富邦金 (2881)-新光-高雄券商分點個股進出

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
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	12	92.91	15.2	93.14	92.50	-3.1	19,124	-0.02%
2024/12/16	4.8	94.17	7.6	94.41	93.70	-2.8	19,114	-0.01%
2024/12/13	18.1	93.64	13.1	93.57	93.60	5	18,960	0.03%
2024/12/12	5.2	93.65	28.4	93.34	93.90	-23.2	18,959	-0.12%
2024/12/11	5.1	91.91	11.9	92.20	91.60	-6.8	18,560	-0.04%
2024/12/10	0.1	91.62	12.1	91.89	92.00	-12	18,666	-0.06%
2024/12/09	6	91.80	0.3	91.50	91.50	5.7	18,901	0.03%
2024/12/06	3	91.53	27.9	91.72	92.00	-24.9	19,361	-0.13%
2024/12/05	0.1	90.90	19.3	91.09	91.30	-19.2	19,308	-0.10%
2024/12/04	5	90.66	8	90.87	90.60	-3	19,479	-0.02%
2024/12/03	2	90.30	19.8	90.40	90.90	-17.8	19,903	-0.09%
2024/12/02	1	89.60	25.8	89.47	89.60	-24.7	19,848	-0.12%
2024/11/29	26.4	87.92	7.1	88.03	88.00	19.3	20,072	0.10%
2024/11/28	3.5	88.91	2.1	89.39	88.90	1.4	20,202	0.01%
2024/11/27	34.7	89.40	1	89.40	88.80	33.7	20,230	0.17%
2024/11/26	9	89.79	2	90.20	90.10	7	20,064	0.04%
2024/11/25	2.9	90.41	9	90.63	90.50	-6.1	20,113	-0.03%
2024/11/22	7.6	89.55	3	89.77	89.30	4.6	20,004	0.02%
2024/11/21	46	89.46	0	0.00	89.30	46	19,779	0.23%
2024/11/20	11.9	90.62	4.8	90.65	90.50	7.1	19,500	0.04%
2024/11/19	8.2	89.87	15.2	90.48	91.40	-7	19,195	-0.04%
2024/11/18	29.5	89.91	2	90.25	89.80	27.4	19,010	0.14%
2024/11/15	2	91.95	7	92.21	91.00	-5.1	18,924	-0.03%
2024/11/14	4.1	90.27	2.1	91.20	90.30	2.1	19,385	0.01%
2024/11/13	16.2	90.86	1.2	91.00	91.00	15	19,364	0.08%
2024/11/12	2	91.80	5.2	92.29	91.70	-3.2	19,422	-0.02%
2024/11/11	9.2	91.76	2	91.75	91.70	7.2	19,260	0.04%
2024/11/08	8	92.70	9.7	92.65	92.90	-1.6	19,387	-0.01%
2024/11/07	6	91.83	8.4	92.40	92.20	-2.4	19,670	-0.01%
2024/11/06	4.6	91.52	6.4	92.05	91.40	-1.8	19,744	-0.01%
2024/11/05	3.2	91.61	8	92.20	92.30	-4.8	19,929	-0.02%
2024/11/04	1.2	91.28	19.6	91.94	92.30	-18.5	20,306	-0.09%
2024/11/01	11.4	88.73	3	89.90	90.40	8.4	20,761	0.04%
2024/10/30	6	90.75	5.7	91.07	90.80	0.3	20,654	0.00%
2024/10/29	10	90.90	7.2	90.90	91.60	2.9	20,802	0.01%
2024/10/28	3	91.83	2.3	91.99	91.90	0.7	20,934	0.00%
2024/10/25	2.4	92.02	5	92.38	92.20	-2.6	20,996	-0.01%
2024/10/24	54.6	91.49	3.2	91.75	91.30	51.4	21,308	0.24%
2024/10/23	13.5	92.25	10	92.74	92.10	3.5	21,408	0.02%
2024/10/22	10.1	92.52	29.5	92.39	93.30	-19.5	21,571	-0.09%
2024/10/21	101	91.51	11.8	91.36	90.90	89.2	21,814	0.41%	大買/
2024/10/18	4.1	92.79	132.6	93.01	93.20	-128.5	22,227	-0.58%	大賣/鉅額交易
2024/10/17	2	90.46	7.8	91.13	91.60	-5.8	22,362	-0.03%
2024/10/16	8.5	90.27	2.6	90.16	90.30	5.9	22,691	0.03%
2024/10/15	0.2	91.08	104.3	91.49	91.90	-104.1	22,761	-0.46%	大賣/鉅額交易
2024/10/14	101	90.60	1.1	90.77	90.50	99.9	22,995	0.43%	大買/
2024/10/11	1	90.70	0	91.00	90.70	1	23,459	0.00%
2024/10/09	1	91.20	39.6	91.04	90.60	-38.6	24,140	-0.16%
2024/10/08	5.5	90.13	5.4	91.13	91.40	0	24,555	0.00%
2024/10/07	3.3	90.75	4.3	91.28	91.10	-1.1	24,614	0.00%
2024/10/04	8.4	89.73	5	90.04	90.10	3.4	24,759	0.01%
2024/10/01	2.1	90.35	3.1	90.20	90.70	-1	24,857	0.00%
2024/09/30	38.3	90.44	2	90.66	90.40	36.3	24,899	0.15%
2024/09/27	10.4	92.81	16.2	91.50	91.30	-5.7	25,011	-0.02%
2024/09/26	3.8	93.30	5.3	93.28	93.00	-1.5	25,013	-0.01%
2024/09/25	13.2	92.72	18.7	92.94	93.30	-5.5	25,065	-0.02%
2024/09/24	2.4	92.15	9.2	92.13	92.60	-6.8	25,081	-0.03%
2024/09/23	2.1	91.12	5.3	91.09	91.90	-3.1	24,959	-0.01%
2024/09/20	4.1	89.85	14.3	90.40	90.80	-10.1	24,779	-0.04%
2024/09/19	2	88.90	40.7	88.88	89.30	-38.7	24,364	-0.16%
2024/09/18	4.3	86.95	17.1	87.76	87.10	-12.8	24,275	-0.05%
2024/09/16	1.1	86.80	11.8	86.80	86.80	-10.7	24,356	-0.04%
2024/09/13	11.1	86.48	18.3	86.53	86.70	-7.2	24,457	-0.03%
2024/09/12	17.7	86.32	19.4	86.03	85.80	-1.7	24,581	-0.01%
2024/09/11	21	85.61	0	0.00	85.50	21	24,518	0.09%
2024/09/10	24.4	87.04	30	86.73	86.40	-5.6	24,405	-0.02%
2024/09/09	55.7	85.86	17.4	85.80	86.00	38.3	24,202	0.16%
2024/09/06	30.4	92.32	29.6	92.36	92.50	0.8	23,818	0.00%
2024/09/05	7	92.40	16.8	92.53	92.30	-9.8	23,891	-0.04%
2024/09/04	78.4	90.63	11	90.72	90.50	67.4	23,916	0.28%
2024/09/03	3.6	93.56	8	93.26	93.70	-4.4	23,666	-0.02%
2024/09/02	9.2	94.44	18.2	94.24	94.00	-9	23,793	-0.04%
2024/08/30	1.1	92.17	7.9	92.19	91.90	-6.9	23,527	-0.03%
2024/08/29	1.2	91.39	6.7	91.76	91.30	-5.5	23,260	-0.02%
2024/08/28	16.1	91.78	5.1	92.02	92.00	11	23,201	0.05%
2024/08/27	1.8	91.43	12.2	92.17	92.20	-10.4	23,547	-0.04%
2024/08/26	4.9	91.42	21.2	91.71	91.90	-16.2	23,570	-0.07%
2024/08/23	1.1	87.55	11.1	88.62	89.00	-10	23,443	-0.04%
2024/08/22	8.2	88.09	14	87.67	88.10	-5.8	23,449	-0.02%
2024/08/21	20.5	88.89	6.1	89.10	89.20	14.4	23,410	0.06%
2024/08/20	20.1	89.08	15.3	89.11	88.80	4.8	23,578	0.02%
2024/08/19	22.7	90.92	39.2	90.40	90.00	-16.5	23,460	-0.07%
2024/08/16	9	92.05	56.4	91.77	92.40	-47.4	23,206	-0.20%
2024/08/15	6.2	89.29	3.7	89.87	89.00	2.5	22,631	0.01%
2024/08/14	13.5	89.03	74.4	89.54	89.30	-60.9	22,604	-0.27%
2024/08/13	18.8	87.24	9.6	87.21	87.50	9.2	22,552	0.04%
2024/08/12	31.9	87.22	38	87.44	86.80	-6.1	23,115	-0.03%
2024/08/09	15.1	85.97	25	86.29	86.00	-9.9	23,645	-0.04%
2024/08/08	25.2	83.11	24.1	83.11	83.10	1.1	23,424	0.00%
2024/08/07	29.1	82.26	23	82.53	82.60	6.1	23,402	0.03%
2024/08/06	46	80.10	71.3	79.43	80.70	-25.3	23,694	-0.11%
2024/08/05	78.7	81.24	86	80.18	79.00	-7.3	23,480	-0.03%
2024/08/02	19.2	86.47	21	86.54	86.90	-1.8	22,894	-0.01%
2024/08/01	13	88.53	8.8	88.29	88.20	4.2	22,777	0.02%
2024/07/31	13	87.97	17.1	87.97	88.20	-4.1	22,727	-0.02%
2024/07/30	14.3	85.66	16.3	85.91	86.50	-2.1	22,520	-0.01%
2024/07/29	32.5	87.04	40.2	87.00	87.20	-7.7	22,530	-0.03%
2024/07/26	11.4	83.82	14.3	84.12	84.90	-2.9	22,333	-0.01%
2024/07/23	19.8	84.83	22.2	84.51	85.50	-2.3	22,420	-0.01%
2024/07/22	59.8	83.34	275.3	84.02	82.60	-215.5	22,386	-0.96%	大賣/鉅額交易
2024/07/19	34	86.36	47	85.86	86.10	-13	21,848	-0.06%
2024/07/18	112.4	89.42	12.7	89.53	89.90	99.7	21,122	0.47%	大買/
2024/07/17	19	91.73	36	91.98	91.00	-17	20,524	-0.08%
2024/07/16	15	91.07	37	91.69	91.70	-21.9	20,248	-0.11%
2024/07/15	14.9	90.57	153.1	90.33	90.90	-138.2	20,299	-0.68%	大賣/鉅額交易
2024/07/12	23	91.97	16.2	92.34	91.90	6.8	20,058	0.03%
2024/07/11	39.7	92.36	48.9	92.42	92.40	-9.2	19,740	-0.05%
2024/07/10	30.1	89.47	38.3	89.45	89.10	-8.3	19,336	-0.04%
2024/07/09	4.3	86.28	10.1	85.58	86.00	-5.8	18,931	-0.03%
2024/07/08	5.1	85.52	25.2	85.59	86.00	-20.1	18,906	-0.11%
2024/07/05	0.1	84.50	30.7	84.56	84.90	-30.7	18,872	-0.16%
2024/07/04	0	83.60	13.4	83.72	83.70	-13.3	18,683	-0.07%
2024/07/03	1.4	82.55	13.7	82.59	83.30	-12.4	18,577	-0.07%
2024/07/02	1	79.80	6.4	80.98	81.00	-5.4	18,231	-0.03%
2024/07/01	3.1	80.26	8.7	80.19	80.40	-5.6	18,105	-0.03%
2024/06/28	2.1	79.23	10.7	79.56	79.30	-8.6	17,915	-0.05%
2024/06/27	1.2	77.07	7	78.01	78.40	-5.8	17,595	-0.03%
2024/06/26	14	77.75	23.2	78.29	77.80	-9.2	17,536	-0.05%
2024/06/25	0.1	78.10	3.1	78.09	78.50	-3	17,452	-0.02%
2024/06/24	38	78.36	0	77.80	78.10	38	17,366	0.22%
2024/06/21	0.1	77.94	10.2	78.10	78.30	-10.1	17,199	-0.06%
2024/06/20	16.2	77.24	10	77.92	78.00	6.2	17,088	0.04%
2024/06/19	0.3	76.70	13.3	77.11	77.80	-13	17,157	-0.08%
2024/06/18	0	76.50	10.4	76.67	77.00	-10.3	17,177	-0.06%
2024/06/17	10.3	76.03	2	76.00	76.00	8.3	17,240	0.05%
2024/06/14	4.1	76.54	2.6	76.54	76.90	1.5	17,282	0.01%
2024/06/13	1	76.30	14	76.37	76.20	-13.1	17,306	-0.08%
2024/06/12	14.3	76.05	8.2	76.59	76.00	6.1	17,691	0.03%
2024/06/11	2.2	77.17	16.6	77.49	77.30	-14.5	17,840	-0.08%
2024/06/07	12.1	75.53	12.4	75.83	76.00	-0.4	17,717	0.00%
2024/06/06	6	74.42	31.1	74.85	75.20	-25	17,624	-0.14%
2024/06/05	0.1	73.73	8.2	73.95	74.00	-8.2	17,547	-0.05%
2024/06/04	3.1	73.01	3.1	73.34	73.60	0	17,719	0.00%
2024/06/03	5	73.40	8.2	73.47	73.80	-3.1	17,811	-0.02%
2024/05/31	3.1	73.38	20.6	73.04	73.40	-17.5	17,793	-0.10%
2024/05/30	14.1	72.29	4.4	72.33	71.90	9.7	17,416	0.06%
2024/05/29	14.7	72.54	4.2	72.89	72.40	10.6	17,207	0.06%
2024/05/28	2	73.66	1	74.10	73.80	1	17,000	0.01%
2024/05/27	3.1	73.43	4.8	73.40	73.50	-1.8	17,189	-0.01%
2024/05/24	2	73.26	3.1	73.33	73.30	-1.1	17,134	-0.01%
2024/05/23	4.6	72.44	13.4	72.43	72.50	-8.9	16,972	-0.05%
2024/05/22	1.5	72.98	12.9	73.13	73.50	-11.4	16,921	-0.07%
2024/05/21	12	72.71	9.9	72.74	72.90	2.1	16,866	0.01%
2024/05/20	36.6	73.62	0.1	73.65	73.80	36.5	16,774	0.22%
2024/05/17	3	74.60	16.6	74.61	74.60	-13.6	16,753	-0.08%
2024/05/16	6.7	74.07	58.4	75.16	73.90	-51.7	16,559	-0.31%
2024/05/15	9.3	73.46	69.6	73.14	73.80	-60.4	16,076	-0.38%
2024/05/14	0.1	71.20	14.4	71.37	71.20	-14.3	15,585	-0.09%
2024/05/13	2.8	71.32	5	71.54	71.50	-2.2	15,535	-0.01%
2024/05/10	10.2	71.24	136.8	71.28	71.80	-126.6	15,359	-0.82%	大賣/鉅額交易
2024/05/09	1	70.10	22	70.14	69.90	-21	14,925	-0.14%
2024/05/08	1.2	69.79	6.1	69.71	69.90	-4.9	14,769	-0.03%
2024/05/07	0	69.68	3	69.97	69.90	-3	14,815	-0.02%
2024/05/06	1.3	69.95	29.7	69.92	70.00	-28.4	14,722	-0.19%
2024/05/03	6.1	69.03	8.2	69.33	69.00	-2.1	14,643	-0.01%
2024/05/02	3	69.30	15.5	69.52	69.00	-12.4	14,623	-0.09%
2024/04/30	16	69.47	18.4	69.41	69.10	-2.4	14,584	-0.02%
2024/04/29	6.2	68.71	58.7	68.62	69.40	-52.5	14,502	-0.36%
2024/04/26	4.4	67.56	6.5	67.88	67.60	-2.2	14,280	-0.02%
2024/04/25	10.1	66.37	2	66.35	66.40	8.1	14,183	0.06%
2024/04/24	4.1	67.24	2	67.00	66.80	2.1	14,297	0.01%
2024/04/23	3.1	66.37	0.1	66.40	66.30	3	14,674	0.02%
2024/04/22	0.1	66.09	47.7	65.86	66.20	-47.6	14,818	-0.32%
2024/04/19	39.8	65.22	3.1	64.91	65.00	36.7	14,682	0.25%
2024/04/18	20.6	66.07	3	66.47	66.30	17.6	14,312	0.12%
2024/04/17	17.3	65.75	2.1	66.00	66.00	15.3	14,158	0.11%
2024/04/16	37.2	66.30	24.8	66.35	65.70	12.3	14,009	0.09%
2024/04/15	16.6	67.43	5.6	67.35	67.40	11	13,715	0.08%
2024/04/12	122.6	67.89	2.1	67.81	67.80	120.5	13,827	0.87%	大買/鉅額交易
2024/04/11	63.7	68.35	5	68.52	68.40	58.7	13,737	0.43%
2024/04/10	17.2	69.46	2	69.80	69.20	15.2	13,540	0.11%
2024/04/09	1.1	69.70	47.3	69.61	70.00	-46.2	13,590	-0.34%
2024/04/08	2.5	68.43	3.7	68.70	68.70	-1.2	13,482	-0.01%
2024/04/03	40.3	68.82	4	68.75	68.60	36.3	13,479	0.27%
2024/04/02	4.2	69.21	1.1	69.21	69.50	3.1	13,362	0.02%
2024/04/01	22	69.68	0.3	69.50	69.50	21.8	13,371	0.16%
2024/03/29	1.3	69.27	6	69.72	69.70	-4.7	13,366	-0.03%
2024/03/28	4.2	69.32	4	69.35	69.30	0.2	13,306	0.00%
2024/03/27	3.1	69.43	2.1	69.65	69.80	1.1	13,244	0.01%
2024/03/26	0.1	69.22	10.4	69.30	69.60	-10.3	13,283	-0.08%
2024/03/25	11.3	69.15	3.1	69.19	69.00	8.2	13,373	0.06%
2024/03/22	6.3	69.67	21.9	70.58	69.60	-15.6	13,255	-0.12%
2024/03/21	3	70.17	19.1	70.40	70.70	-16.1	13,122	-0.12%
2024/03/20	2.1	69.80	10.2	69.99	69.60	-8.1	13,290	-0.06%
2024/03/19	10.1	69.99	4	69.90	69.80	6.1	13,945	0.04%
2024/03/18	3.3	69.39	14.2	69.37	69.50	-10.9	13,834	-0.08%
2024/03/15	7.5	69.60	6.5	69.69	69.60	1	13,747	0.01%
2024/03/14	29.1	70.27	16.3	70.32	70.70	12.7	13,274	0.10%
2024/03/13	16.9	69.44	10.5	69.59	69.90	6.4	13,016	0.05%
2024/03/12	2.5	69.48	8.5	69.48	69.70	-6	13,025	-0.05%
2024/03/11	22.1	69.38	4.3	69.46	69.20	17.7	12,911	0.14%
2024/03/08	7.6	68.81	68.6	69.03	69.20	-61	12,838	-0.48%
2024/03/07	4	67.80	15.4	67.89	68.10	-11.5	12,575	-0.09%
2024/03/06	3	67.37	5.2	67.40	67.30	-2.2	12,463	-0.02%
2024/03/05	0.3	67.22	3	67.37	67.30	-2.7	12,754	-0.02%
2024/03/04	2	67.20	2.8	67.45	67.40	-0.8	12,816	-0.01%
2024/03/01	12.7	67.65	12.1	67.23	67.40	0.6	12,878	0.00%
2024/02/29	14.2	67.32	67.5	67.36	68.00	-53.3	12,846	-0.41%
2024/02/27	7.3	66.78	10.5	67.09	66.90	-3.3	12,588	-0.03%
2024/02/26	6.2	66.42	8.5	66.79	66.90	-2.2	12,529	-0.02%
2024/02/23	7.6	66.63	10.2	66.72	66.60	-2.6	12,538	-0.02%
2024/02/22	1.3	66.39	24.6	66.44	66.50	-23.3	12,925	-0.18%
2024/02/21	9.4	66.27	5.6	66.34	66.30	3.8	13,007	0.03%
2024/02/20	7.2	66.00	16.6	66.29	66.50	-9.5	13,092	-0.07%
2024/02/19	7.9	65.92	4.8	65.99	66.10	3.1	13,089	0.02%
2024/02/16	0.1	65.57	24.1	65.78	65.90	-24	13,316	-0.18%
2024/02/15	6.4	65.30	56.5	65.36	65.30	-50.1	13,218	-0.38%
2024/02/05	23.1	64.37	28.4	64.78	64.70	-5.3	12,987	-0.04%
2024/02/02	2	64.80	4.1	64.80	64.90	-2.1	12,851	-0.02%
2024/02/01	4.1	64.40	14	64.66	64.80	-9.9	12,788	-0.08%
2024/01/31	1.1	64.49	48	64.41	64.50	-47	12,743	-0.37%
2024/01/30	11	64.34	62.1	64.20	64.30	-51.1	12,664	-0.40%
2024/01/29	0	0.00	1.1	64.70	64.80	-1.1	12,620	-0.01%
2024/01/26	4	64.70	17.7	64.78	64.80	-13.7	12,633	-0.11%
2024/01/25	0.1	64.30	46.3	64.54	64.60	-46.3	12,627	-0.37%
2024/01/24	2.4	64.31	10.7	64.28	64.40	-8.4	12,680	-0.07%
2024/01/23	0	0.00	4.5	63.67	63.90	-4.5	12,652	-0.04%
2024/01/22	6.1	63.22	1.1	63.49	63.20	5.1	12,692	0.04%
2024/01/19	4.1	62.60	3	62.77	63.00	1.1	12,624	0.01%
2024/01/18	53.2	62.26	2.1	62.36	62.30	51.2	12,575	0.41%
2024/01/17	23.5	62.61	5.5	62.67	62.30	18	12,378	0.15%
2024/01/16	17.2	63.42	0	0.00	63.20	17.2	12,011	0.14%
2024/01/15	1	64.30	0.1	64.10	64.10	0.9	11,979	0.01%
2024/01/12	1.1	64.08	10	63.96	64.10	-8.9	12,266	-0.07%
2024/01/11	2	63.90	0	0.00	63.90	2	12,340	0.02%
2024/01/10	11.6	63.99	10.2	64.08	64.00	1.4	12,641	0.01%
2024/01/09	1.1	64.00	1	64.30	64.00	0.1	12,669	0.00%
2024/01/08	13.6	64.03	144.3	64.85	64.10	-130.8	12,707	-1.03%	大賣/鉅額交易
2024/01/05	16.5	63.27	0.9	63.56	63.20	15.7	12,586	0.12%
2024/01/04	2	63.55	17.1	63.55	63.50	-15.1	12,612	-0.12%
2024/01/03	10.5	63.57	18.5	63.51	63.70	-8	12,742	-0.06%
2024/01/02	2.2	64.48	5.1	64.40	64.60	-2.9	12,604	-0.02%
2023/12/29	124.2	64.60	4.1	64.67	64.80	120.1	12,693	0.95%	大買/鉅額交易
2023/12/28	2.1	64.50	8.1	64.74	64.90	-6	12,834	-0.05%
2023/12/27	2	64.10	107.3	64.50	64.60	-105.3	12,812	-0.82%	大賣/鉅額交易
2023/12/26	103.1	64.10	13.3	63.99	64.30	89.8	12,796	0.70%	大買/
2023/12/25	0.5	63.60	4	63.60	63.70	-3.5	12,845	-0.03%
2023/12/22	4.3	63.34	3	63.40	63.50	1.3	12,920	0.01%
2023/12/21	7.8	63.23	2.4	63.40	63.40	5.4	13,057	0.04%
2023/12/20	12.1	63.69	7.2	63.91	63.60	4.9	13,042	0.04%
2023/12/19	17.9	63.84	5.1	64.00	63.90	12.7	13,026	0.10%
2023/12/18	12.2	64.31	14.2	64.39	64.50	-2.1	13,092	-0.02%
2023/12/15	6.4	64.96	14.5	65.03	65.10	-8.2	13,080	-0.06%
2023/12/14	3.3	64.93	44.8	64.71	65.20	-41.5	12,662	-0.33%
2023/12/13	10.6	62.80	0.2	62.99	62.90	10.4	11,823	0.09%
2023/12/12	42.2	62.90	1	63.10	63.10	41.2	11,987	0.34%
2023/12/11	8.1	62.90	1	63.00	62.90	7.1	11,981	0.06%
2023/12/08	9.8	62.97	12.1	63.26	63.20	-2.3	11,956	-0.02%
2023/12/07	31.4	62.87	10	63.09	63.20	21.4	11,888	0.18%
2023/12/06	4.2	63.83	1	64.20	63.80	3.2	11,678	0.03%
2023/12/05	6.5	63.75	6	63.82	64.10	0.5	11,639	0.00%
2023/12/04	0	64.20	27.3	64.09	64.40	-27.3	11,562	-0.24%
2023/12/01	8.3	63.90	49.1	63.99	63.80	-40.7	11,614	-0.35%
2023/11/30	0.1	63.80	7.8	64.09	64.40	-7.7	11,635	-0.07%
2023/11/29	5.1	63.82	2	63.90	63.70	3.1	11,359	0.03%
2023/11/28	0	0.00	4.5	63.88	63.90	-4.5	11,377	-0.04%
2023/11/27	3.6	63.62	6.1	64.16	63.50	-2.5	11,505	-0.02%
2023/11/24	5.3	64.06	9.7	63.91	63.90	-4.4	11,496	-0.04%
2023/11/22	7.3	64.38	7.2	64.57	64.60	0	11,573	0.00%
2023/11/21	3.1	64.47	46.8	64.55	64.90	-43.7	11,556	-0.38%
2023/11/20	5.1	63.22	22.2	63.19	63.50	-17.1	11,121	-0.15%
2023/11/17	6.1	62.64	22.7	63.16	63.20	-16.6	11,019	-0.15%
2023/11/16	2	62.80	12.7	62.90	62.90	-10.7	10,907	-0.10%
2023/11/15	1.1	62.02	51.4	62.53	62.70	-50.3	10,849	-0.46%
2023/11/14	15.5	61.74	6	61.85	61.70	9.5	10,586	0.09%
2023/11/13	48.2	61.50	6	61.60	61.70	42.2	10,655	0.40%
2023/11/10	1.1	61.12	9.2	61.35	61.50	-8.1	10,782	-0.08%
2023/11/09	2.2	61.50	16.5	61.55	61.70	-14.3	11,043	-0.13%
2023/11/08	1	61.30	13.9	61.33	61.70	-12.8	11,345	-0.11%
2023/11/07	1.7	61.34	5.1	61.40	61.50	-3.4	11,421	-0.03%
2023/11/06	1.1	61.32	17.1	61.53	61.50	-16	11,533	-0.14%
2023/11/03	3	61.10	7.4	61.03	61.30	-4.3	11,525	-0.04%
2023/11/02	2	60.90	12.1	60.87	60.90	-10.1	11,606	-0.09%
2023/11/01	2	59.95	0.5	60.10	60.00	1.5	11,598	0.01%
2023/10/31	1	59.70	4	60.05	60.10	-3	11,596	-0.03%
2023/10/30	2.1	59.95	2.4	60.04	59.80	-0.3	11,953	0.00%
2023/10/27	2	60.00	0	0.00	60.30	2	12,134	0.02%
2023/10/26	3.1	59.67	2	59.85	59.60	1.1	12,483	0.01%
2023/10/25	5.1	60.14	0	60.20	60.00	5.1	12,502	0.04%
2023/10/24	5.1	59.74	3.1	59.80	59.90	2.1	12,831	0.02%
2023/10/23	27	59.88	3	60.07	59.90	24	12,972	0.19%
2023/10/20	29.6	59.78	8.8	60.32	60.70	20.8	12,837	0.16%
2023/10/19	3.7	61.03	7.4	61.20	61.00	-3.7	12,622	-0.03%
2023/10/18	16.5	60.77	7.5	61.23	61.40	9	12,692	0.07%
2023/10/17	14.8	61.05	19	61.19	61.30	-4.2	12,598	-0.03%
2023/10/16	0.5	61.00	4.9	60.86	61.00	-4.4	13,008	-0.03%
2023/10/13	18	60.85	0.5	61.08	60.90	17.5	13,435	0.13%
2023/10/12	7.7	61.27	7.5	61.57	61.70	0.2	13,830	0.00%
2023/10/11	0	0.00	17.5	61.21	61.60	-17.5	13,883	-0.13%
2023/10/06	2.1	60.61	1	60.60	60.70	1.1	13,848	0.01%
2023/10/05	7.3	59.92	4.1	60.65	60.50	3.3	14,091	0.02%
2023/10/04	23.8	59.79	8.3	59.90	59.70	15.6	14,204	0.11%
2023/10/03	5.5	60.43	8	60.33	60.50	-2.5	14,058	-0.02%
2023/10/02	2.1	60.71	1.9	60.85	60.80	0.2	14,187	0.00%
2023/09/28	5.1	61.00	5	61.28	60.70	0.1	14,444	0.00%
2023/09/27	10	60.44	10.7	60.44	60.60	-0.6	14,373	0.00%
2023/09/26	30.8	60.70	0.2	60.87	60.60	30.7	14,355	0.21%
2023/09/25	14.2	61.17	2	61.15	61.30	12.2	14,201	0.09%
2023/09/22	10.2	61.16	0	0.00	61.00	10.2	14,276	0.07%
2023/09/21	13.6	61.40	0.2	61.60	61.40	13.4	14,252	0.09%
2023/09/20	18.2	62.08	1	62.00	62.10	17.2	14,145	0.12%
2023/09/19	0.1	62.76	0	62.70	62.60	0.1	14,108	0.00%
2023/09/18	2.2	62.57	5.2	62.66	62.80	-3	14,238	-0.02%
2023/09/15	4.2	62.66	4.5	62.88	62.50	-0.3	14,283	0.00%
2023/09/14	8.1	62.78	0.1	62.80	62.90	8	14,131	0.06%
2023/09/13	1.4	62.33	9	62.33	62.40	-7.6	14,265	-0.05%
2023/09/12	4.1	61.93	8.1	62.01	62.10	-3.9	14,457	-0.03%
2023/09/11	2.1	61.71	0.1	61.90	61.90	2.1	14,442	0.01%
2023/09/08	1	61.79	2	61.80	61.80	-1	14,636	-0.01%
2023/09/07	5.1	61.23	4.2	61.39	61.20	0.9	14,888	0.01%
2023/09/06	7.4	61.54	6	61.50	61.40	1.4	14,932	0.01%
2023/09/05	11.2	61.90	0	0.00	61.80	11.2	14,867	0.08%
2023/09/04	7.4	62.31	14.2	62.36	62.20	-6.8	15,154	-0.04%
2023/09/01	102.2	64.78	25.6	64.73	64.80	76.6	15,252	0.50%	大買/
2023/08/31	22.8	64.06	0	0.00	63.60	22.8	15,202	0.15%
2023/08/30	15.1	64.53	5.9	64.45	64.50	9.2	15,332	0.06%
2023/08/29	75.3	64.40	17.3	64.14	64.40	58.1	15,360	0.38%
2023/08/28	5.1	64.10	220.5	63.51	64.10	-215.5	15,470	-1.39%	大賣/鉅額交易
2023/08/25	10.2	62.85	2	63.00	62.80	8.2	15,792	0.05%
2023/08/24	464.4	63.15	3.1	63.13	63.30	461.4	15,792	2.92%	大買/鉅額交易
2023/08/23	3.8	63.03	7.1	63.02	62.80	-3.4	15,914	-0.02%
2023/08/22	25.1	62.80	6.6	62.79	62.80	18.5	15,989	0.12%
2023/08/21	15.9	63.23	10.3	63.04	63.10	5.5	16,090	0.03%
2023/08/18	7.5	62.68	11	62.23	62.40	-3.5	16,100	-0.02%
2023/08/17	22.7	62.36	324	62.11	62.50	-301.3	16,188	-1.86%	大賣/鉅額交易
2023/08/16	16.4	62.58	24	62.59	62.50	-7.6	16,093	-0.05%
2023/08/15	12.5	63.50	8	63.24	63.50	4.5	16,282	0.03%
2023/08/14	25.3	63.87	32.5	63.68	63.90	-7.2	16,421	-0.04%
2023/08/11	3.8	65.70	5.1	65.77	65.40	-1.3	16,400	-0.01%
2023/08/10	1.2	65.21	2.5	65.36	65.40	-1.3	16,416	-0.01%
2023/08/09	1.4	65.05	7	65.03	65.30	-5.6	16,407	-0.03%
2023/08/08	3.1	65.34	2	65.20	65.20	1.1	16,380	0.01%
2023/08/07	0.1	65.28	8.8	65.40	65.50	-8.7	16,382	-0.05%
2023/08/04	11.4	64.69	6.4	64.71	64.80	5	16,316	0.03%
2023/08/02	18.9	65.20	16.8	64.92	65.10	2.2	16,297	0.01%
2023/08/01	8.1	66.10	7.1	65.73	66.50	1	15,960	0.01%
2023/07/31	38.3	65.71	9	65.80	65.50	29.3	15,665	0.19%
2023/07/28	2.9	65.10	2.3	65.29	65.40	0.6	15,362	0.00%
2023/07/27	15.6	65.23	50.2	65.28	65.50	-34.7	15,296	-0.23%
2023/07/26	8.8	63.61	250.6	64.06	64.50	-241.8	15,046	-1.61%	大賣/鉅額交易
2023/07/25	171.1	63.07	3	63.13	62.90	168.1	15,020	1.12%	大買/鉅額交易
2023/07/24	16.5	62.58	6.4	62.86	62.60	10.1	15,005	0.07%
2023/07/21	9.9	63.03	18.2	62.95	63.00	-8.3	15,021	-0.06%
2023/07/20	31.8	63.50	10	63.60	63.50	21.8	14,889	0.15%
2023/07/19	61.1	64.86	45.2	65.01	64.80	15.9	14,630	0.11%
2023/07/18	42.6	65.65	25.3	65.29	65.60	17.3	14,191	0.12%
2023/07/17	19.7	64.77	34.4	64.01	65.00	-14.7	13,720	-0.11%
2023/07/14	4.6	62.13	11.3	62.26	62.50	-6.8	13,211	-0.05%
2023/07/13	12.9	61.86	11.3	61.88	61.70	1.6	13,027	0.01%
2023/07/12	4.1	61.70	37.1	61.91	62.00	-33.1	12,912	-0.26%
2023/07/11	15.2	61.35	11.4	61.37	61.40	3.8	12,824	0.03%
2023/07/10	10.2	60.38	9.1	60.47	60.20	1.1	12,675	0.01%
2023/07/07	24.8	59.94	1	59.80	60.00	23.8	12,651	0.19%
2023/07/06	52.7	60.51	3	60.79	60.30	49.8	12,548	0.40%
2023/07/05	0.8	61.38	6.1	61.00	61.00	-5.3	12,260	-0.04%
2023/07/04	6.1	61.03	4	61.03	60.90	2.1	12,220	0.02%
2023/07/03	0.6	61.20	6.6	61.27	61.30	-6	12,203	-0.05%
2023/06/30	4.6	61.10	0	0.00	60.80	4.6	12,278	0.04%
2023/06/29	2.7	61.42	3	61.70	61.30	-0.3	12,180	0.00%
2023/06/28	7.9	61.27	6	61.28	61.40	1.9	12,081	0.02%
2023/06/27	4.5	60.71	1.2	60.99	60.60	3.4	12,038	0.03%
2023/06/26	19.1	60.92	0	0.00	60.80	19.1	11,997	0.16%
2023/06/21	1.1	61.30	2.7	61.31	61.40	-1.6	11,924	-0.01%
2023/06/20	1.3	61.02	0.2	61.20	61.10	1.1	11,955	0.01%
2023/06/19	8.5	60.86	1.5	60.93	61.30	7	12,081	0.06%
2023/06/16	10.1	61.41	5	61.50	61.10	5.1	12,007	0.04%
2023/06/15	11.3	61.55	10.9	61.59	61.60	0.4	11,954	0.00%
2023/06/14	3.5	61.81	13.6	61.82	61.80	-10.1	12,219	-0.08%
2023/06/13	6.8	61.20	23	61.28	61.10	-16.2	12,343	-0.13%
2023/06/12	1.3	61.21	4.5	61.53	61.20	-3.2	12,213	-0.03%
2023/06/09	6.5	61.12	5	61.20	61.20	1.5	12,360	0.01%
2023/06/08	37.9	61.04	11.1	61.03	60.80	26.9	12,494	0.21%
2023/06/07	159.8	61.63	5.2	61.81	61.80	154.6	12,352	1.25%	大買/鉅額交易
2023/06/06	4.1	61.75	1	61.70	61.90	3.1	12,304	0.03%
2023/06/05	105.4	61.68	25.8	61.92	61.70	79.6	12,299	0.65%	大買/
2023/06/02	4	60.76	3	60.73	60.60	1	12,012	0.01%
2023/06/01	135.7	60.27	25	60.32	60.40	110.7	12,041	0.92%	大買/鉅額交易
2023/05/31	1	60.90	8.2	61.00	60.80	-7.2	11,927	-0.06%
2023/05/30	5	61.20	2.3	61.23	60.80	2.7	11,582	0.02%
2023/05/29	4.3	61.08	5.8	61.35	61.10	-1.6	11,633	-0.01%
2023/05/26	7.4	60.41	10.1	60.62	60.50	-2.7	11,608	-0.02%
2023/05/25	23.7	60.45	9.3	60.57	60.40	14.3	11,589	0.12%
2023/05/24	13.5	60.96	15.5	61.11	61.40	-2	11,565	-0.02%
2023/05/23	9.3	61.80	5.5	61.91	61.40	3.8	11,496	0.03%
2023/05/22	3.3	61.57	111.1	61.70	61.70	-107.9	11,417	-0.94%	大賣/鉅額交易
2023/05/19	3.2	61.62	41.9	61.53	61.60	-38.7	11,470	-0.34%
2023/05/18	8.3	60.80	41.6	60.77	61.10	-33.4	11,160	-0.30%
2023/05/17	10.2	59.80	8.1	60.07	60.20	2.1	10,900	0.02%
2023/05/16	2.5	59.50	20	59.66	59.80	-17.5	10,761	-0.16%
2023/05/15	0.1	59.23	5.1	59.20	59.40	-5	10,721	-0.05%
2023/05/12	3.1	59.01	2.4	59.06	59.00	0.7	10,668	0.01%
2023/05/11	5.1	59.25	21	59.64	59.50	-15.9	10,614	-0.15%
2023/05/10	7.6	59.00	5	58.90	59.20	2.6	10,585	0.02%
2023/05/09	2	59.35	5.4	59.28	59.50	-3.4	10,632	-0.03%
2023/05/08	1.4	59.19	14.8	59.42	59.40	-13.4	10,733	-0.12%
2023/05/05	2	58.90	5	59.10	59.10	-3	10,707	-0.03%
2023/05/04	1.2	58.55	6	58.67	59.10	-4.8	10,960	-0.04%
2023/05/03	7	58.39	1	58.50	58.60	6	11,141	0.05%
2023/05/02	20.9	58.86	0.1	59.00	58.80	20.8	11,425	0.18%
2023/04/28	9.7	58.86	32.4	58.95	59.00	-22.7	11,833	-0.19%
2023/04/27	1.9	57.59	2	57.90	57.70	-0.1	11,860	0.00%
2023/04/26	3	57.30	0.2	57.50	57.80	2.8	11,935	0.02%
2023/04/25	4.3	57.90	0	0.00	57.50	4.3	11,854	0.04%
2023/04/24	37	57.88	4.5	57.79	58.10	32.6	11,882	0.27%
2023/04/21	1	58.20	0	0.00	57.90	1	12,012	0.01%
2023/04/20	3.2	57.65	2.3	57.86	57.90	0.8	12,097	0.01%
2023/04/19	3.6	58.04	4.5	58.45	58.20	-0.9	12,308	-0.01%
2023/04/18	102.2	58.60	2.1	58.50	58.60	100.1	12,313	0.81%	大買/
2023/04/17	1.1	58.23	11.4	58.63	58.50	-10.3	12,462	-0.08%
2023/04/14	1.5	58.49	28.4	58.24	58.60	-26.9	12,465	-0.22%
2023/04/13	2	57.50	65.9	57.30	57.40	-63.8	12,353	-0.52%
2023/04/12	6.2	57.02	5.1	57.12	57.30	1.1	12,300	0.01%
2023/04/11	66.2	56.77	0	0.00	57.10	66.2	12,297	0.54%
2023/04/10	1.1	57.02	1	57.10	57.10	0.1	12,282	0.00%
2023/04/07	7	56.91	31.1	56.89	56.90	-24	12,277	-0.20%
2023/04/06	25.1	56.30	88.4	57.05	56.80	-63.2	12,256	-0.52%
2023/03/31	5.3	56.60	5	56.92	56.50	0.3	12,223	0.00%
2023/03/30	8.2	56.69	4.3	56.88	56.80	3.9	12,212	0.03%
2023/03/29	0	56.80	82	56.79	56.90	-82	12,306	-0.67%
2023/03/28	19.2	56.42	4	56.58	56.50	15.2	12,543	0.12%
2023/03/27	10.3	56.05	6.2	56.19	56.30	4.1	12,707	0.03%
2023/03/24	1.4	56.35	1	56.50	56.30	0.4	13,079	0.00%
2023/03/23	27.3	56.06	5.1	56.26	56.50	22.3	13,077	0.17%
2023/03/22	50.1	56.03	16.7	55.91	56.20	33.5	13,097	0.26%
2023/03/21	20.5	55.30	1.3	55.64	55.30	19.1	13,028	0.15%
2023/03/20	23.5	55.06	1	55.10	55.00	22.5	13,252	0.17%
2023/03/17	57.4	55.58	12.6	55.80	55.50	44.8	13,148	0.34%
2023/03/16	34	55.29	7.1	55.43	55.10	26.9	13,023	0.21%
2023/03/15	68.6	56.71	2	56.60	56.50	66.6	12,799	0.52%
2023/03/14	49.8	56.75	10	56.98	56.70	39.8	12,817	0.31%
2023/03/13	13.3	57.63	3	57.83	57.70	10.3	12,695	0.08%
2023/03/10	46.2	58.50	29	58.57	58.30	17.1	12,600	0.14%
2023/03/09	5.7	59.54	2	59.50	59.40	3.7	12,587	0.03%
2023/03/08	1.7	59.71	11.1	59.64	60.00	-9.5	13,017	-0.07%
2023/03/07	15.2	59.75	2	59.80	59.80	13.2	13,258	0.10%
2023/03/06	6.3	59.93	2	60.00	60.00	4.3	13,412	0.03%
2023/03/03	1.3	59.36	5	59.52	59.50	-3.7	13,565	-0.03%
2023/03/02	3.3	58.92	7	59.16	59.40	-3.7	13,702	-0.03%
2023/03/01	27.4	59.16	0	59.30	59.00	27.4	13,838	0.20%
2023/02/24	3.3	59.71	2.5	59.74	60.00	0.8	13,752	0.01%
2023/02/23	16.2	59.78	11.3	59.97	59.80	5	13,705	0.04%
2023/02/22	13.2	59.51	5	59.68	59.90	8.2	13,657	0.06%
2023/02/21	10.2	60.16	155.2	60.11	60.20	-144.9	13,571	-1.07%	大賣/鉅額交易
2023/02/20	4.3	60.29	7.3	60.80	60.70	-2.9	13,746	-0.02%
2023/02/17	2.7	60.09	12.2	60.12	60.30	-9.5	13,818	-0.07%
2023/02/16	6.2	59.55	74.1	59.79	59.40	-67.9	13,941	-0.49%
2023/02/15	17.4	59.69	8	60.01	59.50	9.3	14,446	0.06%
2023/02/14	3	59.73	8.2	60.05	60.10	-5.2	14,414	-0.04%
2023/02/13	6.7	59.11	4	59.70	59.50	2.7	14,449	0.02%
2023/02/10	12.6	58.79	1	58.80	58.90	11.6	14,442	0.08%
2023/02/09	3.1	59.07	1	59.10	59.10	2.1	14,470	0.01%
2023/02/08	6.4	59.26	5.3	59.23	59.20	1.1	14,506	0.01%
2023/02/07	9	59.44	17	59.43	59.40	-8	14,443	-0.06%
2023/02/06	16.1	59.20	6	59.62	59.40	10.1	14,380	0.07%
2023/02/03	9.2	59.91	1.4	60.05	59.80	7.9	14,258	0.06%
2023/02/02	8.4	60.24	9.5	60.32	60.50	-1	14,283	-0.01%
2023/02/01	7.3	59.73	2	59.85	60.00	5.3	14,100	0.04%
2023/01/31	13.6	60.55	4.4	60.52	60.20	9.1	14,018	0.07%
2023/01/30	8.3	60.20	33.2	61.01	61.00	-24.9	13,815	-0.18%
2023/01/17	17	59.89	13.3	59.95	59.80	3.8	13,454	0.03%
2023/01/16	1	59.40	21.6	59.31	59.40	-20.5	13,298	-0.15%
2023/01/13	5.2	58.92	9.2	58.98	58.70	-3.9	13,228	-0.03%
2023/01/12	0.1	58.50	7.1	58.66	58.90	-6.9	13,367	-0.05%
2023/01/11	6.4	58.30	6.2	58.33	58.10	0.2	13,519	0.00%
2023/01/10	11.8	59.05	4.1	59.14	59.20	7.7	13,552	0.06%
2023/01/09	5.7	59.24	29.1	59.41	59.60	-23.4	13,546	-0.17%
2023/01/06	3	58.30	0.3	58.20	58.50	2.8	13,433	0.02%
2023/01/05	3.3	58.16	29.7	58.00	58.50	-26.3	13,640	-0.19%
2023/01/04	0.1	56.80	2.1	56.92	57.20	-2	13,576	-0.01%
2023/01/03	6.5	55.81	4.7	56.24	56.40	1.8	13,773	0.01%
2022/12/30	0	0.00	3.1	56.56	56.30	-3.1	13,759	-0.02%
2022/12/29	2.4	56.10	2.1	56.10	56.00	0.4	13,846	0.00%
2022/12/28	4.3	56.68	4	56.73	56.70	0.3	13,972	0.00%
2022/12/27	1.1	57.20	12	57.24	57.10	-10.9	14,063	-0.08%
2022/12/26	6	56.90	4.2	56.85	56.80	1.8	14,274	0.01%
2022/12/23	6.2	56.60	6	56.65	56.70	0.2	14,784	0.00%
2022/12/22	1.1	56.70	2	56.50	56.80	-0.9	15,006	-0.01%
2022/12/21	0.4	56.33	2	56.30	56.20	-1.7	15,258	-0.01%
2022/12/20	20.6	55.88	7.9	56.05	56.20	12.7	15,379	0.08%
2022/12/19	2.1	56.23	10	56.54	56.60	-7.9	15,446	-0.05%
2022/12/16	28.1	56.51	0.1	56.40	56.10	28.1	15,360	0.18%
2022/12/15	3.4	57.01	17	56.64	57.30	-13.6	15,307	-0.09%
2022/12/14	2	57.50	2.1	57.85	57.50	-0.1	15,496	0.00%
2022/12/13	18.1	58.16	18.1	58.05	57.60	0	15,523	0.00%
2022/12/12	16.5	55.47	20.3	56.80	57.50	-3.8	15,523	-0.02%
2022/12/09	1.2	57.44	2.1	57.65	57.50	-0.9	15,492	-0.01%
2022/12/08	11.7	57.20	18.2	57.20	57.00	-6.5	15,543	-0.04%
2022/12/07	8.8	58.28	12.6	58.48	58.20	-3.8	15,569	-0.02%
2022/12/06	6.5	58.40	21.2	58.46	58.40	-14.7	15,598	-0.09%
2022/12/05	11.2	59.63	5.1	59.74	59.20	6.1	15,665	0.04%
2022/12/02	7.5	60.05	11.7	60.10	60.10	-4.1	15,697	-0.03%
2022/12/01	21.1	60.69	16.1	60.74	60.40	5	15,818	0.03%
2022/11/30	21.3	59.94	37.8	60.38	60.80	-16.5	15,651	-0.11%
2022/11/29	6.4	59.13	30.1	58.46	59.60	-23.7	15,187	-0.16%
2022/11/28	6.7	57.59	3	58.06	57.90	3.7	14,933	0.02%
2022/11/25	4.3	57.51	23.1	57.91	57.90	-18.8	14,874	-0.13%
2022/11/24	1	57.40	9.9	57.47	57.70	-8.8	14,815	-0.06%
2022/11/23	3.5	56.94	11.6	56.86	57.10	-8.1	14,784	-0.05%
2022/11/22	4.2	55.52	17	55.48	55.90	-12.8	14,719	-0.09%
2022/11/21	2.2	55.35	2.3	55.43	55.50	-0.1	14,781	0.00%
2022/11/18	3.2	55.15	2	55.60	55.30	1.2	14,865	0.01%
2022/11/17	16.6	54.80	14.1	55.32	55.50	2.5	14,939	0.02%
2022/11/16	109.8	56.31	8.4	56.41	55.50	101.4	15,000	0.68%	大買/鉅額交易
2022/11/15	49.8	55.90	3.1	56.20	56.40	46.6	14,972	0.31%
2022/11/14	23.3	56.12	33.5	56.02	56.30	-10.2	14,896	-0.07%
2022/11/11	3.4	54.23	63	54.96	55.50	-59.6	14,748	-0.40%
2022/11/10	11.6	52.98	2	52.90	52.80	9.6	14,303	0.07%
2022/11/09	3.3	53.49	50.3	53.71	53.70	-47	14,324	-0.33%
2022/11/08	3.4	53.03	7.2	53.20	53.20	-3.7	14,272	-0.03%
2022/11/07	4	52.10	22.4	52.50	52.80	-18.4	14,314	-0.13%
2022/11/04	15.9	51.32	3	51.37	51.50	12.8	14,616	0.09%
2022/11/03	12.1	51.31	5	51.70	51.70	7.1	14,659	0.05%
2022/11/02	8.3	51.81	0.2	52.00	51.90	8.1	14,696	0.06%
2022/11/01	2.2	51.53	19.1	51.62	52.00	-16.9	14,820	-0.11%
2022/10/31	6.1	51.25	3.2	51.84	51.00	2.9	15,003	0.02%
2022/10/28	6.6	51.16	13.2	51.32	51.50	-6.6	15,117	-0.04%
2022/10/27	19.3	51.18	36.4	51.24	51.10	-17.2	15,265	-0.11%
2022/10/26	28.1	50.21	49.2	50.54	50.40	-21.1	15,365	-0.14%
2022/10/25	56.7	49.58	32.1	49.51	49.95	24.6	15,349	0.16%
2022/10/24	12.1	50.07	26.1	50.20	49.80	-14	15,418	-0.09%
2022/10/21	2.8	49.67	5	49.68	49.65	-2.2	15,610	-0.01%
2022/10/20	43.6	49.62	0.2	49.65	49.95	43.5	16,274	0.27%
2022/10/19	30.4	50.62	10.1	50.58	50.40	20.3	16,593	0.12%
2022/10/18	3.5	49.71	30.4	50.03	50.50	-26.9	16,666	-0.16%
2022/10/17	11.3	48.34	10	48.33	48.70	1.3	16,711	0.01%
2022/10/14	15.4	48.57	17	48.94	48.45	-1.6	16,847	-0.01%
2022/10/13	39.3	48.76	3	48.30	48.15	36.3	17,060	0.21%
2022/10/12	10.4	49.59	6	49.70	49.60	4.3	17,138	0.03%
2022/10/11	19.4	49.58	14	49.75	49.50	5.4	17,391	0.03%
2022/10/07	1.5	50.65	6	50.67	50.70	-4.5	17,483	-0.03%
2022/10/06	2.3	50.75	10	50.70	50.70	-7.7	17,702	-0.04%
2022/10/05	10.1	50.55	30.4	50.57	50.60	-20.3	17,977	-0.11%
2022/10/04	15.7	49.06	14.6	49.38	49.45	1.1	18,198	0.01%
2022/10/03	37	49.15	20.6	49.29	48.90	16.4	18,097	0.09%
2022/09/30	60.1	49.55	45.8	49.74	49.90	14.4	18,121	0.08%
2022/09/29	21.8	50.08	1	50.50	50.30	20.8	17,935	0.12%
2022/09/28	23.9	50.50	63.2	50.98	50.10	-39.3	17,904	-0.22%
2022/09/27	19.3	52.10	2	51.95	51.90	17.3	17,867	0.10%
2022/09/26	37.5	52.81	50.9	52.76	52.90	-13.4	17,813	-0.08%
2022/09/23	20.2	54.11	5.9	54.26	53.80	14.3	17,932	0.08%
2022/09/22	20.2	53.66	7.5	54.08	54.40	12.7	18,087	0.07%
2022/09/21	33.4	56.72	1.3	56.56	56.50	32.1	17,955	0.18%
2022/09/20	4.4	56.88	1	57.00	56.90	3.4	17,821	0.02%
2022/09/19	2.2	56.90	4	56.83	56.80	-1.8	17,853	-0.01%
2022/09/16	27.3	56.40	2.2	56.61	56.50	25.2	17,869	0.14%
2022/09/15	9.5	56.73	3.4	56.96	56.80	6.1	17,757	0.03%
2022/09/14	23.9	56.72	2	56.80	56.70	21.9	17,795	0.12%
2022/09/13	5.4	57.86	2	57.80	57.70	3.4	17,951	0.02%
2022/09/12	8.2	57.22	8	57.20	57.30	0.2	18,122	0.00%
2022/09/08	9.5	56.25	2.2	56.51	56.50	7.3	18,203	0.04%
2022/09/07	31.3	56.30	2.2	56.35	56.10	29.2	18,272	0.16%
2022/09/06	51.2	56.70	42	57.29	56.90	9.2	18,236	0.05%
2022/09/05	8.6	56.56	7	56.74	56.60	1.6	18,410	0.01%
2022/09/02	61.7	56.75	1	57.20	56.60	60.7	18,653	0.33%
2022/09/01	24	56.89	2.6	57.04	57.10	21.5	18,831	0.11%
2022/08/31	4.4	57.40	3.2	57.60	57.40	1.2	18,843	0.01%
2022/08/30	18.9	57.34	2	57.55	57.30	16.9	18,747	0.09%
2022/08/29	23.9	57.51	10	57.80	57.60	13.9	18,924	0.07%
2022/08/26	12.8	58.61	1	58.60	58.50	11.8	18,938	0.06%
2022/08/25	23.3	58.40	4	58.85	58.30	19.3	18,981	0.10%
2022/08/24	11.4	58.17	3	58.23	58.30	8.4	19,096	0.04%
2022/08/23	9.4	58.30	0	0.00	58.20	9.4	20,315	0.05%
2022/08/22	26.3	58.95	18.3	59.19	58.80	8	20,608	0.04%
2022/08/19	5.8	59.69	2	59.80	60.00	3.8	20,843	0.02%
2022/08/18	8.8	59.95	0.2	60.19	60.00	8.6	21,181	0.04%
2022/08/17	0.2	60.30	1	60.50	60.50	-0.9	21,624	0.00%
2022/08/16	15	60.03	4.2	60.01	60.00	10.8	21,915	0.05%
2022/08/15	5.1	60.11	8.2	60.13	60.10	-3	22,460	-0.01%
2022/08/12	8.2	59.68	7	60.01	60.00	1.2	22,599	0.01%
2022/08/11	13.6	59.67	13.9	59.66	59.90	-0.3	22,914	0.00%
2022/08/10	5.1	58.03	3.4	57.96	58.20	1.8	23,040	0.01%
2022/08/09	10.2	58.00	3.1	58.30	57.90	7.2	23,536	0.03%
2022/08/08	3.1	57.54	12.8	57.72	58.10	-9.7	24,189	-0.04%
2022/08/05	6.1	56.14	21.3	56.70	57.00	-15.2	24,727	-0.06%
2022/08/04	8.1	55.98	1.1	56.29	56.00	7	25,216	0.03%
2022/08/03	7.7	55.90	113.4	55.73	56.60	-105.7	25,415	-0.42%	大賣/鉅額交易
2022/08/02	5.7	55.77	1	56.40	56.60	4.7	25,976	0.02%
2022/08/01	0.1	56.90	3	56.67	56.60	-2.9	26,481	-0.01%
2022/07/29	13.1	56.13	7	56.00	56.10	6.1	27,374	0.02%
2022/07/28	3.9	56.35	15	56.08	56.30	-11.1	27,378	-0.04%
2022/07/27	63.5	55.04	8	55.18	55.30	55.5	27,223	0.20%
2022/07/26	26.9	59.14	13.2	59.31	59.20	13.7	26,627	0.05%
2022/07/25	6.3	58.67	20	59.05	59.20	-13.7	26,269	-0.05%
2022/07/22	10.6	58.33	0.1	58.60	58.40	10.5	26,169	0.04%
2022/07/21	9.7	57.86	6	58.12	58.40	3.7	26,216	0.01%
2022/07/20	18.8	58.67	7	59.37	58.10	11.8	26,099	0.05%
2022/07/19	13.5	58.72	0	0.00	58.60	13.5	26,050	0.05%
2022/07/18	2.1	58.70	18.1	58.97	59.60	-16	25,942	-0.06%
2022/07/15	9.8	57.52	0	0.00	57.30	9.8	25,728	0.04%
2022/07/14	10.5	58.14	3.1	58.76	58.30	7.4	25,586	0.03%
2022/07/13	6.9	58.39	13.6	58.43	58.70	-6.7	25,488	-0.03%
2022/07/12	35.7	56.32	3	56.30	55.80	32.7	25,377	0.13%
2022/07/11	16.2	58.41	7	58.84	58.20	9.2	25,036	0.04%
2022/07/08	4.7	59.10	6	59.00	58.90	-1.3	25,076	-0.01%
2022/07/07	7	58.57	10.1	58.98	59.20	-3.1	24,927	-0.01%
2022/07/06	10	58.50	1	60.40	58.20	9	24,827	0.04%
2022/07/05	4.2	59.76	40	59.94	60.30	-35.8	24,783	-0.14%
2022/07/04	5.7	57.89	2.1	58.24	57.90	3.6	24,607	0.01%
2022/07/01	33.9	58.92	0	0.00	58.30	33.9	24,789	0.14%
2022/06/30	25.6	60.01	0.3	60.40	59.80	25.3	24,569	0.10%
2022/06/29	9.3	60.84	2	60.90	60.80	7.3	24,593	0.03%
2022/06/28	14.2	61.37	1	61.60	61.60	13.2	24,565	0.05%
2022/06/27	29.3	62.37	16.1	62.24	61.90	13.1	24,701	0.05%
2022/06/24	4.1	61.50	12	62.18	61.90	-7.9	24,659	-0.03%
2022/06/23	7.5	60.94	9.3	61.74	61.10	-1.8	24,684	-0.01%
2022/06/22	10.5	62.18	9.1	62.60	61.70	1.4	24,595	0.01%
2022/06/21	2.1	62.29	31.6	62.92	63.20	-29.5	24,682	-0.12%
2022/06/20	13.5	60.46	151	61.17	60.20	-137.5	24,679	-0.56%	大賣/鉅額交易
2022/06/17	16.6	60.87	5	61.06	60.80	11.6	24,543	0.05%
2022/06/16	10.1	62.05	8.3	62.55	61.90	1.9	24,428	0.01%
2022/06/15	15.1	61.91	2	61.90	61.80	13.1	24,586	0.05%
2022/06/14	5.2	61.78	5.1	62.08	62.00	0.1	24,679	0.00%
2022/06/13	69.3	61.73	3.5	61.88	61.80	65.9	24,582	0.27%
2022/06/10	15.2	62.82	4.1	63.10	62.90	11.1	24,422	0.05%
2022/06/09	2.6	63.28	0	0.00	63.40	2.6	24,384	0.01%
2022/06/08	17	63.80	23.1	63.79	63.80	-6.1	24,372	-0.02%
2022/06/07	28.6	63.54	31	63.99	63.40	-2.4	24,563	-0.01%
2022/06/06	10.2	63.36	11	63.95	64.00	-0.8	24,544	0.00%
2022/06/02	21.1	63.55	9.1	63.80	63.70	12	25,130	0.05%
2022/06/01	27.4	63.53	21.4	63.74	63.60	6	25,783	0.02%
2022/05/31	37.2	63.70	43.8	63.28	64.10	-6.5	25,952	-0.03%
2022/05/30	29.1	62.75	76.9	62.72	63.20	-47.8	24,693	-0.19%
2022/05/27	43.3	61.33	31	60.95	61.30	12.3	24,505	0.05%
2022/05/26	30.5	59.76	43	60.26	59.70	-12.5	24,455	-0.05%
2022/05/25	82.8	59.40	68	59.48	59.50	14.8	24,745	0.06%
2022/05/24	18.8	60.45	5	60.40	60.10	13.8	24,729	0.06%
2022/05/23	62.8	60.66	19	60.64	60.50	43.8	24,463	0.18%
2022/05/20	13.8	61.95	6.1	61.99	61.80	7.6	24,138	0.03%
2022/05/19	36.4	61.73	4.1	62.00	61.60	32.3	23,987	0.13%
2022/05/18	27.2	63.36	24.7	63.06	63.70	2.5	23,626	0.01%
2022/05/17	28.2	61.74	112.2	61.64	61.60	-84	23,407	-0.36%	大賣/
2022/05/16	37.6	62.12	108.2	62.72	62.40	-70.6	23,070	-0.31%	大賣/
2022/05/13	15	63.28	3	63.43	63.50	12	22,557	0.05%
2022/05/12	55.1	64.29	181	63.68	63.30	-125.9	22,023	-0.57%	大賣/鉅額交易
2022/05/11	29.6	66.13	17	66.06	66.20	12.6	21,432	0.06%
2022/05/10	57.6	66.75	22.5	66.54	67.10	35.1	21,167	0.17%
2022/05/09	86.8	68.67	83.1	68.49	67.80	3.7	20,607	0.02%
2022/05/06	117.1	70.98	36.1	71.11	71.30	81	20,087	0.40%	大買/
2022/05/05	8.2	74.64	13.3	74.71	74.50	-5.1	19,489	-0.03%
2022/05/04	2.3	74.32	9.1	74.47	74.60	-6.9	19,498	-0.04%
2022/05/03	7.2	73.71	16	74.01	73.70	-8.8	19,964	-0.04%
2022/04/29	3.3	74.47	95.8	73.97	74.40	-92.5	20,183	-0.46%
2022/04/28	18.8	73.06	9.2	73.06	73.40	9.6	20,493	0.05%
2022/04/27	27.6	73.60	85	73.68	73.20	-57.4	20,536	-0.28%
2022/04/26	19.5	74.76	11.1	74.88	75.10	8.4	20,477	0.04%
2022/04/25	16.2	74.15	10.1	74.47	74.80	6.1	20,531	0.03%
2022/04/22	3.9	74.09	15	75.32	75.90	-11.2	20,641	-0.05%
2022/04/21	14.1	74.13	8	74.27	74.60	6.1	20,967	0.03%
2022/04/20	17.3	73.96	27	73.96	74.90	-9.8	21,629	-0.05%
2022/04/19	7.8	73.79	6.1	73.74	73.50	1.7	22,024	0.01%
2022/04/18	28.2	74.04	3	73.93	73.90	25.2	23,113	0.11%
2022/04/15	5.4	75.29	22.2	75.20	75.10	-16.8	23,008	-0.07%
2022/04/14	17.3	75.85	5.1	75.72	75.60	12.2	23,233	0.05%
2022/04/13	4.3	76.32	13	76.35	76.40	-8.7	23,341	-0.04%
2022/04/12	9.2	75.80	0.1	75.90	75.80	9.2	23,389	0.04%
2022/04/11	40.5	76.37	19.4	76.06	76.50	21.1	23,312	0.09%
2022/04/08	32.2	75.99	8.1	76.01	76.30	24.1	23,313	0.10%
2022/04/07	51.9	76.65	22.8	75.95	76.00	29.1	23,325	0.12%
2022/04/06	20.2	77.09	9.3	77.06	77.50	10.9	23,191	0.05%
2022/04/01	11.3	76.65	20.4	76.87	77.10	-9.1	23,165	-0.04%
2022/03/31	7.8	76.51	31.3	76.59	76.50	-23.5	22,973	-0.10%
2022/03/30	15.3	75.95	67.3	76.00	76.10	-52.1	22,906	-0.23%
2022/03/29	3.3	75.24	2.5	75.42	75.20	0.8	22,733	0.00%
2022/03/28	5	74.90	11.3	74.86	75.10	-6.2	22,732	-0.03%
2022/03/25	19.1	75.05	1.1	75.02	75.00	18	22,702	0.08%
2022/03/24	18	75.27	3.1	75.22	75.50	14.9	22,799	0.07%
2022/03/23	27.3	75.83	51.6	75.62	75.90	-24.4	24,044	-0.10%
2022/03/22	10.8	73.78	1.3	74.11	74.30	9.5	23,782	0.04%
2022/03/21	44.3	74.19	5	74.38	74.30	39.3	23,744	0.17%
2022/03/18	34.8	75.06	14.2	74.63	74.30	20.6	23,722	0.09%
2022/03/17	14.2	74.43	40.4	74.45	74.80	-26.2	23,610	-0.11%
2022/03/16	7.8	72.96	5.3	73.03	73.10	2.5	23,482	0.01%
2022/03/15	6.5	72.41	7	72.59	72.70	-0.5	23,502	0.00%
2022/03/14	11.2	73.07	4.1	73.06	72.70	7.1	23,667	0.03%
2022/03/11	13.5	73.09	4	73.05	72.70	9.5	23,716	0.04%
2022/03/10	42.6	73.52	45.6	73.64	73.80	-3	23,731	-0.01%
2022/03/09	18.9	71.83	18.1	71.97	71.70	0.8	23,650	0.00%
2022/03/08	97.2	70.51	55.2	70.27	70.60	42.1	23,509	0.18%
2022/03/07	123.7	71.94	21.1	71.79	71.70	102.6	22,942	0.45%	大買/鉅額交易
2022/03/04	52.2	74.62	2.5	74.70	74.40	49.8	22,811	0.22%
2022/03/03	12	75.68	5	75.86	75.60	7	22,695	0.03%
2022/03/02	8.3	75.45	8.3	75.61	75.60	0	23,078	0.00%
2022/03/01	13.7	74.80	105.2	75.57	76.20	-91.5	22,997	-0.40%	大賣/
2022/02/25	33.1	75.04	33.3	75.20	75.10	-0.2	22,848	0.00%
2022/02/24	57.8	75.70	50	75.79	75.90	7.8	22,426	0.03%
2022/02/23	18.2	76.49	3.2	76.54	76.50	15	22,153	0.07%
2022/02/22	31.8	76.46	5	76.54	76.50	26.8	22,435	0.12%
2022/02/21	7	77.22	17	77.35	77.60	-10	22,575	-0.04%
2022/02/18	24	77.82	6.5	77.92	77.80	17.5	23,102	0.08%
2022/02/17	19.3	78.19	8.7	78.35	78.20	10.6	23,247	0.05%
2022/02/16	6.9	77.26	17.2	77.50	77.80	-10.4	23,189	-0.04%
2022/02/15	55.6	76.65	40.1	77.20	76.60	15.5	23,115	0.07%
2022/02/14	18.2	76.11	18	76.19	76.10	0.2	23,054	0.00%
2022/02/11	11	77.02	32	77.08	77.30	-21	23,073	-0.09%
2022/02/10	7.1	76.92	1.5	77.06	77.40	5.6	23,110	0.02%
2022/02/09	32.3	76.79	24.5	77.05	77.10	7.9	23,163	0.03%
2022/02/08	13.7	76.86	5	76.92	76.80	8.7	23,129	0.04%
2022/02/07	6.5	76.43	7.4	76.48	77.10	-0.9	23,051	0.00%
2022/01/26	8.7	75.62	4.1	75.68	75.60	4.6	22,821	0.02%
2022/01/25	103	75.44	19.1	75.43	75.50	83.9	23,018	0.36%	大買/
2022/01/24	32.8	75.75	20	76.24	76.50	12.8	22,773	0.06%
2022/01/21	60.1	76.93	11.6	76.86	76.70	48.4	23,084	0.21%
2022/01/20	30.3	78.46	8.2	78.51	78.30	22.1	22,715	0.10%
2022/01/19	15.1	78.92	7.4	79.20	78.80	7.7	22,644	0.03%
2022/01/18	10.2	79.38	96.3	79.37	79.40	-86.2	22,617	-0.38%
2022/01/17	79.2	78.89	63.1	79.00	78.90	16.1	22,492	0.07%
2022/01/14	89.4	80.68	66.4	80.32	80.40	23	22,259	0.10%
2022/01/13	51.7	81.12	42.1	81.21	81.60	9.6	21,985	0.04%
2022/01/12	60	80.02	21.9	79.72	80.00	38.1	21,365	0.18%
2022/01/11	102.7	78.06	296.8	79.25	79.90	-194.1	20,931	-0.93%	大買/大賣/鉅額交易
2022/01/10	4.3	76.08	88	76.10	76.40	-83.7	19,839	-0.42%
2022/01/07	20.2	76.01	7.5	75.98	75.70	12.7	19,874	0.06%
2022/01/06	15.7	75.63	4.2	75.78	75.90	11.5	19,670	0.06%
2022/01/05	3.1	75.40	11.3	75.45	75.70	-8.3	19,602	-0.04%
2022/01/04	8.1	75.30	4.7	75.39	75.30	3.4	19,658	0.02%
2022/01/03	16.3	75.66	18.7	75.82	75.30	-2.3	19,625	-0.01%
2021/12/30	3.2	76.37	1.5	76.40	76.30	1.7	19,745	0.01%
2021/12/29	3.3	76.22	46.5	76.41	76.60	-43.2	19,899	-0.22%
2021/12/28	2.4	75.66	18.2	75.55	75.90	-15.8	19,971	-0.08%
2021/12/27	36	75.27	21	75.45	75.20	15	20,035	0.08%
2021/12/24	93	74.97	5.7	75.17	75.20	87.3	20,450	0.43%
2021/12/23	4.1	74.53	4.8	74.76	74.80	-0.6	20,499	0.00%
2021/12/22	16.2	74.47	6	74.47	74.40	10.2	20,660	0.05%
2021/12/21	6	75.00	16.4	74.56	74.80	-10.4	20,663	-0.05%
2021/12/20	75	74.33	1.5	74.15	74.10	73.4	20,665	0.36%
2021/12/17	31.1	74.66	8	74.88	74.30	23.1	20,632	0.11%
2021/12/16	144.1	74.69	17.5	74.71	74.90	126.6	19,329	0.65%	大買/鉅額交易
2021/12/15	17.5	74.57	4	74.75	74.60	13.5	19,813	0.07%
2021/12/14	26.1	74.94	24.7	74.92	74.90	1.3	20,293	0.01%
2021/12/13	45.9	76.00	14.6	76.43	75.70	31.3	20,323	0.15%
2021/12/10	75.2	75.99	28.5	76.04	75.90	46.7	20,383	0.23%
2021/12/09	16.3	75.75	12.3	75.95	76.00	4	20,596	0.02%
2021/12/08	16.7	75.43	99.9	75.55	76.00	-83.2	21,110	-0.39%
2021/12/07	3.3	74.56	11.6	74.66	75.30	-8.3	20,922	-0.04%
2021/12/06	48.4	74.10	13	74.02	74.10	35.4	20,895	0.17%
2021/12/03	23.4	74.16	12.5	74.11	73.90	10.9	21,114	0.05%
2021/12/02	21.3	73.67	4.4	73.93	73.70	17	21,136	0.08%
2021/12/01	7	73.54	20.5	73.82	74.10	-13.5	21,743	-0.06%
2021/11/30	69.9	73.50	1.2	73.47	73.10	68.7	22,098	0.31%
2021/11/29	20	73.42	13	73.58	73.50	7	21,815	0.03%
2021/11/26	33.9	74.63	29.4	74.51	74.20	4.5	21,766	0.02%
2021/11/25	4.1	74.26	10.7	74.41	74.30	-6.6	21,798	-0.03%
2021/11/24	29.2	74.66	15.3	75.21	74.40	13.9	22,013	0.06%
2021/11/23	12.3	74.35	2	74.55	74.30	10.3	22,200	0.05%
2021/11/22	24.8	74.39	7.6	74.47	74.40	17.2	22,115	0.08%
2021/11/19	54.2	75.41	32.9	75.22	74.80	21.3	22,104	0.10%
2021/11/18	27.1	76.56	48.5	76.05	76.40	-21.4	22,093	-0.10%
2021/11/17	35.7	74.80	145.8	75.16	76.10	-110.1	22,097	-0.50%	大賣/鉅額交易
2021/11/16	4	73.70	10.1	73.56	74.00	-6.1	21,727	-0.03%
2021/11/15	20.2	74.37	20.5	74.31	74.00	-0.4	21,793	0.00%
2021/11/12	5.2	73.50	21.1	73.34	73.30	-15.8	21,758	-0.07%
2021/11/11	9.2	73.09	0.2	73.20	73.00	9	21,928	0.04%
2021/11/10	15	73.01	17	72.84	73.00	-2	22,005	-0.01%
2021/11/09	16.2	73.13	255.1	73.20	73.10	-238.9	21,976	-1.09%	大賣/鉅額交易
2021/11/08	276.5	73.49	16.1	73.43	73.60	260.4	22,005	1.18%	大買/鉅額交易
2021/11/05	23.2	72.26	11.6	72.28	72.50	11.6	22,472	0.05%
2021/11/04	36.8	72.73	14.3	72.54	72.50	22.5	22,426	0.10%
2021/11/03	13.8	72.60	10.5	72.64	72.70	3.3	22,518	0.01%
2021/11/02	60.4	72.98	29.9	72.90	72.60	30.5	22,465	0.14%
2021/11/01	57.1	73.50	33.4	73.11	73.10	23.7	22,134	0.11%
2021/10/29	155.4	73.57	57.3	73.54	73.60	98.1	21,917	0.45%	大買/
2021/10/28	3.5	74.71	0	0.00	74.50	3.5	21,354	0.02%
2021/10/27	13.5	74.70	2	74.60	75.00	11.5	21,533	0.05%
2021/10/26	2.5	74.97	2.5	75.10	75.50	-0.1	21,825	0.00%
2021/10/25	1.3	74.44	4	74.55	74.80	-2.8	21,970	-0.01%
2021/10/22	18.6	74.43	3.1	74.34	74.10	15.5	22,412	0.07%
2021/10/21	2.3	74.06	5.5	74.73	74.80	-3.2	22,994	-0.01%
2021/10/20	10.4	74.34	0.3	74.50	74.30	10.1	23,928	0.04%
2021/10/19	5.6	74.92	0	0.00	74.80	5.6	24,513	0.02%
2021/10/18	1.2	75.55	1	75.80	75.10	0.2	25,018	0.00%
2021/10/15	6.9	75.16	18	75.18	75.10	-11.2	25,417	-0.04%
2021/10/14	19	74.61	5.5	74.91	74.40	13.5	25,773	0.05%
2021/10/13	15.5	74.29	6	74.45	74.50	9.5	26,599	0.04%
2021/10/12	13.3	74.03	23	74.38	74.80	-9.7	27,409	-0.04%
2021/10/08	6	75.07	10.1	75.40	75.30	-4.1	27,716	-0.01%
2021/10/07	11.1	75.84	13	75.71	75.50	-2	28,192	-0.01%
2021/10/06	20.1	74.46	11.2	74.55	74.70	8.9	28,474	0.03%
2021/10/05	50.5	73.51	35	73.71	73.80	15.5	29,237	0.05%
2021/10/04	12	75.08	9.1	75.51	74.40	3	29,236	0.01%
2021/10/01	36.2	75.49	22.2	75.13	75.40	14	29,267	0.05%
2021/09/30	5.1	76.88	0	0.00	76.70	5.1	28,911	0.02%
2021/09/29	75.6	76.71	23	77.06	76.70	52.6	28,935	0.18%
2021/09/28	5.1	77.15	8.1	77.35	77.50	-3	28,835	-0.01%
2021/09/27	72.7	77.61	28.3	77.96	77.70	44.4	28,897	0.15%
2021/09/24	35.2	77.42	21	77.86	77.50	14.2	28,910	0.05%
2021/09/23	25	77.50	27.8	77.91	77.40	-2.7	29,021	-0.01%
2021/09/22	44	76.61	37.3	76.91	77.10	6.7	29,044	0.02%
2021/09/17	162.9	79.02	29	79.72	78.80	133.9	28,590	0.47%	大買/鉅額交易
2021/09/16	29.1	80.74	5.2	81.38	80.70	23.9	28,189	0.08%
2021/09/15	23	81.03	91.6	81.35	81.40	-68.6	28,051	-0.24%
2021/09/14	39.4	81.28	23	81.30	80.80	16.5	27,943	0.06%
2021/09/13	34.2	80.42	37.5	80.24	81.40	-3.3	27,843	-0.01%
2021/09/10	12	77.55	8.2	77.70	77.60	3.8	27,755	0.01%
2021/09/09	41.6	76.75	54	76.67	77.40	-12.4	28,035	-0.04%
2021/09/08	32.9	77.20	15.8	76.88	77.40	17.1	27,917	0.06%
2021/09/07	69.7	78.19	23.2	78.26	78.10	46.6	27,716	0.17%
2021/09/06	127.4	77.81	297.7	78.50	77.20	-170.3	27,656	-0.62%	大買/大賣/鉅額交易
2021/09/03	196.9	84.78	61.1	84.51	84.80	135.8	27,059	0.50%	大買/鉅額交易
2021/09/02	37.6	82.98	36	82.93	82.70	1.6	26,702	0.01%
2021/09/01	122.4	84.25	33	85.02	84.20	89.4	26,371	0.34%	大買/
2021/08/31	26.2	83.84	21.3	84.21	85.00	4.9	26,181	0.02%
2021/08/30	47.2	83.88	32	84.36	84.80	15.2	25,889	0.06%
2021/08/27	33.4	82.38	47.1	82.78	83.50	-13.7	25,694	-0.05%
2021/08/26	26	80.21	78	80.34	81.30	-52	25,664	-0.20%
2021/08/25	31.1	80.22	53	80.48	80.80	-21.9	25,798	-0.08%
2021/08/24	116.1	79.64	61.2	79.26	80.40	55	25,725	0.21%	大買/
2021/08/23	46.6	78.85	55	78.70	79.00	-8.4	25,584	-0.03%
2021/08/20	22	76.43	54.1	76.22	76.50	-32.1	25,472	-0.13%
2021/08/19	17	77.15	10.6	77.01	77.00	6.4	26,040	0.02%
2021/08/18	32	77.88	9	77.72	78.00	23	25,902	0.09%
2021/08/17	2.5	77.30	35.2	77.72	78.20	-32.7	26,016	-0.13%
2021/08/16	13.4	76.76	62	76.40	76.50	-48.6	25,957	-0.19%
2021/08/13	18.1	78.06	37.1	78.16	78.10	-18.9	26,571	-0.07%
2021/08/12	24.2	78.93	20	79.48	78.80	4.2	26,794	0.02%
2021/08/11	52.5	78.57	89.2	78.58	79.20	-36.8	27,129	-0.14%
2021/08/10	39.1	76.21	26	76.56	76.00	13.1	27,455	0.05%
2021/08/09	28.1	75.37	14	75.90	76.10	14.1	28,302	0.05%
2021/08/06	27.1	75.97	11	76.28	76.00	16.1	28,733	0.06%
2021/08/05	7	76.14	15	76.13	76.30	-8	29,698	-0.03%
2021/08/04	29.1	76.37	16	76.41	76.30	13.1	31,868	0.04%
2021/08/03	16	75.98	17.1	76.29	76.40	-1.1	33,264	0.00%
2021/08/02	24.2	75.38	19.1	75.71	76.50	5.1	34,382	0.01%
2021/07/30	28.8	74.94	60.5	74.80	75.00	-31.7	34,549	-0.09%
2021/07/29	123.1	75.87	18.6	75.88	75.80	104.6	34,671	0.30%	大買/鉅額交易
2021/07/28	72.4	75.07	111.2	75.42	75.60	-38.8	35,189	-0.11%	大賣/
2021/07/27	121.4	76.63	74.7	76.56	76.40	46.7	35,754	0.13%	大買/
2021/07/26	106.2	80.11	43.4	79.94	78.50	62.8	36,651	0.17%	大買/
2021/07/23	46.4	84.26	212.3	84.09	85.00	-165.9	35,783	-0.46%	大賣/鉅額交易
2021/07/22	76.5	83.13	64.2	83.46	84.10	12.3	35,413	0.03%
2021/07/21	97.1	81.78	63.2	81.71	81.80	34	35,067	0.10%
2021/07/20	70.1	81.65	66.8	81.40	81.50	3.3	35,157	0.01%
2021/07/19	208.1	84.16	84	83.26	83.00	124.1	34,832	0.36%	大買/鉅額交易
2021/07/16	118.5	81.19	82.5	81.01	82.90	36	34,503	0.10%	大買/
2021/07/15	68.7	79.34	49.5	79.40	79.50	19.2	33,951	0.06%
2021/07/14	255.9	77.99	62.1	77.81	78.10	193.7	33,901	0.57%	大買/鉅額交易
2021/07/13	49.5	76.61	26.1	76.97	76.20	23.4	33,916	0.07%
2021/07/12	99.7	77.35	322.5	76.72	76.10	-222.8	33,786	-0.66%	大賣/鉅額交易
2021/07/09	29.2	74.12	17.2	74.21	74.20	12	33,694	0.04%
2021/07/08	50.2	74.67	27.1	74.50	74.80	23.1	33,692	0.07%
2021/07/07	18.5	73.63	36	73.64	74.00	-17.4	33,896	-0.05%
2021/07/06	34.3	73.89	34.2	74.06	73.70	0.1	34,220	0.00%
2021/07/05	12.1	73.59	20.2	73.68	73.90	-8.1	34,315	-0.02%
2021/07/02	14.6	73.07	12	73.11	72.90	2.6	34,431	0.01%
2021/07/01	36.1	73.55	5.1	73.80	73.40	31	34,570	0.09%
2021/06/30	17.1	73.70	43	73.60	73.90	-25.9	34,764	-0.07%
2021/06/29	38.3	72.50	11	72.74	72.60	27.3	35,045	0.08%
2021/06/28	35.1	73.12	21	73.11	73.20	14.1	35,424	0.04%
2021/06/25	9.1	72.72	27.1	73.01	72.90	-18	35,800	-0.05%
2021/06/24	25.1	71.64	25	71.89	71.90	0.1	35,812	0.00%
2021/06/23	17.3	70.88	16.3	71.35	71.80	1	36,140	0.00%
2021/06/22	22.2	70.55	27	70.76	70.70	-4.9	36,335	-0.01%
2021/06/21	47.4	70.08	48.2	69.96	70.00	-0.8	36,352	0.00%
2021/06/18	27.8	71.60	6	71.58	71.30	21.8	36,089	0.06%
2021/06/17	38.1	72.10	1	72.00	72.30	37.1	35,879	0.10%
2021/06/16	35.3	72.74	5	72.60	72.60	30.3	36,428	0.08%
2021/06/15	64	73.32	31	73.29	73.00	33	36,476	0.09%
2021/06/11	19.2	73.91	35.1	74.13	73.80	-15.8	36,693	-0.04%
2021/06/10	48	73.27	11	73.58	73.80	37	36,729	0.10%
2021/06/09	14	72.98	5	73.04	72.90	9	37,125	0.02%
2021/06/08	35	73.44	15.6	73.48	73.70	19.4	37,549	0.05%
2021/06/07	35.3	72.77	27.8	72.78	73.20	7.5	38,854	0.02%
2021/06/04	17.4	72.76	35.3	72.83	72.90	-17.8	39,203	-0.05%
2021/06/03	43.6	74.09	41	74.05	73.60	2.5	39,914	0.01%
2021/06/02	25	73.95	36.2	73.50	74.50	-11.2	40,087	-0.03%
2021/06/01	60.1	72.54	24.1	72.61	73.00	36	39,920	0.09%
2021/05/31	5.5	72.18	14	72.19	72.30	-8.5	40,115	-0.02%
2021/05/28	18	71.84	41	71.94	72.00	-23	40,194	-0.06%
2021/05/27	27.4	70.57	10.4	70.93	71.60	17	40,267	0.04%
2021/05/26	26.3	71.34	49	71.48	71.60	-22.7	40,456	-0.06%
2021/05/25	39.8	72.11	38.4	71.96	71.90	1.4	41,177	0.00%
2021/05/24	19.2	71.60	22	71.64	72.00	-2.8	41,309	-0.01%
2021/05/21	85.1	72.71	114	73.51	72.00	-28.9	41,400	-0.07%	大賣/
2021/05/20	43.2	69.91	27	70.14	70.20	16.2	40,820	0.04%
2021/05/19	98.3	71.11	51	71.26	70.60	47.3	40,702	0.12%
2021/05/18	118.1	70.19	122.1	70.61	71.40	-4	40,660	-0.01%	大買/大賣/
2021/05/17	112.4	66.54	91.4	66.62	65.60	21.1	40,601	0.05%	大買/
2021/05/14	56.8	69.74	83.1	69.63	69.60	-26.2	39,774	-0.07%
2021/05/13	78.9	68.76	149	68.06	68.60	-70.1	39,246	-0.18%	大賣/
2021/05/12	273.3	69.39	161.7	69.95	70.00	111.6	38,421	0.29%	大買/大賣/鉅額交易
2021/05/11	258.7	75.96	219.3	76.65	74.80	39.4	36,694	0.11%	大買/大賣/
2021/05/10	62.7	75.78	35	75.55	76.60	27.7	35,260	0.08%
2021/05/07	42.1	70.55	28.3	70.39	70.80	13.8	34,384	0.04%
2021/05/06	138.2	69.98	152	69.77	69.60	-13.8	34,193	-0.04%	大買/大賣/
2021/05/05	112.4	68.95	76.5	68.98	69.50	35.9	33,736	0.11%	大買/
2021/05/04	104.3	67.84	119.2	68.02	67.40	-14.9	33,156	-0.04%	大買/大賣/
2021/05/03	227.4	69.39	67.1	69.84	68.80	160.3	32,463	0.49%	大買/鉅額交易
2021/04/29	17.1	64.44	29.1	64.52	64.20	-12	31,048	-0.04%
2021/04/28	42.1	65.17	35	65.40	65.10	7.1	30,854	0.02%
2021/04/27	17.7	64.12	41.1	64.32	64.90	-23.4	30,724	-0.08%
2021/04/26	53.5	63.89	86.1	62.91	64.10	-32.6	30,536	-0.11%
2021/04/23	15.1	61.23	7	61.06	61.30	8.1	30,234	0.03%
2021/04/22	43	61.48	47.9	61.51	61.10	-4.9	30,326	-0.02%
2021/04/21	28.2	61.02	26.1	61.35	61.40	2.1	30,017	0.01%
2021/04/20	31.6	61.90	79.1	61.88	61.80	-47.5	30,043	-0.16%
2021/04/19	75	61.09	31.1	61.06	61.80	43.9	30,178	0.15%
2021/04/16	36	59.35	20.1	59.59	60.00	15.9	30,110	0.05%
2021/04/15	51.8	58.88	110.3	58.88	60.00	-58.5	30,284	-0.19%	大賣/
2021/04/14	15.1	57.09	136	57.08	57.10	-120.9	29,598	-0.41%	大賣/鉅額交易
2021/04/13	100	57.93	66.1	58.33	57.80	33.9	29,559	0.11%
2021/04/12	51	57.75	42.6	57.82	58.00	8.5	29,197	0.03%
2021/04/09	9.1	56.42	11.1	56.45	56.40	-2	28,971	-0.01%
2021/04/08	11	57.10	6.1	57.00	56.90	4.9	28,985	0.02%
2021/04/07	27.1	57.22	2	57.30	57.50	25.1	29,180	0.09%
2021/04/06	67	57.79	19.1	57.64	57.30	47.9	28,913	0.17%
2021/04/01	16	57.62	28.1	57.64	57.80	-12.1	28,624	-0.04%
2021/03/31	55	57.03	14	57.15	56.80	41	28,086	0.15%
2021/03/30	17	55.94	22.3	56.24	56.80	-5.3	27,757	-0.02%
2021/03/29	3.1	55.80	9.6	55.90	55.90	-6.5	27,361	-0.02%
2021/03/26	14.1	55.69	24	55.52	55.50	-9.9	27,328	-0.04%
2021/03/25	15	54.93	24.6	55.11	55.30	-9.6	27,357	-0.04%
2021/03/24	48	54.66	22.2	54.73	54.40	25.9	27,212	0.10%
2021/03/23	24	54.58	19	54.68	54.50	5	27,030	0.02%
2021/03/22	12	53.73	4	53.80	53.90	8	26,920	0.03%
2021/03/19	31.8	53.62	23.1	53.46	53.70	8.7	27,234	0.03%
2021/03/18	17.1	54.52	7	54.69	54.40	10.1	26,995	0.04%
2021/03/17	31	54.69	35	54.73	54.50	-4	27,457	-0.01%
2021/03/16	85	55.40	32.3	55.41	55.40	52.7	27,420	0.19%
2021/03/15	23.5	55.80	13	55.86	55.50	10.5	27,388	0.04%
2021/03/12	61.1	54.90	40.8	55.12	54.90	20.3	27,099	0.08%
2021/03/11	221.9	56.03	152.2	55.59	55.40	69.7	26,922	0.26%	大買/大賣/
2021/03/10	25.1	53.60	18	53.67	54.00	7.1	25,773	0.03%
2021/03/09	54.3	53.30	48	52.89	53.70	6.3	25,454	0.02%
2021/03/08	0.1	52.00	7.3	51.84	52.10	-7.2	24,877	-0.03%
2021/03/05	9	50.60	1	50.70	50.80	8	24,534	0.03%
2021/03/04	5.2	50.81	5	50.62	50.60	0.2	25,238	0.00%
2021/03/03	1	51.00	27.1	50.94	51.00	-26.1	25,089	-0.10%
2021/03/02	8.1	50.86	169.5	50.90	50.10	-161.4	24,982	-0.65%	大賣/鉅額交易
2021/02/26	58.4	50.78	67.2	51.27	49.90	-8.8	24,694	-0.04%
2021/02/25	123	51.21	137.3	50.86	51.70	-14.3	23,847	-0.06%	大買/大賣/
2021/02/24	6	49.92	4.1	50.03	50.00	1.9	23,128	0.01%
2021/02/23	102.3	49.89	70.3	49.58	49.75	32	22,937	0.14%	大買/
2021/02/22	7	49.43	7	49.33	48.95	0	22,702	0.00%
2021/02/19	9	49.10	10	49.22	49.10	-1	22,644	0.00%
2021/02/18	44	49.31	29.1	49.51	49.20	14.9	22,724	0.07%
2021/02/17	126	48.42	241.9	49.00	48.90	-115.9	22,516	-0.51%	大買/大賣/鉅額交易
2021/02/05	10	47.05	0	0.00	46.90	10	21,815	0.05%
2021/02/04	14	47.04	7	47.36	47.10	7	22,053	0.03%
2021/02/03	10	47.30	38.6	47.36	47.60	-28.6	22,835	-0.13%
2021/02/02	13.5	47.24	88	47.05	47.25	-74.5	22,979	-0.32%
2021/02/01	7.5	45.94	2.3	45.81	45.95	5.2	22,665	0.02%
2021/01/29	10.7	45.90	6	45.88	45.55	4.7	22,644	0.02%
2021/01/28	16	46.18	1	46.20	46.20	15	22,410	0.07%
2021/01/27	0	0.00	23	46.84	46.80	-23	22,191	-0.10%
2021/01/26	22	46.80	1	46.50	46.50	21	22,119	0.09%
2021/01/25	1	47.45	7.6	47.39	47.40	-6.6	21,928	-0.03%
2021/01/22	2	46.45	0	0.00	46.25	2	21,726	0.01%
2021/01/21	6	46.33	7	46.55	46.20	-1	21,634	0.00%
2021/01/20	5	46.29	3	46.35	46.20	2	21,583	0.01%
2021/01/19	2	47.35	4	47.31	47.25	-2	21,378	-0.01%
2021/01/18	5.1	46.83	2	46.85	46.95	3.1	21,305	0.01%
2021/01/15	43.1	48.09	50.1	47.96	47.60	-7	21,046	-0.03%
2021/01/14	68	48.31	8.3	48.34	48.45	59.7	20,910	0.29%
2021/01/13	62	48.09	46.6	48.14	48.30	15.4	20,703	0.07%
2021/01/12	158.5	47.95	93.5	47.96	47.75	65.1	20,349	0.32%	大買/
2021/01/11	16.4	47.01	8.1	47.67	47.40	8.3	19,832	0.04%
2021/01/08	41.1	47.22	20.3	47.17	47.45	20.8	19,420	0.11%
2021/01/07	2	46.13	5	46.28	46.20	-3	18,928	-0.02%
2021/01/06	6.5	45.80	0	0.00	45.60	6.5	18,827	0.03%
2021/01/05	12	46.18	1	46.45	46.35	11	18,643	0.06%
2021/01/04	19	46.23	27	46.32	46.25	-8	18,599	-0.04%
2020/12/31	13.1	46.54	55	46.65	46.75	-41.9	18,506	-0.23%
2020/12/30	31.8	46.46	70.2	46.04	46.90	-38.5	18,315	-0.21%
2020/12/29	3	45.50	3.4	45.57	45.50	-0.4	17,978	0.00%
2020/12/28	24	45.30	2.2	45.36	45.55	21.8	18,096	0.12%
2020/12/25	16	45.45	0	0.00	45.50	16	18,122	0.09%
2020/12/24	8	45.44	10	45.73	45.55	-2	18,141	-0.01%
2020/12/23	3.1	44.42	0	0.00	44.80	3.1	17,948	0.02%
2020/12/22	29.9	45.12	23	45.19	44.90	6.9	17,960	0.04%
2020/12/21	34.6	45.41	15	45.23	45.50	19.6	18,211	0.11%
2020/12/17	11.3	46.27	11	46.41	46.20	0.3	17,979	0.00%
2020/12/16	4.2	46.31	4	46.33	46.35	0.2	18,050	0.00%
2020/12/15	49	46.22	35.5	45.71	45.85	13.5	18,040	0.07%
2020/12/14	24	47.45	15	47.60	47.30	9	17,640	0.05%
2020/12/11	107.1	47.12	86.1	47.33	47.20	21.1	17,326	0.12%	大買/
2020/12/10	33.1	45.61	35	45.74	45.65	-1.9	16,697	-0.01%
2020/12/09	7	45.00	13	45.12	45.10	-6	16,532	-0.04%
2020/12/08	10	44.95	12	44.99	45.40	-2	16,584	-0.01%
2020/12/07	12	45.22	24	45.43	45.60	-12	16,494	-0.07%
2020/12/04	5	45.05	26	44.98	45.15	-21	16,320	-0.13%
2020/12/03	5	44.80	9	44.73	44.45	-4	16,105	-0.02%
2020/12/02	21	44.46	2	44.55	44.55	19	15,890	0.12%
2020/12/01	26	44.67	2	44.55	44.80	24	15,675	0.15%
2020/11/30	13	44.99	5	44.85	44.30	8	15,570	0.05%
2020/11/27	1	45.50	14	45.65	45.65	-13	14,834	-0.09%
2020/11/26	14	45.54	9	45.66	45.60	5	14,746	0.03%
2020/11/25	11	45.19	3	45.30	45.15	8	14,672	0.05%
2020/11/24	9	45.06	1	45.10	44.95	8	14,637	0.05%
2020/11/23	1	45.50	4	45.31	45.50	-3	14,581	-0.02%
2020/11/20	5	44.54	6	44.47	44.90	-1	14,590	-0.01%
2020/11/19	13.1	45.21	2	45.45	45.25	11.1	14,975	0.07%
2020/11/18	46	45.52	13	45.62	45.50	33	14,881	0.22%
2020/11/17	3	45.55	10	45.53	45.55	-7	14,877	-0.05%
2020/11/16	9	45.62	10	45.53	45.55	-1	14,813	-0.01%
2020/11/13	2	45.40	42	45.30	45.30	-40	14,784	-0.27%
2020/11/12	5	45.00	161	45.16	45.20	-156	14,647	-1.07%	大賣/鉅額交易
2020/11/11	21	45.06	70.1	44.97	45.55	-49.1	14,376	-0.34%
2020/11/10	2	43.50	23	43.47	43.60	-21	13,554	-0.15%
2020/11/09	2	42.50	16	42.64	42.70	-14	13,328	-0.11%
2020/11/06	0	0.00	9.1	41.78	41.95	-9.1	13,253	-0.07%
2020/11/05	0	0.00	3	41.80	41.65	-3	13,504	-0.02%
2020/11/04	1	41.45	3	41.55	41.65	-2	13,527	-0.01%
2020/11/03	1.1	41.51	11	41.53	41.60	-9.9	13,592	-0.07%
2020/11/02	0	0.00	7	41.18	41.45	-7	13,664	-0.05%
2020/10/30	4	40.66	12	40.66	40.70	-8	13,672	-0.06%
2020/10/29	5	40.79	2	40.85	40.75	3	13,549	0.02%
2020/10/28	4.9	41.22	0	0.00	41.35	4.9	13,517	0.04%
2020/10/26	4	41.51	6	41.62	41.70	-2	13,648	-0.01%
2020/10/23	4	41.38	0	0.00	41.40	4	13,717	0.03%
2020/10/22	0	0.00	5	41.64	41.50	-5	13,769	-0.04%
2020/10/20	14	41.36	0	0.00	41.40	14	13,680	0.10%
2020/10/19	10	41.55	1	41.45	41.45	9	13,652	0.07%
2020/10/16	33.5	41.47	0	0.00	41.35	33.5	13,717	0.24%
2020/10/15	103	41.30	0	0.00	41.30	103	13,830	0.74%	大買/鉅額交易
2020/10/14	1	41.75	8	41.74	41.80	-7	13,725	-0.05%
2020/10/13	2	41.40	47	41.41	41.45	-45	13,582	-0.33%
2020/10/12	1	41.30	5	41.45	41.45	-4	13,601	-0.03%
2020/10/08	32	41.11	2	41.05	41.05	30	13,607	0.22%
2020/10/07	6	41.28	2.5	41.32	41.15	3.5	13,557	0.03%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	49	41.49	4	42.05	41.20	45	13,460	0.33%
2020/09/30	0	0.00	6	41.89	41.90	-6	13,544	-0.04%
2020/09/28	0	0.00	2	41.28	41.30	-2	13,654	-0.01%
2020/09/25	6	40.83	1	40.90	40.80	5	13,727	0.04%
2020/09/24	58	40.64	1	40.65	40.60	57	13,700	0.42%
2020/09/23	23	41.47	0	0.00	41.75	23	13,275	0.17%
2020/09/22	6	41.98	1	42.00	41.90	5	13,140	0.04%
2020/09/21	7	42.49	0	0.00	42.40	7	13,295	0.05%
2020/09/18	6	42.85	0	0.00	42.85	6	13,252	0.05%
2020/09/17	13	43.58	136	43.26	43.25	-123	13,119	-0.94%	大賣/鉅額交易
2020/09/16	0	0.00	2	43.75	43.75	-2	13,096	-0.02%
2020/09/15	0	0.00	23	43.59	43.75	-23	13,018	-0.18%
2020/09/14	1	43.50	4	43.59	43.65	-3	13,087	-0.02%
2020/09/11	1	43.40	6	43.37	43.45	-5	13,010	-0.04%
2020/09/10	2	42.58	104	43.09	43.05	-102	12,965	-0.79%	大賣/鉅額交易
2020/09/09	2	41.83	0	0.00	42.25	2	12,854	0.02%
2020/09/03	0	42.70	5	42.60	42.75	-5	13,311	-0.04%
2020/09/02	15	42.68	0	0.00	42.20	15	13,346	0.11%
2020/09/01	93	42.79	4	42.74	42.80	89	13,346	0.67%
2020/08/31	3	42.87	10	43.40	42.80	-7	13,272	-0.05%
2020/08/28	3	43.23	15	43.42	43.30	-12	13,213	-0.09%
2020/08/26	4	43.25	10	43.23	43.40	-6	13,235	-0.05%
2020/08/25	5	43.35	60	43.20	43.40	-55	13,156	-0.42%
2020/08/24	4	41.76	0	0.00	41.70	4	12,833	0.03%
2020/08/21	29	41.46	4	41.79	41.80	25	12,897	0.19%
2020/08/20	21.3	41.61	3	42.27	41.40	18.3	12,766	0.14%
2020/08/19	5	43.15	16	43.08	42.75	-11	12,709	-0.09%
2020/08/18	0	0.00	23	42.54	42.55	-23	12,493	-0.18%
2020/08/17	9.1	42.45	6	42.31	42.50	3.1	12,560	0.02%
2020/08/14	2	41.63	3	41.75	41.85	-1	12,580	-0.01%
2020/08/13	8.5	41.92	9	42.15	42.00	-0.5	12,658	0.00%
2020/08/12	2	41.78	5	41.75	41.85	-3	12,773	-0.02%
2020/08/11	14	42.05	1	42.05	41.75	13	12,660	0.10%
2020/08/10	4	41.41	15	41.55	41.75	-11	12,546	-0.09%
2020/08/07	30	41.31	1	41.30	41.15	29	12,544	0.23%
2020/08/06	0	0.00	10	41.70	41.55	-10	12,531	-0.08%
2020/08/05	92	41.42	1	41.40	41.40	91	12,568	0.72%
2020/08/04	45	41.34	0	0.00	41.30	45	12,604	0.36%
2020/08/03	19	41.40	0	0.00	41.25	19	12,627	0.15%
2020/07/31	1.3	41.68	1	41.80	41.75	0.3	12,603	0.00%
2020/07/30	2	41.88	0	0.00	42.20	2	12,463	0.02%
2020/07/29	12	42.30	3	42.35	41.80	9	12,418	0.07%
2020/07/28	16	41.59	11	41.85	41.70	5	12,617	0.04%
2020/07/27	5	41.95	5	42.00	41.80	0	12,746	0.00%
2020/07/24	20	42.09	15	42.00	42.00	5	12,880	0.04%
2020/07/23	3	42.68	4	42.73	42.70	-1	12,799	-0.01%
2020/07/22	5	43.00	6	42.91	43.10	-1	12,889	-0.01%
2020/07/21	12	42.53	1	42.80	42.50	11	12,846	0.09%
2020/07/20	5	42.58	1	42.70	42.65	4	12,732	0.03%
2020/07/17	0	0.00	8	42.94	42.80	-8	12,866	-0.06%
2020/07/16	8	42.81	0	0.00	42.85	8	13,060	0.06%
2020/07/15	1	42.80	4	42.98	42.80	-3	13,046	-0.02%
2020/07/14	1	42.70	10	42.95	42.70	-9	13,170	-0.07%
2020/07/13	17	42.92	11	42.98	43.00	6	13,365	0.04%
2020/07/10	6	42.50	16	42.52	42.40	-10	13,490	-0.07%
2020/07/09	4	43.43	8	43.34	42.80	-4	13,702	-0.03%
2020/07/08	0	0.00	1.7	43.19	43.10	-1.7	13,617	-0.01%
2020/07/07	0	0.00	18	43.67	43.30	-18	13,722	-0.13%
2020/07/06	0.4	43.10	3	43.25	43.30	-2.6	13,742	-0.02%
2020/07/03	5	42.59	9.1	42.61	42.80	-4.1	13,867	-0.03%
2020/07/02	5	42.17	0	0.00	42.10	5	14,007	0.04%
2020/07/01	11	41.98	19	42.39	42.30	-8	14,311	-0.06%
2020/06/30	16	43.85	12	43.90	43.90	4	14,307	0.03%
2020/06/29	5	43.68	0	0.00	43.80	5	14,241	0.04%
2020/06/24	22	44.06	16	44.16	44.15	6	14,247	0.04%
2020/06/23	2	43.80	5	43.91	44.00	-3	14,476	-0.02%
2020/06/22	1	43.45	1	43.50	43.60	0	14,552	0.00%
2020/06/19	1	43.75	1	43.80	43.60	0	14,773	0.00%
2020/06/18	12	43.78	2	43.90	43.85	10	14,934	0.07%
2020/06/17	1	43.90	2	44.10	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	9	44.05	44.10	-9	15,493	-0.06%
2020/06/15	2.5	43.32	5	43.53	43.10	-2.5	16,095	-0.02%
2020/06/12	0	0.00	2	42.70	43.25	-2	16,407	-0.01%
2020/06/11	14	44.42	6	44.84	43.60	8	16,848	0.05%
2020/06/10	10	44.20	23	44.57	44.60	-13	17,044	-0.08%
2020/06/09	1	44.10	6	44.06	44.00	-5	17,833	-0.03%
2020/06/08	0	0.00	9	43.78	43.85	-9	18,181	-0.05%
2020/06/05	12.1	43.54	2	43.55	43.50	10.1	18,324	0.06%
2020/06/04	12	43.48	2	43.58	43.55	10	18,566	0.05%
2020/06/03	4	43.43	6	43.46	43.55	-2	18,973	-0.01%
2020/06/02	0	0.00	6	42.90	42.95	-6	18,957	-0.03%
2020/06/01	0	0.00	14	42.82	42.50	-14	18,967	-0.07%
2020/05/29	6	41.75	2	42.25	42.40	4	18,961	0.02%
2020/05/28	15	42.28	1	41.75	42.05	14	18,742	0.07%
2020/05/27	1	42.60	8	42.60	42.65	-7	18,852	-0.04%
2020/05/26	4	41.86	28	42.44	42.45	-24	18,940	-0.13%
2020/05/25	20	41.13	21	41.53	41.70	-1	18,867	-0.01%
2020/05/22	10.3	41.88	5	41.76	41.70	5.3	18,881	0.03%
2020/05/21	3	42.57	5	42.44	42.70	-2	18,910	-0.01%
2020/05/20	0	0.00	10	42.28	42.25	-10	18,801	-0.05%
2020/05/19	1	42.00	19	41.84	42.00	-18	18,690	-0.10%
2020/05/18	2	41.05	1.3	41.17	41.20	0.7	18,448	0.00%
2020/05/15	4	41.14	5	41.08	41.15	-1	18,430	-0.01%
2020/05/14	8	40.59	9	40.63	40.55	-1	18,263	-0.01%
2020/05/13	17	40.95	0	0.00	40.95	17	18,156	0.09%
2020/05/12	4	40.93	35	41.06	41.20	-31	18,167	-0.17%
2020/05/11	3	41.27	7	41.20	41.20	-4	18,225	-0.02%
2020/05/08	31	40.80	6	40.93	40.65	25	18,241	0.14%
2020/05/07	18	40.51	11	40.68	40.50	7	18,279	0.04%
2020/05/06	3	40.50	2	40.80	40.55	1	18,315	0.01%
2020/05/05	5	40.70	4	40.76	40.65	1	18,380	0.01%
2020/05/04	25	40.75	10	40.67	40.75	15	18,411	0.08%
2020/04/30	30	41.77	2	42.03	42.30	28	18,225	0.15%
2020/04/29	2	41.35	47	41.06	41.05	-45	18,188	-0.25%
2020/04/28	3.2	40.25	2	40.33	40.30	1.2	18,182	0.01%
2020/04/27	0	0.00	4	40.19	40.10	-4	18,723	-0.02%
2020/04/24	5	39.55	0	0.00	39.20	5	18,683	0.03%
2020/04/23	1	39.20	0	0.00	39.60	1	18,723	0.01%
2020/04/22	21	38.68	1	39.40	39.45	20	18,721	0.11%
2020/04/21	17	39.23	7	39.21	39.00	10	18,670	0.05%
2020/04/20	4	40.20	1	40.30	40.10	3	18,566	0.02%
2020/04/17	46	40.71	70	41.09	40.60	-24	18,610	-0.13%
2020/04/16	39	40.25	1	40.30	40.20	38	18,482	0.21%
2020/04/15	34	40.91	13	40.88	41.05	21	18,295	0.11%
2020/04/14	5	40.35	41	40.25	40.65	-36	18,190	-0.20%
2020/04/13	33.4	39.72	9	39.95	39.50	24.4	18,003	0.14%
2020/04/10	23	38.88	13	38.95	39.20	10	17,881	0.06%
2020/04/09	2	38.18	6	38.23	38.20	-4	17,767	-0.02%
2020/04/08	13	37.87	5	37.90	37.95	8	17,642	0.05%
2020/04/07	15	37.24	13	37.41	37.25	2	17,403	0.01%
2020/04/06	8	37.11	9	37.40	37.30	-1	17,181	-0.01%
2020/04/01	9	37.42	1	37.35	37.40	8	16,908	0.05%
2020/03/31	6	37.81	0	0.00	37.55	6	16,767	0.04%
2020/03/30	4	37.66	8	37.84	37.90	-4	16,494	-0.02%
2020/03/27	15.9	38.20	8	38.17	38.30	7.9	16,359	0.05%
2020/03/26	5	37.37	7	37.18	37.30	-2	16,114	-0.01%
2020/03/25	22	37.15	39	36.90	37.10	-17	16,112	-0.11%
2020/03/24	57	36.62	25	36.83	36.25	32	15,922	0.20%
2020/03/23	13	36.12	4	36.19	36.00	9	15,817	0.06%
2020/03/20	29.1	36.22	16	35.95	37.50	13.1	15,842	0.08%
2020/03/19	31.1	35.30	17	35.52	34.85	14.1	15,428	0.09%
2020/03/18	16.1	36.92	3	37.35	36.85	13.1	15,332	0.09%
2020/03/17	4	37.39	3.2	37.36	37.35	0.8	15,127	0.01%
2020/03/16	23.5	38.96	3	38.57	38.05	20.5	14,810	0.14%
2020/03/13	23	38.13	34	37.81	39.65	-11	14,425	-0.08%
2020/03/12	16.5	41.12	6	41.12	40.50	10.5	13,472	0.08%
2020/03/11	4.5	42.41	0	0.00	42.15	4.5	13,056	0.03%
2020/03/10	5	42.42	13	42.66	42.35	-8	13,022	-0.06%
2020/03/09	47	42.62	3	42.48	42.35	44	12,848	0.34%
2020/03/06	7	44.53	0	0.00	44.20	7	12,372	0.06%
2020/03/05	0.1	45.15	8	44.97	45.15	-8	12,347	-0.06%
2020/03/04	1	44.05	1	44.05	44.45	0	12,451	0.00%
2020/03/03	24	44.17	0	0.00	44.15	24	12,548	0.19%
2020/03/02	10	43.97	4	43.78	43.95	6	12,678	0.05%
2020/02/27	12	44.40	20	44.36	44.45	-8	13,147	-0.06%
2020/02/26	4	44.56	0	0.00	44.70	4	13,411	0.03%
2020/02/25	32	44.77	2	44.93	44.95	30	13,301	0.23%
2020/02/24	18	44.99	101	45.04	45.00	-83	13,338	-0.62%	大賣/
2020/02/21	17.2	45.71	1	45.75	45.70	16.2	13,244	0.12%
2020/02/20	16	46.06	0.1	46.10	46.10	15.9	13,321	0.12%
2020/02/19	0	0.00	17	46.27	46.35	-17	13,295	-0.13%
2020/02/18	0	0.00	5	45.95	46.00	-5	13,310	-0.04%
2020/02/17	11	45.70	0	0.00	45.95	11	13,316	0.08%
2020/02/14	0	0.00	1	46.00	46.15	-1	13,329	-0.01%
2020/02/13	11	46.00	2	46.20	46.05	9	13,428	0.07%
2020/02/12	11	46.55	6	46.54	46.35	5	13,455	0.04%
2020/02/11	8	45.90	7	45.84	46.00	1	13,347	0.01%
2020/02/10	2.1	45.03	3	45.10	45.15	-0.9	13,575	-0.01%
2020/02/07	6	45.40	0	0.00	45.40	6	14,026	0.04%
2020/02/06	2	45.70	1	45.75	46.00	1	14,017	0.01%
2020/02/05	1	44.70	13	45.17	45.40	-12	13,961	-0.09%
2020/02/04	3	44.18	29	44.91	45.05	-26	13,912	-0.19%
2020/02/03	13	44.10	0	0.00	44.15	13	13,979	0.09%
2020/01/31	17	45.14	15	45.11	45.05	2	13,806	0.01%
2020/01/30	14	45.34	7	45.50	45.00	7	13,719	0.05%
2020/01/20	4	47.05	9	47.10	47.10	-5	13,126	-0.04%
2020/01/17	20	47.15	4	47.09	47.15	16	13,064	0.12%
2020/01/15	0	0.00	9	46.98	46.80	-9	12,907	-0.07%
2020/01/14	5	47.01	17	46.96	47.00	-12	12,838	-0.09%
2020/01/13	0	0.00	2	46.83	46.80	-2	12,734	-0.02%
2020/01/10	0.1	46.20	7	46.44	46.40	-6.9	12,676	-0.05%
2020/01/09	6	45.99	154	46.02	46.00	-148	12,608	-1.17%	大賣/鉅額交易
2020/01/08	3	45.85	50	45.95	45.80	-47	12,623	-0.37%
2020/01/07	0	0.00	12	46.30	46.30	-12	12,548	-0.10%
2020/01/06	5	46.31	15	46.37	46.40	-10	12,563	-0.08%
2020/01/03	3	46.72	3	46.77	46.75	0	12,558	0.00%
2020/01/02	12	46.40	5	46.50	46.45	7	12,533	0.06%
2019/12/31	1	46.40	1	46.70	46.40	0	12,504	0.00%
2019/12/30	2	46.58	1	46.65	46.70	1	12,500	0.01%
2019/12/27	3	46.65	2	46.65	46.75	1	12,512	0.01%
2019/12/26	1	46.40	0	0.00	46.50	1	12,435	0.01%
2019/12/25	2	46.45	1	46.40	46.45	1	12,509	0.01%
2019/12/24	0	0.00	2	46.53	46.50	-2	12,542	-0.02%
2019/12/23	3	46.50	4	46.65	46.65	-1	12,613	-0.01%
2019/12/20	4	46.63	0	0.00	46.75	4	12,650	0.03%
2019/12/19	1	46.75	9	46.75	46.75	-8	12,514	-0.06%
2019/12/18	4	46.51	10	46.50	46.75	-6	12,459	-0.05%
2019/12/17	7	46.34	8	46.38	46.50	-1	12,454	-0.01%
2019/12/16	121	46.72	9	47.11	46.60	112	12,268	0.91%	大買/鉅額交易
2019/12/13	8	47.04	18	46.91	47.15	-10	12,136	-0.08%
2019/12/12	21	46.06	11	46.10	46.05	10	11,685	0.09%
2019/12/11	5	46.00	33	45.91	45.95	-28	11,598	-0.24%
2019/12/10	13	45.50	2	45.50	45.55	11	11,447	0.10%
2019/12/09	4	45.38	11	45.45	45.45	-7	11,404	-0.06%
2019/12/06	2	45.25	0	0.00	45.45	2	11,572	0.02%
2019/12/05	0	0.00	6	45.38	45.50	-6	11,663	-0.05%
2019/12/04	6	44.65	36	44.71	44.80	-30	11,452	-0.26%
2019/12/03	1	44.80	7	44.80	44.90	-6	11,512	-0.05%
2019/12/02	17.5	44.57	2	44.68	44.80	15.5	11,513	0.13%
2019/11/29	39	44.93	9	44.89	44.80	30	11,431	0.26%
2019/11/28	18.6	45.44	22	45.35	45.40	-3.4	11,208	-0.03%
2019/11/27	9	45.84	37	45.82	45.85	-28	11,107	-0.25%
2019/11/26	5	46.32	18	46.31	46.00	-13	10,945	-0.12%
2019/11/25	15	46.08	38	45.77	46.10	-23	10,286	-0.22%
2019/11/22	0	0.00	80	45.24	45.30	-80	10,034	-0.80%
2019/11/21	31	45.05	0	0.00	45.05	31	10,041	0.31%
2019/11/20	4	45.20	6	45.28	45.45	-2	9,948	-0.02%
2019/11/19	4	45.35	19	45.45	45.55	-15	9,880	-0.15%
2019/11/18	2	45.35	6	45.29	45.60	-4	9,831	-0.04%
2019/11/15	20	45.08	7	45.21	45.30	13	9,898	0.13%
2019/11/14	5	45.08	1	45.15	45.10	4	9,986	0.04%
2019/11/13	2	45.35	6	45.42	45.30	-4	10,209	-0.04%
2019/11/12	20.5	45.53	6	45.78	45.55	14.5	10,259	0.14%
2019/11/11	4	45.24	2	45.25	45.20	2	10,222	0.02%
2019/11/08	2.5	45.45	2	45.50	45.60	0.5	10,236	0.00%
2019/11/07	51	45.75	2	45.98	45.50	49	10,148	0.48%
2019/11/06	29	45.75	16	45.82	45.85	13	9,873	0.13%
2019/11/05	1	44.95	15	45.01	44.95	-14	9,380	-0.15%
2019/11/04	20	44.70	2	44.70	44.95	18	9,414	0.19%
2019/11/01	0.3	44.55	1	44.55	44.55	-0.8	9,445	-0.01%
2019/10/31	3	45.05	3	45.03	44.55	0	9,553	0.00%
2019/10/30	1	45.40	3	45.38	45.45	-2	9,452	-0.02%
2019/10/29	0	0.00	7	45.38	45.45	-7	9,564	-0.07%
2019/10/28	0	0.00	8	45.32	45.30	-8	9,503	-0.08%
2019/10/25	0.3	45.40	6	45.46	45.50	-5.8	9,528	-0.06%
2019/10/24	0	0.00	17	45.22	45.55	-17	9,527	-0.18%
2019/10/23	0	0.00	1	45.05	45.20	-1	9,479	-0.01%
2019/10/22	4	45.33	3	45.45	45.50	1	9,502	0.01%
2019/10/21	0	0.00	6	45.37	45.40	-6	9,511	-0.06%
2019/10/18	0	0.00	2	45.25	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	7	45.26	45.30	-7	9,504	-0.07%
2019/10/16	1	45.10	4	45.19	45.25	-3	9,499	-0.03%
2019/10/15	4	44.83	7	45.03	44.95	-3	9,492	-0.03%
2019/10/14	1	44.70	18	44.76	44.80	-17	9,512	-0.18%
2019/10/09	4	44.08	0	0.00	43.90	4	9,473	0.04%
2019/10/08	0	0.00	3	44.48	44.30	-3	9,457	-0.03%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	12	43.95	0	0.00	44.00	12	9,453	0.13%
2019/10/03	4	44.03	14	44.14	44.10	-10	9,476	-0.11%
2019/10/01	0	0.00	2	45.00	45.00	-2	9,586	-0.02%
2019/09/27	0	0.00	2	44.65	44.55	-2	9,708	-0.02%
2019/09/26	1.3	44.51	0	0.00	44.60	1.3	10,060	0.01%
2019/09/25	12	44.45	0	0.00	44.40	12	10,268	0.12%
2019/09/24	0	0.00	1	44.80	45.00	-1	10,405	-0.01%
2019/09/23	0	0.00	111	44.89	44.85	-111	10,504	-1.06%	大賣/鉅額交易
2019/09/20	0	0.00	20	45.15	45.15	-20	10,806	-0.19%
2019/09/19	1	45.15	2	45.25	45.20	-1	10,757	-0.01%
2019/09/18	10	45.45	9	45.49	45.60	1	10,735	0.01%
2019/09/17	2.1	45.13	20	45.29	45.55	-17.9	10,693	-0.17%
2019/09/16	0	0.00	10	45.18	45.30	-10	10,762	-0.09%
2019/09/12	15	45.02	3	45.08	45.00	12	10,726	0.11%
2019/09/11	3	44.75	11	44.90	44.95	-8	10,826	-0.07%
2019/09/10	5	44.90	71	44.97	44.90	-66	10,813	-0.61%
2019/09/09	10	44.53	35	44.40	44.55	-25	10,670	-0.23%
2019/09/06	16	43.98	10	44.00	44.00	6	10,567	0.06%
2019/09/05	26	43.72	35	43.94	43.95	-9	10,660	-0.08%
2019/09/04	5	43.55	1	43.60	43.45	4	10,519	0.04%
2019/09/03	6	43.54	0	0.00	43.25	6	10,585	0.06%
2019/09/02	0.3	43.55	1	43.45	43.50	-0.8	10,671	-0.01%
2019/08/30	5	43.40	5	43.65	43.65	0	10,756	0.00%
2019/08/29	97	43.34	63	43.15	43.15	34	10,797	0.31%
2019/08/28	0	0.00	21	43.56	43.70	-21	10,818	-0.19%
2019/08/27	0	0.00	34	43.41	43.50	-34	10,851	-0.31%
2019/08/26	1	42.95	27	42.98	43.00	-26	10,789	-0.24%
2019/08/23	13	43.00	1	43.05	43.10	12	10,801	0.11%
2019/08/22	7	43.10	0	0.00	43.10	7	10,813	0.06%
2019/08/21	5	42.90	24	43.21	42.90	-19	11,145	-0.17%
2019/08/20	16.1	42.99	2	43.00	42.90	14.1	11,111	0.13%
2019/08/19	105	43.25	72	43.20	43.35	33	11,128	0.30%	大買/
2019/08/16	46.7	42.19	18.5	42.88	43.15	28.2	11,048	0.26%
2019/08/15	50	41.82	9	41.97	41.90	41	10,942	0.37%
2019/08/14	9	42.26	4	42.65	42.05	5	11,055	0.05%
2019/08/13	37.1	42.38	10	42.40	42.30	27.1	11,116	0.24%
2019/08/12	5.5	42.15	2	42.25	41.90	3.5	11,259	0.03%
2019/08/08	8	41.80	0	0.00	41.90	8	11,569	0.07%
2019/08/07	30	41.67	1	41.75	41.65	29	11,618	0.25%
2019/08/06	20	41.63	14	41.87	41.70	6	11,901	0.05%
2019/08/05	9	42.01	4	41.95	42.00	5	11,942	0.04%
2019/08/02	10	42.38	1	42.50	42.35	9	11,942	0.08%
2019/08/01	16	42.91	2	42.90	42.90	14	12,024	0.12%
2019/07/31	55	43.26	2	43.20	43.20	53	12,042	0.44%
2019/07/30	20	43.55	20	43.60	43.50	0	11,991	0.00%
2019/07/29	21	43.52	0	0.00	43.55	21	12,158	0.17%
2019/07/26	5	43.55	0	0.00	43.50	5	12,256	0.04%
2019/07/25	5	43.65	1	43.90	43.90	4	12,432	0.03%
2019/07/24	3	43.53	0	0.00	43.45	3	12,543	0.02%
2019/07/23	0.5	43.60	1	43.60	43.55	-0.5	12,576	0.00%
2019/07/22	0	0.00	1.2	43.61	43.60	-1.2	12,563	-0.01%
2019/07/19	4	43.65	0	0.00	43.50	4	12,593	0.03%
2019/07/18	23	43.41	3	43.43	43.45	20	12,590	0.16%
2019/07/17	31	43.61	5	43.50	43.50	26	12,580	0.21%
2019/07/16	2	43.93	4	43.95	44.00	-2	12,466	-0.02%
2019/07/15	13	43.87	1	44.00	43.85	12	12,428	0.10%
2019/07/12	32	44.05	5	43.95	43.95	27	12,723	0.21%
2019/07/11	10	44.18	10	44.15	44.20	0	12,840	0.00%
2019/07/10	5.1	44.18	16	44.23	44.30	-11	13,018	-0.08%
2019/07/09	8	43.99	10	44.05	44.05	-2	13,055	-0.02%
2019/07/08	4	44.16	87	44.11	44.20	-83	13,061	-0.64%
2019/07/05	25	44.23	0	0.00	44.30	25	13,178	0.19%
2019/07/04	56	44.37	3	44.65	44.35	53	13,236	0.40%
2019/07/03	12	46.01	16	46.08	46.10	-4	13,177	-0.03%
2019/07/02	4	46.23	1	46.30	46.25	3	13,031	0.02%
2019/07/01	82.1	46.25	16	46.24	46.25	66.1	12,781	0.52%
2019/06/28	1	45.85	36	46.18	45.85	-35	12,611	-0.28%
2019/06/27	10	45.95	8	45.86	45.80	2	12,572	0.02%
2019/06/26	5	45.40	38	45.22	45.40	-33	12,505	-0.26%
2019/06/25	4	44.94	0	0.00	44.90	4	12,469	0.03%
2019/06/24	2	44.90	8	44.74	44.90	-6	12,607	-0.05%
2019/06/21	1	44.60	1	44.65	44.45	0	12,633	0.00%
2019/06/20	2.1	44.65	1	44.70	44.65	1.1	12,612	0.01%
2019/06/19	5	44.63	12	44.69	44.80	-7	12,755	-0.05%
2019/06/18	10.1	44.24	6	44.33	44.50	4.1	12,656	0.03%
2019/06/17	0	0.00	8	44.17	44.10	-8	12,868	-0.06%
2019/06/14	2	43.75	3	43.65	43.55	-1	13,091	-0.01%
2019/06/13	11	43.51	15	43.41	43.65	-4	13,170	-0.03%
2019/06/12	1.1	44.02	2	44.00	44.35	-1	13,250	-0.01%
2019/06/11	3	44.02	15	44.32	44.45	-12	13,372	-0.09%
2019/06/10	5	44.15	8	44.07	44.15	-3	13,370	-0.02%
2019/06/06	17	43.04	0	0.00	43.15	17	13,441	0.13%
2019/06/05	60	43.31	0	0.00	43.10	60	13,478	0.45%
2019/06/04	3	43.73	0	0.00	43.90	3	13,470	0.02%
2019/06/03	5.6	43.66	7	43.56	43.65	-1.4	13,451	-0.01%
2019/05/31	11	43.25	4	43.11	43.25	7	13,432	0.05%
2019/05/30	2	42.50	1	42.80	42.60	1	13,379	0.01%
2019/05/29	2	42.30	0	0.00	42.45	2	13,576	0.01%
2019/05/28	0.9	42.40	2	42.50	42.30	-1.1	13,740	-0.01%
2019/05/27	7	42.12	0	0.00	42.30	7	13,665	0.05%
2019/05/24	6.3	42.15	0	0.00	42.00	6.3	13,806	0.05%
2019/05/23	1	42.40	0	0.00	42.50	1	13,755	0.01%
2019/05/22	50	42.41	2	42.55	42.50	48	13,835	0.35%
2019/05/21	1.1	43.06	10	42.95	43.05	-8.9	13,864	-0.06%
2019/05/20	32	41.93	12	42.02	41.90	20	13,733	0.15%
2019/05/17	7	42.01	1	42.00	41.90	6	13,636	0.04%
2019/05/16	34	42.44	11	42.49	42.00	23	13,498	0.17%
2019/05/15	7.1	43.27	1	43.15	43.25	6.1	13,362	0.05%
2019/05/14	18.2	43.16	3	43.22	43.15	15.2	13,373	0.11%
2019/05/13	33	44.02	5	43.85	43.80	28	13,270	0.21%
2019/05/10	3	44.70	7.4	44.69	44.60	-4.4	13,345	-0.03%
2019/05/09	40	44.78	0	0.00	44.60	40	13,436	0.30%
2019/05/08	15	45.08	0	0.00	45.05	15	13,438	0.11%
2019/05/07	17	45.46	3	45.55	45.40	14	13,491	0.10%
2019/05/06	9	45.53	1	45.55	45.60	8	13,686	0.06%
2019/05/03	4	46.14	17	46.21	46.15	-13	13,628	-0.10%
2019/05/02	16.1	46.11	20	46.16	46.40	-3.9	13,506	-0.03%
2019/04/30	10	45.65	6	45.76	45.60	4	13,422	0.03%
2019/04/29	4	45.60	8	45.66	45.70	-4	13,422	-0.03%
2019/04/26	0	0.00	8	45.43	45.50	-8	13,449	-0.06%
2019/04/25	5	45.17	0	0.00	45.20	5	13,629	0.04%
2019/04/24	4	45.33	34	45.45	45.40	-30	13,919	-0.22%
2019/04/23	0	0.00	5	45.29	45.35	-5	14,182	-0.04%
2019/04/22	2	45.23	11	45.25	45.25	-9	14,494	-0.06%
2019/04/19	0	0.00	6	45.22	45.20	-6	14,744	-0.04%
2019/04/18	38	44.86	0	0.00	45.00	38	14,768	0.26%
2019/04/17	13	45.15	55	45.14	45.20	-42	14,610	-0.29%
2019/04/16	41	45.17	0	0.00	45.30	41	14,477	0.28%
2019/04/15	0	0.00	1	45.90	45.70	-1	14,346	-0.01%
2019/04/12	1	45.70	2	45.65	45.70	-1	14,335	-0.01%
2019/04/11	2.1	45.53	12	45.87	45.55	-9.9	14,325	-0.07%
2019/04/10	11	45.40	1	45.50	45.50	10	14,249	0.07%
2019/04/09	2	45.45	26	45.70	45.75	-24	14,189	-0.17%
2019/04/08	27.5	45.39	1	45.35	45.35	26.5	14,074	0.19%
2019/04/03	0.7	46.00	2	46.03	46.00	-1.4	13,801	-0.01%
2019/04/02	1	45.95	19.3	46.01	46.00	-18.3	13,773	-0.13%
2019/04/01	8.7	45.84	10	46.21	45.60	-1.3	13,728	-0.01%
2019/03/29	1	45.05	10	45.90	46.00	-9	13,562	-0.07%
2019/03/28	7	44.91	4	44.66	45.10	3	13,404	0.02%
2019/03/27	24	45.06	3	45.12	44.95	21	13,331	0.16%
2019/03/26	33	45.50	2	45.63	45.50	31	13,224	0.23%
2019/03/25	21	45.64	21	45.67	45.55	0	13,349	0.00%
2019/03/22	12.2	46.53	2	46.35	46.40	10.2	13,166	0.08%
2019/03/21	5	46.99	2	46.83	46.90	3	13,054	0.02%
2019/03/20	21.2	47.24	10	47.15	47.15	11.2	13,050	0.09%
2019/03/19	12	46.68	128	46.54	46.95	-116	12,850	-0.90%	大賣/鉅額交易
2019/03/18	13	45.62	6	45.78	46.00	7	12,664	0.06%
2019/03/15	5	45.22	0	0.00	45.25	5	12,582	0.04%
2019/03/14	35	45.26	4	45.43	45.25	31	12,452	0.25%
2019/03/13	11	45.35	3	45.23	45.25	8	12,434	0.06%
2019/03/12	1	45.10	5	45.10	45.00	-4	12,423	-0.03%
2019/03/11	13	44.55	1	44.65	44.50	12	12,436	0.10%
2019/03/08	37	44.70	0	0.00	44.70	37	12,490	0.30%
2019/03/07	105.1	45.10	0	0.00	45.10	105.1	12,623	0.83%	大買/鉅額交易
2019/03/06	16	45.18	26	45.15	45.15	-10	12,732	-0.08%
2019/03/05	2	45.05	50	45.15	45.10	-48	12,846	-0.37%
2019/03/04	15	44.91	6	44.90	45.15	9	12,921	0.07%
2019/02/27	2	45.40	76	45.30	45.50	-74	12,758	-0.58%
2019/02/26	1	45.55	7	45.55	45.45	-6	12,558	-0.05%
2019/02/25	3	45.12	8	45.17	45.30	-5	12,239	-0.04%
2019/02/22	4	44.95	1	45.05	45.00	3	12,147	0.02%
2019/02/21	6	44.99	1	45.05	45.10	5	12,083	0.04%
2019/02/20	87	45.00	113	44.96	45.05	-26	12,003	-0.22%	大賣/
2019/02/19	53	44.85	0	0.00	44.85	53	11,846	0.45%
2019/02/18	1	44.60	0	0.00	44.75	1	11,801	0.01%
2019/02/15	13	44.53	0	0.00	44.40	13	11,767	0.11%
2019/02/14	113	44.53	3	44.72	44.50	110	11,660	0.94%	大買/鉅額交易
2019/02/13	1	44.30	4	44.54	44.60	-3	11,458	-0.03%
2019/02/12	6	44.37	0	0.00	44.30	6	11,447	0.05%
2019/02/11	10	44.28	11	44.40	44.15	-1	11,317	-0.01%
2019/01/30	25	44.51	43	44.55	44.55	-18	11,181	-0.16%
2019/01/29	27	44.69	2	44.70	44.75	25	11,121	0.22%
2019/01/28	11.3	44.50	17	44.46	44.60	-5.7	10,954	-0.05%
2019/01/25	57	44.06	50	44.00	44.00	7	10,827	0.06%
2019/01/24	22	44.18	1	44.10	44.05	21	10,643	0.20%
2019/01/23	6	44.16	0	0.00	44.30	6	10,634	0.06%
2019/01/22	25	44.34	0.3	44.40	44.25	24.7	10,710	0.23%
2019/01/21	15	44.37	2	44.40	44.30	13	10,736	0.12%
2019/01/18	5	43.90	2	44.13	44.15	3	10,904	0.03%
2019/01/17	6	44.06	5	44.01	44.05	1	11,002	0.01%
2019/01/16	20.1	44.06	2	44.00	44.00	18.1	10,922	0.17%
2019/01/15	5	44.58	0	0.00	44.60	5	10,614	0.05%
2019/01/14	12	45.08	0	0.00	45.00	12	10,342	0.12%
2019/01/11	12.1	46.11	0	0.00	45.95	12.1	10,140	0.12%
2019/01/09	9	47.06	12	46.98	47.05	-3	10,011	-0.03%
2019/01/08	2	45.93	0	0.00	45.70	2	9,975	0.02%
2019/01/07	4	45.94	0	0.00	45.95	4	10,273	0.04%
2019/01/04	1	45.30	0	0.00	45.30	1	10,445	0.01%
2019/01/02	5	46.29	0	0.00	46.10	5	11,063	0.05%
2018/12/28	3	46.75	2	46.93	47.05	1	11,114	0.01%
2018/12/27	3	46.95	5	46.95	46.95	-2	11,424	-0.02%
2018/12/25	2	46.23	3	46.25	46.50	-1	11,742	-0.01%
2018/12/24	4	46.55	1	46.85	46.85	3	11,927	0.03%
2018/12/21	1.2	46.97	2	46.98	47.30	-0.8	12,410	-0.01%
2018/12/20	9	47.04	3	47.12	47.05	6	12,555	0.05%
2018/12/19	2	47.05	0	0.00	47.30	2	12,580	0.02%
2018/12/18	5	47.21	0	0.00	47.05	5	12,666	0.04%
2018/12/17	1	47.65	1	47.85	47.75	0	12,959	0.00%
2018/12/14	2	47.50	0	0.00	47.45	2	13,129	0.02%
2018/12/13	0	0.00	1	48.05	48.05	-1	13,081	-0.01%
2018/12/11	8	47.28	1	47.25	47.25	7	13,061	0.05%
2018/12/10	6	47.56	0	0.00	47.50	6	12,977	0.05%
2018/12/07	7	48.01	0	0.00	48.00	7	12,947	0.05%
2018/12/06	10	47.98	9	48.18	48.00	1	12,897	0.01%
2018/12/05	3.3	48.41	0	0.00	48.35	3.3	12,874	0.03%
2018/12/04	4	48.58	0	0.00	48.75	4	12,872	0.03%
2018/12/03	8.1	49.05	3	49.15	49.15	5.1	12,840	0.04%
2018/11/30	3	48.78	1	48.80	48.80	2	12,724	0.02%
2018/11/29	7.3	48.85	1	48.70	48.60	6.3	12,537	0.05%
2018/11/28	68.1	48.87	50	49.05	48.85	18.1	12,400	0.15%
2018/11/27	7.5	49.24	0	0.00	49.10	7.5	12,281	0.06%
2018/11/22	5	50.50	0	0.00	50.80	5	12,229	0.04%
2018/11/21	0	0.00	1	50.10	50.70	-1	12,268	-0.01%
2018/11/20	6	50.58	0	0.00	50.50	6	12,327	0.05%
2018/11/19	1	51.30	6	51.37	51.50	-5	12,437	-0.04%
2018/11/15	0	0.00	10	51.18	51.10	-10	12,432	-0.08%
2018/11/13	0	0.00	1	50.60	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	1	51.10	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	7	50.97	51.10	-7	12,793	-0.05%
2018/11/08	1	50.80	6	50.72	50.90	-5	12,772	-0.04%
2018/11/06	0	0.00	19.3	49.69	49.80	-19.3	12,719	-0.15%
2018/11/05	0	0.00	1	48.85	49.20	-1	12,683	-0.01%
2018/11/02	4	48.20	7	48.49	48.90	-3	12,682	-0.02%
2018/11/01	0.2	48.40	3.2	48.20	48.30	-3	12,704	-0.02%
2018/10/31	1	47.90	3	48.30	48.45	-2	12,664	-0.02%
2018/10/30	1	47.70	3	47.53	47.50	-2	12,580	-0.02%
2018/10/29	9.2	46.91	1	46.85	46.90	8.2	12,550	0.07%
2018/10/26	19	47.45	1	47.50	47.10	18	12,485	0.14%
2018/10/25	5	48.27	3	48.15	48.00	2	12,226	0.02%
2018/10/24	1	49.40	5	49.50	49.15	-4	12,250	-0.03%
2018/10/22	2	50.00	1	50.30	50.00	1	12,160	0.01%
2018/10/19	2	49.45	5	49.81	50.20	-3	12,270	-0.02%
2018/10/18	5	49.83	0	0.00	49.60	5	12,235	0.04%
2018/10/17	3.3	49.84	0	0.00	49.75	3.3	12,384	0.03%
2018/10/16	14.3	49.64	0	0.00	49.70	14.3	12,337	0.12%
2018/10/15	1.4	49.95	0	0.00	49.95	1.4	12,269	0.01%
2018/10/12	9	49.53	5	49.49	50.10	4	12,013	0.03%
2018/10/11	7	49.87	2	50.03	49.65	5	11,865	0.04%
2018/10/09	2	51.75	2	51.95	51.50	0	11,377	0.00%
2018/10/08	0	0.00	3	51.13	51.60	-3	11,184	-0.03%
2018/10/05	7	50.66	4	51.65	50.90	3	11,086	0.03%
2018/10/04	2	51.40	1	51.60	51.60	1	10,810	0.01%
2018/10/03	2	51.80	5.3	52.05	51.80	-3.3	10,746	-0.03%
2018/10/02	1	52.50	7	52.04	52.10	-6	10,636	-0.06%
2018/10/01	2	52.40	16	52.42	52.50	-14	10,512	-0.13%
2018/09/28	4	51.50	2	52.00	51.80	2	10,484	0.02%
2018/09/27	2	51.70	11	51.68	51.90	-9	10,330	-0.09%
2018/09/26	1	51.00	1	51.10	51.00	0	10,162	0.00%
2018/09/25	0	0.00	5	51.46	51.10	-5	10,326	-0.05%
2018/09/21	9	51.10	106	50.84	51.10	-97	10,288	-0.94%	大賣/
2018/09/20	2.1	50.59	2	50.50	50.40	0.1	9,862	0.00%
2018/09/19	0.2	50.30	0	0.00	50.30	0.2	9,754	0.00%
2018/09/18	1	50.00	1	50.10	50.00	0	9,957	0.00%
2018/09/17	2	50.10	1	50.20	50.00	1	10,140	0.01%
2018/09/14	0	0.00	3	50.30	50.10	-3	10,481	-0.03%
2018/09/13	2	50.05	0	0.00	49.90	2	10,634	0.02%
2018/09/12	6	49.69	0	0.00	49.70	6	10,843	0.06%
2018/09/11	7	49.44	2	49.60	49.80	5	11,015	0.05%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	8	49.74	2	49.80	49.50	6	11,443	0.05%
2018/09/05	6	50.40	0	0.00	50.20	6	11,510	0.05%
2018/09/04	4.5	50.86	13	50.91	50.90	-8.5	11,548	-0.07%
2018/09/03	14	50.44	0	0.00	50.60	14	11,551	0.12%
2018/08/31	0	0.00	4	50.75	50.90	-4	11,622	-0.03%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	7	50.70	50.90	-7	11,686	-0.06%
2018/08/28	0	0.00	2	50.75	50.80	-2	11,740	-0.02%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/24	6	49.85	0	0.00	49.85	6	11,640	0.05%
2018/08/23	5	49.96	0	0.00	50.10	5	11,918	0.04%
2018/08/22	49	49.95	0	0.00	50.10	49	12,211	0.40%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	0.3	50.00	2	50.00	49.90	-1.8	12,047	-0.01%
2018/08/17	2	49.88	2	49.95	49.90	0	12,024	0.00%
2018/08/16	3	49.75	0	0.00	49.70	3	11,979	0.03%
2018/08/15	3.2	50.04	0	0.00	50.10	3.2	11,943	0.03%
2018/08/14	3	50.13	0	0.00	50.30	3	12,078	0.02%
2018/08/13	5.1	50.22	0	0.00	50.10	5.1	12,264	0.04%
2018/08/10	36	51.00	1	50.80	50.90	35	12,319	0.28%
2018/08/09	3	50.53	0	0.00	50.40	3	12,483	0.02%
2018/08/08	7	50.70	2	50.90	50.70	5	12,640	0.04%
2018/08/06	1	50.80	81	50.80	50.40	-80	12,831	-0.62%
2018/08/03	0	0.00	4.4	50.67	50.80	-4.4	13,049	-0.03%
2018/08/02	2.5	50.32	5	50.52	50.20	-2.5	13,141	-0.02%
2018/08/01	0	0.00	4	50.90	51.00	-4	13,112	-0.03%
2018/07/31	1	51.00	7	50.80	50.70	-6	13,175	-0.05%
2018/07/30	5	50.16	7	50.31	50.40	-2	12,966	-0.02%
2018/07/27	2	50.05	1	50.20	50.20	1	13,116	0.01%
2018/07/26	19	50.12	0	0.00	50.30	19	13,168	0.14%
2018/07/25	36	50.34	2	50.40	50.20	34	13,156	0.26%
2018/07/24	36	50.39	0	0.00	50.30	36	13,149	0.27%
2018/07/23	10.3	50.71	0	0.00	51.00	10.3	13,077	0.08%
2018/07/20	1	50.70	0	0.00	51.00	1	13,127	0.01%
2018/07/19	2	50.60	0	0.00	50.80	2	13,137	0.02%
2018/07/18	1	50.70	0	50.80	50.80	1	13,137	0.01%
2018/07/16	0	0.00	6.5	50.80	50.70	-6.5	13,165	-0.05%
2018/07/13	1	50.70	10	50.90	51.00	-9	13,230	-0.07%
2018/07/12	9	50.70	1	50.60	50.70	8	13,283	0.06%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/09	1	50.10	0	0.00	50.10	1	13,363	0.01%
2018/07/06	7	49.19	0	0.00	49.45	7	13,375	0.05%
2018/07/05	9	49.56	0	49.95	49.80	9	13,409	0.07%
2018/07/04	3	49.97	0	0.00	50.00	3	13,615	0.02%
2018/07/03	7	50.00	1	50.30	50.00	6	13,638	0.04%
2018/07/02	2.1	50.69	2	51.00	50.30	0.1	13,535	0.00%
2018/06/29	5	50.72	2	50.80	51.10	3	13,434	0.02%
2018/06/27	3	50.80	4	50.53	50.50	-1	13,279	-0.01%
2018/06/26	4	51.05	1	51.00	50.90	3	13,056	0.02%
2018/06/25	22	53.22	2	53.50	53.20	20	12,832	0.16%
2018/06/22	5	53.72	1	53.60	53.70	4	12,586	0.03%
2018/06/21	0	0.00	2	54.00	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	9	53.86	53.70	-9	12,714	-0.07%
2018/06/19	3.3	53.03	1	53.00	53.00	2.3	12,672	0.02%
2018/06/15	0	0.00	0.3	53.40	53.70	-0.3	12,431	0.00%
2018/06/14	5	53.20	1	52.90	52.90	4	12,213	0.03%
2018/06/13	0	0.00	2	53.85	54.00	-2	12,056	-0.02%
2018/06/11	2	53.70	3	53.63	53.70	-1	12,305	-0.01%
2018/06/08	1	53.60	0	0.00	53.80	1	12,317	0.01%
2018/06/07	2	53.50	5	53.80	54.00	-3	12,354	-0.02%
2018/06/06	1	53.60	0	0.00	53.30	1	12,473	0.01%
2018/06/05	1	52.60	10	52.60	53.00	-9	12,369	-0.07%
2018/06/04	0	0.00	3	52.50	52.80	-3	12,333	-0.02%
2018/06/01	11.5	51.79	10	51.60	51.80	1.5	12,348	0.01%
2018/05/31	1	51.60	0	0.00	52.10	1	12,376	0.01%
2018/05/30	5	51.40	0	0.00	51.20	5	12,242	0.04%
2018/05/29	0.5	52.70	13	53.13	52.80	-12.5	12,296	-0.10%
2018/05/28	0	0.00	5	53.40	53.30	-5	12,441	-0.04%
2018/05/25	1	53.00	0	0.00	53.10	1	12,581	0.01%
2018/05/24	1	53.40	1	53.50	53.50	0	12,646	0.00%
2018/05/23	0	0.00	1	53.70	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	1	53.60	53.70	-1	12,665	-0.01%
2018/05/18	1	52.70	17	52.81	52.90	-16	12,560	-0.13%
2018/05/17	0	0.00	17	52.44	52.50	-17	12,527	-0.14%
2018/05/16	0	0.00	4	52.15	52.20	-4	12,388	-0.03%
2018/05/15	12	52.03	37	51.84	51.20	-25	12,430	-0.20%
2018/05/14	6	51.97	0	0.00	51.80	6	12,756	0.05%
2018/05/11	5	51.60	5	51.66	51.80	0	12,840	0.00%
2018/05/10	2	51.00	0.3	50.80	51.00	1.7	12,734	0.01%
2018/05/09	0	0.00	1	50.70	50.70	-1	12,756	-0.01%
2018/05/08	2	50.20	3	50.57	50.70	-1	12,895	-0.01%
2018/05/07	0	0.00	0.3	50.30	50.30	-0.3	12,889	0.00%
2018/05/04	8	50.15	1	50.30	50.10	7	12,970	0.05%
2018/05/03	2	50.55	0	0.00	50.40	2	12,844	0.02%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/30	1	50.60	6	50.85	51.00	-5	13,175	-0.04%
2018/04/27	2	50.65	1	50.70	50.80	1	13,174	0.01%
2018/04/26	3	50.40	0.2	50.40	50.50	2.8	13,220	0.02%
2018/04/25	0	0.00	1	50.10	50.30	-1	13,266	-0.01%
2018/04/24	2	50.20	2	50.25	50.20	0	13,388	0.00%
2018/04/23	0.1	50.30	1.4	50.23	50.20	-1.3	13,527	-0.01%
2018/04/20	0.3	50.30	0	0.00	50.40	0.3	13,801	0.00%
2018/04/19	6	50.40	3	50.50	50.60	3	14,009	0.02%
2018/04/18	0	0.00	4	50.00	50.00	-4	14,012	-0.03%
2018/04/17	4	50.03	1	49.95	49.95	3	14,128	0.02%
2018/04/16	4	50.63	0	0.00	50.60	4	14,244	0.03%
2018/04/13	1	51.30	3	51.10	51.20	-2	14,345	-0.01%
2018/04/12	4	51.00	2	51.05	51.00	2	14,474	0.01%
2018/04/11	11	51.22	8	51.33	51.00	3	14,669	0.02%
2018/04/10	21	50.77	23	50.97	51.00	-2	14,659	-0.01%
2018/04/09	6	49.95	15	50.30	50.30	-9	14,670	-0.06%
2018/04/02	3	50.17	0	0.00	50.10	3	14,519	0.02%
2018/03/31	2	50.20	1	50.20	50.20	1	14,579	0.01%
2018/03/29	3	50.17	1	50.20	50.10	2	14,706	0.01%
2018/03/27	1	50.40	1	50.80	50.70	0	14,619	0.00%
2018/03/26	16	50.19	3	50.20	50.40	13	14,557	0.09%
2018/03/23	13	50.40	2	51.00	50.30	11	14,657	0.08%
2018/03/22	3	51.67	13	51.88	51.80	-10	14,418	-0.07%
2018/03/21	6	51.40	5	51.70	51.50	1	14,331	0.01%
2018/03/20	1	51.30	3	51.40	51.70	-2	14,382	-0.01%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	6	51.32	0	0.00	51.70	6	14,383	0.04%
2018/03/15	0	0.00	0.1	51.30	51.20	-0.1	14,121	0.00%
2018/03/14	6	51.22	1	51.50	51.60	5	14,138	0.04%
2018/03/13	3	51.53	5	51.62	51.60	-2	14,188	-0.01%
2018/03/12	13	51.73	14	51.88	51.80	-1	14,194	-0.01%
2018/03/09	2	50.50	0	0.00	50.50	2	14,081	0.01%
2018/03/08	21	50.49	0	0.00	50.40	21	14,429	0.15%
2018/03/06	5	50.56	3	50.43	50.30	2	15,322	0.01%
2018/03/05	5.2	50.58	0	0.00	50.10	5.2	15,600	0.03%
2018/03/02	12	51.00	0	0.00	50.80	12	15,494	0.08%
2018/03/01	4	51.65	0	0.00	52.20	4	15,358	0.03%
2018/02/27	0	0.00	2	52.30	52.20	-2	15,405	-0.01%
2018/02/26	1	52.10	1	52.60	52.20	0	15,360	0.00%
2018/02/23	1	52.00	2	52.05	52.30	-1	15,567	-0.01%
2018/02/22	2	51.60	0	0.00	51.80	2	16,252	0.01%
2018/02/21	9	51.49	0	0.00	51.90	9	16,922	0.05%
2018/02/09	1	49.80	0	0.00	50.20	1	16,786	0.01%
2018/02/08	1	50.80	0	0.00	50.60	1	16,607	0.01%
2018/02/07	1	51.00	24	50.43	50.20	-23	16,574	-0.14%
2018/02/06	28	50.03	4.5	49.59	49.20	23.5	16,301	0.14%
2018/02/05	5.5	52.04	0	0.00	52.10	5.5	15,858	0.03%
2018/02/02	5	53.28	0	0.00	53.40	5	15,666	0.03%
2018/02/01	1	53.80	0	0.00	54.00	1	15,579	0.01%
2018/01/31	0	0.00	1	52.80	54.20	-1	15,496	-0.01%
2018/01/30	0	0.00	9	53.46	53.10	-9	15,396	-0.06%
2018/01/26	1	53.00	0	0.00	53.20	1	15,407	0.01%
2018/01/25	5	53.00	11	53.22	53.40	-6	15,563	-0.04%
2018/01/24	7.2	52.88	0	0.00	52.80	7.2	15,373	0.05%
2018/01/23	5	54.10	20	53.83	54.00	-15	15,235	-0.10%
2018/01/22	9	53.83	8	53.83	54.10	1	15,357	0.01%
2018/01/19	0	0.00	2.5	53.82	53.90	-2.5	15,384	-0.02%
2018/01/17	6	54.00	1	54.00	54.20	5	15,074	0.03%
2018/01/16	9	54.00	6	54.52	54.80	3	14,907	0.02%
2018/01/15	6	53.52	13	53.82	54.10	-7	14,546	-0.05%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/11	0	0.00	3	52.90	53.00	-3	14,227	-0.02%
2018/01/10	18	53.05	14	53.34	53.00	4	14,236	0.03%
2018/01/09	0	0.00	16	52.30	52.50	-16	14,055	-0.11%
2018/01/08	0	0.00	3	52.27	52.50	-3	13,984	-0.02%
2018/01/05	3	51.80	20	52.12	52.20	-17	13,900	-0.12%
2018/01/04	1	51.60	10	51.65	51.90	-9	13,779	-0.07%
2018/01/03	1	51.10	4	51.48	51.50	-3	13,865	-0.02%
2018/01/02	0	0.00	12	50.97	51.00	-12	13,535	-0.09%