富邦金 (2881)-統一-新台中券商分點個股進出

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
90.9
漲跌
▲1.3
漲幅
+1.45%
成交量
16,628張
產業
上市金融類股
2609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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/12/03	0	0.00	16	90.60	90.90	-16	19,903	-0.08%
2024/12/02	2	89.25	32.7	89.38	89.60	-30.7	19,848	-0.15%
2024/11/29	11.2	87.88	30	88.14	88.00	-18.8	20,072	-0.09%
2024/11/28	0.2	89.20	13	89.03	88.90	-12.8	20,202	-0.06%
2024/11/27	22.1	89.02	0	0.00	88.80	22.1	20,230	0.11%
2024/11/26	10	89.69	9	90.17	90.10	1	20,064	0.00%
2024/11/25	1	90.50	56	90.71	90.50	-55	20,113	-0.27%
2024/11/22	14.3	89.65	32	89.83	89.30	-17.7	20,004	-0.09%
2024/11/21	17.3	89.50	0	0.00	89.30	17.3	19,779	0.09%
2024/11/20	10	90.48	1	91.40	90.50	9	19,500	0.05%
2024/11/19	2	89.50	37.2	90.18	91.40	-35.2	19,195	-0.18%
2024/11/18	65.5	89.94	20	89.50	89.80	45.5	19,010	0.24%
2024/11/15	5	91.40	13.1	92.01	91.00	-8.1	18,924	-0.04%
2024/11/14	9	90.27	0.4	90.80	90.30	8.6	19,385	0.04%
2024/11/13	39.2	90.70	5	90.50	91.00	34.2	19,364	0.18%
2024/11/12	0	0.00	2.1	92.13	91.70	-2.1	19,422	-0.01%
2024/11/11	3.1	91.77	21	92.60	91.70	-17.9	19,260	-0.09%
2024/11/08	0	0.00	3.6	92.79	92.90	-3.6	19,387	-0.02%
2024/11/07	1.7	92.14	2	92.40	92.20	-0.3	19,670	0.00%
2024/11/06	3	91.50	20	91.90	91.40	-17	19,744	-0.09%
2024/11/05	0	0.00	11	91.66	92.30	-11	19,929	-0.06%
2024/11/04	0	0.00	21	91.63	92.30	-21	20,306	-0.10%
2024/11/01	11	89.12	4.4	90.49	90.40	6.6	20,761	0.03%
2024/10/30	3	91.10	1.4	91.02	90.80	1.6	20,654	0.01%
2024/10/29	28.1	90.82	0	0.00	91.60	28.1	20,802	0.14%
2024/10/28	5	92.00	31.1	92.04	91.90	-26.1	20,934	-0.12%
2024/10/25	0	0.00	6	92.12	92.20	-6	20,996	-0.03%
2024/10/24	3	91.50	1.1	91.78	91.30	1.9	21,308	0.01%
2024/10/23	10.4	92.24	0.1	92.20	92.10	10.3	21,408	0.05%
2024/10/22	21	91.81	66.4	92.53	93.30	-45.4	21,571	-0.21%
2024/10/21	41	91.28	0.5	91.30	90.90	40.5	21,814	0.19%
2024/10/18	1.2	92.87	57.5	92.66	93.20	-56.3	22,227	-0.25%
2024/10/17	0.1	91.30	16	91.31	91.60	-15.9	22,362	-0.07%
2024/10/16	25.4	90.56	2	91.03	90.30	23.4	22,691	0.10%
2024/10/15	3	91.27	10	91.64	91.90	-7	22,761	-0.03%
2024/10/14	7	90.53	0	90.50	90.50	7	22,995	0.03%
2024/10/11	1	90.20	0	0.00	90.70	1	23,459	0.00%
2024/10/09	4	91.25	3.1	91.39	90.60	1	24,140	0.00%
2024/10/08	4	90.33	3	90.90	91.40	1	24,555	0.00%
2024/10/07	2	91.10	3	91.53	91.10	-1	24,614	0.00%
2024/10/04	4.2	89.81	1	90.00	90.10	3.2	24,759	0.01%
2024/10/01	2	90.15	1	90.70	90.70	1	24,857	0.00%
2024/09/30	7	90.50	31.3	90.72	90.40	-24.3	24,899	-0.10%
2024/09/27	16	91.50	0	0.00	91.30	16	25,011	0.06%
2024/09/26	32	93.48	42.3	93.04	93.00	-10.3	25,013	-0.04%
2024/09/25	1	92.30	8	93.11	93.30	-7	25,065	-0.03%
2024/09/24	1	91.60	5	92.34	92.60	-4	25,081	-0.02%
2024/09/23	1	90.30	18	91.40	91.90	-17	24,959	-0.07%
2024/09/20	13	89.45	23.3	90.25	90.80	-10.3	24,779	-0.04%
2024/09/19	36	89.08	27.6	89.33	89.30	8.4	24,364	0.03%
2024/09/18	16	87.69	18.5	87.25	87.10	-2.5	24,275	-0.01%
2024/09/16	0	0.00	1	86.70	86.80	-1	24,356	0.00%
2024/09/13	6	86.10	67	86.52	86.70	-61	24,457	-0.25%
2024/09/12	0.2	86.30	2.4	86.45	85.80	-2.2	24,581	-0.01%
2024/09/11	35.2	85.45	34	85.98	85.50	1.2	24,518	0.01%
2024/09/10	6.3	86.42	33.1	87.00	86.40	-26.9	24,405	-0.11%
2024/09/09	87.1	85.88	0	86.10	86.00	87.1	24,202	0.36%
2024/09/06	18.7	91.36	9	92.72	92.50	9.7	23,818	0.04%
2024/09/05	18.8	92.34	24	91.79	92.30	-5.2	23,891	-0.02%
2024/09/04	98.2	90.46	51.4	90.75	90.50	46.8	23,916	0.20%
2024/09/03	39.3	93.31	1	93.90	93.70	38.3	23,666	0.16%
2024/09/02	10.1	94.59	9.6	93.83	94.00	0.5	23,793	0.00%
2024/08/30	0	0.00	14	92.12	91.90	-14	23,527	-0.06%
2024/08/29	23.3	91.31	0	91.30	91.30	23.3	23,260	0.10%
2024/08/28	1.1	91.70	1.4	92.04	92.00	-0.3	23,201	0.00%
2024/08/27	11.3	91.60	3.3	92.11	92.20	8	23,547	0.03%
2024/08/26	1	92.00	14.2	91.60	91.90	-13.2	23,570	-0.06%
2024/08/23	0.1	88.90	1	88.21	89.00	-0.9	23,443	0.00%
2024/08/22	24.1	87.99	0	0.00	88.10	24.1	23,449	0.10%
2024/08/21	4.1	88.95	3	89.00	89.20	1.1	23,410	0.00%
2024/08/20	19.2	88.73	10	89.80	88.80	9.2	23,578	0.04%
2024/08/19	40.3	90.55	22	90.53	90.00	18.3	23,460	0.08%
2024/08/16	6	92.20	163.2	91.67	92.40	-157.2	23,206	-0.68%	大賣/鉅額交易
2024/08/15	3	89.17	7.5	89.61	89.00	-4.5	22,631	-0.02%
2024/08/14	3	88.93	7.6	89.27	89.30	-4.6	22,604	-0.02%
2024/08/13	10	87.10	14.1	87.26	87.50	-4.1	22,552	-0.02%
2024/08/12	5	86.86	37.1	87.39	86.80	-32.1	23,115	-0.14%
2024/08/09	31	85.63	24.2	86.29	86.00	6.8	23,645	0.03%
2024/08/08	20	82.95	6.2	83.74	83.10	13.8	23,424	0.06%
2024/08/07	0	0.00	14.4	82.02	82.60	-14.4	23,402	-0.06%
2024/08/06	45	79.58	36.1	79.41	80.70	9	23,694	0.04%
2024/08/05	63.3	81.31	63.1	81.19	79.00	0.2	23,480	0.00%
2024/08/02	18.3	86.08	30	86.51	86.90	-11.7	22,894	-0.05%
2024/08/01	0	0.00	7.3	89.15	88.20	-7.3	22,777	-0.03%
2024/07/31	0	0.00	9	87.88	88.20	-9	22,727	-0.04%
2024/07/30	25	85.88	0	0.00	86.50	25	22,520	0.11%
2024/07/29	10	87.60	16.9	87.23	87.20	-6.9	22,530	-0.03%
2024/07/26	3.1	82.87	1	85.00	84.90	2.1	22,333	0.01%
2024/07/23	16.3	84.51	18.1	84.96	85.50	-1.8	22,420	-0.01%
2024/07/22	15.5	83.79	38.3	83.83	82.60	-22.7	22,386	-0.10%
2024/07/19	57.4	86.07	6	86.35	86.10	51.4	21,848	0.24%
2024/07/18	40.1	89.45	32	89.03	89.90	8.1	21,122	0.04%
2024/07/17	12	91.60	0	0.00	91.00	12	20,524	0.06%
2024/07/16	10	91.10	1	91.00	91.70	9	20,248	0.04%
2024/07/15	21	90.39	47	90.27	90.90	-26	20,299	-0.13%
2024/07/12	18.2	92.42	51.2	91.56	91.90	-33	20,058	-0.16%
2024/07/11	4.3	92.14	2	92.40	92.40	2.3	19,740	0.01%
2024/07/10	23	89.27	3	88.87	89.10	20	19,336	0.10%
2024/07/09	0.1	85.99	0.5	85.70	86.00	-0.4	18,931	0.00%
2024/07/08	1	86.00	5.4	85.55	86.00	-4.4	18,906	-0.02%
2024/07/05	2	84.70	6.2	84.73	84.90	-4.2	18,872	-0.02%
2024/07/04	2	83.55	14.1	83.92	83.70	-12.1	18,683	-0.06%
2024/07/03	5	82.92	12.4	82.21	83.30	-7.4	18,577	-0.04%
2024/07/02	0	0.00	11	80.92	81.00	-11	18,231	-0.06%
2024/07/01	1	80.20	27	80.16	80.40	-26	18,105	-0.14%
2024/06/28	0	0.00	10	79.01	79.30	-10	17,915	-0.06%
2024/06/27	22	77.10	14.1	78.27	78.40	7.9	17,595	0.04%
2024/06/26	0.1	77.90	3	78.23	77.80	-2.9	17,536	-0.02%
2024/06/25	7	78.31	11	78.22	78.50	-4	17,452	-0.02%
2024/06/24	8	78.01	20	77.90	78.10	-12	17,366	-0.07%
2024/06/20	7	77.37	1.3	77.94	78.00	5.7	17,088	0.03%
2024/06/19	2	77.20	8.2	77.45	77.80	-6.2	17,157	-0.04%
2024/06/18	0.3	76.80	19	76.54	77.00	-18.7	17,177	-0.11%
2024/06/17	22.4	76.03	0.1	76.00	76.00	22.3	17,240	0.13%
2024/06/14	1	76.60	1	76.80	76.90	0	17,282	0.00%
2024/06/13	2	76.20	0	0.00	76.20	2	17,306	0.01%
2024/06/12	23	76.21	20	75.98	76.00	3	17,691	0.02%
2024/06/11	38	77.25	22.3	77.28	77.30	15.7	17,840	0.09%
2024/06/07	1	75.40	13.4	75.91	76.00	-12.4	17,717	-0.07%
2024/06/06	1	74.60	6.2	74.92	75.20	-5.2	17,624	-0.03%
2024/06/04	3.1	72.90	1	73.60	73.60	2.1	17,719	0.01%
2024/05/31	0	0.00	8	73.36	73.40	-8	17,793	-0.04%
2024/05/30	2.1	72.00	0.6	72.40	71.90	1.5	17,416	0.01%
2024/05/29	6.4	72.75	0	0.00	72.40	6.4	17,207	0.04%
2024/05/28	0.1	73.50	0	0.00	73.80	0.1	17,000	0.00%
2024/05/27	0.1	73.30	3.1	73.30	73.50	-3	17,189	-0.02%
2024/05/24	7	73.60	2	73.20	73.30	5	17,134	0.03%
2024/05/23	11.2	72.59	0	0.00	72.50	11.2	16,972	0.07%
2024/05/22	3.2	72.91	2	73.25	73.50	1.2	16,921	0.01%
2024/05/21	16.3	72.76	0	0.00	72.90	16.3	16,866	0.10%
2024/05/20	17.9	73.80	25	73.88	73.80	-7.1	16,774	-0.04%
2024/05/17	1.2	74.53	7	74.80	74.60	-5.8	16,753	-0.03%
2024/05/16	13.2	75.05	29.1	74.65	73.90	-15.9	16,559	-0.10%
2024/05/15	9.1	72.63	30.3	73.50	73.80	-21.2	16,076	-0.13%
2024/05/14	5.1	71.10	0	0.00	71.20	5.1	15,585	0.03%
2024/05/13	8	71.09	1	71.50	71.50	7	15,535	0.05%
2024/05/10	10.1	71.20	13	71.36	71.80	-2.9	15,359	-0.02%
2024/05/09	28	70.59	13.6	70.17	69.90	14.4	14,925	0.10%
2024/05/08	0.2	69.70	1	69.70	69.90	-0.8	14,769	-0.01%
2024/05/07	0	0.00	21	69.95	69.90	-21	14,815	-0.14%
2024/05/06	1.2	69.62	3.1	70.02	70.00	-1.9	14,722	-0.01%
2024/05/03	0.4	69.00	0	0.00	69.00	0.4	14,643	0.00%
2024/05/02	3.2	69.26	1	69.60	69.00	2.2	14,623	0.02%
2024/04/30	1.3	69.37	3	69.70	69.10	-1.8	14,584	-0.01%
2024/04/29	0	0.00	14	69.36	69.40	-14	14,502	-0.10%
2024/04/26	10	67.56	2	68.10	67.60	8	14,280	0.06%
2024/04/25	1	66.49	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	0.00	1	67.00	66.80	-1	14,297	-0.01%
2024/04/23	3.2	66.31	0	0.00	66.30	3.2	14,674	0.02%
2024/04/22	0	0.00	6.5	66.12	66.20	-6.5	14,818	-0.04%
2024/04/19	8.3	65.17	1	65.10	65.00	7.3	14,682	0.05%
2024/04/18	3.1	65.66	0	0.00	66.30	3.1	14,312	0.02%
2024/04/17	8.1	66.14	0	0.00	66.00	8.1	14,158	0.06%
2024/04/16	7.1	66.10	0	0.00	65.70	7.1	14,009	0.05%
2024/04/15	0.1	67.60	0	0.00	67.40	0.1	13,715	0.00%
2024/04/12	5	67.86	0	0.00	67.80	5	13,827	0.04%
2024/04/11	7	68.33	0	0.00	68.40	7	13,737	0.05%
2024/04/10	0.6	69.70	0	0.00	69.20	0.6	13,540	0.00%
2024/04/09	0	0.00	20.2	69.40	70.00	-20.2	13,590	-0.15%
2024/04/08	22	68.00	0.2	68.80	68.70	21.9	13,482	0.16%
2024/04/03	0.3	68.96	0.7	69.00	68.60	-0.4	13,479	0.00%
2024/04/01	0	0.00	3	69.60	69.50	-3	13,371	-0.02%
2024/03/29	0.8	69.60	0.2	69.60	69.70	0.6	13,366	0.00%
2024/03/28	11.1	69.29	0	0.00	69.30	11.1	13,306	0.08%
2024/03/27	50	69.30	20	69.50	69.80	30	13,244	0.23%
2024/03/26	0.3	69.30	0.6	69.40	69.60	-0.3	13,283	0.00%
2024/03/25	6.6	69.15	0	0.00	69.00	6.6	13,373	0.05%
2024/03/22	25	69.74	4	70.75	69.60	21	13,255	0.16%
2024/03/21	5	70.30	2.3	70.14	70.70	2.7	13,122	0.02%
2024/03/20	0	0.00	1.1	70.00	69.60	-1.1	13,290	-0.01%
2024/03/19	5	69.30	2	69.80	69.80	3	13,945	0.02%
2024/03/15	35.1	69.73	10.4	69.51	69.60	24.7	13,747	0.18%
2024/03/14	2	70.10	13.1	70.25	70.70	-11.1	13,274	-0.08%
2024/03/13	6.2	69.56	2.1	69.79	69.90	4.1	13,016	0.03%
2024/03/12	0	0.00	6.4	69.51	69.70	-6.4	13,025	-0.05%
2024/03/11	30	69.43	9.1	69.48	69.20	20.9	12,911	0.16%
2024/03/08	10	69.20	19.4	68.87	69.20	-9.4	12,838	-0.07%
2024/03/07	6	67.40	6.1	67.72	68.10	-0.1	12,575	0.00%
2024/03/06	5	67.40	0.1	67.60	67.30	4.9	12,463	0.04%
2024/03/05	5.2	67.26	0.3	67.20	67.30	4.9	12,754	0.04%
2024/03/01	13	67.55	1.1	67.42	67.40	11.9	12,878	0.09%
2024/02/29	0	0.00	14	67.87	68.00	-14	12,846	-0.11%
2024/02/27	2	66.80	0	0.00	66.90	2	12,588	0.02%
2024/02/26	0	0.00	9.3	66.91	66.90	-9.3	12,529	-0.07%
2024/02/23	0	0.00	4.2	66.76	66.60	-4.2	12,538	-0.03%
2024/02/22	0	0.00	3	66.37	66.50	-3	12,925	-0.02%
2024/02/21	2	66.30	0	0.00	66.30	2	13,007	0.02%
2024/02/20	10.9	66.48	1	66.40	66.50	9.9	13,092	0.08%
2024/02/19	0	0.00	1	66.20	66.10	-1	13,089	-0.01%
2024/02/16	1	65.20	4	65.78	65.90	-3	13,316	-0.02%
2024/02/15	5.2	65.28	5	65.18	65.30	0.2	13,218	0.00%
2024/02/05	0	0.00	1.1	64.88	64.70	-1.1	12,987	-0.01%
2024/02/02	0	0.00	1.1	64.60	64.90	-1.1	12,851	-0.01%
2024/01/31	0.8	64.39	4	64.50	64.50	-3.2	12,743	-0.02%
2024/01/29	1	64.80	0.1	64.60	64.80	0.9	12,620	0.01%
2024/01/26	3	64.90	11	64.89	64.80	-8	12,633	-0.06%
2024/01/25	0	0.00	3.3	64.54	64.60	-3.3	12,627	-0.03%
2024/01/24	0	0.00	17	64.33	64.40	-17	12,680	-0.13%
2024/01/23	0	0.00	9	63.67	63.90	-9	12,652	-0.07%
2024/01/22	0.1	63.40	0	0.00	63.20	0.1	12,692	0.00%
2024/01/19	6	62.80	0	0.00	63.00	6	12,624	0.05%
2024/01/18	0	62.50	0	0.00	62.30	0	12,575	0.00%
2024/01/17	12	62.71	0.2	63.10	62.30	11.8	12,378	0.10%
2024/01/16	6	63.27	0	0.00	63.20	6	12,011	0.05%
2024/01/15	1	64.40	0	0.00	64.10	1	11,979	0.01%
2024/01/12	5	63.80	1.1	64.09	64.10	3.9	12,266	0.03%
2024/01/11	1	64.10	0	0.00	63.90	1	12,340	0.01%
2024/01/10	4.1	64.10	3	64.10	64.00	1.1	12,641	0.01%
2024/01/09	0	0.00	5	64.30	64.00	-5	12,669	-0.04%
2024/01/08	9	64.14	12.1	64.78	64.10	-3.1	12,707	-0.02%
2024/01/05	3	63.20	0	0.00	63.20	3	12,586	0.02%
2024/01/03	20	63.61	0	0.00	63.70	20	12,742	0.16%
2023/12/29	6	64.57	4	64.75	64.80	2	12,693	0.02%
2023/12/28	1.1	64.79	7	64.90	64.90	-6	12,834	-0.05%
2023/12/27	0	0.00	14.4	64.55	64.60	-14.4	12,812	-0.11%
2023/12/26	0	0.00	1	64.20	64.30	-1	12,796	-0.01%
2023/12/25	2.2	63.51	0	0.00	63.70	2.2	12,845	0.02%
2023/12/22	1	63.20	0	0.00	63.50	1	12,920	0.01%
2023/12/21	3	63.23	0	0.00	63.40	3	13,057	0.02%
2023/12/20	6	63.72	0	0.00	63.60	6	13,042	0.05%
2023/12/19	7	63.89	0	0.00	63.90	7	13,026	0.05%
2023/12/18	12	64.51	20.3	64.30	64.50	-8.3	13,092	-0.06%
2023/12/15	0	0.00	6	65.02	65.10	-6	13,080	-0.05%
2023/12/14	0.1	64.80	82.2	64.82	65.20	-82.1	12,662	-0.65%
2023/12/13	5	62.88	0	0.00	62.90	5	11,823	0.04%
2023/12/11	1.1	62.81	0	0.00	62.90	1.1	11,981	0.01%
2023/12/08	8.8	62.93	0	0.00	63.20	8.8	11,956	0.07%
2023/12/07	21	62.78	6	63.30	63.20	15	11,888	0.13%
2023/12/06	3	63.90	1	63.80	63.80	2	11,678	0.02%
2023/12/05	3.1	63.74	0	0.00	64.10	3.1	11,639	0.03%
2023/12/04	0.9	64.20	3	64.40	64.40	-2.1	11,562	-0.02%
2023/12/01	3	63.63	4.3	63.91	63.80	-1.3	11,614	-0.01%
2023/11/30	0	0.00	18	64.07	64.40	-18	11,635	-0.15%
2023/11/29	2	64.00	0	0.00	63.70	2	11,359	0.02%
2023/11/27	5	63.82	34	64.58	63.50	-29	11,505	-0.25%
2023/11/24	64	63.90	0	0.00	63.90	64	11,496	0.56%
2023/11/22	0	0.00	5	64.30	64.60	-5	11,573	-0.04%
2023/11/21	6	64.72	28.1	64.66	64.90	-22.1	11,556	-0.19%
2023/11/20	3	63.20	2	63.25	63.50	1	11,121	0.01%
2023/11/17	5	63.40	3.1	63.20	63.20	2	11,019	0.02%
2023/11/16	0	0.00	9.7	62.85	62.90	-9.7	10,907	-0.09%
2023/11/15	5	62.40	6	62.50	62.70	-1	10,849	-0.01%
2023/11/14	0	0.00	4.2	61.72	61.70	-4.2	10,586	-0.04%
2023/11/13	0	0.00	0.1	61.50	61.70	-0.1	10,655	0.00%
2023/11/08	0.7	61.50	0	0.00	61.70	0.7	11,345	0.01%
2023/11/07	0	0.00	2.3	61.29	61.50	-2.3	11,421	-0.02%
2023/11/06	1	61.40	2.1	61.55	61.50	-1.1	11,533	-0.01%
2023/11/03	0.5	61.00	0	0.00	61.30	0.5	11,525	0.00%
2023/11/02	0	0.00	2.2	60.90	60.90	-2.2	11,606	-0.02%
2023/11/01	1	60.00	0	0.00	60.00	1	11,598	0.01%
2023/10/31	0	0.00	3	60.03	60.10	-3	11,596	-0.03%
2023/10/30	3.1	59.74	0	0.00	59.80	3.1	11,953	0.03%
2023/10/27	0	0.00	5	60.06	60.30	-5	12,134	-0.04%
2023/10/26	7	60.00	2	59.80	59.60	5	12,483	0.04%
2023/10/25	0	0.00	2	60.20	60.00	-2	12,502	-0.02%
2023/10/24	1.1	59.90	0	0.00	59.90	1.1	12,831	0.01%
2023/10/23	6	59.93	0	0.00	59.90	6	12,972	0.05%
2023/10/20	7.2	59.64	4	60.93	60.70	3.2	12,837	0.03%
2023/10/19	0.8	61.20	0	0.00	61.00	0.8	12,622	0.01%
2023/10/18	0.5	61.20	2.9	61.12	61.40	-2.4	12,692	-0.02%
2023/10/17	0	0.00	3	61.27	61.30	-3	12,598	-0.02%
2023/10/16	0.5	60.90	2	60.85	61.00	-1.5	13,008	-0.01%
2023/10/13	6.1	60.90	0	61.10	60.90	6.1	13,435	0.05%
2023/10/12	0.1	61.60	0	0.00	61.70	0.1	13,830	0.00%
2023/10/11	2	61.20	3	61.33	61.60	-1	13,883	-0.01%
2023/10/05	0	60.51	0	0.00	60.50	0	14,091	0.00%
2023/10/04	9.2	59.85	0	0.00	59.70	9.2	14,204	0.07%
2023/10/03	2	60.35	0	0.00	60.50	2	14,058	0.01%
2023/09/27	4.1	60.33	1	60.40	60.60	3.1	14,373	0.02%
2023/09/26	20	60.67	0	0.00	60.60	20	14,355	0.14%
2023/09/25	11.1	61.07	1	61.10	61.30	10.1	14,201	0.07%
2023/09/22	5	61.10	0	0.00	61.00	5	14,276	0.04%
2023/09/21	3.3	61.23	1	61.80	61.40	2.3	14,252	0.02%
2023/09/20	1	62.00	0	0.00	62.10	1	14,145	0.01%
2023/09/18	0	0.00	2	62.50	62.80	-2	14,238	-0.01%
2023/09/15	1	62.70	1	62.90	62.50	0	14,283	0.00%
2023/09/14	0	0.00	1	62.70	62.90	-1	14,131	-0.01%
2023/09/13	2	62.35	0.1	62.40	62.40	1.9	14,265	0.01%
2023/09/12	2.1	61.90	10	62.10	62.10	-7.9	14,457	-0.05%
2023/09/11	1	61.60	0	0.00	61.90	1	14,442	0.01%
2023/09/08	1	61.20	1	61.80	61.80	0	14,636	0.00%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	2.2	61.65	0	0.00	61.40	2.2	14,932	0.01%
2023/09/05	7.5	61.99	0	0.00	61.80	7.5	14,867	0.05%
2023/09/04	3.8	62.34	1	62.20	62.20	2.8	15,154	0.02%
2023/09/01	11	64.75	11	64.73	64.80	0	15,252	0.00%
2023/08/31	25	63.89	0	0.00	63.60	25	15,202	0.16%
2023/08/30	5	64.20	0	0.00	64.50	5	15,332	0.03%
2023/08/29	0	64.00	2	64.20	64.40	-2	15,360	-0.01%
2023/08/28	4	63.68	5	63.94	64.10	-1	15,470	-0.01%
2023/08/25	2	62.70	43	63.20	62.80	-41	15,792	-0.26%
2023/08/24	1	63.20	0	0.00	63.30	1	15,792	0.01%
2023/08/22	4.1	62.70	2	62.80	62.80	2.1	15,989	0.01%
2023/08/21	5	63.10	0.3	62.80	63.10	4.7	16,090	0.03%
2023/08/18	1	62.30	1	62.80	62.40	0	16,100	0.00%
2023/08/17	4.1	61.95	0	0.00	62.50	4.1	16,188	0.03%
2023/08/16	4	62.55	0	0.00	62.50	4	16,093	0.02%
2023/08/15	3	63.13	11	63.76	63.50	-8	16,282	-0.05%
2023/08/14	16.1	64.13	0	0.00	63.90	16.1	16,421	0.10%
2023/08/11	0	0.00	5.1	65.79	65.40	-5.1	16,400	-0.03%
2023/08/10	0	0.00	2	65.70	65.40	-2	16,416	-0.01%
2023/08/09	0	0.00	3	65.20	65.30	-3	16,407	-0.02%
2023/08/08	10	65.20	0	0.00	65.20	10	16,380	0.06%
2023/08/04	3	64.67	10	64.60	64.80	-7	16,316	-0.04%
2023/08/02	29.1	65.12	1	64.70	65.10	28.1	16,297	0.17%
2023/08/01	3	65.43	4	66.03	66.50	-1	15,960	-0.01%
2023/07/31	3	65.87	2	65.95	65.50	1	15,665	0.01%
2023/07/28	3	65.23	1.2	65.21	65.40	1.9	15,362	0.01%
2023/07/27	0	0.00	2	65.70	65.50	-2	15,296	-0.01%
2023/07/26	0	64.30	5.4	64.26	64.50	-5.3	15,046	-0.04%
2023/07/25	1	62.90	4.1	62.90	62.90	-3.1	15,020	-0.02%
2023/07/24	1	62.50	1	62.60	62.60	0	15,005	0.00%
2023/07/21	3	62.87	0	0.00	63.00	3	15,021	0.02%
2023/07/20	1	63.80	1	63.80	63.50	0	14,889	0.00%
2023/07/19	19.1	64.94	1	65.00	64.80	18.1	14,630	0.12%
2023/07/18	1.1	65.48	14	65.62	65.60	-12.9	14,191	-0.09%
2023/07/17	1	62.80	23	64.50	65.00	-22	13,720	-0.16%
2023/07/14	0	0.00	8	62.26	62.50	-8	13,211	-0.06%
2023/07/13	0	0.00	1	61.80	61.70	-1	13,027	-0.01%
2023/07/12	0	0.00	6	61.82	62.00	-6	12,912	-0.05%
2023/07/11	0	0.00	11	61.36	61.40	-11	12,824	-0.09%
2023/07/07	11	59.88	0	0.00	60.00	11	12,651	0.09%
2023/07/06	18	60.40	0	0.00	60.30	18	12,548	0.14%
2023/07/05	1	61.00	0	0.00	61.00	1	12,260	0.01%
2023/07/03	0	0.00	1	61.40	61.30	-1	12,203	-0.01%
2023/06/30	4	60.90	0	0.00	60.80	4	12,278	0.03%
2023/06/29	1	61.40	0	0.00	61.30	1	12,180	0.01%
2023/06/28	0	0.00	2	61.30	61.40	-2	12,081	-0.02%
2023/06/27	3	60.60	0	0.00	60.60	3	12,038	0.02%
2023/06/26	1	60.91	0	0.00	60.80	1	11,997	0.01%
2023/06/21	1	61.20	0	0.00	61.40	1	11,924	0.01%
2023/06/20	0	0.00	1	61.20	61.10	-1	11,955	-0.01%
2023/06/19	1.1	60.91	1	60.90	61.30	0.1	12,081	0.00%
2023/06/16	4.1	61.41	0	0.00	61.10	4.1	12,007	0.03%
2023/06/15	0	61.80	1	61.60	61.60	-1	11,954	-0.01%
2023/06/14	3	61.90	5.1	61.78	61.80	-2.1	12,219	-0.02%
2023/06/13	0.2	61.20	0	0.00	61.10	0.2	12,343	0.00%
2023/06/12	0	0.00	6	61.40	61.20	-6	12,213	-0.05%
2023/06/09	0.3	61.30	0	0.00	61.20	0.3	12,360	0.00%
2023/06/08	17.3	60.96	2	60.60	60.80	15.3	12,494	0.12%
2023/06/06	0	0.00	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	12	61.73	13.1	61.88	61.70	-1.1	12,299	-0.01%
2023/06/02	12	60.52	10	60.60	60.60	2	12,012	0.02%
2023/06/01	16	60.14	0	0.00	60.40	16	12,041	0.13%
2023/05/31	0.1	61.00	0	0.00	60.80	0.1	11,927	0.00%
2023/05/30	10	61.00	0.1	61.04	60.80	9.9	11,582	0.09%
2023/05/29	2	61.00	10.1	61.40	61.10	-8.1	11,633	-0.07%
2023/05/26	2.4	60.78	10	60.70	60.50	-7.6	11,608	-0.07%
2023/05/25	27.5	60.41	1.1	60.51	60.40	26.5	11,589	0.23%
2023/05/24	6	61.05	2	61.10	61.40	4	11,565	0.03%
2023/05/23	0.3	61.47	5.1	61.92	61.40	-4.8	11,496	-0.04%
2023/05/22	0	0.00	2.1	61.70	61.70	-2.1	11,417	-0.02%
2023/05/19	1	61.60	14.1	61.77	61.60	-13.1	11,470	-0.11%
2023/05/18	10.1	61.10	38.7	60.84	61.10	-28.7	11,160	-0.26%
2023/05/17	6	59.80	1	60.20	60.20	5	10,900	0.05%
2023/05/16	17.1	59.79	0	0.00	59.80	17.1	10,761	0.16%
2023/05/15	0	0.00	3	59.50	59.40	-3	10,721	-0.03%
2023/05/12	1	58.80	0	0.00	59.00	1	10,668	0.01%
2023/05/11	2	59.25	2.1	59.46	59.50	-0.1	10,614	0.00%
2023/05/10	1	59.00	0.2	59.30	59.20	0.8	10,585	0.01%
2023/05/09	0	0.00	2	59.30	59.50	-2	10,632	-0.02%
2023/05/05	1	58.90	0	0.00	59.10	1	10,707	0.01%
2023/05/03	1.1	58.71	0	0.00	58.60	1.1	11,141	0.01%
2023/05/02	2	58.45	1	58.70	58.80	1	11,425	0.01%
2023/04/28	3.8	59.00	4.1	59.10	59.00	-0.4	11,833	0.00%
2023/04/26	4.1	57.40	0	0.00	57.80	4.1	11,935	0.03%
2023/04/25	0.1	58.10	3	57.70	57.50	-2.9	11,854	-0.02%
2023/04/24	10	58.00	0	0.00	58.10	10	11,882	0.08%
2023/04/20	1	57.80	0	0.00	57.90	1	12,097	0.01%
2023/04/19	1	58.00	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0	0.00	0.5	58.50	58.60	-0.5	12,313	0.00%
2023/04/14	0	0.00	2	58.55	58.60	-2	12,465	-0.02%
2023/04/12	5	57.24	3	57.17	57.30	2	12,300	0.02%
2023/04/11	1	56.80	1	57.00	57.10	0	12,297	0.00%
2023/04/10	0	0.00	0.2	57.20	57.10	-0.2	12,282	0.00%
2023/04/06	0	0.00	1	56.80	56.80	-1	12,256	-0.01%
2023/03/31	3	56.70	1	56.60	56.50	2	12,223	0.02%
2023/03/28	0	0.00	1	56.40	56.50	-1	12,543	-0.01%
2023/03/27	5.1	56.08	0	0.00	56.30	5.1	12,707	0.04%
2023/03/24	2	56.20	0	0.00	56.30	2	13,079	0.02%
2023/03/22	1	56.20	3	56.07	56.20	-2	13,097	-0.02%
2023/03/21	4.1	55.32	0	0.00	55.30	4.1	13,028	0.03%
2023/03/20	24.3	55.09	4	55.15	55.00	20.3	13,252	0.15%
2023/03/17	8	55.73	61	55.80	55.50	-53	13,148	-0.40%
2023/03/16	39.4	55.39	0	0.00	55.10	39.4	13,023	0.30%
2023/03/15	7	56.87	1	56.80	56.50	6	12,799	0.05%
2023/03/14	1	56.71	0	0.00	56.70	1	12,817	0.01%
2023/03/13	2	57.51	2	57.55	57.70	0	12,695	0.00%
2023/03/10	7.2	58.38	0.5	58.40	58.30	6.7	12,600	0.05%
2023/03/09	2	59.40	11	59.50	59.40	-9	12,587	-0.07%
2023/03/08	0.9	59.80	0	0.00	60.00	0.9	13,017	0.01%
2023/03/07	2	59.85	0	0.00	59.80	2	13,258	0.02%
2023/03/06	1.1	60.00	0	0.00	60.00	1.1	13,412	0.01%
2023/03/03	0.1	59.70	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	1	58.91	0	0.00	59.40	1	13,702	0.01%
2023/03/01	4.1	59.01	0	0.00	59.00	4.1	13,838	0.03%
2023/02/24	1	59.60	1	59.60	60.00	0	13,752	0.00%
2023/02/22	0	0.00	20	59.60	59.90	-20	13,657	-0.15%
2023/02/21	0.2	60.30	20	60.20	60.20	-19.8	13,571	-0.15%
2023/02/20	0	0.00	3.4	60.86	60.70	-3.4	13,746	-0.02%
2023/02/17	0	0.00	1	60.20	60.30	-1	13,818	-0.01%
2023/02/16	0	0.00	1.2	59.69	59.40	-1.2	13,941	-0.01%
2023/02/13	2	59.40	5	59.30	59.50	-3	14,449	-0.02%
2023/02/10	2	58.70	2	59.00	58.90	0	14,442	0.00%
2023/02/08	8.1	59.21	0	0.00	59.20	8.1	14,506	0.06%
2023/02/07	0	0.00	2	59.40	59.40	-2	14,443	-0.01%
2023/02/06	1.1	59.52	0	0.00	59.40	1.1	14,380	0.01%
2023/02/03	0	0.00	0.2	60.00	59.80	-0.2	14,258	0.00%
2023/02/02	1	60.60	2.3	60.31	60.50	-1.3	14,283	-0.01%
2023/02/01	2	59.65	10	59.90	60.00	-8	14,100	-0.06%
2023/01/31	1	60.30	0	0.00	60.20	1	14,018	0.01%
2023/01/30	6.2	60.09	16	61.08	61.00	-9.8	13,815	-0.07%
2023/01/17	17	59.87	10	59.85	59.80	7	13,454	0.05%
2023/01/16	10	59.30	4	59.35	59.40	6	13,298	0.05%
2023/01/13	1	58.90	2	59.30	58.70	-1	13,228	-0.01%
2023/01/12	1	58.70	2	58.90	58.90	-1	13,367	-0.01%
2023/01/11	4	58.18	0	0.00	58.10	4	13,519	0.03%
2023/01/10	12	59.47	0	0.00	59.20	12	13,552	0.09%
2023/01/09	0	0.00	4	59.58	59.60	-4	13,546	-0.03%
2023/01/06	22	58.37	10.1	58.30	58.50	12	13,433	0.09%
2023/01/05	0	0.00	9	58.32	58.50	-9	13,640	-0.07%
2023/01/04	0.1	56.80	13	57.04	57.20	-12.9	13,576	-0.10%
2022/12/30	0.2	56.50	0	0.00	56.30	0.2	13,759	0.00%
2022/12/29	1	56.10	0	0.00	56.00	1	13,846	0.01%
2022/12/28	0	0.00	0.3	56.70	56.70	-0.3	13,972	0.00%
2022/12/27	0	0.00	6	57.12	57.10	-6	14,063	-0.04%
2022/12/26	0	56.80	0	0.00	56.80	0	14,274	0.00%
2022/12/22	0	0.00	1	56.80	56.80	-1	15,006	-0.01%
2022/12/21	0.2	56.40	0	0.00	56.20	0.2	15,258	0.00%
2022/12/20	13.1	55.79	2	56.25	56.20	11.1	15,379	0.07%
2022/12/16	10	56.31	0	0.00	56.10	10	15,360	0.07%
2022/12/15	0	0.00	0	57.50	57.30	0	15,307	0.00%
2022/12/14	3	57.53	40.9	57.99	57.50	-37.9	15,496	-0.24%
2022/12/13	0.5	57.60	10.2	58.00	57.60	-9.7	15,523	-0.06%
2022/12/12	12.2	55.44	31	56.14	57.50	-18.9	15,523	-0.12%
2022/12/09	0	0.00	1.1	57.60	57.50	-1.1	15,492	-0.01%
2022/12/08	10.1	57.49	0.1	57.30	57.00	10	15,543	0.06%
2022/12/07	4	58.30	0	0.00	58.20	4	15,569	0.03%
2022/12/06	2.3	58.36	6.1	58.32	58.40	-3.8	15,598	-0.02%
2022/12/05	5.5	59.50	16	59.90	59.20	-10.6	15,665	-0.07%
2022/12/02	0	0.00	21	60.48	60.10	-21	15,697	-0.13%
2022/12/01	32.2	60.38	16.1	61.50	60.40	16.2	15,818	0.10%
2022/11/30	2	60.50	7.4	60.72	60.80	-5.4	15,651	-0.03%
2022/11/29	1	57.40	6.1	59.35	59.60	-5.1	15,187	-0.03%
2022/11/25	1	58.00	12	57.93	57.90	-11	14,874	-0.07%
2022/11/24	0	0.00	5	57.48	57.70	-5	14,815	-0.03%
2022/11/23	1	56.00	5	56.74	57.10	-4	14,784	-0.03%
2022/11/22	1	55.40	1	55.90	55.90	0	14,719	0.00%
2022/11/21	1.2	55.38	1	55.10	55.50	0.2	14,781	0.00%
2022/11/18	11	55.13	3.1	55.50	55.30	7.9	14,865	0.05%
2022/11/17	2	54.75	0.1	54.90	55.50	1.9	14,939	0.01%
2022/11/16	8	55.76	14.7	55.94	55.50	-6.7	15,000	-0.04%
2022/11/15	6	55.93	0	0.00	56.40	6	14,972	0.04%
2022/11/14	2	55.85	69.5	55.98	56.30	-67.5	14,896	-0.45%
2022/11/11	1	54.20	22.2	55.07	55.50	-21.2	14,748	-0.14%
2022/11/10	9	52.98	5	53.00	52.80	4	14,303	0.03%
2022/11/09	0.2	53.75	6	53.73	53.70	-5.8	14,324	-0.04%
2022/11/08	3	53.00	2	53.30	53.20	1	14,272	0.01%
2022/11/07	0	0.00	6	52.43	52.80	-6	14,314	-0.04%
2022/11/04	2.2	51.49	0.5	51.30	51.50	1.7	14,616	0.01%
2022/11/03	4.8	51.36	3	51.33	51.70	1.8	14,659	0.01%
2022/11/02	1	51.70	0.1	51.90	51.90	0.9	14,696	0.01%
2022/11/01	6.1	51.77	2	51.75	52.00	4.1	14,820	0.03%
2022/10/31	3	51.40	35.2	51.62	51.00	-32.2	15,003	-0.21%
2022/10/28	5	51.20	2	51.50	51.50	3	15,117	0.02%
2022/10/27	5	51.40	9	51.23	51.10	-4	15,265	-0.03%
2022/10/26	12	50.49	8	50.44	50.40	4	15,365	0.03%
2022/10/25	9.1	49.39	2	49.95	49.95	7.1	15,349	0.05%
2022/10/21	1	49.60	0	0.00	49.65	1	15,610	0.01%
2022/10/20	21.1	49.30	2	49.95	49.95	19.1	16,274	0.12%
2022/10/19	8	50.44	4	50.40	50.40	4	16,593	0.02%
2022/10/18	2.3	50.33	15	49.95	50.50	-12.7	16,666	-0.08%
2022/10/17	2	48.18	0	0.00	48.70	2	16,711	0.01%
2022/10/14	2	48.70	0	0.00	48.45	2	16,847	0.01%
2022/10/13	19.6	48.42	5	48.20	48.15	14.6	17,060	0.09%
2022/10/12	0	0.00	3	49.85	49.60	-3	17,138	-0.02%
2022/10/11	3.2	49.65	83.4	49.75	49.50	-80.2	17,391	-0.46%
2022/10/07	0	0.00	6	50.70	50.70	-6	17,483	-0.03%
2022/10/06	2.4	50.44	0	0.00	50.70	2.4	17,702	0.01%
2022/10/05	13	50.50	19	50.63	50.60	-6	17,977	-0.03%
2022/10/04	24	49.15	42	49.25	49.45	-18	18,198	-0.10%
2022/10/03	28.2	49.09	19	49.16	48.90	9.2	18,097	0.05%
2022/09/30	38.5	49.45	18	49.77	49.90	20.5	18,121	0.11%
2022/09/29	5.4	50.44	0	0.00	50.30	5.4	17,935	0.03%
2022/09/28	31.2	50.62	9	50.71	50.10	22.2	17,904	0.12%
2022/09/27	10.7	52.10	5	52.16	51.90	5.7	17,867	0.03%
2022/09/26	32.2	52.51	0	0.00	52.90	32.2	17,813	0.18%
2022/09/23	4.1	54.10	0	0.00	53.80	4.1	17,932	0.02%
2022/09/22	25.4	53.15	4.1	54.10	54.40	21.3	18,087	0.12%
2022/09/21	4.3	56.88	0	0.00	56.50	4.3	17,955	0.02%
2022/09/20	1	56.80	1	57.00	56.90	0	17,821	0.00%
2022/09/19	0	0.00	2	56.75	56.80	-2	17,853	-0.01%
2022/09/16	21.4	56.41	100	56.61	56.50	-78.7	17,869	-0.44%
2022/09/14	7.6	56.70	0	0.00	56.70	7.6	17,795	0.04%
2022/09/13	101	57.50	21	57.85	57.70	80	17,951	0.45%	大買/
2022/09/12	1	57.20	1	57.70	57.30	0	18,122	0.00%
2022/09/08	1	56.50	1	56.60	56.50	0	18,203	0.00%
2022/09/07	7.8	56.15	0	0.00	56.10	7.8	18,272	0.04%
2022/09/05	1	56.40	0	0.00	56.60	1	18,410	0.01%
2022/09/02	3.1	56.81	3	56.80	56.60	0.1	18,653	0.00%
2022/09/01	17.6	56.75	0	0.00	57.10	17.6	18,831	0.09%
2022/08/31	13	57.29	5	57.70	57.40	8	18,843	0.04%
2022/08/30	17	57.35	0	0.00	57.30	17	18,747	0.09%
2022/08/29	9	57.53	1	57.70	57.60	8	18,924	0.04%
2022/08/26	10	58.65	0	0.00	58.50	10	18,938	0.05%
2022/08/25	7	58.77	1	59.00	58.30	6	18,981	0.03%
2022/08/24	15	58.17	0	0.00	58.30	15	19,096	0.08%
2022/08/23	13.1	58.30	10	58.26	58.20	3.1	20,315	0.02%
2022/08/22	7	58.90	4	58.80	58.80	3	20,608	0.01%
2022/08/19	11	59.80	0	0.00	60.00	11	20,843	0.05%
2022/08/18	0	0.00	2	60.00	60.00	-2	21,181	-0.01%
2022/08/17	7	60.37	0	0.00	60.50	7	21,624	0.03%
2022/08/16	2	60.20	4	60.08	60.00	-2	21,915	-0.01%
2022/08/15	4	60.10	1	60.30	60.10	3	22,460	0.01%
2022/08/12	8	59.83	3	59.80	60.00	5	22,599	0.02%
2022/08/11	25.1	59.70	25	59.61	59.90	0.1	22,914	0.00%
2022/08/10	5	58.20	13	58.10	58.20	-8	23,040	-0.03%
2022/08/09	13	58.05	9	58.01	57.90	4	23,536	0.02%
2022/08/08	22	57.93	17	57.76	58.10	5	24,189	0.02%
2022/08/05	0	0.00	5	56.94	57.00	-5	24,727	-0.02%
2022/08/04	5.2	56.08	1.5	56.17	56.00	3.7	25,216	0.01%
2022/08/03	4.6	55.88	22	55.85	56.60	-17.4	25,415	-0.07%
2022/08/02	12	55.78	0	0.00	56.60	12	25,976	0.05%
2022/08/01	1	56.60	105	56.70	56.60	-104	26,481	-0.39%	大賣/鉅額交易
2022/07/29	10.5	55.98	2	56.10	56.10	8.5	27,374	0.03%
2022/07/28	4	56.58	58.1	56.11	56.30	-54.1	27,378	-0.20%
2022/07/27	108.1	54.90	0.1	55.50	55.30	108	27,223	0.40%	大買/鉅額交易
2022/07/26	2.2	59.17	8	59.26	59.20	-5.9	26,627	-0.02%
2022/07/25	27	59.03	127	58.57	59.20	-100	26,269	-0.38%	大賣/
2022/07/22	2	58.35	7	58.43	58.40	-5	26,169	-0.02%
2022/07/21	17	57.63	1	58.50	58.40	16	26,216	0.06%
2022/07/20	39	58.16	26	59.01	58.10	13	26,099	0.05%
2022/07/19	11	58.65	5	59.00	58.60	6	26,050	0.02%
2022/07/18	4	59.00	8	59.34	59.60	-4	25,942	-0.02%
2022/07/15	9	57.57	9	57.50	57.30	0	25,728	0.00%
2022/07/14	6	58.17	0	0.00	58.30	6	25,586	0.02%
2022/07/13	2	58.60	30	58.49	58.70	-28	25,488	-0.11%
2022/07/12	26.5	56.66	19	56.62	55.80	7.5	25,377	0.03%
2022/07/11	4	58.33	1	59.00	58.20	3	25,036	0.01%
2022/07/08	1	58.70	0	0.00	58.90	1	25,076	0.00%
2022/07/07	0	0.00	6	59.50	59.20	-6	24,927	-0.02%
2022/07/06	15	59.03	0	0.00	58.20	15	24,827	0.06%
2022/07/05	0	0.00	22	59.95	60.30	-22	24,783	-0.09%
2022/07/04	1	57.50	18	57.61	57.90	-17	24,607	-0.07%
2022/07/01	7.2	58.45	24	58.96	58.30	-16.8	24,789	-0.07%
2022/06/30	4	60.13	2	60.20	59.80	2	24,569	0.01%
2022/06/29	6	60.83	7	60.70	60.80	-1	24,593	0.00%
2022/06/28	3	61.37	1	61.30	61.60	2	24,565	0.01%
2022/06/27	10	62.19	5	62.60	61.90	5	24,701	0.02%
2022/06/24	1	62.20	4	62.18	61.90	-3	24,659	-0.01%
2022/06/23	6	60.98	0.2	61.30	61.10	5.8	24,684	0.02%
2022/06/22	26	62.56	2	63.50	61.70	24	24,595	0.10%
2022/06/21	0	0.00	42.7	62.39	63.20	-42.7	24,682	-0.17%
2022/06/20	4	60.73	6	61.65	60.20	-2	24,679	-0.01%
2022/06/17	11	60.97	14	60.98	60.80	-3	24,543	-0.01%
2022/06/16	5	61.92	6	62.75	61.90	-1	24,428	0.00%
2022/06/15	13	61.86	1	62.00	61.80	12	24,586	0.05%
2022/06/14	9.5	61.83	5	61.96	62.00	4.5	24,679	0.02%
2022/06/13	11.1	61.73	3	61.90	61.80	8.1	24,582	0.03%
2022/06/10	2.1	62.53	1	63.00	62.90	1.1	24,422	0.00%
2022/06/09	4	63.20	0	0.00	63.40	4	24,384	0.02%
2022/06/08	0	0.00	11	63.81	63.80	-11	24,372	-0.05%
2022/06/07	4	63.48	3	63.93	63.40	1	24,563	0.00%
2022/06/02	1	63.00	4	63.98	63.70	-3	25,130	-0.01%
2022/06/01	18	63.50	0	0.00	63.60	18	25,783	0.07%
2022/05/31	3.1	63.74	9	63.68	64.10	-5.9	25,952	-0.02%
2022/05/30	16	62.58	16	62.80	63.20	0	24,693	0.00%
2022/05/27	9	60.46	11	60.96	61.30	-2	24,505	-0.01%
2022/05/26	0.4	60.20	2.1	59.88	59.70	-1.7	24,455	-0.01%
2022/05/25	6.2	59.36	1	59.50	59.50	5.2	24,745	0.02%
2022/05/24	23.1	60.73	64	60.50	60.10	-40.9	24,729	-0.17%
2022/05/23	56.5	60.78	40	60.75	60.50	16.5	24,463	0.07%
2022/05/20	1	61.90	2	61.95	61.80	-1	24,138	0.00%
2022/05/19	18.4	61.72	1	61.80	61.60	17.4	23,987	0.07%
2022/05/18	12.3	62.14	13.4	63.17	63.70	-1.1	23,626	0.00%
2022/05/17	4	61.93	0	0.00	61.60	4	23,407	0.02%
2022/05/16	80.2	62.09	77.1	61.97	62.40	3.1	23,070	0.01%
2022/05/13	12.1	63.31	2	63.10	63.50	10.1	22,557	0.04%
2022/05/12	29.8	64.45	17.1	64.11	63.30	12.7	22,023	0.06%
2022/05/11	18.2	66.13	9	66.08	66.20	9.2	21,432	0.04%
2022/05/10	54.2	66.52	3	67.10	67.10	51.2	21,167	0.24%
2022/05/09	36.3	68.94	11.1	67.92	67.80	25.2	20,607	0.12%
2022/05/06	87.3	71.00	0.1	71.30	71.30	87.2	20,087	0.43%
2022/05/05	5	74.40	7	75.21	74.50	-2	19,489	-0.01%
2022/05/04	0	0.00	6	74.33	74.60	-6	19,498	-0.03%
2022/05/03	1	73.50	1.1	73.62	73.70	-0.1	19,964	0.00%
2022/04/29	0	0.00	6.1	73.91	74.40	-6.1	20,183	-0.03%
2022/04/28	7.1	73.30	0	0.00	73.40	7.1	20,493	0.03%
2022/04/27	20.6	73.42	0	0.00	73.20	20.6	20,536	0.10%
2022/04/25	35	74.28	2	74.80	74.80	33	20,531	0.16%
2022/04/22	12.1	73.80	19	75.37	75.90	-7	20,641	-0.03%
2022/04/21	18.3	74.06	6	74.60	74.60	12.3	20,967	0.06%
2022/04/20	0.2	74.30	35	74.80	74.90	-34.9	21,629	-0.16%
2022/04/19	8	73.94	0	0.00	73.50	8	22,024	0.04%
2022/04/18	19.1	74.30	6	74.10	73.90	13.1	23,113	0.06%
2022/04/15	0	0.00	11	75.28	75.10	-11	23,008	-0.05%
2022/04/14	1	75.60	1	75.80	75.60	0	23,233	0.00%
2022/04/13	0	0.00	0	76.30	76.40	0	23,341	0.00%
2022/04/12	2	75.80	2	75.80	75.80	0	23,389	0.00%
2022/04/11	0	0.00	8	76.75	76.50	-8	23,312	-0.03%
2022/04/08	0	0.00	1	76.20	76.30	-1	23,313	0.00%
2022/04/07	8	76.33	7	76.60	76.00	1	23,325	0.00%
2022/04/06	1	76.40	8.1	76.88	77.50	-7.1	23,191	-0.03%
2022/04/01	0.1	77.00	5	77.02	77.10	-4.9	23,165	-0.02%
2022/03/31	1	76.50	5	76.70	76.50	-4	22,973	-0.02%
2022/03/30	0	0.00	7	76.04	76.10	-7	22,906	-0.03%
2022/03/29	0	0.00	5	75.60	75.20	-5	22,733	-0.02%
2022/03/28	7.1	74.63	7	74.96	75.10	0.1	22,732	0.00%
2022/03/25	7	75.07	0	0.00	75.00	7	22,702	0.03%
2022/03/24	20	75.03	7.1	75.50	75.50	12.9	22,799	0.06%
2022/03/23	4	75.60	27	75.84	75.90	-23	24,044	-0.10%
2022/03/22	15	74.01	0	0.00	74.30	15	23,782	0.06%
2022/03/21	2.1	74.07	0	0.00	74.30	2.1	23,744	0.01%
2022/03/18	8	74.63	5	75.00	74.30	3	23,722	0.01%
2022/03/17	0	0.00	21	74.62	74.80	-21	23,610	-0.09%
2022/03/16	1	72.70	10	72.70	73.10	-9	23,482	-0.04%
2022/03/15	4	72.60	8	72.68	72.70	-4	23,502	-0.02%
2022/03/14	11	72.73	3	73.60	72.70	8	23,667	0.03%
2022/03/11	11	72.82	0	73.30	72.70	11	23,716	0.05%
2022/03/10	14	73.40	20	73.75	73.80	-6	23,731	-0.03%
2022/03/09	3	71.90	5	71.88	71.70	-2	23,650	-0.01%
2022/03/08	35.9	70.29	35	70.37	70.60	0.9	23,509	0.00%
2022/03/07	66.3	71.83	51	71.98	71.70	15.3	22,942	0.07%
2022/03/04	20.1	74.70	1	74.60	74.40	19.1	22,811	0.08%
2022/03/03	8.1	75.69	4	75.90	75.60	4.1	22,695	0.02%
2022/03/02	15	75.51	1	75.70	75.60	14	23,078	0.06%
2022/03/01	9	74.76	38	75.75	76.20	-29	22,997	-0.13%
2022/02/25	37	75.26	27	75.00	75.10	10	22,848	0.04%
2022/02/24	24	75.86	2.3	75.94	75.90	21.7	22,426	0.10%
2022/02/23	3	76.30	0	0.00	76.50	3	22,153	0.01%
2022/02/22	22	76.40	6	76.47	76.50	16	22,435	0.07%
2022/02/21	9	77.19	1.1	77.33	77.60	7.9	22,575	0.03%
2022/02/18	24	77.85	1	77.90	77.80	23	23,102	0.10%
2022/02/17	30	78.23	9	78.47	78.20	21	23,247	0.09%
2022/02/16	10	77.00	16	77.58	77.80	-6	23,189	-0.03%
2022/02/15	77.1	77.01	41	76.90	76.60	36.1	23,115	0.16%
2022/02/14	9	76.16	16	76.20	76.10	-7	23,054	-0.03%
2022/02/11	5	77.00	1	77.10	77.30	4	23,073	0.02%
2022/02/10	1	77.00	23	76.99	77.40	-22	23,110	-0.10%
2022/02/09	17	76.74	0	0.00	77.10	17	23,163	0.07%
2022/02/08	2	76.85	1	77.10	76.80	1	23,129	0.00%
2022/02/07	10	76.54	23	76.90	77.10	-13	23,051	-0.06%
2022/01/26	11	75.54	4	75.38	75.60	7	22,821	0.03%
2022/01/25	42.3	75.42	3	75.47	75.50	39.3	23,018	0.17%
2022/01/24	15.5	75.70	17	75.75	76.50	-1.5	22,773	-0.01%
2022/01/21	27.1	76.96	4.4	77.23	76.70	22.7	23,084	0.10%
2022/01/20	10.2	78.31	6	78.27	78.30	4.2	22,715	0.02%
2022/01/19	15	78.91	14	78.89	78.80	1	22,644	0.00%
2022/01/18	1.1	79.06	21	79.40	79.40	-19.9	22,617	-0.09%
2022/01/17	11.2	78.82	66	79.15	78.90	-54.8	22,492	-0.24%
2022/01/14	32.2	80.41	13	80.08	80.40	19.2	22,259	0.09%
2022/01/13	16	81.31	14.1	80.31	81.60	1.9	21,985	0.01%
2022/01/12	16	79.93	46	79.75	80.00	-30	21,365	-0.14%
2022/01/11	35	78.02	47.1	79.06	79.90	-12.1	20,931	-0.06%
2022/01/10	11	76.22	13	76.21	76.40	-2	19,839	-0.01%
2022/01/07	4	75.98	12	75.89	75.70	-8	19,874	-0.04%
2022/01/06	4.1	75.67	0.2	75.60	75.90	3.9	19,670	0.02%
2022/01/05	3	75.60	5	75.30	75.70	-2	19,602	-0.01%
2022/01/04	2	75.30	4	75.30	75.30	-2	19,658	-0.01%
2022/01/03	0.2	75.60	3	75.37	75.30	-2.8	19,625	-0.01%
2021/12/30	0.1	76.40	4	76.40	76.30	-3.9	19,745	-0.02%
2021/12/29	2	76.10	4	76.30	76.60	-2	19,899	-0.01%
2021/12/28	3	75.63	0	0.00	75.90	3	19,971	0.02%
2021/12/24	1	74.80	5	75.18	75.20	-4	20,450	-0.02%
2021/12/23	2	74.50	8	74.73	74.80	-6	20,499	-0.03%
2021/12/22	10.2	74.49	0	0.00	74.40	10.2	20,660	0.05%
2021/12/21	0	0.00	2	75.00	74.80	-2	20,663	-0.01%
2021/12/20	3	74.10	0	0.00	74.10	3	20,665	0.01%
2021/12/17	16	74.80	20	75.20	74.30	-4	20,632	-0.02%
2021/12/16	9	74.72	0	0.00	74.90	9	19,329	0.05%
2021/12/15	4	74.60	0	0.00	74.60	4	19,813	0.02%
2021/12/14	21	74.96	0	0.00	74.90	21	20,293	0.10%
2021/12/13	3	75.87	3	76.50	75.70	0	20,323	0.00%
2021/12/10	20	76.00	7	76.00	75.90	13	20,383	0.06%
2021/12/09	6	75.63	6	76.00	76.00	0	20,596	0.00%
2021/12/08	0	0.00	4	75.88	76.00	-4	21,110	-0.02%
2021/12/07	0.2	74.20	5	75.10	75.30	-4.8	20,922	-0.02%
2021/12/06	7	73.96	10	73.50	74.10	-3	20,895	-0.01%
2021/12/03	8	74.00	0	0.00	73.90	8	21,114	0.04%
2021/12/02	7	73.67	0	0.00	73.70	7	21,136	0.03%
2021/12/01	1	73.50	3	73.80	74.10	-2	21,743	-0.01%
2021/11/30	6	73.37	0	0.00	73.10	6	22,098	0.03%
2021/11/29	15	73.65	1.3	73.34	73.50	13.7	21,815	0.06%
2021/11/26	15.4	74.53	13.2	74.35	74.20	2.2	21,766	0.01%
2021/11/25	15	74.30	0	0.00	74.30	15	21,798	0.07%
2021/11/24	1	74.80	2	74.85	74.40	-1	22,013	0.00%
2021/11/23	15.1	74.45	1.1	74.86	74.30	14	22,200	0.06%
2021/11/22	2.1	74.60	0.7	74.56	74.40	1.4	22,115	0.01%
2021/11/19	29	75.49	20	75.40	74.80	9	22,104	0.04%
2021/11/18	14	76.37	6	76.33	76.40	8	22,093	0.04%
2021/11/17	11.3	74.87	19	75.28	76.10	-7.7	22,097	-0.03%
2021/11/16	2	73.45	40.5	73.70	74.00	-38.5	21,727	-0.18%
2021/11/15	13.1	74.15	1	73.70	74.00	12.1	21,793	0.06%
2021/11/12	5.2	73.59	0	0.00	73.30	5.2	21,758	0.02%
2021/11/11	7.1	73.11	2	73.10	73.00	5.1	21,928	0.02%
2021/11/10	44	72.96	0	0.00	73.00	44	22,005	0.20%
2021/11/09	2	73.15	2.6	73.38	73.10	-0.6	21,976	0.00%
2021/11/08	6.1	73.42	3.8	73.40	73.60	2.3	22,005	0.01%
2021/11/05	2.1	72.68	0	0.00	72.50	2.1	22,472	0.01%
2021/11/04	0.1	72.80	14.3	72.60	72.50	-14.2	22,426	-0.06%
2021/11/03	14.1	72.74	1	73.00	72.70	13.1	22,518	0.06%
2021/11/02	4.4	72.54	5	73.02	72.60	-0.6	22,465	0.00%
2021/11/01	1.1	73.01	4	73.25	73.10	-2.9	22,134	-0.01%
2021/10/29	76	73.50	64.8	73.45	73.60	11.2	21,917	0.05%
2021/10/28	1.1	74.45	80	74.51	74.50	-78.9	21,354	-0.37%
2021/10/27	3.1	74.61	5	74.80	75.00	-1.9	21,533	-0.01%
2021/10/26	0	0.00	5	75.20	75.50	-5	21,825	-0.02%
2021/10/25	10	74.60	3	74.30	74.80	7	21,970	0.03%
2021/10/21	0.1	75.00	11	74.88	74.80	-11	22,994	-0.05%
2021/10/20	5	74.30	12	74.23	74.30	-7	23,928	-0.03%
2021/10/19	1	74.80	1	75.40	74.80	0	24,513	0.00%
2021/10/15	5	75.40	8	75.44	75.10	-3	25,417	-0.01%
2021/10/14	5	74.80	1	74.70	74.40	4	25,773	0.02%
2021/10/12	15.1	74.48	0	0.00	74.80	15.1	27,409	0.06%
2021/10/08	0	0.00	6	75.17	75.30	-6	27,716	-0.02%
2021/10/07	1	75.50	4	76.23	75.50	-3	28,192	-0.01%
2021/10/06	5	75.20	1	75.00	74.70	4	28,474	0.01%
2021/10/05	4	73.33	0	0.00	73.80	4	29,237	0.01%
2021/10/04	2	74.40	0	0.00	74.40	2	29,236	0.01%
2021/10/01	11.7	75.29	0	0.00	75.40	11.7	29,267	0.04%
2021/09/29	11.1	76.79	4.1	76.69	76.70	7	28,935	0.02%
2021/09/28	1	77.30	0	0.00	77.50	1	28,835	0.00%
2021/09/27	1.5	77.77	0	0.00	77.70	1.5	28,897	0.01%
2021/09/24	1	77.30	0	0.00	77.50	1	28,910	0.00%
2021/09/23	5.1	77.55	10	77.60	77.40	-4.9	29,021	-0.02%
2021/09/22	28	76.55	11	76.93	77.10	17	29,044	0.06%
2021/09/17	16.4	79.40	7	79.51	78.80	9.3	28,590	0.03%
2021/09/16	18	81.28	15.1	81.20	80.70	2.9	28,189	0.01%
2021/09/15	0	0.00	2	80.50	81.40	-2	28,051	-0.01%
2021/09/14	23.7	81.18	11	81.50	80.80	12.7	27,943	0.05%
2021/09/13	2.3	81.51	14.6	80.21	81.40	-12.3	27,843	-0.04%
2021/09/10	13.7	77.85	0	0.00	77.60	13.7	27,755	0.05%
2021/09/09	3.2	76.28	5	76.10	77.40	-1.9	28,035	-0.01%
2021/09/08	14.1	77.15	10	77.30	77.40	4.1	27,917	0.01%
2021/09/07	10.5	78.11	2.2	77.88	78.10	8.4	27,716	0.03%
2021/09/06	45	77.96	15.5	78.01	77.20	29.5	27,656	0.11%
2021/09/03	1	84.80	27	83.94	84.80	-26	27,059	-0.10%
2021/09/02	17.2	83.23	18	83.03	82.70	-0.8	26,702	0.00%
2021/09/01	24.2	85.13	6	84.33	84.20	18.2	26,371	0.07%
2021/08/31	8	83.88	7.1	84.28	85.00	0.9	26,181	0.00%
2021/08/30	1	84.00	23	83.97	84.80	-22	25,889	-0.08%
2021/08/27	19	82.36	8.2	82.86	83.50	10.8	25,694	0.04%
2021/08/26	7	80.90	2.3	80.47	81.30	4.8	25,664	0.02%
2021/08/25	16.3	80.72	7.1	80.60	80.80	9.2	25,798	0.04%
2021/08/24	25	79.28	9.1	80.04	80.40	15.9	25,725	0.06%
2021/08/23	53	78.47	225	78.87	79.00	-172	25,584	-0.67%	大賣/鉅額交易
2021/08/20	4.1	76.09	8	76.31	76.50	-3.9	25,472	-0.02%
2021/08/19	8.1	77.19	12	77.55	77.00	-3.9	26,040	-0.01%
2021/08/18	3	77.30	1	77.30	78.00	2	25,902	0.01%
2021/08/17	8	78.06	18	77.52	78.20	-10	26,016	-0.04%
2021/08/16	9	76.37	29	77.15	76.50	-20	25,957	-0.08%
2021/08/13	4	78.03	21	78.01	78.10	-17	26,571	-0.06%
2021/08/12	1.3	78.56	1	78.80	78.80	0.3	26,794	0.00%
2021/08/11	22	78.15	51.6	78.65	79.20	-29.6	27,129	-0.11%
2021/08/10	5	76.00	11.5	76.15	76.00	-6.5	27,455	-0.02%
2021/08/09	1	76.00	53	75.78	76.10	-52	28,302	-0.18%
2021/08/06	10.2	76.16	7	75.96	76.00	3.2	28,733	0.01%
2021/08/05	29.1	76.03	0	0.00	76.30	29.1	29,698	0.10%
2021/08/04	2.5	76.12	0	0.00	76.30	2.5	31,868	0.01%
2021/08/03	6.1	76.00	0	0.00	76.40	6.1	33,264	0.02%
2021/08/02	29.3	74.80	15	75.26	76.50	14.3	34,382	0.04%
2021/07/30	156.8	75.00	1	75.00	75.00	155.8	34,549	0.45%	大買/鉅額交易
2021/07/29	4	75.65	1	76.30	75.80	3	34,671	0.01%
2021/07/28	34.4	74.91	7	75.46	75.60	27.4	35,189	0.08%
2021/07/27	20.4	77.05	12	76.09	76.40	8.4	35,754	0.02%
2021/07/26	32.3	80.47	0.2	78.90	78.50	32.1	36,651	0.09%
2021/07/23	12.2	83.87	116	84.87	85.00	-103.8	35,783	-0.29%	大賣/鉅額交易
2021/07/22	10	84.01	114.3	83.72	84.10	-104.3	35,413	-0.29%	大賣/鉅額交易
2021/07/21	20.1	82.03	28	81.93	81.80	-8	35,067	-0.02%
2021/07/20	28.1	81.62	23	81.76	81.50	5.1	35,157	0.01%
2021/07/19	20	83.34	21.1	83.19	83.00	-1.1	34,832	0.00%
2021/07/16	53.1	81.51	196.1	81.82	82.90	-143	34,503	-0.41%	大賣/鉅額交易
2021/07/15	14	79.04	9.5	79.33	79.50	4.5	33,951	0.01%
2021/07/14	31	77.57	48	77.61	78.10	-17	33,901	-0.05%
2021/07/13	8	76.73	5	76.84	76.20	3	33,916	0.01%
2021/07/12	24	76.46	54.1	77.08	76.10	-30	33,786	-0.09%
2021/07/09	9	74.09	1	74.30	74.20	8	33,694	0.02%
2021/07/08	22	74.21	12	75.15	74.80	10	33,692	0.03%
2021/07/07	12.1	74.07	10	73.68	74.00	2.1	33,896	0.01%
2021/07/06	0	0.00	9	73.94	73.70	-9	34,220	-0.03%
2021/07/05	3	73.70	3	73.63	73.90	0	34,315	0.00%
2021/07/02	7	73.46	2	73.10	72.90	5	34,431	0.01%
2021/07/01	37	73.87	1	73.90	73.40	36	34,570	0.10%
2021/06/30	0.2	73.57	12.2	73.65	73.90	-12	34,764	-0.03%
2021/06/29	4	72.35	1	72.50	72.60	3	35,045	0.01%
2021/06/28	0	0.00	5.3	72.96	73.20	-5.3	35,424	-0.02%
2021/06/25	2.1	73.00	14	72.86	72.90	-12	35,800	-0.03%
2021/06/24	5	71.40	7	71.89	71.90	-2	35,812	-0.01%
2021/06/23	1.1	70.84	7	71.59	71.80	-6	36,140	-0.02%
2021/06/22	1.4	70.61	1.1	70.71	70.70	0.3	36,335	0.00%
2021/06/21	22	69.99	52	70.05	70.00	-30	36,352	-0.08%
2021/06/18	23.1	71.57	13	71.80	71.30	10.1	36,089	0.03%
2021/06/17	1	72.00	0	0.00	72.30	1	35,879	0.00%
2021/06/16	7	72.57	0	0.00	72.60	7	36,428	0.02%
2021/06/15	27	73.12	1	73.10	73.00	26	36,476	0.07%
2021/06/11	3	74.07	0.5	73.80	73.80	2.5	36,693	0.01%
2021/06/10	1	73.20	10	73.69	73.80	-9	36,729	-0.02%
2021/06/09	3	72.87	0	0.00	72.90	3	37,125	0.01%
2021/06/08	0	0.00	1	73.30	73.70	-1	37,549	0.00%
2021/06/07	9	72.20	13.2	73.02	73.20	-4.2	38,854	-0.01%
2021/06/04	23	72.67	11	72.69	72.90	12	39,203	0.03%
2021/06/03	13	73.65	7	74.51	73.60	6	39,914	0.02%
2021/06/02	7	73.77	74.2	73.55	74.50	-67.2	40,087	-0.17%
2021/06/01	9	72.50	13.2	72.58	73.00	-4.2	39,920	-0.01%
2021/05/31	33	72.29	2	72.05	72.30	31	40,115	0.08%
2021/05/28	34	71.79	21	72.10	72.00	13	40,194	0.03%
2021/05/27	23	70.40	62	70.52	71.60	-39	40,267	-0.10%
2021/05/26	61	71.30	12	71.35	71.60	49	40,456	0.12%
2021/05/25	15	72.12	5	72.00	71.90	10	41,177	0.02%
2021/05/24	25	71.56	17	71.31	72.00	8	41,309	0.02%
2021/05/21	105.1	73.39	86.1	74.34	72.00	19	41,400	0.05%	大買/
2021/05/20	2.1	70.29	7	69.89	70.20	-4.9	40,820	-0.01%
2021/05/19	5	70.32	20.1	70.69	70.60	-15.1	40,702	-0.04%
2021/05/18	19	68.66	33.2	71.00	71.40	-14.2	40,660	-0.03%
2021/05/17	69.1	66.26	117	66.47	65.60	-47.9	40,601	-0.12%	大賣/
2021/05/14	8	69.46	14	69.54	69.60	-6	39,774	-0.02%
2021/05/13	43.1	67.98	25.5	68.71	68.60	17.6	39,246	0.04%
2021/05/12	87.2	71.22	84.2	69.65	70.00	3	38,421	0.01%
2021/05/11	83	76.30	52.2	76.52	74.80	30.8	36,694	0.08%
2021/05/10	59	74.87	45	74.70	76.60	14	35,260	0.04%
2021/05/07	11	70.25	17	70.51	70.80	-6	34,384	-0.02%
2021/05/06	62	70.21	15	70.16	69.60	47	34,193	0.14%
2021/05/05	26	69.91	38	69.56	69.50	-12	33,736	-0.04%
2021/05/04	34	67.29	22	68.95	67.40	12	33,156	0.04%
2021/05/03	25.5	69.75	132	69.95	68.80	-106.5	32,463	-0.33%	大賣/鉅額交易
2021/04/29	32.5	64.28	31	64.59	64.20	1.5	31,048	0.00%
2021/04/28	46	65.53	41	65.13	65.10	5	30,854	0.02%
2021/04/27	20.1	64.40	17	64.11	64.90	3.1	30,724	0.01%
2021/04/26	43	63.46	144.1	63.71	64.10	-101.1	30,536	-0.33%	大賣/鉅額交易
2021/04/23	76	61.33	12	61.09	61.30	64	30,234	0.21%
2021/04/22	59	61.64	47.8	61.14	61.10	11.2	30,326	0.04%
2021/04/21	38	61.03	16.5	61.02	61.40	21.5	30,017	0.07%
2021/04/20	20.1	62.05	21.4	62.02	61.80	-1.3	30,043	0.00%
2021/04/19	27	61.26	195.5	61.26	61.80	-168.5	30,178	-0.56%	大賣/鉅額交易
2021/04/16	7.1	59.39	1.2	59.82	60.00	5.9	30,110	0.02%
2021/04/15	7.2	58.35	59	58.79	60.00	-51.8	30,284	-0.17%
2021/04/14	40	57.01	40	57.30	57.10	0	29,598	0.00%
2021/04/13	12.2	57.87	70	58.01	57.80	-57.8	29,559	-0.20%
2021/04/12	2.1	57.81	67	57.78	58.00	-64.9	29,197	-0.22%
2021/04/09	4.1	56.43	24	56.49	56.40	-19.9	28,971	-0.07%
2021/04/08	13	57.01	0	0.00	56.90	13	28,985	0.04%
2021/04/07	19	57.07	20	57.00	57.50	-1	29,180	0.00%
2021/04/06	12.1	57.43	2	57.50	57.30	10.1	28,913	0.03%
2021/04/01	12.2	57.60	28	57.79	57.80	-15.8	28,624	-0.06%
2021/03/31	36.5	56.93	34	57.19	56.80	2.5	28,086	0.01%
2021/03/30	1	55.80	18	56.33	56.80	-17	27,757	-0.06%
2021/03/29	5	55.82	17	55.81	55.90	-12	27,361	-0.04%
2021/03/26	18.9	55.52	6	55.75	55.50	12.9	27,328	0.05%
2021/03/25	0	0.00	30	55.11	55.30	-30	27,357	-0.11%
2021/03/24	14	54.81	1	54.90	54.40	13	27,212	0.05%
2021/03/23	50	54.54	19	54.89	54.50	31	27,030	0.11%
2021/03/22	11	53.58	2	53.65	53.90	9	26,920	0.03%
2021/03/19	40.1	53.62	52	53.55	53.70	-11.9	27,234	-0.04%
2021/03/18	4.1	54.43	3	54.90	54.40	1.1	26,995	0.00%
2021/03/17	48	54.78	19	54.66	54.50	29	27,457	0.11%
2021/03/16	50	55.60	13	55.42	55.40	37	27,420	0.13%
2021/03/15	22	55.95	9	55.97	55.50	13	27,388	0.05%
2021/03/12	36	55.18	5	54.84	54.90	31	27,099	0.11%
2021/03/11	108	55.92	96	56.13	55.40	12	26,922	0.04%	大買/
2021/03/10	6	53.52	57.1	53.71	54.00	-51.1	25,773	-0.20%
2021/03/09	37	53.44	129	53.13	53.70	-92	25,454	-0.36%	大賣/
2021/03/08	88	52.07	105	52.65	52.10	-17	24,877	-0.07%	大賣/
2021/03/05	44	50.58	102	50.24	50.80	-58	24,534	-0.24%	大賣/
2021/03/04	12	50.45	0	0.00	50.60	12	25,238	0.05%
2021/03/03	7	50.86	44	50.91	51.00	-37	25,089	-0.15%
2021/03/02	78	50.82	20	51.00	50.10	58	24,982	0.23%
2021/02/26	37	50.74	13	50.49	49.90	24	24,694	0.10%
2021/02/25	16	51.40	54.1	51.26	51.70	-38.1	23,847	-0.16%
2021/02/24	131	49.98	24	49.93	50.00	107	23,128	0.46%	大買/鉅額交易
2021/02/23	31.5	49.46	9	49.56	49.75	22.5	22,937	0.10%
2021/02/22	34	49.22	101	49.14	48.95	-67	22,702	-0.30%	大賣/
2021/02/19	5	48.94	2	49.25	49.10	3	22,644	0.01%
2021/02/18	24	49.63	20	49.87	49.20	4	22,724	0.02%
2021/02/17	123	49.13	30	48.75	48.90	93	22,516	0.41%	大買/
2021/02/05	4	46.96	0	0.00	46.90	4	21,815	0.02%
2021/02/04	6	47.07	1	46.95	47.10	5	22,053	0.02%
2021/02/03	4	47.15	8	47.29	47.60	-4	22,835	-0.02%
2021/02/02	0	0.00	39	47.19	47.25	-39	22,979	-0.17%
2021/02/01	0	0.00	4	45.58	45.95	-4	22,665	-0.02%
2021/01/29	13	45.73	1	45.55	45.55	12	22,644	0.05%
2021/01/28	2	46.00	29	46.02	46.20	-27	22,410	-0.12%
2021/01/27	1	46.60	8	46.71	46.80	-7	22,191	-0.03%
2021/01/26	9	46.96	10	46.75	46.50	-1	22,119	0.00%
2021/01/25	2	47.20	32	47.29	47.40	-30	21,928	-0.14%
2021/01/22	30	46.35	6	46.38	46.25	24	21,726	0.11%
2021/01/21	0.1	46.35	15	46.54	46.20	-15	21,634	-0.07%
2021/01/20	36	46.58	0	0.00	46.20	36	21,583	0.17%
2021/01/19	1	47.20	38	47.23	47.25	-37	21,378	-0.17%
2021/01/18	17	46.76	2	46.90	46.95	15	21,305	0.07%
2021/01/15	67.1	47.66	0	0.00	47.60	67.1	21,046	0.32%
2021/01/14	3.1	48.35	2	48.40	48.45	1.1	20,910	0.01%
2021/01/13	11	47.99	29	48.06	48.30	-18	20,703	-0.09%
2021/01/12	17	47.89	50	47.95	47.75	-33	20,349	-0.16%
2021/01/11	26	47.41	11	47.30	47.40	15	19,832	0.08%
2021/01/08	26	47.34	17	47.26	47.45	9	19,420	0.05%
2021/01/07	0	0.00	2	46.38	46.20	-2	18,928	-0.01%
2021/01/06	11	45.82	8	45.74	45.60	3	18,827	0.02%
2021/01/05	4	46.16	3	46.20	46.35	1	18,643	0.01%
2021/01/04	4	46.01	1	46.35	46.25	3	18,599	0.02%
2020/12/31	4	46.65	32	46.65	46.75	-28	18,506	-0.15%
2020/12/30	62	46.28	11	46.69	46.90	51	18,315	0.28%
2020/12/29	13	45.55	3	45.60	45.50	10	17,978	0.06%
2020/12/28	1	45.45	4	45.43	45.55	-3	18,096	-0.02%
2020/12/25	3	45.53	0	0.00	45.50	3	18,122	0.02%
2020/12/24	0	0.00	2	45.70	45.55	-2	18,141	-0.01%
2020/12/23	1	44.70	0	0.00	44.80	1	17,948	0.01%
2020/12/22	10	45.07	2	45.38	44.90	8	17,960	0.04%
2020/12/21	15	45.39	7	45.92	45.50	8	18,211	0.04%
2020/12/18	1	46.00	0	0.00	46.00	1	18,064	0.01%
2020/12/17	3	46.22	9	46.38	46.20	-6	17,979	-0.03%
2020/12/16	1	46.35	22	46.33	46.35	-21	18,050	-0.12%
2020/12/15	24	46.16	10.1	46.43	45.85	13.9	18,040	0.08%
2020/12/14	3	47.35	2	47.90	47.30	1	17,640	0.01%
2020/12/11	28	47.07	24	47.25	47.20	4	17,326	0.02%
2020/12/10	0	0.00	6	45.62	45.65	-6	16,697	-0.04%
2020/12/09	1	44.85	1	45.10	45.10	0	16,532	0.00%
2020/12/08	5	44.86	13	45.00	45.40	-8	16,584	-0.05%
2020/12/07	11	45.52	5	45.49	45.60	6	16,494	0.04%
2020/12/04	0	0.00	4	45.04	45.15	-4	16,320	-0.02%
2020/12/03	1	44.80	1	44.85	44.45	0	16,105	0.00%
2020/12/02	115	44.41	15.2	44.45	44.55	99.8	15,890	0.63%	大買/
2020/12/01	2	44.50	40	44.68	44.80	-38	15,675	-0.24%
2020/11/30	8	44.77	0	0.00	44.30	8	15,570	0.05%
2020/11/27	10	45.55	1	45.80	45.65	9	14,834	0.06%
2020/11/26	0	0.00	51	45.60	45.60	-51	14,746	-0.35%
2020/11/25	0	0.00	4	45.30	45.15	-4	14,672	-0.03%
2020/11/24	4	45.18	0	0.00	44.95	4	14,637	0.03%
2020/11/23	0	0.00	3	45.47	45.50	-3	14,581	-0.02%
2020/11/20	3	44.68	0	0.00	44.90	3	14,590	0.02%
2020/11/18	12	45.49	7	45.53	45.50	5	14,881	0.03%
2020/11/17	6	45.40	4	45.60	45.55	2	14,877	0.01%
2020/11/16	7	45.67	4	45.91	45.55	3	14,813	0.02%
2020/11/13	5	45.25	1	45.25	45.30	4	14,784	0.03%
2020/11/12	53	45.05	2	45.20	45.20	51	14,647	0.35%
2020/11/11	42	44.84	38	44.94	45.55	4	14,376	0.03%
2020/11/10	1	43.60	8	43.52	43.60	-7	13,554	-0.05%
2020/11/09	2	42.48	7	42.71	42.70	-5	13,328	-0.04%
2020/11/06	0	0.00	1	41.90	41.95	-1	13,253	-0.01%
2020/11/04	0	0.00	20	41.50	41.65	-20	13,527	-0.15%
2020/11/03	0	0.00	1	41.55	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	3	41.22	41.45	-3	13,664	-0.02%
2020/10/30	2.1	40.71	1	40.60	40.70	1.1	13,672	0.01%
2020/10/29	3	40.78	0	0.00	40.75	3	13,549	0.02%
2020/10/28	0	0.00	81	41.20	41.35	-81	13,517	-0.60%
2020/10/27	51	41.30	2	41.30	41.30	49	13,626	0.36%
2020/10/26	0	0.00	4	41.51	41.70	-4	13,648	-0.03%
2020/10/22	0	0.00	8	41.51	41.50	-8	13,769	-0.06%
2020/10/21	1	41.50	0	0.00	41.40	1	13,621	0.01%
2020/10/20	30	41.40	0	0.00	41.40	30	13,680	0.22%
2020/10/19	1	41.45	12	41.63	41.45	-11	13,652	-0.08%
2020/10/15	3	41.43	0	0.00	41.30	3	13,830	0.02%
2020/10/14	3	41.73	12	41.75	41.80	-9	13,725	-0.07%
2020/10/13	1	41.70	0	0.00	41.45	1	13,582	0.01%
2020/10/12	0	0.00	8	41.40	41.45	-8	13,601	-0.06%
2020/10/08	20	41.09	1	41.20	41.05	19	13,607	0.14%
2020/10/07	1	41.20	0	0.00	41.15	1	13,557	0.01%
2020/10/06	2	41.25	0	0.00	41.50	2	13,534	0.01%
2020/10/05	23	41.38	0	0.00	41.20	23	13,460	0.17%
2020/09/30	0	0.00	2	41.85	41.90	-2	13,544	-0.01%
2020/09/29	0	0.00	1	41.70	41.65	-1	13,566	-0.01%
2020/09/28	2	41.20	0	0.00	41.30	2	13,654	0.01%
2020/09/25	0	0.00	5	40.89	40.80	-5	13,727	-0.04%
2020/09/24	10	40.76	0.1	40.90	40.60	9.9	13,700	0.07%
2020/09/23	7	41.49	0	0.00	41.75	7	13,275	0.05%
2020/09/22	5	41.99	10	42.02	41.90	-5	13,140	-0.04%
2020/09/21	6	42.61	0	0.00	42.40	6	13,295	0.05%
2020/09/18	7	42.88	0	0.00	42.85	7	13,252	0.05%
2020/09/17	8	43.43	0	0.00	43.25	8	13,119	0.06%
2020/09/16	3	43.50	0	0.00	43.75	3	13,096	0.02%
2020/09/15	4	43.63	0	0.00	43.75	4	13,018	0.03%
2020/09/14	1	43.70	10	43.60	43.65	-9	13,087	-0.07%
2020/09/11	0	0.00	2	43.48	43.45	-2	13,010	-0.02%
2020/09/10	0	0.00	13	43.04	43.05	-13	12,965	-0.10%
2020/09/09	14	41.83	1	42.25	42.25	13	12,854	0.10%
2020/09/08	0	0.00	1	42.45	42.50	-1	12,825	-0.01%
2020/09/04	4	42.26	0	0.00	42.45	4	13,169	0.03%
2020/09/03	0	0.00	14	42.77	42.75	-14	13,311	-0.11%
2020/09/02	12	42.18	0	0.00	42.20	12	13,346	0.09%
2020/09/01	3	42.52	0	0.00	42.80	3	13,346	0.02%
2020/08/28	10	43.25	4	43.35	43.30	6	13,213	0.05%
2020/08/27	0	0.00	5	42.80	43.10	-5	13,266	-0.04%
2020/08/26	1	43.15	79	43.21	43.40	-78	13,235	-0.59%
2020/08/25	0	0.00	27	43.08	43.40	-27	13,156	-0.21%
2020/08/21	2	41.43	1	41.45	41.80	1	12,897	0.01%
2020/08/20	4	41.58	1	41.55	41.40	3	12,766	0.02%
2020/08/19	0	0.00	6	43.20	42.75	-6	12,709	-0.05%
2020/08/18	0	0.00	3	42.55	42.55	-3	12,493	-0.02%
2020/08/17	7	42.39	2	42.50	42.50	5	12,560	0.04%
2020/08/13	4	42.21	4	41.90	42.00	0	12,658	0.00%
2020/08/12	3	41.77	0	0.00	41.85	3	12,773	0.02%
2020/08/11	83	42.25	1	42.30	41.75	82	12,660	0.65%
2020/08/10	0	0.00	1	41.75	41.75	-1	12,546	-0.01%
2020/08/07	1	41.40	0	0.00	41.15	1	12,544	0.01%
2020/08/06	11	41.41	0	0.00	41.55	11	12,531	0.09%
2020/08/05	0	0.00	1	41.35	41.40	-1	12,568	-0.01%
2020/08/04	1	41.30	0.9	41.35	41.30	0.1	12,604	0.00%
2020/08/03	1	41.50	0	0.00	41.25	1	12,627	0.01%
2020/07/31	11	41.75	1.3	41.87	41.75	9.8	12,603	0.08%
2020/07/30	1	42.00	0	0.00	42.20	1	12,463	0.01%
2020/07/29	17	42.25	4	42.53	41.80	13	12,418	0.10%
2020/07/28	0	0.00	1	41.70	41.70	-1	12,617	-0.01%
2020/07/27	3	41.95	1	41.95	41.80	2	12,746	0.02%
2020/07/24	3	42.13	5	42.00	42.00	-2	12,880	-0.02%
2020/07/23	4	42.64	0	0.00	42.70	4	12,799	0.03%
2020/07/22	0	0.00	5	43.05	43.10	-5	12,889	-0.04%
2020/07/21	2	42.53	4	42.62	42.50	-2	12,846	-0.02%
2020/07/20	1	42.50	0	0.00	42.65	1	12,732	0.01%
2020/07/16	0.2	42.70	0	0.00	42.85	0.2	13,060	0.00%
2020/07/15	1	42.85	0	0.00	42.80	1	13,046	0.01%
2020/07/10	2	42.55	10	42.60	42.40	-8	13,490	-0.06%
2020/07/09	10	42.97	1	43.50	42.80	9	13,702	0.07%
2020/07/08	0	0.00	2	43.25	43.10	-2	13,617	-0.01%
2020/07/07	0	0.00	1	43.25	43.30	-1	13,722	-0.01%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	8	42.78	42.80	-8	13,867	-0.06%
2020/07/02	10	42.25	10	42.38	42.10	0	14,007	0.00%
2020/07/01	1	42.40	7.3	42.03	42.30	-6.3	14,311	-0.04%
2020/06/30	9	43.86	11	43.85	43.90	-2	14,307	-0.01%
2020/06/29	20	43.70	0	0.00	43.80	20	14,241	0.14%
2020/06/24	0	0.00	2	44.23	44.15	-2	14,247	-0.01%
2020/06/23	1	43.60	0	0.00	44.00	1	14,476	0.01%
2020/06/22	5	43.45	8	43.50	43.60	-3	14,552	-0.02%
2020/06/18	7	43.78	0	0.00	43.85	7	14,934	0.05%
2020/06/17	2	43.73	1	44.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	9	44.09	44.10	-9	15,493	-0.06%
2020/06/15	9	43.40	0	0.00	43.10	9	16,095	0.06%
2020/06/12	10.1	43.15	13	42.87	43.25	-2.9	16,407	-0.02%
2020/06/11	0	0.00	9	44.36	43.60	-9	16,848	-0.05%
2020/06/10	0	0.00	1	44.50	44.60	-1	17,044	-0.01%
2020/06/09	0	0.00	0.1	43.95	44.00	-0.1	17,833	0.00%
2020/06/08	0	0.00	1	43.95	43.85	-1	18,181	-0.01%
2020/06/05	2	43.60	0	0.00	43.50	2	18,324	0.01%
2020/06/04	1	43.55	28	43.50	43.55	-27	18,566	-0.15%
2020/06/03	3	43.35	3	43.43	43.55	0	18,973	0.00%
2020/06/02	0	0.00	3	42.93	42.95	-3	18,957	-0.02%
2020/06/01	1	42.80	4	42.79	42.50	-3	18,967	-0.02%
2020/05/29	8	41.81	5	42.03	42.40	3	18,961	0.02%
2020/05/28	7.8	42.20	0	0.00	42.05	7.8	18,742	0.04%
2020/05/27	1	42.60	3	42.65	42.65	-2	18,852	-0.01%
2020/05/26	1	42.65	22	42.63	42.45	-21	18,940	-0.11%
2020/05/25	2.1	41.39	0	0.00	41.70	2.1	18,867	0.01%
2020/05/22	14	41.76	3	42.20	41.70	11	18,881	0.06%
2020/05/21	0	0.00	42	42.50	42.70	-42	18,910	-0.22%
2020/05/20	1	42.20	6	42.30	42.25	-5	18,801	-0.03%
2020/05/19	0	0.00	7	41.94	42.00	-7	18,690	-0.04%
2020/05/15	1	41.05	9	41.11	41.15	-8	18,430	-0.04%
2020/05/14	3	40.60	6	40.60	40.55	-3	18,263	-0.02%
2020/05/13	2	41.00	0	0.00	40.95	2	18,156	0.01%
2020/05/12	0	0.00	1	41.20	41.20	-1	18,167	-0.01%
2020/05/11	2	41.15	5	41.42	41.20	-3	18,225	-0.02%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	8	40.64	1	40.75	40.55	7	18,315	0.04%
2020/05/05	1	40.95	0	0.00	40.65	1	18,380	0.01%
2020/05/04	7	40.73	2	40.93	40.75	5	18,411	0.03%
2020/04/30	3	41.95	1	42.00	42.30	2	18,225	0.01%
2020/04/29	1	41.10	3	41.17	41.05	-2	18,188	-0.01%
2020/04/28	0.7	40.30	0	0.00	40.30	0.7	18,182	0.00%
2020/04/27	0	0.00	8	39.86	40.10	-8	18,723	-0.04%
2020/04/24	3.3	39.24	0	0.00	39.20	3.3	18,683	0.02%
2020/04/23	1	39.25	2	39.88	39.60	-1	18,723	-0.01%
2020/04/22	4	38.60	7	39.28	39.45	-3	18,721	-0.02%
2020/04/21	11	39.47	56	39.23	39.00	-45	18,670	-0.24%
2020/04/20	6	40.27	15	40.33	40.10	-9	18,566	-0.05%
2020/04/17	21	40.77	6	41.14	40.60	15	18,610	0.08%
2020/04/16	13.1	40.27	2	40.20	40.20	11.1	18,482	0.06%
2020/04/15	35	40.73	7	40.86	41.05	28	18,295	0.15%
2020/04/14	7.1	40.25	39	40.14	40.65	-31.9	18,190	-0.18%
2020/04/13	32	39.42	6.3	39.68	39.50	25.7	18,003	0.14%
2020/04/10	8	38.98	8	38.94	39.20	0	17,881	0.00%
2020/04/09	3	38.25	2	38.25	38.20	1	17,767	0.01%
2020/04/08	0	0.00	33	37.80	37.95	-33	17,642	-0.19%
2020/04/07	21.3	37.49	19	37.25	37.25	2.3	17,403	0.01%
2020/04/06	8	37.13	6	37.12	37.30	2	17,181	0.01%
2020/04/01	0	0.00	1	37.50	37.40	-1	16,908	-0.01%
2020/03/30	2	37.63	2	37.95	37.90	0	16,494	0.00%
2020/03/27	3	38.02	6	38.28	38.30	-3	16,359	-0.02%
2020/03/26	5	37.40	4	37.30	37.30	1	16,114	0.01%
2020/03/25	2.1	37.13	1	37.30	37.10	1.1	16,112	0.01%
2020/03/24	3.1	36.52	3	36.88	36.25	0.1	15,922	0.00%
2020/03/23	2	35.65	0	0.00	36.00	2	15,817	0.01%
2020/03/20	5.2	35.72	7	36.57	37.50	-1.9	15,842	-0.01%
2020/03/19	13.1	35.13	1	35.55	34.85	12.1	15,428	0.08%
2020/03/18	18.1	37.26	25	37.15	36.85	-6.9	15,332	-0.05%
2020/03/17	3.4	37.31	7	37.46	37.35	-3.6	15,127	-0.02%
2020/03/16	10	38.64	5	38.72	38.05	5	14,810	0.03%
2020/03/13	32	37.98	8	38.23	39.65	24	14,425	0.17%
2020/03/12	23	40.83	23	41.02	40.50	0	13,472	0.00%
2020/03/11	7	42.42	2	42.45	42.15	5	13,056	0.04%
2020/03/10	7	42.46	504	42.41	42.35	-497	13,022	-3.82%	大賣/鉅額交易
2020/03/09	27	42.56	0	0.00	42.35	27	12,848	0.21%
2020/03/06	6	44.42	0	0.00	44.20	6	12,372	0.05%
2020/03/05	0	0.00	3	45.18	45.15	-3	12,347	-0.02%
2020/03/03	21	44.20	0	0.00	44.15	21	12,548	0.17%
2020/03/02	8	43.87	6	44.06	43.95	2	12,678	0.02%
2020/02/27	8	44.44	2	44.35	44.45	6	13,147	0.05%
2020/02/26	0.1	44.85	0	0.00	44.70	0.1	13,411	0.00%
2020/02/25	6	44.64	30	44.93	44.95	-24	13,301	-0.18%
2020/02/24	21	45.12	0	0.00	45.00	21	13,338	0.16%
2020/02/21	3	45.85	0	0.00	45.70	3	13,244	0.02%
2020/02/20	1	46.10	1	46.10	46.10	0	13,321	0.00%
2020/02/19	0	0.00	2	46.35	46.35	-2	13,295	-0.02%
2020/02/18	5	45.83	2	46.00	46.00	3	13,310	0.02%
2020/02/17	3	45.67	5	45.79	45.95	-2	13,316	-0.02%
2020/02/14	1	46.10	10	46.05	46.15	-9	13,329	-0.07%
2020/02/13	11	46.13	21	46.07	46.05	-10	13,428	-0.07%
2020/02/12	3	46.38	11	46.47	46.35	-8	13,455	-0.06%
2020/02/11	1	45.90	11	45.89	46.00	-10	13,347	-0.07%
2020/02/10	2	44.85	2	45.10	45.15	0	13,575	0.00%
2020/02/07	8.3	45.46	10	45.35	45.40	-1.7	14,026	-0.01%
2020/02/06	5	45.61	2	45.75	46.00	3	14,017	0.02%
2020/02/05	6	44.75	5	45.08	45.40	1	13,961	0.01%
2020/02/04	1	44.25	6	44.99	45.05	-5	13,912	-0.04%
2020/02/03	9	44.03	1	44.10	44.15	8	13,979	0.06%
2020/01/31	12.1	45.12	6	45.06	45.05	6.1	13,806	0.04%
2020/01/30	77	45.26	3	44.98	45.00	74	13,719	0.54%
2020/01/20	4.3	47.08	3	47.10	47.10	1.3	13,126	0.01%
2020/01/17	10	47.00	3	47.10	47.15	7	13,064	0.05%
2020/01/16	0	0.00	3	46.83	46.90	-3	12,986	-0.02%
2020/01/15	0	0.00	3	46.97	46.80	-3	12,907	-0.02%
2020/01/14	1	46.90	0	0.00	47.00	1	12,838	0.01%
2020/01/13	2	46.68	1	46.85	46.80	1	12,734	0.01%
2020/01/10	0.1	46.20	0	0.00	46.40	0.1	12,676	0.00%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	2	45.95	1	45.80	45.80	1	12,623	0.01%
2020/01/07	1	46.25	1	46.30	46.30	0	12,548	0.00%
2020/01/06	1	46.40	23	46.40	46.40	-22	12,563	-0.18%
2020/01/03	1	46.75	0	0.00	46.75	1	12,558	0.01%
2020/01/02	2	46.50	1	46.45	46.45	1	12,533	0.01%
2019/12/31	3	46.52	0	0.00	46.40	3	12,504	0.02%
2019/12/30	2.4	46.61	9	46.61	46.70	-6.6	12,500	-0.05%
2019/12/27	12.6	46.62	0	0.00	46.75	12.6	12,512	0.10%
2019/12/26	1	46.50	0	0.00	46.50	1	12,435	0.01%
2019/12/24	0.5	46.40	1.2	46.53	46.50	-0.7	12,542	-0.01%
2019/12/23	3	46.43	0	0.00	46.65	3	12,613	0.02%
2019/12/20	2.5	46.71	33	46.74	46.75	-30.5	12,650	-0.24%
2019/12/19	2	46.70	2	46.75	46.75	0	12,514	0.00%
2019/12/18	5	46.54	10	46.79	46.75	-5	12,459	-0.04%
2019/12/17	15	46.32	0	0.00	46.50	15	12,454	0.12%
2019/12/16	18	46.78	5	46.60	46.60	13	12,268	0.11%
2019/12/13	88	47.07	35	46.95	47.15	53	12,136	0.44%
2019/12/12	0	0.00	10	46.05	46.05	-10	11,685	-0.09%
2019/12/11	5	45.86	68	46.08	45.95	-63	11,598	-0.54%
2019/12/10	1	45.45	0	0.00	45.55	1	11,447	0.01%
2019/12/09	1	45.25	0	0.00	45.45	1	11,404	0.01%
2019/12/06	1	45.20	1	45.30	45.45	0	11,572	0.00%
2019/12/05	10.1	45.30	3	45.43	45.50	7.1	11,663	0.06%
2019/12/04	0	0.00	1	45.10	44.80	-1	11,452	-0.01%
2019/12/03	30	44.80	0	0.00	44.90	30	11,512	0.26%
2019/12/02	1	44.65	0	0.00	44.80	1	11,513	0.01%
2019/11/29	4.1	44.92	0	0.00	44.80	4.1	11,431	0.04%
2019/11/28	2	45.45	8	45.64	45.40	-6	11,208	-0.05%
2019/11/27	14	45.83	63.1	45.65	45.85	-49.1	11,107	-0.44%
2019/11/26	0	0.00	1	46.30	46.00	-1	10,945	-0.01%
2019/11/25	2	46.03	19	45.98	46.10	-17	10,286	-0.17%
2019/11/22	2	45.10	0	0.00	45.30	2	10,034	0.02%
2019/11/21	1	44.95	0	0.00	45.05	1	10,041	0.01%
2019/11/20	0	0.00	1	45.45	45.45	-1	9,948	-0.01%
2019/11/19	0	0.00	4	45.45	45.55	-4	9,880	-0.04%
2019/11/18	3	45.30	0	0.00	45.60	3	9,831	0.03%
2019/11/14	2	45.23	0	0.00	45.10	2	9,986	0.02%
2019/11/13	6	45.29	6	45.27	45.30	0	10,209	0.00%
2019/11/12	0	0.00	6	45.48	45.55	-6	10,259	-0.06%
2019/11/11	3	45.10	0	0.00	45.20	3	10,222	0.03%
2019/11/08	5	45.54	1	45.55	45.60	4	10,236	0.04%
2019/11/07	21	45.62	3	46.20	45.50	18	10,148	0.18%
2019/11/06	61	45.71	5	46.01	45.85	56	9,873	0.57%
2019/11/05	1	44.90	0	0.00	44.95	1	9,380	0.01%
2019/11/04	1	44.55	2	44.78	44.95	-1	9,414	-0.01%
2019/11/01	1	44.45	0	0.00	44.55	1	9,445	0.01%
2019/10/31	4	44.90	0	0.00	44.55	4	9,553	0.04%
2019/10/30	0	0.00	1	45.45	45.45	-1	9,452	-0.01%
2019/10/29	0.1	45.30	0	0.00	45.45	0.1	9,564	0.00%
2019/10/28	3	45.50	1	45.25	45.30	2	9,503	0.02%
2019/10/24	0	0.00	30	45.25	45.55	-30	9,527	-0.31%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/22	5	45.35	0	0.00	45.50	5	9,502	0.05%
2019/10/21	0	0.00	4	45.30	45.40	-4	9,511	-0.04%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	1.5	45.13	45.30	-1.5	9,504	-0.02%
2019/10/15	0	0.00	1	45.20	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	1	44.75	44.80	-1	9,512	-0.01%
2019/10/03	3	43.92	0.1	44.15	44.10	2.9	9,476	0.03%
2019/10/01	0	0.00	30	44.90	45.00	-30	9,586	-0.31%
2019/09/26	1	44.65	4	44.65	44.60	-3	10,060	-0.03%
2019/09/25	2.5	44.54	0	0.00	44.40	2.5	10,268	0.02%
2019/09/24	1	44.75	1	44.95	45.00	0	10,405	0.00%
2019/09/19	1	45.25	58	45.41	45.20	-57	10,757	-0.53%
2019/09/16	0	0.00	11	45.25	45.30	-11	10,762	-0.10%
2019/09/12	1	45.00	0	0.00	45.00	1	10,726	0.01%
2019/09/11	2	44.90	7	44.89	44.95	-5	10,826	-0.05%
2019/09/10	0	0.00	2	45.00	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	1	44.55	44.55	-1	10,670	-0.01%
2019/09/04	0	0.00	1	43.45	43.45	-1	10,519	-0.01%
2019/08/30	0	0.00	2	43.35	43.65	-2	10,756	-0.02%
2019/08/29	1	43.15	4	43.19	43.15	-3	10,797	-0.03%
2019/08/26	0	0.00	1	43.00	43.00	-1	10,789	-0.01%
2019/08/23	1	43.05	0	0.00	43.10	1	10,801	0.01%
2019/08/20	4	42.96	1	43.00	42.90	3	11,111	0.03%
2019/08/19	3	43.25	1.5	43.32	43.35	1.5	11,128	0.01%
2019/08/16	2	42.33	10	43.04	43.15	-8	11,048	-0.07%
2019/08/15	1	41.90	1	41.90	41.90	0	10,942	0.00%
2019/08/13	4	42.35	3	42.52	42.30	1	11,116	0.01%
2019/08/12	1	41.95	0	0.00	41.90	1	11,259	0.01%
2019/08/08	1	41.80	0.5	42.15	41.90	0.5	11,569	0.00%
2019/08/06	1.5	41.58	4	41.59	41.70	-2.5	11,901	-0.02%
2019/08/05	2	42.03	0	0.00	42.00	2	11,942	0.02%
2019/08/02	0	0.00	2	42.40	42.35	-2	11,942	-0.02%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/31	0	0.00	3	43.33	43.20	-3	12,042	-0.02%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/19	3	43.80	0	0.00	43.50	3	12,593	0.02%
2019/07/18	0	0.00	3	43.47	43.45	-3	12,590	-0.02%
2019/07/17	0	0.00	1	43.50	43.50	-1	12,580	-0.01%
2019/07/16	1	43.90	1	44.00	44.00	0	12,466	0.00%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/11	2	44.18	2	44.25	44.20	0	12,840	0.00%
2019/07/10	2	44.15	6	44.38	44.30	-4	13,018	-0.03%
2019/07/09	4	44.04	0	0.00	44.05	4	13,055	0.03%
2019/07/05	1	44.20	0	0.00	44.30	1	13,178	0.01%
2019/07/04	1	44.65	11	44.57	44.35	-10	13,236	-0.08%
2019/07/03	24	46.07	0	0.00	46.10	24	13,177	0.18%
2019/07/02	40	46.17	0	0.00	46.25	40	13,031	0.31%
2019/07/01	315	46.22	0	0.00	46.25	315	12,781	2.46%	大買/鉅額交易
2019/06/28	1	45.90	1	46.10	45.85	0	12,611	0.00%
2019/06/27	1	45.55	4.1	45.93	45.80	-3.1	12,572	-0.02%
2019/06/26	0	0.00	2	45.28	45.40	-2	12,505	-0.02%
2019/06/25	10.1	44.91	1	45.00	44.90	9.1	12,469	0.07%
2019/06/24	151	44.95	0	0.00	44.90	151	12,607	1.20%	大買/鉅額交易
2019/06/21	2	44.63	0	0.00	44.45	2	12,633	0.02%
2019/06/20	5	44.66	1	44.80	44.65	4	12,612	0.03%
2019/06/19	1	44.60	1.5	44.67	44.80	-0.5	12,755	0.00%
2019/06/18	1	44.35	0	0.00	44.50	1	12,656	0.01%
2019/06/17	0	0.00	1	44.10	44.10	-1	12,868	-0.01%
2019/06/14	1	43.50	2	43.63	43.55	-1	13,091	-0.01%
2019/06/13	3	43.55	2	43.58	43.65	1	13,170	0.01%
2019/06/12	0	0.00	1	44.00	44.35	-1	13,250	-0.01%
2019/06/11	3	44.07	0	0.00	44.45	3	13,372	0.02%
2019/06/10	0	0.00	3	44.07	44.15	-3	13,370	-0.02%
2019/06/06	0	0.00	11	43.01	43.15	-11	13,441	-0.08%
2019/06/05	2	43.43	0	0.00	43.10	2	13,478	0.01%
2019/06/04	0	0.00	1	43.60	43.90	-1	13,470	-0.01%
2019/05/31	0	0.00	1	43.25	43.25	-1	13,432	-0.01%
2019/05/30	2	42.55	0	0.00	42.60	2	13,379	0.01%
2019/05/29	0	0.00	5	42.30	42.45	-5	13,576	-0.04%
2019/05/28	2	42.38	51	42.25	42.30	-49	13,740	-0.36%
2019/05/27	3	42.22	1	42.30	42.30	2	13,665	0.01%
2019/05/24	1	42.05	0	0.00	42.00	1	13,806	0.01%
2019/05/23	0	0.00	5	42.46	42.50	-5	13,755	-0.04%
2019/05/22	31	42.46	0	0.00	42.50	31	13,835	0.22%
2019/05/21	0	0.00	32	43.01	43.05	-32	13,864	-0.23%
2019/05/17	10	42.00	0	0.00	41.90	10	13,636	0.07%
2019/05/16	9.5	42.43	10	42.45	42.00	-0.5	13,498	0.00%
2019/05/15	1	43.40	0	0.00	43.25	1	13,362	0.01%
2019/05/14	1.5	43.32	0.2	43.45	43.15	1.3	13,373	0.01%
2019/05/09	1	44.70	0	0.00	44.60	1	13,436	0.01%
2019/05/07	2	45.50	0	0.00	45.40	2	13,491	0.01%
2019/05/06	1	45.55	0	0.00	45.60	1	13,686	0.01%
2019/05/03	22	46.20	0	0.00	46.15	22	13,628	0.16%
2019/05/02	0	0.00	26	46.34	46.40	-26	13,506	-0.19%
2019/04/30	0	0.00	6	45.75	45.60	-6	13,422	-0.04%
2019/04/29	10	45.65	0	0.00	45.70	10	13,422	0.07%
2019/04/26	0	0.00	4.3	45.21	45.50	-4.3	13,449	-0.03%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/22	0	0.00	2	45.25	45.25	-2	14,494	-0.01%
2019/04/18	17	44.94	1	44.90	45.00	16	14,768	0.11%
2019/04/16	2	45.25	0	0.00	45.30	2	14,477	0.01%
2019/04/12	0	0.00	30	45.60	45.70	-30	14,335	-0.21%
2019/04/11	4	45.88	0	0.00	45.55	4	14,325	0.03%
2019/04/10	6.5	45.46	0	0.00	45.50	6.5	14,249	0.05%
2019/04/09	10	45.75	2	45.75	45.75	8	14,189	0.06%
2019/04/08	5	45.46	0	0.00	45.35	5	14,074	0.04%
2019/04/02	0	0.00	1	46.05	46.00	-1	13,773	-0.01%
2019/04/01	30	46.08	0	45.75	45.60	30	13,728	0.22%
2019/03/29	0	0.00	2	46.00	46.00	-2	13,562	-0.01%
2019/03/28	4	45.05	11	44.77	45.10	-7	13,404	-0.05%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	2	45.68	0	0.00	45.55	2	13,349	0.01%
2019/03/22	55	46.46	5	46.50	46.40	50	13,166	0.38%
2019/03/20	1	46.80	46	46.97	47.15	-45	13,050	-0.34%
2019/03/19	3.2	46.79	42	46.51	46.95	-38.8	12,850	-0.30%
2019/03/18	44	45.66	0	0.00	46.00	44	12,664	0.35%
2019/03/15	42	45.30	0	0.00	45.25	42	12,582	0.33%
2019/03/14	3	45.22	0	0.00	45.25	3	12,452	0.02%
2019/03/12	0	0.00	1	45.00	45.00	-1	12,423	-0.01%
2019/03/07	0	0.00	2	45.10	45.10	-2	12,623	-0.02%
2019/03/04	2	44.88	1	45.20	45.15	1	12,921	0.01%
2019/02/26	0	0.00	6	45.54	45.45	-6	12,558	-0.05%
2019/02/25	1	45.20	3	45.23	45.30	-2	12,239	-0.02%
2019/02/22	0	0.00	1	45.00	45.00	-1	12,147	-0.01%
2019/02/21	4	45.05	0	0.00	45.10	4	12,083	0.03%
2019/02/20	1	45.05	4	45.05	45.05	-3	12,003	-0.02%
2019/02/19	4	44.80	0	0.00	44.85	4	11,846	0.03%
2019/02/18	1	44.60	0	0.00	44.75	1	11,801	0.01%
2019/02/14	3	44.85	2	44.65	44.50	1	11,660	0.01%
2019/02/13	0	0.00	3	44.60	44.60	-3	11,458	-0.03%
2019/02/12	2	44.25	0	0.00	44.30	2	11,447	0.02%
2019/02/11	4	44.30	1	44.70	44.15	3	11,317	0.03%
2019/01/30	2	44.80	3	44.67	44.55	-1	11,181	-0.01%
2019/01/29	2	44.58	2	44.85	44.75	0	11,121	0.00%
2019/01/28	1	44.40	3	44.57	44.60	-2	10,954	-0.02%
2019/01/24	6	44.10	6	44.05	44.05	0	10,643	0.00%
2019/01/23	0	0.00	2	44.30	44.30	-2	10,634	-0.02%
2019/01/21	6	44.25	2	44.50	44.30	4	10,736	0.04%
2019/01/16	10.1	44.09	0	0.00	44.00	10.1	10,922	0.09%
2019/01/15	3	44.52	0	0.00	44.60	3	10,614	0.03%
2019/01/14	7	45.33	2	45.00	45.00	5	10,342	0.05%
2019/01/11	11	45.96	8	45.93	45.95	3	10,140	0.03%
2019/01/10	4	46.58	0	0.00	46.90	4	9,958	0.04%
2019/01/09	2	47.15	8	46.89	47.05	-6	10,011	-0.06%
2019/01/07	1	46.00	2	45.95	45.95	-1	10,273	-0.01%
2019/01/04	2	45.05	2	45.30	45.30	0	10,445	0.00%
2019/01/03	1	45.75	1	45.80	45.80	0	10,903	0.00%
2019/01/02	2	46.60	1.1	47.06	46.10	0.9	11,063	0.01%
2018/12/28	2.2	46.55	0	0.00	47.05	2.2	11,114	0.02%
2018/12/27	1	46.70	1	46.90	46.95	0	11,424	0.00%
2018/12/26	1	46.60	2	46.50	46.50	-1	11,549	-0.01%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	3	46.55	0	0.00	46.85	3	11,927	0.03%
2018/12/20	12	46.95	0	0.00	47.05	12	12,555	0.10%
2018/12/19	0	0.00	2	47.30	47.30	-2	12,580	-0.02%
2018/12/18	1	47.20	0	0.00	47.05	1	12,666	0.01%
2018/12/14	6	47.60	0	0.00	47.45	6	13,129	0.05%
2018/12/13	1	47.80	2	47.90	48.05	-1	13,081	-0.01%
2018/12/12	1	47.60	0	0.00	47.55	1	13,095	0.01%
2018/12/11	1	47.20	0	0.00	47.25	1	13,061	0.01%
2018/12/10	2	47.75	0	0.00	47.50	2	12,977	0.02%
2018/12/07	4	47.96	0	0.00	48.00	4	12,947	0.03%
2018/12/06	2	47.98	2	48.00	48.00	0	12,897	0.00%
2018/12/05	3	48.32	1	48.35	48.35	2	12,874	0.02%
2018/12/04	12	48.56	5	48.70	48.75	7	12,872	0.05%
2018/11/30	0	0.00	3	48.90	48.80	-3	12,724	-0.02%
2018/11/29	4	48.69	0	0.00	48.60	4	12,537	0.03%
2018/11/28	5	48.94	0	0.00	48.85	5	12,400	0.04%
2018/11/27	6	49.28	0	0.00	49.10	6	12,281	0.05%
2018/11/26	0	0.00	1	51.10	49.90	-1	12,278	-0.01%
2018/11/23	2	50.30	0	0.00	50.10	2	12,218	0.02%
2018/11/22	1	50.30	2	50.75	50.80	-1	12,229	-0.01%
2018/11/21	1	50.00	1	50.40	50.70	0	12,268	0.00%
2018/11/20	1	50.70	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	11	51.21	51.50	-11	12,437	-0.09%
2018/11/15	1	50.70	0	0.00	51.10	1	12,432	0.01%
2018/11/14	1	50.60	1	51.20	51.20	0	12,470	0.00%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/09	2	50.25	4	51.03	51.10	-2	12,793	-0.02%
2018/11/08	1	50.20	2	50.60	50.90	-1	12,772	-0.01%
2018/11/06	0	0.00	5	49.74	49.80	-5	12,719	-0.04%
2018/11/05	1	48.40	6	49.20	49.20	-5	12,683	-0.04%
2018/11/02	1	48.25	1	48.45	48.90	0	12,682	0.00%
2018/11/01	2	47.95	3	48.35	48.30	-1	12,704	-0.01%
2018/10/30	0	0.00	8	47.56	47.50	-8	12,580	-0.06%
2018/10/29	6	47.12	0	0.00	46.90	6	12,550	0.05%
2018/10/26	6	47.57	5	47.37	47.10	1	12,485	0.01%
2018/10/25	2	48.50	0	0.00	48.00	2	12,226	0.02%
2018/10/24	14	49.20	6.3	49.59	49.15	7.7	12,250	0.06%
2018/10/19	5	49.15	14	49.84	50.20	-9	12,270	-0.07%
2018/10/18	0	0.00	5	49.95	49.60	-5	12,235	-0.04%
2018/10/17	0	0.00	2	49.88	49.75	-2	12,384	-0.02%
2018/10/16	12	49.68	0	0.00	49.70	12	12,337	0.10%
2018/10/15	13	49.78	9	49.95	49.95	4	12,269	0.03%
2018/10/12	14	49.51	3	49.95	50.10	11	12,013	0.09%
2018/10/11	4	50.05	5	49.65	49.65	-1	11,865	-0.01%
2018/10/09	1	51.50	14	51.66	51.50	-13	11,377	-0.11%
2018/10/08	0	0.00	5	51.42	51.60	-5	11,184	-0.04%
2018/10/05	8	50.79	1	50.80	50.90	7	11,086	0.06%
2018/10/04	3	51.27	2	51.55	51.60	1	10,810	0.01%
2018/10/03	0	0.00	2	52.10	51.80	-2	10,746	-0.02%
2018/10/02	1	52.00	1	52.20	52.10	0	10,636	0.00%
2018/10/01	1	52.00	10	52.38	52.50	-9	10,512	-0.09%
2018/09/28	6	51.55	3	51.80	51.80	3	10,484	0.03%
2018/09/27	2	51.20	9	51.62	51.90	-7	10,330	-0.07%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/25	0	0.00	3	51.50	51.10	-3	10,326	-0.03%
2018/09/21	2	51.00	6	51.28	51.10	-4	10,288	-0.04%
2018/09/20	9	50.43	0	0.00	50.40	9	9,862	0.09%
2018/09/19	2	50.30	0	0.00	50.30	2	9,754	0.02%
2018/09/18	2	50.10	0	0.00	50.00	2	9,957	0.02%
2018/09/14	7	50.31	3	50.37	50.10	4	10,481	0.04%
2018/09/12	1	49.60	3	49.70	49.70	-2	10,843	-0.02%
2018/09/10	2	49.48	0	0.00	49.40	2	11,238	0.02%
2018/09/07	10	49.70	0	0.00	49.50	10	11,443	0.09%
2018/09/04	0	0.00	2.5	50.90	50.90	-2.5	11,548	-0.02%
2018/09/03	0	0.00	1	50.60	50.60	-1	11,551	-0.01%
2018/08/31	0	0.00	4	50.88	50.90	-4	11,622	-0.03%
2018/08/29	0	0.00	2	50.85	50.90	-2	11,686	-0.02%
2018/08/27	0	0.00	1	50.80	50.70	-1	11,774	-0.01%
2018/08/24	3	49.93	0	0.00	49.85	3	11,640	0.03%
2018/08/22	2	49.98	0	0.00	50.10	2	12,211	0.02%
2018/08/21	2	49.98	0	0.00	50.00	2	12,096	0.02%
2018/08/20	0	0.00	2	50.00	49.90	-2	12,047	-0.02%
2018/08/15	0	0.00	5	50.14	50.10	-5	11,943	-0.04%
2018/08/13	1	50.00	0	0.00	50.10	1	12,264	0.01%
2018/08/10	2	50.85	0	0.00	50.90	2	12,319	0.02%
2018/08/08	1	50.70	0	0.00	50.70	1	12,640	0.01%
2018/08/07	0	0.00	10.5	50.60	50.50	-10.5	12,772	-0.08%
2018/08/06	5	50.46	0	0.00	50.40	5	12,831	0.04%
2018/08/03	1	50.50	0	0.00	50.80	1	13,049	0.01%
2018/08/02	2	50.35	1	50.70	50.20	1	13,141	0.01%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/31	71	50.61	1	50.80	50.70	70	13,175	0.53%
2018/07/30	1	50.20	0	0.00	50.40	1	12,966	0.01%
2018/07/27	2.5	50.14	0	0.00	50.20	2.5	13,116	0.02%
2018/07/26	12	49.97	0	0.00	50.30	12	13,168	0.09%
2018/07/25	2	50.25	1	50.30	50.20	1	13,156	0.01%
2018/07/24	6	50.47	0	0.00	50.30	6	13,149	0.05%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/20	0	0.00	2	51.00	51.00	-2	13,127	-0.02%
2018/07/19	1	50.50	2	50.90	50.80	-1	13,137	-0.01%
2018/07/17	0	0.00	3	50.83	50.80	-3	13,139	-0.02%
2018/07/13	0	0.00	2.5	51.00	51.00	-2.5	13,230	-0.02%
2018/07/12	5	50.70	0	0.00	50.70	5	13,283	0.04%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/10	0	0.00	0.5	50.50	50.50	-0.5	13,348	0.00%
2018/07/06	1.5	49.30	3	49.60	49.45	-1.5	13,375	-0.01%
2018/07/04	0	0.00	1	50.00	50.00	-1	13,615	-0.01%
2018/07/02	3	50.73	1	51.10	50.30	2	13,535	0.01%
2018/06/28	0.5	50.60	0	0.00	50.50	0.5	13,314	0.00%
2018/06/27	9	50.84	0	0.00	50.50	9	13,279	0.07%
2018/06/26	14	50.90	1	51.10	50.90	13	13,056	0.10%
2018/06/25	8	53.56	15	53.21	53.20	-7	12,832	-0.05%
2018/06/22	2	53.60	0	0.00	53.70	2	12,586	0.02%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	12	53.72	53.70	-12	12,714	-0.09%
2018/06/19	1	52.90	3	53.63	53.00	-2	12,672	-0.02%
2018/06/15	0	0.00	2	53.70	53.70	-2	12,431	-0.02%
2018/06/14	5	53.36	0	0.00	52.90	5	12,213	0.04%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/12	1	53.40	4	53.90	53.50	-3	12,349	-0.02%
2018/06/11	0	0.00	10	53.50	53.70	-10	12,305	-0.08%
2018/06/08	12	53.65	1	53.80	53.80	11	12,317	0.09%
2018/06/07	2	53.30	7	53.69	54.00	-5	12,354	-0.04%
2018/06/06	0	0.00	2.6	53.41	53.30	-2.6	12,473	-0.02%
2018/06/05	0	0.00	5	52.84	53.00	-5	12,369	-0.04%
2018/06/04	1	52.30	1	52.70	52.80	0	12,333	0.00%
2018/06/01	4	51.73	0	0.00	51.80	4	12,348	0.03%
2018/05/31	1	51.60	6	51.95	52.10	-5	12,376	-0.04%
2018/05/30	14	51.70	1	51.40	51.20	13	12,242	0.11%
2018/05/29	2	53.00	1	52.80	52.80	1	12,296	0.01%
2018/05/25	1	53.10	0	0.00	53.10	1	12,581	0.01%
2018/05/23	3	53.07	0	0.00	53.30	3	12,693	0.02%
2018/05/22	0	0.00	7	53.50	53.70	-7	12,665	-0.06%
2018/05/21	1	53.20	0	0.00	53.20	1	12,638	0.01%
2018/05/18	5	52.90	3	52.93	52.90	2	12,560	0.02%
2018/05/17	2	52.40	17	52.53	52.50	-15	12,527	-0.12%
2018/05/16	0	0.00	21	52.16	52.20	-21	12,388	-0.17%
2018/05/15	9	51.40	0	0.00	51.20	9	12,430	0.07%
2018/05/14	1	51.60	0	0.00	51.80	1	12,756	0.01%
2018/05/10	0	0.00	2	51.05	51.00	-2	12,734	-0.02%
2018/05/09	0	0.00	1	50.90	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	0.2	50.70	50.70	-0.2	12,895	0.00%
2018/05/03	8	50.74	6	50.45	50.40	2	12,844	0.02%
2018/05/02	4	51.13	3	51.30	51.30	1	13,013	0.01%
2018/04/30	3	50.70	0	0.00	51.00	3	13,175	0.02%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/26	0.3	50.40	0	0.00	50.50	0.3	13,220	0.00%
2018/04/25	0	0.00	4	50.13	50.30	-4	13,266	-0.03%
2018/04/24	1	50.10	21	50.20	50.20	-20	13,388	-0.15%
2018/04/23	1	50.20	101	50.20	50.20	-100	13,527	-0.74%	大賣/
2018/04/20	20	50.30	2	50.25	50.40	18	13,801	0.13%
2018/04/19	0	0.00	2	50.45	50.60	-2	14,009	-0.01%
2018/04/18	0	0.00	10	49.95	50.00	-10	14,012	-0.07%
2018/04/17	2	49.98	0	0.00	49.95	2	14,128	0.01%
2018/04/16	5	50.70	1	50.60	50.60	4	14,244	0.03%
2018/04/13	2	51.05	0	0.00	51.20	2	14,345	0.01%
2018/04/11	5	51.04	0	0.00	51.00	5	14,669	0.03%
2018/04/10	10	51.00	5	50.98	51.00	5	14,659	0.03%
2018/04/03	0	0.00	2	49.90	49.90	-2	14,590	-0.01%
2018/03/31	1	50.20	1	50.10	50.20	0	14,579	0.00%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	3	50.13	1	50.20	50.10	2	14,706	0.01%
2018/03/28	10	50.20	0	0.00	50.30	10	14,603	0.07%
2018/03/27	2	50.45	8	50.71	50.70	-6	14,619	-0.04%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	13	50.23	0	0.00	50.30	13	14,657	0.09%
2018/03/22	0	0.00	2	51.90	51.80	-2	14,418	-0.01%
2018/03/21	100	51.80	0	0.00	51.50	100	14,331	0.70%
2018/03/20	2	51.25	0	0.00	51.70	2	14,382	0.01%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	0	0.00	111	50.95	51.70	-111	14,383	-0.77%	大賣/鉅額交易
2018/03/15	0	0.00	1	51.20	51.20	-1	14,121	-0.01%
2018/03/14	0	0.00	4	51.68	51.60	-4	14,138	-0.03%
2018/03/13	3	51.47	5	51.54	51.60	-2	14,188	-0.01%
2018/03/12	14	51.66	5	51.82	51.80	9	14,194	0.06%
2018/03/08	1	50.60	0	0.00	50.40	1	14,429	0.01%
2018/03/07	0	0.00	8	50.64	50.30	-8	14,758	-0.05%
2018/03/05	5	50.20	0	0.00	50.10	5	15,600	0.03%
2018/03/02	6	51.07	0	0.00	50.80	6	15,494	0.04%
2018/03/01	0	0.00	1	52.20	52.20	-1	15,358	-0.01%
2018/02/27	0	0.00	1	52.80	52.20	-1	15,405	-0.01%
2018/02/26	0.6	52.20	0	0.00	52.20	0.6	15,360	0.00%
2018/02/23	2	52.00	1	52.30	52.30	1	15,567	0.01%
2018/02/22	6	51.25	6	51.73	51.80	0	16,252	0.00%
2018/02/21	4	51.38	1	51.80	51.90	3	16,922	0.02%
2018/02/09	101	50.49	3	50.20	50.20	98	16,786	0.58%	大買/
2018/02/08	1	50.50	5	50.88	50.60	-4	16,607	-0.02%
2018/02/07	0	0.00	3	50.87	50.20	-3	16,574	-0.02%
2018/02/06	11	49.52	21	49.58	49.20	-10	16,301	-0.06%
2018/02/05	7	52.01	0	0.00	52.10	7	15,858	0.04%
2018/02/02	10	53.28	0	0.00	53.40	10	15,666	0.06%
2018/02/01	5	53.90	3	54.03	54.00	2	15,579	0.01%
2018/01/31	0	0.00	12	54.03	54.20	-12	15,496	-0.08%
2018/01/30	4	53.20	1	53.20	53.10	3	15,396	0.02%
2018/01/29	0	0.00	5	53.84	54.00	-5	15,380	-0.03%
2018/01/26	4	52.88	2	53.20	53.20	2	15,407	0.01%
2018/01/25	0	0.00	14	53.38	53.40	-14	15,563	-0.09%
2018/01/24	15	53.15	0	0.00	52.80	15	15,373	0.10%
2018/01/23	3	53.70	8	53.85	54.00	-5	15,235	-0.03%
2018/01/22	0	0.00	10	54.06	54.10	-10	15,357	-0.07%
2018/01/19	3	53.50	0	0.00	53.90	3	15,384	0.02%
2018/01/18	3	54.13	12.5	54.04	53.80	-9.5	15,268	-0.06%
2018/01/17	8	54.14	0	0.00	54.20	8	15,074	0.05%
2018/01/16	3	54.13	6	54.60	54.80	-3	14,907	-0.02%
2018/01/15	5	54.20	5	54.24	54.10	0	14,546	0.00%
2018/01/11	1	52.90	3	52.90	53.00	-2	14,227	-0.01%
2018/01/10	4	53.03	8	53.18	53.00	-4	14,236	-0.03%
2018/01/09	1	52.50	2	52.30	52.50	-1	14,055	-0.01%
2018/01/08	1	52.50	17	52.44	52.50	-16	13,984	-0.11%
2018/01/05	0	0.00	11	52.02	52.20	-11	13,900	-0.08%
2018/01/04	2	51.50	9	51.62	51.90	-7	13,779	-0.05%
2018/01/03	9	51.39	0	0.00	51.50	9	13,865	0.06%
2018/01/02	3	50.90	5	50.60	51.00	-2	13,535	-0.01%