富邦金 (2881)-兆豐-忠孝券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2544人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	67.50	13	67.82	67.60	-12	14,280	-0.08%
2024/04/25	5.1	66.30	0	0.00	66.40	5.1	14,183	0.04%
2024/04/24	0	0.00	3	67.00	66.80	-3	14,297	-0.02%
2024/04/23	0.8	66.50	5	66.50	66.30	-4.2	14,674	-0.03%
2024/04/22	0.1	66.00	19.7	66.08	66.20	-19.6	14,818	-0.13%
2024/04/19	18.4	65.13	0	0.00	65.00	18.4	14,682	0.13%
2024/04/18	0	0.00	42	66.60	66.30	-42	14,312	-0.29%
2024/04/17	4.1	65.97	0	0.00	66.00	4.1	14,158	0.03%
2024/04/16	12.3	65.90	56.8	66.26	65.70	-44.4	14,009	-0.32%
2024/04/15	6.3	67.52	15	67.27	67.40	-8.8	13,715	-0.06%
2024/04/12	12.5	67.86	0	0.00	67.80	12.5	13,827	0.09%
2024/04/11	32.1	68.36	12	68.48	68.40	20.1	13,737	0.15%
2024/04/10	7	69.44	0	0.00	69.20	7	13,540	0.05%
2024/04/09	2	69.90	21	69.73	70.00	-19	13,590	-0.14%
2024/04/03	6	68.77	11	68.80	68.60	-5	13,479	-0.04%
2024/04/02	10	69.36	0	0.00	69.50	10	13,362	0.07%
2024/04/01	0	69.80	0	0.00	69.50	0	13,371	0.00%
2024/03/29	62.5	69.90	15.4	69.80	69.70	47.1	13,366	0.35%
2024/03/28	2.1	69.16	11.3	69.30	69.30	-9.2	13,306	-0.07%
2024/03/27	5.1	69.20	3	69.87	69.80	2.1	13,244	0.02%
2024/03/26	0	0.00	0.4	69.40	69.60	-0.4	13,283	0.00%
2024/03/25	17.1	69.19	0	0.00	69.00	17.1	13,373	0.13%
2024/03/22	22.2	69.51	1	71.20	69.60	21.2	13,255	0.16%
2024/03/21	8.1	69.99	7	70.10	70.70	1.1	13,122	0.01%
2024/03/20	27.2	69.80	3	69.90	69.60	24.2	13,290	0.18%
2024/03/19	5.1	69.70	6	70.02	69.80	-0.9	13,945	-0.01%
2024/03/18	2.2	69.49	2	69.45	69.50	0.2	13,834	0.00%
2024/03/15	24.5	69.59	35.5	69.51	69.60	-11	13,747	-0.08%
2024/03/14	4	70.33	36	70.32	70.70	-32	13,274	-0.24%
2024/03/13	10	69.50	2	69.65	69.90	8	13,016	0.06%
2024/03/12	1.5	69.47	10.3	69.60	69.70	-8.8	13,025	-0.07%
2024/03/11	15.2	69.07	114	69.33	69.20	-98.8	12,911	-0.76%	大賣/
2024/03/08	1.1	68.69	73.2	69.12	69.20	-72.1	12,838	-0.56%
2024/03/07	0	0.00	52.1	67.81	68.10	-52.1	12,575	-0.41%
2024/03/06	8	67.45	1.3	67.63	67.30	6.7	12,463	0.05%
2024/03/05	7	67.30	14	67.31	67.30	-7	12,754	-0.05%
2024/03/04	0.2	67.50	2.5	67.50	67.40	-2.3	12,816	-0.02%
2024/03/01	1.1	67.34	0	0.00	67.40	1.1	12,878	0.01%
2024/02/29	10.2	67.88	138.3	67.64	68.00	-128.1	12,846	-1.00%	大賣/鉅額交易
2024/02/27	0	0.00	13	66.77	66.90	-13	12,588	-0.10%
2024/02/26	0	0.00	53.1	66.99	66.90	-53.1	12,529	-0.42%
2024/02/23	2.2	66.73	2.2	66.77	66.60	0	12,538	0.00%
2024/02/22	2	66.40	9	66.30	66.50	-7	12,925	-0.05%
2024/02/21	7.2	66.17	1	66.40	66.30	6.2	13,007	0.05%
2024/02/20	3.6	66.20	6.3	66.35	66.50	-2.7	13,092	-0.02%
2024/02/19	16	66.00	1	66.10	66.10	15	13,089	0.11%
2024/02/16	0.1	65.20	15.9	65.64	65.90	-15.8	13,316	-0.12%
2024/02/15	41	65.30	66	65.59	65.30	-25	13,218	-0.19%
2024/02/05	18	64.57	1	64.90	64.70	17	12,987	0.13%
2024/02/02	5.1	64.90	3	64.87	64.90	2.1	12,851	0.02%
2024/02/01	10.8	64.78	4.1	64.70	64.80	6.7	12,788	0.05%
2024/01/31	2	64.55	0	0.00	64.50	2	12,743	0.02%
2024/01/30	3	64.57	0	0.00	64.30	3	12,664	0.02%
2024/01/29	4	64.70	0	0.00	64.80	4	12,620	0.03%
2024/01/26	3	64.87	0	0.00	64.80	3	12,633	0.02%
2024/01/25	0	64.40	3	64.53	64.60	-3	12,627	-0.02%
2024/01/24	1.2	64.18	3	64.37	64.40	-1.8	12,680	-0.01%
2024/01/23	0	0.00	12	63.68	63.90	-12	12,652	-0.09%
2024/01/22	12	63.42	0	0.00	63.20	12	12,692	0.09%
2024/01/19	9	63.01	2.2	63.09	63.00	6.8	12,624	0.05%
2024/01/18	7	62.26	0	0.00	62.30	7	12,575	0.06%
2024/01/17	4.7	62.72	27	62.69	62.30	-22.3	12,378	-0.18%
2024/01/16	12.3	63.37	0	0.00	63.20	12.3	12,011	0.10%
2024/01/15	10	64.23	5.9	64.19	64.10	4.1	11,979	0.03%
2024/01/12	5	63.60	11.2	63.65	64.10	-6.2	12,266	-0.05%
2024/01/11	0	0.00	1	64.10	63.90	-1	12,340	-0.01%
2024/01/10	0	0.00	9	63.93	64.00	-9	12,641	-0.07%
2024/01/09	0	0.00	16	64.02	64.00	-16	12,669	-0.13%
2024/01/08	10	63.67	33	64.44	64.10	-23	12,707	-0.18%
2024/01/05	6.3	63.27	10	63.20	63.20	-3.7	12,586	-0.03%
2024/01/04	20	63.50	5	63.50	63.50	15	12,612	0.12%
2024/01/03	82	63.44	5	63.70	63.70	77	12,742	0.60%
2024/01/02	0	0.00	15.4	64.47	64.60	-15.4	12,604	-0.12%
2023/12/29	50	64.68	18	64.70	64.80	32	12,693	0.25%
2023/12/28	30	64.50	25.1	64.64	64.90	4.9	12,834	0.04%
2023/12/27	0	0.00	2	64.60	64.60	-2	12,812	-0.02%
2023/12/26	2	63.70	0	0.00	64.30	2	12,796	0.02%
2023/12/25	0.6	63.70	3	63.57	63.70	-2.4	12,845	-0.02%
2023/12/22	12	63.30	3.3	63.50	63.50	8.7	12,920	0.07%
2023/12/21	0.1	63.50	0.1	63.40	63.40	-0.1	13,057	0.00%
2023/12/20	4	63.70	1	63.80	63.60	3	13,042	0.02%
2023/12/19	37	63.80	2.1	63.80	63.90	34.9	13,026	0.27%
2023/12/18	14	64.48	3.3	64.76	64.50	10.7	13,092	0.08%
2023/12/15	7	64.91	9.4	65.16	65.10	-2.4	13,080	-0.02%
2023/12/14	8.1	64.80	95.1	64.78	65.20	-87	12,662	-0.69%
2023/12/13	2	62.90	0.2	62.90	62.90	1.9	11,823	0.02%
2023/12/12	10.1	62.80	1	63.00	63.10	9.1	11,987	0.08%
2023/12/11	3.9	62.98	3	62.80	62.90	0.9	11,981	0.01%
2023/12/08	2	62.95	4	63.20	63.20	-2	11,956	-0.02%
2023/12/07	49.9	62.84	5.1	63.06	63.20	44.8	11,888	0.38%
2023/12/06	4.4	63.73	2	64.20	63.80	2.4	11,678	0.02%
2023/12/05	10	63.68	0.1	64.00	64.10	9.9	11,639	0.09%
2023/12/04	1.4	63.80	5.2	64.38	64.40	-3.8	11,562	-0.03%
2023/12/01	4.1	63.63	0	0.00	63.80	4.1	11,614	0.04%
2023/11/30	0	0.00	1	64.40	64.40	-1	11,635	-0.01%
2023/11/28	1	64.00	16	63.91	63.90	-15	11,377	-0.13%
2023/11/27	16	63.66	3	63.50	63.50	13	11,505	0.11%
2023/11/24	6	63.82	0	0.00	63.90	6	11,496	0.05%
2023/11/22	1	64.60	0.1	64.30	64.60	0.9	11,573	0.01%
2023/11/21	0	0.00	20	64.71	64.90	-20	11,556	-0.17%
2023/11/20	0	63.20	14.4	63.33	63.50	-14.4	11,121	-0.13%
2023/11/17	10	63.40	12	63.23	63.20	-2	11,019	-0.02%
2023/11/16	0	0.00	25.3	62.83	62.90	-25.3	10,907	-0.23%
2023/11/15	1	62.40	14.9	62.34	62.70	-13.9	10,849	-0.13%
2023/11/14	8	61.79	0.2	61.70	61.70	7.8	10,586	0.07%
2023/11/13	0	61.60	25	61.80	61.70	-25	10,655	-0.23%
2023/11/10	0	0.00	2	61.50	61.50	-2	10,782	-0.02%
2023/11/09	1	61.60	1	61.60	61.70	0	11,043	0.00%
2023/11/08	1.8	61.50	172.2	61.49	61.70	-170.4	11,345	-1.50%	大賣/鉅額交易
2023/11/07	0	0.00	12	61.50	61.50	-12	11,421	-0.11%
2023/11/06	1	61.40	6.4	61.51	61.50	-5.4	11,533	-0.05%
2023/11/03	2.1	60.95	6.1	61.05	61.30	-4	11,525	-0.03%
2023/11/02	0	0.00	7.1	60.66	60.90	-7.1	11,606	-0.06%
2023/11/01	1	60.10	0	0.00	60.00	1	11,598	0.01%
2023/10/31	10	59.90	11	60.10	60.10	-1	11,596	-0.01%
2023/10/30	1	59.90	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0	0.00	12	60.08	60.30	-12	12,134	-0.10%
2023/10/26	3	59.73	1.8	60.00	59.60	1.3	12,483	0.01%
2023/10/25	1	60.20	24	60.17	60.00	-23	12,502	-0.18%
2023/10/24	1	59.80	0	0.00	59.90	1	12,831	0.01%
2023/10/23	18	59.89	2.2	60.08	59.90	15.9	12,972	0.12%
2023/10/20	37.6	60.16	3	60.20	60.70	34.6	12,837	0.27%
2023/10/19	1.3	61.20	0	0.00	61.00	1.3	12,622	0.01%
2023/10/18	0.5	61.20	0.5	61.04	61.40	0	12,692	0.00%
2023/10/17	0	0.00	1	61.00	61.30	-1	12,598	-0.01%
2023/10/16	0	60.90	2.3	60.90	61.00	-2.2	13,008	-0.02%
2023/10/13	6.3	60.88	5.4	60.89	60.90	0.9	13,435	0.01%
2023/10/12	7	61.10	1	61.60	61.70	6	13,830	0.04%
2023/10/11	2	61.40	13	61.57	61.60	-11	13,883	-0.08%
2023/10/06	1	60.80	0	0.00	60.70	1	13,848	0.01%
2023/10/05	8	59.85	0	0.00	60.50	8	14,091	0.06%
2023/10/04	6.5	59.93	0	0.00	59.70	6.5	14,204	0.05%
2023/10/03	13.8	60.50	0	0.00	60.50	13.8	14,058	0.10%
2023/10/02	11	60.72	0	0.00	60.80	11	14,187	0.08%
2023/09/28	11	60.93	8	61.19	60.70	3	14,444	0.02%
2023/09/27	3	60.33	0	0.00	60.60	3	14,373	0.02%
2023/09/26	179.9	60.57	0	0.00	60.60	179.9	14,355	1.25%	大買/鉅額交易
2023/09/25	9.1	61.12	6.1	61.20	61.30	3	14,201	0.02%
2023/09/22	2.4	61.06	0	0.00	61.00	2.4	14,276	0.02%
2023/09/21	21.2	61.30	1	61.50	61.40	20.2	14,252	0.14%
2023/09/20	1	62.20	0	0.00	62.10	1	14,145	0.01%
2023/09/15	5.1	62.51	6.1	62.95	62.50	-1	14,283	-0.01%
2023/09/14	5	62.70	3	62.80	62.90	2	14,131	0.01%
2023/09/13	0	0.00	2.1	62.40	62.40	-2.1	14,265	-0.01%
2023/09/12	1	61.90	1	61.90	62.10	0	14,457	0.00%
2023/09/11	1	61.70	5	61.66	61.90	-4	14,442	-0.03%
2023/09/08	0	0.00	1	61.60	61.80	-1	14,636	-0.01%
2023/09/07	4	61.25	0	0.00	61.20	4	14,888	0.03%
2023/09/06	1.3	61.61	0.2	61.90	61.40	1.1	14,932	0.01%
2023/09/05	106.9	62.09	0	0.00	61.80	106.9	14,867	0.72%	大買/鉅額交易
2023/09/04	6	62.29	2	62.25	62.20	4	15,154	0.03%
2023/09/01	5	63.92	21.1	64.77	64.80	-16.1	15,252	-0.11%
2023/08/31	12.2	64.17	51	64.10	63.60	-38.8	15,202	-0.26%
2023/08/30	1	64.40	3.2	64.37	64.50	-2.2	15,332	-0.01%
2023/08/29	2	64.10	7.2	64.21	64.40	-5.2	15,360	-0.03%
2023/08/28	7	63.49	64	64.00	64.10	-57	15,470	-0.37%
2023/08/25	1	63.29	503	62.56	62.80	-502	15,792	-3.18%	大賣/鉅額交易
2023/08/24	5.2	63.11	0.2	63.20	63.30	5	15,792	0.03%
2023/08/23	0.2	63.00	2	63.10	62.80	-1.8	15,914	-0.01%
2023/08/22	0.1	63.00	1.1	62.71	62.80	-1	15,989	-0.01%
2023/08/21	15	62.90	5.1	63.04	63.10	9.9	16,090	0.06%
2023/08/18	41	62.50	0	0.00	62.40	41	16,100	0.25%
2023/08/17	8.2	62.31	1	62.00	62.50	7.2	16,188	0.04%
2023/08/16	203.1	62.85	4	62.50	62.50	199.1	16,093	1.24%	大買/鉅額交易
2023/08/15	9	63.40	0	0.00	63.50	9	16,282	0.06%
2023/08/14	46.7	63.80	810	64.15	63.90	-763.3	16,421	-4.65%	大賣/鉅額交易
2023/08/11	13	65.28	1	66.00	65.40	12	16,400	0.07%
2023/08/10	0	65.30	18	65.47	65.40	-18	16,416	-0.11%
2023/08/09	0	0.00	6	65.17	65.30	-6	16,407	-0.04%
2023/08/08	6	65.10	1	65.10	65.20	5	16,380	0.03%
2023/08/07	0	0.00	7.1	65.46	65.50	-7.1	16,382	-0.04%
2023/08/04	1	64.50	42.5	64.73	64.80	-41.5	16,316	-0.25%
2023/08/02	39.1	65.39	24	65.13	65.10	15.1	16,297	0.09%
2023/08/01	16.3	66.03	33.6	66.18	66.50	-17.3	15,960	-0.11%
2023/07/31	6.9	65.82	10	66.08	65.50	-3.1	15,665	-0.02%
2023/07/28	36	65.11	3.1	65.20	65.40	32.9	15,362	0.21%
2023/07/27	3	65.30	54	65.40	65.50	-51	15,296	-0.33%
2023/07/26	5	64.18	4	64.20	64.50	1	15,046	0.01%
2023/07/25	1	62.80	0	0.00	62.90	1	15,020	0.01%
2023/07/24	6	62.52	4	62.78	62.60	2	15,005	0.01%
2023/07/21	5.1	62.98	0	0.00	63.00	5.1	15,021	0.03%
2023/07/20	226	63.63	12	63.45	63.50	214	14,889	1.44%	大買/鉅額交易
2023/07/19	50	65.07	285.5	64.98	64.80	-235.6	14,630	-1.61%	大賣/鉅額交易
2023/07/18	3	65.40	33	65.43	65.60	-30	14,191	-0.21%
2023/07/17	12	63.96	60.3	64.59	65.00	-48.3	13,720	-0.35%
2023/07/14	4	62.30	2	62.40	62.50	2	13,211	0.02%
2023/07/13	6	61.88	8.3	61.86	61.70	-2.3	13,027	-0.02%
2023/07/12	3	61.50	27.7	61.98	62.00	-24.7	12,912	-0.19%
2023/07/11	15	61.47	10	61.40	61.40	5	12,824	0.04%
2023/07/10	8	60.26	1	60.50	60.20	7	12,675	0.06%
2023/07/07	75.1	59.91	0	0.00	60.00	75.1	12,651	0.59%
2023/07/06	21.1	60.49	0	0.00	60.30	21.1	12,548	0.17%
2023/07/05	4	61.00	0.5	61.10	61.00	3.5	12,260	0.03%
2023/07/04	6	61.00	5.5	61.02	60.90	0.6	12,220	0.00%
2023/07/03	0.1	61.10	0.1	61.20	61.30	0	12,203	0.00%
2023/06/30	16	61.05	3	61.03	60.80	13	12,278	0.11%
2023/06/29	0	0.00	1	61.40	61.30	-1	12,180	-0.01%
2023/06/28	7	61.29	4	61.30	61.40	3	12,081	0.02%
2023/06/27	35	60.70	0.4	60.90	60.60	34.6	12,038	0.29%
2023/06/26	10.1	60.90	2	60.95	60.80	8.1	11,997	0.07%
2023/06/21	0	0.00	2	61.40	61.40	-2	11,924	-0.02%
2023/06/20	12	61.10	1	61.00	61.10	11	11,955	0.09%
2023/06/19	0.3	61.00	31	61.07	61.30	-30.8	12,081	-0.25%
2023/06/16	5	61.46	5	61.22	61.10	0	12,007	0.00%
2023/06/15	1.1	61.50	30	61.80	61.60	-29	11,954	-0.24%
2023/06/14	2.4	61.95	64	61.83	61.80	-61.6	12,219	-0.50%
2023/06/13	32.1	61.29	0	0.00	61.10	32.1	12,343	0.26%
2023/06/12	86	61.23	0.2	61.22	61.20	85.8	12,213	0.70%
2023/06/08	51.4	60.79	0	0.00	60.80	51.4	12,494	0.41%
2023/06/07	9.8	61.72	5	62.00	61.80	4.8	12,352	0.04%
2023/06/06	1	61.50	4	61.68	61.90	-3	12,304	-0.02%
2023/06/05	13	61.92	11.1	61.87	61.70	2	12,299	0.02%
2023/06/02	0	0.00	1	60.80	60.60	-1	12,012	-0.01%
2023/06/01	1.1	60.43	1.7	60.34	60.40	-0.6	12,041	0.00%
2023/05/31	3	60.90	0.1	61.00	60.80	2.9	11,927	0.02%
2023/05/30	2	60.90	0	0.00	60.80	2	11,582	0.02%
2023/05/29	0	0.00	11	61.32	61.10	-11	11,633	-0.09%
2023/05/26	5	59.90	0	0.00	60.50	5	11,608	0.04%
2023/05/25	6.6	60.51	0	0.00	60.40	6.6	11,589	0.06%
2023/05/24	100	61.08	0	0.00	61.40	100	11,565	0.86%
2023/05/23	6	61.57	10.5	61.70	61.40	-4.5	11,496	-0.04%
2023/05/22	6	61.62	12	61.63	61.70	-6	11,417	-0.05%
2023/05/19	0	0.00	105.1	61.50	61.60	-105.1	11,470	-0.92%	大賣/鉅額交易
2023/05/18	3	60.80	27	60.74	61.10	-24	11,160	-0.22%
2023/05/17	3.1	59.80	3	59.90	60.20	0.1	10,900	0.00%
2023/05/16	65	59.72	0	0.00	59.80	65	10,761	0.60%
2023/05/15	0	0.00	75.2	59.31	59.40	-75.2	10,721	-0.70%
2023/05/12	7	59.07	1	59.30	59.00	6	10,668	0.06%
2023/05/11	0	0.00	1.1	59.50	59.50	-1.1	10,614	-0.01%
2023/05/10	5	58.96	0	0.00	59.20	5	10,585	0.05%
2023/05/09	13	59.55	0.1	59.40	59.50	12.9	10,632	0.12%
2023/05/08	7.1	59.33	0.1	59.30	59.40	7	10,733	0.07%
2023/05/05	1.6	59.04	0	0.00	59.10	1.6	10,707	0.01%
2023/05/03	2	58.65	0.2	58.83	58.60	1.9	11,141	0.02%
2023/05/02	1.8	58.80	2.1	58.71	58.80	-0.4	11,425	0.00%
2023/04/28	1.1	58.83	25	58.94	59.00	-23.9	11,833	-0.20%
2023/04/27	0	0.00	13	57.53	57.70	-13	11,860	-0.11%
2023/04/26	0.1	57.50	2	57.70	57.80	-2	11,935	-0.02%
2023/04/25	0.2	58.00	1	57.50	57.50	-0.8	11,854	-0.01%
2023/04/24	1	57.80	0	58.00	58.10	1	11,882	0.01%
2023/04/21	0	0.00	1	58.10	57.90	-1	12,012	-0.01%
2023/04/20	0	57.90	0	0.00	57.90	0	12,097	0.00%
2023/04/19	0	0.00	11	58.59	58.20	-11	12,308	-0.09%
2023/04/18	1	58.30	0	0.00	58.60	1	12,313	0.01%
2023/04/17	0	0.00	1.2	58.34	58.50	-1.2	12,462	-0.01%
2023/04/14	1	58.60	19.8	58.43	58.60	-18.8	12,465	-0.15%
2023/04/13	0	0.00	1.4	57.59	57.40	-1.4	12,353	-0.01%
2023/04/12	0.5	57.10	1.2	57.02	57.30	-0.7	12,300	-0.01%
2023/04/11	1	56.70	0	0.00	57.10	1	12,297	0.01%
2023/04/10	1	57.00	2	57.10	57.10	-1	12,282	-0.01%
2023/04/07	1	56.80	1	56.80	56.90	0	12,277	0.00%
2023/04/06	2.1	56.50	0	0.00	56.80	2.1	12,256	0.02%
2023/03/31	0.1	56.80	0	0.00	56.50	0.1	12,223	0.00%
2023/03/30	11	56.71	9	56.60	56.80	2	12,212	0.02%
2023/03/29	5	56.74	0.5	56.70	56.90	4.5	12,306	0.04%
2023/03/27	1	56.10	0	0.00	56.30	1	12,707	0.01%
2023/03/24	7	56.24	0	0.00	56.30	7	13,079	0.05%
2023/03/23	1.2	56.09	7	56.36	56.50	-5.8	13,077	-0.04%
2023/03/22	6	56.08	3	56.13	56.20	3	13,097	0.02%
2023/03/21	28	55.36	1	55.50	55.30	27	13,028	0.21%
2023/03/20	9.3	55.09	11	55.10	55.00	-1.7	13,252	-0.01%
2023/03/17	38.4	55.75	0	0.00	55.50	38.4	13,148	0.29%
2023/03/16	23.2	55.33	2	55.35	55.10	21.2	13,023	0.16%
2023/03/15	26.4	56.75	2	56.75	56.50	24.4	12,799	0.19%
2023/03/14	22.3	56.95	1.2	56.67	56.70	21.1	12,817	0.16%
2023/03/13	13.3	57.64	19	57.43	57.70	-5.7	12,695	-0.04%
2023/03/10	18.9	58.46	0	0.00	58.30	18.9	12,600	0.15%
2023/03/09	6.2	59.54	0	0.00	59.40	6.2	12,587	0.05%
2023/03/08	1	59.50	8.1	59.51	60.00	-7.1	13,017	-0.05%
2023/03/07	1	59.70	0	0.00	59.80	1	13,258	0.01%
2023/03/06	2	59.80	7	60.07	60.00	-5	13,412	-0.04%
2023/03/03	3	59.60	2.5	59.50	59.50	0.5	13,565	0.00%
2023/03/02	8.2	58.90	10	59.60	59.40	-1.8	13,702	-0.01%
2023/03/01	12.4	59.10	0.5	59.30	59.00	11.8	13,838	0.09%
2023/02/24	1	59.60	2	59.65	60.00	-1	13,752	-0.01%
2023/02/23	0	60.10	0	0.00	59.80	0	13,705	0.00%
2023/02/22	11	59.55	0	0.00	59.90	11	13,657	0.08%
2023/02/21	0	60.30	0	0.00	60.20	0	13,571	0.00%
2023/02/20	0.9	60.70	15	60.95	60.70	-14.2	13,746	-0.10%
2023/02/17	3	60.27	10.5	60.13	60.30	-7.5	13,818	-0.05%
2023/02/16	14.2	59.62	4	59.80	59.40	10.2	13,941	0.07%
2023/02/15	3.1	59.50	0.2	60.10	59.50	3	14,446	0.02%
2023/02/14	3	59.67	1.2	60.00	60.10	1.8	14,414	0.01%
2023/02/13	2	58.60	6	59.43	59.50	-4	14,449	-0.03%
2023/02/10	5.2	58.88	3.2	58.91	58.90	2	14,442	0.01%
2023/02/09	3.1	59.14	17	59.02	59.10	-13.9	14,470	-0.10%
2023/02/08	5.4	59.21	1	59.20	59.20	4.4	14,506	0.03%
2023/02/07	2	59.60	0	0.00	59.40	2	14,443	0.01%
2023/02/06	5.1	59.00	40	59.15	59.40	-35	14,380	-0.24%
2023/02/03	56.2	60.09	13	60.00	59.80	43.2	14,258	0.30%
2023/02/02	35	59.82	34	60.14	60.50	1	14,283	0.01%
2023/02/01	0.1	60.00	2	59.75	60.00	-2	14,100	-0.01%
2023/01/31	2	60.65	1	60.10	60.20	1	14,018	0.01%
2023/01/30	23.1	60.15	13	60.05	61.00	10.1	13,815	0.07%
2023/01/17	2.1	59.89	0.3	59.70	59.80	1.9	13,454	0.01%
2023/01/16	0.4	59.20	12.5	59.30	59.40	-12.1	13,298	-0.09%
2023/01/13	0	0.00	8	59.15	58.70	-8	13,228	-0.06%
2023/01/12	0	0.00	14	58.51	58.90	-14	13,367	-0.10%
2023/01/11	2.2	58.13	1.2	58.64	58.10	1	13,519	0.01%
2023/01/10	28.2	59.19	18.5	59.03	59.20	9.8	13,552	0.07%
2023/01/09	3	59.30	5	59.32	59.60	-2	13,546	-0.01%
2023/01/06	0.1	58.30	1	58.40	58.50	-0.9	13,433	-0.01%
2023/01/05	10.4	58.09	2	58.40	58.50	8.4	13,640	0.06%
2023/01/04	0.1	56.80	0	0.00	57.20	0.1	13,576	0.00%
2023/01/03	0.2	56.30	0	0.00	56.40	0.2	13,773	0.00%
2022/12/30	0.5	56.54	0	0.00	56.30	0.5	13,759	0.00%
2022/12/29	0.1	56.00	0	0.00	56.00	0.1	13,846	0.00%
2022/12/28	1.2	56.71	8	56.70	56.70	-6.9	13,972	-0.05%
2022/12/27	0	0.00	1	57.10	57.10	-1	14,063	-0.01%
2022/12/26	0.9	56.80	1	56.80	56.80	-0.1	14,274	0.00%
2022/12/23	50	56.40	0	0.00	56.70	50	14,784	0.34%
2022/12/22	2	56.80	0	0.00	56.80	2	15,006	0.01%
2022/12/21	0	0.00	2	56.60	56.20	-2	15,258	-0.01%
2022/12/20	7	55.52	0	0.00	56.20	7	15,379	0.05%
2022/12/19	1	56.71	3.6	56.66	56.60	-2.6	15,446	-0.02%
2022/12/16	29.2	56.37	1	56.70	56.10	28.2	15,360	0.18%
2022/12/15	19	56.87	0	0.00	57.30	19	15,307	0.12%
2022/12/14	7.2	57.71	0	0.00	57.50	7.2	15,496	0.05%
2022/12/13	0	0.00	2	57.80	57.60	-2	15,523	-0.01%
2022/12/12	5.5	55.52	1	57.60	57.50	4.5	15,523	0.03%
2022/12/09	2	57.60	2	57.70	57.50	0	15,492	0.00%
2022/12/08	6	57.28	0	0.00	57.00	6	15,543	0.04%
2022/12/07	1	58.60	2	58.60	58.20	-1	15,569	-0.01%
2022/12/06	11.1	58.33	22.3	58.42	58.40	-11.2	15,598	-0.07%
2022/12/05	0.6	59.50	2.1	59.70	59.20	-1.5	15,665	-0.01%
2022/12/02	0	0.00	8	60.06	60.10	-8	15,697	-0.05%
2022/12/01	1	60.72	16	60.69	60.40	-15	15,818	-0.09%
2022/11/30	2	60.80	70.4	60.11	60.80	-68.4	15,651	-0.44%
2022/11/29	13	59.22	5.1	59.26	59.60	8	15,187	0.05%
2022/11/28	0	0.00	9	57.92	57.90	-9	14,933	-0.06%
2022/11/25	0	0.00	126	57.90	57.90	-126	14,874	-0.85%	大賣/鉅額交易
2022/11/24	0	0.00	5	57.80	57.70	-5	14,815	-0.03%
2022/11/23	10.9	57.05	3	56.83	57.10	7.9	14,784	0.05%
2022/11/22	0	55.30	3.2	55.86	55.90	-3.2	14,719	-0.02%
2022/11/21	0	55.30	1.2	55.50	55.50	-1.2	14,781	-0.01%
2022/11/18	1	55.45	0	0.00	55.30	1	14,865	0.01%
2022/11/17	3	54.80	2.2	55.04	55.50	0.8	14,939	0.01%
2022/11/16	17.2	56.07	16.7	56.26	55.50	0.5	15,000	0.00%
2022/11/15	5.1	56.16	9.1	55.76	56.40	-4	14,972	-0.03%
2022/11/14	2	56.10	1.1	56.19	56.30	0.9	14,896	0.01%
2022/11/11	9	54.43	15.2	55.29	55.50	-6.2	14,748	-0.04%
2022/11/10	5	53.06	5	53.02	52.80	0	14,303	0.00%
2022/11/09	3	53.57	3.2	53.74	53.70	-0.2	14,324	0.00%
2022/11/08	3.1	53.10	0	0.00	53.20	3.1	14,272	0.02%
2022/11/07	28	52.39	10	52.14	52.80	18	14,314	0.13%
2022/11/04	10	51.49	5	51.40	51.50	5	14,616	0.03%
2022/11/03	6	51.40	2	51.60	51.70	4	14,659	0.03%
2022/11/02	2	51.70	1	52.00	51.90	1	14,696	0.01%
2022/11/01	3.2	51.67	20.1	52.00	52.00	-16.9	14,820	-0.11%
2022/10/31	10	51.34	0	0.00	51.00	10	15,003	0.07%
2022/10/28	2	51.05	17	51.27	51.50	-15	15,117	-0.10%
2022/10/27	0	0.00	2	51.10	51.10	-2	15,265	-0.01%
2022/10/26	3	50.20	5.1	50.13	50.40	-2.1	15,365	-0.01%
2022/10/25	16	49.57	0	0.00	49.95	16	15,349	0.10%
2022/10/24	0	0.00	2	50.00	49.80	-2	15,418	-0.01%
2022/10/21	1	49.65	102	49.63	49.65	-101	15,610	-0.65%	大賣/鉅額交易
2022/10/20	3	49.23	4	49.31	49.95	-1	16,274	-0.01%
2022/10/19	8.1	50.65	3	50.63	50.40	5.1	16,593	0.03%
2022/10/18	1	50.30	12.5	50.41	50.50	-11.5	16,666	-0.07%
2022/10/17	31.1	48.65	7	48.64	48.70	24.1	16,711	0.14%
2022/10/14	11.1	48.56	0	48.70	48.45	11.1	16,847	0.07%
2022/10/13	13.3	48.60	16	48.58	48.15	-2.7	17,060	-0.02%
2022/10/12	8	49.83	14	49.86	49.60	-6	17,138	-0.03%
2022/10/11	10.1	49.60	1	49.80	49.50	9.1	17,391	0.05%
2022/10/07	3	50.53	1	50.40	50.70	2	17,483	0.01%
2022/10/06	21	50.57	14	50.77	50.70	7	17,702	0.04%
2022/10/05	0.7	50.80	94	50.55	50.60	-93.3	17,977	-0.52%
2022/10/04	7.1	49.09	25.5	49.31	49.45	-18.4	18,198	-0.10%
2022/10/03	14.2	49.05	8	48.94	48.90	6.2	18,097	0.03%
2022/09/30	16.7	49.32	217	49.39	49.90	-200.4	18,121	-1.11%	大賣/鉅額交易
2022/09/29	24.8	50.08	11.5	50.51	50.30	13.3	17,935	0.07%
2022/09/28	7.3	50.55	17.2	50.40	50.10	-9.9	17,904	-0.06%
2022/09/27	7.6	52.06	1.1	52.32	51.90	6.5	17,867	0.04%
2022/09/26	66.1	52.89	3	52.47	52.90	63.1	17,813	0.35%
2022/09/23	10.5	53.93	3	54.40	53.80	7.5	17,932	0.04%
2022/09/22	5	53.10	8	54.43	54.40	-3	18,087	-0.02%
2022/09/21	0.7	57.04	0	0.00	56.50	0.7	17,955	0.00%
2022/09/19	2	56.80	4	56.80	56.80	-2	17,853	-0.01%
2022/09/16	3.9	56.57	0	0.00	56.50	3.9	17,869	0.02%
2022/09/15	4	56.80	5	56.70	56.80	-1	17,757	-0.01%
2022/09/14	12.4	56.71	174	56.75	56.70	-161.6	17,795	-0.91%	大賣/鉅額交易
2022/09/13	14	57.74	0	0.00	57.70	14	17,951	0.08%
2022/09/12	1	57.10	0	0.00	57.30	1	18,122	0.01%
2022/09/08	4	56.28	5	56.40	56.50	-1	18,203	-0.01%
2022/09/07	19.5	56.19	12.1	56.90	56.10	7.4	18,272	0.04%
2022/09/06	2.3	56.83	0	0.00	56.90	2.3	18,236	0.01%
2022/09/05	65	56.55	4	56.63	56.60	61	18,410	0.33%
2022/09/02	2	56.65	0	0.00	56.60	2	18,653	0.01%
2022/09/01	100.1	56.70	8	56.79	57.10	92.1	18,831	0.49%
2022/08/31	0	0.00	4	57.20	57.40	-4	18,843	-0.02%
2022/08/30	13.2	57.40	0	0.00	57.30	13.2	18,747	0.07%
2022/08/29	18.6	57.56	0	0.00	57.60	18.6	18,924	0.10%
2022/08/26	28	58.61	1	58.70	58.50	27	18,938	0.14%
2022/08/25	16	58.35	4	58.80	58.30	12	18,981	0.06%
2022/08/24	4	58.35	2	58.35	58.30	2	19,096	0.01%
2022/08/23	4.1	58.23	5	58.30	58.20	-1	20,315	0.00%
2022/08/22	10.2	58.97	0	0.00	58.80	10.2	20,608	0.05%
2022/08/19	6	59.50	2	59.60	60.00	4	20,843	0.02%
2022/08/18	4	59.98	0	0.00	60.00	4	21,181	0.02%
2022/08/17	2	60.40	3.7	60.30	60.50	-1.7	21,624	-0.01%
2022/08/16	0	0.00	3	60.00	60.00	-3	21,915	-0.01%
2022/08/15	13	60.15	8.5	60.29	60.10	4.5	22,460	0.02%
2022/08/12	16.2	59.96	12	59.83	60.00	4.2	22,599	0.02%
2022/08/11	8	59.75	52	59.56	59.90	-44	22,914	-0.19%
2022/08/10	6	58.17	22	58.21	58.20	-16	23,040	-0.07%
2022/08/09	4.1	57.90	12	58.32	57.90	-7.9	23,536	-0.03%
2022/08/08	15	58.10	82	57.86	58.10	-67	24,189	-0.28%
2022/08/05	63	56.52	6	56.63	57.00	57	24,727	0.23%
2022/08/04	8	55.88	3	56.10	56.00	5	25,216	0.02%
2022/08/03	31.2	55.90	54	56.11	56.60	-22.8	25,415	-0.09%
2022/08/02	0	0.00	31	56.54	56.60	-31	25,976	-0.12%
2022/08/01	0.1	56.70	0	0.00	56.60	0.1	26,481	0.00%
2022/07/29	6.2	56.18	7.5	56.20	56.10	-1.3	27,374	0.00%
2022/07/28	3.1	56.05	6	56.42	56.30	-2.9	27,378	-0.01%
2022/07/27	31.2	55.00	1	54.70	55.30	30.2	27,223	0.11%
2022/07/26	23	59.20	3	59.13	59.20	20	26,627	0.08%
2022/07/25	6	58.97	15	59.07	59.20	-9	26,269	-0.03%
2022/07/22	0	0.00	8	58.29	58.40	-8	26,169	-0.03%
2022/07/21	18.1	57.71	8.5	57.40	58.40	9.6	26,216	0.04%
2022/07/20	26	58.62	1	58.90	58.10	25	26,099	0.10%
2022/07/19	82.1	58.66	0	0.00	58.60	82.1	26,050	0.32%
2022/07/18	2	59.55	18	59.50	59.60	-16	25,942	-0.06%
2022/07/15	31.2	57.41	0	0.00	57.30	31.2	25,728	0.12%
2022/07/14	24.3	58.51	0	0.00	58.30	24.3	25,586	0.09%
2022/07/13	18.1	57.98	17.3	58.92	58.70	0.8	25,488	0.00%
2022/07/12	14.3	56.25	0	0.00	55.80	14.3	25,377	0.06%
2022/07/11	4	58.40	5	58.40	58.20	-1	25,036	0.00%
2022/07/08	19	59.13	0	0.00	58.90	19	25,076	0.08%
2022/07/07	20	57.90	22	59.36	59.20	-2	24,927	-0.01%
2022/07/06	5.1	58.36	0	0.00	58.20	5.1	24,827	0.02%
2022/07/05	5.1	60.21	58.2	59.54	60.30	-53.1	24,783	-0.21%
2022/07/04	1.1	57.91	10	57.75	57.90	-8.9	24,607	-0.04%
2022/07/01	66.3	59.66	35	58.13	58.30	31.3	24,789	0.13%
2022/06/30	7.1	60.17	0	0.00	59.80	7.1	24,569	0.03%
2022/06/29	8	60.60	1	61.00	60.80	7	24,593	0.03%
2022/06/28	36	61.49	0	0.00	61.60	36	24,565	0.15%
2022/06/27	100	62.10	0	0.00	61.90	100	24,701	0.40%
2022/06/24	0	0.00	1	61.90	61.90	-1	24,659	0.00%
2022/06/23	2	60.85	0.2	61.00	61.10	1.8	24,684	0.01%
2022/06/22	16.3	62.42	0	0.00	61.70	16.3	24,595	0.07%
2022/06/21	0	0.00	9.1	62.92	63.20	-9.1	24,682	-0.04%
2022/06/20	34.5	60.73	52	60.06	60.20	-17.5	24,679	-0.07%
2022/06/17	19.9	60.94	50	61.00	60.80	-30.1	24,543	-0.12%
2022/06/16	3.1	61.90	2	62.75	61.90	1.1	24,428	0.00%
2022/06/15	0	0.00	2	61.90	61.80	-2	24,586	-0.01%
2022/06/13	30.2	61.73	100	61.50	61.80	-69.9	24,582	-0.28%
2022/06/10	22.1	62.62	8	63.40	62.90	14.1	24,422	0.06%
2022/06/09	90	63.31	0	0.00	63.40	90	24,384	0.37%
2022/06/08	5.1	63.90	1	63.80	63.80	4.1	24,372	0.02%
2022/06/07	11	63.71	0	0.00	63.40	11	24,563	0.04%
2022/06/06	13	63.66	1	64.20	64.00	12	24,544	0.05%
2022/06/02	5	63.76	3	63.50	63.70	2	25,130	0.01%
2022/06/01	12	63.69	5	63.54	63.60	7	25,783	0.03%
2022/05/31	5.1	63.26	20.2	63.64	64.10	-15.1	25,952	-0.06%
2022/05/30	21.1	62.69	13.5	62.82	63.20	7.6	24,693	0.03%
2022/05/27	3	61.13	4	61.15	61.30	-1	24,505	0.00%
2022/05/26	15.4	60.00	7	59.91	59.70	8.4	24,455	0.03%
2022/05/25	103.5	59.34	30	59.30	59.50	73.5	24,745	0.30%	大買/
2022/05/24	81.4	60.30	2	60.30	60.10	79.4	24,729	0.32%
2022/05/23	125.6	60.47	0	0.00	60.50	125.6	24,463	0.51%	大買/鉅額交易
2022/05/20	104	61.90	121	62.11	61.80	-17	24,138	-0.07%	大買/大賣/
2022/05/19	57.1	61.64	1	61.90	61.60	56.1	23,987	0.23%
2022/05/18	19.1	63.06	47	63.77	63.70	-27.9	23,626	-0.12%
2022/05/17	45.1	61.73	4.5	61.78	61.60	40.6	23,407	0.17%
2022/05/16	103.4	62.24	111	62.18	62.40	-7.6	23,070	-0.03%	大買/大賣/
2022/05/13	27.1	63.48	6.5	63.42	63.50	20.6	22,557	0.09%
2022/05/12	66.4	64.78	5	64.38	63.30	61.4	22,023	0.28%
2022/05/11	7.2	66.04	2.1	65.97	66.20	5.1	21,432	0.02%
2022/05/10	46.2	66.62	10	66.60	67.10	36.2	21,167	0.17%
2022/05/09	150.8	68.76	28.5	68.94	67.80	122.2	20,607	0.59%	大買/鉅額交易
2022/05/06	269.5	71.25	1	71.00	71.30	268.5	20,087	1.34%	大買/鉅額交易
2022/05/05	42	74.46	1	74.80	74.50	41	19,489	0.21%
2022/05/03	0	0.00	4	73.78	73.70	-4	19,964	-0.02%
2022/04/29	9	74.23	2	74.45	74.40	7	20,183	0.03%
2022/04/28	40.1	73.22	0	0.00	73.40	40.1	20,493	0.20%
2022/04/27	55.1	73.60	4.2	73.76	73.20	50.9	20,536	0.25%
2022/04/26	4	74.73	6	74.95	75.10	-2	20,477	-0.01%
2022/04/25	2	74.05	11	74.47	74.80	-9	20,531	-0.04%
2022/04/22	39	73.83	22	75.36	75.90	17	20,641	0.08%
2022/04/21	15	74.06	0	0.00	74.60	15	20,967	0.07%
2022/04/19	32.1	73.70	3.3	74.35	73.50	28.8	22,024	0.13%
2022/04/18	105.1	73.95	17	74.53	73.90	88.1	23,113	0.38%	大買/
2022/04/15	3.1	75.27	0	0.00	75.10	3.1	23,008	0.01%
2022/04/14	3	75.80	2	75.65	75.60	1	23,233	0.00%
2022/04/13	3	76.17	14	76.36	76.40	-11	23,341	-0.05%
2022/04/12	35.1	75.62	5.5	75.79	75.80	29.6	23,389	0.13%
2022/04/11	11.5	76.54	3.3	76.55	76.50	8.2	23,312	0.04%
2022/04/08	1	75.90	0	0.00	76.30	1	23,313	0.00%
2022/04/07	7.3	76.12	21.8	76.12	76.00	-14.5	23,325	-0.06%
2022/04/06	10	76.97	2.1	76.96	77.50	7.9	23,191	0.03%
2022/04/01	2	76.80	117.6	76.99	77.10	-115.6	23,165	-0.50%	大賣/鉅額交易
2022/03/31	0.1	76.50	30	76.70	76.50	-29.9	22,973	-0.13%
2022/03/30	0.2	75.80	19	76.07	76.10	-18.8	22,906	-0.08%
2022/03/29	0	0.00	1	75.30	75.20	-1	22,733	0.00%
2022/03/28	30	74.70	0.3	74.90	75.10	29.7	22,732	0.13%
2022/03/25	3	75.10	10.1	75.00	75.00	-7.1	22,702	-0.03%
2022/03/24	3.1	75.01	3	75.50	75.50	0.1	22,799	0.00%
2022/03/23	13	75.89	6	75.85	75.90	7	24,044	0.03%
2022/03/22	20	73.70	1.5	74.34	74.30	18.5	23,782	0.08%
2022/03/21	32	74.07	5	74.20	74.30	27	23,744	0.11%
2022/03/18	7	75.07	0	0.00	74.30	7	23,722	0.03%
2022/03/17	1.3	74.69	7	74.64	74.80	-5.7	23,610	-0.02%
2022/03/16	3	72.77	11	72.91	73.10	-8	23,482	-0.03%
2022/03/15	12.2	72.17	0	0.00	72.70	12.2	23,502	0.05%
2022/03/14	35.1	73.15	0.2	73.30	72.70	34.9	23,667	0.15%
2022/03/11	8.3	72.90	4	73.03	72.70	4.3	23,716	0.02%
2022/03/10	3	73.47	10.4	73.77	73.80	-7.4	23,731	-0.03%
2022/03/09	8.1	71.78	1	71.90	71.70	7.1	23,650	0.03%
2022/03/08	53.7	70.43	2	70.31	70.60	51.6	23,509	0.22%
2022/03/07	135.8	72.12	136.9	71.69	71.70	-1	22,942	0.00%	大買/大賣/
2022/03/04	108.2	74.53	9	74.50	74.40	99.2	22,811	0.43%	大買/
2022/03/03	7	75.56	0	0.00	75.60	7	22,695	0.03%
2022/03/02	1	75.42	1	75.40	75.60	0	23,078	0.00%
2022/03/01	4	74.80	0	0.00	76.20	4	22,997	0.02%
2022/02/25	26.1	75.01	0	0.00	75.10	26.1	22,848	0.11%
2022/02/24	43.2	75.67	10	75.60	75.90	33.2	22,426	0.15%
2022/02/23	1	76.40	0	0.00	76.50	1	22,153	0.00%
2022/02/22	60.1	76.50	1	76.50	76.50	59.1	22,435	0.26%
2022/02/21	8.1	77.26	6	77.28	77.60	2.1	22,575	0.01%
2022/02/18	7	77.96	1.1	77.82	77.80	5.9	23,102	0.03%
2022/02/17	2	78.20	32.1	78.25	78.20	-30.1	23,247	-0.13%
2022/02/16	0.3	77.20	15.5	77.58	77.80	-15.2	23,189	-0.07%
2022/02/15	26.7	77.09	8	77.08	76.60	18.7	23,115	0.08%
2022/02/14	8	76.15	28	76.28	76.10	-20	23,054	-0.09%
2022/02/11	1.1	77.11	10	77.00	77.30	-8.9	23,073	-0.04%
2022/02/10	6	77.00	12	77.15	77.40	-6	23,110	-0.03%
2022/02/09	12	76.63	3	76.80	77.10	9	23,163	0.04%
2022/02/08	7	76.97	9	77.06	76.80	-2	23,129	-0.01%
2022/02/07	7.1	76.90	77.3	76.62	77.10	-70.3	23,051	-0.30%
2022/01/26	2	75.75	18	75.63	75.60	-16	22,821	-0.07%
2022/01/25	91	75.31	7	75.39	75.50	84	23,018	0.37%
2022/01/24	29.1	75.84	2	75.90	76.50	27.1	22,773	0.12%
2022/01/21	73.1	76.82	22.8	76.68	76.70	50.4	23,084	0.22%
2022/01/20	1	77.80	5.3	78.37	78.30	-4.3	22,715	-0.02%
2022/01/19	6.6	79.17	22	79.18	78.80	-15.4	22,644	-0.07%
2022/01/18	33.3	79.38	14	79.34	79.40	19.3	22,617	0.09%
2022/01/17	28	79.00	39.5	78.89	78.90	-11.4	22,492	-0.05%
2022/01/14	73	80.37	19	80.56	80.40	54	22,259	0.24%
2022/01/13	67	80.53	85.1	81.07	81.60	-18.1	21,985	-0.08%
2022/01/12	27.1	79.41	424	79.62	80.00	-396.9	21,365	-1.86%	大賣/鉅額交易
2022/01/11	455.3	77.76	315	77.68	79.90	140.3	20,931	0.67%	大買/大賣/鉅額交易
2022/01/10	6	75.92	8.1	76.03	76.40	-2.1	19,839	-0.01%
2022/01/07	22.1	76.20	2.6	75.75	75.70	19.4	19,874	0.10%
2022/01/06	5	75.62	1	75.50	75.90	4	19,670	0.02%
2022/01/05	45	75.11	2.5	75.46	75.70	42.5	19,602	0.22%
2022/01/04	47.1	75.40	3	75.37	75.30	44.1	19,658	0.22%
2022/01/03	9.2	75.82	11	75.93	75.30	-1.8	19,625	-0.01%
2021/12/30	11	76.56	5	76.62	76.30	6	19,745	0.03%
2021/12/29	110.2	76.18	5.1	76.52	76.60	105.1	19,899	0.53%	大買/鉅額交易
2021/12/28	14.1	75.54	2	75.70	75.90	12.1	19,971	0.06%
2021/12/27	53	75.31	5	75.42	75.20	48	20,035	0.24%
2021/12/24	11	75.43	2	75.35	75.20	9	20,450	0.04%
2021/12/23	9	74.61	1	74.80	74.80	8	20,499	0.04%
2021/12/22	9	74.53	1.2	74.53	74.40	7.8	20,660	0.04%
2021/12/21	4	74.73	216	74.79	74.80	-212	20,663	-1.03%	大賣/鉅額交易
2021/12/20	32.1	74.19	0	0.00	74.10	32.1	20,665	0.16%
2021/12/17	4	74.45	1	74.30	74.30	3	20,632	0.01%
2021/12/16	1	74.60	30.5	74.71	74.90	-29.5	19,329	-0.15%
2021/12/15	55.2	74.61	0	0.00	74.60	55.2	19,813	0.28%
2021/12/14	6.8	74.89	3	75.00	74.90	3.8	20,293	0.02%
2021/12/13	6.1	76.09	31	75.89	75.70	-24.9	20,323	-0.12%
2021/12/10	4	75.95	9	76.12	75.90	-5	20,383	-0.02%
2021/12/09	11.1	75.85	3.1	75.99	76.00	8	20,596	0.04%
2021/12/08	2	75.20	2	75.75	76.00	0	21,110	0.00%
2021/12/07	0	0.00	5	74.82	75.30	-5	20,922	-0.02%
2021/12/06	7.2	73.73	0	0.00	74.10	7.2	20,895	0.03%
2021/12/03	2	74.00	0.1	74.10	73.90	1.9	21,114	0.01%
2021/12/02	14.4	73.65	0	0.00	73.70	14.4	21,136	0.07%
2021/12/01	8.1	73.39	5	74.30	74.10	3.1	21,743	0.01%
2021/11/30	8.4	73.35	30	73.67	73.10	-21.6	22,098	-0.10%
2021/11/29	50.1	73.45	13.8	73.46	73.50	36.3	21,815	0.17%
2021/11/26	16.2	74.56	11	74.63	74.20	5.2	21,766	0.02%
2021/11/25	5	74.44	2	74.25	74.30	3	21,798	0.01%
2021/11/24	42.6	74.53	11	74.85	74.40	31.6	22,013	0.14%
2021/11/23	25.2	74.54	3	74.67	74.30	22.2	22,200	0.10%
2021/11/22	30.1	74.38	8	74.40	74.40	22.1	22,115	0.10%
2021/11/19	25.2	75.42	1	74.90	74.80	24.2	22,104	0.11%
2021/11/18	62.8	76.27	25	76.47	76.40	37.8	22,093	0.17%
2021/11/17	17.2	75.55	48.8	75.15	76.10	-31.6	22,097	-0.14%
2021/11/16	10.6	73.58	1	73.60	74.00	9.6	21,727	0.04%
2021/11/15	18.2	74.00	14.8	74.50	74.00	3.4	21,793	0.02%
2021/11/12	5	73.30	1	73.30	73.30	4	21,758	0.02%
2021/11/11	13	73.07	14.6	73.04	73.00	-1.6	21,928	-0.01%
2021/11/10	16	73.01	4.2	73.27	73.00	11.8	22,005	0.05%
2021/11/09	3	73.10	10	73.19	73.10	-7	21,976	-0.03%
2021/11/08	6	72.83	3	73.50	73.60	3	22,005	0.01%
2021/11/05	3.4	72.31	2	72.35	72.50	1.4	22,472	0.01%
2021/11/04	1.3	72.64	7.4	72.69	72.50	-6.1	22,426	-0.03%
2021/11/03	4.6	72.58	2.6	72.66	72.70	2	22,518	0.01%
2021/11/02	50.2	72.84	2.6	72.67	72.60	47.6	22,465	0.21%
2021/11/01	32.1	73.29	150	73.78	73.10	-117.9	22,134	-0.53%	大賣/鉅額交易
2021/10/29	43.1	73.53	15.5	73.51	73.60	27.5	21,917	0.13%
2021/10/28	4	74.50	1	74.50	74.50	3	21,354	0.01%
2021/10/27	8	74.75	0	0.00	75.00	8	21,533	0.04%
2021/10/26	2.1	74.70	0	0.00	75.50	2.1	21,825	0.01%
2021/10/25	0.5	74.90	0	0.00	74.80	0.5	21,970	0.00%
2021/10/22	4	74.18	0	0.00	74.10	4	22,412	0.02%
2021/10/21	24	74.12	35	74.45	74.80	-11	22,994	-0.05%
2021/10/20	3	74.47	0	0.00	74.30	3	23,928	0.01%
2021/10/19	17	75.02	2	75.00	74.80	15	24,513	0.06%
2021/10/18	1	75.20	0	0.00	75.10	1	25,018	0.00%
2021/10/15	20	75.30	2	75.40	75.10	18	25,417	0.07%
2021/10/14	2.4	74.45	51	74.22	74.40	-48.6	25,773	-0.19%
2021/10/13	14.3	74.16	0	0.00	74.50	14.3	26,599	0.05%
2021/10/12	4	73.95	0	0.00	74.80	4	27,409	0.01%
2021/10/08	2.2	75.22	0	0.00	75.30	2.2	27,716	0.01%
2021/10/07	5	75.94	6	75.70	75.50	-1	28,192	0.00%
2021/10/06	2	74.05	2	74.30	74.70	0	28,474	0.00%
2021/10/05	5.3	73.31	100	73.70	73.80	-94.7	29,237	-0.32%
2021/10/04	17.4	74.98	3	75.30	74.40	14.4	29,236	0.05%
2021/10/01	26.4	75.22	0	0.00	75.40	26.4	29,267	0.09%
2021/09/30	4	76.75	7	76.80	76.70	-3	28,911	-0.01%
2021/09/29	8	76.61	8	76.74	76.70	0	28,935	0.00%
2021/09/28	8.1	77.12	14	77.36	77.50	-5.9	28,835	-0.02%
2021/09/27	7	77.89	8	77.74	77.70	-1	28,897	0.00%
2021/09/24	2	77.40	2.2	77.77	77.50	-0.2	28,910	0.00%
2021/09/23	1	77.50	1	77.40	77.40	0	29,021	0.00%
2021/09/22	25.9	76.68	12	76.87	77.10	13.9	29,044	0.05%
2021/09/17	68.3	79.56	0.3	79.10	78.80	68	28,590	0.24%
2021/09/16	110	80.85	7	80.94	80.70	103	28,189	0.37%	大買/鉅額交易
2021/09/15	56	81.06	12	81.30	81.40	44	28,051	0.16%
2021/09/14	160.2	80.87	6	81.30	80.80	154.2	27,943	0.55%	大買/鉅額交易
2021/09/13	152	78.54	24.1	79.36	81.40	127.9	27,843	0.46%	大買/鉅額交易
2021/09/10	105	77.61	0	0.00	77.60	105	27,755	0.38%	大買/鉅額交易
2021/09/09	7.1	76.33	15	76.51	77.40	-8	28,035	-0.03%
2021/09/08	212	77.48	3	77.07	77.40	209	27,917	0.75%	大買/鉅額交易
2021/09/07	15.1	78.00	2.2	78.26	78.10	12.9	27,716	0.05%
2021/09/06	42.5	77.73	7	78.16	77.20	35.5	27,656	0.13%
2021/09/03	49	84.86	150.6	84.80	84.80	-101.6	27,059	-0.38%	大賣/鉅額交易
2021/09/02	30	82.86	6	83.40	82.70	24	26,702	0.09%
2021/09/01	63	84.62	11	84.30	84.20	52	26,371	0.20%
2021/08/31	25	84.13	8	84.48	85.00	17	26,181	0.06%
2021/08/30	1	83.80	21	84.19	84.80	-20	25,889	-0.08%
2021/08/27	16	82.13	22	82.84	83.50	-6	25,694	-0.02%
2021/08/26	0	0.00	2	80.65	81.30	-2	25,664	-0.01%
2021/08/25	2	80.50	10	80.57	80.80	-8	25,798	-0.03%
2021/08/24	5	79.36	6	80.00	80.40	-1	25,725	0.00%
2021/08/23	51.1	79.00	20	78.59	79.00	31.1	25,584	0.12%
2021/08/20	13.1	76.26	20	76.40	76.50	-6.9	25,472	-0.03%
2021/08/19	2.1	76.74	0	0.00	77.00	2.1	26,040	0.01%
2021/08/18	3	77.50	2	77.65	78.00	1	25,902	0.00%
2021/08/17	0	0.00	48	77.63	78.20	-48	26,016	-0.18%
2021/08/16	46.1	76.33	9	77.17	76.50	37.1	25,957	0.14%
2021/08/13	104.1	78.24	15	78.07	78.10	89.1	26,571	0.34%	大買/
2021/08/12	104	78.55	8	78.54	78.80	96	26,794	0.36%	大買/
2021/08/11	34.1	78.96	84.2	78.80	79.20	-50.1	27,129	-0.18%
2021/08/10	5	76.16	0	0.00	76.00	5	27,455	0.02%
2021/08/09	59	75.24	2	76.10	76.10	57	28,302	0.20%
2021/08/06	5.2	75.93	10	76.20	76.00	-4.9	28,733	-0.02%
2021/08/05	3	76.03	12	75.97	76.30	-9	29,698	-0.03%
2021/08/04	5	76.00	0	0.00	76.30	5	31,868	0.02%
2021/08/03	3	76.13	6	76.32	76.40	-3	33,264	-0.01%
2021/08/02	6	74.87	129	75.38	76.50	-123	34,382	-0.36%	大賣/鉅額交易
2021/07/30	19	74.75	3	75.00	75.00	16	34,549	0.05%
2021/07/29	32.2	75.66	5	76.48	75.80	27.2	34,671	0.08%
2021/07/28	155.3	75.32	19	75.44	75.60	136.3	35,189	0.39%	大買/鉅額交易
2021/07/27	64.3	76.52	47.4	76.79	76.40	16.9	35,754	0.05%
2021/07/26	242.8	81.52	40	80.61	78.50	202.8	36,651	0.55%	大買/鉅額交易
2021/07/23	10.1	84.99	15	84.43	85.00	-5	35,783	-0.01%
2021/07/22	8	83.79	46	83.19	84.10	-38	35,413	-0.11%
2021/07/21	3	81.97	3	81.67	81.80	0	35,067	0.00%
2021/07/20	36.3	81.70	12	81.53	81.50	24.3	35,157	0.07%
2021/07/19	29.3	83.65	10.1	83.74	83.00	19.2	34,832	0.06%
2021/07/16	102	81.76	32.2	81.78	82.90	69.8	34,503	0.20%	大買/
2021/07/15	20	79.51	26	79.16	79.50	-6	33,951	-0.02%
2021/07/14	16	78.01	38	77.57	78.10	-22	33,901	-0.06%
2021/07/13	48.1	76.87	83	77.12	76.20	-34.9	33,916	-0.10%
2021/07/12	63	76.58	79	77.53	76.10	-16	33,786	-0.05%
2021/07/09	71	74.10	29.3	74.22	74.20	41.7	33,694	0.12%
2021/07/08	24.1	74.55	14	74.90	74.80	10.1	33,692	0.03%
2021/07/07	1.1	73.70	38	74.00	74.00	-37	33,896	-0.11%
2021/07/06	9	73.94	22	73.72	73.70	-13	34,220	-0.04%
2021/07/05	2	73.60	40	73.81	73.90	-38	34,315	-0.11%
2021/07/02	18	73.13	0	0.00	72.90	18	34,431	0.05%
2021/07/01	0	0.00	9	73.50	73.40	-9	34,570	-0.03%
2021/06/30	11	73.65	57	73.71	73.90	-46	34,764	-0.13%
2021/06/29	42.1	72.42	39	72.38	72.60	3.1	35,045	0.01%
2021/06/28	19	73.09	3	73.43	73.20	16	35,424	0.05%
2021/06/25	7.1	73.31	44	73.14	72.90	-36.9	35,800	-0.10%
2021/06/24	9	71.61	3.1	71.83	71.90	5.9	35,812	0.02%
2021/06/23	20	71.09	19	71.64	71.80	1	36,140	0.00%
2021/06/22	3	70.70	0	0.00	70.70	3	36,335	0.01%
2021/06/21	36.3	70.08	18	70.29	70.00	18.3	36,352	0.05%
2021/06/18	9	71.57	5	71.54	71.30	4	36,089	0.01%
2021/06/17	14.1	72.13	2	72.30	72.30	12.1	35,879	0.03%
2021/06/16	5	72.60	7	72.30	72.60	-2	36,428	-0.01%
2021/06/15	8	73.23	4	73.10	73.00	4	36,476	0.01%
2021/06/11	42.1	73.98	10	74.09	73.80	32.1	36,693	0.09%
2021/06/10	1	73.20	7	73.47	73.80	-6	36,729	-0.02%
2021/06/09	6.1	73.04	7	73.06	72.90	-0.9	37,125	0.00%
2021/06/08	4	73.13	13	73.62	73.70	-9	37,549	-0.02%
2021/06/07	5	71.78	27	72.62	73.20	-22	38,854	-0.06%
2021/06/04	19	72.66	2	72.65	72.90	17	39,203	0.04%
2021/06/03	43	73.97	12	74.43	73.60	31	39,914	0.08%
2021/06/02	12	73.63	114	73.11	74.50	-102	40,087	-0.25%	大賣/鉅額交易
2021/06/01	4	72.25	12	72.59	73.00	-8	39,920	-0.02%
2021/05/31	17.1	72.04	27	72.35	72.30	-10	40,115	-0.02%
2021/05/28	13.1	71.81	8	72.09	72.00	5.1	40,194	0.01%
2021/05/27	9.1	70.51	13	71.22	71.60	-4	40,267	-0.01%
2021/05/26	2	71.40	1	71.70	71.60	1	40,456	0.00%
2021/05/25	116	71.92	16	72.09	71.90	100	41,177	0.24%	大買/
2021/05/24	26	71.25	23.2	71.69	72.00	2.8	41,309	0.01%
2021/05/21	49	72.06	62	73.84	72.00	-13	41,400	-0.03%
2021/05/20	18.3	69.91	27	69.78	70.20	-8.8	40,820	-0.02%
2021/05/19	24	70.98	14	71.25	70.60	10	40,702	0.02%
2021/05/18	25.1	69.97	126	70.05	71.40	-100.9	40,660	-0.25%	大賣/
2021/05/17	75	66.06	117.2	66.41	65.60	-42.2	40,601	-0.10%	大賣/
2021/05/14	32	69.46	13	70.17	69.60	19	39,774	0.05%
2021/05/13	40.1	68.72	208.2	68.84	68.60	-168.1	39,246	-0.43%	大賣/鉅額交易
2021/05/12	145.1	69.26	182	69.91	70.00	-36.9	38,421	-0.10%	大買/大賣/
2021/05/11	165	76.51	50.3	76.34	74.80	114.7	36,694	0.31%	大買/鉅額交易
2021/05/10	79	75.87	351.1	73.38	76.60	-272.1	35,260	-0.77%	大賣/鉅額交易
2021/05/07	6	70.45	30	70.45	70.80	-24	34,384	-0.07%
2021/05/06	42	69.77	13	69.80	69.60	29	34,193	0.08%
2021/05/05	27	69.03	39	69.23	69.50	-12	33,736	-0.04%
2021/05/04	44.2	67.79	12	67.94	67.40	32.2	33,156	0.10%
2021/05/03	55.2	69.62	69	70.08	68.80	-13.8	32,463	-0.04%
2021/04/29	53	64.50	41	64.43	64.20	12	31,048	0.04%
2021/04/28	9	64.89	3	65.30	65.10	6	30,854	0.02%
2021/04/27	8	64.11	76.9	64.44	64.90	-68.9	30,724	-0.22%
2021/04/26	7	63.29	34	63.56	64.10	-27	30,536	-0.09%
2021/04/23	5	61.04	1	61.30	61.30	4	30,234	0.01%
2021/04/22	7	61.21	33.4	61.02	61.10	-26.4	30,326	-0.09%
2021/04/21	66	61.04	2.1	61.45	61.40	63.9	30,017	0.21%
2021/04/20	38	61.58	34	62.10	61.80	4	30,043	0.01%
2021/04/19	18	60.78	25.1	61.31	61.80	-7.1	30,178	-0.02%
2021/04/16	32.1	59.51	11	59.82	60.00	21.1	30,110	0.07%
2021/04/15	35	58.99	29	59.13	60.00	6	30,284	0.02%
2021/04/14	46	57.29	25	57.56	57.10	21	29,598	0.07%
2021/04/13	28	58.09	29	57.73	57.80	-1	29,559	0.00%
2021/04/12	5	57.50	4	57.98	58.00	1	29,197	0.00%
2021/04/09	3	56.50	53	56.51	56.40	-50	28,971	-0.17%
2021/04/08	85	56.91	1	56.90	56.90	84	28,985	0.29%
2021/04/07	71	57.18	2	57.40	57.50	69	29,180	0.24%
2021/04/06	176	57.53	1	57.50	57.30	175	28,913	0.61%	大買/鉅額交易
2021/04/01	34	57.74	7	57.64	57.80	27	28,624	0.09%
2021/03/31	6	57.02	48.2	57.28	56.80	-42.2	28,086	-0.15%
2021/03/30	1.1	55.89	34.1	56.40	56.80	-33	27,757	-0.12%
2021/03/29	28	55.75	5	55.70	55.90	23	27,361	0.08%
2021/03/26	15.1	55.83	300	55.30	55.50	-284.9	27,328	-1.04%	大賣/鉅額交易
2021/03/25	21	55.02	28.5	55.02	55.30	-7.5	27,357	-0.03%
2021/03/24	84.2	54.58	6.3	55.17	54.40	78	27,212	0.29%
2021/03/23	12.1	54.77	2	54.35	54.50	10.1	27,030	0.04%
2021/03/22	14	53.65	0	0.00	53.90	14	26,920	0.05%
2021/03/19	23.2	53.96	2	54.10	53.70	21.2	27,234	0.08%
2021/03/18	30.3	54.55	1	55.10	54.40	29.3	26,995	0.11%
2021/03/17	50.3	54.42	2	54.75	54.50	48.3	27,457	0.18%
2021/03/16	8	55.28	15	55.27	55.40	-7	27,420	-0.03%
2021/03/15	115	55.56	4	55.80	55.50	111	27,388	0.41%	大買/鉅額交易
2021/03/12	31.1	54.95	80.1	54.97	54.90	-49	27,099	-0.18%
2021/03/11	81.1	55.64	46	56.00	55.40	35.1	26,922	0.13%
2021/03/10	7	53.77	13.3	53.72	54.00	-6.3	25,773	-0.02%
2021/03/09	6	53.45	22	53.47	53.70	-16	25,454	-0.06%
2021/03/08	131	51.92	27	52.34	52.10	104	24,877	0.42%	大買/鉅額交易
2021/03/05	1	50.30	19	50.36	50.80	-18	24,534	-0.07%
2021/03/04	6.1	50.40	1	50.30	50.60	5.1	25,238	0.02%
2021/03/03	3	50.90	415.1	51.07	51.00	-412.1	25,089	-1.64%	大賣/鉅額交易
2021/03/02	607.1	50.96	3	50.77	50.10	604.1	24,982	2.42%	大買/鉅額交易
2021/02/26	50.1	50.46	14	51.45	49.90	36.1	24,694	0.15%
2021/02/25	55	51.19	67	51.17	51.70	-12	23,847	-0.05%
2021/02/24	13	50.02	20	49.98	50.00	-7	23,128	-0.03%
2021/02/23	0	0.00	32	49.62	49.75	-32	22,937	-0.14%
2021/02/22	10	49.38	6.3	49.56	48.95	3.7	22,702	0.02%
2021/02/19	4	48.88	22	48.95	49.10	-18	22,644	-0.08%
2021/02/18	12	49.52	30	49.81	49.20	-18	22,724	-0.08%
2021/02/17	10	48.64	41	48.91	48.90	-31	22,516	-0.14%
2021/02/05	0	0.00	16	46.98	46.90	-16	21,815	-0.07%
2021/02/04	20	47.20	2	47.30	47.10	18	22,053	0.08%
2021/02/03	0	0.00	8	47.32	47.60	-8	22,835	-0.04%
2021/02/02	2	47.05	1,219	46.85	47.25	-1,217	22,979	-5.30%	大賣/鉅額交易
2021/02/01	2	45.80	0	0.00	45.95	2	22,665	0.01%
2021/01/29	20	46.06	1	46.10	45.55	19	22,644	0.08%
2021/01/28	0.1	46.30	21.7	46.10	46.20	-21.6	22,410	-0.10%
2021/01/27	1	46.85	0	0.00	46.80	1	22,191	0.00%
2021/01/26	4	46.75	14	46.75	46.50	-10	22,119	-0.05%
2021/01/25	1	47.60	25	47.28	47.40	-24	21,928	-0.11%
2021/01/22	7	46.33	1	46.50	46.25	6	21,726	0.03%
2021/01/21	4.5	46.45	29	46.40	46.20	-24.5	21,634	-0.11%
2021/01/20	5	46.48	1	46.80	46.20	4	21,583	0.02%
2021/01/19	0	0.00	2	47.35	47.25	-2	21,378	-0.01%
2021/01/18	46.2	46.73	2	46.85	46.95	44.2	21,305	0.21%
2021/01/15	17	48.07	7	48.07	47.60	10	21,046	0.05%
2021/01/14	404	48.18	28	48.22	48.45	376	20,910	1.80%	大買/鉅額交易
2021/01/13	16	48.07	22	48.07	48.30	-6	20,703	-0.03%
2021/01/12	38	47.84	45	47.88	47.75	-7	20,349	-0.03%
2021/01/11	18	47.35	17	47.75	47.40	1	19,832	0.01%
2021/01/08	31	47.34	9	46.62	47.45	22	19,420	0.11%
2021/01/07	1	46.20	26	46.21	46.20	-25	18,928	-0.13%
2021/01/06	6.1	45.69	5	46.02	45.60	1.1	18,827	0.01%
2021/01/05	2	46.13	0.8	46.10	46.35	1.2	18,643	0.01%
2021/01/04	23	46.30	22.7	46.33	46.25	0.3	18,599	0.00%
2020/12/31	1	46.35	10	47.00	46.75	-9	18,506	-0.05%
2020/12/30	17	46.49	26	46.48	46.90	-9	18,315	-0.05%
2020/12/28	1	45.35	5	45.35	45.55	-4	18,096	-0.02%
2020/12/25	3	45.57	0	0.00	45.50	3	18,122	0.02%
2020/12/24	7.3	45.49	0	0.00	45.55	7.3	18,141	0.04%
2020/12/23	5	44.69	1	44.80	44.80	4	17,948	0.02%
2020/12/22	722	45.26	1	45.00	44.90	721	17,960	4.01%	大買/鉅額交易
2020/12/21	38	45.36	2	45.50	45.50	36	18,211	0.20%
2020/12/18	24	46.29	7	46.34	46.00	17	18,064	0.09%
2020/12/17	20	46.15	8	46.40	46.20	12	17,979	0.07%
2020/12/16	7.5	46.31	27	46.37	46.35	-19.5	18,050	-0.11%
2020/12/15	14	45.69	8	46.29	45.85	6	18,040	0.03%
2020/12/14	11	47.20	22	47.44	47.30	-11	17,640	-0.06%
2020/12/11	81	47.14	47.2	47.16	47.20	33.8	17,326	0.19%
2020/12/10	9	45.21	33	45.65	45.65	-24	16,697	-0.14%
2020/12/09	0	0.00	16	44.86	45.10	-16	16,532	-0.10%
2020/12/08	20	44.85	35	44.99	45.40	-15	16,584	-0.09%
2020/12/07	8	45.49	202	45.20	45.60	-194	16,494	-1.18%	大賣/鉅額交易
2020/12/04	328	44.89	1	44.55	45.15	327	16,320	2.00%	大買/鉅額交易
2020/12/03	1	44.65	7	44.65	44.45	-6	16,105	-0.04%
2020/12/02	10.1	44.60	20	44.55	44.55	-10	15,890	-0.06%
2020/12/01	30	44.62	1	44.70	44.80	29	15,675	0.19%
2020/11/30	35	45.08	0	0.00	44.30	35	15,570	0.22%
2020/11/27	2	45.63	0	0.00	45.65	2	14,834	0.01%
2020/11/26	25	45.54	1	45.60	45.60	24	14,746	0.16%
2020/11/25	0	0.00	42	45.24	45.15	-42	14,672	-0.29%
2020/11/24	4	45.10	30	45.10	44.95	-26	14,637	-0.18%
2020/11/23	5	45.40	0.8	45.10	45.50	4.3	14,581	0.03%
2020/11/20	13	44.54	9	44.44	44.90	4	14,590	0.03%
2020/11/19	0	0.00	15	45.22	45.25	-15	14,975	-0.10%
2020/11/18	1	45.50	1	45.45	45.50	0	14,881	0.00%
2020/11/17	3	45.50	2	45.60	45.55	1	14,877	0.01%
2020/11/16	9	45.53	18	45.89	45.55	-9	14,813	-0.06%
2020/11/13	2	45.35	31	45.30	45.30	-29	14,784	-0.20%
2020/11/12	14.7	45.02	12	45.42	45.20	2.7	14,647	0.02%
2020/11/11	36	45.01	37	44.94	45.55	-1	14,376	-0.01%
2020/11/10	3	43.40	15	43.48	43.60	-12	13,554	-0.09%
2020/11/09	1	42.70	26	42.74	42.70	-25	13,328	-0.19%
2020/11/06	0.1	41.80	1	41.90	41.95	-1	13,253	-0.01%
2020/11/05	5	41.85	0	0.00	41.65	5	13,504	0.04%
2020/11/04	2	41.40	0	0.00	41.65	2	13,527	0.01%
2020/11/03	10	41.53	0.8	41.60	41.60	9.2	13,592	0.07%
2020/11/02	10	40.80	1	40.90	41.45	9	13,664	0.07%
2020/10/30	2	40.58	0	0.00	40.70	2	13,672	0.01%
2020/10/29	22	40.78	1.1	40.77	40.75	20.9	13,549	0.15%
2020/10/28	2	41.15	50	41.20	41.35	-48	13,517	-0.36%
2020/10/27	72	41.26	0	0.00	41.30	72	13,626	0.53%
2020/10/22	0	0.00	1	41.50	41.50	-1	13,769	-0.01%
2020/10/19	3	41.55	0	0.00	41.45	3	13,652	0.02%
2020/10/16	0	0.00	77.5	41.55	41.35	-77.5	13,717	-0.56%
2020/10/14	1	41.75	0	0.00	41.80	1	13,725	0.01%
2020/10/13	9	41.44	0	0.00	41.45	9	13,582	0.07%
2020/10/12	0	0.00	5	41.40	41.45	-5	13,601	-0.04%
2020/10/05	1	41.20	0	0.00	41.20	1	13,460	0.01%
2020/09/30	8	41.86	0	0.00	41.90	8	13,544	0.06%
2020/09/29	0	0.00	0.2	41.65	41.65	-0.2	13,566	0.00%
2020/09/28	0.4	41.35	0	0.00	41.30	0.4	13,654	0.00%
2020/09/25	0	0.00	1	40.90	40.80	-1	13,727	-0.01%
2020/09/24	22	40.65	1	40.50	40.60	21	13,700	0.15%
2020/09/23	3	41.52	0	0.00	41.75	3	13,275	0.02%
2020/09/22	4	41.86	0	0.00	41.90	4	13,140	0.03%
2020/09/21	2	42.58	1	42.35	42.40	1	13,295	0.01%
2020/09/18	3	43.17	351	43.20	42.85	-348	13,252	-2.63%	大賣/鉅額交易
2020/09/17	22	43.25	0	0.00	43.25	22	13,119	0.17%
2020/09/16	10	43.65	66	43.68	43.75	-56	13,096	-0.43%
2020/09/15	0	0.00	3	43.63	43.75	-3	13,018	-0.02%
2020/09/14	0	0.00	1.2	43.60	43.65	-1.2	13,087	-0.01%
2020/09/11	7	43.36	4	43.39	43.45	3	13,010	0.02%
2020/09/10	0	0.00	8	42.86	43.05	-8	12,965	-0.06%
2020/09/09	4	41.80	2	42.25	42.25	2	12,854	0.02%
2020/09/08	0	0.00	10	42.40	42.50	-10	12,825	-0.08%
2020/09/03	3	42.40	181	42.58	42.75	-178	13,311	-1.34%	大賣/鉅額交易
2020/09/02	11	42.55	0	0.00	42.20	11	13,346	0.08%
2020/08/31	30	43.45	0	0.00	42.80	30	13,272	0.23%
2020/08/28	1	43.20	31	43.35	43.30	-30	13,213	-0.23%
2020/08/27	50	43.10	4	43.05	43.10	46	13,266	0.35%
2020/08/26	51	43.20	6	43.53	43.40	45	13,235	0.34%
2020/08/25	4	43.23	6.1	42.91	43.40	-2.1	13,156	-0.02%
2020/08/24	53	41.78	7	41.64	41.70	46	12,833	0.36%
2020/08/21	26	41.59	0	0.00	41.80	26	12,897	0.20%
2020/08/20	22	41.40	20	41.90	41.40	2	12,766	0.02%
2020/08/19	5	43.10	0	0.00	42.75	5	12,709	0.04%
2020/08/18	0	0.00	1	42.50	42.55	-1	12,493	-0.01%
2020/08/17	7	42.45	240	42.13	42.50	-233	12,560	-1.86%	大賣/鉅額交易
2020/08/14	20	41.90	1	41.75	41.85	19	12,580	0.15%
2020/08/13	21	41.90	0	0.00	42.00	21	12,658	0.17%
2020/08/12	2	41.85	0	0.00	41.85	2	12,773	0.02%
2020/08/11	24	42.11	1	42.05	41.75	23	12,660	0.18%
2020/08/10	2	41.55	60	41.65	41.75	-58	12,546	-0.46%
2020/08/07	1	41.20	0	0.00	41.15	1	12,544	0.01%
2020/08/06	63	41.62	0	0.00	41.55	63	12,531	0.50%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/07/30	0	0.00	2	42.00	42.20	-2	12,463	-0.02%
2020/07/29	6	41.80	1	42.50	41.80	5	12,418	0.04%
2020/07/28	30	41.73	0	0.00	41.70	30	12,617	0.24%
2020/07/27	1	41.80	3	41.90	41.80	-2	12,746	-0.02%
2020/07/24	6	42.22	0	0.00	42.00	6	12,880	0.05%
2020/07/23	5	42.57	0	0.00	42.70	5	12,799	0.04%
2020/07/22	0	0.00	7	43.00	43.10	-7	12,889	-0.05%
2020/07/21	0	0.00	6.4	42.62	42.50	-6.4	12,846	-0.05%
2020/07/20	0	0.00	5	42.60	42.65	-5	12,732	-0.04%
2020/07/17	1	42.90	2	42.83	42.80	-1	12,866	-0.01%
2020/07/16	5	42.60	2	42.90	42.85	3	13,060	0.02%
2020/07/15	2	42.90	1	42.90	42.80	1	13,046	0.01%
2020/07/14	0	0.00	7	42.90	42.70	-7	13,170	-0.05%
2020/07/13	1	42.85	1	43.05	43.00	0	13,365	0.00%
2020/07/10	4	42.46	0	0.00	42.40	4	13,490	0.03%
2020/07/09	4	43.59	1	43.50	42.80	3	13,702	0.02%
2020/07/08	0	0.00	11	43.27	43.10	-11	13,617	-0.08%
2020/07/07	0	0.00	1	43.25	43.30	-1	13,722	-0.01%
2020/07/06	0.7	43.10	5	43.29	43.30	-4.3	13,742	-0.03%
2020/07/03	0	0.00	2	42.80	42.80	-2	13,867	-0.01%
2020/07/02	1	42.30	0	0.00	42.10	1	14,007	0.01%
2020/07/01	18	41.84	3	42.35	42.30	15	14,311	0.10%
2020/06/30	12	43.93	14	43.90	43.90	-2	14,307	-0.01%
2020/06/29	13	43.74	0	0.00	43.80	13	14,241	0.09%
2020/06/24	14	44.15	0	0.00	44.15	14	14,247	0.10%
2020/06/23	15	43.67	0	0.00	44.00	15	14,476	0.10%
2020/06/22	0	0.00	37	43.44	43.60	-37	14,552	-0.25%
2020/06/19	8	43.73	0	0.00	43.60	8	14,773	0.05%
2020/06/18	0	0.00	1	43.85	43.85	-1	14,934	-0.01%
2020/06/17	0	0.00	4	44.24	44.30	-4	15,019	-0.03%
2020/06/16	0	0.00	7	44.11	44.10	-7	15,493	-0.05%
2020/06/15	1	43.55	0	0.00	43.10	1	16,095	0.01%
2020/06/12	3	43.07	1	43.20	43.25	2	16,407	0.01%
2020/06/11	6	44.08	5	43.97	43.60	1	16,848	0.01%
2020/06/10	1	44.55	21.1	44.60	44.60	-20.1	17,044	-0.12%
2020/06/09	0	0.00	14	44.08	44.00	-14	17,833	-0.08%
2020/06/08	36	43.85	3	43.78	43.85	33	18,181	0.18%
2020/06/05	2	43.45	42	43.46	43.50	-40	18,324	-0.22%
2020/06/04	4	43.48	5	43.55	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	43	43.55	43.55	-43	18,973	-0.23%
2020/06/02	5	42.84	5	42.95	42.95	0	18,957	0.00%
2020/06/01	0	0.00	3	42.78	42.50	-3	18,967	-0.02%
2020/05/29	10	41.80	7.5	41.91	42.40	2.5	18,961	0.01%
2020/05/28	10	42.27	0	0.00	42.05	10	18,742	0.05%
2020/05/27	3	42.55	0	0.00	42.65	3	18,852	0.02%
2020/05/26	1	42.70	58	42.68	42.45	-57	18,940	-0.30%
2020/05/25	6	41.44	7	41.34	41.70	-1	18,867	-0.01%
2020/05/22	5	41.77	0	0.00	41.70	5	18,881	0.03%
2020/05/21	2	42.70	11	42.49	42.70	-9	18,910	-0.05%
2020/05/20	2.5	42.15	69	42.32	42.25	-66.5	18,801	-0.35%
2020/05/19	4	41.71	70	42.11	42.00	-66	18,690	-0.35%
2020/05/18	0	0.00	4	41.29	41.20	-4	18,448	-0.02%
2020/05/15	4	40.98	1	41.00	41.15	3	18,430	0.02%
2020/05/13	10	41.05	0	0.00	40.95	10	18,156	0.06%
2020/05/12	2	41.15	0	0.00	41.20	2	18,167	0.01%
2020/05/11	0	0.00	204	41.21	41.20	-204	18,225	-1.12%	大賣/鉅額交易
2020/05/08	10	40.73	0	0.00	40.65	10	18,241	0.05%
2020/05/07	2	40.65	0	0.00	40.50	2	18,279	0.01%
2020/05/06	2.5	40.58	0	0.00	40.55	2.5	18,315	0.01%
2020/05/05	21.5	40.68	0	0.00	40.65	21.5	18,380	0.12%
2020/05/04	46	40.57	0	0.00	40.75	46	18,411	0.25%
2020/04/30	0	0.00	72	42.21	42.30	-72	18,225	-0.40%
2020/04/29	2	41.20	19	41.18	41.05	-17	18,188	-0.09%
2020/04/28	3	40.22	1	40.45	40.30	2	18,182	0.01%
2020/04/27	2	39.70	3	39.90	40.10	-1	18,723	-0.01%
2020/04/24	2	39.30	0	0.00	39.20	2	18,683	0.01%
2020/04/23	2	39.33	2	39.55	39.60	0	18,723	0.00%
2020/04/22	8	38.69	2	39.23	39.45	6	18,721	0.03%
2020/04/21	8	39.29	0	0.00	39.00	8	18,670	0.04%
2020/04/20	25	40.22	1	40.15	40.10	24	18,566	0.13%
2020/04/17	21	40.62	13	41.26	40.60	8	18,610	0.04%
2020/04/16	7	40.31	66	40.23	40.20	-59	18,482	-0.32%
2020/04/15	10	40.97	1	40.75	41.05	9	18,295	0.05%
2020/04/14	0	0.00	44	40.52	40.65	-44	18,190	-0.24%
2020/04/13	25	39.57	7	39.64	39.50	18	18,003	0.10%
2020/04/10	13	38.98	131	39.15	39.20	-118	17,881	-0.66%	大賣/鉅額交易
2020/04/09	13	38.10	11	38.10	38.20	2	17,767	0.01%
2020/04/08	18	37.90	2.1	37.96	37.95	15.9	17,642	0.09%
2020/04/07	111	37.39	20	37.55	37.25	91	17,403	0.52%	大買/
2020/04/06	30	37.07	20	37.75	37.30	10	17,181	0.06%
2020/04/01	26	37.44	0	0.00	37.40	26	16,908	0.15%
2020/03/31	51	37.80	0	0.00	37.55	51	16,767	0.30%
2020/03/30	13	37.89	1	37.80	37.90	12	16,494	0.07%
2020/03/27	17	38.10	45	38.15	38.30	-28	16,359	-0.17%
2020/03/26	22	37.29	15	37.32	37.30	7	16,114	0.04%
2020/03/25	16	37.15	10	37.05	37.10	6	16,112	0.04%
2020/03/24	5	36.55	0	0.00	36.25	5	15,922	0.03%
2020/03/23	1	35.80	3	35.50	36.00	-2	15,817	-0.01%
2020/03/20	42	35.83	6	36.54	37.50	36	15,842	0.23%
2020/03/19	49	35.40	9	35.35	34.85	40	15,428	0.26%
2020/03/18	30	37.08	0	0.00	36.85	30	15,332	0.20%
2020/03/17	9	37.24	4	37.66	37.35	5	15,127	0.03%
2020/03/16	10	38.53	10	38.63	38.05	0	14,810	0.00%
2020/03/13	48	37.94	27	37.57	39.65	21	14,425	0.15%
2020/03/12	76	41.00	9	40.90	40.50	67	13,472	0.50%
2020/03/11	39	42.36	0	0.00	42.15	39	13,056	0.30%
2020/03/10	12	42.51	8	42.69	42.35	4	13,022	0.03%
2020/03/09	67	42.80	9	42.49	42.35	58	12,848	0.45%
2020/03/06	11	44.40	0	0.00	44.20	11	12,372	0.09%
2020/03/05	20	44.90	0	0.00	45.15	20	12,347	0.16%
2020/03/03	10	44.16	0	0.00	44.15	10	12,548	0.08%
2020/03/02	9	44.01	1	43.85	43.95	8	12,678	0.06%
2020/02/27	7	44.40	0	0.00	44.45	7	13,147	0.05%
2020/02/25	5	44.75	0	0.00	44.95	5	13,301	0.04%
2020/02/24	16	45.05	1	45.05	45.00	15	13,338	0.11%
2020/02/21	0	0.00	5	45.80	45.70	-5	13,244	-0.04%
2020/02/20	5	45.95	1	46.20	46.10	4	13,321	0.03%
2020/02/19	3	46.23	6	46.35	46.35	-3	13,295	-0.02%
2020/02/18	1	45.85	0	0.00	46.00	1	13,310	0.01%
2020/02/17	2	45.70	0	0.00	45.95	2	13,316	0.02%
2020/02/14	0	0.00	1	46.05	46.15	-1	13,329	-0.01%
2020/02/13	2	46.15	0	0.00	46.05	2	13,428	0.01%
2020/02/12	1	46.45	22	46.51	46.35	-21	13,455	-0.16%
2020/02/11	0	0.00	2	45.85	46.00	-2	13,347	-0.01%
2020/02/10	1	44.85	5	45.05	45.15	-4	13,575	-0.03%
2020/02/07	1	45.35	30	45.30	45.40	-29	14,026	-0.21%
2020/02/06	0	0.00	426	45.57	46.00	-426	14,017	-3.04%	大賣/鉅額交易
2020/02/05	3	44.78	3	45.13	45.40	0	13,961	0.00%
2020/02/04	1	44.95	0	0.00	45.05	1	13,912	0.01%
2020/02/03	5	44.09	23	44.08	44.15	-18	13,979	-0.13%
2020/01/31	1	45.25	28	45.20	45.05	-27	13,806	-0.20%
2020/01/30	26	45.03	26	45.42	45.00	0	13,719	0.00%
2020/01/20	3	47.05	0	0.00	47.10	3	13,126	0.02%
2020/01/17	12	47.13	2	47.10	47.15	10	13,064	0.08%
2020/01/16	0.5	46.90	0	0.00	46.90	0.5	12,986	0.00%
2020/01/15	7	46.80	0	0.00	46.80	7	12,907	0.05%
2020/01/14	0	0.00	2	47.05	47.00	-2	12,838	-0.02%
2020/01/13	0	0.00	1	46.50	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	4	46.43	46.40	-4	12,676	-0.03%
2020/01/09	0	0.00	0.2	46.00	46.00	-0.2	12,608	0.00%
2020/01/08	1	45.85	0	0.00	45.80	1	12,623	0.01%
2020/01/07	0	0.00	1	46.20	46.30	-1	12,548	-0.01%
2020/01/06	4	46.43	10	46.35	46.40	-6	12,563	-0.05%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/27	3	46.65	7	46.75	46.75	-4	12,512	-0.03%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/24	0	0.00	0.2	46.40	46.50	-0.2	12,542	0.00%
2019/12/23	2	46.50	2	46.48	46.65	0	12,613	0.00%
2019/12/20	2	46.50	1	46.75	46.75	1	12,650	0.01%
2019/12/19	4	46.66	1	46.70	46.75	3	12,514	0.02%
2019/12/18	0	0.00	5	46.61	46.75	-5	12,459	-0.04%
2019/12/17	3	46.50	1.1	46.46	46.50	1.9	12,454	0.01%
2019/12/16	16.5	46.82	13	47.13	46.60	3.5	12,268	0.03%
2019/12/13	26	46.89	40	46.94	47.15	-14	12,136	-0.12%
2019/12/12	3	46.00	5	46.05	46.05	-2	11,685	-0.02%
2019/12/11	0	0.00	4	46.03	45.95	-4	11,598	-0.03%
2019/12/10	0	0.00	1	45.45	45.55	-1	11,447	-0.01%
2019/12/09	0	0.00	2	45.30	45.45	-2	11,404	-0.02%
2019/12/05	3	45.32	0.8	45.30	45.50	2.2	11,663	0.02%
2019/12/04	0	0.00	1	44.95	44.80	-1	11,452	-0.01%
2019/12/03	0	0.00	1	44.75	44.90	-1	11,512	-0.01%
2019/12/02	10	44.45	0	0.00	44.80	10	11,513	0.09%
2019/11/29	7	45.05	2	44.90	44.80	5	11,431	0.04%
2019/11/28	11	45.43	3	45.62	45.40	8	11,208	0.07%
2019/11/27	357	45.88	90	45.89	45.85	267	11,107	2.40%	大買/鉅額交易
2019/11/26	14	46.05	6	46.27	46.00	8	10,945	0.07%
2019/11/25	12	46.05	109.7	45.79	46.10	-97.7	10,286	-0.95%	大賣/
2019/11/22	10	45.10	0	0.00	45.30	10	10,034	0.10%
2019/11/21	4	45.00	0	0.00	45.05	4	10,041	0.04%
2019/11/20	4	45.33	0	0.00	45.45	4	9,948	0.04%
2019/11/19	4	45.30	0	0.00	45.55	4	9,880	0.04%
2019/11/18	1	45.25	0	0.00	45.60	1	9,831	0.01%
2019/11/15	12	45.19	3	45.07	45.30	9	9,898	0.09%
2019/11/14	9	45.21	11	45.03	45.10	-2	9,986	-0.02%
2019/11/12	23	45.62	2	45.45	45.55	21	10,259	0.20%
2019/11/11	5.5	45.45	5	45.16	45.20	0.5	10,222	0.00%
2019/11/08	10	45.52	9	45.75	45.60	1	10,236	0.01%
2019/11/07	18	45.82	17	45.98	45.50	1	10,148	0.01%
2019/11/06	15.5	45.71	14	45.69	45.85	1.5	9,873	0.02%
2019/11/05	9	44.98	2	44.95	44.95	7	9,380	0.07%
2019/11/04	3	44.78	10	44.70	44.95	-7	9,414	-0.07%
2019/11/01	6	44.54	1	44.50	44.55	5	9,445	0.05%
2019/10/30	0	0.00	5	45.35	45.45	-5	9,452	-0.05%
2019/10/29	0	0.00	1.2	45.34	45.45	-1.2	9,564	-0.01%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	2	45.40	45.55	-2	9,527	-0.02%
2019/10/23	1	45.40	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	0.00	4	45.49	45.50	-4	9,502	-0.04%
2019/10/18	0	0.00	19	45.31	45.25	-19	9,561	-0.20%
2019/10/17	0	0.00	4	45.26	45.30	-4	9,504	-0.04%
2019/10/16	0	0.00	2	45.00	45.25	-2	9,499	-0.02%
2019/10/14	0	0.00	5	44.70	44.80	-5	9,512	-0.05%
2019/10/08	0	0.00	1	44.20	44.30	-1	9,457	-0.01%
2019/10/04	2	43.85	1	43.90	44.00	1	9,453	0.01%
2019/10/03	4	44.08	0	0.00	44.10	4	9,476	0.04%
2019/10/01	1	44.80	0	0.00	45.00	1	9,586	0.01%
2019/09/27	66	44.70	1	44.50	44.55	65	9,708	0.67%
2019/09/26	10	44.70	6	44.55	44.60	4	10,060	0.04%
2019/09/25	3	44.47	0	0.00	44.40	3	10,268	0.03%
2019/09/24	0	0.00	5	45.00	45.00	-5	10,405	-0.05%
2019/09/23	2	44.70	0	0.00	44.85	2	10,504	0.02%
2019/09/20	0	0.00	5	45.15	45.15	-5	10,806	-0.05%
2019/09/19	0	0.00	1	45.35	45.20	-1	10,757	-0.01%
2019/09/18	0	0.00	1	45.35	45.60	-1	10,735	-0.01%
2019/09/17	1	45.30	9.5	45.41	45.55	-8.5	10,693	-0.08%
2019/09/16	20	45.25	0	0.00	45.30	20	10,762	0.19%
2019/09/12	30.3	45.03	3.1	45.00	45.00	27.2	10,726	0.25%
2019/09/11	1	44.85	1	44.85	44.95	0	10,826	0.00%
2019/09/10	5	44.95	12	44.92	44.90	-7	10,813	-0.06%
2019/09/09	17	44.51	4	44.46	44.55	13	10,670	0.12%
2019/09/06	5	43.90	0	0.00	44.00	5	10,567	0.05%
2019/09/05	1	43.70	0	0.00	43.95	1	10,660	0.01%
2019/09/03	1	43.25	0	0.00	43.25	1	10,585	0.01%
2019/09/02	1	43.50	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	3	43.57	43.65	-3	10,756	-0.03%
2019/08/29	2	43.23	11	43.35	43.15	-9	10,797	-0.08%
2019/08/27	0	0.00	6	43.43	43.50	-6	10,851	-0.06%
2019/08/26	0	0.00	1	42.75	43.00	-1	10,789	-0.01%
2019/08/23	5	43.00	0	0.00	43.10	5	10,801	0.05%
2019/08/22	1.3	43.02	0	0.00	43.10	1.3	10,813	0.01%
2019/08/21	0	0.00	25	42.96	42.90	-25	11,145	-0.22%
2019/08/20	5	43.10	0	0.00	42.90	5	11,111	0.04%
2019/08/19	0	0.00	1	43.30	43.35	-1	11,128	-0.01%
2019/08/16	2	41.95	8	42.94	43.15	-6	11,048	-0.05%
2019/08/15	1	41.70	2	41.93	41.90	-1	10,942	-0.01%
2019/08/14	2	42.05	0	0.00	42.05	2	11,055	0.02%
2019/08/13	59	42.36	3	42.30	42.30	56	11,116	0.50%
2019/08/12	15	42.15	0	0.00	41.90	15	11,259	0.13%
2019/08/08	2	41.95	0	0.00	41.90	2	11,569	0.02%
2019/08/07	3	41.70	5	41.70	41.65	-2	11,618	-0.02%
2019/08/06	8	41.85	0	0.00	41.70	8	11,901	0.07%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/08/01	19	42.92	0	0.00	42.90	19	12,024	0.16%
2019/07/31	0	0.00	10	43.30	43.20	-10	12,042	-0.08%
2019/07/30	10.5	43.55	0	0.00	43.50	10.5	11,991	0.09%
2019/07/26	2	43.55	3.2	43.55	43.50	-1.2	12,256	-0.01%
2019/07/24	1	43.50	1	43.60	43.45	0	12,543	0.00%
2019/07/22	1	43.70	0	0.00	43.60	1	12,563	0.01%
2019/07/18	0	0.00	0.4	43.50	43.45	-0.4	12,590	0.00%
2019/07/17	3	43.63	0	0.00	43.50	3	12,580	0.02%
2019/07/12	3	44.00	0	0.00	43.95	3	12,723	0.02%
2019/07/11	10	44.20	1	44.25	44.20	9	12,840	0.07%
2019/07/10	3	44.22	2.7	44.30	44.30	0.3	13,018	0.00%
2019/07/09	0	0.00	31	44.15	44.05	-31	13,055	-0.24%
2019/07/08	10	44.20	1	44.30	44.20	9	13,061	0.07%
2019/07/05	1	44.25	1	44.25	44.30	0	13,178	0.00%
2019/07/04	51	44.45	1	44.40	44.35	50	13,236	0.38%
2019/07/03	1	46.10	13	46.05	46.10	-12	13,177	-0.09%
2019/07/02	52	46.25	9	46.31	46.25	43	13,031	0.33%
2019/07/01	100	46.20	27.2	46.18	46.25	72.8	12,781	0.57%
2019/06/28	69	45.90	10.2	46.16	45.85	58.8	12,611	0.47%
2019/06/27	87	45.80	22.5	45.88	45.80	64.5	12,572	0.51%
2019/06/26	0	0.00	40	45.30	45.40	-40	12,505	-0.32%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	4	44.50	2	44.48	44.90	2	12,607	0.02%
2019/06/20	1	44.70	7	44.71	44.65	-6	12,612	-0.05%
2019/06/19	0	0.00	26.3	44.61	44.80	-26.3	12,755	-0.21%
2019/06/18	0	0.00	29	44.22	44.50	-29	12,656	-0.23%
2019/06/17	0	0.00	1	44.20	44.10	-1	12,868	-0.01%
2019/06/14	1	43.55	0	0.00	43.55	1	13,091	0.01%
2019/06/13	6	43.42	0	0.00	43.65	6	13,170	0.05%
2019/06/12	19.5	44.06	1	44.15	44.35	18.5	13,250	0.14%
2019/06/11	0.7	44.45	8	44.34	44.45	-7.3	13,372	-0.05%
2019/06/10	1	44.00	3	43.97	44.15	-2	13,370	-0.01%
2019/06/05	2	43.38	0	0.00	43.10	2	13,478	0.01%
2019/06/04	1.8	43.68	0.2	43.90	43.90	1.6	13,470	0.01%
2019/05/31	5	43.10	2	43.13	43.25	3	13,432	0.02%
2019/05/30	1	42.60	0	0.00	42.60	1	13,379	0.01%
2019/05/29	0	0.00	4	42.39	42.45	-4	13,576	-0.03%
2019/05/28	2	42.20	0	0.00	42.30	2	13,740	0.01%
2019/05/27	0	0.00	1	42.35	42.30	-1	13,665	-0.01%
2019/05/24	74	42.28	0	0.00	42.00	74	13,806	0.54%
2019/05/23	28	42.44	0	0.00	42.50	28	13,755	0.20%
2019/05/22	33	42.51	0	0.00	42.50	33	13,835	0.24%
2019/05/21	30	42.95	11	42.31	43.05	19	13,864	0.14%
2019/05/20	4	41.93	0	0.00	41.90	4	13,733	0.03%
2019/05/17	68	41.93	15	41.94	41.90	53	13,636	0.39%
2019/05/16	31.3	42.47	21	42.56	42.00	10.3	13,498	0.08%
2019/05/15	12	43.33	0	0.00	43.25	12	13,362	0.09%
2019/05/14	16	43.13	1	43.15	43.15	15	13,373	0.11%
2019/05/13	30.1	44.13	1	44.25	43.80	29.1	13,270	0.22%
2019/05/10	0	0.00	1	44.70	44.60	-1	13,345	-0.01%
2019/05/09	22.1	44.77	0	0.00	44.60	22.1	13,436	0.16%
2019/05/08	7.1	45.06	5	45.05	45.05	2.1	13,438	0.02%
2019/05/07	7.1	45.46	0	0.00	45.40	7.1	13,491	0.05%
2019/05/06	8	45.50	16	45.55	45.60	-8	13,686	-0.06%
2019/05/03	1.2	46.17	39	46.15	46.15	-37.8	13,628	-0.28%
2019/05/02	8	45.68	4	46.11	46.40	4	13,506	0.03%
2019/04/30	37.5	45.71	129	45.55	45.60	-91.5	13,422	-0.68%	大賣/
2019/04/29	1	45.55	3	45.65	45.70	-2	13,422	-0.01%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/25	7	45.16	0	0.00	45.20	7	13,629	0.05%
2019/04/24	1	45.30	6	45.45	45.40	-5	13,919	-0.04%
2019/04/23	0	0.00	10	45.15	45.35	-10	14,182	-0.07%
2019/04/22	1	45.30	5	45.25	45.25	-4	14,494	-0.03%
2019/04/19	0	0.00	1	45.20	45.20	-1	14,744	-0.01%
2019/04/18	27	44.79	10	45.00	45.00	17	14,768	0.12%
2019/04/17	14.1	45.18	0	0.00	45.20	14.1	14,610	0.10%
2019/04/16	15	45.18	0	0.00	45.30	15	14,477	0.10%
2019/04/12	10	45.70	0	0.00	45.70	10	14,335	0.07%
2019/04/11	13	45.55	0	0.00	45.55	13	14,325	0.09%
2019/04/10	8	45.51	0	0.00	45.50	8	14,249	0.06%
2019/04/08	37.1	45.59	20	45.50	45.35	17.1	14,074	0.12%
2019/04/03	0	0.00	30	45.95	46.00	-30	13,801	-0.22%
2019/04/02	1	45.85	0	0.00	46.00	1	13,773	0.01%
2019/04/01	23	45.63	0	0.00	45.60	23	13,728	0.17%
2019/03/29	2	45.05	12	45.63	46.00	-10	13,562	-0.07%
2019/03/28	7	44.80	1	44.80	45.10	6	13,404	0.04%
2019/03/27	13	45.04	5	45.05	44.95	8	13,331	0.06%
2019/03/26	3	45.50	0	0.00	45.50	3	13,224	0.02%
2019/03/25	17	45.66	4	45.79	45.55	13	13,349	0.10%
2019/03/22	5.1	46.48	1	46.40	46.40	4.1	13,166	0.03%
2019/03/21	2	46.75	2	47.15	46.90	0	13,054	0.00%
2019/03/20	6.1	46.80	25	47.21	47.15	-18.9	13,050	-0.14%
2019/03/19	1	46.95	3	46.75	46.95	-2	12,850	-0.02%
2019/03/18	1	45.95	8	45.76	46.00	-7	12,664	-0.06%
2019/03/15	5	45.24	1	45.35	45.25	4	12,582	0.03%
2019/03/14	6	45.25	0.2	45.40	45.25	5.8	12,452	0.05%
2019/03/13	3	45.27	1	45.30	45.25	2	12,434	0.02%
2019/03/12	2	45.10	3	45.20	45.00	-1	12,423	-0.01%
2019/03/11	6	44.54	1	44.60	44.50	5	12,436	0.04%
2019/03/08	2	44.68	2	44.75	44.70	0	12,490	0.00%
2019/03/07	0	0.00	5	45.15	45.10	-5	12,623	-0.04%
2019/03/06	3	45.20	0	0.00	45.15	3	12,732	0.02%
2019/03/05	1	45.15	0	0.00	45.10	1	12,846	0.01%
2019/03/04	12.1	44.79	1	45.20	45.15	11.1	12,921	0.09%
2019/02/27	0	0.00	2	45.35	45.50	-2	12,758	-0.02%
2019/02/26	2	45.45	10	45.60	45.45	-8	12,558	-0.06%
2019/02/25	10	45.15	0	0.00	45.30	10	12,239	0.08%
2019/02/22	23.1	45.02	0	0.00	45.00	23.1	12,147	0.19%
2019/02/21	10	45.02	1	45.10	45.10	9	12,083	0.07%
2019/02/20	7	45.04	3	45.00	45.05	4	12,003	0.03%
2019/02/19	2	44.85	5	44.85	44.85	-3	11,846	-0.03%
2019/02/18	0.1	44.85	1	44.70	44.75	-0.9	11,801	-0.01%
2019/02/15	1	44.50	7	44.51	44.40	-6	11,767	-0.05%
2019/02/14	10	44.75	8	44.86	44.50	2	11,660	0.02%
2019/02/13	0.2	44.70	0	0.00	44.60	0.2	11,458	0.00%
2019/02/12	10	44.14	1	44.30	44.30	9	11,447	0.08%
2019/02/11	12.1	44.71	0	0.00	44.15	12.1	11,317	0.11%
2019/01/30	1,009	44.63	5	44.58	44.55	1,004	11,181	8.98%	大買/鉅額交易
2019/01/29	1,011	44.65	2	44.83	44.75	1,009	11,121	9.07%	大買/鉅額交易
2019/01/28	10	44.40	7	44.51	44.60	3	10,954	0.03%
2019/01/25	8	43.99	0	0.00	44.00	8	10,827	0.07%
2019/01/24	17	44.07	0	0.00	44.05	17	10,643	0.16%
2019/01/23	0	0.00	3	44.27	44.30	-3	10,634	-0.03%
2019/01/22	3	44.35	1	44.25	44.25	2	10,710	0.02%
2019/01/21	7	44.30	3	44.43	44.30	4	10,736	0.04%
2019/01/18	13	44.02	4	44.09	44.15	9	10,904	0.08%
2019/01/17	8	44.03	2	44.20	44.05	6	11,002	0.05%
2019/01/16	37	44.08	0	0.00	44.00	37	10,922	0.34%
2019/01/15	12.1	44.67	3	44.60	44.60	9.1	10,614	0.09%
2019/01/14	13	45.10	1	45.00	45.00	12	10,342	0.12%
2019/01/11	5	46.46	0	0.00	45.95	5	10,140	0.05%
2019/01/10	2	46.55	2	46.73	46.90	0	9,958	0.00%
2019/01/09	1	47.05	10	46.86	47.05	-9	10,011	-0.09%
2019/01/08	4	45.76	0	0.00	45.70	4	9,975	0.04%
2019/01/07	14	45.93	0	0.00	45.95	14	10,273	0.14%
2019/01/04	10.2	45.40	3	45.27	45.30	7.2	10,445	0.07%
2019/01/03	7	45.83	3	46.02	45.80	4	10,903	0.04%
2019/01/02	5	46.46	0	0.00	46.10	5	11,063	0.05%
2018/12/28	2	46.60	2	46.80	47.05	0	11,114	0.00%
2018/12/27	2	46.90	2	46.85	46.95	0	11,424	0.00%
2018/12/26	2	46.68	2	46.75	46.50	0	11,549	0.00%
2018/12/25	5	46.28	0	0.00	46.50	5	11,742	0.04%
2018/12/24	8	46.60	1	46.65	46.85	7	11,927	0.06%
2018/12/21	1	46.95	3	47.10	47.30	-2	12,410	-0.02%
2018/12/20	12	46.98	1	46.90	47.05	11	12,555	0.09%
2018/12/19	1	47.15	1	47.30	47.30	0	12,580	0.00%
2018/12/18	6	47.19	0	0.00	47.05	6	12,666	0.05%
2018/12/14	1	47.60	0	0.00	47.45	1	13,129	0.01%
2018/12/13	3	47.67	1	48.00	48.05	2	13,081	0.02%
2018/12/12	1	47.45	3.1	47.67	47.55	-2.1	13,095	-0.02%
2018/12/11	540	47.21	20	47.25	47.25	520	13,061	3.98%	大買/鉅額交易
2018/12/10	4	47.45	0	0.00	47.50	4	12,977	0.03%
2018/12/07	6	47.98	0	0.00	48.00	6	12,947	0.05%
2018/12/06	7	48.02	0	0.00	48.00	7	12,897	0.05%
2018/12/05	7	48.25	0	0.00	48.35	7	12,874	0.05%
2018/12/04	525	48.65	20	48.75	48.75	505	12,872	3.92%	大買/鉅額交易
2018/12/03	80	49.19	0	0.00	49.15	80	12,840	0.62%
2018/11/30	13	48.80	0	0.00	48.80	13	12,724	0.10%
2018/11/29	33	48.73	0	0.00	48.60	33	12,537	0.26%
2018/11/28	19	48.92	8	48.95	48.85	11	12,400	0.09%
2018/11/26	0.1	49.90	4	50.98	49.90	-3.9	12,278	-0.03%
2018/11/22	0.1	50.50	0	0.00	50.80	0.1	12,229	0.00%
2018/11/20	2	51.00	0	0.00	50.50	2	12,327	0.02%
2018/11/19	0	0.00	54	51.50	51.50	-54	12,437	-0.43%
2018/11/15	0	0.00	3	50.90	51.10	-3	12,432	-0.02%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	17	50.49	51.00	-17	12,510	-0.14%
2018/11/12	0	0.00	10	50.90	50.90	-10	12,588	-0.08%
2018/11/09	0	0.00	4	50.90	51.10	-4	12,793	-0.03%
2018/11/08	0	0.00	38	50.75	50.90	-38	12,772	-0.30%
2018/11/07	0	0.00	5	50.06	50.30	-5	12,670	-0.04%
2018/11/06	0	0.00	11	49.71	49.80	-11	12,719	-0.09%
2018/11/02	1	48.20	0	0.00	48.90	1	12,682	0.01%
2018/11/01	0	0.00	1	48.20	48.30	-1	12,704	-0.01%
2018/10/31	0	0.00	1	48.45	48.45	-1	12,664	-0.01%
2018/10/30	0.1	47.60	0	0.00	47.50	0.1	12,580	0.00%
2018/10/29	1	47.00	0	0.00	46.90	1	12,550	0.01%
2018/10/26	61	48.00	2	47.53	47.10	59	12,485	0.47%
2018/10/25	17	48.28	0	0.00	48.00	17	12,226	0.14%
2018/10/24	9	49.17	8	49.13	49.15	1	12,250	0.01%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/19	32	50.04	0	0.00	50.20	32	12,270	0.26%
2018/10/18	0.1	49.75	4	50.00	49.60	-3.9	12,235	-0.03%
2018/10/16	1	49.70	0	0.00	49.70	1	12,337	0.01%
2018/10/15	1	49.95	1	49.95	49.95	0	12,269	0.00%
2018/10/12	10	49.67	5	50.10	50.10	5	12,013	0.04%
2018/10/11	10	49.86	1	50.00	49.65	9	11,865	0.08%
2018/10/09	1	51.90	31	51.81	51.50	-30	11,377	-0.26%
2018/10/08	0	0.00	31	51.50	51.60	-31	11,184	-0.28%
2018/10/05	2	50.75	4	51.28	50.90	-2	11,086	-0.02%
2018/10/04	3	51.30	0	0.00	51.60	3	10,810	0.03%
2018/10/03	0	0.00	3	52.10	51.80	-3	10,746	-0.03%
2018/10/02	1	52.00	10	52.11	52.10	-9	10,636	-0.08%
2018/10/01	3	52.20	120	52.30	52.50	-117	10,512	-1.11%	大賣/鉅額交易
2018/09/28	0	0.00	43	52.09	51.80	-43	10,484	-0.41%
2018/09/27	6	51.48	15.1	51.47	51.90	-9.1	10,330	-0.09%
2018/09/26	1	51.10	10	51.20	51.00	-9	10,162	-0.09%
2018/09/25	31	51.40	6	51.27	51.10	25	10,326	0.24%
2018/09/21	5	51.20	221	51.15	51.10	-216	10,288	-2.10%	大賣/鉅額交易
2018/09/20	3	50.47	0	0.00	50.40	3	9,862	0.03%
2018/09/18	4	50.10	0	0.00	50.00	4	9,957	0.04%
2018/09/14	0.1	50.30	0	0.00	50.10	0.1	10,481	0.00%
2018/09/13	3	50.00	10	49.95	49.90	-7	10,634	-0.07%
2018/09/12	8	49.69	0	0.00	49.70	8	10,843	0.07%
2018/09/11	3	49.50	3	49.70	49.80	0	11,015	0.00%
2018/09/10	3	49.50	155	49.53	49.40	-152	11,238	-1.35%	大賣/鉅額交易
2018/09/07	512.1	49.66	3	49.72	49.50	509.1	11,443	4.45%	大買/鉅額交易
2018/09/06	1	50.30	0	0.00	50.10	1	11,466	0.01%
2018/09/05	1	50.20	0	0.00	50.20	1	11,510	0.01%
2018/09/03	2	50.60	0	0.00	50.60	2	11,551	0.02%
2018/08/30	4	50.55	0	0.00	50.50	4	11,622	0.03%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/27	1	50.30	3	50.70	50.70	-2	11,774	-0.02%
2018/08/23	0	0.00	1	50.10	50.10	-1	11,918	-0.01%
2018/08/22	0	0.00	1	50.20	50.10	-1	12,211	-0.01%
2018/08/21	1	49.95	1	50.10	50.00	0	12,096	0.00%
2018/08/20	26	49.92	2	49.98	49.90	24	12,047	0.20%
2018/08/17	12.1	49.92	1	50.10	49.90	11.1	12,024	0.09%
2018/08/16	104	49.79	7	49.58	49.70	97	11,979	0.81%	大買/
2018/08/15	1	50.00	1	50.20	50.10	0	11,943	0.00%
2018/08/14	0	0.00	3	50.30	50.30	-3	12,078	-0.02%
2018/08/13	4	50.23	4	50.03	50.10	0	12,264	0.00%
2018/08/10	10	50.80	3	50.90	50.90	7	12,319	0.06%
2018/08/09	2	50.40	1	50.80	50.40	1	12,483	0.01%
2018/08/08	0	0.00	1	50.90	50.70	-1	12,640	-0.01%
2018/08/07	0.5	50.50	0	0.00	50.50	0.5	12,772	0.00%
2018/08/06	0.2	50.50	1	50.60	50.40	-0.8	12,831	-0.01%
2018/08/03	0	0.00	2	50.65	50.80	-2	13,049	-0.02%
2018/08/02	3.1	50.37	0	0.00	50.20	3.1	13,141	0.02%
2018/08/01	2	50.90	1	50.90	51.00	1	13,112	0.01%
2018/07/31	2	51.00	6	50.88	50.70	-4	13,175	-0.03%
2018/07/30	1	50.20	0	0.00	50.40	1	12,966	0.01%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	5	50.03	5.4	50.04	50.30	-0.4	13,168	0.00%
2018/07/25	3	50.27	20	50.20	50.20	-17	13,156	-0.13%
2018/07/24	5	50.46	0	0.00	50.30	5	13,149	0.04%
2018/07/23	2	50.60	0	0.00	51.00	2	13,077	0.02%
2018/07/20	4.2	50.66	0	0.00	51.00	4.2	13,127	0.03%
2018/07/19	4	50.65	2.1	50.80	50.80	1.9	13,137	0.01%
2018/07/18	22	50.79	0	0.00	50.80	22	13,137	0.17%
2018/07/16	0	0.00	5	50.70	50.70	-5	13,165	-0.04%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/10	1	50.00	3	50.10	50.50	-2	13,348	-0.01%
2018/07/09	0	0.00	6	50.08	50.10	-6	13,363	-0.04%
2018/07/06	4	49.41	4	49.40	49.45	0	13,375	0.00%
2018/07/05	1	49.40	3.3	49.46	49.80	-2.3	13,409	-0.02%
2018/07/04	2.1	50.00	0	0.00	50.00	2.1	13,615	0.02%
2018/07/03	0	0.00	2	50.40	50.00	-2	13,638	-0.01%
2018/07/02	1	50.50	0	0.00	50.30	1	13,535	0.01%
2018/06/27	1	50.50	16	50.66	50.50	-15	13,279	-0.11%
2018/06/26	8	51.03	1	51.00	50.90	7	13,056	0.05%
2018/06/25	67.2	53.22	2	53.20	53.20	65.2	12,832	0.51%
2018/06/22	2	53.70	10.1	53.75	53.70	-8.1	12,586	-0.06%
2018/06/21	0	0.00	6	54.10	53.90	-6	12,476	-0.05%
2018/06/20	0	0.00	7	53.70	53.70	-7	12,714	-0.06%
2018/06/19	0	0.00	10	53.60	53.00	-10	12,672	-0.08%
2018/06/15	0	0.00	2	53.30	53.70	-2	12,431	-0.02%
2018/06/14	6	53.10	2	53.35	52.90	4	12,213	0.03%
2018/06/13	0	0.00	17	53.89	54.00	-17	12,056	-0.14%
2018/06/12	3	53.83	2	53.65	53.50	1	12,349	0.01%
2018/06/11	0	0.00	5	53.60	53.70	-5	12,305	-0.04%
2018/06/08	0.6	53.60	67	53.71	53.80	-66.4	12,317	-0.54%
2018/06/07	0.5	53.80	7	53.67	54.00	-6.5	12,354	-0.05%
2018/06/06	0	0.00	3.1	53.23	53.30	-3.1	12,473	-0.03%
2018/06/05	0.1	52.70	5	52.88	53.00	-4.9	12,369	-0.04%
2018/06/04	0.1	52.60	4	52.20	52.80	-3.9	12,333	-0.03%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/31	11	51.74	7	51.80	52.10	4	12,376	0.03%
2018/05/30	9	51.31	0	0.00	51.20	9	12,242	0.07%
2018/05/29	2	52.90	3	53.10	52.80	-1	12,296	-0.01%
2018/05/25	1	53.10	21	53.50	53.10	-20	12,581	-0.16%
2018/05/24	3	53.20	0	0.00	53.50	3	12,646	0.02%
2018/05/23	6	53.17	2	53.35	53.30	4	12,693	0.03%
2018/05/22	1	53.60	6	53.60	53.70	-5	12,665	-0.04%
2018/05/21	1	53.00	6	53.17	53.20	-5	12,638	-0.04%
2018/05/18	0	0.00	13	52.85	52.90	-13	12,560	-0.10%
2018/05/17	5	52.32	24	52.60	52.50	-19	12,527	-0.15%
2018/05/16	0	0.00	11	51.91	52.20	-11	12,388	-0.09%
2018/05/15	2	51.70	23	51.57	51.20	-21	12,430	-0.17%
2018/05/14	2	52.00	3.5	51.73	51.80	-1.5	12,756	-0.01%
2018/05/11	0	0.00	15	51.67	51.80	-15	12,840	-0.12%
2018/05/10	3	51.00	2	51.10	51.00	1	12,734	0.01%
2018/05/04	24	50.18	0	0.00	50.10	24	12,970	0.19%
2018/05/03	28	50.49	0	0.00	50.40	28	12,844	0.22%
2018/05/02	0	0.00	6	51.27	51.30	-6	13,013	-0.05%
2018/04/30	30	51.00	8	50.91	51.00	22	13,175	0.17%
2018/04/25	2	50.10	0	0.00	50.30	2	13,266	0.02%
2018/04/24	1	50.10	30	50.20	50.20	-29	13,388	-0.22%
2018/04/23	31	50.20	0	0.00	50.20	31	13,527	0.23%
2018/04/20	0	0.00	5.7	50.39	50.40	-5.7	13,801	-0.04%
2018/04/19	0	0.00	4	50.45	50.60	-4	14,009	-0.03%
2018/04/17	10	50.00	0	0.00	49.95	10	14,128	0.07%
2018/04/16	8.1	50.54	0	0.00	50.60	8.1	14,244	0.06%
2018/04/13	1.2	50.93	1	51.00	51.20	0.2	14,345	0.00%
2018/04/11	2	51.50	3	51.53	51.00	-1	14,669	-0.01%
2018/04/10	2	50.90	19	50.77	51.00	-17	14,659	-0.12%
2018/04/09	0	0.00	1	50.30	50.30	-1	14,670	-0.01%
2018/04/03	2	49.85	9	49.90	49.90	-7	14,590	-0.05%
2018/04/02	0	0.00	12	50.12	50.10	-12	14,519	-0.08%
2018/03/31	11	50.20	3	50.20	50.20	8	14,579	0.05%
2018/03/30	4.1	50.20	2	50.10	50.10	2.1	14,685	0.01%
2018/03/29	8	50.29	4	50.20	50.10	4	14,706	0.03%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/27	1	50.40	4	50.73	50.70	-3	14,619	-0.02%
2018/03/26	3	50.20	4	50.28	50.40	-1	14,557	-0.01%
2018/03/23	65	50.46	0	0.00	50.30	65	14,657	0.44%
2018/03/22	4	51.83	4	51.93	51.80	0	14,418	0.00%
2018/03/21	2	51.40	4	51.50	51.50	-2	14,331	-0.01%
2018/03/19	0.2	51.50	1	51.30	51.60	-0.8	14,353	-0.01%
2018/03/16	3	50.93	7	51.24	51.70	-4	14,383	-0.03%
2018/03/15	3	51.40	2	51.30	51.20	1	14,121	0.01%
2018/03/14	4	51.30	48	51.56	51.60	-44	14,138	-0.31%
2018/03/13	1	51.30	6	51.63	51.60	-5	14,188	-0.04%
2018/03/12	30	51.79	17	51.82	51.80	13	14,194	0.09%
2018/03/09	4	50.45	0	0.00	50.50	4	14,081	0.03%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	4	50.30	10	50.60	50.30	-6	14,758	-0.04%
2018/03/06	2	50.50	0	0.00	50.30	2	15,322	0.01%
2018/03/05	10	50.19	1	50.00	50.10	9	15,600	0.06%
2018/03/02	5	51.28	0	0.00	50.80	5	15,494	0.03%
2018/03/01	7	51.77	1	52.10	52.20	6	15,358	0.04%
2018/02/27	0	0.00	3	52.50	52.20	-3	15,405	-0.02%
2018/02/26	0	0.00	6	52.28	52.20	-6	15,360	-0.04%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	2	51.40	4	51.75	51.80	-2	16,252	-0.01%
2018/02/21	10	51.70	29	51.60	51.90	-19	16,922	-0.11%
2018/02/12	4	50.95	4	51.03	51.00	0	16,782	0.00%
2018/02/09	67	50.31	31	50.39	50.20	36	16,786	0.21%
2018/02/08	3	50.90	12	50.91	50.60	-9	16,607	-0.05%
2018/02/07	7	50.34	13	50.52	50.20	-6	16,574	-0.04%
2018/02/06	44	49.91	15	49.98	49.20	29	16,301	0.18%
2018/02/05	14	51.97	0	0.00	52.10	14	15,858	0.09%
2018/02/02	6	53.40	0	0.00	53.40	6	15,666	0.04%
2018/02/01	76	53.90	4	54.03	54.00	72	15,579	0.46%
2018/01/31	1	53.50	16	53.34	54.20	-15	15,496	-0.10%
2018/01/30	5	53.20	1	53.40	53.10	4	15,396	0.03%
2018/01/29	1	53.90	10	53.76	54.00	-9	15,380	-0.06%
2018/01/25	7	53.03	14	53.28	53.40	-7	15,563	-0.04%
2018/01/24	20	52.76	0	0.00	52.80	20	15,373	0.13%
2018/01/23	1	53.50	4	54.03	54.00	-3	15,235	-0.02%
2018/01/22	3	53.77	30	53.60	54.10	-27	15,357	-0.18%
2018/01/19	9	53.64	4	53.60	53.90	5	15,384	0.03%
2018/01/18	3	54.00	20	53.95	53.80	-17	15,268	-0.11%
2018/01/17	13	54.11	1	54.10	54.20	12	15,074	0.08%
2018/01/16	1	54.40	4	54.80	54.80	-3	14,907	-0.02%
2018/01/15	3	53.90	26	54.08	54.10	-23	14,546	-0.16%
2018/01/12	1	53.20	12	53.18	53.20	-11	14,299	-0.08%
2018/01/11	2	52.80	8	52.89	53.00	-6	14,227	-0.04%
2018/01/10	3	53.10	31	53.12	53.00	-28	14,236	-0.20%
2018/01/09	2	52.50	14	52.38	52.50	-12	14,055	-0.09%
2018/01/08	6	52.50	32.4	52.45	52.50	-26.4	13,984	-0.19%
2018/01/05	6	52.07	6	52.03	52.20	0	13,900	0.00%
2018/01/04	0	0.00	6	51.63	51.90	-6	13,779	-0.04%
2018/01/03	89	51.47	32	51.42	51.50	57	13,865	0.41%
2018/01/02	0	0.00	17	50.66	51.00	-17	13,535	-0.13%