富邦金 (2881)-玉山-左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(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－玉山-左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

玉山-左營券商分點個股進出
玉山-左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	14.4	89.60	9.3	90.21	89.30	5.1	20,004	0.03%
2024/11/21	36	89.48	4.4	89.79	89.30	31.6	19,779	0.16%
2024/11/20	9.7	90.51	3	91.00	90.50	6.7	19,500	0.03%
2024/11/19	11.7	89.75	16.5	90.93	91.40	-4.8	19,195	-0.02%
2024/11/18	33.1	89.87	13	90.73	89.80	20.1	19,010	0.11%
2024/11/15	0.3	91.76	1.8	91.61	91.00	-1.4	18,924	-0.01%
2024/11/14	3.7	90.17	0.7	90.10	90.30	3	19,385	0.02%
2024/11/13	11.3	90.76	1.5	91.47	91.00	9.8	19,364	0.05%
2024/11/12	2.7	91.92	3.4	92.16	91.70	-0.7	19,422	0.00%
2024/11/11	17.1	91.71	1.2	92.01	91.70	16	19,260	0.08%
2024/11/08	0	0.00	5.7	92.64	92.90	-5.7	19,387	-0.03%
2024/11/07	1.5	92.50	1.1	92.34	92.20	0.4	19,670	0.00%
2024/11/06	2.2	92.03	6.5	91.88	91.40	-4.2	19,744	-0.02%
2024/11/05	0.5	91.91	8.8	91.84	92.30	-8.3	19,929	-0.04%
2024/11/04	3.8	92.01	28.2	91.97	92.30	-24.4	20,306	-0.12%
2024/11/01	14.1	88.74	8.2	89.56	90.40	5.9	20,761	0.03%
2024/10/30	6.3	90.91	5.8	91.48	90.80	0.5	20,654	0.00%
2024/10/29	4.8	90.68	1.2	90.99	91.60	3.6	20,802	0.02%
2024/10/28	1.6	92.07	3.5	92.11	91.90	-2	20,934	-0.01%
2024/10/25	1.3	91.91	1.6	92.04	92.20	-0.3	20,996	0.00%
2024/10/24	6.2	92.01	3	91.80	91.30	3.2	21,308	0.02%
2024/10/23	6.3	92.35	3.1	92.43	92.10	3.2	21,408	0.01%
2024/10/22	4.6	92.22	21.5	92.71	93.30	-16.9	21,571	-0.08%
2024/10/21	38.6	91.38	6.3	90.89	90.90	32.2	21,814	0.15%
2024/10/18	5.5	92.87	38.8	93.03	93.20	-33.3	22,227	-0.15%
2024/10/17	1.3	90.62	1.1	91.00	91.60	0.2	22,362	0.00%
2024/10/16	20.8	90.61	0.3	91.03	90.30	20.5	22,691	0.09%
2024/10/15	3.2	91.15	17	91.45	91.90	-13.8	22,761	-0.06%
2024/10/14	0.5	90.58	0	0.00	90.50	0.5	22,995	0.00%
2024/10/11	1.3	90.42	6.9	90.78	90.70	-5.6	23,459	-0.02%
2024/10/09	1.4	91.44	3.1	91.12	90.60	-1.8	24,140	-0.01%
2024/10/08	4.5	90.59	1	91.40	91.40	3.5	24,555	0.01%
2024/10/07	5.6	91.14	9	91.06	91.10	-3.4	24,614	-0.01%
2024/10/04	9.2	89.75	56.2	90.45	90.10	-47	24,759	-0.19%
2024/10/01	19	90.20	51	90.50	90.70	-32	24,857	-0.13%
2024/09/30	10.1	90.53	1.7	91.32	90.40	8.5	24,899	0.03%
2024/09/27	21.3	91.56	26.8	92.98	91.30	-5.5	25,011	-0.02%
2024/09/26	0.6	93.22	11.3	93.42	93.00	-10.7	25,013	-0.04%
2024/09/25	0.8	92.96	19.5	92.88	93.30	-18.7	25,065	-0.07%
2024/09/24	0.6	91.89	65.1	92.15	92.60	-64.5	25,081	-0.26%
2024/09/23	37.7	90.51	39.3	91.25	91.90	-1.6	24,959	-0.01%
2024/09/20	4.9	90.48	63.5	90.52	90.80	-58.7	24,779	-0.24%
2024/09/19	6.2	88.65	44	89.25	89.30	-37.8	24,364	-0.16%
2024/09/18	3.4	87.52	15.2	87.59	87.10	-11.9	24,275	-0.05%
2024/09/16	15.3	86.45	1	86.80	86.80	14.3	24,356	0.06%
2024/09/13	18.4	86.22	2.1	86.64	86.70	16.3	24,457	0.07%
2024/09/12	13.6	86.01	2.1	86.15	85.80	11.5	24,581	0.05%
2024/09/11	45.6	85.55	17.8	85.73	85.50	27.8	24,518	0.11%
2024/09/10	38.7	86.56	29.4	87.57	86.40	9.3	24,405	0.04%
2024/09/09	75.3	85.86	3	85.77	86.00	72.3	24,202	0.30%
2024/09/06	6.2	92.03	4.3	92.43	92.50	1.9	23,818	0.01%
2024/09/05	2	91.50	24.2	92.44	92.30	-22.2	23,891	-0.09%
2024/09/04	30.3	90.24	8	90.35	90.50	22.3	23,916	0.09%
2024/09/03	0.1	93.25	1.1	93.32	93.70	-1	23,666	0.00%
2024/09/02	2.8	94.34	38	93.85	94.00	-35.3	23,793	-0.15%
2024/08/30	2.6	92.08	10	92.12	91.90	-7.4	23,527	-0.03%
2024/08/29	10.6	91.21	1.6	91.91	91.30	8.9	23,260	0.04%
2024/08/28	0.6	91.95	25.1	92.22	92.00	-24.5	23,201	-0.11%
2024/08/27	10.2	91.83	24.7	91.85	92.20	-14.5	23,547	-0.06%
2024/08/26	7.3	91.58	35.4	91.74	91.90	-28.1	23,570	-0.12%
2024/08/23	7	88.52	9.1	88.66	89.00	-2.1	23,443	-0.01%
2024/08/22	46.3	87.90	0.1	88.80	88.10	46.2	23,449	0.20%
2024/08/21	5.8	88.82	5	88.98	89.20	0.9	23,410	0.00%
2024/08/20	75.4	88.95	10.5	89.38	88.80	64.9	23,578	0.28%
2024/08/19	44.1	90.42	5.3	91.20	90.00	38.9	23,460	0.17%
2024/08/16	3.7	91.67	174.9	91.77	92.40	-171.2	23,206	-0.74%	大賣/鉅額交易
2024/08/15	5	89.32	19.1	90.32	89.00	-14	22,631	-0.06%
2024/08/14	3.6	88.98	62	89.25	89.30	-58.5	22,604	-0.26%
2024/08/13	0.1	87.30	4.6	87.26	87.50	-4.5	22,552	-0.02%
2024/08/12	16.2	86.95	9.2	87.10	86.80	7	23,115	0.03%
2024/08/09	4.3	86.75	7.4	85.72	86.00	-3.1	23,645	-0.01%
2024/08/08	3.1	83.71	12.2	82.68	83.10	-9.1	23,424	-0.04%
2024/08/07	9.1	82.34	15.1	82.38	82.60	-6	23,402	-0.03%
2024/08/06	9.4	80.57	14.1	80.34	80.70	-4.7	23,694	-0.02%
2024/08/05	106.8	81.09	24.6	81.31	79.00	82.2	23,480	0.35%	大買/
2024/08/02	38.2	86.16	8.9	86.53	86.90	29.3	22,894	0.13%
2024/08/01	2.3	88.49	3	89.30	88.20	-0.7	22,777	0.00%
2024/07/31	7.1	88.13	38	87.81	88.20	-30.9	22,727	-0.14%
2024/07/30	2.3	86.09	1.5	86.44	86.50	0.8	22,520	0.00%
2024/07/29	2.5	86.63	11.6	87.21	87.20	-9	22,530	-0.04%
2024/07/26	3.3	84.34	6.5	84.70	84.90	-3.2	22,333	-0.01%
2024/07/23	3.3	84.39	14.7	85.04	85.50	-11.5	22,420	-0.05%
2024/07/22	80.1	83.46	20.4	83.15	82.60	59.7	22,386	0.27%
2024/07/19	55.5	85.57	4.1	86.25	86.10	51.4	21,848	0.24%
2024/07/18	28.5	89.46	13.1	89.75	89.90	15.4	21,122	0.07%
2024/07/17	21.1	91.35	26.2	91.72	91.00	-5.1	20,524	-0.03%
2024/07/16	4.1	91.12	18.1	91.58	91.70	-14	20,248	-0.07%
2024/07/15	24.5	90.68	10.1	90.84	90.90	14.4	20,299	0.07%
2024/07/12	30.2	91.59	13.2	91.98	91.90	17	20,058	0.08%
2024/07/11	5	92.42	80.8	92.08	92.40	-75.8	19,740	-0.38%
2024/07/10	14.2	89.37	22.5	89.32	89.10	-8.3	19,336	-0.04%
2024/07/09	3.8	85.59	13	86.08	86.00	-9.3	18,931	-0.05%
2024/07/08	6	85.82	30.4	85.71	86.00	-24.3	18,906	-0.13%
2024/07/05	2.1	84.69	36.1	84.65	84.90	-34	18,872	-0.18%
2024/07/04	1.1	83.71	15	83.91	83.70	-13.9	18,683	-0.07%
2024/07/03	1	81.81	46.1	82.52	83.30	-45	18,577	-0.24%
2024/07/02	5	80.60	33.5	80.90	81.00	-28.5	18,231	-0.16%
2024/07/01	2	80.10	54.4	80.17	80.40	-52.4	18,105	-0.29%
2024/06/28	0	0.00	38.8	79.34	79.30	-38.8	17,915	-0.22%
2024/06/27	18.2	77.11	13	78.11	78.40	5.2	17,595	0.03%
2024/06/26	10	78.00	0	0.00	77.80	10	17,536	0.06%
2024/06/25	0	78.00	5.7	78.19	78.50	-5.7	17,452	-0.03%
2024/06/24	1.1	78.01	1	78.10	78.10	0.1	17,366	0.00%
2024/06/21	2	78.10	13.1	78.11	78.30	-11.1	17,199	-0.06%
2024/06/20	24	77.25	15	77.93	78.00	9	17,088	0.05%
2024/06/19	0	0.00	34.9	77.70	77.80	-34.9	17,157	-0.20%
2024/06/18	0	76.80	2.4	76.92	77.00	-2.4	17,177	-0.01%
2024/06/17	6	76.08	0	0.00	76.00	6	17,240	0.03%
2024/06/14	0	0.00	1.7	76.43	76.90	-1.7	17,282	-0.01%
2024/06/13	0	0.00	4.1	76.40	76.20	-4.1	17,306	-0.02%
2024/06/12	20.2	76.25	0	0.00	76.00	20.2	17,691	0.11%
2024/06/11	0.1	76.84	19.3	77.46	77.30	-19.1	17,840	-0.11%
2024/06/07	0	0.00	30.8	75.78	76.00	-30.8	17,717	-0.17%
2024/06/06	1	74.90	61.7	74.99	75.20	-60.7	17,624	-0.34%
2024/06/05	0	73.68	11.2	74.15	74.00	-11.1	17,547	-0.06%
2024/06/04	2	72.80	0.1	73.24	73.60	1.9	17,719	0.01%
2024/06/03	0.1	73.40	3.2	73.79	73.80	-3.1	17,811	-0.02%
2024/05/31	0	0.00	14	73.31	73.40	-14	17,793	-0.08%
2024/05/30	1	72.10	0	72.00	71.90	1	17,416	0.01%
2024/05/29	12.1	72.39	0	0.00	72.40	12.1	17,207	0.07%
2024/05/28	28.1	73.88	0	0.00	73.80	28.1	17,000	0.17%
2024/05/27	11	73.39	10	73.30	73.50	1	17,189	0.01%
2024/05/24	0	0.00	2	73.44	73.30	-2	17,134	-0.01%
2024/05/23	1.1	72.51	2	72.40	72.50	-1	16,972	-0.01%
2024/05/22	8.1	72.90	3.2	73.13	73.50	4.9	16,921	0.03%
2024/05/21	27.2	72.75	2	72.85	72.90	25.2	16,866	0.15%
2024/05/20	26.6	73.80	1.5	73.77	73.80	25.1	16,774	0.15%
2024/05/17	21	74.31	54	74.76	74.60	-33	16,753	-0.20%
2024/05/16	44	74.60	66.1	75.27	73.90	-22.1	16,559	-0.13%
2024/05/15	10	73.95	101.6	73.05	73.80	-91.6	16,076	-0.57%	大賣/
2024/05/14	24.1	71.18	5	71.36	71.20	19.1	15,585	0.12%
2024/05/13	5	71.12	4	71.50	71.50	1	15,535	0.01%
2024/05/10	1.2	71.11	47.2	71.36	71.80	-46	15,359	-0.30%
2024/05/09	2	70.05	7.2	70.17	69.90	-5.2	14,925	-0.03%
2024/05/08	11.1	69.61	2.8	69.64	69.90	8.3	14,769	0.06%
2024/05/07	7.1	69.70	2	69.80	69.90	5.1	14,815	0.03%
2024/05/06	20	69.80	12.5	69.98	70.00	7.5	14,722	0.05%
2024/05/03	2	69.10	0.3	69.20	69.00	1.7	14,643	0.01%
2024/05/02	3	69.30	0.1	69.40	69.00	3	14,623	0.02%
2024/04/30	1.3	69.48	2.2	69.40	69.10	-0.9	14,584	-0.01%
2024/04/29	28	69.25	62	69.16	69.40	-34	14,502	-0.23%
2024/04/26	1.2	67.83	23.4	67.89	67.60	-22.2	14,280	-0.16%
2024/04/25	0.5	66.30	1.1	66.31	66.40	-0.6	14,183	0.00%
2024/04/24	0.1	66.81	0.6	66.98	66.80	-0.5	14,297	0.00%
2024/04/23	0.1	66.29	0.1	66.30	66.30	0	14,674	0.00%
2024/04/22	1.2	65.89	32.7	66.14	66.20	-31.5	14,818	-0.21%
2024/04/19	80.3	65.14	1	64.50	65.00	79.3	14,682	0.54%
2024/04/18	1.5	65.65	13.7	66.57	66.30	-12.2	14,312	-0.09%
2024/04/17	8.6	65.86	0.1	66.30	66.00	8.6	14,158	0.06%
2024/04/16	59.7	66.42	2.2	66.34	65.70	57.5	14,009	0.41%
2024/04/15	17.3	67.21	1	67.60	67.40	16.3	13,715	0.12%
2024/04/12	26.6	67.92	5	67.80	67.80	21.6	13,827	0.16%
2024/04/11	72.1	68.40	1.1	68.41	68.40	71	13,737	0.52%
2024/04/10	7.7	69.40	0	0.00	69.20	7.7	13,540	0.06%
2024/04/09	0.1	69.70	31	69.80	70.00	-30.9	13,590	-0.23%
2024/04/08	11.1	68.04	12.5	68.80	68.70	-1.4	13,482	-0.01%
2024/04/03	50.6	68.74	0	0.00	68.60	50.6	13,479	0.38%
2024/04/02	12	69.22	7.3	69.47	69.50	4.7	13,362	0.04%
2024/04/01	1	69.40	1.2	69.70	69.50	-0.2	13,371	0.00%
2024/03/29	2.2	69.25	0	0.00	69.70	2.2	13,366	0.02%
2024/03/28	0	69.50	1	69.30	69.30	-1	13,306	-0.01%
2024/03/27	6	69.35	0.4	69.54	69.80	5.7	13,244	0.04%
2024/03/26	1	69.30	0.2	69.50	69.60	0.8	13,283	0.01%
2024/03/25	35.4	69.12	5.3	69.27	69.00	30.1	13,373	0.23%
2024/03/22	30.3	69.59	1	69.50	69.60	29.3	13,255	0.22%
2024/03/21	0	70.30	23.6	70.43	70.70	-23.6	13,122	-0.18%
2024/03/20	61.2	69.71	12.3	69.91	69.60	48.9	13,290	0.37%
2024/03/19	3.1	69.29	14	70.02	69.80	-10.9	13,945	-0.08%
2024/03/18	18	69.17	4.1	69.30	69.50	13.9	13,834	0.10%
2024/03/15	21.4	69.60	0	0.00	69.60	21.4	13,747	0.16%
2024/03/14	1.2	70.12	21.6	70.49	70.70	-20.4	13,274	-0.15%
2024/03/13	1.5	69.47	0.3	69.41	69.90	1.1	13,016	0.01%
2024/03/12	3	69.40	3.1	69.63	69.70	-0.1	13,025	0.00%
2024/03/11	15.3	69.17	30	69.73	69.20	-14.7	12,911	-0.11%
2024/03/08	0.3	68.73	38.3	68.88	69.20	-38	12,838	-0.30%
2024/03/07	0	0.00	46.6	67.87	68.10	-46.6	12,575	-0.37%
2024/03/06	4	67.50	3.4	67.42	67.30	0.7	12,463	0.01%
2024/03/05	3.3	67.36	7	67.36	67.30	-3.7	12,754	-0.03%
2024/03/04	2.2	67.03	4.1	67.43	67.40	-1.9	12,816	-0.02%
2024/03/01	12.3	67.28	0.2	67.70	67.40	12.1	12,878	0.09%
2024/02/29	3	66.60	44.6	67.93	68.00	-41.6	12,846	-0.32%
2024/02/27	5	67.10	7	67.26	66.90	-2	12,588	-0.02%
2024/02/26	0.1	66.73	25.3	66.93	66.90	-25.2	12,529	-0.20%
2024/02/23	0.5	66.48	4.1	66.77	66.60	-3.6	12,538	-0.03%
2024/02/22	0.2	66.20	5	66.38	66.50	-4.8	12,925	-0.04%
2024/02/21	10.2	66.10	8.4	66.36	66.30	1.8	13,007	0.01%
2024/02/20	26.2	66.11	16.2	66.49	66.50	10	13,092	0.08%
2024/02/19	2	65.90	1	66.00	66.10	1	13,089	0.01%
2024/02/16	0	65.50	29.6	65.94	65.90	-29.6	13,316	-0.22%
2024/02/15	48.3	65.30	26	65.73	65.30	22.3	13,218	0.17%
2024/02/05	11.5	64.18	23.1	64.94	64.70	-11.5	12,987	-0.09%
2024/02/02	1	64.60	10	64.90	64.90	-9	12,851	-0.07%
2024/02/01	0	0.00	12	64.78	64.80	-12	12,788	-0.09%
2024/01/31	0	0.00	2.1	64.45	64.50	-2.1	12,743	-0.02%
2024/01/30	0	0.00	3	64.83	64.30	-3	12,664	-0.02%
2024/01/29	0.4	64.58	2.1	64.65	64.80	-1.7	12,620	-0.01%
2024/01/26	0	0.00	4.1	64.87	64.80	-4.1	12,633	-0.03%
2024/01/25	0	0.00	3	64.57	64.60	-3	12,627	-0.02%
2024/01/24	11	64.17	3.1	64.30	64.40	8	12,680	0.06%
2024/01/23	10	63.60	23.2	63.74	63.90	-13.2	12,652	-0.10%
2024/01/22	0.2	63.30	0	0.00	63.20	0.2	12,692	0.00%
2024/01/19	26	62.21	10.6	63.11	63.00	15.4	12,624	0.12%
2024/01/18	5	62.12	3.1	62.17	62.30	2	12,575	0.02%
2024/01/17	29.1	62.55	4	62.90	62.30	25.1	12,378	0.20%
2024/01/16	14.6	63.31	1.1	63.21	63.20	13.6	12,011	0.11%
2024/01/15	0.1	64.19	0.2	64.10	64.10	-0.1	11,979	0.00%
2024/01/12	2.1	63.80	0	0.00	64.10	2.1	12,266	0.02%
2024/01/11	0.2	64.10	1.1	64.19	63.90	-0.9	12,340	-0.01%
2024/01/10	3.1	63.71	4	64.10	64.00	-0.9	12,641	-0.01%
2024/01/09	4	63.85	0.1	64.00	64.00	3.9	12,669	0.03%
2024/01/08	18	64.01	31.3	64.79	64.10	-13.3	12,707	-0.10%
2024/01/05	1.1	63.23	1	63.10	63.20	0.1	12,586	0.00%
2024/01/04	0.1	63.63	0.1	63.60	63.50	0	12,612	0.00%
2024/01/03	27.4	63.67	0	0.00	63.70	27.4	12,742	0.21%
2024/01/02	0.3	64.40	0.5	64.40	64.60	-0.2	12,604	0.00%
2023/12/29	1	64.50	2	64.65	64.80	-1	12,693	-0.01%
2023/12/28	0.2	64.70	44	64.90	64.90	-43.8	12,834	-0.34%
2023/12/27	0.9	64.30	8.1	64.54	64.60	-7.2	12,812	-0.06%
2023/12/26	0	0.00	5	63.90	64.30	-5	12,796	-0.04%
2023/12/25	0.1	63.60	0	0.00	63.70	0.1	12,845	0.00%
2023/12/22	0	0.00	1	63.40	63.50	-1	12,920	-0.01%
2023/12/21	35	63.12	0	0.00	63.40	35	13,057	0.27%
2023/12/20	9.2	63.72	2	63.90	63.60	7.2	13,042	0.05%
2023/12/19	5	63.80	1.7	64.00	63.90	3.3	13,026	0.03%
2023/12/18	5.2	64.11	7	64.50	64.50	-1.8	13,092	-0.01%
2023/12/15	7.3	65.12	19.4	64.95	65.10	-12.1	13,080	-0.09%
2023/12/14	3	65.13	114.9	64.88	65.20	-111.9	12,662	-0.88%	大賣/鉅額交易
2023/12/13	2.3	62.73	1.1	62.80	62.90	1.3	11,823	0.01%
2023/12/12	1.3	62.84	32	63.08	63.10	-30.8	11,987	-0.26%
2023/12/11	1.9	62.92	0	0.00	62.90	1.9	11,981	0.02%
2023/12/08	3.3	62.95	11.7	63.21	63.20	-8.5	11,956	-0.07%
2023/12/07	46.4	62.94	13.5	62.71	63.20	32.9	11,888	0.28%
2023/12/06	3.1	63.70	0	0.00	63.80	3.1	11,678	0.03%
2023/12/05	1.3	63.66	4.1	63.90	64.10	-2.8	11,639	-0.02%
2023/12/04	0	0.00	11	64.38	64.40	-11	11,562	-0.10%
2023/12/01	5.3	63.75	0.7	63.81	63.80	4.5	11,614	0.04%
2023/11/30	5.5	63.98	2	64.05	64.40	3.5	11,635	0.03%
2023/11/29	1	63.80	2.6	64.11	63.70	-1.6	11,359	-0.01%
2023/11/28	3.1	63.89	0.1	63.56	63.90	3	11,377	0.03%
2023/11/27	1.4	63.65	1.1	64.39	63.50	0.4	11,505	0.00%
2023/11/24	5	63.70	11.1	64.10	63.90	-6.1	11,496	-0.05%
2023/11/22	0	0.00	6.9	64.30	64.60	-6.9	11,573	-0.06%
2023/11/21	7.2	64.84	65.3	64.70	64.90	-58.1	11,556	-0.50%
2023/11/20	1.4	63.25	9.5	63.38	63.50	-8.1	11,121	-0.07%
2023/11/17	0.3	62.83	2.3	63.17	63.20	-2	11,019	-0.02%
2023/11/16	1.6	62.84	3.2	62.83	62.90	-1.6	10,907	-0.01%
2023/11/15	0.3	62.19	21.4	62.40	62.70	-21.1	10,849	-0.19%
2023/11/14	2.2	61.55	0.6	61.68	61.70	1.5	10,586	0.01%
2023/11/13	1	61.70	1.1	61.60	61.70	-0.1	10,655	0.00%
2023/11/10	1.1	61.50	0.2	61.49	61.50	0.9	10,782	0.01%
2023/11/09	1	61.70	0.1	61.40	61.70	1	11,043	0.01%
2023/11/08	0	0.00	20.1	61.50	61.70	-20.1	11,345	-0.18%
2023/11/07	0	0.00	0.1	61.30	61.50	-0.1	11,421	0.00%
2023/11/06	0.2	61.35	11.8	61.43	61.50	-11.6	11,533	-0.10%
2023/11/03	5	60.90	1.7	61.00	61.30	3.3	11,525	0.03%
2023/11/02	1.1	60.89	10.3	60.83	60.90	-9.2	11,606	-0.08%
2023/11/01	0.2	60.10	0.3	60.20	60.00	-0.1	11,598	0.00%
2023/10/31	0	0.00	11.1	60.00	60.10	-11.1	11,596	-0.10%
2023/10/30	2.1	59.67	0.1	60.30	59.80	2.1	11,953	0.02%
2023/10/27	0.6	60.00	1.1	60.00	60.30	-0.5	12,134	0.00%
2023/10/26	1	59.70	1.1	60.08	59.60	-0.1	12,483	0.00%
2023/10/24	6	59.90	0	0.00	59.90	6	12,831	0.05%
2023/10/23	9.9	59.96	3.2	59.71	59.90	6.7	12,972	0.05%
2023/10/20	14.8	59.80	5	60.80	60.70	9.8	12,837	0.08%
2023/10/19	1.8	61.04	1	61.10	61.00	0.8	12,622	0.01%
2023/10/18	2.8	60.95	1	61.10	61.40	1.8	12,692	0.01%
2023/10/17	0.2	61.00	0.5	61.10	61.30	-0.3	12,598	0.00%
2023/10/16	0.2	60.94	0	0.00	61.00	0.2	13,008	0.00%
2023/10/13	19.2	60.78	0	0.00	60.90	19.2	13,435	0.14%
2023/10/12	5.1	61.31	1.4	61.30	61.70	3.7	13,830	0.03%
2023/10/11	0.4	61.22	25.1	61.40	61.60	-24.6	13,883	-0.18%
2023/10/06	3	60.57	1	60.60	60.70	2	13,848	0.01%
2023/10/05	10.6	59.85	11	60.69	60.50	-0.4	14,091	0.00%
2023/10/04	20.6	59.85	1.7	59.87	59.70	18.9	14,204	0.13%
2023/10/03	14.2	60.47	0.2	60.70	60.50	14.1	14,058	0.10%
2023/10/02	10.1	60.70	0	0.00	60.80	10.1	14,187	0.07%
2023/09/28	4.3	60.94	1	61.10	60.70	3.3	14,444	0.02%
2023/09/27	38.5	60.25	2.1	60.35	60.60	36.5	14,373	0.25%
2023/09/26	51.5	60.59	0	0.00	60.60	51.5	14,355	0.36%
2023/09/25	5.1	61.14	0.1	61.30	61.30	5	14,201	0.04%
2023/09/22	9.6	61.19	0	0.00	61.00	9.6	14,276	0.07%
2023/09/21	19.7	61.43	0	0.00	61.40	19.7	14,252	0.14%
2023/09/20	7.4	62.29	0	0.00	62.10	7.4	14,145	0.05%
2023/09/19	0.6	62.77	0	0.00	62.60	0.6	14,108	0.00%
2023/09/18	0.3	62.73	0.1	62.70	62.80	0.3	14,238	0.00%
2023/09/15	0.2	62.80	11	62.54	62.50	-10.8	14,283	-0.08%
2023/09/14	0.1	62.90	13.2	62.97	62.90	-13.1	14,131	-0.09%
2023/09/12	1.8	61.91	0	0.00	62.10	1.8	14,457	0.01%
2023/09/11	6.4	61.73	0	0.00	61.90	6.4	14,442	0.04%
2023/09/08	0.5	61.90	0.1	61.90	61.80	0.4	14,636	0.00%
2023/09/07	0.5	61.51	2	61.20	61.20	-1.5	14,888	-0.01%
2023/09/06	10	61.56	0	0.00	61.40	10	14,932	0.07%
2023/09/05	14.9	61.90	0	0.00	61.80	14.9	14,867	0.10%
2023/09/04	15.6	62.25	0.5	62.50	62.20	15.1	15,154	0.10%
2023/09/01	0	0.00	17	64.69	64.80	-17	15,252	-0.11%
2023/08/31	3.1	64.07	1	64.30	63.60	2.1	15,202	0.01%
2023/08/30	0.1	64.40	2.5	64.36	64.50	-2.4	15,332	-0.02%
2023/08/29	1	64.20	2	64.15	64.40	-1	15,360	-0.01%
2023/08/28	3.1	63.41	12	63.86	64.10	-8.9	15,470	-0.06%
2023/08/25	22.2	62.52	1	63.50	62.80	21.2	15,792	0.13%
2023/08/24	10.2	63.01	0	0.00	63.30	10.2	15,792	0.06%
2023/08/23	2.1	62.96	0	0.00	62.80	2.1	15,914	0.01%
2023/08/22	4.3	62.61	1	62.80	62.80	3.3	15,989	0.02%
2023/08/21	2.1	63.05	7	62.88	63.10	-4.8	16,090	-0.03%
2023/08/18	10.2	62.34	1.2	62.43	62.40	9	16,100	0.06%
2023/08/17	28.3	62.00	4	62.43	62.50	24.3	16,188	0.15%
2023/08/16	39.6	62.62	3.2	62.85	62.50	36.5	16,093	0.23%
2023/08/15	11.1	63.49	8.5	63.37	63.50	2.6	16,282	0.02%
2023/08/14	34.3	63.95	12.2	63.69	63.90	22.1	16,421	0.13%
2023/08/11	6.4	65.88	9.1	65.80	65.40	-2.7	16,400	-0.02%
2023/08/10	0.2	65.50	7.7	65.41	65.40	-7.5	16,416	-0.05%
2023/08/09	1.1	65.01	0.3	65.20	65.30	0.8	16,407	0.00%
2023/08/08	1.5	65.23	1.2	65.21	65.20	0.3	16,380	0.00%
2023/08/07	5	65.30	10	65.20	65.50	-5	16,382	-0.03%
2023/08/04	16.7	64.56	1	65.10	64.80	15.7	16,316	0.10%
2023/08/02	30.4	65.23	0	0.00	65.10	30.4	16,297	0.19%
2023/08/01	5.5	65.34	16.3	66.48	66.50	-10.7	15,960	-0.07%
2023/07/31	20.7	65.79	44	66.35	65.50	-23.4	15,665	-0.15%
2023/07/28	0.7	65.29	1	65.00	65.40	-0.3	15,362	0.00%
2023/07/27	0.6	65.50	65.3	65.23	65.50	-64.7	15,296	-0.42%
2023/07/26	1.7	64.24	53	64.21	64.50	-51.4	15,046	-0.34%
2023/07/25	0.8	62.98	2	63.15	62.90	-1.2	15,020	-0.01%
2023/07/24	6.7	62.56	0	0.00	62.60	6.7	15,005	0.04%
2023/07/21	9.2	62.93	1	62.90	63.00	8.2	15,021	0.05%
2023/07/20	19.4	63.51	12	63.45	63.50	7.4	14,889	0.05%
2023/07/19	41.3	64.98	18.6	65.47	64.80	22.7	14,630	0.16%
2023/07/18	5	65.36	38.7	65.85	65.60	-33.7	14,191	-0.24%
2023/07/17	9	64.31	125.8	64.20	65.00	-116.8	13,720	-0.85%	大賣/鉅額交易
2023/07/14	6.9	62.36	12.2	62.42	62.50	-5.3	13,211	-0.04%
2023/07/13	7	61.83	11	62.08	61.70	-4	13,027	-0.03%
2023/07/12	2	61.85	12	61.98	62.00	-10	12,912	-0.08%
2023/07/11	4.6	61.42	14.1	61.45	61.40	-9.5	12,824	-0.07%
2023/07/10	1.2	60.51	4	60.58	60.20	-2.8	12,675	-0.02%
2023/07/07	10.5	59.83	3	59.93	60.00	7.5	12,651	0.06%
2023/07/06	20.3	60.40	0	0.00	60.30	20.3	12,548	0.16%
2023/07/05	2	61.06	1	61.10	61.00	1	12,260	0.01%
2023/07/04	0.4	61.16	0	0.00	60.90	0.4	12,220	0.00%
2023/07/03	2.5	61.12	1	61.10	61.30	1.5	12,203	0.01%
2023/06/30	10	61.10	2	61.20	60.80	8	12,278	0.07%
2023/06/29	0	0.00	16.2	61.85	61.30	-16.2	12,180	-0.13%
2023/06/27	7.3	60.64	30	60.72	60.60	-22.7	12,038	-0.19%
2023/06/26	13.1	60.92	0.5	61.10	60.80	12.6	11,997	0.11%
2023/06/21	0	0.00	7.1	61.24	61.40	-7.1	11,924	-0.06%
2023/06/20	3.4	61.15	0.2	61.10	61.10	3.2	11,955	0.03%
2023/06/19	2.4	61.12	6	61.00	61.30	-3.6	12,081	-0.03%
2023/06/16	11.2	61.14	0	0.00	61.10	11.2	12,007	0.09%
2023/06/15	0.8	61.72	1	61.50	61.60	-0.2	11,954	0.00%
2023/06/14	0.2	61.40	27.2	61.79	61.80	-27	12,219	-0.22%
2023/06/13	6.7	61.24	4.7	61.02	61.10	2	12,343	0.02%
2023/06/12	1.6	61.44	7	61.53	61.20	-5.4	12,213	-0.04%
2023/06/09	0	0.00	3	61.20	61.20	-3	12,360	-0.02%
2023/06/08	23.6	60.94	0	0.00	60.80	23.6	12,494	0.19%
2023/06/07	12.5	61.88	6	61.90	61.80	6.5	12,352	0.05%
2023/06/06	1.4	61.58	6.1	61.73	61.90	-4.7	12,304	-0.04%
2023/06/05	11.5	61.93	50	61.80	61.70	-38.5	12,299	-0.31%
2023/06/02	3.4	60.70	3.2	60.70	60.60	0.2	12,012	0.00%
2023/06/01	22.4	60.20	6	60.28	60.40	16.4	12,041	0.14%
2023/05/31	2.1	60.76	0.5	61.00	60.80	1.6	11,927	0.01%
2023/05/30	3.3	60.99	9	61.03	60.80	-5.7	11,582	-0.05%
2023/05/29	4.8	61.12	3.5	61.29	61.10	1.3	11,633	0.01%
2023/05/26	12.1	60.55	1.4	60.39	60.50	10.7	11,608	0.09%
2023/05/25	27.8	60.57	0	0.00	60.40	27.8	11,589	0.24%
2023/05/24	2.4	60.80	8	61.03	61.40	-5.6	11,565	-0.05%
2023/05/23	0.4	61.60	3.3	62.01	61.40	-2.9	11,496	-0.03%
2023/05/22	6.9	61.69	1.7	61.73	61.70	5.1	11,417	0.05%
2023/05/19	0.3	61.50	24	61.60	61.60	-23.7	11,470	-0.21%
2023/05/18	6	60.30	23	60.84	61.10	-17	11,160	-0.15%
2023/05/17	1	59.60	25.3	60.19	60.20	-24.3	10,900	-0.22%
2023/05/16	1.1	59.40	1	59.80	59.80	0.1	10,761	0.00%
2023/05/15	0.5	59.13	1	59.30	59.40	-0.5	10,721	0.00%
2023/05/12	1	59.20	0	0.00	59.00	1	10,668	0.01%
2023/05/11	1.5	59.64	4.4	59.49	59.50	-3	10,614	-0.03%
2023/05/10	0.3	59.43	0	0.00	59.20	0.3	10,585	0.00%
2023/05/08	1.2	59.38	4	59.40	59.40	-2.8	10,733	-0.03%
2023/05/05	6.3	59.00	19	59.12	59.10	-12.7	10,707	-0.12%
2023/05/04	1.3	58.80	2	59.00	59.10	-0.7	10,960	-0.01%
2023/05/03	1.2	58.43	0	0.00	58.60	1.2	11,141	0.01%
2023/05/02	0.2	58.70	0	0.00	58.80	0.2	11,425	0.00%
2023/04/28	2.1	58.95	33.2	59.05	59.00	-31.2	11,833	-0.26%
2023/04/27	4.2	57.57	0	0.00	57.70	4.2	11,860	0.04%
2023/04/26	5.1	57.20	1.2	57.55	57.80	3.9	11,935	0.03%
2023/04/25	1.8	57.88	0.1	57.80	57.50	1.7	11,854	0.01%
2023/04/24	0	57.90	0	0.00	58.10	0	11,882	0.00%
2023/04/21	1	58.00	4.3	58.26	57.90	-3.3	12,012	-0.03%
2023/04/20	0.3	58.10	0	0.00	57.90	0.3	12,097	0.00%
2023/04/19	6	58.20	4	58.73	58.20	2	12,308	0.02%
2023/04/17	2.1	58.36	2	58.30	58.50	0.1	12,462	0.00%
2023/04/14	2	58.40	46.1	58.27	58.60	-44.1	12,465	-0.35%
2023/04/13	4.3	57.49	8	57.40	57.40	-3.7	12,353	-0.03%
2023/04/12	1.1	57.01	1.5	57.06	57.30	-0.4	12,300	0.00%
2023/04/11	7.6	56.80	1	57.10	57.10	6.6	12,297	0.05%
2023/04/10	0.4	57.16	5.1	57.10	57.10	-4.6	12,282	-0.04%
2023/04/07	1.1	56.80	20	56.80	56.90	-19	12,277	-0.15%
2023/04/06	0.5	56.83	6.5	56.72	56.80	-6	12,256	-0.05%
2023/03/31	3	56.67	10.2	56.73	56.50	-7.2	12,223	-0.06%
2023/03/30	2	56.80	5	56.50	56.80	-3	12,212	-0.02%
2023/03/29	0.2	56.88	26.2	56.77	56.90	-26	12,306	-0.21%
2023/03/28	8.1	56.40	0	0.00	56.50	8.1	12,543	0.06%
2023/03/27	0.6	56.34	7	56.00	56.30	-6.4	12,707	-0.05%
2023/03/24	2.3	56.32	4	56.38	56.30	-1.7	13,079	-0.01%
2023/03/23	7.2	56.01	11	56.50	56.50	-3.8	13,077	-0.03%
2023/03/22	9.2	55.84	16.6	56.22	56.20	-7.5	13,097	-0.06%
2023/03/21	9.6	55.32	94.5	55.18	55.30	-84.8	13,028	-0.65%
2023/03/20	26.3	55.10	12.3	55.02	55.00	14	13,252	0.11%
2023/03/17	27.3	55.73	0	55.80	55.50	27.3	13,148	0.21%
2023/03/16	70.8	55.35	19.1	55.20	55.10	51.8	13,023	0.40%
2023/03/15	32.7	56.76	8.4	56.63	56.50	24.2	12,799	0.19%
2023/03/14	17.9	56.83	5.2	56.81	56.70	12.8	12,817	0.10%
2023/03/13	23.3	57.58	6.6	57.77	57.70	16.7	12,695	0.13%
2023/03/10	28.5	58.52	1	58.30	58.30	27.5	12,600	0.22%
2023/03/09	9.7	59.63	0.3	59.60	59.40	9.4	12,587	0.07%
2023/03/08	5.3	59.56	7	59.61	60.00	-1.7	13,017	-0.01%
2023/03/07	6.4	59.78	0	0.00	59.80	6.4	13,258	0.05%
2023/03/06	1.3	59.76	3.2	59.97	60.00	-1.9	13,412	-0.01%
2023/03/03	1.2	59.53	8	59.68	59.50	-6.8	13,565	-0.05%
2023/03/02	8.1	58.93	15.2	59.01	59.40	-7.1	13,702	-0.05%
2023/03/01	19.1	59.11	0.1	59.40	59.00	19.1	13,838	0.14%
2023/02/24	0	59.80	2.2	59.72	60.00	-2.2	13,752	-0.02%
2023/02/23	1	59.91	1.2	60.00	59.80	-0.1	13,705	0.00%
2023/02/22	12.7	59.65	10	60.00	59.90	2.7	13,657	0.02%
2023/02/21	1.2	60.30	0.4	60.33	60.20	0.8	13,571	0.01%
2023/02/20	4.3	60.65	10	60.80	60.70	-5.7	13,746	-0.04%
2023/02/17	15.2	60.10	2	60.15	60.30	13.2	13,818	0.10%
2023/02/16	12.4	59.64	0.1	59.60	59.40	12.4	13,941	0.09%
2023/02/15	0.1	60.10	1.1	59.31	59.50	-0.9	14,446	-0.01%
2023/02/14	2	59.70	7.2	60.06	60.10	-5.2	14,414	-0.04%
2023/02/13	2.2	58.80	6	58.70	59.50	-3.8	14,449	-0.03%
2023/02/10	4.2	58.92	0	0.00	58.90	4.2	14,442	0.03%
2023/02/09	1.2	59.21	0	0.00	59.10	1.2	14,470	0.01%
2023/02/08	2.3	59.22	3	59.20	59.20	-0.7	14,506	-0.01%
2023/02/07	1	59.40	3.3	59.58	59.40	-2.3	14,443	-0.02%
2023/02/06	11.5	59.23	1.3	59.16	59.40	10.2	14,380	0.07%
2023/02/03	5	59.82	0	0.00	59.80	5	14,258	0.04%
2023/02/02	2.4	60.23	6.4	60.49	60.50	-4	14,283	-0.03%
2023/02/01	7.7	59.88	1.2	60.00	60.00	6.5	14,100	0.05%
2023/01/31	0.4	60.38	2.3	60.20	60.20	-1.9	14,018	-0.01%
2023/01/30	2.3	60.50	9.4	60.32	61.00	-7.1	13,815	-0.05%
2023/01/17	1.2	59.78	8	59.94	59.80	-6.8	13,454	-0.05%
2023/01/16	0	59.30	10.6	59.41	59.40	-10.6	13,298	-0.08%
2023/01/13	2.2	58.63	9.1	59.43	58.70	-6.9	13,228	-0.05%
2023/01/12	0.3	58.50	6.6	58.68	58.90	-6.3	13,367	-0.05%
2023/01/11	4	58.10	12.2	58.19	58.10	-8.2	13,519	-0.06%
2023/01/10	2.2	59.10	1	58.70	59.20	1.2	13,552	0.01%
2023/01/09	0	0.00	50	59.49	59.60	-50	13,546	-0.37%
2023/01/06	0	0.00	2	58.45	58.50	-2	13,433	-0.01%
2023/01/05	0.1	57.70	37	58.26	58.50	-36.9	13,640	-0.27%
2023/01/04	0	0.00	2.6	57.06	57.20	-2.6	13,576	-0.02%
2023/01/03	0.1	55.70	4	56.80	56.40	-3.9	13,773	-0.03%
2022/12/30	4	56.55	1.3	56.50	56.30	2.7	13,759	0.02%
2022/12/29	2	56.00	0	0.00	56.00	2	13,846	0.01%
2022/12/28	2.2	56.62	0.3	56.74	56.70	1.9	13,972	0.01%
2022/12/27	0	0.00	4	57.28	57.10	-4	14,063	-0.03%
2022/12/26	0.2	56.80	11.9	56.90	56.80	-11.7	14,274	-0.08%
2022/12/23	2.1	56.65	1	56.40	56.70	1.1	14,784	0.01%
2022/12/22	1.2	56.38	0	0.00	56.80	1.2	15,006	0.01%
2022/12/21	2.2	56.21	1	56.50	56.20	1.2	15,258	0.01%
2022/12/20	9.6	55.68	0	0.00	56.20	9.6	15,379	0.06%
2022/12/19	11	56.18	0	0.00	56.60	11	15,446	0.07%
2022/12/16	7.2	56.45	0	0.00	56.10	7.2	15,360	0.05%
2022/12/15	1.4	57.06	1	57.20	57.30	0.4	15,307	0.00%
2022/12/14	16	57.71	1	57.60	57.50	15	15,496	0.10%
2022/12/13	1.3	57.61	2.2	57.84	57.60	-0.9	15,523	-0.01%
2022/12/12	11.4	55.58	8	55.21	57.50	3.4	15,523	0.02%
2022/12/09	2	57.45	0	0.00	57.50	2	15,492	0.01%
2022/12/08	24.2	57.35	4.1	57.20	57.00	20.1	15,543	0.13%
2022/12/07	2.5	58.20	4	58.55	58.20	-1.5	15,569	-0.01%
2022/12/06	31.3	58.37	28.2	58.49	58.40	3.1	15,598	0.02%
2022/12/05	15.4	59.60	1.4	59.67	59.20	14	15,665	0.09%
2022/12/02	1.3	60.45	2	60.40	60.10	-0.7	15,697	0.00%
2022/12/01	6.5	60.63	26.4	60.96	60.40	-19.9	15,818	-0.13%
2022/11/30	3.1	60.30	53.5	60.37	60.80	-50.4	15,651	-0.32%
2022/11/29	1	59.10	24.2	59.03	59.60	-23.2	15,187	-0.15%
2022/11/28	26.2	58.00	1	57.60	57.90	25.2	14,933	0.17%
2022/11/25	3.2	57.92	9	57.94	57.90	-5.9	14,874	-0.04%
2022/11/24	1.5	57.43	17.6	57.48	57.70	-16.1	14,815	-0.11%
2022/11/23	2	57.10	16	57.07	57.10	-14	14,784	-0.09%
2022/11/22	0.2	55.80	1.1	55.35	55.90	-0.9	14,719	-0.01%
2022/11/21	0.4	55.41	1	55.40	55.50	-0.6	14,781	0.00%
2022/11/18	11.3	55.14	4.3	55.22	55.30	7	14,865	0.05%
2022/11/17	0	0.00	4.1	55.25	55.50	-4.1	14,939	-0.03%
2022/11/16	4.1	56.00	27.1	55.49	55.50	-23	15,000	-0.15%
2022/11/15	2.3	55.70	4.2	56.34	56.40	-1.8	14,972	-0.01%
2022/11/14	4	56.00	10.1	56.02	56.30	-6	14,896	-0.04%
2022/11/11	0.7	54.30	68.2	54.97	55.50	-67.5	14,748	-0.46%
2022/11/10	4.4	53.02	0	53.10	52.80	4.4	14,303	0.03%
2022/11/09	5.8	53.71	7.5	53.79	53.70	-1.7	14,324	-0.01%
2022/11/08	3.1	53.10	5.3	53.16	53.20	-2.2	14,272	-0.02%
2022/11/07	1.1	52.09	34.2	52.75	52.80	-33.1	14,314	-0.23%
2022/11/04	2.1	51.31	2	51.50	51.50	0.1	14,616	0.00%
2022/11/03	13.3	51.18	1	51.60	51.70	12.3	14,659	0.08%
2022/11/02	0.2	51.99	3	52.30	51.90	-2.8	14,696	-0.02%
2022/11/01	2.7	51.59	13	51.93	52.00	-10.2	14,820	-0.07%
2022/10/31	12.9	51.32	1.1	51.76	51.00	11.7	15,003	0.08%
2022/10/28	0.2	51.37	22.2	51.40	51.50	-22	15,117	-0.15%
2022/10/27	10.2	51.30	3.4	51.38	51.10	6.9	15,265	0.04%
2022/10/26	1	50.50	0.1	49.95	50.40	1	15,365	0.01%
2022/10/25	1.5	49.57	3	49.95	49.95	-1.5	15,349	-0.01%
2022/10/24	1	49.90	23.2	50.01	49.80	-22.2	15,418	-0.14%
2022/10/21	9.4	49.46	4.1	49.74	49.65	5.4	15,610	0.03%
2022/10/20	9.4	49.27	6	49.78	49.95	3.4	16,274	0.02%
2022/10/19	2.2	50.72	1	50.50	50.40	1.2	16,593	0.01%
2022/10/18	2	49.90	13	50.40	50.50	-11	16,666	-0.07%
2022/10/17	9.4	48.28	5	48.43	48.70	4.4	16,711	0.03%
2022/10/14	17.3	48.63	1	49.00	48.45	16.3	16,847	0.10%
2022/10/13	26.9	48.86	16	48.26	48.15	10.9	17,060	0.06%
2022/10/12	8.3	49.53	14	49.54	49.60	-5.7	17,138	-0.03%
2022/10/11	12.6	49.72	1	49.65	49.50	11.6	17,391	0.07%
2022/10/07	1.1	50.71	3	50.60	50.70	-1.9	17,483	-0.01%
2022/10/06	4	50.70	5	50.62	50.70	-1	17,702	-0.01%
2022/10/05	15.1	50.51	18	50.55	50.60	-3	17,977	-0.02%
2022/10/04	18.1	49.11	1	49.40	49.45	17.1	18,198	0.09%
2022/10/03	15.4	49.24	3	49.12	48.90	12.4	18,097	0.07%
2022/09/30	41.4	49.40	7	49.91	49.90	34.3	18,121	0.19%
2022/09/29	7.3	50.22	1	50.50	50.30	6.3	17,935	0.04%
2022/09/28	39.8	50.53	2.4	50.45	50.10	37.4	17,904	0.21%
2022/09/27	14.4	52.14	0.1	52.20	51.90	14.3	17,867	0.08%
2022/09/26	42.5	52.73	10	52.82	52.90	32.5	17,813	0.18%
2022/09/23	9.5	54.15	2	54.50	53.80	7.5	17,932	0.04%
2022/09/22	17.9	53.33	4	54.00	54.40	13.9	18,087	0.08%
2022/09/21	8.3	56.79	2.1	56.84	56.50	6.2	17,955	0.03%
2022/09/20	5.6	56.92	0	0.00	56.90	5.6	17,821	0.03%
2022/09/19	2.4	56.65	4	56.80	56.80	-1.6	17,853	-0.01%
2022/09/16	8.5	56.48	1	56.60	56.50	7.5	17,869	0.04%
2022/09/15	3.5	56.66	0	0.00	56.80	3.5	17,757	0.02%
2022/09/14	9.9	56.75	1	56.90	56.70	8.9	17,795	0.05%
2022/09/13	13	57.77	3	57.73	57.70	10	17,951	0.06%
2022/09/12	7.1	57.20	10	57.22	57.30	-2.9	18,122	-0.02%
2022/09/08	6.3	56.38	8	56.45	56.50	-1.7	18,203	-0.01%
2022/09/07	29.9	56.14	15	56.10	56.10	14.9	18,272	0.08%
2022/09/06	4.4	57.17	5.1	56.96	56.90	-0.7	18,236	0.00%
2022/09/05	7.3	56.47	2	56.80	56.60	5.3	18,410	0.03%
2022/09/02	8.1	56.68	0	0.00	56.60	8.1	18,653	0.04%
2022/09/01	17.2	56.82	0	0.00	57.10	17.2	18,831	0.09%
2022/08/31	4.1	57.39	29	57.59	57.40	-24.9	18,843	-0.13%
2022/08/30	30.5	57.33	6.2	57.29	57.30	24.3	18,747	0.13%
2022/08/29	4.6	57.67	0	0.00	57.60	4.6	18,924	0.02%
2022/08/26	2.8	58.73	0	0.00	58.50	2.8	18,938	0.01%
2022/08/25	11.9	58.63	4	58.93	58.30	7.9	18,981	0.04%
2022/08/24	25.1	58.12	36	58.01	58.30	-10.9	19,096	-0.06%
2022/08/23	20.6	58.25	15	58.50	58.20	5.6	20,315	0.03%
2022/08/22	15.5	58.86	50	58.81	58.80	-34.5	20,608	-0.17%
2022/08/19	7.1	59.50	0	0.00	60.00	7.1	20,843	0.03%
2022/08/18	27.1	60.12	15	59.90	60.00	12.1	21,181	0.06%
2022/08/17	14	60.10	38.3	60.21	60.50	-24.3	21,624	-0.11%
2022/08/16	2	59.95	5	60.12	60.00	-3	21,915	-0.01%
2022/08/15	13.3	60.20	2.2	60.12	60.10	11.1	22,460	0.05%
2022/08/12	1	59.90	3	59.97	60.00	-2	22,599	-0.01%
2022/08/11	45.1	59.69	54.8	59.70	59.90	-9.8	22,914	-0.04%
2022/08/10	2.2	58.18	5	58.38	58.20	-2.8	23,040	-0.01%
2022/08/09	5	57.98	7.1	58.31	57.90	-2.1	23,536	-0.01%
2022/08/08	3	57.53	19	57.94	58.10	-16	24,189	-0.07%
2022/08/05	8.5	56.46	64	56.82	57.00	-55.5	24,727	-0.22%
2022/08/04	13.2	55.99	4	56.15	56.00	9.2	25,216	0.04%
2022/08/03	9.2	55.87	9	55.97	56.60	0.2	25,415	0.00%
2022/08/02	3.3	55.78	5	55.86	56.60	-1.7	25,976	-0.01%
2022/08/01	8.1	56.54	6	56.62	56.60	2.1	26,481	0.01%
2022/07/29	22.5	56.15	0	0.00	56.10	22.5	27,374	0.08%
2022/07/28	4	56.03	4.3	56.34	56.30	-0.3	27,378	0.00%
2022/07/27	33.8	55.16	5	55.16	55.30	28.8	27,223	0.11%
2022/07/26	6	59.25	8	59.15	59.20	-2	26,627	-0.01%
2022/07/25	2.1	58.99	1	58.80	59.20	1.1	26,269	0.00%
2022/07/22	8.1	58.29	5	58.36	58.40	3.1	26,169	0.01%
2022/07/21	4.5	58.33	2.1	58.47	58.40	2.3	26,216	0.01%
2022/07/20	28.6	58.40	1	58.20	58.10	27.6	26,099	0.11%
2022/07/19	11.1	58.62	5.6	58.64	58.60	5.5	26,050	0.02%
2022/07/18	2	59.35	21.1	59.39	59.60	-19.1	25,942	-0.07%
2022/07/15	32	57.60	14	57.76	57.30	18	25,728	0.07%
2022/07/14	10.2	58.23	2	58.45	58.30	8.2	25,586	0.03%
2022/07/13	4.2	58.63	47.1	58.89	58.70	-42.9	25,488	-0.17%
2022/07/12	36.4	56.52	0	0.00	55.80	36.4	25,377	0.14%
2022/07/11	0.4	58.88	0	0.00	58.20	0.4	25,036	0.00%
2022/07/08	38.5	58.84	2.3	59.23	58.90	36.2	25,076	0.14%
2022/07/07	6.1	58.38	25.3	59.48	59.20	-19.2	24,927	-0.08%
2022/07/06	36.1	58.75	2	59.30	58.20	34.1	24,827	0.14%
2022/07/05	4.2	59.70	35	59.97	60.30	-30.9	24,783	-0.12%
2022/07/04	8.3	57.80	2	58.40	57.90	6.3	24,607	0.03%
2022/07/01	31.6	58.77	35	58.63	58.30	-3.4	24,789	-0.01%
2022/06/30	57.8	60.16	12	60.21	59.80	45.8	24,569	0.19%
2022/06/29	8.3	60.79	6	60.88	60.80	2.3	24,593	0.01%
2022/06/28	12	61.29	1	62.00	61.60	11	24,565	0.04%
2022/06/27	7.2	62.42	17.2	62.56	61.90	-9.9	24,701	-0.04%
2022/06/24	4.1	61.65	17	62.16	61.90	-12.9	24,659	-0.05%
2022/06/23	36.4	61.14	4	61.85	61.10	32.4	24,684	0.13%
2022/06/22	17.3	62.23	3	63.20	61.70	14.3	24,595	0.06%
2022/06/21	22.4	62.70	67.1	62.75	63.20	-44.7	24,682	-0.18%
2022/06/20	23.4	60.63	21.2	61.17	60.20	2.2	24,679	0.01%
2022/06/17	36.9	60.88	3	61.10	60.80	33.9	24,543	0.14%
2022/06/16	15.5	61.86	31	61.71	61.90	-15.5	24,428	-0.06%
2022/06/15	10.2	61.97	18	61.85	61.80	-7.8	24,586	-0.03%
2022/06/14	1.5	61.44	3	61.83	62.00	-1.5	24,679	-0.01%
2022/06/13	55.9	61.59	5	61.82	61.80	50.9	24,582	0.21%
2022/06/10	10.7	62.81	4	62.65	62.90	6.7	24,422	0.03%
2022/06/09	12.3	63.26	0	0.00	63.40	12.3	24,384	0.05%
2022/06/08	4.2	63.80	3	63.70	63.80	1.2	24,372	0.01%
2022/06/07	1.3	63.88	0	0.00	63.40	1.3	24,563	0.01%
2022/06/06	4.7	63.86	2	63.60	64.00	2.7	24,544	0.01%
2022/06/02	1.2	63.65	20	63.88	63.70	-18.8	25,130	-0.07%
2022/06/01	12.5	63.66	3	63.57	63.60	9.5	25,783	0.04%
2022/05/31	20	63.67	46	64.01	64.10	-26	25,952	-0.10%
2022/05/30	11	62.92	16.5	62.87	63.20	-5.5	24,693	-0.02%
2022/05/27	18.5	60.80	21.6	60.79	61.30	-3.1	24,505	-0.01%
2022/05/26	21.6	59.98	15	60.37	59.70	6.6	24,455	0.03%
2022/05/25	69.8	59.49	23	59.50	59.50	46.8	24,745	0.19%
2022/05/24	33.5	60.36	6.4	60.37	60.10	27.2	24,729	0.11%
2022/05/23	71.4	60.78	2	61.35	60.50	69.4	24,463	0.28%
2022/05/20	27.4	62.00	4.1	61.93	61.80	23.2	24,138	0.10%
2022/05/19	92.8	61.80	9.2	61.85	61.60	83.6	23,987	0.35%
2022/05/18	16.2	63.19	80.8	63.36	63.70	-64.6	23,626	-0.27%
2022/05/17	39.7	61.71	4.2	62.00	61.60	35.4	23,407	0.15%
2022/05/16	115.9	62.49	44.2	62.01	62.40	71.7	23,070	0.31%	大買/
2022/05/13	85.6	63.12	4	63.32	63.50	81.5	22,557	0.36%
2022/05/12	106.9	64.46	26.3	64.05	63.30	80.6	22,023	0.37%	大買/
2022/05/11	70.3	66.16	1.6	66.21	66.20	68.7	21,432	0.32%
2022/05/10	92	66.64	9.7	66.85	67.10	82.3	21,167	0.39%
2022/05/09	194.8	68.91	79.5	68.98	67.80	115.3	20,607	0.56%	大買/鉅額交易
2022/05/06	148.3	71.07	9.5	70.94	71.30	138.8	20,087	0.69%	大買/鉅額交易
2022/05/05	12.6	74.43	0	0.00	74.50	12.6	19,489	0.06%
2022/05/04	0.3	73.95	4.4	74.18	74.60	-4.1	19,498	-0.02%
2022/05/03	2.2	73.72	11	73.94	73.70	-8.8	19,964	-0.04%
2022/04/29	1.1	73.90	21	74.38	74.40	-19.9	20,183	-0.10%
2022/04/28	35	72.85	1	73.50	73.40	34	20,493	0.17%
2022/04/27	18.4	73.56	18	74.00	73.20	0.4	20,536	0.00%
2022/04/26	3.4	74.76	5	74.92	75.10	-1.6	20,477	-0.01%
2022/04/25	35.4	74.29	0	74.33	74.80	35.4	20,531	0.17%
2022/04/22	8.2	74.83	68	75.36	75.90	-59.8	20,641	-0.29%
2022/04/21	24.1	74.11	2	74.70	74.60	22.1	20,967	0.11%
2022/04/20	3.1	74.58	21.9	74.84	74.90	-18.8	21,629	-0.09%
2022/04/19	4.2	73.78	0	0.00	73.50	4.2	22,024	0.02%
2022/04/18	60.4	73.83	14.2	74.17	73.90	46.2	23,113	0.20%
2022/04/15	22.4	75.19	1	75.30	75.10	21.4	23,008	0.09%
2022/04/14	7.8	75.71	0	0.00	75.60	7.8	23,233	0.03%
2022/04/13	5	76.20	0	0.00	76.40	5	23,341	0.02%
2022/04/12	5.8	75.80	0.3	75.80	75.80	5.5	23,389	0.02%
2022/04/11	13.5	75.87	18	76.26	76.50	-4.5	23,312	-0.02%
2022/04/08	0.2	76.30	1	76.00	76.30	-0.8	23,313	0.00%
2022/04/07	78.7	76.50	4.4	76.48	76.00	74.3	23,325	0.32%
2022/04/06	11.3	77.12	23	77.50	77.50	-11.7	23,191	-0.05%
2022/04/01	7.2	76.76	60	76.95	77.10	-52.8	23,165	-0.23%
2022/03/31	5	76.60	29.4	76.55	76.50	-24.4	22,973	-0.11%
2022/03/30	0.1	75.90	23.5	76.08	76.10	-23.4	22,906	-0.10%
2022/03/28	7	74.64	4.2	74.62	75.10	2.8	22,732	0.01%
2022/03/25	5.2	75.07	3	75.10	75.00	2.2	22,702	0.01%
2022/03/24	10.2	75.35	0	0.00	75.50	10.2	22,799	0.04%
2022/03/23	10.2	75.32	49.2	75.77	75.90	-39	24,044	-0.16%
2022/03/22	29.1	73.63	0	0.00	74.30	29.1	23,782	0.12%
2022/03/21	18.3	74.12	2	74.00	74.30	16.3	23,744	0.07%
2022/03/18	23.7	74.45	21.3	75.40	74.30	2.4	23,722	0.01%
2022/03/17	0	0.00	53	74.62	74.80	-53	23,610	-0.22%
2022/03/16	5.8	72.90	5	72.70	73.10	0.8	23,482	0.00%
2022/03/15	5.3	72.46	0	0.00	72.70	5.3	23,502	0.02%
2022/03/14	7.2	72.90	3.2	73.12	72.70	4	23,667	0.02%
2022/03/11	12.2	72.86	3	73.13	72.70	9.2	23,716	0.04%
2022/03/10	3.4	73.69	32.4	73.70	73.80	-29	23,731	-0.12%
2022/03/09	12.4	71.80	25	71.89	71.70	-12.6	23,650	-0.05%
2022/03/08	169.8	70.23	8	70.40	70.60	161.8	23,509	0.69%	大買/鉅額交易
2022/03/07	132.9	72.17	11.7	71.98	71.70	121.2	22,942	0.53%	大買/鉅額交易
2022/03/04	66.1	74.61	6.5	74.61	74.40	59.6	22,811	0.26%
2022/03/03	3.4	75.74	0	0.00	75.60	3.4	22,695	0.01%
2022/03/02	5.1	75.55	17.6	75.47	75.60	-12.5	23,078	-0.05%
2022/03/01	2.1	75.22	32.3	75.87	76.20	-30.2	22,997	-0.13%
2022/02/25	34.2	75.15	2.1	75.06	75.10	32.1	22,848	0.14%
2022/02/24	36.3	75.75	27.1	75.89	75.90	9.2	22,426	0.04%
2022/02/23	6.3	76.57	2	76.80	76.50	4.3	22,153	0.02%
2022/02/22	74.4	76.40	20.1	76.58	76.50	54.3	22,435	0.24%
2022/02/21	14.1	77.29	4	77.33	77.60	10.1	22,575	0.04%
2022/02/18	13.5	77.65	1	77.80	77.80	12.5	23,102	0.05%
2022/02/17	14	78.41	39.8	78.45	78.20	-25.8	23,247	-0.11%
2022/02/16	15.8	77.46	51	77.68	77.80	-35.2	23,189	-0.15%
2022/02/15	30.1	76.90	27	77.26	76.60	3	23,115	0.01%
2022/02/14	25.4	76.13	2	76.20	76.10	23.4	23,054	0.10%
2022/02/11	7.2	77.02	0.2	77.30	77.30	7.1	23,073	0.03%
2022/02/10	3.5	76.96	1.6	77.20	77.40	2	23,110	0.01%
2022/02/09	6.5	76.77	3	76.50	77.10	3.5	23,163	0.01%
2022/02/08	5.1	76.73	2	76.90	76.80	3.1	23,129	0.01%
2022/02/07	6.4	76.29	35.6	76.87	77.10	-29.1	23,051	-0.13%
2022/01/26	23.2	75.26	12	75.87	75.60	11.2	22,821	0.05%
2022/01/25	78.1	75.26	12.6	75.78	75.50	65.4	23,018	0.28%
2022/01/24	75.3	75.80	24.3	76.11	76.50	51	22,773	0.22%
2022/01/21	39	76.94	50.2	76.85	76.70	-11.2	23,084	-0.05%
2022/01/20	7.5	78.26	0.3	78.40	78.30	7.3	22,715	0.03%
2022/01/19	3.1	78.90	0.7	79.08	78.80	2.4	22,644	0.01%
2022/01/18	11	79.51	2	79.55	79.40	9	22,617	0.04%
2022/01/17	62.6	79.32	18.1	78.88	78.90	44.5	22,492	0.20%
2022/01/14	37.3	80.25	24.1	80.96	80.40	13.2	22,259	0.06%
2022/01/13	16.2	80.97	56.3	81.10	81.60	-40.1	21,985	-0.18%
2022/01/12	21.3	79.36	41	79.69	80.00	-19.7	21,365	-0.09%
2022/01/11	29.5	78.63	162.7	79.01	79.90	-133.2	20,931	-0.64%	大賣/鉅額交易
2022/01/10	4.2	76.03	17	76.20	76.40	-12.8	19,839	-0.06%
2022/01/07	92.1	75.99	13	76.42	75.70	79.1	19,874	0.40%
2022/01/06	5	75.40	22	75.43	75.90	-17	19,670	-0.09%
2022/01/05	13.2	75.14	1	75.50	75.70	12.2	19,602	0.06%
2022/01/04	21.2	75.30	1	75.40	75.30	20.2	19,658	0.10%
2022/01/03	18.7	75.38	21	75.74	75.30	-2.3	19,625	-0.01%
2021/12/30	1	76.30	20	76.44	76.30	-19	19,745	-0.10%
2021/12/29	1	76.30	31.2	76.47	76.60	-30.2	19,899	-0.15%
2021/12/28	21.1	75.50	11.1	75.80	75.90	10	19,971	0.05%
2021/12/27	10.1	75.20	22.1	75.46	75.20	-12	20,035	-0.06%
2021/12/24	11	75.01	21	75.31	75.20	-10	20,450	-0.05%
2021/12/23	3.1	74.54	0	0.00	74.80	3.1	20,499	0.01%
2021/12/22	14.6	74.50	2	74.50	74.40	12.6	20,660	0.06%
2021/12/21	2	75.05	12.1	74.96	74.80	-10.1	20,663	-0.05%
2021/12/20	18.4	74.08	1	74.00	74.10	17.4	20,665	0.08%
2021/12/17	17	74.37	2.3	74.92	74.30	14.7	20,632	0.07%
2021/12/16	18	74.56	0	74.90	74.90	18	19,329	0.09%
2021/12/15	2.6	74.65	2.1	74.51	74.60	0.5	19,813	0.00%
2021/12/14	19.4	74.92	20.1	74.91	74.90	-0.7	20,293	0.00%
2021/12/13	8.8	75.80	27	76.40	75.70	-18.2	20,323	-0.09%
2021/12/10	8.2	76.04	2.3	76.13	75.90	5.9	20,383	0.03%
2021/12/09	1.2	75.67	5	75.94	76.00	-3.8	20,596	-0.02%
2021/12/08	22.2	75.49	23.7	75.87	76.00	-1.5	21,110	-0.01%
2021/12/07	24.5	74.73	22	74.54	75.30	2.5	20,922	0.01%
2021/12/06	8.8	73.94	0	0.00	74.10	8.8	20,895	0.04%
2021/12/03	6	73.97	12	74.13	73.90	-6	21,114	-0.03%
2021/12/02	11	73.61	0	0.00	73.70	11	21,136	0.05%
2021/12/01	2.6	73.73	1	74.00	74.10	1.6	21,743	0.01%
2021/11/30	22.8	73.31	1	73.10	73.10	21.8	22,098	0.10%
2021/11/29	30.2	73.53	9.1	73.53	73.50	21.1	21,815	0.10%
2021/11/26	18.5	74.45	11	74.29	74.20	7.5	21,766	0.03%
2021/11/25	7.2	74.28	4.4	74.36	74.30	2.8	21,798	0.01%
2021/11/24	6	74.82	9.7	74.85	74.40	-3.7	22,013	-0.02%
2021/11/23	7	74.24	12.4	74.40	74.30	-5.3	22,200	-0.02%
2021/11/22	18.2	74.44	38	74.34	74.40	-19.8	22,115	-0.09%
2021/11/19	33.7	75.15	8	75.48	74.80	25.7	22,104	0.12%
2021/11/18	10.1	76.56	40.8	76.83	76.40	-30.7	22,093	-0.14%
2021/11/17	19	75.28	85.4	75.63	76.10	-66.4	22,097	-0.30%
2021/11/16	5.1	73.66	2.1	73.68	74.00	3.1	21,727	0.01%
2021/11/15	19	74.36	19.6	74.33	74.00	-0.6	21,793	0.00%
2021/11/12	16	73.59	2	73.45	73.30	14	21,758	0.06%
2021/11/11	12.6	73.05	2	73.20	73.00	10.6	21,928	0.05%
2021/11/10	40.6	73.08	3	73.07	73.00	37.6	22,005	0.17%
2021/11/09	15	73.12	4	73.13	73.10	11	21,976	0.05%
2021/11/08	16.1	72.65	19	73.44	73.60	-3	22,005	-0.01%
2021/11/05	70	72.24	8.5	72.13	72.50	61.5	22,472	0.27%
2021/11/04	42.2	72.68	13.3	72.62	72.50	28.9	22,426	0.13%
2021/11/03	27.2	72.54	4	72.78	72.70	23.2	22,518	0.10%
2021/11/02	55.5	72.72	18	72.58	72.60	37.5	22,465	0.17%
2021/11/01	41.2	73.12	6	73.18	73.10	35.2	22,134	0.16%
2021/10/29	106.9	73.53	29	73.52	73.60	77.8	21,917	0.36%	大買/
2021/10/28	14.1	74.55	30	74.60	74.50	-15.9	21,354	-0.07%
2021/10/27	16.5	74.57	3	74.70	75.00	13.5	21,533	0.06%
2021/10/26	3.1	75.20	4.1	75.40	75.50	-1	21,825	0.00%
2021/10/22	26.3	74.13	0	0.00	74.10	26.3	22,412	0.12%
2021/10/21	1	75.00	10	74.91	74.80	-9	22,994	-0.04%
2021/10/20	38.9	74.25	3	74.30	74.30	35.9	23,928	0.15%
2021/10/19	35.1	74.84	2	75.30	74.80	33.1	24,513	0.13%
2021/10/18	5.4	75.16	5.4	75.39	75.10	0	25,018	0.00%
2021/10/15	5.1	75.38	3	75.40	75.10	2.1	25,417	0.01%
2021/10/14	2.3	74.76	15	74.77	74.40	-12.7	25,773	-0.05%
2021/10/13	17.2	74.26	1	74.20	74.50	16.2	26,599	0.06%
2021/10/12	50.3	73.88	21	74.60	74.80	29.3	27,409	0.11%
2021/10/08	21.4	75.12	3	75.23	75.30	18.4	27,716	0.07%
2021/10/07	4.3	75.79	16.1	76.22	75.50	-11.8	28,192	-0.04%
2021/10/06	26.6	74.36	9	74.46	74.70	17.6	28,474	0.06%
2021/10/05	20	73.52	3.2	73.69	73.80	16.8	29,237	0.06%
2021/10/04	35.2	74.47	18	74.83	74.40	17.2	29,236	0.06%
2021/10/01	62.5	75.39	8	75.90	75.40	54.5	29,267	0.19%
2021/09/30	13.1	76.79	1	77.20	76.70	12.1	28,911	0.04%
2021/09/29	24.8	76.61	3.2	76.79	76.70	21.6	28,935	0.07%
2021/09/28	46.6	76.86	50	77.40	77.50	-3.4	28,835	-0.01%
2021/09/27	18	77.80	0	0.00	77.70	18	28,897	0.06%
2021/09/24	5.3	77.53	0	0.00	77.50	5.3	28,910	0.02%
2021/09/23	5.8	77.64	3	77.87	77.40	2.8	29,021	0.01%
2021/09/22	124.5	76.69	19	76.74	77.10	105.5	29,044	0.36%	大買/鉅額交易
2021/09/17	49.2	79.19	30	79.50	78.80	19.2	28,590	0.07%
2021/09/16	24	80.75	3.1	80.97	80.70	20.9	28,189	0.07%
2021/09/15	17	80.68	12	80.92	81.40	5	28,051	0.02%
2021/09/14	67.1	80.99	53	82.45	80.80	14.1	27,943	0.05%
2021/09/13	25.1	81.10	226.3	80.34	81.40	-201.2	27,843	-0.72%	大賣/鉅額交易
2021/09/10	46.1	77.65	2	77.60	77.60	44.1	27,755	0.16%
2021/09/09	81.3	76.35	0	0.00	77.40	81.3	28,035	0.29%
2021/09/08	28	77.20	1	77.40	77.40	27	27,917	0.10%
2021/09/07	8.2	78.09	2.2	77.90	78.10	6	27,716	0.02%
2021/09/06	65	77.73	18	77.91	77.20	47	27,656	0.17%
2021/09/03	8	84.59	14.2	84.67	84.80	-6.2	27,059	-0.02%
2021/09/02	59.5	83.44	8.3	83.26	82.70	51.2	26,702	0.19%
2021/09/01	19.2	84.29	46	84.83	84.20	-26.9	26,371	-0.10%
2021/08/31	21.5	84.10	16	84.36	85.00	5.5	26,181	0.02%
2021/08/30	0.5	83.94	21.2	84.18	84.80	-20.7	25,889	-0.08%
2021/08/27	5	82.72	95.2	82.61	83.50	-90.2	25,694	-0.35%
2021/08/26	2.4	80.66	6.4	80.50	81.30	-4	25,664	-0.02%
2021/08/25	14.3	80.47	18.4	80.67	80.80	-4.1	25,798	-0.02%
2021/08/24	8.3	79.80	31.4	79.80	80.40	-23.1	25,725	-0.09%
2021/08/23	4	78.95	64.3	78.81	79.00	-60.3	25,584	-0.24%
2021/08/20	27.7	76.18	3	76.60	76.50	24.7	25,472	0.10%
2021/08/19	29	76.87	17.3	76.96	77.00	11.7	26,040	0.04%
2021/08/18	9.1	77.79	2	77.80	78.00	7.1	25,902	0.03%
2021/08/17	12	77.80	10	77.93	78.20	2	26,016	0.01%
2021/08/16	54.1	76.94	0	0.00	76.50	54.1	25,957	0.21%
2021/08/13	17	77.92	18	77.82	78.10	-1	26,571	0.00%
2021/08/12	15.1	78.77	8	78.86	78.80	7.1	26,794	0.03%
2021/08/11	21	78.60	85.8	78.76	79.20	-64.8	27,129	-0.24%
2021/08/10	2.1	76.07	13	76.88	76.00	-10.9	27,455	-0.04%
2021/08/09	25	75.16	10	75.67	76.10	15	28,302	0.05%
2021/08/06	21	75.80	3	76.37	76.00	18	28,733	0.06%
2021/08/05	4.9	76.05	2	76.25	76.30	2.9	29,698	0.01%
2021/08/04	4	76.10	1.5	76.30	76.30	2.5	31,868	0.01%
2021/08/03	6	76.02	3	76.63	76.40	3	33,264	0.01%
2021/08/02	13.9	75.22	7	75.87	76.50	6.9	34,382	0.02%
2021/07/30	44.3	74.93	13	75.12	75.00	31.3	34,549	0.09%
2021/07/29	28.3	75.64	4	75.85	75.80	24.3	34,671	0.07%
2021/07/28	52.8	74.81	17	74.77	75.60	35.8	35,189	0.10%
2021/07/27	63.7	76.50	57.3	76.23	76.40	6.4	35,754	0.02%
2021/07/26	123	80.01	11.7	80.71	78.50	111.3	36,651	0.30%	大買/鉅額交易
2021/07/23	47	84.13	55	84.06	85.00	-8	35,783	-0.02%
2021/07/22	19	82.96	52.2	83.36	84.10	-33.2	35,413	-0.09%
2021/07/21	52.1	81.52	15	82.51	81.80	37.1	35,067	0.11%
2021/07/20	46.8	81.36	67.9	81.58	81.50	-21.2	35,157	-0.06%
2021/07/19	71.7	83.38	32.7	84.67	83.00	39	34,832	0.11%
2021/07/16	18.3	81.50	147.7	81.47	82.90	-129.4	34,503	-0.38%	大賣/鉅額交易
2021/07/15	17.1	79.40	142.5	79.52	79.50	-125.4	33,951	-0.37%	大賣/鉅額交易
2021/07/14	45.1	78.27	106.5	77.79	78.10	-61.4	33,901	-0.18%	大賣/
2021/07/13	35.4	76.25	44.3	77.25	76.20	-8.9	33,916	-0.03%
2021/07/12	18.1	77.32	109	77.18	76.10	-91	33,786	-0.27%	大賣/
2021/07/09	5.7	74.06	2	74.00	74.20	3.7	33,694	0.01%
2021/07/08	5.2	74.50	45.6	74.86	74.80	-40.4	33,692	-0.12%
2021/07/07	0	73.90	61	73.98	74.00	-61	33,896	-0.18%
2021/07/06	7	73.93	13.1	73.99	73.70	-6.1	34,220	-0.02%
2021/07/05	0	73.60	9	73.66	73.90	-9	34,315	-0.03%
2021/07/02	8	73.06	10.1	73.05	72.90	-2.1	34,431	-0.01%
2021/07/01	3.6	73.68	1	73.40	73.40	2.6	34,570	0.01%
2021/06/30	4.3	73.80	55	73.84	73.90	-50.8	34,764	-0.15%
2021/06/29	12	72.38	8	72.69	72.60	4	35,045	0.01%
2021/06/28	0.2	72.90	4.1	73.18	73.20	-3.9	35,424	-0.01%
2021/06/25	2	73.05	59.6	73.01	72.90	-57.6	35,800	-0.16%
2021/06/24	51	72.00	2.1	72.00	71.90	48.9	35,812	0.14%
2021/06/23	10	71.00	4	71.05	71.80	6	36,140	0.02%
2021/06/22	2.1	70.42	4	70.70	70.70	-1.9	36,335	-0.01%
2021/06/21	91.8	70.03	1	70.40	70.00	90.8	36,352	0.25%
2021/06/18	60.3	71.45	14	71.60	71.30	46.3	36,089	0.13%
2021/06/17	35.1	72.11	0	0.00	72.30	35.1	35,879	0.10%
2021/06/16	45.1	72.62	2	73.00	72.60	43.1	36,428	0.12%
2021/06/15	37	73.00	2	73.24	73.00	35	36,476	0.10%
2021/06/11	22.4	74.17	10	74.30	73.80	12.4	36,693	0.03%
2021/06/10	1.2	73.47	53	73.79	73.80	-51.8	36,729	-0.14%
2021/06/09	27.1	72.94	2	73.00	72.90	25.1	37,125	0.07%
2021/06/08	2.1	73.30	12	73.77	73.70	-10	37,549	-0.03%
2021/06/07	48.3	71.94	7.4	73.15	73.20	40.9	38,854	0.11%
2021/06/04	30.6	72.77	25	72.63	72.90	5.6	39,203	0.01%
2021/06/03	60.8	73.54	3	74.03	73.60	57.7	39,914	0.14%
2021/06/02	16	73.64	60.1	74.23	74.50	-44.1	40,087	-0.11%
2021/06/01	5	72.64	65.1	72.63	73.00	-60.1	39,920	-0.15%
2021/05/31	8	72.24	14.3	72.25	72.30	-6.3	40,115	-0.02%
2021/05/28	7	71.19	13.1	71.93	72.00	-6.1	40,194	-0.02%
2021/05/27	28.2	70.53	8	71.23	71.60	20.2	40,267	0.05%
2021/05/26	15.1	71.34	3.5	71.50	71.60	11.6	40,456	0.03%
2021/05/25	21.2	72.17	5.3	72.06	71.90	15.9	41,177	0.04%
2021/05/24	29.1	71.75	24	71.56	72.00	5.1	41,309	0.01%
2021/05/21	31.5	72.76	35	73.64	72.00	-3.5	41,400	-0.01%
2021/05/20	36.1	69.86	24.2	69.96	70.20	11.9	40,820	0.03%
2021/05/19	22.3	71.15	4.4	70.36	70.60	17.9	40,702	0.04%
2021/05/18	40.3	70.09	82.2	70.76	71.40	-41.9	40,660	-0.10%
2021/05/17	65.1	66.49	16.2	66.60	65.60	48.9	40,601	0.12%
2021/05/14	44.1	69.57	33.1	69.83	69.60	11	39,774	0.03%
2021/05/13	78.3	69.76	18.1	69.50	68.60	60.1	39,246	0.15%
2021/05/12	327.5	70.91	132	71.02	70.00	195.5	38,421	0.51%	大買/大賣/鉅額交易
2021/05/11	112.2	76.51	117.4	76.51	74.80	-5.1	36,694	-0.01%	大買/大賣/
2021/05/10	30.5	75.41	237.1	74.49	76.60	-206.7	35,260	-0.59%	大賣/鉅額交易
2021/05/07	22.1	70.47	24.2	70.51	70.80	-2.1	34,384	-0.01%
2021/05/06	49	69.57	10.6	69.42	69.60	38.4	34,193	0.11%
2021/05/05	47.4	69.37	136	69.13	69.50	-88.6	33,736	-0.26%	大賣/
2021/05/04	132.6	67.13	59.1	67.23	67.40	73.5	33,156	0.22%	大買/
2021/05/03	139.2	69.11	119.7	70.10	68.80	19.6	32,463	0.06%	大買/大賣/
2021/04/29	16	64.31	1	64.40	64.20	15	31,048	0.05%
2021/04/28	64	64.98	59.4	65.81	65.10	4.6	30,854	0.01%
2021/04/27	25	64.30	17	64.27	64.90	8	30,724	0.03%
2021/04/26	32.1	63.27	135.1	63.50	64.10	-103	30,536	-0.34%	大賣/鉅額交易
2021/04/23	7	60.84	5	61.50	61.30	2	30,234	0.01%
2021/04/22	15	61.75	46.3	61.17	61.10	-31.3	30,326	-0.10%
2021/04/21	10.1	61.05	12	61.30	61.40	-1.9	30,017	-0.01%
2021/04/20	11.3	61.85	2.6	62.19	61.80	8.7	30,043	0.03%
2021/04/19	25.6	60.74	57	61.44	61.80	-31.5	30,178	-0.10%
2021/04/16	53.1	59.22	41	59.82	60.00	12.1	30,110	0.04%
2021/04/15	1.1	58.97	106.5	59.21	60.00	-105.5	30,284	-0.35%	大賣/鉅額交易
2021/04/14	44.3	57.09	4	57.15	57.10	40.3	29,598	0.14%
2021/04/13	28.1	58.17	11	57.91	57.80	17.1	29,559	0.06%
2021/04/12	13.2	57.70	54.5	58.00	58.00	-41.3	29,197	-0.14%
2021/04/09	12	56.35	4.1	56.80	56.40	7.9	28,971	0.03%
2021/04/08	12	56.92	23	57.00	56.90	-11	28,985	-0.04%
2021/04/07	12	57.31	31.1	57.00	57.50	-19.1	29,180	-0.07%
2021/04/06	24.4	57.47	6	57.63	57.30	18.4	28,913	0.06%
2021/04/01	34	57.64	7	57.69	57.80	27	28,624	0.09%
2021/03/31	39.2	57.15	28	57.17	56.80	11.2	28,086	0.04%
2021/03/30	11	55.82	32	56.70	56.80	-21	27,757	-0.08%
2021/03/29	23	55.78	23	55.79	55.90	0	27,361	0.00%
2021/03/26	21.4	55.60	23	56.09	55.50	-1.6	27,328	-0.01%
2021/03/25	4.2	55.10	16	55.08	55.30	-11.8	27,357	-0.04%
2021/03/24	28	54.36	7	54.40	54.40	21	27,212	0.08%
2021/03/23	26.1	54.58	16	54.79	54.50	10.1	27,030	0.04%
2021/03/22	11	53.72	3	53.93	53.90	8	26,920	0.03%
2021/03/19	75.1	53.72	2.3	53.70	53.70	72.8	27,234	0.27%
2021/03/18	32.1	54.27	4	55.24	54.40	28.1	26,995	0.10%
2021/03/17	34.1	54.54	0	0.00	54.50	34.1	27,457	0.12%
2021/03/16	7	55.46	5	55.40	55.40	2	27,420	0.01%
2021/03/15	10	55.60	25	55.88	55.50	-15	27,388	-0.05%
2021/03/12	38	54.82	13	55.28	54.90	25	27,099	0.09%
2021/03/11	64	55.43	99	55.99	55.40	-35	26,922	-0.13%
2021/03/10	12.1	53.72	15	53.77	54.00	-2.9	25,773	-0.01%
2021/03/09	22.5	53.65	93	53.46	53.70	-70.6	25,454	-0.28%
2021/03/08	16	52.08	133	52.08	52.10	-117	24,877	-0.47%	大賣/鉅額交易
2021/03/05	5.1	50.11	8	50.36	50.80	-2.9	24,534	-0.01%
2021/03/04	4	50.37	2	50.65	50.60	2	25,238	0.01%
2021/03/03	9	50.89	28	50.96	51.00	-19	25,089	-0.08%
2021/03/02	26.6	50.23	19	50.70	50.10	7.6	24,982	0.03%
2021/02/26	77	50.27	24	51.16	49.90	53	24,694	0.21%
2021/02/25	26.3	51.61	102	51.60	51.70	-75.7	23,847	-0.32%	大賣/
2021/02/24	10	50.01	32	50.00	50.00	-22	23,128	-0.10%
2021/02/23	8	49.93	20	49.73	49.75	-12	22,937	-0.05%
2021/02/22	22.5	49.18	22	49.86	48.95	0.5	22,702	0.00%
2021/02/19	21.1	48.93	15	49.07	49.10	6.1	22,644	0.03%
2021/02/18	12.6	49.53	92	49.59	49.20	-79.4	22,724	-0.35%
2021/02/17	44.5	48.81	88	48.80	48.90	-43.5	22,516	-0.19%
2021/02/05	7.1	47.02	2	47.30	46.90	5.1	21,815	0.02%
2021/02/04	13	47.17	0	0.00	47.10	13	22,053	0.06%
2021/02/03	1	46.90	38	47.49	47.60	-37	22,835	-0.16%
2021/02/02	7.3	46.85	49	47.11	47.25	-41.7	22,979	-0.18%
2021/02/01	6.1	45.83	2	46.00	45.95	4.1	22,665	0.02%
2021/01/29	22.4	45.79	1	46.10	45.55	21.4	22,644	0.09%
2021/01/28	7.1	46.07	7	46.08	46.20	0.1	22,410	0.00%
2021/01/27	1	46.60	106	46.66	46.80	-105	22,191	-0.47%	大賣/鉅額交易
2021/01/26	128	46.68	10	46.85	46.50	118	22,119	0.53%	大買/鉅額交易
2021/01/25	14	47.20	35	47.41	47.40	-21	21,928	-0.10%
2021/01/22	5	46.30	4	46.40	46.25	1	21,726	0.00%
2021/01/21	12.3	46.59	2	46.58	46.20	10.3	21,634	0.05%
2021/01/20	28.3	46.44	2	46.15	46.20	26.3	21,583	0.12%
2021/01/19	1	47.00	21	47.34	47.25	-20	21,378	-0.09%
2021/01/18	27.3	46.85	2	46.83	46.95	25.3	21,305	0.12%
2021/01/15	49	47.78	10	48.35	47.60	39	21,046	0.19%
2021/01/14	22.3	48.33	11	48.43	48.45	11.3	20,910	0.05%
2021/01/13	28	48.03	46	48.15	48.30	-18	20,703	-0.09%
2021/01/12	48	48.04	79	47.94	47.75	-31	20,349	-0.15%
2021/01/11	35.7	47.16	21	47.85	47.40	14.7	19,832	0.07%
2021/01/08	55	46.95	28	47.09	47.45	27	19,420	0.14%
2021/01/07	2	46.15	4	46.28	46.20	-2	18,928	-0.01%
2021/01/06	14	45.81	0	0.00	45.60	14	18,827	0.07%
2021/01/05	3	46.00	12.1	46.11	46.35	-9.1	18,643	-0.05%
2021/01/04	10	46.10	34	46.49	46.25	-24	18,599	-0.13%
2020/12/31	51	46.13	3	46.72	46.75	48	18,506	0.26%
2020/12/30	6	46.23	26	46.42	46.90	-20	18,315	-0.11%
2020/12/29	0	0.00	1	45.50	45.50	-1	17,978	-0.01%
2020/12/25	1	45.40	1	45.55	45.50	0	18,122	0.00%
2020/12/24	9	45.50	9	45.55	45.55	0	18,141	0.00%
2020/12/23	6	44.68	2	44.70	44.80	4	17,948	0.02%
2020/12/22	27	45.12	20	45.15	44.90	7	17,960	0.04%
2020/12/21	15	45.38	1	45.20	45.50	14	18,211	0.08%
2020/12/18	14.2	46.32	3	46.72	46.00	11.2	18,064	0.06%
2020/12/17	7	46.12	62	46.15	46.20	-55	17,979	-0.31%
2020/12/16	10	46.37	140	46.35	46.35	-130	18,050	-0.72%	大賣/鉅額交易
2020/12/15	72	46.01	3	46.43	45.85	69	18,040	0.38%
2020/12/14	54	47.31	25.5	47.90	47.30	28.5	17,640	0.16%
2020/12/11	42	46.97	155	46.99	47.20	-113	17,326	-0.65%	大賣/鉅額交易
2020/12/10	4.1	45.63	17	45.69	45.65	-12.9	16,697	-0.08%
2020/12/09	16	44.84	7	45.06	45.10	9	16,532	0.05%
2020/12/08	14	44.97	1	45.40	45.40	13	16,584	0.08%
2020/12/07	2	45.43	29	45.46	45.60	-27	16,494	-0.16%
2020/12/04	1	44.70	5	44.70	45.15	-4	16,320	-0.02%
2020/12/03	1	44.45	8	44.67	44.45	-7	16,105	-0.04%
2020/12/02	7	44.43	0	0.00	44.55	7	15,890	0.04%
2020/12/01	0	0.00	10	44.66	44.80	-10	15,675	-0.06%
2020/11/30	54	44.85	1	45.55	44.30	53	15,570	0.34%
2020/11/27	4	45.60	1	45.75	45.65	3	14,834	0.02%
2020/11/26	1	45.55	7	45.54	45.60	-6	14,746	-0.04%
2020/11/25	1	45.05	0	0.00	45.15	1	14,672	0.01%
2020/11/24	20	45.04	0	0.00	44.95	20	14,637	0.14%
2020/11/23	256.5	45.40	13	45.49	45.50	243.5	14,581	1.67%	大買/鉅額交易
2020/11/20	11	44.47	33.4	44.49	44.90	-22.4	14,590	-0.15%
2020/11/19	15	45.35	1	45.30	45.25	14	14,975	0.09%
2020/11/18	2	45.45	2	45.50	45.50	0	14,881	0.00%
2020/11/17	0	0.00	39	45.56	45.55	-39	14,877	-0.26%
2020/11/16	1	45.50	13	45.55	45.55	-12	14,813	-0.08%
2020/11/13	6	45.21	8	45.22	45.30	-2	14,784	-0.01%
2020/11/12	10	45.00	1	45.10	45.20	9	14,647	0.06%
2020/11/11	3	45.40	92	45.01	45.55	-89	14,376	-0.62%
2020/11/10	1	43.45	29	43.52	43.60	-28	13,554	-0.21%
2020/11/09	3.1	42.66	5	42.53	42.70	-1.9	13,328	-0.01%
2020/11/06	1	41.65	3	41.82	41.95	-2	13,253	-0.02%
2020/11/05	1	41.65	6	41.78	41.65	-5	13,504	-0.04%
2020/11/04	5	41.58	0	0.00	41.65	5	13,527	0.04%
2020/11/03	1.1	41.42	0	0.00	41.60	1.1	13,592	0.01%
2020/11/02	0	0.00	11	41.40	41.45	-11	13,664	-0.08%
2020/10/30	12	40.70	0	0.00	40.70	12	13,672	0.09%
2020/10/29	5	40.76	0	0.00	40.75	5	13,549	0.04%
2020/10/28	2	41.10	0	0.00	41.35	2	13,517	0.01%
2020/10/27	2.5	41.29	0	0.00	41.30	2.5	13,626	0.02%
2020/10/23	6	41.35	0	0.00	41.40	6	13,717	0.04%
2020/10/22	0	0.00	1	41.70	41.50	-1	13,769	-0.01%
2020/10/20	0	0.00	1	41.45	41.40	-1	13,680	-0.01%
2020/10/19	0	0.00	10.2	41.55	41.45	-10.2	13,652	-0.07%
2020/10/16	1	41.35	0	0.00	41.35	1	13,717	0.01%
2020/10/15	3	41.52	1	41.45	41.30	2	13,830	0.01%
2020/10/14	9	41.70	3	41.80	41.80	6	13,725	0.04%
2020/10/13	2	41.50	1	41.70	41.45	1	13,582	0.01%
2020/10/12	0	0.00	2	41.45	41.45	-2	13,601	-0.01%
2020/10/08	2	41.13	3	41.10	41.05	-1	13,607	-0.01%
2020/10/07	3	41.18	3	41.40	41.15	0	13,557	0.00%
2020/10/05	5	41.62	1	42.05	41.20	4	13,460	0.03%
2020/09/30	0	0.00	1	41.80	41.90	-1	13,544	-0.01%
2020/09/29	1	41.40	2	41.65	41.65	-1	13,566	-0.01%
2020/09/28	1	41.10	1	41.25	41.30	0	13,654	0.00%
2020/09/25	0	0.00	1	40.75	40.80	-1	13,727	-0.01%
2020/09/24	27	40.57	5	40.65	40.60	22	13,700	0.16%
2020/09/23	7	41.54	0	0.00	41.75	7	13,275	0.05%
2020/09/22	27.5	42.01	0	0.00	41.90	27.5	13,140	0.21%
2020/09/18	6	42.98	0	0.00	42.85	6	13,252	0.05%
2020/09/17	1	43.30	0	0.00	43.25	1	13,119	0.01%
2020/09/16	0	0.00	1.5	43.68	43.75	-1.5	13,096	-0.01%
2020/09/15	1	43.60	1	43.60	43.75	0	13,018	0.00%
2020/09/14	1	43.40	13	43.63	43.65	-12	13,087	-0.09%
2020/09/11	2	43.40	20	43.38	43.45	-18	13,010	-0.14%
2020/09/10	2	42.90	13	42.95	43.05	-11	12,965	-0.08%
2020/09/09	12	41.79	2	42.18	42.25	10	12,854	0.08%
2020/09/08	2	42.40	1	42.45	42.50	1	12,825	0.01%
2020/09/07	1	42.50	0	0.00	42.45	1	12,905	0.01%
2020/09/04	10	42.15	0	0.00	42.45	10	13,169	0.08%
2020/09/03	1	42.65	13	42.94	42.75	-12	13,311	-0.09%
2020/09/02	15	42.22	4	42.15	42.20	11	13,346	0.08%
2020/09/01	10	42.50	2	42.70	42.80	8	13,346	0.06%
2020/08/31	3	43.17	1	43.65	42.80	2	13,272	0.02%
2020/08/28	0	0.00	2	43.43	43.30	-2	13,213	-0.02%
2020/08/27	11	43.05	1	43.10	43.10	10	13,266	0.08%
2020/08/26	5	43.27	2	43.53	43.40	3	13,235	0.02%
2020/08/25	11	43.41	102	42.91	43.40	-91	13,156	-0.69%	大賣/
2020/08/24	3	41.57	5	41.65	41.70	-2	12,833	-0.02%
2020/08/21	36	41.45	10	41.80	41.80	26	12,897	0.20%
2020/08/20	72	41.84	20	42.54	41.40	52	12,766	0.41%
2020/08/19	5	42.90	65	43.11	42.75	-60	12,709	-0.47%
2020/08/18	2	42.40	1	42.50	42.55	1	12,493	0.01%
2020/08/17	1	42.45	25	42.48	42.50	-24	12,560	-0.19%
2020/08/12	3	41.75	0	0.00	41.85	3	12,773	0.02%
2020/08/11	11	41.92	5	42.14	41.75	6	12,660	0.05%
2020/08/10	0	0.00	1	41.50	41.75	-1	12,546	-0.01%
2020/08/07	11	41.27	0	0.00	41.15	11	12,544	0.09%
2020/08/06	12	41.43	0	0.00	41.55	12	12,531	0.10%
2020/08/05	7	41.33	2	41.30	41.40	5	12,568	0.04%
2020/08/04	1	41.40	0	0.00	41.30	1	12,604	0.01%
2020/08/03	27	41.44	4	41.35	41.25	23	12,627	0.18%
2020/07/31	17.4	41.68	2	42.00	41.75	15.4	12,603	0.12%
2020/07/30	4	41.96	3	42.38	42.20	1	12,463	0.01%
2020/07/29	14.1	41.95	2	42.35	41.80	12.1	12,418	0.10%
2020/07/28	26	41.51	0	0.00	41.70	26	12,617	0.21%
2020/07/27	0	0.00	5	41.91	41.80	-5	12,746	-0.04%
2020/07/24	28	42.13	2	42.33	42.00	26	12,880	0.20%
2020/07/23	2	42.65	4	42.55	42.70	-2	12,799	-0.02%
2020/07/22	1	43.00	1	43.00	43.10	0	12,889	0.00%
2020/07/21	7	42.48	0	0.00	42.50	7	12,846	0.05%
2020/07/20	5	42.75	0	0.00	42.65	5	12,732	0.04%
2020/07/16	3	42.82	0	0.00	42.85	3	13,060	0.02%
2020/07/15	1	42.90	3	43.00	42.80	-2	13,046	-0.02%
2020/07/14	4	42.91	8	42.96	42.70	-4	13,170	-0.03%
2020/07/13	2	42.93	33	42.83	43.00	-31	13,365	-0.23%
2020/07/10	6	42.44	5	42.45	42.40	1	13,490	0.01%
2020/07/09	19	43.13	11	43.95	42.80	8	13,702	0.06%
2020/07/08	0.3	43.10	9	43.26	43.10	-8.8	13,617	-0.06%
2020/07/07	8	43.37	7	43.72	43.30	1	13,722	0.01%
2020/07/06	0	0.00	24	43.10	43.30	-24	13,742	-0.17%
2020/07/03	2	42.73	51	42.73	42.80	-49	13,867	-0.35%
2020/07/02	14	42.26	3	42.33	42.10	11	14,007	0.08%
2020/07/01	10	42.15	5	42.20	42.30	5	14,311	0.03%
2020/06/30	16	43.88	153	43.97	43.90	-137	14,307	-0.96%	大賣/鉅額交易
2020/06/29	1	43.60	200	43.79	43.80	-199	14,241	-1.40%	大賣/鉅額交易
2020/06/24	10	44.10	100	44.08	44.15	-90	14,247	-0.63%
2020/06/23	3	43.85	3	43.90	44.00	0	14,476	0.00%
2020/06/22	3	43.47	0	0.00	43.60	3	14,552	0.02%
2020/06/19	1	43.60	1	43.65	43.60	0	14,773	0.00%
2020/06/18	5	43.76	11	43.85	43.85	-6	14,934	-0.04%
2020/06/17	33	43.98	2	44.25	44.30	31	15,019	0.21%
2020/06/16	1	44.00	13.2	44.05	44.10	-12.2	15,493	-0.08%
2020/06/15	10	43.05	2	43.10	43.10	8	16,095	0.05%
2020/06/12	8	43.00	0	0.00	43.25	8	16,407	0.05%
2020/06/11	36	44.11	6	44.80	43.60	30	16,848	0.18%
2020/06/10	0	0.00	30	44.55	44.60	-30	17,044	-0.18%
2020/06/09	0	0.00	2	44.15	44.00	-2	17,833	-0.01%
2020/06/08	1	43.85	5	43.75	43.85	-4	18,181	-0.02%
2020/06/05	0	0.00	1	43.55	43.50	-1	18,324	-0.01%
2020/06/03	0	0.00	3	43.38	43.55	-3	18,973	-0.02%
2020/06/02	2.2	42.90	0	0.00	42.95	2.2	18,957	0.01%
2020/06/01	3	43.00	5	42.95	42.50	-2	18,967	-0.01%
2020/05/29	1	41.90	3	41.82	42.40	-2	18,961	-0.01%
2020/05/28	6	42.17	0	0.00	42.05	6	18,742	0.03%
2020/05/27	7	42.46	1	42.60	42.65	6	18,852	0.03%
2020/05/26	0	0.00	12	42.67	42.45	-12	18,940	-0.06%
2020/05/25	16	41.40	0	0.00	41.70	16	18,867	0.08%
2020/05/22	11	41.87	0	0.00	41.70	11	18,881	0.06%
2020/05/21	0	0.00	38	42.55	42.70	-38	18,910	-0.20%
2020/05/20	2	42.23	14	42.24	42.25	-12	18,801	-0.06%
2020/05/19	2	42.00	7	41.93	42.00	-5	18,690	-0.03%
2020/05/15	9	41.03	3	41.08	41.15	6	18,430	0.03%
2020/05/14	5	40.60	1	40.80	40.55	4	18,263	0.02%
2020/05/13	11	40.83	0	0.00	40.95	11	18,156	0.06%
2020/05/12	5.3	41.00	0	0.00	41.20	5.3	18,167	0.03%
2020/05/11	6	41.44	2	41.30	41.20	4	18,225	0.02%
2020/05/08	1	40.80	0	0.00	40.65	1	18,241	0.01%
2020/05/07	2	40.63	7	40.59	40.50	-5	18,279	-0.03%
2020/05/05	2	40.65	1	41.00	40.65	1	18,380	0.01%
2020/05/04	20	40.67	16	40.73	40.75	4	18,411	0.02%
2020/04/30	2.1	41.96	47	41.94	42.30	-45	18,225	-0.25%
2020/04/29	4	40.85	59	41.28	41.05	-55	18,188	-0.30%
2020/04/28	0	0.00	6	40.22	40.30	-6	18,182	-0.03%
2020/04/27	3	40.08	9	40.02	40.10	-6	18,723	-0.03%
2020/04/24	100	39.29	2	39.40	39.20	98	18,683	0.52%
2020/04/23	3	39.58	4	39.70	39.60	-1	18,723	-0.01%
2020/04/22	7	38.36	1	38.65	39.45	6	18,721	0.03%
2020/04/21	17	39.41	7	39.06	39.00	10	18,670	0.05%
2020/04/20	14	40.26	1	40.20	40.10	13	18,566	0.07%
2020/04/17	6	40.95	10	40.84	40.60	-4	18,610	-0.02%
2020/04/16	10	40.28	26	40.30	40.20	-16	18,482	-0.09%
2020/04/15	11	40.76	1	40.95	41.05	10	18,295	0.05%
2020/04/14	5	40.67	17	40.41	40.65	-12	18,190	-0.07%
2020/04/13	35	39.45	11	39.80	39.50	24	18,003	0.13%
2020/04/10	9.1	39.02	7	39.21	39.20	2.1	17,881	0.01%
2020/04/09	6	38.14	1	38.35	38.20	5	17,767	0.03%
2020/04/08	5	37.70	9	37.84	37.95	-4	17,642	-0.02%
2020/04/07	13	37.24	3	37.43	37.25	10	17,403	0.06%
2020/04/06	10	37.18	9	37.97	37.30	1	17,181	0.01%
2020/04/01	3	37.43	1	37.25	37.40	2	16,908	0.01%
2020/03/31	23	37.90	1	38.30	37.55	22	16,767	0.13%
2020/03/30	4	37.64	1	38.05	37.90	3	16,494	0.02%
2020/03/27	8.1	38.21	18	38.06	38.30	-10	16,359	-0.06%
2020/03/26	13	37.01	4	37.45	37.30	9	16,114	0.06%
2020/03/25	3	37.03	4	37.21	37.10	-1	16,112	-0.01%
2020/03/24	14	36.57	8	36.56	36.25	6	15,922	0.04%
2020/03/23	4	35.71	7	36.05	36.00	-3	15,817	-0.02%
2020/03/20	30.1	36.01	9	36.46	37.50	21.1	15,842	0.13%
2020/03/19	29	35.23	23	35.11	34.85	6	15,428	0.04%
2020/03/18	26	36.94	9	36.93	36.85	17	15,332	0.11%
2020/03/17	12	37.38	5	37.42	37.35	7	15,127	0.05%
2020/03/16	18.3	38.83	6	38.21	38.05	12.3	14,810	0.08%
2020/03/13	45.1	38.43	5	38.60	39.65	40.1	14,425	0.28%
2020/03/12	35.2	41.04	25	40.65	40.50	10.2	13,472	0.08%
2020/03/10	10	42.43	8	42.74	42.35	2	13,022	0.02%
2020/03/09	44	42.82	1	43.30	42.35	43	12,848	0.33%
2020/03/06	10	44.26	0	0.00	44.20	10	12,372	0.08%
2020/03/05	0	0.00	5	45.08	45.15	-5	12,347	-0.04%
2020/03/03	15	44.12	1	44.15	44.15	14	12,548	0.11%
2020/03/02	7	43.90	0.6	44.05	43.95	6.4	12,678	0.05%
2020/02/27	3	44.40	3	44.50	44.45	0	13,147	0.00%
2020/02/26	3	44.58	1	44.85	44.70	2	13,411	0.01%
2020/02/25	9	44.53	3	44.93	44.95	6	13,301	0.05%
2020/02/24	47.1	45.23	10.5	45.06	45.00	36.6	13,338	0.27%
2020/02/21	3	45.70	0	0.00	45.70	3	13,244	0.02%
2020/02/20	24	46.13	1	46.00	46.10	23	13,321	0.17%
2020/02/19	0	0.00	4	46.31	46.35	-4	13,295	-0.03%
2020/02/18	0	0.00	2	46.00	46.00	-2	13,310	-0.02%
2020/02/17	2	45.70	0	0.00	45.95	2	13,316	0.02%
2020/02/13	21	46.05	10	46.05	46.05	11	13,428	0.08%
2020/02/12	2	46.38	38	46.52	46.35	-36	13,455	-0.27%
2020/02/11	1	45.80	10	45.91	46.00	-9	13,347	-0.07%
2020/02/10	1	44.75	1	45.10	45.15	0	13,575	0.00%
2020/02/07	2	45.53	10	45.35	45.40	-8	14,026	-0.06%
2020/02/06	0	0.00	17	45.71	46.00	-17	14,017	-0.12%
2020/02/05	2	44.88	9	45.18	45.40	-7	13,961	-0.05%
2020/02/04	1	44.90	1.2	44.77	45.05	-0.2	13,912	0.00%
2020/02/03	6.1	44.00	2	44.13	44.15	4.1	13,979	0.03%
2020/01/31	1.4	45.24	2	45.15	45.05	-0.6	13,806	0.00%
2020/01/30	33.1	45.43	6	45.32	45.00	27.1	13,719	0.20%
2020/01/17	0	0.00	75.5	47.04	47.15	-75.5	13,064	-0.58%
2020/01/16	0	0.00	0.2	46.90	46.90	-0.2	12,986	0.00%
2020/01/14	5	47.00	7	46.98	47.00	-2	12,838	-0.02%
2020/01/13	5	46.80	5	46.85	46.80	0	12,734	0.00%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	1	46.00	52	46.00	46.00	-51	12,608	-0.40%
2020/01/08	0.1	45.80	1	45.85	45.80	-0.9	12,623	-0.01%
2020/01/07	0	0.00	8	46.26	46.30	-8	12,548	-0.06%
2020/01/06	2	46.35	0	0.00	46.40	2	12,563	0.02%
2020/01/03	0	0.00	12	46.73	46.75	-12	12,558	-0.10%
2020/01/02	0	0.00	1	46.40	46.45	-1	12,533	-0.01%
2019/12/27	0	0.00	1.3	46.72	46.75	-1.3	12,512	-0.01%
2019/12/26	1	46.50	1	46.40	46.50	0	12,435	0.00%
2019/12/25	7	46.38	1	46.35	46.45	6	12,509	0.05%
2019/12/24	10	46.55	0	0.00	46.50	10	12,542	0.08%
2019/12/23	1	46.40	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	0.00	2	46.78	46.75	-2	12,650	-0.02%
2019/12/19	11	46.74	2	46.65	46.75	9	12,514	0.07%
2019/12/18	0	0.00	3	46.53	46.75	-3	12,459	-0.02%
2019/12/17	2	46.30	0	0.00	46.50	2	12,454	0.02%
2019/12/16	9	46.99	13	47.00	46.60	-4	12,268	-0.03%
2019/12/13	7	47.01	40.5	46.80	47.15	-33.5	12,136	-0.28%
2019/12/12	53	46.00	6	46.05	46.05	47	11,685	0.40%
2019/12/11	3.1	45.91	0	0.00	45.95	3.1	11,598	0.03%
2019/12/10	1	45.40	0	0.00	45.55	1	11,447	0.01%
2019/12/05	1	45.30	6	45.49	45.50	-5	11,663	-0.04%
2019/12/04	2	44.75	6	44.70	44.80	-4	11,452	-0.03%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/12/02	17	44.61	0	0.00	44.80	17	11,513	0.15%
2019/11/29	15	44.89	11	45.12	44.80	4	11,431	0.03%
2019/11/28	1	45.35	1	45.40	45.40	0	11,208	0.00%
2019/11/27	1	45.90	4	45.81	45.85	-3	11,107	-0.03%
2019/11/26	1	46.20	8	46.35	46.00	-7	10,945	-0.06%
2019/11/25	2	45.83	51	45.86	46.10	-49	10,286	-0.48%
2019/11/21	40	45.01	10	45.05	45.05	30	10,041	0.30%
2019/11/20	0.4	45.35	3	45.27	45.45	-2.6	9,948	-0.03%
2019/11/19	20	45.40	8	45.48	45.55	12	9,880	0.12%
2019/11/18	0	0.00	1	45.60	45.60	-1	9,831	-0.01%
2019/11/15	41	45.16	0	0.00	45.30	41	9,898	0.41%
2019/11/14	2	45.00	0	0.00	45.10	2	9,986	0.02%
2019/11/13	25	45.46	0	0.00	45.30	25	10,209	0.24%
2019/11/12	5	45.46	2	45.75	45.55	3	10,259	0.03%
2019/11/11	5	45.00	10	45.15	45.20	-5	10,222	-0.05%
2019/11/08	0	0.00	1	45.55	45.60	-1	10,236	-0.01%
2019/11/07	4	45.44	4	46.13	45.50	0	10,148	0.00%
2019/11/06	0	0.00	16	45.89	45.85	-16	9,873	-0.16%
2019/11/05	2	45.10	0	0.00	44.95	2	9,380	0.02%
2019/11/01	4	44.46	0	0.00	44.55	4	9,445	0.04%
2019/10/31	22	44.78	0	0.00	44.55	22	9,553	0.23%
2019/10/28	1	45.25	0	0.00	45.30	1	9,503	0.01%
2019/10/25	0	0.00	7	45.45	45.50	-7	9,528	-0.07%
2019/10/23	10	45.20	0	0.00	45.20	10	9,479	0.11%
2019/10/22	0	0.00	2	45.50	45.50	-2	9,502	-0.02%
2019/10/21	1	45.30	2	45.35	45.40	-1	9,511	-0.01%
2019/10/18	0.4	45.15	2	45.35	45.25	-1.6	9,561	-0.02%
2019/10/17	2	45.25	0	0.00	45.30	2	9,504	0.02%
2019/10/16	0	0.00	4	45.18	45.25	-4	9,499	-0.04%
2019/10/15	0	0.00	1	44.80	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	11	44.79	44.80	-11	9,512	-0.12%
2019/10/09	5	44.50	0	0.00	43.90	5	9,473	0.05%
2019/10/04	0	0.00	2	44.20	44.00	-2	9,453	-0.02%
2019/10/03	14	44.05	0	0.00	44.10	14	9,476	0.15%
2019/09/27	20	44.50	0	0.00	44.55	20	9,708	0.21%
2019/09/25	50	44.52	0.2	44.50	44.40	49.8	10,268	0.48%
2019/09/24	0	0.00	3	45.00	45.00	-3	10,405	-0.03%
2019/09/23	1	44.80	0.2	44.85	44.85	0.8	10,504	0.01%
2019/09/20	0	0.00	1.2	45.19	45.15	-1.2	10,806	-0.01%
2019/09/19	0.1	45.15	15	45.20	45.20	-14.9	10,757	-0.14%
2019/09/18	0	0.00	2	45.55	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	4	45.24	45.55	-4	10,693	-0.04%
2019/09/16	0	0.00	15	45.27	45.30	-15	10,762	-0.14%
2019/09/12	0	0.00	15	45.12	45.00	-15	10,726	-0.14%
2019/09/11	0	0.00	7	44.97	44.95	-7	10,826	-0.06%
2019/09/10	2	44.90	57.8	44.95	44.90	-55.8	10,813	-0.52%
2019/09/09	0	0.00	7	44.35	44.55	-7	10,670	-0.07%
2019/09/05	4	43.88	5	43.90	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	1	43.45	43.45	-1	10,519	-0.01%
2019/09/02	0	0.00	1	43.55	43.50	-1	10,671	-0.01%
2019/08/29	0.2	43.30	16	43.15	43.15	-15.8	10,797	-0.15%
2019/08/28	0	0.00	0.1	43.65	43.70	-0.1	10,818	0.00%
2019/08/27	0	0.00	2	43.40	43.50	-2	10,851	-0.02%
2019/08/26	0	0.00	1	42.95	43.00	-1	10,789	-0.01%
2019/08/23	0	0.00	2	43.10	43.10	-2	10,801	-0.02%
2019/08/22	1	43.00	0	0.00	43.10	1	10,813	0.01%
2019/08/21	0	0.00	3	42.95	42.90	-3	11,145	-0.03%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/19	1	43.30	3	43.50	43.35	-2	11,128	-0.02%
2019/08/16	0	0.00	40	42.95	43.15	-40	11,048	-0.36%
2019/08/15	32	41.93	0	0.00	41.90	32	10,942	0.29%
2019/08/14	7	42.39	0	0.00	42.05	7	11,055	0.06%
2019/08/13	76	42.29	0	0.00	42.30	76	11,116	0.68%
2019/08/12	1	42.05	0	0.00	41.90	1	11,259	0.01%
2019/08/08	2	41.95	2	41.80	41.90	0	11,569	0.00%
2019/08/07	5.1	41.72	0	0.00	41.65	5.1	11,618	0.04%
2019/08/06	60.2	41.31	0	0.00	41.70	60.2	11,901	0.51%
2019/08/05	16.1	42.03	0	0.00	42.00	16.1	11,942	0.13%
2019/08/02	48	42.46	0	0.00	42.35	48	11,942	0.40%
2019/08/01	47.1	42.85	0	0.00	42.90	47.1	12,024	0.39%
2019/07/31	2	43.35	0	0.00	43.20	2	12,042	0.02%
2019/07/30	4	43.50	0	0.00	43.50	4	11,991	0.03%
2019/07/29	4	43.48	0	0.00	43.55	4	12,158	0.03%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	0	0.00	5	43.90	43.90	-5	12,432	-0.04%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/23	1	43.70	1	43.60	43.55	0	12,576	0.00%
2019/07/22	3	43.85	0	0.00	43.60	3	12,563	0.02%
2019/07/19	3	43.77	0	0.00	43.50	3	12,593	0.02%
2019/07/18	30	43.45	0	0.00	43.45	30	12,590	0.24%
2019/07/17	51.3	43.64	0	0.00	43.50	51.3	12,580	0.41%
2019/07/16	1	43.95	0.5	44.00	44.00	0.5	12,466	0.00%
2019/07/15	33	43.81	8	43.90	43.85	25	12,428	0.20%
2019/07/12	32	44.04	0	0.00	43.95	32	12,723	0.25%
2019/07/11	28	44.10	0	0.00	44.20	28	12,840	0.22%
2019/07/10	151	44.20	0	0.00	44.30	151	13,018	1.16%	大買/鉅額交易
2019/07/05	57	44.22	21	44.15	44.30	36	13,178	0.27%
2019/07/04	85	44.32	0	0.00	44.35	85	13,236	0.64%
2019/07/03	20	46.05	122	46.03	46.10	-102	13,177	-0.77%	大賣/鉅額交易
2019/07/02	16	46.22	0	0.00	46.25	16	13,031	0.12%
2019/07/01	4	46.25	4	46.23	46.25	0	12,781	0.00%
2019/06/28	0	0.00	5	45.98	45.85	-5	12,611	-0.04%
2019/06/27	1	45.80	6	45.93	45.80	-5	12,572	-0.04%
2019/06/26	1	45.15	59	45.31	45.40	-58	12,505	-0.46%
2019/06/24	1	44.60	10	44.65	44.90	-9	12,607	-0.07%
2019/06/21	9	44.62	5	44.65	44.45	4	12,633	0.03%
2019/06/20	0	0.00	2	44.70	44.65	-2	12,612	-0.02%
2019/06/19	6	44.67	9	44.68	44.80	-3	12,755	-0.02%
2019/06/18	0	0.00	4	44.31	44.50	-4	12,656	-0.03%
2019/06/17	0.2	44.10	0.1	44.10	44.10	0.1	12,868	0.00%
2019/06/14	4	43.63	0	0.00	43.55	4	13,091	0.03%
2019/06/13	5	43.75	9	43.38	43.65	-4	13,170	-0.03%
2019/06/12	1	44.10	3	44.05	44.35	-2	13,250	-0.02%
2019/06/11	1	44.35	55	44.38	44.45	-54	13,372	-0.40%
2019/06/10	5	44.00	7.9	44.04	44.15	-2.9	13,370	-0.02%
2019/06/06	2.1	43.04	0	0.00	43.15	2.1	13,441	0.02%
2019/06/05	7.1	43.22	0	0.00	43.10	7.1	13,478	0.05%
2019/06/04	0	0.00	5	43.80	43.90	-5	13,470	-0.04%
2019/06/03	0	0.00	2	43.28	43.65	-2	13,451	-0.01%
2019/05/31	3	43.27	2	43.28	43.25	1	13,432	0.01%
2019/05/30	8	42.62	0	0.00	42.60	8	13,379	0.06%
2019/05/28	1	42.15	1	42.55	42.30	0	13,740	0.00%
2019/05/27	62	42.11	0	0.00	42.30	62	13,665	0.45%
2019/05/24	23	42.09	3	42.13	42.00	20	13,806	0.14%
2019/05/23	1	42.50	7	42.48	42.50	-6	13,755	-0.04%
2019/05/22	5.2	42.36	0	0.00	42.50	5.2	13,835	0.04%
2019/05/21	1.1	42.79	5	42.66	43.05	-3.9	13,864	-0.03%
2019/05/20	4	41.91	0	0.00	41.90	4	13,733	0.03%
2019/05/17	20	41.94	10	42.05	41.90	10	13,636	0.07%
2019/05/16	117.2	42.44	6	42.07	42.00	111.2	13,498	0.82%	大買/鉅額交易
2019/05/15	53	43.15	0	0.00	43.25	53	13,362	0.40%
2019/05/14	115	43.19	2	43.20	43.15	113	13,373	0.84%	大買/鉅額交易
2019/05/13	97	43.94	4	43.85	43.80	93	13,270	0.70%
2019/05/10	9	44.77	2	44.73	44.60	7	13,345	0.05%
2019/05/09	68	44.70	6	44.70	44.60	62	13,436	0.46%
2019/05/08	27.4	45.10	4	45.15	45.05	23.4	13,438	0.17%
2019/05/07	2.3	45.50	0	0.00	45.40	2.3	13,491	0.02%
2019/05/06	3	45.53	5	45.61	45.60	-2	13,686	-0.01%
2019/05/03	2	46.15	2	46.28	46.15	0	13,628	0.00%
2019/05/02	5	46.00	11	46.20	46.40	-6	13,506	-0.04%
2019/04/30	2	45.58	0	0.00	45.60	2	13,422	0.01%
2019/04/29	1	45.65	1	45.70	45.70	-0.1	13,422	0.00%
2019/04/25	2	45.18	0	0.00	45.20	2	13,629	0.01%
2019/04/24	2	45.38	0	0.00	45.40	2	13,919	0.01%
2019/04/23	1	45.20	2	45.25	45.35	-1	14,182	-0.01%
2019/04/22	0	0.00	1	45.25	45.25	-1	14,494	-0.01%
2019/04/19	5	45.23	6	45.19	45.20	-1	14,744	-0.01%
2019/04/18	75	44.85	16	45.00	45.00	59	14,768	0.40%
2019/04/17	9	45.13	3	45.20	45.20	6	14,610	0.04%
2019/04/16	32.8	45.24	1	45.30	45.30	31.8	14,477	0.22%
2019/04/15	0.3	45.70	0	0.00	45.70	0.3	14,346	0.00%
2019/04/11	7	45.61	4	45.88	45.55	3	14,325	0.02%
2019/04/10	7	45.41	4	45.51	45.50	3	14,249	0.02%
2019/04/09	1	45.60	0	0.00	45.75	1	14,189	0.01%
2019/04/08	37	45.41	1	45.45	45.35	36	14,074	0.26%
2019/04/02	2	45.93	1	46.00	46.00	1	13,773	0.01%
2019/04/01	4	45.73	2	46.25	45.60	2	13,728	0.01%
2019/03/29	0	0.00	32	45.98	46.00	-32	13,562	-0.24%
2019/03/28	21.3	44.67	1	45.00	45.10	20.3	13,404	0.15%
2019/03/27	41	44.96	3	45.02	44.95	38	13,331	0.29%
2019/03/26	3	45.52	0	0.00	45.50	3	13,224	0.02%
2019/03/25	38	45.58	0	0.00	45.55	38	13,349	0.28%
2019/03/22	34	46.36	13	46.49	46.40	21	13,166	0.16%
2019/03/21	5.1	46.90	0	0.00	46.90	5.1	13,054	0.04%
2019/03/20	1.2	46.85	22	47.34	47.15	-20.8	13,050	-0.16%
2019/03/19	23	46.53	71	46.85	46.95	-48	12,850	-0.37%
2019/03/18	0	0.00	12	45.74	46.00	-12	12,664	-0.09%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	0	0.00	5	45.49	45.25	-5	12,452	-0.04%
2019/03/13	22	45.17	42	45.25	45.25	-20	12,434	-0.16%
2019/03/12	53	45.15	1	45.00	45.00	52	12,423	0.42%
2019/03/11	4	44.53	0	0.00	44.50	4	12,436	0.03%
2019/03/08	1	45.00	0	0.00	44.70	1	12,490	0.01%
2019/03/07	1	45.10	1	45.10	45.10	0	12,623	0.00%
2019/03/04	30	44.70	10	44.60	45.15	20	12,921	0.15%
2019/02/27	0	0.00	21	45.48	45.50	-21	12,758	-0.16%
2019/02/26	5	45.43	16	45.60	45.45	-11	12,558	-0.09%
2019/02/25	3	45.12	10	45.25	45.30	-7	12,239	-0.06%
2019/02/22	5	44.90	0	0.00	45.00	5	12,147	0.04%
2019/02/21	2	45.05	15	45.10	45.10	-13	12,083	-0.11%
2019/02/20	4	45.03	2	45.05	45.05	2	12,003	0.02%
2019/02/19	18	44.84	4	44.90	44.85	14	11,846	0.12%
2019/02/18	9	44.71	4	44.75	44.75	5	11,801	0.04%
2019/02/15	2	44.45	4	44.60	44.40	-2	11,767	-0.02%
2019/02/14	9	44.77	13	44.82	44.50	-4	11,660	-0.03%
2019/02/13	4	44.45	1	44.60	44.60	3	11,458	0.03%
2019/02/12	20	44.22	0	0.00	44.30	20	11,447	0.17%
2019/02/11	31	44.29	0	0.00	44.15	31	11,317	0.27%
2019/01/30	24	44.53	0	0.00	44.55	24	11,181	0.21%
2019/01/29	6	44.68	0	0.00	44.75	6	11,121	0.05%
2019/01/28	3	44.33	6	44.46	44.60	-3	10,954	-0.03%
2019/01/25	73	44.02	0	0.00	44.00	73	10,827	0.67%
2019/01/24	10	44.10	0	0.00	44.05	10	10,643	0.09%
2019/01/23	1	44.10	0	0.00	44.30	1	10,634	0.01%
2019/01/22	3.1	44.16	1	44.45	44.25	2.1	10,710	0.02%
2019/01/21	13	44.32	1	44.15	44.30	12	10,736	0.11%
2019/01/18	1	43.95	1	44.20	44.15	0	10,904	0.00%
2019/01/17	29	44.06	0	0.00	44.05	29	11,002	0.26%
2019/01/16	20	44.17	5	44.10	44.00	15	10,922	0.14%
2019/01/15	18	44.61	0	0.00	44.60	18	10,614	0.17%
2019/01/14	31	45.06	1	45.00	45.00	30	10,342	0.29%
2019/01/11	16	46.28	1	46.00	45.95	15	10,140	0.15%
2019/01/10	16	46.69	0	0.00	46.90	16	9,958	0.16%
2019/01/09	6	46.64	17	46.95	47.05	-11	10,011	-0.11%
2019/01/08	2	45.83	0	0.00	45.70	2	9,975	0.02%
2019/01/07	2	45.95	2	45.98	45.95	0	10,273	0.00%
2019/01/04	7	45.28	2	45.45	45.30	5	10,445	0.05%
2019/01/03	11	45.83	0	0.00	45.80	11	10,903	0.10%
2019/01/02	10	46.22	1	46.20	46.10	9	11,063	0.08%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/27	1	46.80	7	46.93	46.95	-6	11,424	-0.05%
2018/12/26	0	0.00	1	46.80	46.50	-1	11,549	-0.01%
2018/12/25	5	46.50	2	46.25	46.50	3	11,742	0.03%
2018/12/24	8	46.59	2	46.73	46.85	6	11,927	0.05%
2018/12/21	2	46.95	1	47.25	47.30	1	12,410	0.01%
2018/12/19	0	0.00	13	47.10	47.30	-13	12,580	-0.10%
2018/12/18	30	47.13	0	0.00	47.05	30	12,666	0.24%
2018/12/17	1	47.70	1	47.85	47.75	0	12,959	0.00%
2018/12/14	13	47.59	0	0.00	47.45	13	13,129	0.10%
2018/12/13	11	47.90	5	48.05	48.05	6	13,081	0.05%
2018/12/12	20	47.55	2	47.60	47.55	18	13,095	0.14%
2018/12/11	6	47.25	0	0.00	47.25	6	13,061	0.05%
2018/12/10	1	47.55	0	0.00	47.50	1	12,977	0.01%
2018/12/07	4	47.98	0	0.00	48.00	4	12,947	0.03%
2018/12/06	15	48.01	1	47.95	48.00	14	12,897	0.11%
2018/12/05	27	48.30	0	0.00	48.35	27	12,874	0.21%
2018/12/04	5	48.58	1	48.80	48.75	4	12,872	0.03%
2018/12/03	2	49.05	2	49.20	49.15	0	12,840	0.00%
2018/11/30	6	48.87	1	48.85	48.80	5	12,724	0.04%
2018/11/29	23	48.88	2	48.65	48.60	21	12,537	0.17%
2018/11/28	9.2	49.04	2	49.10	48.85	7.2	12,400	0.06%
2018/11/27	3	49.38	0	0.00	49.10	3	12,281	0.02%
2018/11/26	1	50.30	1	51.00	49.90	0	12,278	0.00%
2018/11/23	2	50.20	0	0.00	50.10	2	12,218	0.02%
2018/11/22	0	0.00	1	50.80	50.80	-1	12,229	-0.01%
2018/11/20	2	50.95	1	50.50	50.50	1	12,327	0.01%
2018/11/19	1	51.30	1	51.30	51.50	0	12,437	0.00%
2018/11/15	0	0.00	6	51.17	51.10	-6	12,432	-0.05%
2018/11/14	0	0.00	8	50.85	51.20	-8	12,470	-0.06%
2018/11/13	4	50.38	14.5	50.61	51.00	-10.5	12,510	-0.08%
2018/11/12	3	50.83	1	50.90	50.90	2	12,588	0.02%
2018/11/09	1	50.20	16	50.91	51.10	-15	12,793	-0.12%
2018/11/08	1	50.90	8	50.81	50.90	-7	12,772	-0.05%
2018/11/07	2	50.10	26	50.07	50.30	-24	12,670	-0.19%
2018/11/06	3	49.52	16	49.72	49.80	-13	12,719	-0.10%
2018/11/05	1	48.45	4	48.94	49.20	-3	12,683	-0.02%
2018/11/02	2	48.20	0	0.00	48.90	2	12,682	0.02%
2018/11/01	2	48.03	0	0.00	48.30	2	12,704	0.02%
2018/10/31	0	0.00	9	48.37	48.45	-9	12,664	-0.07%
2018/10/30	0	0.00	2	47.43	47.50	-2	12,580	-0.02%
2018/10/29	9	47.00	6	46.78	46.90	3	12,550	0.02%
2018/10/26	16	47.45	9	46.90	47.10	7	12,485	0.06%
2018/10/25	9	48.24	4	48.73	48.00	5	12,226	0.04%
2018/10/24	13	49.11	9	49.57	49.15	4	12,250	0.03%
2018/10/23	6	49.53	8	49.59	49.55	-2	12,184	-0.02%
2018/10/22	0	0.00	2	50.30	50.00	-2	12,160	-0.02%
2018/10/19	2	49.60	5	50.09	50.20	-3	12,270	-0.02%
2018/10/18	5	49.60	0	0.00	49.60	5	12,235	0.04%
2018/10/17	0.1	49.75	0	0.00	49.75	0.1	12,384	0.00%
2018/10/16	7	49.69	1	49.70	49.70	6	12,337	0.05%
2018/10/15	1	49.85	5	50.20	49.95	-4	12,269	-0.03%
2018/10/12	4	49.44	3	50.02	50.10	1	12,013	0.01%
2018/10/11	34.2	49.84	1	49.65	49.65	33.2	11,865	0.28%
2018/10/09	3	51.67	3	51.90	51.50	0	11,377	0.00%
2018/10/08	0	0.00	8	51.50	51.60	-8	11,184	-0.07%
2018/10/05	12	50.95	4	51.43	50.90	8	11,086	0.07%
2018/10/04	2	51.30	4	51.60	51.60	-2	10,810	-0.02%
2018/10/03	0	0.00	1	52.00	51.80	-1	10,746	-0.01%
2018/10/02	3	52.07	2	52.30	52.10	1	10,636	0.01%
2018/10/01	1	52.50	8	52.33	52.50	-7	10,512	-0.07%
2018/09/28	6	51.63	0	0.00	51.80	6	10,484	0.06%
2018/09/27	0	0.00	13.3	51.78	51.90	-13.3	10,330	-0.13%
2018/09/26	3	51.03	2	51.10	51.00	1	10,162	0.01%
2018/09/25	10	51.30	0	0.00	51.10	10	10,326	0.10%
2018/09/21	0	0.00	16.9	51.06	51.10	-16.9	10,288	-0.16%
2018/09/20	0	0.00	8	50.58	50.40	-8	9,862	-0.08%
2018/09/19	0	0.00	0.1	50.30	50.30	-0.1	9,754	0.00%
2018/09/17	2	50.00	3	50.13	50.00	-1	10,140	-0.01%
2018/09/14	2	50.05	0	0.00	50.10	2	10,481	0.02%
2018/09/12	8	49.66	0	0.00	49.70	8	10,843	0.07%
2018/09/11	0	0.00	3	49.60	49.80	-3	11,015	-0.03%
2018/09/10	2	49.45	0	0.00	49.40	2	11,238	0.02%
2018/09/07	21	49.71	0	0.00	49.50	21	11,443	0.18%
2018/09/06	6.6	50.12	1	50.50	50.10	5.6	11,466	0.05%
2018/09/05	0	0.00	1	50.20	50.20	-1	11,510	-0.01%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/08/31	0	0.00	8	50.85	50.90	-8	11,622	-0.07%
2018/08/30	2	50.50	0	0.00	50.50	2	11,622	0.02%
2018/08/29	3	50.70	0	0.00	50.90	3	11,686	0.03%
2018/08/28	0	0.00	7	50.80	50.80	-7	11,740	-0.06%
2018/08/27	11	50.61	3	50.67	50.70	8	11,774	0.07%
2018/08/24	5	49.80	0	0.00	49.85	5	11,640	0.04%
2018/08/23	1	49.90	0	0.00	50.10	1	11,918	0.01%
2018/08/22	0	0.00	1	50.10	50.10	-1	12,211	-0.01%
2018/08/21	10	50.00	1	50.00	50.00	9	12,096	0.07%
2018/08/16	7	49.72	2	49.60	49.70	5	11,979	0.04%
2018/08/15	2	49.98	3	50.03	50.10	-1	11,943	-0.01%
2018/08/14	0.1	50.40	0	0.00	50.30	0.1	12,078	0.00%
2018/08/13	8	50.18	0	0.00	50.10	8	12,264	0.07%
2018/08/10	2	50.90	0	0.00	50.90	2	12,319	0.02%
2018/08/08	3	50.70	0	0.00	50.70	3	12,640	0.02%
2018/08/02	1	50.30	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	3	50.77	50.70	-3	13,175	-0.02%
2018/07/26	2.5	50.09	0	0.00	50.30	2.5	13,168	0.02%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/20	0	0.00	1	51.00	51.00	-1	13,127	-0.01%
2018/07/19	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/13	0	0.00	4	50.78	51.00	-4	13,230	-0.03%
2018/07/12	0	0.00	9	50.67	50.70	-9	13,283	-0.07%
2018/07/11	2	49.98	2	50.15	50.30	0	13,360	0.00%
2018/07/10	4	50.15	2	50.50	50.50	2	13,348	0.01%
2018/07/09	1	50.00	3	49.95	50.10	-2	13,363	-0.01%
2018/07/06	8	49.43	0	0.00	49.45	8	13,375	0.06%
2018/07/05	4	49.78	0	0.00	49.80	4	13,409	0.03%
2018/07/04	1.2	50.00	0	0.00	50.00	1.2	13,615	0.01%
2018/07/03	4	49.94	0	0.00	50.00	4	13,638	0.03%
2018/07/02	1	50.60	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	50.90	0	0.00	51.10	1	13,434	0.01%
2018/06/28	2	50.75	1	50.50	50.50	1	13,314	0.01%
2018/06/27	1.1	50.51	0	0.00	50.50	1.1	13,279	0.01%
2018/06/26	0	0.00	2	51.20	50.90	-2	13,056	-0.02%
2018/06/25	1.1	53.29	0	0.00	53.20	1.1	12,832	0.01%
2018/06/22	2	53.65	0	0.00	53.70	2	12,586	0.02%
2018/06/21	1	54.10	0	0.00	53.90	1	12,476	0.01%
2018/06/20	1	53.00	1	53.60	53.70	0	12,714	0.00%
2018/06/19	2	53.00	8	53.19	53.00	-6	12,672	-0.05%
2018/06/15	1	52.80	2	53.05	53.70	-1	12,431	-0.01%
2018/06/14	2	53.45	1	53.30	52.90	1	12,213	0.01%
2018/06/13	3	53.73	4	53.90	54.00	-1	12,056	-0.01%
2018/06/12	1	53.70	1	53.80	53.50	0	12,349	0.00%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	1	53.60	1	54.00	53.80	0	12,317	0.00%
2018/06/07	1	54.00	1.1	53.80	54.00	-0.1	12,354	0.00%
2018/06/06	2	53.05	11	53.24	53.30	-9	12,473	-0.07%
2018/06/05	1	52.60	1	53.00	53.00	0	12,369	0.00%
2018/06/04	0	0.00	3	52.30	52.80	-3	12,333	-0.02%
2018/06/01	2	51.70	0	0.00	51.80	2	12,348	0.02%
2018/05/31	0	0.00	2	51.90	52.10	-2	12,376	-0.02%
2018/05/30	11	51.57	0	0.00	51.20	11	12,242	0.09%
2018/05/29	3	52.97	0	0.00	52.80	3	12,296	0.02%
2018/05/28	0.2	53.10	7	53.41	53.30	-6.8	12,441	-0.05%
2018/05/25	3	53.23	6	53.47	53.10	-3	12,581	-0.02%
2018/05/24	1	53.10	5	53.40	53.50	-4	12,646	-0.03%
2018/05/23	5	53.34	6	53.28	53.30	-1	12,693	-0.01%
2018/05/22	3	53.43	10	53.39	53.70	-7	12,665	-0.06%
2018/05/21	2	52.95	7	53.19	53.20	-5	12,638	-0.04%
2018/05/18	3	52.90	16.2	52.87	52.90	-13.2	12,560	-0.11%
2018/05/17	1	52.30	12	52.44	52.50	-11	12,527	-0.09%
2018/05/16	2	51.95	33	52.07	52.20	-31	12,388	-0.25%
2018/05/15	8	51.41	6	52.13	51.20	2	12,430	0.02%
2018/05/14	14	51.77	0	0.00	51.80	14	12,756	0.11%
2018/05/11	2	51.50	13	51.53	51.80	-11	12,840	-0.09%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/09	0.1	50.50	0	0.00	50.70	0.1	12,756	0.00%
2018/05/08	0	0.00	1	50.50	50.70	-1	12,895	-0.01%
2018/05/07	0	0.00	1	50.50	50.30	-1	12,889	-0.01%
2018/05/04	5	50.20	0	0.00	50.10	5	12,970	0.04%
2018/05/03	2	50.55	2	50.80	50.40	0	12,844	0.00%
2018/05/02	2	51.15	7	51.27	51.30	-5	13,013	-0.04%
2018/04/30	2	50.90	2	50.95	51.00	0	13,175	0.00%
2018/04/27	2	50.65	2	50.65	50.80	0	13,174	0.00%
2018/04/26	2	50.40	0	0.00	50.50	2	13,220	0.02%
2018/04/24	0	0.00	1	50.30	50.20	-1	13,388	-0.01%
2018/04/23	1	50.10	1	50.40	50.20	0	13,527	0.00%
2018/04/20	6	50.10	0	0.00	50.40	6	13,801	0.04%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	0	0.00	1	50.30	50.00	-1	14,012	-0.01%
2018/04/17	11	50.16	1	49.95	49.95	10	14,128	0.07%
2018/04/16	6	50.68	0	0.00	50.60	6	14,244	0.04%
2018/04/13	0	0.00	3	51.13	51.20	-3	14,345	-0.02%
2018/04/11	3	51.33	6	51.48	51.00	-3	14,669	-0.02%
2018/04/10	0	0.00	2	50.75	51.00	-2	14,659	-0.01%
2018/04/09	0	0.00	1	50.30	50.30	-1	14,670	-0.01%
2018/04/03	6	49.87	1	49.85	49.90	5	14,590	0.03%
2018/03/31	0	0.00	4	50.18	50.20	-4	14,579	-0.03%
2018/03/30	2	50.30	0	0.00	50.10	2	14,685	0.01%
2018/03/29	2	50.15	0	0.00	50.10	2	14,706	0.01%
2018/03/28	3	50.23	0	0.00	50.30	3	14,603	0.02%
2018/03/27	6	50.40	2	50.75	50.70	4	14,619	0.03%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	25	50.47	0	0.00	50.30	25	14,657	0.17%
2018/03/22	3	51.87	2	51.95	51.80	1	14,418	0.01%
2018/03/20	0	0.00	0	51.70	51.70	0	14,382	0.00%
2018/03/16	0	0.00	1	51.60	51.70	-1	14,383	-0.01%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	0	0.00	1	51.80	51.60	-1	14,138	-0.01%
2018/03/13	1	51.30	0	0.00	51.60	1	14,188	0.01%
2018/03/12	0	0.00	0.5	51.70	51.80	-0.5	14,194	0.00%
2018/03/09	10	50.50	11	50.59	50.50	-1	14,081	-0.01%
2018/03/07	1	50.30	3	50.60	50.30	-2	14,758	-0.01%
2018/03/06	0.5	50.50	0	0.00	50.30	0.5	15,322	0.00%
2018/03/05	5.1	50.19	0	0.00	50.10	5.1	15,600	0.03%
2018/03/02	14	51.16	0	0.00	50.80	14	15,494	0.09%
2018/03/01	0.1	52.00	0	0.00	52.20	0.1	15,358	0.00%
2018/02/27	1	52.30	3	52.53	52.20	-2	15,405	-0.01%
2018/02/26	10	52.00	0	0.00	52.20	10	15,360	0.07%
2018/02/23	2	51.95	3	52.30	52.30	-1	15,567	-0.01%
2018/02/22	1	51.10	2	51.70	51.80	-1	16,252	-0.01%
2018/02/21	1	51.70	24	51.36	51.90	-23	16,922	-0.14%
2018/02/12	0	0.00	2	51.10	51.00	-2	16,782	-0.01%
2018/02/09	40.1	49.87	7	50.33	50.20	33.1	16,786	0.20%
2018/02/08	0	0.00	7	50.64	50.60	-7	16,607	-0.04%
2018/02/07	1.2	50.20	8.2	50.50	50.20	-7	16,574	-0.04%
2018/02/06	30	49.70	0	0.00	49.20	30	16,301	0.18%
2018/02/05	4	52.05	2	52.05	52.10	2	15,858	0.01%
2018/02/02	3	53.37	1	53.40	53.40	2	15,666	0.01%
2018/02/01	2	53.75	2	54.35	54.00	0	15,579	0.00%
2018/01/31	1	53.40	1	53.50	54.20	0	15,496	0.00%
2018/01/30	4	53.40	2	53.15	53.10	2	15,396	0.01%
2018/01/29	1.1	53.89	21	53.98	54.00	-19.9	15,380	-0.13%
2018/01/26	2	52.90	3	53.00	53.20	-1	15,407	-0.01%
2018/01/25	1	53.10	1	53.40	53.40	0	15,563	0.00%
2018/01/24	25	52.79	0.1	52.80	52.80	24.9	15,373	0.16%
2018/01/19	0	0.00	1	53.70	53.90	-1	15,384	-0.01%
2018/01/18	1	54.00	1	54.40	53.80	0	15,268	0.00%
2018/01/17	2	54.10	0	0.00	54.20	2	15,074	0.01%
2018/01/16	1	54.60	14	54.61	54.80	-13	14,907	-0.09%
2018/01/15	3	54.03	12	53.86	54.10	-9	14,546	-0.06%
2018/01/12	0	0.00	8	53.10	53.20	-8	14,299	-0.06%
2018/01/11	5	52.90	2	53.10	53.00	3	14,227	0.02%
2018/01/10	1	53.10	2	53.30	53.00	-1	14,236	-0.01%
2018/01/08	0	0.00	8	52.50	52.50	-8	13,984	-0.06%
2018/01/05	0	0.00	32	52.06	52.20	-32	13,900	-0.23%
2018/01/04	0	0.00	2	51.75	51.90	-2	13,779	-0.01%
2018/01/03	1	51.40	3	51.50	51.50	-2	13,865	-0.01%
2018/01/02	0	0.00	3	50.90	51.00	-3	13,535	-0.02%