富邦金 (2881)-台新-新營券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7.3	89.54	2	89.60	89.30	5.3	20,004	0.03%
2024/11/21	23.8	89.52	4	89.60	89.30	19.8	19,779	0.10%
2024/11/20	25.2	90.45	2	91.25	90.50	23.2	19,500	0.12%
2024/11/19	3.1	89.74	13.1	90.76	91.40	-10	19,195	-0.05%
2024/11/18	33.4	90.26	2.1	91.48	89.80	31.3	19,010	0.16%
2024/11/15	0.3	91.36	16	91.54	91.00	-15.8	18,924	-0.08%
2024/11/14	11.2	90.22	1	90.90	90.30	10.2	19,385	0.05%
2024/11/13	42.6	90.90	2	91.65	91.00	40.6	19,364	0.21%
2024/11/12	5	91.92	5.5	92.07	91.70	-0.5	19,422	0.00%
2024/11/11	53.6	92.11	0.6	92.20	91.70	53	19,260	0.27%
2024/11/08	1	92.60	4.3	92.76	92.90	-3.3	19,387	-0.02%
2024/11/07	0	91.90	3.4	92.32	92.20	-3.3	19,670	-0.02%
2024/11/06	3.2	91.77	0	0.00	91.40	3.2	19,744	0.02%
2024/11/05	1.8	91.98	3	92.00	92.30	-1.2	19,929	-0.01%
2024/11/04	0.2	91.80	7	91.99	92.30	-6.8	20,306	-0.03%
2024/11/01	7.2	88.96	2	89.60	90.40	5.2	20,761	0.03%
2024/10/30	1	90.70	0.1	90.90	90.80	1	20,654	0.00%
2024/10/29	1.1	90.98	0.1	91.19	91.60	1	20,802	0.00%
2024/10/28	5.1	91.94	2.9	92.06	91.90	2.2	20,934	0.01%
2024/10/25	0	0.00	1	92.10	92.20	-1	20,996	0.00%
2024/10/24	2.1	91.45	0.1	91.90	91.30	2	21,308	0.01%
2024/10/23	2.1	92.39	0	92.80	92.10	2.1	21,408	0.01%
2024/10/22	0	0.00	14	92.31	93.30	-14	21,571	-0.06%
2024/10/21	19.3	91.18	0	0.00	90.90	19.3	21,814	0.09%
2024/10/18	2	92.55	12.1	92.81	93.20	-10.1	22,227	-0.05%
2024/10/17	3	90.20	10.8	91.29	91.60	-7.8	22,362	-0.03%
2024/10/16	17.8	90.79	3	90.30	90.30	14.8	22,691	0.07%
2024/10/15	1	90.70	12.3	91.40	91.90	-11.2	22,761	-0.05%
2024/10/14	5	90.50	0.2	90.50	90.50	4.8	22,995	0.02%
2024/10/09	0	0.00	11	91.20	90.60	-11	24,140	-0.05%
2024/10/08	5.3	89.97	5.5	89.98	91.40	-0.1	24,555	0.00%
2024/10/07	1	90.80	5	91.12	91.10	-4	24,614	-0.02%
2024/10/04	2.6	89.77	1	90.70	90.10	1.6	24,759	0.01%
2024/10/01	8.3	89.82	0	0.00	90.70	8.3	24,857	0.03%
2024/09/30	9	90.71	0	0.00	90.40	9	24,899	0.04%
2024/09/27	11	91.55	10	91.40	91.30	1	25,011	0.00%
2024/09/26	1	93.30	20.4	93.01	93.00	-19.4	25,013	-0.08%
2024/09/25	1	93.00	22	93.01	93.30	-21	25,065	-0.08%
2024/09/24	20	92.20	42.6	92.01	92.60	-22.6	25,081	-0.09%
2024/09/23	5	90.40	13	90.72	91.90	-8	24,959	-0.03%
2024/09/20	21	89.56	5	90.38	90.80	16	24,779	0.06%
2024/09/19	1	88.20	24.4	89.34	89.30	-23.4	24,364	-0.10%
2024/09/18	2	87.36	3.2	87.54	87.10	-1.2	24,275	0.00%
2024/09/16	2	86.65	9.7	86.81	86.80	-7.7	24,356	-0.03%
2024/09/13	39.1	86.74	2.2	86.48	86.70	36.9	24,457	0.15%
2024/09/12	5	86.28	5	86.82	85.80	0	24,581	0.00%
2024/09/11	7.6	85.51	5	85.70	85.50	2.6	24,518	0.01%
2024/09/10	17	87.41	8.7	87.26	86.40	8.3	24,405	0.03%
2024/09/09	25.5	86.02	0	0.00	86.00	25.5	24,202	0.11%
2024/09/06	2.2	92.72	4.4	92.71	92.50	-2.2	23,818	-0.01%
2024/09/05	0	0.00	1.1	92.67	92.30	-1.1	23,891	0.00%
2024/09/04	13.8	90.71	13	91.34	90.50	0.8	23,916	0.00%
2024/09/03	5	93.30	3.2	93.25	93.70	1.8	23,666	0.01%
2024/09/02	11	94.00	41.1	94.28	94.00	-30.1	23,793	-0.13%
2024/08/30	1	92.10	2.1	92.14	91.90	-1.1	23,527	0.00%
2024/08/29	0.3	91.80	1	91.90	91.30	-0.7	23,260	0.00%
2024/08/28	0.2	91.90	0	0.00	92.00	0.2	23,201	0.00%
2024/08/27	1	92.00	3	92.03	92.20	-2	23,547	-0.01%
2024/08/26	5	90.00	15	91.35	91.90	-10	23,570	-0.04%
2024/08/23	10	89.00	2	88.80	89.00	8	23,443	0.03%
2024/08/22	4.8	87.77	1.1	88.07	88.10	3.7	23,449	0.02%
2024/08/21	0.1	88.80	1	89.40	89.20	-0.9	23,410	0.00%
2024/08/20	17.7	88.97	48	89.11	88.80	-30.3	23,578	-0.13%
2024/08/19	8.1	90.43	2.2	91.15	90.00	5.9	23,460	0.03%
2024/08/16	0	0.00	35.6	91.75	92.40	-35.6	23,206	-0.15%
2024/08/15	3	89.53	4.4	89.60	89.00	-1.4	22,631	-0.01%
2024/08/14	5.1	89.20	15.8	89.24	89.30	-10.7	22,604	-0.05%
2024/08/13	13	87.41	35.1	87.50	87.50	-22.1	22,552	-0.10%
2024/08/12	44.1	87.10	3	86.90	86.80	41.1	23,115	0.18%
2024/08/09	16.8	86.12	4.2	86.03	86.00	12.6	23,645	0.05%
2024/08/08	3.4	82.39	6.2	82.97	83.10	-2.8	23,424	-0.01%
2024/08/07	20	82.34	0.2	82.20	82.60	19.8	23,402	0.08%
2024/08/06	8.3	80.84	8.4	79.09	80.70	-0.1	23,694	0.00%
2024/08/05	14.2	81.11	15.8	81.22	79.00	-1.6	23,480	-0.01%
2024/08/02	8.2	86.59	17.7	86.55	86.90	-9.5	22,894	-0.04%
2024/08/01	1	88.00	21.3	88.80	88.20	-20.3	22,777	-0.09%
2024/07/31	6.3	88.20	24	87.52	88.20	-17.7	22,727	-0.08%
2024/07/30	2	86.40	2.5	85.96	86.50	-0.5	22,520	0.00%
2024/07/29	12.8	86.80	12	87.33	87.20	0.8	22,530	0.00%
2024/07/26	7.3	85.02	12	85.05	84.90	-4.7	22,333	-0.02%
2024/07/23	0	0.00	52.8	84.99	85.50	-52.8	22,420	-0.24%
2024/07/22	39.6	83.21	80.2	83.09	82.60	-40.6	22,386	-0.18%
2024/07/19	24.9	85.35	9.1	86.86	86.10	15.8	21,848	0.07%
2024/07/18	57.3	89.59	60.4	89.03	89.90	-3.1	21,122	-0.01%
2024/07/17	14.3	91.67	30.4	91.71	91.00	-16.1	20,524	-0.08%
2024/07/16	11	91.16	4.1	91.64	91.70	6.9	20,248	0.03%
2024/07/15	7	90.63	10.5	90.69	90.90	-3.5	20,299	-0.02%
2024/07/12	10	92.16	10	92.06	91.90	0	20,058	0.00%
2024/07/11	2.4	92.32	7.1	92.39	92.40	-4.7	19,740	-0.02%
2024/07/10	10.6	89.38	23	88.73	89.10	-12.4	19,336	-0.06%
2024/07/09	0	0.00	15.1	85.40	86.00	-15.1	18,931	-0.08%
2024/07/08	1	86.10	66.2	85.79	86.00	-65.2	18,906	-0.34%
2024/07/05	22	84.65	5.6	84.76	84.90	16.4	18,872	0.09%
2024/07/04	0.1	83.69	5.4	83.82	83.70	-5.3	18,683	-0.03%
2024/07/03	20.4	83.07	6	82.63	83.30	14.4	18,577	0.08%
2024/07/02	10	81.02	6.2	81.03	81.00	3.8	18,231	0.02%
2024/07/01	0.1	80.20	4.3	80.33	80.40	-4.2	18,105	-0.02%
2024/06/28	0.3	78.90	4.1	79.49	79.30	-3.8	17,915	-0.02%
2024/06/27	0	0.00	11	77.95	78.40	-11	17,595	-0.06%
2024/06/26	1	77.80	5.2	78.17	77.80	-4.2	17,536	-0.02%
2024/06/25	0	0.00	7.3	78.11	78.50	-7.3	17,452	-0.04%
2024/06/24	1	77.80	1	78.60	78.10	0	17,366	0.00%
2024/06/21	0	0.00	1.1	78.18	78.30	-1.1	17,199	-0.01%
2024/06/20	0.2	77.81	1.4	77.85	78.00	-1.2	17,088	-0.01%
2024/06/19	4	77.05	9	77.68	77.80	-5	17,157	-0.03%
2024/06/18	0	0.00	10.2	76.85	77.00	-10.2	17,177	-0.06%
2024/06/17	20.1	76.05	0.5	76.10	76.00	19.6	17,240	0.11%
2024/06/14	0	0.00	2	76.85	76.90	-2	17,282	-0.01%
2024/06/13	0	0.00	1.1	76.30	76.20	-1.1	17,306	-0.01%
2024/06/12	8	76.24	2	76.00	76.00	6	17,691	0.03%
2024/06/11	14	77.10	19.7	77.50	77.30	-5.7	17,840	-0.03%
2024/06/07	8	75.40	0.3	75.67	76.00	7.7	17,717	0.04%
2024/06/06	0	0.00	8.9	74.93	75.20	-8.9	17,624	-0.05%
2024/06/05	2	73.65	2	73.95	74.00	0	17,547	0.00%
2024/06/04	3	73.07	3	73.60	73.60	0	17,719	0.00%
2024/06/03	0	0.00	1.1	73.68	73.80	-1.1	17,811	-0.01%
2024/05/31	0	0.00	4.6	73.30	73.40	-4.6	17,793	-0.03%
2024/05/30	2.5	71.96	0	0.00	71.90	2.5	17,416	0.01%
2024/05/29	38.2	73.58	0	0.00	72.40	38.2	17,207	0.22%
2024/05/28	0	0.00	15	73.59	73.80	-15	17,000	-0.09%
2024/05/27	12.4	73.16	75.1	73.29	73.50	-62.7	17,189	-0.36%
2024/05/24	47	73.43	12.8	73.18	73.30	34.2	17,134	0.20%
2024/05/23	8.4	72.48	0	0.00	72.50	8.4	16,972	0.05%
2024/05/22	1	73.20	2	73.05	73.50	-1	16,921	-0.01%
2024/05/21	3.9	72.63	4	72.60	72.90	-0.1	16,866	0.00%
2024/05/20	6.1	73.96	19.1	73.82	73.80	-13	16,774	-0.08%
2024/05/17	4	74.35	6.1	74.60	74.60	-2.1	16,753	-0.01%
2024/05/16	13.1	75.18	48.3	74.35	73.90	-35.2	16,559	-0.21%
2024/05/15	0	71.50	34	72.84	73.80	-34	16,076	-0.21%
2024/05/14	15	71.05	3	71.40	71.20	12	15,585	0.08%
2024/05/13	7.3	71.35	13	71.33	71.50	-5.7	15,535	-0.04%
2024/05/10	9	71.17	11.7	71.25	71.80	-2.7	15,359	-0.02%
2024/05/09	0.1	69.60	5	70.12	69.90	-4.9	14,925	-0.03%
2024/05/08	5.1	69.80	2.1	69.80	69.90	3	14,769	0.02%
2024/05/07	1	69.80	1	69.90	69.90	0	14,815	0.00%
2024/05/06	1	69.90	41.3	69.22	70.00	-40.3	14,722	-0.27%
2024/05/03	21	69.01	0	0.00	69.00	21	14,643	0.14%
2024/05/02	0.2	69.50	1.1	69.38	69.00	-0.9	14,623	-0.01%
2024/04/30	6	69.40	3	69.53	69.10	3	14,584	0.02%
2024/04/29	2.1	68.51	2.4	69.31	69.40	-0.3	14,502	0.00%
2024/04/26	8.3	67.76	8	67.79	67.60	0.3	14,280	0.00%
2024/04/25	1	66.20	0.5	66.40	66.40	0.5	14,183	0.00%
2024/04/24	10	66.90	2	66.90	66.80	8	14,297	0.06%
2024/04/23	1	66.50	2	66.10	66.30	-1	14,674	-0.01%
2024/04/22	0	0.00	8.1	65.95	66.20	-8.1	14,818	-0.05%
2024/04/19	22.6	65.06	6	65.20	65.00	16.6	14,682	0.11%
2024/04/18	1.3	66.04	2	66.50	66.30	-0.8	14,312	-0.01%
2024/04/17	4	65.98	2	66.15	66.00	2	14,158	0.01%
2024/04/16	24.7	66.29	31.2	66.75	65.70	-6.5	14,009	-0.05%
2024/04/15	7	67.46	1.5	67.70	67.40	5.5	13,715	0.04%
2024/04/12	11.3	67.87	2.2	67.91	67.80	9.1	13,827	0.07%
2024/04/11	14.2	68.39	3	68.57	68.40	11.2	13,737	0.08%
2024/04/10	7.2	69.35	1	69.80	69.20	6.2	13,540	0.05%
2024/04/09	1	69.80	5	69.54	70.00	-4	13,590	-0.03%
2024/04/08	1	68.20	0	0.00	68.70	1	13,482	0.01%
2024/04/03	4.2	68.83	0.2	69.05	68.60	4	13,479	0.03%
2024/04/02	3	69.20	0	0.00	69.50	3	13,362	0.02%
2024/04/01	0.1	69.70	27	69.60	69.50	-26.9	13,371	-0.20%
2024/03/29	0	69.70	5	69.80	69.70	-5	13,366	-0.04%
2024/03/28	10.2	69.24	3	69.37	69.30	7.1	13,306	0.05%
2024/03/27	0	0.00	6.1	69.50	69.80	-6.1	13,244	-0.05%
2024/03/26	0	0.00	4	69.30	69.60	-4	13,283	-0.03%
2024/03/25	14	69.36	0	0.00	69.00	14	13,373	0.10%
2024/03/22	18	70.58	5	69.40	69.60	13	13,255	0.10%
2024/03/21	0	0.00	6.3	70.52	70.70	-6.3	13,122	-0.05%
2024/03/20	0	0.00	0.1	69.60	69.60	-0.1	13,290	0.00%
2024/03/19	11	69.73	4	70.08	69.80	7	13,945	0.05%
2024/03/18	0.5	69.30	0.2	69.41	69.50	0.3	13,834	0.00%
2024/03/15	4.6	69.63	1.5	69.66	69.60	3.2	13,747	0.02%
2024/03/14	24.3	70.48	2.4	70.33	70.70	21.9	13,274	0.17%
2024/03/13	2.3	69.57	1.3	69.83	69.90	1	13,016	0.01%
2024/03/12	4	69.53	3.4	69.55	69.70	0.6	13,025	0.00%
2024/03/11	2.1	69.10	2	69.45	69.20	0.1	12,911	0.00%
2024/03/08	0.2	68.70	11.4	68.78	69.20	-11.2	12,838	-0.09%
2024/03/07	1.5	67.33	4	68.20	68.10	-2.5	12,575	-0.02%
2024/03/06	0.5	67.50	0	0.00	67.30	0.5	12,463	0.00%
2024/03/05	1.2	67.37	4.5	67.35	67.30	-3.3	12,754	-0.03%
2024/03/04	4.4	67.55	19	67.55	67.40	-14.6	12,816	-0.11%
2024/03/01	15.4	67.60	2	67.40	67.40	13.4	12,878	0.10%
2024/02/29	0	0.00	17.2	67.49	68.00	-17.2	12,846	-0.13%
2024/02/27	9.1	66.81	2	67.20	66.90	7.1	12,588	0.06%
2024/02/26	2	66.70	14	66.76	66.90	-12	12,529	-0.10%
2024/02/23	15	66.78	9.1	66.64	66.60	5.9	12,538	0.05%
2024/02/22	0.2	66.30	0	0.00	66.50	0.2	12,925	0.00%
2024/02/21	0.3	66.16	0.7	66.20	66.30	-0.5	13,007	0.00%
2024/02/20	0	0.00	1	66.50	66.50	-1	13,092	-0.01%
2024/02/19	16.2	65.96	4.1	66.00	66.10	12.1	13,089	0.09%
2024/02/16	6	65.82	2.2	65.31	65.90	3.8	13,316	0.03%
2024/02/15	25	65.30	6	65.35	65.30	19	13,218	0.14%
2024/02/05	1.6	64.68	25.4	64.90	64.70	-23.8	12,987	-0.18%
2024/02/02	0.3	64.67	0.5	64.70	64.90	-0.2	12,851	0.00%
2024/02/01	1	64.60	19	64.79	64.80	-18	12,788	-0.14%
2024/01/31	1.9	64.29	1	64.50	64.50	0.9	12,743	0.01%
2024/01/30	2.2	64.61	3.2	64.67	64.30	-1	12,664	-0.01%
2024/01/29	1	64.80	2	64.65	64.80	-1	12,620	-0.01%
2024/01/26	0	0.00	10	64.64	64.80	-10	12,633	-0.08%
2024/01/25	0	0.00	4.7	64.47	64.60	-4.7	12,627	-0.04%
2024/01/24	0	0.00	3.4	64.38	64.40	-3.4	12,680	-0.03%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/22	5	63.40	4.5	63.12	63.20	0.5	12,692	0.00%
2024/01/19	1	62.40	21	63.00	63.00	-20	12,624	-0.16%
2024/01/18	6	62.38	0	0.00	62.30	6	12,575	0.05%
2024/01/17	15.7	62.62	3	62.57	62.30	12.7	12,378	0.10%
2024/01/16	5.3	63.21	5	63.30	63.20	0.3	12,011	0.00%
2024/01/15	0.3	64.20	0	0.00	64.10	0.3	11,979	0.00%
2024/01/12	2	64.10	5.1	64.00	64.10	-3.1	12,266	-0.03%
2024/01/11	5.1	64.10	10	64.10	63.90	-5	12,340	-0.04%
2024/01/10	2	64.20	0	0.00	64.00	2	12,641	0.02%
2024/01/09	4	63.93	2.1	64.05	64.00	1.9	12,669	0.01%
2024/01/08	8	64.66	15	64.73	64.10	-7	12,707	-0.06%
2024/01/05	0	0.00	2	63.15	63.20	-2	12,586	-0.02%
2024/01/04	1.3	63.47	2	63.60	63.50	-0.7	12,612	-0.01%
2024/01/03	5.8	63.59	0	0.00	63.70	5.8	12,742	0.05%
2024/01/02	0.2	64.30	0	0.00	64.60	0.2	12,604	0.00%
2023/12/28	0	0.00	3	64.87	64.90	-3	12,834	-0.02%
2023/12/27	6	64.42	6.3	64.54	64.60	-0.3	12,812	0.00%
2023/12/26	1	63.90	5	63.96	64.30	-4	12,796	-0.03%
2023/12/25	1	63.60	0.1	63.60	63.70	0.9	12,845	0.01%
2023/12/22	2.1	63.31	0	0.00	63.50	2.1	12,920	0.02%
2023/12/21	12.3	63.19	0.3	63.50	63.40	11.9	13,057	0.09%
2023/12/20	2	63.60	0	0.00	63.60	2	13,042	0.02%
2023/12/19	8	63.85	40	63.78	63.90	-32	13,026	-0.25%
2023/12/18	7	64.27	4	64.40	64.50	3	13,092	0.02%
2023/12/15	24.4	65.10	16.1	64.93	65.10	8.4	13,080	0.06%
2023/12/14	30.3	64.23	47.5	64.86	65.20	-17.2	12,662	-0.14%
2023/12/13	15	62.83	0.2	63.00	62.90	14.8	11,823	0.13%
2023/12/12	0	0.00	0.7	63.00	63.10	-0.7	11,987	-0.01%
2023/12/11	1	62.80	0	0.00	62.90	1	11,981	0.01%
2023/12/08	2.4	62.90	0	0.00	63.20	2.4	11,956	0.02%
2023/12/07	23.2	62.74	0	0.00	63.20	23.2	11,888	0.20%
2023/12/06	7	63.73	3	64.20	63.80	4	11,678	0.03%
2023/12/05	4	63.65	0.8	64.00	64.10	3.2	11,639	0.03%
2023/12/04	0.5	64.10	5.2	64.24	64.40	-4.7	11,562	-0.04%
2023/12/01	10.1	63.78	0	0.00	63.80	10.1	11,614	0.09%
2023/11/30	0	0.00	10	64.10	64.40	-10	11,635	-0.09%
2023/11/29	0.1	63.80	0.3	64.00	63.70	-0.3	11,359	0.00%
2023/11/28	0	0.00	12	64.00	63.90	-12	11,377	-0.11%
2023/11/27	5	63.50	10	64.40	63.50	-5	11,505	-0.04%
2023/11/24	8.1	63.89	3.5	63.99	63.90	4.5	11,496	0.04%
2023/11/22	0.1	64.40	2	64.65	64.60	-2	11,573	-0.02%
2023/11/21	0.2	64.59	23	64.68	64.90	-22.8	11,556	-0.20%
2023/11/20	10.2	63.30	0	0.00	63.50	10.2	11,121	0.09%
2023/11/17	0	0.00	10.1	63.01	63.20	-10.1	11,019	-0.09%
2023/11/16	0	0.00	8	62.89	62.90	-8	10,907	-0.07%
2023/11/15	1	62.20	10	62.45	62.70	-9	10,849	-0.08%
2023/11/14	2.6	61.78	1.1	61.89	61.70	1.5	10,586	0.01%
2023/11/13	5.3	61.56	1.3	61.48	61.70	4	10,655	0.04%
2023/11/10	0	0.00	2.1	61.40	61.50	-2.1	10,782	-0.02%
2023/11/08	0	0.00	12	61.60	61.70	-12	11,345	-0.11%
2023/11/07	0	0.00	1	61.50	61.50	-1	11,421	-0.01%
2023/11/06	0	0.00	10	61.56	61.50	-10	11,533	-0.09%
2023/11/03	1.2	61.20	4.1	61.05	61.30	-2.9	11,525	-0.02%
2023/11/02	0	0.00	3.2	60.96	60.90	-3.2	11,606	-0.03%
2023/11/01	1.2	60.10	0	0.00	60.00	1.2	11,598	0.01%
2023/10/31	0	0.00	6	60.10	60.10	-6	11,596	-0.05%
2023/10/27	0	0.00	3	60.13	60.30	-3	12,134	-0.02%
2023/10/26	3	59.71	0.7	60.00	59.60	2.3	12,483	0.02%
2023/10/25	0	60.20	0.1	60.20	60.00	0	12,502	0.00%
2023/10/24	3.5	59.76	1	59.80	59.90	2.5	12,831	0.02%
2023/10/23	4.9	59.92	0	0.00	59.90	4.9	12,972	0.04%
2023/10/20	31.8	59.84	10.1	59.60	60.70	21.7	12,837	0.17%
2023/10/19	0.1	61.20	1	61.20	61.00	-0.9	12,622	-0.01%
2023/10/18	4.2	60.99	0	0.00	61.40	4.2	12,692	0.03%
2023/10/17	10.6	61.01	41.7	61.16	61.30	-31.1	12,598	-0.25%
2023/10/16	4	60.88	3.2	60.93	61.00	0.8	13,008	0.01%
2023/10/13	16	60.79	0	0.00	60.90	16	13,435	0.12%
2023/10/12	2	61.20	0.2	61.70	61.70	1.8	13,830	0.01%
2023/10/11	0.1	61.40	23.4	61.36	61.60	-23.3	13,883	-0.17%
2023/10/06	3	60.63	54	60.52	60.70	-51	13,848	-0.37%
2023/10/05	0.1	60.50	10	60.40	60.50	-9.9	14,091	-0.07%
2023/10/04	25.8	59.82	1.1	59.91	59.70	24.7	14,204	0.17%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/10/02	6.4	60.81	0	0.00	60.80	6.4	14,187	0.05%
2023/09/28	4	61.00	2	61.15	60.70	2	14,444	0.01%
2023/09/27	3.3	60.41	0	0.00	60.60	3.3	14,373	0.02%
2023/09/26	11.3	60.55	0	0.00	60.60	11.3	14,355	0.08%
2023/09/25	1	61.20	0	0.00	61.30	1	14,201	0.01%
2023/09/22	2.6	61.16	0	0.00	61.00	2.6	14,276	0.02%
2023/09/21	13.3	61.37	0	0.00	61.40	13.3	14,252	0.09%
2023/09/20	0.3	62.13	1.5	62.30	62.10	-1.1	14,145	-0.01%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	0.2	62.70	1	62.70	62.80	-0.8	14,238	-0.01%
2023/09/15	2	62.60	5	62.90	62.50	-3	14,283	-0.02%
2023/09/14	0	0.00	6	62.90	62.90	-6	14,131	-0.04%
2023/09/13	0	0.00	5	62.24	62.40	-5	14,265	-0.04%
2023/09/12	0	62.00	16	62.01	62.10	-16	14,457	-0.11%
2023/09/11	1	61.80	0	0.00	61.90	1	14,442	0.01%
2023/09/08	11	61.61	0	0.00	61.80	11	14,636	0.08%
2023/09/07	3.4	61.26	0	0.00	61.20	3.4	14,888	0.02%
2023/09/06	8.3	61.49	0	0.00	61.40	8.3	14,932	0.06%
2023/09/05	3.3	61.93	0	0.00	61.80	3.3	14,867	0.02%
2023/09/04	3	62.33	3	62.27	62.20	0	15,154	0.00%
2023/09/01	29	64.50	4	64.65	64.80	25	15,252	0.16%
2023/08/31	4	64.10	1	64.30	63.60	3	15,202	0.02%
2023/08/30	15	64.30	3	64.40	64.50	12	15,332	0.08%
2023/08/29	23.1	64.33	1	64.30	64.40	22.1	15,360	0.14%
2023/08/28	0	0.00	7.1	63.79	64.10	-7.1	15,470	-0.05%
2023/08/25	1.4	63.28	1	63.30	62.80	0.4	15,792	0.00%
2023/08/24	1.2	63.13	4	63.08	63.30	-2.8	15,792	-0.02%
2023/08/23	2	62.80	2	63.15	62.80	0	15,914	0.00%
2023/08/22	0.2	63.00	0	0.00	62.80	0.2	15,989	0.00%
2023/08/21	6	62.97	2	62.90	63.10	4	16,090	0.02%
2023/08/18	2.1	62.48	0	0.00	62.40	2.1	16,100	0.01%
2023/08/17	6	61.80	4.2	62.49	62.50	1.8	16,188	0.01%
2023/08/16	10.7	62.59	5	62.66	62.50	5.7	16,093	0.04%
2023/08/15	7	63.13	4	64.28	63.50	3	16,282	0.02%
2023/08/14	12	63.77	12	63.93	63.90	-0.1	16,421	0.00%
2023/08/11	1.5	65.47	2	65.40	65.40	-0.5	16,400	0.00%
2023/08/10	6	65.30	2	65.35	65.40	4	16,416	0.02%
2023/08/09	1	65.10	0	0.00	65.30	1	16,407	0.01%
2023/08/08	0.8	65.40	1.3	65.12	65.20	-0.4	16,380	0.00%
2023/08/07	1	65.30	4	65.45	65.50	-3	16,382	-0.02%
2023/08/04	4.2	64.59	0	0.00	64.80	4.2	16,316	0.03%
2023/08/02	6	65.08	28.6	65.21	65.10	-22.6	16,297	-0.14%
2023/08/01	10	66.13	4	66.28	66.50	6	15,960	0.04%
2023/07/31	21.5	65.59	6.2	65.81	65.50	15.3	15,665	0.10%
2023/07/28	19.1	64.95	1.2	65.20	65.40	17.9	15,362	0.12%
2023/07/27	7.5	65.45	6.9	65.32	65.50	0.6	15,296	0.00%
2023/07/26	2	64.15	7	64.11	64.50	-5	15,046	-0.03%
2023/07/25	0	0.00	34	62.90	62.90	-34	15,020	-0.23%
2023/07/24	0.3	62.81	13	62.60	62.60	-12.7	15,005	-0.08%
2023/07/21	1	62.83	1.4	63.03	63.00	-0.3	15,021	0.00%
2023/07/20	4.1	63.49	6	63.68	63.50	-1.9	14,889	-0.01%
2023/07/19	8.2	64.89	4	65.00	64.80	4.2	14,630	0.03%
2023/07/18	13	65.55	6.4	65.45	65.60	6.6	14,191	0.05%
2023/07/17	12	64.89	64.6	64.05	65.00	-52.5	13,720	-0.38%
2023/07/14	12.1	62.31	16	62.11	62.50	-4	13,211	-0.03%
2023/07/13	2.1	61.75	8.2	61.85	61.70	-6.2	13,027	-0.05%
2023/07/12	6	61.90	4.8	61.72	62.00	1.2	12,912	0.01%
2023/07/11	2	61.10	10.8	61.47	61.40	-8.8	12,824	-0.07%
2023/07/10	1.1	60.48	0	0.00	60.20	1.1	12,675	0.01%
2023/07/07	15.4	59.90	0	0.00	60.00	15.4	12,651	0.12%
2023/07/06	12.7	60.46	1.2	60.85	60.30	11.5	12,548	0.09%
2023/07/05	0.1	61.22	7.4	61.18	61.00	-7.3	12,260	-0.06%
2023/07/04	0	61.10	8	61.20	60.90	-8	12,220	-0.07%
2023/07/03	1.1	61.29	2	61.20	61.30	-0.9	12,203	-0.01%
2023/06/30	3	60.87	0	0.00	60.80	3	12,278	0.02%
2023/06/29	0.1	61.50	1	61.40	61.30	-0.9	12,180	-0.01%
2023/06/28	0	61.13	1.1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	23	60.61	0	0.00	60.60	23	12,038	0.19%
2023/06/26	3.1	60.94	0	0.00	60.80	3.1	11,997	0.03%
2023/06/21	0	0.00	10	61.31	61.40	-10	11,924	-0.08%
2023/06/20	2.1	61.15	0	0.00	61.10	2.1	11,955	0.02%
2023/06/19	5	60.76	3	60.87	61.30	2	12,081	0.02%
2023/06/16	0.1	61.66	8.2	61.60	61.10	-8.1	12,007	-0.07%
2023/06/15	1.3	61.53	0	0.00	61.60	1.3	11,954	0.01%
2023/06/14	1	61.61	10	62.00	61.80	-9	12,219	-0.07%
2023/06/13	4	61.22	2.3	61.21	61.10	1.7	12,343	0.01%
2023/06/12	0	61.50	0.1	61.50	61.20	0	12,213	0.00%
2023/06/09	5.8	61.21	0	0.00	61.20	5.8	12,360	0.05%
2023/06/08	28	60.76	0	0.00	60.80	28	12,494	0.22%
2023/06/07	46	61.80	14	62.00	61.80	32	12,352	0.26%
2023/06/06	1.8	61.69	2	61.65	61.90	-0.2	12,304	0.00%
2023/06/05	2.3	61.86	15.1	61.83	61.70	-12.7	12,299	-0.10%
2023/06/02	3.5	60.55	14	60.70	60.60	-10.5	12,012	-0.09%
2023/06/01	10.3	60.35	0	0.00	60.40	10.3	12,041	0.09%
2023/05/31	1	60.90	0	0.00	60.80	1	11,927	0.01%
2023/05/30	1.2	61.13	0	0.00	60.80	1.2	11,582	0.01%
2023/05/29	2.1	61.20	1	61.30	61.10	1.1	11,633	0.01%
2023/05/26	1	60.31	0	0.00	60.50	1	11,608	0.01%
2023/05/25	8.2	60.52	0	0.00	60.40	8.2	11,589	0.07%
2023/05/24	3.1	60.84	1	61.30	61.40	2.1	11,565	0.02%
2023/05/23	2	61.90	15	62.02	61.40	-13	11,496	-0.11%
2023/05/22	4.2	61.70	0.1	61.60	61.70	4.1	11,417	0.04%
2023/05/19	12.7	61.60	12.1	61.59	61.60	0.6	11,470	0.01%
2023/05/18	3.4	60.78	14	60.96	61.10	-10.6	11,160	-0.09%
2023/05/17	0.2	60.00	2	60.05	60.20	-1.8	10,900	-0.02%
2023/05/16	2	59.55	3	59.77	59.80	-1	10,761	-0.01%
2023/05/12	5.6	59.30	0	0.00	59.00	5.6	10,668	0.05%
2023/05/11	0	0.00	3	59.47	59.50	-3	10,614	-0.03%
2023/05/10	88	59.09	0	0.00	59.20	88	10,585	0.83%
2023/05/09	0.2	59.40	0	0.00	59.50	0.2	10,632	0.00%
2023/05/08	2	59.30	2	59.45	59.40	0	10,733	0.00%
2023/05/05	9.1	58.90	2	59.05	59.10	7.1	10,707	0.07%
2023/05/04	39	58.80	0	0.00	59.10	39	10,960	0.36%
2023/05/03	0	0.00	0.7	58.71	58.60	-0.7	11,141	-0.01%
2023/05/02	22.1	58.68	1	58.70	58.80	21.1	11,425	0.18%
2023/04/28	11	59.05	6	58.83	59.00	5	11,833	0.04%
2023/04/27	1.1	57.70	0	0.00	57.70	1.1	11,860	0.01%
2023/04/26	1	57.51	0	0.00	57.80	1	11,935	0.01%
2023/04/25	1	57.60	4.1	58.15	57.50	-3.1	11,854	-0.03%
2023/04/24	0.4	57.95	1.8	57.83	58.10	-1.4	11,882	-0.01%
2023/04/21	0	0.00	2.8	58.17	57.90	-2.8	12,012	-0.02%
2023/04/20	0	0.00	1	57.80	57.90	-1	12,097	-0.01%
2023/04/19	3.2	58.15	1	58.70	58.20	2.2	12,308	0.02%
2023/04/18	1	58.60	0	0.00	58.60	1	12,313	0.01%
2023/04/17	0.1	58.40	0.1	58.40	58.50	0	12,462	0.00%
2023/04/14	2.2	58.55	24.5	58.35	58.60	-22.3	12,465	-0.18%
2023/04/13	0	0.00	2.2	57.46	57.40	-2.2	12,353	-0.02%
2023/04/11	2.3	57.01	5.3	56.89	57.10	-3	12,297	-0.02%
2023/04/10	10.1	57.20	0	0.00	57.10	10.1	12,282	0.08%
2023/04/07	0	57.00	5.1	56.88	56.90	-5	12,277	-0.04%
2023/04/06	0.1	56.90	0	0.00	56.80	0.1	12,256	0.00%
2023/03/30	0	0.00	1	56.50	56.80	-1	12,212	-0.01%
2023/03/29	1.2	56.73	1	56.70	56.90	0.2	12,306	0.00%
2023/03/28	6	56.50	2	56.40	56.50	4	12,543	0.03%
2023/03/27	4	56.25	0	0.00	56.30	4	12,707	0.03%
2023/03/24	0	0.00	5	56.30	56.30	-5	13,079	-0.04%
2023/03/23	1	56.40	1	56.00	56.50	0	13,077	0.00%
2023/03/22	1	56.20	6.5	56.22	56.20	-5.5	13,097	-0.04%
2023/03/21	8.4	55.53	0	0.00	55.30	8.4	13,028	0.06%
2023/03/20	8.7	55.03	6	55.07	55.00	2.7	13,252	0.02%
2023/03/17	6.2	55.54	11	55.75	55.50	-4.8	13,148	-0.04%
2023/03/16	22.5	55.38	2	55.25	55.10	20.5	13,023	0.16%
2023/03/15	7.4	56.79	3	56.53	56.50	4.4	12,799	0.03%
2023/03/14	26.7	56.79	15.3	56.70	56.70	11.4	12,817	0.09%
2023/03/13	11.8	57.62	15	57.57	57.70	-3.2	12,695	-0.02%
2023/03/10	16.7	58.54	2	58.20	58.30	14.7	12,600	0.12%
2023/03/09	1.2	59.62	11	59.67	59.40	-9.8	12,587	-0.08%
2023/03/08	3	59.60	0	0.00	60.00	3	13,017	0.02%
2023/03/07	3	59.80	0	0.00	59.80	3	13,258	0.02%
2023/03/06	2.1	59.62	4	60.00	60.00	-1.9	13,412	-0.01%
2023/03/03	2	59.60	0	0.00	59.50	2	13,565	0.01%
2023/03/02	2.4	58.90	4	59.08	59.40	-1.6	13,702	-0.01%
2023/03/01	15.5	59.08	30	59.10	59.00	-14.6	13,838	-0.11%
2023/02/23	0.1	59.90	0	0.00	59.80	0.1	13,705	0.00%
2023/02/22	7	59.50	0	0.00	59.90	7	13,657	0.05%
2023/02/20	5.2	60.93	4.5	60.64	60.70	0.7	13,746	0.01%
2023/02/17	1	60.00	18.1	60.00	60.30	-17.1	13,818	-0.12%
2023/02/16	5.1	59.52	10	59.80	59.40	-4.9	13,941	-0.04%
2023/02/15	10.1	59.75	6	59.77	59.50	4.1	14,446	0.03%
2023/02/14	0	0.00	22.5	60.06	60.10	-22.5	14,414	-0.16%
2023/02/13	3.4	59.63	3	59.03	59.50	0.4	14,449	0.00%
2023/02/10	17	59.04	0	0.00	58.90	17	14,442	0.12%
2023/02/09	1.4	59.26	0	0.00	59.10	1.4	14,470	0.01%
2023/02/08	11.3	59.18	1.1	59.11	59.20	10.3	14,506	0.07%
2023/02/07	6.1	59.40	1	59.60	59.40	5.1	14,443	0.04%
2023/02/06	13.4	59.09	2	59.70	59.40	11.4	14,380	0.08%
2023/02/03	1	60.00	0	0.00	59.80	1	14,258	0.01%
2023/02/02	4	59.93	2	60.45	60.50	2	14,283	0.01%
2023/02/01	10.2	59.77	1	60.00	60.00	9.2	14,100	0.07%
2023/01/31	6.3	60.65	1	60.70	60.20	5.3	14,018	0.04%
2023/01/30	12.1	60.09	11.1	61.07	61.00	1	13,815	0.01%
2023/01/17	21	60.00	12	59.97	59.80	9	13,454	0.07%
2023/01/16	0.2	59.30	12	59.27	59.40	-11.9	13,298	-0.09%
2023/01/13	1	58.80	2	59.30	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	3.1	58.60	58.90	-3.1	13,367	-0.02%
2023/01/11	0.1	58.12	16	58.31	58.10	-15.9	13,519	-0.12%
2023/01/10	13.1	59.00	1	59.20	59.20	12.1	13,552	0.09%
2023/01/09	0.1	59.30	28.1	59.43	59.60	-28	13,546	-0.21%
2023/01/06	0.2	58.30	3.2	58.24	58.50	-3	13,433	-0.02%
2023/01/05	0.2	57.85	17	58.17	58.50	-16.8	13,640	-0.12%
2023/01/04	0.2	57.20	0.1	57.20	57.20	0.2	13,576	0.00%
2023/01/03	1.1	56.17	0	0.00	56.40	1.1	13,773	0.01%
2022/12/30	0	0.00	4	56.50	56.30	-4	13,759	-0.03%
2022/12/29	0.1	56.20	10	56.20	56.00	-9.9	13,846	-0.07%
2022/12/28	0.5	56.70	34	56.84	56.70	-33.5	13,972	-0.24%
2022/12/27	0	0.00	2.1	57.30	57.10	-2.1	14,063	-0.01%
2022/12/26	7	56.87	0	0.00	56.80	7	14,274	0.05%
2022/12/23	0.3	56.86	0	0.00	56.70	0.3	14,784	0.00%
2022/12/22	2	56.50	1	56.70	56.80	1	15,006	0.01%
2022/12/20	4.2	55.73	1	56.60	56.20	3.2	15,379	0.02%
2022/12/19	4	56.55	1	56.60	56.60	3	15,446	0.02%
2022/12/16	1.3	56.69	1	56.30	56.10	0.3	15,360	0.00%
2022/12/15	3	56.93	3	56.80	57.30	0	15,307	0.00%
2022/12/14	0.1	57.60	3	58.00	57.50	-2.9	15,496	-0.02%
2022/12/13	2.2	58.17	7	58.06	57.60	-4.8	15,523	-0.03%
2022/12/12	20.4	55.72	59.1	55.57	57.50	-38.7	15,523	-0.25%
2022/12/09	14	57.52	8	57.40	57.50	6	15,492	0.04%
2022/12/08	28.5	57.22	23	57.41	57.00	5.5	15,543	0.04%
2022/12/07	6.1	58.27	7	58.27	58.20	-0.9	15,569	-0.01%
2022/12/06	8.4	58.59	4	58.58	58.40	4.4	15,598	0.03%
2022/12/05	7.4	59.63	3.1	59.40	59.20	4.3	15,665	0.03%
2022/12/02	2.2	60.37	6.2	60.17	60.10	-4	15,697	-0.03%
2022/12/01	42.3	60.71	4	60.58	60.40	38.3	15,818	0.24%
2022/11/30	4.5	60.32	25.5	60.22	60.80	-21	15,651	-0.13%
2022/11/29	3	58.47	12.4	59.05	59.60	-9.4	15,187	-0.06%
2022/11/28	9	57.51	15	58.03	57.90	-6	14,933	-0.04%
2022/11/25	7.3	57.75	17	57.99	57.90	-9.7	14,874	-0.07%
2022/11/24	0.8	57.20	7.1	57.65	57.70	-6.3	14,815	-0.04%
2022/11/23	19.3	57.14	10.2	57.05	57.10	9.2	14,784	0.06%
2022/11/22	0	0.00	0.4	55.70	55.90	-0.4	14,719	0.00%
2022/11/21	2	55.30	29.2	55.28	55.50	-27.2	14,781	-0.18%
2022/11/18	2.4	55.40	4	55.43	55.30	-1.6	14,865	-0.01%
2022/11/17	2.1	54.73	1	55.00	55.50	1.1	14,939	0.01%
2022/11/16	8	55.58	1	55.60	55.50	7	15,000	0.05%
2022/11/15	2.2	56.18	0.5	56.20	56.40	1.7	14,972	0.01%
2022/11/14	7.3	55.79	11.6	55.96	56.30	-4.3	14,896	-0.03%
2022/11/11	77	53.96	64.1	54.80	55.50	12.9	14,748	0.09%
2022/11/10	1.2	52.92	0	0.00	52.80	1.2	14,303	0.01%
2022/11/09	0.5	53.70	17	53.33	53.70	-16.5	14,324	-0.12%
2022/11/08	15	53.08	23	53.19	53.20	-8	14,272	-0.06%
2022/11/07	7	52.20	18	52.18	52.80	-11	14,314	-0.08%
2022/11/04	0	0.00	2.2	51.22	51.50	-2.2	14,616	-0.01%
2022/11/03	2.1	51.41	0.2	51.50	51.70	1.9	14,659	0.01%
2022/11/02	0	0.00	2	52.10	51.90	-2	14,696	-0.01%
2022/11/01	0.1	51.60	7.1	51.70	52.00	-7	14,820	-0.05%
2022/10/31	6	51.42	1.6	51.41	51.00	4.4	15,003	0.03%
2022/10/28	0	0.00	4	51.13	51.50	-4	15,117	-0.03%
2022/10/27	0	0.00	27.4	51.27	51.10	-27.4	15,265	-0.18%
2022/10/26	4	50.42	21	50.48	50.40	-17	15,365	-0.11%
2022/10/25	22.1	49.35	1	49.80	49.95	21.1	15,349	0.14%
2022/10/24	2	50.10	2	50.20	49.80	0	15,418	0.00%
2022/10/21	2	49.50	3	49.85	49.65	-1	15,610	-0.01%
2022/10/20	39.1	49.34	1	49.85	49.95	38.1	16,274	0.23%
2022/10/19	1.2	50.33	7.5	50.35	50.40	-6.3	16,593	-0.04%
2022/10/18	0	0.00	24	49.68	50.50	-24	16,666	-0.14%
2022/10/17	3.3	48.31	4.1	48.12	48.70	-0.9	16,711	-0.01%
2022/10/14	1.7	48.65	14	48.76	48.45	-12.3	16,847	-0.07%
2022/10/13	18.3	48.81	0	0.00	48.15	18.3	17,060	0.11%
2022/10/12	27.1	49.65	8	49.73	49.60	19.1	17,138	0.11%
2022/10/11	7.6	49.67	0	0.00	49.50	7.6	17,391	0.04%
2022/10/07	0	0.00	10	50.70	50.70	-10	17,483	-0.06%
2022/10/06	1	50.90	1	50.70	50.70	0	17,702	0.00%
2022/10/05	7	50.46	11	50.64	50.60	-4	17,977	-0.02%
2022/10/04	16.2	48.97	15	49.38	49.45	1.2	18,198	0.01%
2022/10/03	15.5	49.04	9	49.07	48.90	6.5	18,097	0.04%
2022/09/30	45.2	49.39	5	49.92	49.90	40.2	18,121	0.22%
2022/09/29	12.2	50.16	1	50.10	50.30	11.2	17,935	0.06%
2022/09/28	15.8	50.58	30.9	50.60	50.10	-15.1	17,904	-0.08%
2022/09/27	17.6	52.20	1	52.30	51.90	16.6	17,867	0.09%
2022/09/26	19.1	52.67	5	52.82	52.90	14.1	17,813	0.08%
2022/09/23	3.6	54.09	1	53.80	53.80	2.6	17,932	0.01%
2022/09/22	16.7	53.38	17.7	54.01	54.40	-1	18,087	-0.01%
2022/09/21	7.3	56.77	2	56.50	56.50	5.3	17,955	0.03%
2022/09/20	4.5	56.92	10	57.10	56.90	-5.5	17,821	-0.03%
2022/09/19	5	56.90	0	0.00	56.80	5	17,853	0.03%
2022/09/16	32.7	56.48	7	56.73	56.50	25.7	17,869	0.14%
2022/09/15	14	56.65	10	57.10	56.80	4	17,757	0.02%
2022/09/14	5	56.68	1	56.90	56.70	4	17,795	0.02%
2022/09/13	6.6	57.72	0	0.00	57.70	6.6	17,951	0.04%
2022/09/12	7	57.21	6	57.18	57.30	1	18,122	0.01%
2022/09/08	2	56.50	8	56.35	56.50	-6	18,203	-0.03%
2022/09/07	8.3	56.22	2	56.30	56.10	6.3	18,272	0.03%
2022/09/06	6	56.78	4	56.98	56.90	2	18,236	0.01%
2022/09/05	4	56.80	51	56.42	56.60	-47	18,410	-0.26%
2022/09/01	16.4	56.85	0	0.00	57.10	16.4	18,831	0.09%
2022/08/31	6	57.57	0	0.00	57.40	6	18,843	0.03%
2022/08/30	11.5	57.40	2	57.40	57.30	9.5	18,747	0.05%
2022/08/29	12	57.52	0	0.00	57.60	12	18,924	0.06%
2022/08/26	3.1	58.70	5	58.60	58.50	-1.9	18,938	-0.01%
2022/08/25	7.3	58.32	0	0.00	58.30	7.3	18,981	0.04%
2022/08/24	7	58.20	0	0.00	58.30	7	19,096	0.04%
2022/08/23	9	58.30	4.8	58.32	58.20	4.2	20,315	0.02%
2022/08/22	10.4	58.90	3	58.83	58.80	7.4	20,608	0.04%
2022/08/19	1	59.60	3	59.63	60.00	-2	20,843	-0.01%
2022/08/18	10	59.89	0	0.00	60.00	10	21,181	0.05%
2022/08/17	1.5	60.10	7	60.44	60.50	-5.5	21,624	-0.03%
2022/08/16	3	60.03	3	60.07	60.00	0	21,915	0.00%
2022/08/15	17	60.05	8	60.16	60.10	9	22,460	0.04%
2022/08/12	8	59.79	3	59.93	60.00	5	22,599	0.02%
2022/08/11	7	59.84	9	59.90	59.90	-2	22,914	-0.01%
2022/08/10	1.3	58.00	2	58.15	58.20	-0.7	23,040	0.00%
2022/08/09	2	58.20	3	58.10	57.90	-1	23,536	0.00%
2022/08/08	1	58.00	6	57.88	58.10	-5	24,189	-0.02%
2022/08/05	0	0.00	36	56.84	57.00	-36	24,727	-0.15%
2022/08/04	3.8	56.02	0	0.00	56.00	3.8	25,216	0.02%
2022/08/03	10.1	55.89	2	56.10	56.60	8.1	25,415	0.03%
2022/08/02	13.8	55.81	11	55.95	56.60	2.8	25,976	0.01%
2022/08/01	6.1	56.49	3	56.60	56.60	3.1	26,481	0.01%
2022/07/29	3	56.40	3	56.03	56.10	0	27,374	0.00%
2022/07/28	1.9	56.42	78.6	55.78	56.30	-76.7	27,378	-0.28%
2022/07/27	47.7	54.97	19	55.44	55.30	28.7	27,223	0.11%
2022/07/26	52.1	59.21	65	59.28	59.20	-12.9	26,627	-0.05%
2022/07/25	17	58.82	18.2	59.02	59.20	-1.2	26,269	0.00%
2022/07/22	11	58.40	4	58.30	58.40	7	26,169	0.03%
2022/07/21	8.1	58.04	8.2	57.90	58.40	-0.1	26,216	0.00%
2022/07/20	15.1	58.88	7	58.46	58.10	8.1	26,099	0.03%
2022/07/19	14	58.66	4	58.80	58.60	10	26,050	0.04%
2022/07/18	24	59.43	10	59.06	59.60	14	25,942	0.05%
2022/07/15	13.4	57.53	0	0.00	57.30	13.4	25,728	0.05%
2022/07/14	15	58.36	4	58.60	58.30	11	25,586	0.04%
2022/07/13	64	58.74	12.1	58.35	58.70	51.9	25,488	0.20%
2022/07/12	34.3	56.19	7	56.46	55.80	27.3	25,377	0.11%
2022/07/11	1	58.20	0.6	58.41	58.20	0.4	25,036	0.00%
2022/07/08	0.4	58.98	0	0.00	58.90	0.4	25,076	0.00%
2022/07/07	3	58.60	4	59.38	59.20	-1	24,927	0.00%
2022/07/06	6	58.98	4	58.88	58.20	2	24,827	0.01%
2022/07/05	2	59.20	3.1	59.65	60.30	-1.1	24,783	0.00%
2022/07/04	5.4	57.96	1	57.90	57.90	4.4	24,607	0.02%
2022/07/01	7.8	58.90	20	59.53	58.30	-12.2	24,789	-0.05%
2022/06/30	20	60.15	0	0.00	59.80	20	24,569	0.08%
2022/06/29	1.9	60.88	3	60.83	60.80	-1.1	24,593	0.00%
2022/06/28	1.1	61.41	0	0.00	61.60	1.1	24,565	0.00%
2022/06/27	2	62.55	2	62.55	61.90	0	24,701	0.00%
2022/06/24	13	61.99	1	61.80	61.90	12	24,659	0.05%
2022/06/23	2.2	61.26	1	61.60	61.10	1.2	24,684	0.00%
2022/06/22	7	62.47	0	0.00	61.70	7	24,595	0.03%
2022/06/21	3	63.00	25.4	62.11	63.20	-22.4	24,682	-0.09%
2022/06/20	1.2	60.70	4	60.53	60.20	-2.8	24,679	-0.01%
2022/06/17	19.1	61.02	0	0.00	60.80	19.1	24,543	0.08%
2022/06/16	9	62.16	11	62.61	61.90	-2	24,428	-0.01%
2022/06/15	9.1	61.91	2	62.15	61.80	7.1	24,586	0.03%
2022/06/14	9.2	62.00	11	62.01	62.00	-1.8	24,679	-0.01%
2022/06/13	6.6	61.76	1	61.90	61.80	5.6	24,582	0.02%
2022/06/10	3.2	62.68	0	0.00	62.90	3.2	24,422	0.01%
2022/06/09	5.9	63.34	1	63.40	63.40	4.9	24,384	0.02%
2022/06/08	0	63.90	12	63.86	63.80	-12	24,372	-0.05%
2022/06/07	11.4	63.60	2	64.10	63.40	9.4	24,563	0.04%
2022/06/06	0	0.00	1.1	63.99	64.00	-1.1	24,544	0.00%
2022/06/02	2	63.90	5	63.24	63.70	-3	25,130	-0.01%
2022/06/01	27	63.73	3	63.67	63.60	24	25,783	0.09%
2022/05/31	12.1	63.15	19	63.46	64.10	-6.9	25,952	-0.03%
2022/05/30	23	62.80	31	63.07	63.20	-8	24,693	-0.03%
2022/05/27	20	61.17	12.3	60.99	61.30	7.7	24,505	0.03%
2022/05/26	16.3	59.91	11.1	60.08	59.70	5.3	24,455	0.02%
2022/05/25	11.5	59.34	37	59.59	59.50	-25.5	24,745	-0.10%
2022/05/24	32.6	60.38	28	60.37	60.10	4.6	24,729	0.02%
2022/05/23	19.5	60.54	61	61.02	60.50	-41.5	24,463	-0.17%
2022/05/20	7	61.99	22	61.88	61.80	-15	24,138	-0.06%
2022/05/19	13.3	61.74	1	61.70	61.60	12.3	23,987	0.05%
2022/05/18	23	63.59	35.4	63.03	63.70	-12.4	23,626	-0.05%
2022/05/17	28	61.78	34	61.75	61.60	-6	23,407	-0.03%
2022/05/16	10.8	62.28	8.7	61.92	62.40	2.1	23,070	0.01%
2022/05/13	7	63.13	18.5	63.15	63.50	-11.5	22,557	-0.05%
2022/05/12	13.9	64.43	29.1	63.84	63.30	-15.3	22,023	-0.07%
2022/05/11	15.1	66.18	0	0.00	66.20	15.1	21,432	0.07%
2022/05/10	40.6	66.83	5.1	66.69	67.10	35.5	21,167	0.17%
2022/05/09	32.8	68.48	31.6	68.37	67.80	1.2	20,607	0.01%
2022/05/06	42.5	70.94	33.8	71.03	71.30	8.7	20,087	0.04%
2022/05/05	32.1	74.77	10	74.80	74.50	22.1	19,489	0.11%
2022/05/04	2	73.75	6	74.27	74.60	-4	19,498	-0.02%
2022/05/03	9.1	73.72	6	74.07	73.70	3.1	19,964	0.02%
2022/04/29	12	73.90	3	74.33	74.40	9	20,183	0.04%
2022/04/28	8.1	73.06	9	73.20	73.40	-0.9	20,493	0.00%
2022/04/27	21.5	73.77	5.2	73.58	73.20	16.3	20,536	0.08%
2022/04/26	11	74.61	11	75.08	75.10	0	20,477	0.00%
2022/04/25	11.1	74.23	34.3	74.46	74.80	-23.2	20,531	-0.11%
2022/04/22	1.1	74.13	22	75.15	75.90	-20.9	20,641	-0.10%
2022/04/21	13.2	74.19	0	0.00	74.60	13.2	20,967	0.06%
2022/04/20	5	74.44	11.1	73.86	74.90	-6.1	21,629	-0.03%
2022/04/19	2.4	74.05	2	74.15	73.50	0.4	22,024	0.00%
2022/04/18	4.2	73.93	7.1	74.15	73.90	-3	23,113	-0.01%
2022/04/15	6	75.05	5.5	75.13	75.10	0.5	23,008	0.00%
2022/04/14	10.1	75.81	2	76.20	75.60	8.1	23,233	0.03%
2022/04/13	5	75.96	14	76.40	76.40	-9	23,341	-0.04%
2022/04/12	11.1	75.70	6	75.78	75.80	5.1	23,389	0.02%
2022/04/11	6	76.00	20	76.52	76.50	-14	23,312	-0.06%
2022/04/08	12	75.90	1.1	76.00	76.30	10.9	23,313	0.05%
2022/04/07	9	76.88	6	77.13	76.00	3	23,325	0.01%
2022/04/06	7	76.76	26	77.14	77.50	-19	23,191	-0.08%
2022/04/01	5.3	76.57	5	76.94	77.10	0.3	23,165	0.00%
2022/03/31	27	76.60	13.3	76.59	76.50	13.7	22,973	0.06%
2022/03/30	0.1	75.70	18	75.92	76.10	-17.9	22,906	-0.08%
2022/03/29	9	75.31	1	75.20	75.20	8	22,733	0.04%
2022/03/28	12	75.09	0.7	74.90	75.10	11.3	22,732	0.05%
2022/03/25	2	75.05	0	0.00	75.00	2	22,702	0.01%
2022/03/24	9.4	74.93	3	75.23	75.50	6.4	22,799	0.03%
2022/03/23	0	0.00	18.2	75.58	75.90	-18.2	24,044	-0.08%
2022/03/22	13	73.82	0	0.00	74.30	13	23,782	0.05%
2022/03/21	6.1	74.09	0.1	74.70	74.30	6	23,744	0.03%
2022/03/18	3	74.70	2	75.50	74.30	1	23,722	0.00%
2022/03/17	4.3	74.42	16	74.36	74.80	-11.7	23,610	-0.05%
2022/03/16	5	72.92	11	72.95	73.10	-6	23,482	-0.03%
2022/03/15	3.3	72.63	1	72.20	72.70	2.3	23,502	0.01%
2022/03/14	20.2	73.13	0	0.00	72.70	20.2	23,667	0.09%
2022/03/11	8.2	73.04	0	0.00	72.70	8.2	23,716	0.03%
2022/03/10	4.2	73.68	12.5	73.20	73.80	-8.4	23,731	-0.04%
2022/03/09	8.3	72.06	8	71.96	71.70	0.3	23,650	0.00%
2022/03/08	45	70.60	19.5	70.37	70.60	25.5	23,509	0.11%
2022/03/07	58.2	71.96	52	72.13	71.70	6.2	22,942	0.03%
2022/03/04	17.3	74.62	1.2	74.74	74.40	16.1	22,811	0.07%
2022/03/03	8.3	75.76	1	75.60	75.60	7.3	22,695	0.03%
2022/03/02	3	75.50	0	0.00	75.60	3	23,078	0.01%
2022/03/01	5.2	74.93	11.3	75.69	76.20	-6.1	22,997	-0.03%
2022/02/25	10.5	75.21	30.5	74.81	75.10	-20	22,848	-0.09%
2022/02/24	28.6	75.91	9	75.59	75.90	19.6	22,426	0.09%
2022/02/23	2	76.55	1	76.70	76.50	1	22,153	0.00%
2022/02/22	23.7	76.50	3	77.03	76.50	20.7	22,435	0.09%
2022/02/21	9	77.38	4	77.50	77.60	5	22,575	0.02%
2022/02/18	30	77.70	23	77.82	77.80	7	23,102	0.03%
2022/02/17	5.3	77.83	12	78.34	78.20	-6.7	23,247	-0.03%
2022/02/16	4.6	77.19	15	77.50	77.80	-10.4	23,189	-0.04%
2022/02/15	21	76.87	3	77.30	76.60	18	23,115	0.08%
2022/02/14	13.4	76.21	46.5	76.21	76.10	-33.1	23,054	-0.14%
2022/02/11	6	76.95	0.8	77.30	77.30	5.2	23,073	0.02%
2022/02/10	0	0.00	22	77.03	77.40	-22	23,110	-0.10%
2022/02/09	25.1	76.71	3.3	77.06	77.10	21.8	23,163	0.09%
2022/02/08	16.1	76.99	12	76.92	76.80	4.1	23,129	0.02%
2022/02/07	21	76.44	38	76.23	77.10	-17	23,051	-0.07%
2022/01/26	3	75.67	3	75.73	75.60	0	22,821	0.00%
2022/01/25	27.5	75.45	6.3	75.25	75.50	21.2	23,018	0.09%
2022/01/24	43	76.39	10	75.85	76.50	33	22,773	0.15%
2022/01/21	15.6	76.90	28	77.30	76.70	-12.4	23,084	-0.05%
2022/01/20	30.1	78.35	32	78.03	78.30	-1.9	22,715	-0.01%
2022/01/19	6	79.32	3	78.87	78.80	3	22,644	0.01%
2022/01/18	47.8	79.41	11	79.56	79.40	36.8	22,617	0.16%
2022/01/17	11.2	79.24	21	79.14	78.90	-9.8	22,492	-0.04%
2022/01/14	52.2	80.22	112.3	80.78	80.40	-60.1	22,259	-0.27%	大賣/
2022/01/13	205.1	81.21	135.8	81.34	81.60	69.4	21,985	0.32%	大買/大賣/
2022/01/12	53.3	79.51	84	79.90	80.00	-30.7	21,365	-0.14%
2022/01/11	143	79.44	158.8	78.74	79.90	-15.8	20,931	-0.08%	大買/大賣/
2022/01/10	0.5	76.19	13	76.19	76.40	-12.5	19,839	-0.06%
2022/01/07	15	75.95	0	0.00	75.70	15	19,874	0.08%
2022/01/06	1	75.50	3	75.63	75.90	-2	19,670	-0.01%
2022/01/05	1	75.50	20	75.30	75.70	-19	19,602	-0.10%
2022/01/04	4	75.38	0	0.00	75.30	4	19,658	0.02%
2022/01/03	5.4	75.58	4	75.30	75.30	1.4	19,625	0.01%
2021/12/30	10.7	76.41	10	76.38	76.30	0.7	19,745	0.00%
2021/12/29	15.7	76.33	10.5	76.34	76.60	5.2	19,899	0.03%
2021/12/28	29	75.53	20.3	75.72	75.90	8.7	19,971	0.04%
2021/12/27	14	75.39	0	0.00	75.20	14	20,035	0.07%
2021/12/24	40.2	75.40	55	75.40	75.20	-14.8	20,450	-0.07%
2021/12/23	13.3	74.70	1	74.50	74.80	12.3	20,499	0.06%
2021/12/22	14	74.49	1.4	74.48	74.40	12.6	20,660	0.06%
2021/12/21	1.7	74.85	4	74.93	74.80	-2.3	20,663	-0.01%
2021/12/20	24	74.22	3	74.10	74.10	21	20,665	0.10%
2021/12/17	12	74.50	0	0.00	74.30	12	20,632	0.06%
2021/12/16	2.3	74.74	20.5	74.66	74.90	-18.2	19,329	-0.09%
2021/12/15	3.3	74.62	0	0.00	74.60	3.3	19,813	0.02%
2021/12/14	17.3	74.91	42	74.83	74.90	-24.7	20,293	-0.12%
2021/12/13	48.3	76.43	10	76.70	75.70	38.3	20,323	0.19%
2021/12/10	25	76.00	4.2	76.17	75.90	20.8	20,383	0.10%
2021/12/09	65	75.74	5.9	75.95	76.00	59.1	20,596	0.29%
2021/12/08	14	75.56	9	75.54	76.00	5	21,110	0.02%
2021/12/07	3.1	74.50	7.1	74.93	75.30	-4	20,922	-0.02%
2021/12/06	3	74.07	1	73.90	74.10	2	20,895	0.01%
2021/12/03	1	73.91	9.1	74.17	73.90	-8.1	21,114	-0.04%
2021/12/02	4	73.65	2.2	73.95	73.70	1.8	21,136	0.01%
2021/12/01	3	73.40	4	73.93	74.10	-1	21,743	0.00%
2021/11/30	31.6	73.62	16	73.24	73.10	15.6	22,098	0.07%
2021/11/29	16.2	73.54	6	73.43	73.50	10.2	21,815	0.05%
2021/11/26	10.6	74.55	12	74.42	74.20	-1.3	21,766	-0.01%
2021/11/25	3.6	74.31	9.1	74.31	74.30	-5.5	21,798	-0.03%
2021/11/24	14.4	74.51	2	74.90	74.40	12.4	22,013	0.06%
2021/11/23	7.6	74.55	1	74.50	74.30	6.6	22,200	0.03%
2021/11/22	4.2	74.46	9.1	74.40	74.40	-5	22,115	-0.02%
2021/11/19	10.4	75.18	3	75.23	74.80	7.4	22,104	0.03%
2021/11/18	56	76.07	129.1	76.22	76.40	-73.1	22,093	-0.33%	大賣/
2021/11/17	15	75.63	46.3	75.41	76.10	-31.3	22,097	-0.14%
2021/11/16	17.2	73.46	0	0.00	74.00	17.2	21,727	0.08%
2021/11/15	2.2	74.28	23.6	74.56	74.00	-21.4	21,793	-0.10%
2021/11/12	8.2	73.36	2	73.50	73.30	6.2	21,758	0.03%
2021/11/11	15.1	73.19	3	73.00	73.00	12.1	21,928	0.05%
2021/11/10	14.2	73.14	6	73.12	73.00	8.2	22,005	0.04%
2021/11/09	4	73.23	15	73.20	73.10	-11	21,976	-0.05%
2021/11/08	4.1	73.50	10.5	73.45	73.60	-6.5	22,005	-0.03%
2021/11/05	5.2	72.12	166	72.18	72.50	-160.8	22,472	-0.72%	大賣/鉅額交易
2021/11/04	4.9	72.72	6	72.50	72.50	-1.1	22,426	0.00%
2021/11/03	2.3	72.67	8.2	72.58	72.70	-5.9	22,518	-0.03%
2021/11/02	15	72.78	9.1	72.77	72.60	6	22,465	0.03%
2021/11/01	25.7	73.11	3.1	73.32	73.10	22.6	22,134	0.10%
2021/10/29	53.8	73.52	24	73.50	73.60	29.8	21,917	0.14%
2021/10/28	17	74.63	0	0.00	74.50	17	21,354	0.08%
2021/10/27	107	74.76	0.1	75.30	75.00	106.9	21,533	0.50%	大買/鉅額交易
2021/10/26	2	74.60	10.3	75.29	75.50	-8.3	21,825	-0.04%
2021/10/25	12	74.70	4	74.50	74.80	8	21,970	0.04%
2021/10/22	6.2	74.04	1	74.60	74.10	5.2	22,412	0.02%
2021/10/21	0.2	74.50	8	75.05	74.80	-7.8	22,994	-0.03%
2021/10/20	91.2	74.60	7	74.46	74.30	84.2	23,928	0.35%
2021/10/19	61	75.29	10	74.90	74.80	51	24,513	0.21%
2021/10/18	21.4	75.35	10.4	75.20	75.10	11.1	25,018	0.04%
2021/10/15	1	74.90	0	0.00	75.10	1	25,417	0.00%
2021/10/14	1.1	74.45	10	74.72	74.40	-8.9	25,773	-0.03%
2021/10/13	4.1	74.79	11.8	74.40	74.50	-7.7	26,599	-0.03%
2021/10/12	4	74.10	1	74.30	74.80	3	27,409	0.01%
2021/10/08	8	75.63	0	0.00	75.30	8	27,716	0.03%
2021/10/07	4.7	75.56	0	0.00	75.50	4.7	28,192	0.02%
2021/10/06	28.1	74.33	2	74.45	74.70	26.1	28,474	0.09%
2021/10/05	26.6	73.64	12	73.63	73.80	14.6	29,237	0.05%
2021/10/04	10.2	75.20	29	74.95	74.40	-18.8	29,236	-0.06%
2021/10/01	9.9	75.32	24	75.38	75.40	-14.1	29,267	-0.05%
2021/09/30	8.1	76.88	8	76.80	76.70	0.1	28,911	0.00%
2021/09/29	12.2	76.67	7	76.83	76.70	5.2	28,935	0.02%
2021/09/28	8.1	77.05	3	77.37	77.50	5.1	28,835	0.02%
2021/09/27	1	77.60	18	77.51	77.70	-17	28,897	-0.06%
2021/09/24	4	77.63	0	78.30	77.50	4	28,910	0.01%
2021/09/23	8.4	77.60	2	77.65	77.40	6.4	29,021	0.02%
2021/09/22	14.6	76.97	34.4	76.59	77.10	-19.8	29,044	-0.07%
2021/09/17	7.4	79.19	1	79.90	78.80	6.4	28,590	0.02%
2021/09/16	18.2	80.88	1.1	80.62	80.70	17.1	28,189	0.06%
2021/09/15	13.1	80.52	16	81.19	81.40	-2.9	28,051	-0.01%
2021/09/14	16.3	81.35	30	82.06	80.80	-13.8	27,943	-0.05%
2021/09/13	64	81.06	88	80.65	81.40	-24	27,843	-0.09%
2021/09/10	10.3	77.49	25	77.64	77.60	-14.7	27,755	-0.05%
2021/09/09	14	76.79	14	76.52	77.40	0	28,035	0.00%
2021/09/08	15.2	77.24	24	77.12	77.40	-8.9	27,917	-0.03%
2021/09/07	17	78.08	21	77.99	78.10	-4	27,716	-0.01%
2021/09/06	39	77.91	23	78.49	77.20	16	27,656	0.06%
2021/09/03	60.4	84.50	91	84.86	84.80	-30.7	27,059	-0.11%
2021/09/02	11.1	83.08	5	83.36	82.70	6.1	26,702	0.02%
2021/09/01	9.3	84.67	1	85.00	84.20	8.3	26,371	0.03%
2021/08/31	6	83.87	14	84.62	85.00	-8	26,181	-0.03%
2021/08/30	18	83.97	15	84.05	84.80	3	25,889	0.01%
2021/08/27	4	82.73	4	83.05	83.50	0	25,694	0.00%
2021/08/26	2	80.75	10.1	81.00	81.30	-8.1	25,664	-0.03%
2021/08/25	4	80.73	40	80.23	80.80	-36	25,798	-0.14%
2021/08/24	30	80.17	9.3	79.43	80.40	20.7	25,725	0.08%
2021/08/23	1	79.00	9	78.52	79.00	-8	25,584	-0.03%
2021/08/20	48	76.42	80	76.36	76.50	-32	25,472	-0.13%
2021/08/19	6	76.98	189	77.10	77.00	-183	26,040	-0.70%	大賣/鉅額交易
2021/08/18	3	77.50	16	77.64	78.00	-13	25,902	-0.05%
2021/08/17	1	77.40	44	77.77	78.20	-43	26,016	-0.17%
2021/08/16	0	0.00	4	76.88	76.50	-4	25,957	-0.02%
2021/08/13	11	78.02	5.1	78.34	78.10	5.9	26,571	0.02%
2021/08/12	26	79.03	26.5	78.74	78.80	-0.5	26,794	0.00%
2021/08/11	136.2	78.86	18.3	78.06	79.20	117.9	27,129	0.43%	大買/鉅額交易
2021/08/10	6	76.12	1.1	76.10	76.00	4.9	27,455	0.02%
2021/08/09	5.1	75.52	105	76.17	76.10	-99.9	28,302	-0.35%	大賣/
2021/08/06	4	75.90	1	76.10	76.00	3	28,733	0.01%
2021/08/05	0.1	76.30	0	0.00	76.30	0.1	29,698	0.00%
2021/08/04	3	76.40	0	0.00	76.30	3	31,868	0.01%
2021/08/03	1.1	75.86	1	76.20	76.40	0.1	33,264	0.00%
2021/08/02	2	74.90	1	75.20	76.50	1	34,382	0.00%
2021/07/30	51.2	75.49	406	74.68	75.00	-354.8	34,549	-1.03%	大賣/鉅額交易
2021/07/29	235.1	75.79	7	75.39	75.80	228.1	34,671	0.66%	大買/鉅額交易
2021/07/28	30.5	75.43	18.2	74.83	75.60	12.3	35,189	0.04%
2021/07/27	31.4	76.78	59.3	76.44	76.40	-27.9	35,754	-0.08%
2021/07/26	110.4	82.04	16	80.78	78.50	94.4	36,651	0.26%	大買/
2021/07/23	14	84.18	72	83.96	85.00	-58	35,783	-0.16%
2021/07/22	187	84.12	10.2	83.88	84.10	176.8	35,413	0.50%	大買/鉅額交易
2021/07/21	33	81.98	63	81.66	81.80	-30	35,067	-0.09%
2021/07/20	92	81.45	18.5	81.80	81.50	73.6	35,157	0.21%
2021/07/19	28	83.29	118	83.11	83.00	-90	34,832	-0.26%	大賣/
2021/07/16	27.3	81.94	29	81.83	82.90	-1.7	34,503	0.00%
2021/07/15	20.2	79.48	11.5	79.54	79.50	8.7	33,951	0.03%
2021/07/14	73.4	77.81	33.3	77.53	78.10	40.1	33,901	0.12%
2021/07/13	34	76.86	13	77.01	76.20	21	33,916	0.06%
2021/07/12	155	77.39	88	76.84	76.10	67	33,786	0.20%	大買/
2021/07/09	18	74.20	5	74.34	74.20	13	33,694	0.04%
2021/07/08	15	74.47	4.1	74.97	74.80	10.9	33,692	0.03%
2021/07/07	3	73.80	3	73.93	74.00	0	33,896	0.00%
2021/07/06	7	73.89	11	73.91	73.70	-4	34,220	-0.01%
2021/07/05	2	73.60	3	73.67	73.90	-1	34,315	0.00%
2021/07/02	3	73.13	1	73.30	72.90	2	34,431	0.01%
2021/07/01	1	73.40	12.1	73.52	73.40	-11.1	34,570	-0.03%
2021/06/30	23	73.63	3	73.64	73.90	20	34,764	0.06%
2021/06/29	3.2	72.55	2	72.65	72.60	1.2	35,045	0.00%
2021/06/28	20	73.30	4	73.00	73.20	16	35,424	0.05%
2021/06/25	2	72.85	13.1	73.07	72.90	-11.1	35,800	-0.03%
2021/06/24	0.5	71.90	0	0.00	71.90	0.5	35,812	0.00%
2021/06/23	11	71.15	8	71.55	71.80	3	36,140	0.01%
2021/06/22	1	70.80	2	70.60	70.70	-1	36,335	0.00%
2021/06/21	16.3	70.03	7	70.07	70.00	9.3	36,352	0.03%
2021/06/18	15	71.67	0	0.00	71.30	15	36,089	0.04%
2021/06/17	1	72.20	29	72.14	72.30	-28	35,879	-0.08%
2021/06/16	69.1	72.68	45	72.69	72.60	24.1	36,428	0.07%
2021/06/15	8.3	73.10	1	73.20	73.00	7.3	36,476	0.02%
2021/06/11	7.5	74.07	3	73.90	73.80	4.5	36,693	0.01%
2021/06/10	2.1	73.06	34	73.49	73.80	-32	36,729	-0.09%
2021/06/09	0	73.00	1	72.90	72.90	-1	37,125	0.00%
2021/06/08	5	73.70	6	73.45	73.70	-1	37,549	0.00%
2021/06/07	1	71.90	8	73.16	73.20	-7	38,854	-0.02%
2021/06/04	1.2	72.89	19	72.78	72.90	-17.8	39,203	-0.05%
2021/06/03	40	74.03	20	73.60	73.60	20	39,914	0.05%
2021/06/02	27	73.30	20	74.50	74.50	7	40,087	0.02%
2021/06/01	40	72.49	24	72.79	73.00	16	39,920	0.04%
2021/05/31	4	71.95	10	72.22	72.30	-6	40,115	-0.01%
2021/05/28	3	72.10	4.1	71.92	72.00	-1.1	40,194	0.00%
2021/05/27	8.1	70.52	7.5	70.83	71.60	0.6	40,267	0.00%
2021/05/26	32	71.56	5	71.40	71.60	27	40,456	0.07%
2021/05/25	21	72.01	21	71.89	71.90	0	41,177	0.00%
2021/05/24	24.6	71.32	23	71.83	72.00	1.6	41,309	0.00%
2021/05/21	31	72.83	25.7	73.46	72.00	5.3	41,400	0.01%
2021/05/20	15.1	69.93	8.3	70.12	70.20	6.8	40,820	0.02%
2021/05/19	33.5	70.93	79	71.06	70.60	-45.5	40,702	-0.11%
2021/05/18	37	70.66	31.1	70.36	71.40	5.9	40,660	0.01%
2021/05/17	16.1	66.86	56	66.82	65.60	-39.9	40,601	-0.10%
2021/05/14	33.4	69.55	22	69.62	69.60	11.4	39,774	0.03%
2021/05/13	43.5	69.41	39.1	68.35	68.60	4.5	39,246	0.01%
2021/05/12	40.2	70.69	157	68.54	70.00	-116.8	38,421	-0.30%	大賣/鉅額交易
2021/05/11	83	76.30	34	76.42	74.80	49	36,694	0.13%
2021/05/10	40.2	74.58	30.4	75.66	76.60	9.8	35,260	0.03%
2021/05/07	2	69.90	40.5	70.50	70.80	-38.5	34,384	-0.11%
2021/05/06	49	69.70	18	70.15	69.60	31	34,193	0.09%
2021/05/05	38.8	68.64	82.2	68.50	69.50	-43.4	33,736	-0.13%
2021/05/04	90	68.06	100	68.36	67.40	-10	33,156	-0.03%
2021/05/03	22	69.99	126.7	69.80	68.80	-104.7	32,463	-0.32%	大賣/鉅額交易
2021/04/29	10	64.38	36	64.33	64.20	-26	31,048	-0.08%
2021/04/28	2.5	65.06	5	65.28	65.10	-2.5	30,854	-0.01%
2021/04/27	16	64.12	3.1	64.37	64.90	12.9	30,724	0.04%
2021/04/26	7.4	64.18	10	63.99	64.10	-2.6	30,536	-0.01%
2021/04/23	2	61.60	3.1	61.29	61.30	-1.1	30,234	0.00%
2021/04/22	7	61.66	3	61.40	61.10	4	30,326	0.01%
2021/04/21	30.1	61.20	1	61.10	61.40	29.1	30,017	0.10%
2021/04/20	14	61.59	163	61.26	61.80	-149	30,043	-0.50%	大賣/鉅額交易
2021/04/19	41	61.44	5	61.00	61.80	36	30,178	0.12%
2021/04/16	123	59.73	122	59.69	60.00	1	30,110	0.00%	大買/大賣/
2021/04/15	208	59.20	60	58.84	60.00	148	30,284	0.49%	大買/鉅額交易
2021/04/14	16	57.08	59.1	57.41	57.10	-43.1	29,598	-0.15%
2021/04/13	14.1	58.07	18.2	58.03	57.80	-4.1	29,559	-0.01%
2021/04/12	6	57.52	19	57.91	58.00	-13	29,197	-0.04%
2021/04/09	4	56.50	37	56.27	56.40	-33	28,971	-0.11%
2021/04/08	28.2	56.95	17	57.10	56.90	11.2	28,985	0.04%
2021/04/07	16.1	57.18	15	57.18	57.50	1.1	29,180	0.00%
2021/04/06	9.2	57.52	17	57.66	57.30	-7.8	28,913	-0.03%
2021/04/01	33.3	57.65	34	57.64	57.80	-0.7	28,624	0.00%
2021/03/31	2	57.20	7	57.33	56.80	-5	28,086	-0.02%
2021/03/30	11	55.88	11	56.32	56.80	0	27,757	0.00%
2021/03/29	0	0.00	7	55.81	55.90	-7	27,361	-0.03%
2021/03/26	10.2	55.40	22.1	55.65	55.50	-12	27,328	-0.04%
2021/03/25	13	55.07	13	55.00	55.30	0	27,357	0.00%
2021/03/24	45	54.70	29	54.77	54.40	16	27,212	0.06%
2021/03/23	8	54.71	2	54.70	54.50	6	27,030	0.02%
2021/03/22	16	53.78	34	53.44	53.90	-18	26,920	-0.07%
2021/03/19	32.2	53.51	24	53.39	53.70	8.2	27,234	0.03%
2021/03/18	22	54.62	17	54.46	54.40	5	26,995	0.02%
2021/03/17	34	54.60	1	54.60	54.50	33	27,457	0.12%
2021/03/16	19	55.38	5	55.42	55.40	14	27,420	0.05%
2021/03/15	23	55.93	9	55.78	55.50	14	27,388	0.05%
2021/03/12	24	54.98	32	55.16	54.90	-8	27,099	-0.03%
2021/03/11	108	55.47	53	56.01	55.40	55	26,922	0.20%	大買/
2021/03/10	0	0.00	42	53.69	54.00	-42	25,773	-0.16%
2021/03/09	43	53.33	58	53.50	53.70	-15	25,454	-0.06%
2021/03/08	81	51.64	86	52.24	52.10	-5	24,877	-0.02%
2021/03/05	9	50.46	10	50.58	50.80	-1	24,534	0.00%
2021/03/04	20	50.44	6	50.93	50.60	14	25,238	0.06%
2021/03/03	111	50.99	31	50.93	51.00	80	25,089	0.32%	大買/
2021/03/02	22	50.87	14	50.79	50.10	8	24,982	0.03%
2021/02/26	41	50.54	38	51.61	49.90	3	24,694	0.01%
2021/02/25	69	51.30	6	51.43	51.70	63	23,847	0.26%
2021/02/24	0	0.00	68	49.97	50.00	-68	23,128	-0.29%
2021/02/23	18	49.73	26	49.63	49.75	-8	22,937	-0.03%
2021/02/22	47	49.31	9.1	49.66	48.95	37.9	22,702	0.17%
2021/02/19	11	49.17	5	49.06	49.10	6	22,644	0.03%
2021/02/18	10	49.41	48	49.87	49.20	-38	22,724	-0.17%
2021/02/17	7	48.59	26.4	48.64	48.90	-19.4	22,516	-0.09%
2021/02/05	23	47.05	9	47.28	46.90	14	21,815	0.06%
2021/02/04	41	47.03	0	0.00	47.10	41	22,053	0.19%
2021/02/03	1	47.05	33	47.42	47.60	-32	22,835	-0.14%
2021/02/02	0	0.00	31	47.21	47.25	-31	22,979	-0.13%
2021/02/01	0	0.00	1	46.10	45.95	-1	22,665	0.00%
2021/01/29	21	45.70	0	0.00	45.55	21	22,644	0.09%
2021/01/28	4	46.08	1	46.25	46.20	3	22,410	0.01%
2021/01/26	5	46.96	0	0.00	46.50	5	22,119	0.02%
2021/01/25	20	46.80	25	47.23	47.40	-5	21,928	-0.02%
2021/01/22	1	46.35	17.4	46.43	46.25	-16.4	21,726	-0.08%
2021/01/21	10	46.52	7	46.56	46.20	3	21,634	0.01%
2021/01/20	20.1	46.44	61	46.74	46.20	-40.9	21,583	-0.19%
2021/01/19	13.1	47.31	1	47.30	47.25	12.1	21,378	0.06%
2021/01/18	3	46.82	1	46.55	46.95	2	21,305	0.01%
2021/01/15	20	47.84	23	47.75	47.60	-3	21,046	-0.01%
2021/01/14	0	0.00	100	48.37	48.45	-100	20,910	-0.48%
2021/01/13	2	48.00	34	48.16	48.30	-32	20,703	-0.15%
2021/01/12	79	47.81	56.1	48.14	47.75	22.9	20,349	0.11%
2021/01/11	30	47.45	64	47.09	47.40	-34	19,832	-0.17%
2021/01/08	2	47.18	37	47.39	47.45	-35	19,420	-0.18%
2021/01/07	7	46.13	11	46.20	46.20	-4	18,928	-0.02%
2021/01/06	7	45.80	4.2	45.74	45.60	2.8	18,827	0.01%
2021/01/05	68	46.28	6	46.33	46.35	62	18,643	0.33%
2021/01/04	4	46.10	2	46.33	46.25	2	18,599	0.01%
2020/12/31	18	46.63	2	46.95	46.75	16	18,506	0.09%
2020/12/30	51	46.66	72	46.77	46.90	-21	18,315	-0.11%
2020/12/29	5	45.51	3	45.60	45.50	2	17,978	0.01%
2020/12/28	26	45.44	0	0.00	45.55	26	18,096	0.14%
2020/12/25	8	45.50	2	45.60	45.50	6	18,122	0.03%
2020/12/24	12	45.28	4.1	45.82	45.55	7.9	18,141	0.04%
2020/12/23	58.1	44.51	1	44.80	44.80	57.1	17,948	0.32%
2020/12/22	39	45.20	165	45.15	44.90	-126	17,960	-0.70%	大賣/鉅額交易
2020/12/21	4	45.28	0	0.00	45.50	4	18,211	0.02%
2020/12/18	12	46.62	5	46.61	46.00	7	18,064	0.04%
2020/12/17	1.1	45.97	1	46.20	46.20	0.1	17,979	0.00%
2020/12/16	32	46.29	1	46.30	46.35	31	18,050	0.17%
2020/12/15	33	45.65	1.1	46.34	45.85	31.9	18,040	0.18%
2020/12/14	175	47.44	12	47.75	47.30	163	17,640	0.92%	大買/鉅額交易
2020/12/11	46	46.96	193	47.03	47.20	-147	17,326	-0.85%	大賣/鉅額交易
2020/12/10	0	0.00	10	45.73	45.65	-10	16,697	-0.06%
2020/12/09	0	0.00	7	45.10	45.10	-7	16,532	-0.04%
2020/12/08	24	44.97	4	45.08	45.40	20	16,584	0.12%
2020/12/07	0.1	45.11	4	45.39	45.60	-3.9	16,494	-0.02%
2020/12/04	25	44.85	17	45.00	45.15	8	16,320	0.05%
2020/12/03	9	44.48	2	44.78	44.45	7	16,105	0.04%
2020/12/02	8	44.49	0	44.73	44.55	8	15,890	0.05%
2020/12/01	16	44.53	2	44.73	44.80	14	15,675	0.09%
2020/11/30	5	45.04	2	44.85	44.30	3	15,570	0.02%
2020/11/27	1	45.40	0	0.00	45.65	1	14,834	0.01%
2020/11/26	1.4	45.55	27	45.54	45.60	-25.6	14,746	-0.17%
2020/11/25	0	45.25	2	45.40	45.15	-2	14,672	-0.01%
2020/11/24	0.1	45.15	0	0.00	44.95	0.1	14,637	0.00%
2020/11/23	1	45.40	41	45.46	45.50	-40	14,581	-0.27%
2020/11/20	15	44.75	1	44.60	44.90	14	14,590	0.10%
2020/11/19	2	45.50	0	0.00	45.25	2	14,975	0.01%
2020/11/18	25	45.54	0	0.00	45.50	25	14,881	0.17%
2020/11/17	51	45.38	42	45.70	45.55	9	14,877	0.06%
2020/11/16	0	0.00	15	45.84	45.55	-15	14,813	-0.10%
2020/11/13	3	45.27	48	45.21	45.30	-45	14,784	-0.30%
2020/11/12	33	45.20	9	45.15	45.20	24	14,647	0.16%
2020/11/11	71	44.67	12.2	45.03	45.55	58.8	14,376	0.41%
2020/11/10	0	0.00	20	43.48	43.60	-20	13,554	-0.15%
2020/11/09	0	0.00	23	42.62	42.70	-23	13,328	-0.17%
2020/11/06	0	0.00	5	41.89	41.95	-5	13,253	-0.04%
2020/11/05	0	0.00	7	41.78	41.65	-7	13,504	-0.05%
2020/11/04	0	0.00	8	41.58	41.65	-8	13,527	-0.06%
2020/11/03	0	0.00	3	41.60	41.60	-3	13,592	-0.02%
2020/11/02	1	40.70	2	40.95	41.45	-1	13,664	-0.01%
2020/10/30	9	40.64	0	0.00	40.70	9	13,672	0.07%
2020/10/29	6	40.76	0	0.00	40.75	6	13,549	0.04%
2020/10/28	1	41.15	0	0.00	41.35	1	13,517	0.01%
2020/10/27	8	41.29	0	0.00	41.30	8	13,626	0.06%
2020/10/26	0	0.00	4	41.63	41.70	-4	13,648	-0.03%
2020/10/23	17	41.31	0	0.00	41.40	17	13,717	0.12%
2020/10/22	4	41.30	9	41.61	41.50	-5	13,769	-0.04%
2020/10/21	15	41.53	2	41.60	41.40	13	13,621	0.10%
2020/10/20	9	41.32	0	0.00	41.40	9	13,680	0.07%
2020/10/19	0	0.00	1	41.65	41.45	-1	13,652	-0.01%
2020/10/16	0	0.00	1	41.60	41.35	-1	13,717	-0.01%
2020/10/15	2	41.55	13	41.46	41.30	-11	13,830	-0.08%
2020/10/14	10	41.70	2	41.80	41.80	8	13,725	0.06%
2020/10/12	1	41.40	19	41.45	41.45	-18	13,601	-0.13%
2020/10/08	1	41.15	0	0.00	41.05	1	13,607	0.01%
2020/10/07	4	41.30	0	0.00	41.15	4	13,557	0.03%
2020/10/06	3	41.40	0	0.00	41.50	3	13,534	0.02%
2020/10/05	12	41.43	0	0.00	41.20	12	13,460	0.09%
2020/09/30	1	41.80	0	0.00	41.90	1	13,544	0.01%
2020/09/29	1	41.65	4	41.56	41.65	-3	13,566	-0.02%
2020/09/28	2	41.18	0	0.00	41.30	2	13,654	0.01%
2020/09/25	3	40.88	0	0.00	40.80	3	13,727	0.02%
2020/09/24	23	40.74	0	0.00	40.60	23	13,700	0.17%
2020/09/23	3	41.50	2	41.75	41.75	1	13,275	0.01%
2020/09/22	6	41.93	0	0.00	41.90	6	13,140	0.05%
2020/09/21	4	42.46	0	0.00	42.40	4	13,295	0.03%
2020/09/17	14	43.31	0	0.00	43.25	14	13,119	0.11%
2020/09/16	3	43.47	5	43.71	43.75	-2	13,096	-0.02%
2020/09/15	0	0.00	2	43.73	43.75	-2	13,018	-0.02%
2020/09/14	5	43.42	9	43.62	43.65	-4	13,087	-0.03%
2020/09/11	32	43.35	5	43.38	43.45	27	13,010	0.21%
2020/09/10	0	0.00	31	42.91	43.05	-31	12,965	-0.24%
2020/09/07	10	42.40	1	42.55	42.45	9	12,905	0.07%
2020/09/04	5	42.32	4	42.30	42.45	1	13,169	0.01%
2020/09/03	0	0.00	1	42.85	42.75	-1	13,311	-0.01%
2020/09/02	7	42.40	0	0.00	42.20	7	13,346	0.05%
2020/08/31	2	42.80	0	0.00	42.80	2	13,272	0.02%
2020/08/27	1	42.85	7	43.05	43.10	-6	13,266	-0.05%
2020/08/26	1	43.15	0	0.00	43.40	1	13,235	0.01%
2020/08/25	0	0.00	16	43.00	43.40	-16	13,156	-0.12%
2020/08/24	4	41.64	0	0.00	41.70	4	12,833	0.03%
2020/08/20	18	41.61	0	0.00	41.40	18	12,766	0.14%
2020/08/19	1	42.75	12	42.88	42.75	-11	12,709	-0.09%
2020/08/18	0.2	42.50	4	42.53	42.55	-3.8	12,493	-0.03%
2020/08/17	0	0.00	3	42.42	42.50	-3	12,560	-0.02%
2020/08/13	1	41.90	0.1	42.00	42.00	0.9	12,658	0.01%
2020/08/12	1	41.75	8.1	41.80	41.85	-7.1	12,773	-0.06%
2020/08/11	57	42.14	4	41.95	41.75	53	12,660	0.42%
2020/08/10	0	0.00	1	41.70	41.75	-1	12,546	-0.01%
2020/08/07	1	41.25	19	41.20	41.15	-18	12,544	-0.14%
2020/08/06	1	41.45	11	41.45	41.55	-10	12,531	-0.08%
2020/08/05	0	0.00	22	41.43	41.40	-22	12,568	-0.18%
2020/08/04	2	41.33	14	41.35	41.30	-12	12,604	-0.10%
2020/08/03	5	41.38	35	41.25	41.25	-30	12,627	-0.24%
2020/07/31	4	41.78	1.7	41.83	41.75	2.3	12,603	0.02%
2020/07/30	1	41.90	0	0.00	42.20	1	12,463	0.01%
2020/07/29	3	42.10	1.2	42.34	41.80	1.8	12,418	0.01%
2020/07/28	6	41.67	1	41.70	41.70	5	12,617	0.04%
2020/07/27	1	42.05	0	0.00	41.80	1	12,746	0.01%
2020/07/24	8	42.41	0	0.00	42.00	8	12,880	0.06%
2020/07/23	1	42.75	1	42.75	42.70	0	12,799	0.00%
2020/07/21	9.1	42.53	2	42.75	42.50	7.1	12,846	0.06%
2020/07/20	2	42.50	0	0.00	42.65	2	12,732	0.02%
2020/07/15	1	42.85	25	42.94	42.80	-24	13,046	-0.18%
2020/07/13	0	0.00	20	42.76	43.00	-20	13,365	-0.15%
2020/07/10	0	0.00	1	42.85	42.40	-1	13,490	-0.01%
2020/07/09	9	43.16	3	43.25	42.80	6	13,702	0.04%
2020/07/08	5	43.08	5	43.30	43.10	0	13,617	0.00%
2020/07/07	1	43.20	1	43.10	43.30	0	13,722	0.00%
2020/07/06	0	0.00	50	43.10	43.30	-50	13,742	-0.36%
2020/07/03	6	42.76	6	42.53	42.80	0	13,867	0.00%
2020/07/02	13	42.31	1	42.20	42.10	12	14,007	0.09%
2020/07/01	7	42.07	3	42.32	42.30	4	14,311	0.03%
2020/06/30	7	43.86	31	43.84	43.90	-24	14,307	-0.17%
2020/06/29	1	43.80	5	43.70	43.80	-4	14,241	-0.03%
2020/06/23	0	0.00	1.8	43.92	44.00	-1.8	14,476	-0.01%
2020/06/22	0	0.00	13	43.40	43.60	-13	14,552	-0.09%
2020/06/19	0	0.00	1	43.75	43.60	-1	14,773	-0.01%
2020/06/18	5	43.60	0	0.00	43.85	5	14,934	0.03%
2020/06/17	8	44.05	3	44.30	44.30	5	15,019	0.03%
2020/06/12	2	42.80	2	43.05	43.25	0	16,407	0.00%
2020/06/11	19	44.34	6	44.93	43.60	13	16,848	0.08%
2020/06/10	1	44.75	3	44.50	44.60	-2	17,044	-0.01%
2020/06/09	0	0.00	2	44.05	44.00	-2	17,833	-0.01%
2020/06/08	0	0.00	2	43.90	43.85	-2	18,181	-0.01%
2020/06/05	5	43.50	0	0.00	43.50	5	18,324	0.03%
2020/06/04	4	43.50	14	43.67	43.55	-10	18,566	-0.05%
2020/06/03	0	0.00	4	43.50	43.55	-4	18,973	-0.02%
2020/06/02	1	42.90	0	0.00	42.95	1	18,957	0.01%
2020/06/01	0	0.00	9	42.86	42.50	-9	18,967	-0.05%
2020/05/29	22	41.84	0	0.00	42.40	22	18,961	0.12%
2020/05/28	0	0.00	1	42.05	42.05	-1	18,742	-0.01%
2020/05/27	2	42.65	0	0.00	42.65	2	18,852	0.01%
2020/05/26	0	0.00	1	42.60	42.45	-1	18,940	-0.01%
2020/05/25	15	41.59	0	0.00	41.70	15	18,867	0.08%
2020/05/22	1	42.05	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	2	42.38	42.70	-2	18,910	-0.01%
2020/05/20	10	42.35	28	42.30	42.25	-18	18,801	-0.10%
2020/05/19	0	0.00	10.3	41.91	42.00	-10.3	18,690	-0.05%
2020/05/18	29	41.19	0	0.00	41.20	29	18,448	0.16%
2020/05/15	0	0.00	18	41.09	41.15	-18	18,430	-0.10%
2020/05/14	10	40.71	1	40.60	40.55	9	18,263	0.05%
2020/05/13	23	40.99	12	41.00	40.95	11	18,156	0.06%
2020/05/12	4	41.03	1	41.30	41.20	3	18,167	0.02%
2020/05/11	11	41.38	6	41.23	41.20	5	18,225	0.03%
2020/05/07	10	40.68	0	0.00	40.50	10	18,279	0.05%
2020/05/06	10	40.38	10	40.85	40.55	0	18,315	0.00%
2020/05/05	3	40.90	1	40.90	40.65	2	18,380	0.01%
2020/05/04	5	40.70	15	40.58	40.75	-10	18,411	-0.05%
2020/04/30	24	42.16	1	42.35	42.30	23	18,225	0.13%
2020/04/29	3	40.63	100	41.10	41.05	-97	18,188	-0.53%
2020/04/28	0	0.00	5	40.20	40.30	-5	18,182	-0.03%
2020/04/27	2	39.78	44	39.98	40.10	-42	18,723	-0.22%
2020/04/24	9	39.42	4	39.54	39.20	5	18,683	0.03%
2020/04/23	9	39.45	25	39.76	39.60	-16	18,723	-0.09%
2020/04/22	2	38.50	3	39.12	39.45	-1	18,721	-0.01%
2020/04/21	21	39.19	2	39.50	39.00	19	18,670	0.10%
2020/04/20	4	40.19	0	0.00	40.10	4	18,566	0.02%
2020/04/17	0	0.00	13	40.55	40.60	-13	18,610	-0.07%
2020/04/16	7	40.26	6	40.25	40.20	1	18,482	0.01%
2020/04/15	1	40.85	20	40.99	41.05	-19	18,295	-0.10%
2020/04/14	8	40.14	15	40.43	40.65	-7	18,190	-0.04%
2020/04/13	13	39.73	23	39.56	39.50	-10	18,003	-0.06%
2020/04/10	1	38.90	13	38.96	39.20	-12	17,881	-0.07%
2020/04/09	5	38.15	0	0.00	38.20	5	17,767	0.03%
2020/04/08	11	37.56	8	37.93	37.95	3	17,642	0.02%
2020/04/07	14	37.37	11	37.58	37.25	3	17,403	0.02%
2020/04/06	32	37.00	30	37.25	37.30	2	17,181	0.01%
2020/04/01	2	37.45	16	37.44	37.40	-14	16,908	-0.08%
2020/03/31	17	37.95	2	38.00	37.55	15	16,767	0.09%
2020/03/30	19	37.60	3	37.40	37.90	16	16,494	0.10%
2020/03/27	205	38.11	27	38.13	38.30	178	16,359	1.09%	大買/鉅額交易
2020/03/26	5	37.33	5	37.35	37.30	0	16,114	0.00%
2020/03/25	6	37.18	20	37.19	37.10	-14	16,112	-0.09%
2020/03/24	0	0.00	2	37.00	36.25	-2	15,922	-0.01%
2020/03/23	21	35.82	6	36.15	36.00	15	15,817	0.09%
2020/03/20	7.6	36.19	14	36.04	37.50	-6.4	15,842	-0.04%
2020/03/19	66	35.51	73	35.39	34.85	-7	15,428	-0.05%
2020/03/18	73	37.34	93	36.77	36.85	-20	15,332	-0.13%
2020/03/17	77	37.46	25	37.38	37.35	52	15,127	0.34%
2020/03/16	6	38.92	5	39.95	38.05	1	14,810	0.01%
2020/03/13	27	37.88	19	37.94	39.65	8	14,425	0.06%
2020/03/12	14	40.64	4	40.54	40.50	10	13,472	0.07%
2020/03/11	20	42.39	0	0.00	42.15	20	13,056	0.15%
2020/03/10	6	42.51	2	42.45	42.35	4	13,022	0.03%
2020/03/09	72	42.83	0	0.00	42.35	72	12,848	0.56%
2020/03/06	3	44.30	0	0.00	44.20	3	12,372	0.02%
2020/03/05	0	0.00	3	44.90	45.15	-3	12,347	-0.02%
2020/03/03	3	44.10	1	44.15	44.15	2	12,548	0.02%
2020/03/02	4	43.78	2	43.70	43.95	2	12,678	0.02%
2020/02/27	16	44.51	2	44.40	44.45	14	13,147	0.11%
2020/02/25	1	44.95	7	44.55	44.95	-6	13,301	-0.05%
2020/02/24	11	45.14	1	44.90	45.00	10	13,338	0.07%
2020/02/21	2	45.75	0	0.00	45.70	2	13,244	0.02%
2020/02/20	2	46.13	0	0.00	46.10	2	13,321	0.02%
2020/02/19	5	46.31	2	46.30	46.35	3	13,295	0.02%
2020/02/18	1	46.00	0	0.00	46.00	1	13,310	0.01%
2020/02/17	1	45.90	0	0.00	45.95	1	13,316	0.01%
2020/02/13	6	46.15	0	0.00	46.05	6	13,428	0.04%
2020/02/12	15	46.41	16	46.47	46.35	-1	13,455	-0.01%
2020/02/11	21	45.85	2	45.88	46.00	19	13,347	0.14%
2020/02/06	4	45.60	2	45.75	46.00	2	14,017	0.01%
2020/02/05	2	44.80	0	0.00	45.40	2	13,961	0.01%
2020/02/04	2	44.95	7	44.94	45.05	-5	13,912	-0.04%
2020/02/03	28	43.91	21	43.87	44.15	7	13,979	0.05%
2020/01/31	7	45.09	1	45.00	45.05	6	13,806	0.04%
2020/01/30	6	44.92	22	45.16	45.00	-16	13,719	-0.12%
2020/01/17	12.5	47.01	31	47.06	47.15	-18.5	13,064	-0.14%
2020/01/16	5	46.67	0	0.00	46.90	5	12,986	0.04%
2020/01/15	2	46.80	0	0.00	46.80	2	12,907	0.02%
2020/01/14	0	0.00	6	46.94	47.00	-6	12,838	-0.05%
2020/01/13	5	46.76	2	46.75	46.80	3	12,734	0.02%
2020/01/10	0	0.00	2	46.45	46.40	-2	12,676	-0.02%
2020/01/09	0	0.00	14	46.00	46.00	-14	12,608	-0.11%
2020/01/07	5	46.25	3.6	46.28	46.30	1.4	12,548	0.01%
2020/01/06	1	46.25	9	46.30	46.40	-8	12,563	-0.06%
2020/01/03	8	46.63	1	46.65	46.75	7	12,558	0.06%
2020/01/02	3	46.43	0	0.00	46.45	3	12,533	0.02%
2019/12/30	4	46.64	0	0.00	46.70	4	12,500	0.03%
2019/12/27	2	46.60	8	46.71	46.75	-6	12,512	-0.05%
2019/12/26	1	46.50	1	46.50	46.50	0	12,435	0.00%
2019/12/24	0.1	46.40	0	0.00	46.50	0.1	12,542	0.00%
2019/12/23	11	46.41	1	46.50	46.65	10	12,613	0.08%
2019/12/20	0	0.00	7	46.77	46.75	-7	12,650	-0.06%
2019/12/19	0	0.00	5	46.80	46.75	-5	12,514	-0.04%
2019/12/18	1	46.55	0	0.00	46.75	1	12,459	0.01%
2019/12/17	15	46.48	0	0.00	46.50	15	12,454	0.12%
2019/12/16	300	46.64	12	46.56	46.60	288	12,268	2.35%	大買/鉅額交易
2019/12/13	1	47.10	115	46.90	47.15	-114	12,136	-0.94%	大賣/鉅額交易
2019/12/12	0	0.00	6.6	46.05	46.05	-6.6	11,685	-0.06%
2019/12/11	3	45.97	5	45.99	45.95	-2	11,598	-0.02%
2019/12/10	14	45.50	1	45.45	45.55	13	11,447	0.11%
2019/12/09	12	45.41	21	45.44	45.45	-9	11,404	-0.08%
2019/12/06	18	45.28	10	45.35	45.45	8	11,572	0.07%
2019/12/05	11	45.25	55.1	45.38	45.50	-44.1	11,663	-0.38%
2019/12/04	6	44.68	1	44.55	44.80	5	11,452	0.04%
2019/12/02	3	44.40	6	44.73	44.80	-3	11,513	-0.03%
2019/11/29	13.6	44.96	0	0.00	44.80	13.6	11,431	0.12%
2019/11/28	56	45.40	12	45.50	45.40	44	11,208	0.39%
2019/11/27	15	45.87	22	45.77	45.85	-7	11,107	-0.06%
2019/11/26	0	0.00	25	46.32	46.00	-25	10,945	-0.23%
2019/11/25	0	0.00	29	45.78	46.10	-29	10,286	-0.28%
2019/11/22	0	0.00	5	45.30	45.30	-5	10,034	-0.05%
2019/11/21	10	45.00	11	45.02	45.05	-1	10,041	-0.01%
2019/11/20	0	0.00	1	45.25	45.45	-1	9,948	-0.01%
2019/11/19	0	0.00	15	45.50	45.55	-15	9,880	-0.15%
2019/11/18	0	0.00	5	45.45	45.60	-5	9,831	-0.05%
2019/11/15	0	0.00	14	45.26	45.30	-14	9,898	-0.14%
2019/11/14	5	45.05	0	0.00	45.10	5	9,986	0.05%
2019/11/13	7	45.34	0	0.00	45.30	7	10,209	0.07%
2019/11/12	24	45.45	11	45.57	45.55	13	10,259	0.13%
2019/11/11	42	45.10	20	45.20	45.20	22	10,222	0.22%
2019/11/08	2	45.45	13	45.38	45.60	-11	10,236	-0.11%
2019/11/07	28	45.73	7	46.11	45.50	21	10,148	0.21%
2019/11/06	16	45.72	80	45.57	45.85	-64	9,873	-0.65%
2019/11/05	5	44.99	4	45.16	44.95	1	9,380	0.01%
2019/11/04	1	44.75	15	44.72	44.95	-14	9,414	-0.15%
2019/11/01	5	44.54	0.7	44.55	44.55	4.3	9,445	0.05%
2019/10/31	68	44.88	0	0.00	44.55	68	9,553	0.71%
2019/10/30	1	45.15	0	0.00	45.45	1	9,452	0.01%
2019/10/24	0	0.00	1	45.45	45.55	-1	9,527	-0.01%
2019/10/23	1	45.20	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	0.00	3	45.40	45.50	-3	9,502	-0.03%
2019/10/21	0	0.00	12	45.35	45.40	-12	9,511	-0.13%
2019/10/17	20	45.20	1	45.25	45.30	19	9,504	0.20%
2019/10/16	0	0.00	1	45.10	45.25	-1	9,499	-0.01%
2019/10/14	0	0.00	3	44.67	44.80	-3	9,512	-0.03%
2019/10/09	6	44.30	0	0.00	43.90	6	9,473	0.06%
2019/10/04	0	0.00	1	44.10	44.00	-1	9,453	-0.01%
2019/10/01	0	0.00	3	44.90	45.00	-3	9,586	-0.03%
2019/09/25	4	44.63	0.7	44.50	44.40	3.3	10,268	0.03%
2019/09/24	1	44.90	0	0.00	45.00	1	10,405	0.01%
2019/09/23	4	44.88	0	0.00	44.85	4	10,504	0.04%
2019/09/20	7	45.08	2	45.15	45.15	5	10,806	0.05%
2019/09/19	2	45.28	2	45.20	45.20	0	10,757	0.00%
2019/09/17	0	0.00	1	45.55	45.55	-1	10,693	-0.01%
2019/09/16	3	45.17	3	45.28	45.30	0	10,762	0.00%
2019/09/12	0	0.00	6	45.17	45.00	-6	10,726	-0.06%
2019/09/11	2	44.75	0	0.00	44.95	2	10,826	0.02%
2019/09/10	5	44.93	16	44.98	44.90	-11	10,813	-0.10%
2019/09/09	0	0.00	10	44.38	44.55	-10	10,670	-0.09%
2019/09/06	0	0.00	18	43.95	44.00	-18	10,567	-0.17%
2019/09/05	0	0.00	3	43.87	43.95	-3	10,660	-0.03%
2019/09/04	3	43.47	0	0.00	43.45	3	10,519	0.03%
2019/09/03	0	0.00	7	43.60	43.25	-7	10,585	-0.07%
2019/09/02	0	0.00	18	43.55	43.50	-18	10,671	-0.17%
2019/08/30	10	43.40	2	43.40	43.65	8	10,756	0.07%
2019/08/29	0	0.00	5	43.30	43.15	-5	10,797	-0.05%
2019/08/28	0	0.00	2	43.50	43.70	-2	10,818	-0.02%
2019/08/27	0	0.00	2	43.38	43.50	-2	10,851	-0.02%
2019/08/21	0	0.00	22	43.24	42.90	-22	11,145	-0.20%
2019/08/20	25	43.10	10	43.05	42.90	15	11,111	0.13%
2019/08/19	2	43.20	10	43.55	43.35	-8	11,128	-0.07%
2019/08/16	4	42.88	37	42.59	43.15	-33	11,048	-0.30%
2019/08/15	6	41.93	0	0.00	41.90	6	10,942	0.05%
2019/08/14	5	42.20	26	42.60	42.05	-21	11,055	-0.19%
2019/08/13	8	42.36	2	42.50	42.30	6	11,116	0.05%
2019/08/12	1	42.05	0	0.00	41.90	1	11,259	0.01%
2019/08/08	21	41.84	0	0.00	41.90	21	11,569	0.18%
2019/08/07	12	41.75	15	41.80	41.65	-3	11,618	-0.03%
2019/08/06	42	41.97	5	41.70	41.70	37	11,901	0.31%
2019/08/05	7	42.02	0	0.00	42.00	7	11,942	0.06%
2019/08/02	2	42.45	0	0.00	42.35	2	11,942	0.02%
2019/08/01	8	42.86	0	0.00	42.90	8	12,024	0.07%
2019/07/30	3	43.55	0	0.00	43.50	3	11,991	0.03%
2019/07/29	7	43.55	0	0.00	43.55	7	12,158	0.06%
2019/07/25	10	43.73	0	0.00	43.90	10	12,432	0.08%
2019/07/24	1	43.50	2.2	43.45	43.45	-1.2	12,543	-0.01%
2019/07/23	0	0.00	0.3	43.60	43.55	-0.3	12,576	0.00%
2019/07/22	2	43.85	0	0.00	43.60	2	12,563	0.02%
2019/07/19	0	0.00	5	43.80	43.50	-5	12,593	-0.04%
2019/07/18	4	43.45	1.2	43.46	43.45	2.8	12,590	0.02%
2019/07/17	8	43.54	0	0.00	43.50	8	12,580	0.06%
2019/07/16	2.2	44.00	2	43.95	44.00	0.2	12,466	0.00%
2019/07/15	90	43.93	0	0.00	43.85	90	12,428	0.72%
2019/07/12	8	44.01	0	0.00	43.95	8	12,723	0.06%
2019/07/11	3	44.15	2	44.20	44.20	1	12,840	0.01%
2019/07/10	4	44.15	0.3	44.30	44.30	3.7	13,018	0.03%
2019/07/08	0	0.00	2	44.20	44.20	-2	13,061	-0.02%
2019/07/05	10	44.20	1	44.25	44.30	9	13,178	0.07%
2019/07/04	2	44.50	0	0.00	44.35	2	13,236	0.02%
2019/07/03	2	46.00	0	0.00	46.10	2	13,177	0.02%
2019/07/02	9	46.10	0	0.00	46.25	9	13,031	0.07%
2019/07/01	6	46.25	8	46.25	46.25	-2	12,781	-0.02%
2019/06/28	2	45.85	4	45.98	45.85	-2	12,611	-0.02%
2019/06/27	1	45.95	8	45.90	45.80	-7	12,572	-0.06%
2019/06/26	0	0.00	31	45.27	45.40	-31	12,505	-0.25%
2019/06/24	3	44.90	64	44.78	44.90	-61	12,607	-0.48%
2019/06/19	0	0.00	1	44.55	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	80	44.36	44.50	-80	12,656	-0.63%
2019/06/17	0	0.00	40	44.25	44.10	-40	12,868	-0.31%
2019/06/13	16	43.53	1	43.50	43.65	15	13,170	0.11%
2019/06/12	108.4	43.91	31	44.34	44.35	77.4	13,250	0.58%	大買/
2019/06/11	0	0.00	10	44.00	44.45	-10	13,372	-0.07%
2019/06/10	0	0.00	47.3	43.87	44.15	-47.3	13,370	-0.35%
2019/06/06	36	43.04	1	43.05	43.15	35	13,441	0.26%
2019/06/05	141	43.37	0	0.00	43.10	141	13,478	1.05%	大買/鉅額交易
2019/06/03	0	0.00	2	43.30	43.65	-2	13,451	-0.01%
2019/05/31	3	43.02	5.6	43.31	43.25	-2.6	13,432	-0.02%
2019/05/30	0	0.00	15	42.67	42.60	-15	13,379	-0.11%
2019/05/27	10	42.10	0	0.00	42.30	10	13,665	0.07%
2019/05/24	3	42.25	1	42.15	42.00	2	13,806	0.01%
2019/05/23	4	42.45	0	0.00	42.50	4	13,755	0.03%
2019/05/21	2	42.43	1	42.70	43.05	1	13,864	0.01%
2019/05/20	6	41.98	0.1	42.10	41.90	5.9	13,733	0.04%
2019/05/17	3	42.05	0	0.00	41.90	3	13,636	0.02%
2019/05/16	14	42.42	10	42.15	42.00	4	13,498	0.03%
2019/05/15	4	43.28	0	0.00	43.25	4	13,362	0.03%
2019/05/14	14	43.18	1	43.05	43.15	13	13,373	0.10%
2019/05/13	13	44.10	0	0.00	43.80	13	13,270	0.10%
2019/05/10	6	44.65	0	0.00	44.60	6	13,345	0.04%
2019/05/09	29	44.82	0	0.00	44.60	29	13,436	0.22%
2019/05/08	24	45.12	1	45.10	45.05	23	13,438	0.17%
2019/05/07	6	45.40	0	0.00	45.40	6	13,491	0.04%
2019/05/06	1	45.70	1	45.80	45.60	0	13,686	0.00%
2019/05/02	5	46.35	36	46.18	46.40	-31	13,506	-0.23%
2019/04/29	0	0.00	30	45.67	45.70	-30	13,422	-0.22%
2019/04/26	0	0.00	10	45.35	45.50	-10	13,449	-0.07%
2019/04/25	3	45.22	0	0.00	45.20	3	13,629	0.02%
2019/04/24	2	45.30	0	0.00	45.40	2	13,919	0.01%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/22	0	0.00	20	45.30	45.25	-20	14,494	-0.14%
2019/04/19	0	0.00	11	45.28	45.20	-11	14,744	-0.07%
2019/04/18	27	44.84	1	44.95	45.00	26	14,768	0.18%
2019/04/17	7	45.26	0	0.00	45.20	7	14,610	0.05%
2019/04/16	28	45.28	1	45.30	45.30	27	14,477	0.19%
2019/04/15	8	45.69	0	0.00	45.70	8	14,346	0.06%
2019/04/12	0	0.00	8	45.64	45.70	-8	14,335	-0.06%
2019/04/11	1	45.75	10	46.00	45.55	-9	14,325	-0.06%
2019/04/10	3	45.47	2	45.45	45.50	1	14,249	0.01%
2019/04/09	0	0.00	2	45.70	45.75	-2	14,189	-0.01%
2019/04/08	20	45.43	0	0.00	45.35	20	14,074	0.14%
2019/04/03	10	46.05	0	0.00	46.00	10	13,801	0.07%
2019/04/02	20	46.00	0	0.00	46.00	20	13,773	0.15%
2019/04/01	6	45.91	4	46.20	45.60	2	13,728	0.01%
2019/03/29	7	45.10	25	45.84	46.00	-18	13,562	-0.13%
2019/03/28	15	44.79	0	0.00	45.10	15	13,404	0.11%
2019/03/27	5	45.02	10	45.05	44.95	-5	13,331	-0.04%
2019/03/26	6	45.52	0	0.00	45.50	6	13,224	0.05%
2019/03/25	26	45.64	0	0.00	45.55	26	13,349	0.19%
2019/03/22	11	46.40	3	46.87	46.40	8	13,166	0.06%
2019/03/21	0	0.00	1	46.85	46.90	-1	13,054	-0.01%
2019/03/20	1	46.90	1	46.80	47.15	0	13,050	0.00%
2019/03/19	10	46.85	26	46.59	46.95	-16	12,850	-0.12%
2019/03/18	0	0.00	6.3	45.80	46.00	-6.3	12,664	-0.05%
2019/03/14	41	45.46	3	45.47	45.25	38	12,452	0.31%
2019/03/13	10	45.35	0	0.00	45.25	10	12,434	0.08%
2019/03/12	10	45.07	0	0.00	45.00	10	12,423	0.08%
2019/03/11	5	44.58	1	44.50	44.50	4	12,436	0.03%
2019/03/06	3	45.15	0	0.00	45.15	3	12,732	0.02%
2019/03/04	0	0.00	10	44.65	45.15	-10	12,921	-0.08%
2019/02/27	0.6	45.55	11	45.44	45.50	-10.4	12,758	-0.08%
2019/02/26	3	45.52	10	45.48	45.45	-7	12,558	-0.06%
2019/02/25	2	45.05	2	45.15	45.30	0	12,239	0.00%
2019/02/22	0	0.00	15	44.95	45.00	-15	12,147	-0.12%
2019/02/21	11	45.05	3	45.10	45.10	8	12,083	0.07%
2019/02/20	8	45.02	12	45.00	45.05	-4	12,003	-0.03%
2019/02/19	4	44.86	0	0.00	44.85	4	11,846	0.03%
2019/02/18	25	44.66	0	0.00	44.75	25	11,801	0.21%
2019/02/14	22	44.62	0	0.00	44.50	22	11,660	0.19%
2019/02/13	1	44.55	2	44.55	44.60	-1	11,458	-0.01%
2019/02/12	3	44.22	0	0.00	44.30	3	11,447	0.03%
2019/02/11	2	44.33	1	44.90	44.15	1	11,317	0.01%
2019/01/30	2	44.48	2	44.55	44.55	0	11,181	0.00%
2019/01/29	6	44.70	7	44.73	44.75	-1	11,121	-0.01%
2019/01/28	4	44.40	0	0.00	44.60	4	10,954	0.04%
2019/01/25	17	44.03	0.1	44.15	44.00	16.9	10,827	0.16%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	8	44.29	0	0.00	44.30	8	10,634	0.08%
2019/01/22	13	44.29	0	0.00	44.25	13	10,710	0.12%
2019/01/21	10	44.35	0	0.00	44.30	10	10,736	0.09%
2019/01/18	2	43.90	0	0.00	44.15	2	10,904	0.02%
2019/01/16	15	44.08	0	0.00	44.00	15	10,922	0.14%
2019/01/15	7	44.61	0	0.00	44.60	7	10,614	0.07%
2019/01/14	9	45.04	0	0.00	45.00	9	10,342	0.09%
2019/01/11	3	46.08	0	0.00	45.95	3	10,140	0.03%
2019/01/09	0	0.00	1.4	47.13	47.05	-1.4	10,011	-0.01%
2019/01/07	1	45.85	0	0.00	45.95	1	10,273	0.01%
2019/01/04	3	45.30	0	0.00	45.30	3	10,445	0.03%
2019/01/03	5	45.95	25	45.85	45.80	-20	10,903	-0.18%
2019/01/02	6	46.39	0	0.00	46.10	6	11,063	0.05%
2018/12/26	0	0.00	3.4	46.74	46.50	-3.4	11,549	-0.03%
2018/12/25	20	46.23	5	46.35	46.50	15	11,742	0.13%
2018/12/24	4	46.65	2	46.85	46.85	2	11,927	0.02%
2018/12/22	0	0.00	2	47.10	47.05	-2	12,082	-0.02%
2018/12/21	5	46.95	0	0.00	47.30	5	12,410	0.04%
2018/12/20	6	46.96	5	47.07	47.05	1	12,555	0.01%
2018/12/19	0	0.00	7	47.15	47.30	-7	12,580	-0.06%
2018/12/18	23	47.10	0	0.00	47.05	23	12,666	0.18%
2018/12/17	0	0.00	0.1	47.80	47.75	-0.1	12,959	0.00%
2018/12/14	2	47.55	0	0.00	47.45	2	13,129	0.02%
2018/12/13	12	47.86	2	48.00	48.05	10	13,081	0.08%
2018/12/12	1	47.45	5	47.65	47.55	-4	13,095	-0.03%
2018/12/11	8	47.23	1	47.50	47.25	7	13,061	0.05%
2018/12/10	2	47.40	5	47.55	47.50	-3	12,977	-0.02%
2018/12/07	0	0.00	6	47.96	48.00	-6	12,947	-0.05%
2018/12/06	6	48.03	0	0.00	48.00	6	12,897	0.05%
2018/12/05	6	48.33	0	0.00	48.35	6	12,874	0.05%
2018/12/04	0	0.00	5	48.59	48.75	-5	12,872	-0.04%
2018/12/03	18	49.20	4	49.20	49.15	14	12,840	0.11%
2018/11/30	14	48.87	0	0.00	48.80	14	12,724	0.11%
2018/11/28	4	49.00	1	49.00	48.85	3	12,400	0.02%
2018/11/27	6	49.28	0	0.00	49.10	6	12,281	0.05%
2018/11/26	0	0.00	2	50.00	49.90	-2	12,278	-0.02%
2018/11/19	0	0.00	7	51.30	51.50	-7	12,437	-0.06%
2018/11/15	0	0.00	1	50.80	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	5	50.96	51.20	-5	12,470	-0.04%
2018/11/13	0	0.00	2	50.50	51.00	-2	12,510	-0.02%
2018/11/09	1	50.60	1	50.80	51.10	0	12,793	0.00%
2018/11/07	1	50.10	3	50.17	50.30	-2	12,670	-0.02%
2018/11/06	0	0.00	102	49.59	49.80	-102	12,719	-0.80%	大賣/鉅額交易
2018/11/05	1	48.50	9	48.74	49.20	-8	12,683	-0.06%
2018/11/02	11	48.32	37	48.45	48.90	-26	12,682	-0.21%
2018/11/01	2	47.90	1	48.40	48.30	1	12,704	0.01%
2018/10/31	0	0.00	131	48.09	48.45	-131	12,664	-1.03%	大賣/鉅額交易
2018/10/30	0	0.00	50	47.62	47.50	-50	12,580	-0.40%
2018/10/26	9	48.08	43	47.09	47.10	-34	12,485	-0.27%
2018/10/25	3	48.25	0	0.00	48.00	3	12,226	0.02%
2018/10/24	8	49.18	9	49.12	49.15	-1	12,250	-0.01%
2018/10/19	0	0.00	13	49.73	50.20	-13	12,270	-0.11%
2018/10/18	2	49.75	2.7	49.93	49.60	-0.7	12,235	-0.01%
2018/10/17	2	49.75	3	49.92	49.75	-1	12,384	-0.01%
2018/10/16	7	49.70	5	49.86	49.70	2	12,337	0.02%
2018/10/12	4	49.55	2	49.50	50.10	2	12,013	0.02%
2018/10/11	1	49.90	20	49.75	49.65	-19	11,865	-0.16%
2018/10/09	0	0.00	4	51.90	51.50	-4	11,377	-0.04%
2018/10/08	1	51.60	4	51.48	51.60	-3	11,184	-0.03%
2018/10/05	3	50.53	4	51.30	50.90	-1	11,086	-0.01%
2018/10/04	2	51.50	2	51.80	51.60	0	10,810	0.00%
2018/10/03	0	0.00	3	51.90	51.80	-3	10,746	-0.03%
2018/10/02	0	0.00	3	52.20	52.10	-3	10,636	-0.03%
2018/10/01	0	0.00	5	52.28	52.50	-5	10,512	-0.05%
2018/09/28	0	0.00	67	51.65	51.80	-67	10,484	-0.64%
2018/09/26	6	51.00	1	51.20	51.00	5	10,162	0.05%
2018/09/25	5	51.60	9	51.49	51.10	-4	10,326	-0.04%
2018/09/21	4	50.65	0	0.00	51.10	4	10,288	0.04%
2018/09/20	3	50.47	0	0.00	50.40	3	9,862	0.03%
2018/09/19	10	50.20	0	0.00	50.30	10	9,754	0.10%
2018/09/14	0	0.00	4	50.18	50.10	-4	10,481	-0.04%
2018/09/12	1.2	49.80	0	0.00	49.70	1.2	10,843	0.01%
2018/09/11	6	49.67	0	0.00	49.80	6	11,015	0.05%
2018/09/10	2	49.45	0	0.00	49.40	2	11,238	0.02%
2018/09/07	1	49.50	7	49.75	49.50	-6	11,443	-0.05%
2018/09/06	1	50.30	0	0.00	50.10	1	11,466	0.01%
2018/09/05	6	50.40	0	0.00	50.20	6	11,510	0.05%
2018/09/04	1	50.70	0	0.00	50.90	1	11,548	0.01%
2018/09/03	5	50.58	0	0.00	50.60	5	11,551	0.04%
2018/08/30	2	50.50	0	0.00	50.50	2	11,622	0.02%
2018/08/29	1	50.60	2	50.90	50.90	-1	11,686	-0.01%
2018/08/24	2	49.75	0	0.00	49.85	2	11,640	0.02%
2018/08/20	0	0.00	0.1	50.00	49.90	-0.1	12,047	0.00%
2018/08/16	2	49.70	0	0.00	49.70	2	11,979	0.02%
2018/08/14	3	50.10	2	50.20	50.30	1	12,078	0.01%
2018/08/13	2	50.50	4.1	50.69	50.10	-2.1	12,264	-0.02%
2018/08/10	24	50.90	3	50.87	50.90	21	12,319	0.17%
2018/08/08	2	50.70	0	0.00	50.70	2	12,640	0.02%
2018/08/07	0	0.00	1	50.80	50.50	-1	12,772	-0.01%
2018/08/03	0	0.00	1	50.80	50.80	-1	13,049	-0.01%
2018/08/02	5	50.30	0	0.00	50.20	5	13,141	0.04%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	4	50.83	50.70	-4	13,175	-0.03%
2018/07/30	2	50.20	0	0.00	50.40	2	12,966	0.02%
2018/07/26	3	50.20	0.2	50.50	50.30	2.8	13,168	0.02%
2018/07/25	4	50.20	0	0.00	50.20	4	13,156	0.03%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/19	42	50.80	0	0.00	50.80	42	13,137	0.32%
2018/07/16	0	0.00	1.7	50.86	50.70	-1.7	13,165	-0.01%
2018/07/09	20	49.99	0	0.00	50.10	20	13,363	0.15%
2018/07/06	2	49.15	2	49.53	49.45	0	13,375	0.00%
2018/07/05	2	49.45	2	50.00	49.80	0	13,409	0.00%
2018/07/03	0	0.00	1	50.40	50.00	-1	13,638	-0.01%
2018/06/28	3	50.50	10	50.40	50.50	-7	13,314	-0.05%
2018/06/26	2	50.90	5	50.90	50.90	-3	13,056	-0.02%
2018/06/25	5	53.36	0	0.00	53.20	5	12,832	0.04%
2018/06/22	1	53.40	5	53.60	53.70	-4	12,586	-0.03%
2018/06/20	2	53.00	6	53.68	53.70	-4	12,714	-0.03%
2018/06/19	0	0.00	3	53.40	53.00	-3	12,672	-0.02%
2018/06/15	2	52.80	0	0.00	53.70	2	12,431	0.02%
2018/06/14	9	52.90	0	0.00	52.90	9	12,213	0.07%
2018/06/13	0	0.00	1	53.80	54.00	-1	12,056	-0.01%
2018/06/08	0	0.00	6	53.90	53.80	-6	12,317	-0.05%
2018/06/07	0	0.00	11	53.64	54.00	-11	12,354	-0.09%
2018/06/06	0	0.00	1	53.20	53.30	-1	12,473	-0.01%
2018/06/04	0	0.00	7	52.53	52.80	-7	12,333	-0.06%
2018/05/31	0	0.00	2	52.10	52.10	-2	12,376	-0.02%
2018/05/30	13	51.58	0	0.00	51.20	13	12,242	0.11%
2018/05/29	0	0.00	1	53.20	52.80	-1	12,296	-0.01%
2018/05/28	1	53.50	4	53.35	53.30	-3	12,441	-0.02%
2018/05/25	1	53.50	0	52.90	53.10	1	12,581	0.01%
2018/05/24	0	0.00	5	53.40	53.50	-5	12,646	-0.04%
2018/05/23	0	0.00	3	53.43	53.30	-3	12,693	-0.02%
2018/05/22	0	0.00	15	53.51	53.70	-15	12,665	-0.12%
2018/05/21	1	53.10	12	53.24	53.20	-11	12,638	-0.09%
2018/05/18	2	52.90	3	52.83	52.90	-1	12,560	-0.01%
2018/05/17	1	52.80	7	52.54	52.50	-6	12,527	-0.05%
2018/05/16	3	52.03	7	52.16	52.20	-4	12,388	-0.03%
2018/05/15	4	51.88	1	52.20	51.20	3	12,430	0.02%
2018/05/14	1	51.70	3	51.80	51.80	-2	12,756	-0.02%
2018/05/11	0	0.00	21	51.57	51.80	-21	12,840	-0.16%
2018/05/07	5	50.26	0	0.00	50.30	5	12,889	0.04%
2018/05/02	9	51.14	0	0.00	51.30	9	13,013	0.07%
2018/04/30	3	50.80	1	51.00	51.00	2	13,175	0.02%
2018/04/27	0	0.00	3	50.67	50.80	-3	13,174	-0.02%
2018/04/26	0	0.00	3	50.40	50.50	-3	13,220	-0.02%
2018/04/23	0	0.00	8	50.30	50.20	-8	13,527	-0.06%
2018/04/19	0	0.00	3	50.50	50.60	-3	14,009	-0.02%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/16	2	50.60	4	50.70	50.60	-2	14,244	-0.01%
2018/04/13	0	0.00	8	51.06	51.20	-8	14,345	-0.06%
2018/04/12	2	51.00	2.2	50.99	51.00	-0.2	14,474	0.00%
2018/04/11	17	51.11	0	0.00	51.00	17	14,669	0.12%
2018/04/10	0	0.00	1	50.90	51.00	-1	14,659	-0.01%
2018/04/03	2	49.88	4	49.88	49.90	-2	14,590	-0.01%
2018/04/02	3	50.23	0	0.00	50.10	3	14,519	0.02%
2018/03/31	3	50.17	23	50.27	50.20	-20	14,579	-0.14%
2018/03/30	2	50.40	0	0.00	50.10	2	14,685	0.01%
2018/03/29	3	50.10	2	50.10	50.10	1	14,706	0.01%
2018/03/28	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/03/27	1	50.80	2	50.60	50.70	-1	14,619	-0.01%
2018/03/26	4	50.28	3	50.27	50.40	1	14,557	0.01%
2018/03/23	20	50.41	0	0.00	50.30	20	14,657	0.14%
2018/03/22	4	51.65	2	52.00	51.80	2	14,418	0.01%
2018/03/21	1	51.40	1	51.70	51.50	0	14,331	0.00%
2018/03/16	1	50.90	0	0.00	51.70	1	14,383	0.01%
2018/03/15	2	51.25	0	0.00	51.20	2	14,121	0.01%
2018/03/14	0	0.00	1	51.40	51.60	-1	14,138	-0.01%
2018/03/12	0	0.00	8	51.51	51.80	-8	14,194	-0.06%
2018/03/09	4	50.50	2	50.60	50.50	2	14,081	0.01%
2018/03/08	12	50.58	0	0.00	50.40	12	14,429	0.08%
2018/03/07	19	50.50	2	50.50	50.30	17	14,758	0.12%
2018/03/05	8	50.68	0	0.00	50.10	8	15,600	0.05%
2018/03/02	4	51.05	0	0.00	50.80	4	15,494	0.03%
2018/03/01	8	51.85	0.2	52.00	52.20	7.8	15,358	0.05%
2018/02/26	0	0.00	6	52.20	52.20	-6	15,360	-0.04%
2018/02/23	5	52.04	2	52.30	52.30	3	15,567	0.02%
2018/02/22	0	0.00	1	51.60	51.80	-1	16,252	-0.01%
2018/02/21	0	0.00	2	51.65	51.90	-2	16,922	-0.01%
2018/02/12	2	50.80	0	0.00	51.00	2	16,782	0.01%
2018/02/09	6	50.33	0	0.00	50.20	6	16,786	0.04%
2018/02/08	2	50.60	1	50.70	50.60	1	16,607	0.01%
2018/02/07	9	50.60	1	50.70	50.20	8	16,574	0.05%
2018/02/06	8	49.96	5	50.50	49.20	3	16,301	0.02%
2018/02/05	1	52.00	0	0.00	52.10	1	15,858	0.01%
2018/01/31	0	0.00	5	53.76	54.20	-5	15,496	-0.03%
2018/01/30	0	0.00	6	53.82	53.10	-6	15,396	-0.04%
2018/01/25	1	52.70	8.4	53.21	53.40	-7.4	15,563	-0.05%
2018/01/24	0	0.00	13	53.05	52.80	-13	15,373	-0.08%
2018/01/23	12	53.82	7	53.90	54.00	5	15,235	0.03%
2018/01/22	0	0.00	3	53.60	54.10	-3	15,357	-0.02%
2018/01/19	0	0.00	4	53.80	53.90	-4	15,384	-0.03%
2018/01/16	0	0.00	9	54.69	54.80	-9	14,907	-0.06%
2018/01/15	11	53.62	13	54.12	54.10	-2	14,546	-0.01%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/11	0	0.00	1	52.80	53.00	-1	14,227	-0.01%
2018/01/10	3	53.10	12	53.13	53.00	-9	14,236	-0.06%
2018/01/09	0	0.00	7	52.39	52.50	-7	14,055	-0.05%
2018/01/08	1	52.50	4	52.50	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	8	52.04	52.20	-8	13,900	-0.06%
2018/01/04	0	0.00	10.9	51.70	51.90	-10.9	13,779	-0.08%
2018/01/03	4	51.20	7	51.43	51.50	-3	13,865	-0.02%