富邦金 (2881)-國泰-松江券商分點個股進出

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
76.0
漲跌
▲0.8
漲幅
+1.06%
成交量
20,782張
產業
上市金融類股
2552人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/06/07	1	75.90	9	75.63	76.00	-8	17,717	-0.05%
2024/06/06	0	74.20	109.6	75.17	75.20	-109.6	17,624	-0.62%	大賣/鉅額交易
2024/06/05	1	74.00	55.5	73.99	74.00	-54.5	17,547	-0.31%
2024/06/04	2.2	73.02	9	73.41	73.60	-6.8	17,719	-0.04%
2024/06/03	0	73.40	2.5	73.47	73.80	-2.5	17,811	-0.01%
2024/05/31	0	72.80	12	73.23	73.40	-11.9	17,793	-0.07%
2024/05/30	3.4	72.02	1.4	72.60	71.90	2	17,416	0.01%
2024/05/29	22.1	73.02	6.6	72.63	72.40	15.5	17,207	0.09%
2024/05/28	0.1	73.90	7.7	73.83	73.80	-7.6	17,000	-0.04%
2024/05/27	112.5	73.13	3.5	73.31	73.50	109	17,189	0.63%	大買/鉅額交易
2024/05/24	2.2	73.51	22	73.40	73.30	-19.8	17,134	-0.12%
2024/05/23	1.5	72.52	3	72.30	72.50	-1.5	16,972	-0.01%
2024/05/22	1	72.90	42.2	73.16	73.50	-41.2	16,921	-0.24%
2024/05/21	3.6	72.72	63.8	72.56	72.90	-60.2	16,866	-0.36%
2024/05/20	19.5	73.90	12.1	73.85	73.80	7.4	16,774	0.04%
2024/05/17	1.1	74.62	11.3	74.45	74.60	-10.2	16,753	-0.06%
2024/05/16	10.5	75.17	16.7	74.51	73.90	-6.2	16,559	-0.04%
2024/05/15	0.1	71.42	30.3	72.85	73.80	-30.2	16,076	-0.19%
2024/05/14	3.3	71.29	4.4	71.33	71.20	-1.1	15,585	-0.01%
2024/05/13	0.2	71.33	0	0.00	71.50	0.2	15,535	0.00%
2024/05/10	27	70.89	76.6	71.25	71.80	-49.6	15,359	-0.32%
2024/05/09	2.2	69.96	148.5	70.40	69.90	-146.3	14,925	-0.98%	大賣/鉅額交易
2024/05/08	0.2	69.69	2	69.80	69.90	-1.9	14,769	-0.01%
2024/05/07	0.2	69.74	18	69.96	69.90	-17.9	14,815	-0.12%
2024/05/06	0.1	69.63	136.4	70.07	70.00	-136.3	14,722	-0.93%	大賣/鉅額交易
2024/05/03	1	69.50	12.5	69.54	69.00	-11.5	14,643	-0.08%
2024/05/02	0.1	69.20	2.1	69.53	69.00	-2	14,623	-0.01%
2024/04/30	3.4	69.39	3.7	69.43	69.10	-0.3	14,584	0.00%
2024/04/29	2.6	68.89	8.5	69.31	69.40	-5.9	14,502	-0.04%
2024/04/26	5.4	67.66	4.1	67.74	67.60	1.3	14,280	0.01%
2024/04/25	40.3	66.30	3.1	66.32	66.40	37.2	14,183	0.26%
2024/04/24	1.6	66.80	2	67.05	66.80	-0.5	14,297	0.00%
2024/04/23	2.5	66.26	0	0.00	66.30	2.5	14,674	0.02%
2024/04/22	0.1	65.91	2	65.60	66.20	-1.9	14,818	-0.01%
2024/04/19	29.2	65.09	20.9	65.13	65.00	8.3	14,682	0.06%
2024/04/18	2.3	65.73	11.2	65.75	66.30	-8.9	14,312	-0.06%
2024/04/17	10.8	65.84	3	65.94	66.00	7.8	14,158	0.05%
2024/04/16	13.3	66.25	28.2	66.42	65.70	-14.9	14,009	-0.11%
2024/04/15	6.3	67.44	1	67.80	67.40	5.3	13,715	0.04%
2024/04/12	5.1	67.99	0	0.00	67.80	5.1	13,827	0.04%
2024/04/11	34.8	68.28	0	0.00	68.40	34.8	13,737	0.25%
2024/04/10	1.8	69.37	0.1	70.00	69.20	1.7	13,540	0.01%
2024/04/09	0.2	69.80	7.4	69.72	70.00	-7.2	13,590	-0.05%
2024/04/08	3.8	68.60	3.4	68.71	68.70	0.4	13,482	0.00%
2024/04/03	19.7	68.79	5.2	68.76	68.60	14.5	13,479	0.11%
2024/04/02	2.8	69.39	0	69.50	69.50	2.8	13,362	0.02%
2024/04/01	1.9	69.64	2	69.60	69.50	-0.2	13,371	0.00%
2024/03/29	1.7	69.54	2.2	69.82	69.70	-0.5	13,366	0.00%
2024/03/28	13.3	69.26	2	69.39	69.30	11.3	13,306	0.08%
2024/03/27	3.6	69.38	0.1	69.40	69.80	3.5	13,244	0.03%
2024/03/26	11	69.22	3	69.47	69.60	8	13,283	0.06%
2024/03/25	16.9	69.20	4	69.33	69.00	12.9	13,373	0.10%
2024/03/22	20.9	70.13	8	70.51	69.60	12.9	13,255	0.10%
2024/03/21	5.3	70.31	7.4	70.46	70.70	-2.1	13,122	-0.02%
2024/03/20	1.5	69.87	3.1	69.90	69.60	-1.6	13,290	-0.01%
2024/03/19	0.1	69.58	2.8	69.85	69.80	-2.6	13,945	-0.02%
2024/03/18	0.7	69.33	2.2	69.59	69.50	-1.5	13,834	-0.01%
2024/03/15	4.9	69.56	22.5	69.72	69.60	-17.6	13,747	-0.13%
2024/03/14	18.2	70.35	20	70.35	70.70	-1.8	13,274	-0.01%
2024/03/13	27.5	69.51	6.2	69.65	69.90	21.3	13,016	0.16%
2024/03/12	6	69.43	1.2	69.65	69.70	4.8	13,025	0.04%
2024/03/11	16.7	69.23	6.8	69.56	69.20	9.9	12,911	0.08%
2024/03/08	6.6	68.76	69.2	68.92	69.20	-62.5	12,838	-0.49%
2024/03/07	2.1	67.99	4.4	67.78	68.10	-2.3	12,575	-0.02%
2024/03/06	0.2	67.33	4.5	67.40	67.30	-4.4	12,463	-0.04%
2024/03/05	0	67.30	193.6	67.27	67.30	-193.6	12,754	-1.52%	大賣/鉅額交易
2024/03/04	3.1	67.60	38.6	67.59	67.40	-35.5	12,816	-0.28%
2024/03/01	3.5	67.50	2	67.50	67.40	1.5	12,878	0.01%
2024/02/29	0.1	66.75	3.6	67.49	68.00	-3.5	12,846	-0.03%
2024/02/27	0.1	66.70	3.3	66.70	66.90	-3.2	12,588	-0.03%
2024/02/26	0.1	66.50	2.3	66.76	66.90	-2.2	12,529	-0.02%
2024/02/23	0.7	66.50	4.8	66.76	66.60	-4.1	12,538	-0.03%
2024/02/22	0.2	66.20	3	66.57	66.50	-2.8	12,925	-0.02%
2024/02/21	7.5	66.22	1.2	66.19	66.30	6.3	13,007	0.05%
2024/02/20	3.1	66.32	4.7	66.21	66.50	-1.6	13,092	-0.01%
2024/02/19	4	66.17	3	66.00	66.10	1	13,089	0.01%
2024/02/16	2.6	65.40	77.2	65.56	65.90	-74.6	13,316	-0.56%
2024/02/15	46.4	65.28	9.5	65.36	65.30	36.9	13,218	0.28%
2024/02/05	0.6	64.67	8.5	64.88	64.70	-7.9	12,987	-0.06%
2024/02/02	3.1	64.70	3	64.83	64.90	0.1	12,851	0.00%
2024/02/01	0.1	64.54	17.2	64.70	64.80	-17.1	12,788	-0.13%
2024/01/31	0	0.00	4	64.38	64.50	-4	12,743	-0.03%
2024/01/30	2.6	64.67	122	64.60	64.30	-119.4	12,664	-0.94%	大賣/鉅額交易
2024/01/29	1.5	64.77	2.1	64.70	64.80	-0.5	12,620	0.00%
2024/01/26	1	64.70	9	64.85	64.80	-7.9	12,633	-0.06%
2024/01/25	0	64.40	13.5	64.49	64.60	-13.5	12,627	-0.11%
2024/01/24	0	0.00	26	64.33	64.40	-26	12,680	-0.21%
2024/01/23	1.3	63.58	2	63.70	63.90	-0.7	12,652	-0.01%
2024/01/22	0.5	63.25	1	63.30	63.20	-0.5	12,692	0.00%
2024/01/19	8.4	62.70	5.9	63.09	63.00	2.5	12,624	0.02%
2024/01/18	5.3	62.21	0	0.00	62.30	5.3	12,575	0.04%
2024/01/17	52.3	62.83	3.1	62.31	62.30	49.2	12,378	0.40%
2024/01/16	11.5	63.37	0	0.00	63.20	11.5	12,011	0.10%
2024/01/15	1.1	64.20	11	64.25	64.10	-9.9	11,979	-0.08%
2024/01/12	13	63.75	11	64.00	64.10	2	12,266	0.02%
2024/01/11	3	63.70	3.9	64.08	63.90	-0.9	12,340	-0.01%
2024/01/10	3	63.80	5	64.12	64.00	-2	12,641	-0.02%
2024/01/09	1	63.90	3.3	64.00	64.00	-2.3	12,669	-0.02%
2024/01/08	3	64.03	29.6	64.18	64.10	-26.5	12,707	-0.21%
2024/01/05	18	63.19	3.5	63.27	63.20	14.5	12,586	0.12%
2024/01/04	7.2	63.52	2.4	63.70	63.50	4.8	12,612	0.04%
2024/01/03	19.5	63.52	2.2	63.72	63.70	17.2	12,742	0.14%
2024/01/02	0	64.20	0.9	64.40	64.60	-0.8	12,604	-0.01%
2023/12/29	10.7	64.50	5.3	64.57	64.80	5.3	12,693	0.04%
2023/12/28	1	64.50	8.9	64.80	64.90	-7.9	12,834	-0.06%
2023/12/27	0	0.00	2.7	64.48	64.60	-2.7	12,812	-0.02%
2023/12/26	1.3	64.14	5.6	63.80	64.30	-4.2	12,796	-0.03%
2023/12/25	0.1	63.60	5.4	63.59	63.70	-5.3	12,845	-0.04%
2023/12/22	11.3	63.31	3	63.40	63.50	8.3	12,920	0.06%
2023/12/21	3.4	63.29	8.9	63.44	63.40	-5.5	13,057	-0.04%
2023/12/20	9.8	63.66	16.1	63.74	63.60	-6.3	13,042	-0.05%
2023/12/19	23.2	63.78	5.4	63.91	63.90	17.9	13,026	0.14%
2023/12/18	7.3	64.50	0.1	64.40	64.50	7.3	13,092	0.06%
2023/12/15	11	64.95	10.5	65.04	65.10	0.5	13,080	0.00%
2023/12/14	3.9	64.88	96.3	64.34	65.20	-92.4	12,662	-0.73%
2023/12/13	19.3	62.78	0	0.00	62.90	19.3	11,823	0.16%
2023/12/12	1	62.80	2	62.95	63.10	-1	11,987	-0.01%
2023/12/11	1	62.90	5.2	62.94	62.90	-4.2	11,981	-0.04%
2023/12/08	2.5	63.02	0.4	63.00	63.20	2.1	11,956	0.02%
2023/12/07	49.5	62.88	10	62.86	63.20	39.5	11,888	0.33%
2023/12/06	1.1	63.99	5.1	63.90	63.80	-4	11,678	-0.03%
2023/12/05	2.2	63.81	3.1	63.87	64.10	-0.9	11,639	-0.01%
2023/12/04	10.5	64.00	2	64.29	64.40	8.5	11,562	0.07%
2023/12/01	2.8	63.81	1	63.70	63.80	1.8	11,614	0.02%
2023/11/30	0.5	63.80	3	64.07	64.40	-2.5	11,635	-0.02%
2023/11/29	42	63.99	37.7	63.91	63.70	4.3	11,359	0.04%
2023/11/28	11.1	63.77	5	63.98	63.90	6.1	11,377	0.05%
2023/11/27	3.7	63.49	42.1	63.57	63.50	-38.4	11,505	-0.33%
2023/11/24	2.3	64.04	1	64.20	63.90	1.3	11,496	0.01%
2023/11/22	7	64.40	9.1	64.64	64.60	-2.1	11,573	-0.02%
2023/11/21	5	64.34	10.3	64.64	64.90	-5.3	11,556	-0.05%
2023/11/20	0	0.00	6.4	63.33	63.50	-6.4	11,121	-0.06%
2023/11/17	9.3	63.04	8.6	63.19	63.20	0.7	11,019	0.01%
2023/11/16	0	0.00	21.1	62.85	62.90	-21.1	10,907	-0.19%
2023/11/15	5.2	62.19	20.1	62.35	62.70	-14.9	10,849	-0.14%
2023/11/14	1.7	61.56	0	0.00	61.70	1.7	10,586	0.02%
2023/11/13	5.1	61.64	6	61.60	61.70	-0.9	10,655	-0.01%
2023/11/09	1	61.60	0.1	61.40	61.70	0.9	11,043	0.01%
2023/11/08	1	61.50	0.2	61.50	61.70	0.9	11,345	0.01%
2023/11/07	0.1	61.30	3.3	61.36	61.50	-3.2	11,421	-0.03%
2023/11/06	1.1	61.40	3.1	61.53	61.50	-2	11,533	-0.02%
2023/11/03	21	61.20	15.1	61.05	61.30	5.9	11,525	0.05%
2023/11/02	5	60.78	19.3	61.00	60.90	-14.3	11,606	-0.12%
2023/11/01	0.2	60.10	0	0.00	60.00	0.2	11,598	0.00%
2023/10/31	0.1	59.90	1	60.00	60.10	-0.9	11,596	-0.01%
2023/10/30	22.3	59.87	0	0.00	59.80	22.3	11,953	0.19%
2023/10/27	2	60.20	4.4	60.10	60.30	-2.4	12,134	-0.02%
2023/10/26	5.7	59.75	4.3	59.74	59.60	1.4	12,483	0.01%
2023/10/25	3	60.13	10	60.30	60.00	-7	12,502	-0.06%
2023/10/24	14	59.65	0.1	60.00	59.90	13.9	12,831	0.11%
2023/10/23	11.5	59.98	0.6	60.10	59.90	10.9	12,972	0.08%
2023/10/20	46.5	60.47	31.2	60.07	60.70	15.4	12,837	0.12%
2023/10/19	0.2	61.18	0	61.00	61.00	0.2	12,622	0.00%
2023/10/18	14.4	60.77	3.4	61.15	61.40	11.1	12,692	0.09%
2023/10/17	0.4	61.10	0	0.00	61.30	0.4	12,598	0.00%
2023/10/16	10.4	60.80	0.3	61.00	61.00	10.1	13,008	0.08%
2023/10/13	14.7	60.80	0.8	61.09	60.90	13.9	13,435	0.10%
2023/10/12	1.5	61.37	0.2	61.70	61.70	1.3	13,830	0.01%
2023/10/11	2	61.20	8.2	61.47	61.60	-6.2	13,883	-0.04%
2023/10/06	2	60.45	0.8	60.84	60.70	1.2	13,848	0.01%
2023/10/05	3.3	59.97	13	60.09	60.50	-9.7	14,091	-0.07%
2023/10/04	13.2	59.85	1.8	59.94	59.70	11.4	14,204	0.08%
2023/10/03	10.3	60.38	2	60.40	60.50	8.3	14,058	0.06%
2023/10/02	2.5	60.81	0	0.00	60.80	2.5	14,187	0.02%
2023/09/28	2	61.15	2	61.10	60.70	0	14,444	0.00%
2023/09/27	7.2	60.40	1.2	60.52	60.60	6	14,373	0.04%
2023/09/26	19.4	60.63	7	60.89	60.60	12.4	14,355	0.09%
2023/09/25	0.6	61.20	5.2	61.03	61.30	-4.6	14,201	-0.03%
2023/09/22	7.7	61.06	1	61.30	61.00	6.7	14,276	0.05%
2023/09/21	3.7	61.47	7.7	61.44	61.40	-4	14,252	-0.03%
2023/09/20	9.9	62.08	1.2	62.30	62.10	8.7	14,145	0.06%
2023/09/19	11.3	62.60	2	62.80	62.60	9.3	14,108	0.07%
2023/09/18	7.2	62.50	2.2	62.58	62.80	5	14,238	0.04%
2023/09/15	11.1	62.64	3.3	62.81	62.50	7.8	14,283	0.05%
2023/09/14	1	62.70	1	62.90	62.90	0	14,131	0.00%
2023/09/13	0.9	62.32	4.3	62.33	62.40	-3.4	14,265	-0.02%
2023/09/12	2.2	61.90	3.2	62.10	62.10	-1	14,457	-0.01%
2023/09/11	3.3	61.70	1.7	61.96	61.90	1.6	14,442	0.01%
2023/09/08	7.6	61.73	0	61.70	61.80	7.6	14,636	0.05%
2023/09/07	8.1	61.32	0	0.00	61.20	8.1	14,888	0.05%
2023/09/06	16	61.57	2	61.45	61.40	14	14,932	0.09%
2023/09/05	16.4	61.91	3	61.90	61.80	13.4	14,867	0.09%
2023/09/04	25	62.26	3.9	62.45	62.20	21.1	15,154	0.14%
2023/09/01	5	64.74	5.6	64.71	64.80	-0.6	15,252	0.00%
2023/08/31	11.1	64.10	4.5	64.30	63.60	6.6	15,202	0.04%
2023/08/30	3.9	64.31	4.2	64.21	64.50	-0.3	15,332	0.00%
2023/08/29	3.1	64.29	10	64.15	64.40	-6.9	15,360	-0.04%
2023/08/28	2	63.55	1.1	64.08	64.10	1	15,470	0.01%
2023/08/25	4	63.09	5	63.04	62.80	-1	15,792	-0.01%
2023/08/24	0	63.30	1.3	63.28	63.30	-1.3	15,792	-0.01%
2023/08/23	12.7	63.02	2	63.05	62.80	10.7	15,914	0.07%
2023/08/22	7.3	62.78	0.6	62.90	62.80	6.7	15,989	0.04%
2023/08/21	8.7	62.79	9.5	63.03	63.10	-0.9	16,090	-0.01%
2023/08/18	1.7	62.72	0.1	62.84	62.40	1.6	16,100	0.01%
2023/08/17	15.7	62.12	4	62.13	62.50	11.7	16,188	0.07%
2023/08/16	26.8	62.71	7.2	62.69	62.50	19.6	16,093	0.12%
2023/08/15	15.1	63.43	14.1	63.82	63.50	1	16,282	0.01%
2023/08/14	13.3	63.88	16.8	64.28	63.90	-3.4	16,421	-0.02%
2023/08/11	15.3	65.63	8	65.75	65.40	7.3	16,400	0.04%
2023/08/10	0.5	65.39	2.2	65.27	65.40	-1.7	16,416	-0.01%
2023/08/09	0	65.17	14.2	65.14	65.30	-14.2	16,407	-0.09%
2023/08/08	3	65.27	1.4	65.50	65.20	1.7	16,380	0.01%
2023/08/07	2.3	65.54	7.9	65.42	65.50	-5.5	16,382	-0.03%
2023/08/04	7.3	64.63	1.6	64.80	64.80	5.7	16,316	0.03%
2023/08/02	13.2	65.34	46.2	65.27	65.10	-32.9	16,297	-0.20%
2023/08/01	4.7	65.47	62.1	66.21	66.50	-57.3	15,960	-0.36%
2023/07/31	17	65.76	51.1	65.58	65.50	-34.1	15,665	-0.22%
2023/07/28	8.1	65.22	33.8	65.01	65.40	-25.7	15,362	-0.17%
2023/07/27	19.1	64.90	24.9	65.37	65.50	-5.7	15,296	-0.04%
2023/07/26	23.2	64.16	8.3	63.99	64.50	14.9	15,046	0.10%
2023/07/25	0.4	63.01	17.3	62.95	62.90	-16.9	15,020	-0.11%
2023/07/24	8.1	62.64	8	62.70	62.60	0.1	15,005	0.00%
2023/07/21	6	62.93	0	63.00	63.00	6	15,021	0.04%
2023/07/20	4.4	63.32	2.2	63.43	63.50	2.2	14,889	0.01%
2023/07/19	44.6	64.97	7.9	65.08	64.80	36.6	14,630	0.25%
2023/07/18	50.5	65.34	40.6	65.45	65.60	9.9	14,191	0.07%
2023/07/17	24.7	64.04	30.3	64.49	65.00	-5.7	13,720	-0.04%
2023/07/14	8.1	62.38	13.6	62.25	62.50	-5.5	13,211	-0.04%
2023/07/13	11.6	61.78	1.1	61.91	61.70	10.5	13,027	0.08%
2023/07/12	4.9	61.71	7	61.96	62.00	-2.2	12,912	-0.02%
2023/07/11	1.3	61.48	8	61.40	61.40	-6.7	12,824	-0.05%
2023/07/10	0.1	60.54	1	60.30	60.20	-0.9	12,675	-0.01%
2023/07/07	11.8	59.86	4.2	59.93	60.00	7.6	12,651	0.06%
2023/07/06	19	60.59	4.6	60.39	60.30	14.4	12,548	0.11%
2023/07/05	0.1	61.00	13	61.03	61.00	-13	12,260	-0.11%
2023/07/04	0.1	61.26	2.1	61.15	60.90	-2	12,220	-0.02%
2023/07/03	2	61.20	4.2	61.19	61.30	-2.2	12,203	-0.02%
2023/06/30	0.6	61.11	1	61.10	60.80	-0.4	12,278	0.00%
2023/06/29	0.2	61.38	2.2	61.63	61.30	-2	12,180	-0.02%
2023/06/28	1.2	61.27	4	61.23	61.40	-2.8	12,081	-0.02%
2023/06/27	4.2	60.71	0	0.00	60.60	4.2	12,038	0.03%
2023/06/26	4.3	60.94	7.4	61.00	60.80	-3	11,997	-0.03%
2023/06/21	0.1	61.20	1.5	61.22	61.40	-1.4	11,924	-0.01%
2023/06/20	2.3	61.06	30.9	61.00	61.10	-28.5	11,955	-0.24%
2023/06/19	20.8	60.81	20	60.90	61.30	0.8	12,081	0.01%
2023/06/16	28.3	61.48	2.5	61.50	61.10	25.8	12,007	0.21%
2023/06/15	6.2	61.52	4	61.63	61.60	2.2	11,954	0.02%
2023/06/14	3.5	61.88	22.3	61.92	61.80	-18.8	12,219	-0.15%
2023/06/13	5.2	61.22	4	61.10	61.10	1.2	12,343	0.01%
2023/06/12	1.3	61.56	1.1	61.48	61.20	0.2	12,213	0.00%
2023/06/09	3	61.00	0.8	61.29	61.20	2.2	12,360	0.02%
2023/06/08	26	61.15	2	61.20	60.80	24	12,494	0.19%
2023/06/07	3.2	61.81	2.5	61.94	61.80	0.7	12,352	0.01%
2023/06/06	20.9	61.68	0.1	61.70	61.90	20.8	12,304	0.17%
2023/06/05	2.2	61.71	7.5	61.97	61.70	-5.3	12,299	-0.04%
2023/06/02	1.4	60.57	1.8	60.76	60.60	-0.4	12,012	0.00%
2023/06/01	15.1	60.54	0	0.00	60.40	15.1	12,041	0.13%
2023/05/31	1.2	60.83	1	61.00	60.80	0.2	11,927	0.00%
2023/05/30	6.3	61.01	4	61.15	60.80	2.3	11,582	0.02%
2023/05/29	0.6	61.31	1.6	61.12	61.10	-1	11,633	-0.01%
2023/05/26	16.9	60.62	5.9	60.41	60.50	11.1	11,608	0.10%
2023/05/25	22.5	60.47	9.5	60.56	60.40	13	11,589	0.11%
2023/05/24	10.7	60.90	2	61.22	61.40	8.7	11,565	0.08%
2023/05/23	3.1	61.68	4.1	61.77	61.40	-1	11,496	-0.01%
2023/05/22	8.1	61.63	19	61.57	61.70	-10.9	11,417	-0.10%
2023/05/19	5.4	61.48	4.5	61.64	61.60	0.8	11,470	0.01%
2023/05/18	0.3	60.71	10.4	60.84	61.10	-10.1	11,160	-0.09%
2023/05/17	4.2	59.99	21.8	59.98	60.20	-17.6	10,900	-0.16%
2023/05/16	8.3	59.60	0.1	59.60	59.80	8.2	10,761	0.08%
2023/05/15	1.1	58.91	0.1	59.10	59.40	1	10,721	0.01%
2023/05/12	20.8	59.14	4	59.08	59.00	16.8	10,668	0.16%
2023/05/11	12.3	59.37	1.5	59.50	59.50	10.8	10,614	0.10%
2023/05/10	2.5	58.97	1.5	59.14	59.20	0.9	10,585	0.01%
2023/05/09	0.3	59.37	3.3	59.40	59.50	-3	10,632	-0.03%
2023/05/08	1.2	59.38	2	59.40	59.40	-0.8	10,733	-0.01%
2023/05/05	1.6	59.07	5.8	59.01	59.10	-4.2	10,707	-0.04%
2023/05/04	6.6	58.79	4.6	58.84	59.10	2	10,960	0.02%
2023/05/03	1.4	58.58	1	58.60	58.60	0.4	11,141	0.00%
2023/05/02	5.3	58.63	2.1	58.92	58.80	3.2	11,425	0.03%
2023/04/28	6	58.98	32.9	58.99	59.00	-26.9	11,833	-0.23%
2023/04/27	0.5	57.72	2	57.70	57.70	-1.5	11,860	-0.01%
2023/04/26	1.4	57.51	2	57.35	57.80	-0.6	11,935	0.00%
2023/04/25	5.5	57.59	3.2	58.58	57.50	2.3	11,854	0.02%
2023/04/24	0.3	57.95	0.4	57.90	58.10	-0.1	11,882	0.00%
2023/04/21	0.5	57.99	1.2	58.00	57.90	-0.7	12,012	-0.01%
2023/04/20	0.1	57.96	2	57.85	57.90	-1.9	12,097	-0.02%
2023/04/19	2.3	58.09	6.4	58.54	58.20	-4.1	12,308	-0.03%
2023/04/18	6.2	58.48	9.2	58.59	58.60	-3	12,313	-0.02%
2023/04/17	0.3	58.37	0.3	58.40	58.50	0	12,462	0.00%
2023/04/14	1.7	58.27	16.2	58.55	58.60	-14.5	12,465	-0.12%
2023/04/13	1.6	57.47	4.1	57.48	57.40	-2.5	12,353	-0.02%
2023/04/12	3.1	56.85	1	57.20	57.30	2.1	12,300	0.02%
2023/04/11	3.9	56.78	0.6	57.00	57.10	3.4	12,297	0.03%
2023/04/10	0	0.00	6	57.02	57.10	-6	12,282	-0.05%
2023/04/07	11.1	56.98	0.9	56.91	56.90	10.2	12,277	0.08%
2023/04/06	3.1	56.34	2	56.90	56.80	1.1	12,256	0.01%
2023/03/31	1.3	56.80	0.1	56.90	56.50	1.2	12,223	0.01%
2023/03/30	6.5	56.60	0	0.00	56.80	6.5	12,212	0.05%
2023/03/29	1.2	56.78	12	56.70	56.90	-10.8	12,306	-0.09%
2023/03/28	2.1	56.50	3.5	56.42	56.50	-1.5	12,543	-0.01%
2023/03/27	7.1	56.03	0.5	56.20	56.30	6.6	12,707	0.05%
2023/03/24	11.8	56.22	2	56.30	56.30	9.7	13,079	0.07%
2023/03/23	0.1	56.27	1	56.40	56.50	-0.9	13,077	-0.01%
2023/03/22	8.5	56.15	2.7	56.01	56.20	5.8	13,097	0.04%
2023/03/21	9.1	55.28	13	55.31	55.30	-3.9	13,028	-0.03%
2023/03/20	33	55.10	3.5	55.02	55.00	29.5	13,252	0.22%
2023/03/17	11.9	55.73	18.2	55.77	55.50	-6.3	13,148	-0.05%
2023/03/16	43.5	55.34	0	0.00	55.10	43.5	13,023	0.33%
2023/03/15	26.8	56.74	3.1	56.83	56.50	23.7	12,799	0.19%
2023/03/14	37.1	56.78	7.2	56.71	56.70	29.9	12,817	0.23%
2023/03/13	35.3	57.57	22.7	57.60	57.70	12.7	12,695	0.10%
2023/03/10	36.1	58.48	1.3	58.42	58.30	34.8	12,600	0.28%
2023/03/09	3.8	59.54	6	59.57	59.40	-2.2	12,587	-0.02%
2023/03/08	7.1	59.60	0	0.00	60.00	7.1	13,017	0.05%
2023/03/07	3.6	59.75	0	0.00	59.80	3.6	13,258	0.03%
2023/03/06	2	59.85	21.1	59.80	60.00	-19.1	13,412	-0.14%
2023/03/03	1	59.40	93.3	59.51	59.50	-92.3	13,565	-0.68%
2023/03/02	5.2	58.87	11.1	59.05	59.40	-5.8	13,702	-0.04%
2023/03/01	16.1	59.12	1	59.00	59.00	15.1	13,838	0.11%
2023/02/24	3.1	59.70	0	59.90	60.00	3.1	13,752	0.02%
2023/02/23	4	59.75	10.2	60.00	59.80	-6.1	13,705	-0.04%
2023/02/22	4.9	59.55	8.3	59.64	59.90	-3.5	13,657	-0.03%
2023/02/21	4.6	60.24	13.5	60.23	60.20	-8.9	13,571	-0.07%
2023/02/20	2.8	60.50	13.9	60.82	60.70	-11.1	13,746	-0.08%
2023/02/17	0.3	60.00	7	60.23	60.30	-6.7	13,818	-0.05%
2023/02/16	24.3	59.54	26	59.60	59.40	-1.7	13,941	-0.01%
2023/02/15	13.4	59.69	10.3	60.17	59.50	3.2	14,446	0.02%
2023/02/14	2	60.05	24.4	60.00	60.10	-22.4	14,414	-0.16%
2023/02/13	0	59.33	0	0.00	59.50	0	14,449	0.00%
2023/02/10	9.3	58.87	0	0.00	58.90	9.3	14,442	0.06%
2023/02/09	4.1	58.88	2	59.15	59.10	2.1	14,470	0.01%
2023/02/08	4.3	59.15	0.2	59.40	59.20	4.1	14,506	0.03%
2023/02/07	1.3	59.53	1	59.77	59.40	0.3	14,443	0.00%
2023/02/06	8.6	59.33	1.1	59.75	59.40	7.5	14,380	0.05%
2023/02/03	8.8	59.90	1.2	59.98	59.80	7.6	14,258	0.05%
2023/02/02	1.4	60.27	15.8	60.43	60.50	-14.5	14,283	-0.10%
2023/02/01	7.7	59.86	26.2	59.91	60.00	-18.5	14,100	-0.13%
2023/01/31	4.9	60.65	2.1	60.45	60.20	2.9	14,018	0.02%
2023/01/30	15.8	60.25	108.2	60.44	61.00	-92.5	13,815	-0.67%	大賣/
2023/01/17	6.4	59.81	26.6	59.80	59.80	-20.2	13,454	-0.15%
2023/01/16	21.3	59.37	126	59.30	59.40	-104.8	13,298	-0.79%	大賣/鉅額交易
2023/01/13	59.2	59.05	13	59.25	58.70	46.2	13,228	0.35%
2023/01/12	0.6	58.50	22.2	58.57	58.90	-21.6	13,367	-0.16%
2023/01/11	1.2	58.16	1.2	58.15	58.10	0	13,519	0.00%
2023/01/10	1.1	58.89	7	59.06	59.20	-5.9	13,552	-0.04%
2023/01/09	1.1	59.30	20.2	59.44	59.60	-19.1	13,546	-0.14%
2023/01/06	1.3	58.35	0.2	58.20	58.50	1.1	13,433	0.01%
2023/01/05	0.2	57.93	21.4	58.16	58.50	-21.2	13,640	-0.16%
2023/01/04	1.2	56.90	2	57.05	57.20	-0.9	13,576	-0.01%
2023/01/03	2.4	55.78	0	0.00	56.40	2.4	13,773	0.02%
2022/12/30	0.4	56.45	4	56.58	56.30	-3.6	13,759	-0.03%
2022/12/29	2.2	56.00	6	55.80	56.00	-3.9	13,846	-0.03%
2022/12/28	2.2	56.67	3.9	56.85	56.70	-1.8	13,972	-0.01%
2022/12/27	5	57.04	5.4	57.14	57.10	-0.4	14,063	0.00%
2022/12/26	0	56.80	8.3	56.90	56.80	-8.2	14,274	-0.06%
2022/12/23	5	56.64	10	56.67	56.70	-5	14,784	-0.03%
2022/12/22	2.1	56.41	42	56.53	56.80	-39.9	15,006	-0.27%
2022/12/21	2.1	56.11	1.3	56.39	56.20	0.8	15,258	0.01%
2022/12/20	19.3	55.57	10.3	56.23	56.20	9	15,379	0.06%
2022/12/19	1	56.21	1	56.20	56.60	0	15,446	0.00%
2022/12/16	24.5	56.44	0	0.00	56.10	24.5	15,360	0.16%
2022/12/15	13.7	57.15	4	57.18	57.30	9.7	15,307	0.06%
2022/12/14	13.5	57.63	4	57.90	57.50	9.5	15,496	0.06%
2022/12/13	28.8	57.63	12.1	57.91	57.60	16.7	15,523	0.11%
2022/12/12	14.3	55.81	5.4	56.91	57.50	8.9	15,523	0.06%
2022/12/09	2	57.40	2	57.60	57.50	0	15,492	0.00%
2022/12/08	18.8	57.17	6.3	57.11	57.00	12.5	15,543	0.08%
2022/12/07	12.2	58.29	4.3	58.40	58.20	7.9	15,569	0.05%
2022/12/06	84.3	58.52	9	58.51	58.40	75.3	15,598	0.48%
2022/12/05	95.6	59.47	0.3	59.93	59.20	95.3	15,665	0.61%
2022/12/02	3.3	59.76	1.1	60.39	60.10	2.2	15,697	0.01%
2022/12/01	4.2	60.58	33	61.22	60.40	-28.8	15,818	-0.18%
2022/11/30	5.3	59.94	42.7	60.37	60.80	-37.4	15,651	-0.24%
2022/11/29	4.2	58.68	36.1	58.61	59.60	-31.9	15,187	-0.21%
2022/11/28	7.3	57.26	22	57.82	57.90	-14.7	14,933	-0.10%
2022/11/25	1.3	57.48	15	57.92	57.90	-13.7	14,874	-0.09%
2022/11/24	3.4	57.37	27	57.47	57.70	-23.6	14,815	-0.16%
2022/11/23	3.6	57.12	19.2	57.10	57.10	-15.6	14,784	-0.11%
2022/11/22	3.4	55.53	10	55.80	55.90	-6.7	14,719	-0.05%
2022/11/21	2.2	55.35	20	55.40	55.50	-17.9	14,781	-0.12%
2022/11/18	1	55.79	4	55.43	55.30	-3	14,865	-0.02%
2022/11/17	4.3	55.04	2.1	55.40	55.50	2.2	14,939	0.01%
2022/11/16	6.5	55.85	8.6	55.60	55.50	-2.1	15,000	-0.01%
2022/11/15	1.2	55.60	0	56.00	56.40	1.2	14,972	0.01%
2022/11/14	13	55.96	4.4	56.06	56.30	8.6	14,896	0.06%
2022/11/11	8.5	54.83	23.8	54.58	55.50	-15.3	14,748	-0.10%
2022/11/10	4.2	52.98	0	0.00	52.80	4.2	14,303	0.03%
2022/11/09	0	53.60	7	53.54	53.70	-7	14,324	-0.05%
2022/11/08	6.1	53.12	11	52.85	53.20	-5	14,272	-0.03%
2022/11/07	2.6	52.43	20.1	52.80	52.80	-17.4	14,314	-0.12%
2022/11/04	2.5	51.57	2	51.50	51.50	0.5	14,616	0.00%
2022/11/03	1.3	51.44	1.1	51.69	51.70	0.2	14,659	0.00%
2022/11/02	2.3	51.81	1.1	51.90	51.90	1.2	14,696	0.01%
2022/11/01	1.1	51.70	2.1	51.66	52.00	-0.9	14,820	-0.01%
2022/10/31	2.6	51.33	0.2	51.53	51.00	2.4	15,003	0.02%
2022/10/28	4	51.13	4.1	51.42	51.50	-0.1	15,117	0.00%
2022/10/27	3	51.33	7.1	51.24	51.10	-4.1	15,265	-0.03%
2022/10/26	5.1	50.50	3	50.00	50.40	2.1	15,365	0.01%
2022/10/25	5.4	49.62	0.7	49.61	49.95	4.7	15,349	0.03%
2022/10/24	0	0.00	6.2	50.22	49.80	-6.2	15,418	-0.04%
2022/10/21	5.5	49.61	1.1	49.84	49.65	4.4	15,610	0.03%
2022/10/20	7.3	49.31	1	49.25	49.95	6.3	16,274	0.04%
2022/10/19	3	50.70	1	50.50	50.40	2	16,593	0.01%
2022/10/18	22.2	49.72	17.9	49.68	50.50	4.3	16,666	0.03%
2022/10/17	12.2	48.42	11.2	48.65	48.70	1	16,711	0.01%
2022/10/14	5	48.64	0.1	48.80	48.45	5	16,847	0.03%
2022/10/13	32.1	48.62	2	48.43	48.15	30.1	17,060	0.18%
2022/10/12	19.9	49.50	5	49.95	49.60	14.9	17,138	0.09%
2022/10/11	10.8	49.61	3	49.77	49.50	7.8	17,391	0.04%
2022/10/07	6.1	50.62	0.4	50.80	50.70	5.7	17,483	0.03%
2022/10/06	1.9	50.48	10	50.60	50.70	-8.1	17,702	-0.05%
2022/10/05	6.4	50.53	4	50.38	50.60	2.4	17,977	0.01%
2022/10/04	7.2	49.30	1	49.35	49.45	6.2	18,198	0.03%
2022/10/03	9.2	49.32	4	48.98	48.90	5.2	18,097	0.03%
2022/09/30	28.3	49.53	23	49.51	49.90	5.3	18,121	0.03%
2022/09/29	24.4	50.13	12.8	50.35	50.30	11.7	17,935	0.07%
2022/09/28	29.5	50.70	9.4	50.56	50.10	20.1	17,904	0.11%
2022/09/27	19	52.23	13.1	51.91	51.90	5.9	17,867	0.03%
2022/09/26	25.2	52.52	0	52.80	52.90	25.1	17,813	0.14%
2022/09/23	41.6	54.17	87	54.03	53.80	-45.4	17,932	-0.25%
2022/09/22	29.6	53.38	12	54.50	54.40	17.6	18,087	0.10%
2022/09/21	17.5	56.86	0.1	57.25	56.50	17.4	17,955	0.10%
2022/09/20	1.9	56.95	0	0.00	56.90	1.9	17,821	0.01%
2022/09/19	8.3	56.80	2.5	56.83	56.80	5.9	17,853	0.03%
2022/09/16	18.3	56.44	0	0.00	56.50	18.3	17,869	0.10%
2022/09/15	2.3	56.70	0	0.00	56.80	2.3	17,757	0.01%
2022/09/14	20.3	56.72	9.1	56.71	56.70	11.2	17,795	0.06%
2022/09/13	6.7	57.69	2	57.50	57.70	4.7	17,951	0.03%
2022/09/12	3.2	57.03	3.1	57.36	57.30	0.1	18,122	0.00%
2022/09/08	9.2	56.15	0	0.00	56.50	9.2	18,203	0.05%
2022/09/07	19.7	56.25	10.1	56.40	56.10	9.6	18,272	0.05%
2022/09/06	3.5	56.82	0	0.00	56.90	3.5	18,236	0.02%
2022/09/05	5.4	56.65	0	0.00	56.60	5.4	18,410	0.03%
2022/09/02	6	56.77	0	0.00	56.60	6	18,653	0.03%
2022/09/01	9.7	56.75	3.1	56.74	57.10	6.7	18,831	0.04%
2022/08/31	5.2	57.37	2	57.55	57.40	3.2	18,843	0.02%
2022/08/30	7.8	57.38	2	57.50	57.30	5.8	18,747	0.03%
2022/08/29	21.7	57.53	5.1	57.31	57.60	16.6	18,924	0.09%
2022/08/26	13.7	58.68	0.1	58.90	58.50	13.6	18,938	0.07%
2022/08/25	4.2	58.60	2	59.10	58.30	2.2	18,981	0.01%
2022/08/24	8.5	58.03	1.1	58.30	58.30	7.4	19,096	0.04%
2022/08/23	13.6	58.35	2	58.20	58.20	11.6	20,315	0.06%
2022/08/22	10.3	59.01	0	0.00	58.80	10.3	20,608	0.05%
2022/08/19	12.8	59.67	2.2	59.82	60.00	10.6	20,843	0.05%
2022/08/18	19.9	59.97	72	59.99	60.00	-52.1	21,181	-0.25%
2022/08/17	2.7	60.27	4	60.25	60.50	-1.3	21,624	-0.01%
2022/08/16	11.5	60.03	1.3	60.05	60.00	10.2	21,915	0.05%
2022/08/15	7.5	60.11	10.1	60.12	60.10	-2.7	22,460	-0.01%
2022/08/12	7.6	59.75	9	59.99	60.00	-1.4	22,599	-0.01%
2022/08/11	8.7	59.88	12.3	59.91	59.90	-3.6	22,914	-0.02%
2022/08/10	9.4	57.84	4	58.18	58.20	5.4	23,040	0.02%
2022/08/09	3.3	57.93	0	0.00	57.90	3.3	23,536	0.01%
2022/08/08	1.3	58.06	2.1	58.21	58.10	-0.8	24,189	0.00%
2022/08/05	5.2	56.35	15	56.83	57.00	-9.8	24,727	-0.04%
2022/08/04	11.8	55.99	1	56.40	56.00	10.8	25,216	0.04%
2022/08/03	25.8	55.90	13.2	56.21	56.60	12.6	25,415	0.05%
2022/08/02	15.5	55.71	4	56.53	56.60	11.5	25,976	0.04%
2022/08/01	2.1	56.55	17.1	56.42	56.60	-15	26,481	-0.06%
2022/07/29	21.1	56.02	5	56.16	56.10	16.1	27,374	0.06%
2022/07/28	13.7	56.09	22	56.19	56.30	-8.3	27,378	-0.03%
2022/07/27	53.2	55.07	17	54.69	55.30	36.2	27,223	0.13%
2022/07/26	30.3	59.17	17	59.29	59.20	13.3	26,627	0.05%
2022/07/25	23.3	58.76	14	59.05	59.20	9.3	26,269	0.04%
2022/07/22	9.4	58.26	52	58.28	58.40	-42.6	26,169	-0.16%
2022/07/21	14	57.95	6.4	58.07	58.40	7.6	26,216	0.03%
2022/07/20	28.3	58.62	7.2	59.15	58.10	21.1	26,099	0.08%
2022/07/19	22.5	58.68	0	0.00	58.60	22.5	26,050	0.09%
2022/07/18	40	59.03	20.4	58.96	59.60	19.6	25,942	0.08%
2022/07/15	15.5	57.58	10	57.90	57.30	5.5	25,728	0.02%
2022/07/14	30.5	58.63	2	58.00	58.30	28.5	25,586	0.11%
2022/07/13	13.2	58.42	26.1	58.48	58.70	-12.9	25,488	-0.05%
2022/07/12	46.3	56.27	2	56.10	55.80	44.3	25,377	0.17%
2022/07/11	1.2	58.74	0.2	58.50	58.20	1.1	25,036	0.00%
2022/07/08	2	59.00	0.8	59.00	58.90	1.2	25,076	0.00%
2022/07/07	4.2	58.82	7	59.43	59.20	-2.8	24,927	-0.01%
2022/07/06	32.6	58.79	11.7	58.43	58.20	20.9	24,827	0.08%
2022/07/05	5.1	59.78	15.5	59.96	60.30	-10.5	24,783	-0.04%
2022/07/04	110.6	57.92	5	58.68	57.90	105.6	24,607	0.43%	大買/鉅額交易
2022/07/01	43.9	59.17	226.3	59.24	58.30	-182.5	24,789	-0.74%	大賣/鉅額交易
2022/06/30	28	60.10	249.3	60.15	59.80	-221.3	24,569	-0.90%	大賣/鉅額交易
2022/06/29	10.3	60.81	0	61.10	60.80	10.3	24,593	0.04%
2022/06/28	34.1	61.32	4	62.00	61.60	30.1	24,565	0.12%
2022/06/27	5.1	62.27	53	62.51	61.90	-47.9	24,701	-0.19%
2022/06/24	84.1	61.80	18	62.18	61.90	66.1	24,659	0.27%
2022/06/23	7.4	60.97	2.2	61.46	61.10	5.3	24,684	0.02%
2022/06/22	0.7	62.90	1	62.20	61.70	-0.3	24,595	0.00%
2022/06/21	9.3	62.99	31.1	62.44	63.20	-21.8	24,682	-0.09%
2022/06/20	7.3	60.69	14	60.66	60.20	-6.7	24,679	-0.03%
2022/06/17	21.6	60.96	8	60.93	60.80	13.6	24,543	0.06%
2022/06/16	24.2	61.99	3.1	62.12	61.90	21.1	24,428	0.09%
2022/06/15	7.3	61.91	3	62.17	61.80	4.3	24,586	0.02%
2022/06/14	7.2	62.01	8	62.00	62.00	-0.9	24,679	0.00%
2022/06/13	21.7	61.65	3.1	61.72	61.80	18.6	24,582	0.08%
2022/06/10	26.3	63.08	41	62.77	62.90	-14.7	24,422	-0.06%
2022/06/09	33.3	63.22	1.1	63.87	63.40	32.2	24,384	0.13%
2022/06/08	0.2	63.80	0.1	64.00	63.80	0.1	24,372	0.00%
2022/06/07	3.8	63.73	2	63.95	63.40	1.8	24,563	0.01%
2022/06/06	4.1	63.90	5.3	63.38	64.00	-1.2	24,544	0.00%
2022/06/02	6.1	63.60	5	63.32	63.70	1.1	25,130	0.00%
2022/06/01	6.4	63.65	2.2	63.73	63.60	4.2	25,783	0.02%
2022/05/31	16.3	63.61	8.4	63.30	64.10	7.8	25,952	0.03%
2022/05/30	20.5	63.15	34.2	62.93	63.20	-13.7	24,693	-0.06%
2022/05/27	17.1	61.07	17.5	60.95	61.30	-0.4	24,505	0.00%
2022/05/26	20.5	59.93	6	60.13	59.70	14.5	24,455	0.06%
2022/05/25	37.4	59.44	4.5	59.49	59.50	32.9	24,745	0.13%
2022/05/24	18.2	60.43	12	60.37	60.10	6.2	24,729	0.02%
2022/05/23	38.9	60.53	2.2	60.83	60.50	36.7	24,463	0.15%
2022/05/20	18.2	62.02	11	62.00	61.80	7.2	24,138	0.03%
2022/05/19	70.1	61.75	0.3	62.20	61.60	69.8	23,987	0.29%
2022/05/18	317.9	62.99	23.1	63.05	63.70	294.9	23,626	1.25%	大買/鉅額交易
2022/05/17	61.8	61.67	29.1	61.78	61.60	32.6	23,407	0.14%
2022/05/16	43.6	62.45	17	62.13	62.40	26.6	23,070	0.12%
2022/05/13	54.2	63.17	24.4	63.38	63.50	29.8	22,557	0.13%
2022/05/12	127.6	64.19	31.8	64.03	63.30	95.8	22,023	0.43%	大買/
2022/05/11	75.8	66.16	22.3	66.00	66.20	53.6	21,432	0.25%
2022/05/10	305.5	66.92	6.6	66.60	67.10	298.9	21,167	1.41%	大買/鉅額交易
2022/05/09	143.8	68.67	94.3	68.34	67.80	49.5	20,607	0.24%	大買/
2022/05/06	109.4	71.07	16.8	70.99	71.30	92.6	20,087	0.46%	大買/
2022/05/05	12.2	74.56	0	0.00	74.50	12.2	19,489	0.06%
2022/05/04	0.1	74.44	10.1	74.29	74.60	-10	19,498	-0.05%
2022/05/03	14.1	73.75	6.3	73.81	73.70	7.9	19,964	0.04%
2022/04/29	1.4	73.96	6.1	74.41	74.40	-4.7	20,183	-0.02%
2022/04/28	14.7	73.03	4	73.56	73.40	10.8	20,493	0.05%
2022/04/27	35.9	73.70	3.1	73.68	73.20	32.8	20,536	0.16%
2022/04/26	17.1	74.82	21	74.81	75.10	-3.9	20,477	-0.02%
2022/04/25	10.1	74.33	145.7	74.02	74.80	-135.6	20,531	-0.66%	大賣/鉅額交易
2022/04/22	11.2	74.29	59.3	75.14	75.90	-48.1	20,641	-0.23%
2022/04/21	4.4	74.33	1.3	74.34	74.60	3.2	20,967	0.02%
2022/04/20	0.3	74.00	15.1	73.87	74.90	-14.9	21,629	-0.07%
2022/04/19	18.3	73.85	1.2	73.82	73.50	17.1	22,024	0.08%
2022/04/18	40.8	74.03	5.1	74.08	73.90	35.7	23,113	0.15%
2022/04/15	32	75.20	22.4	75.23	75.10	9.7	23,008	0.04%
2022/04/14	19.6	75.74	15.2	75.87	75.60	4.4	23,233	0.02%
2022/04/13	1	76.40	37	76.13	76.40	-36	23,341	-0.15%
2022/04/12	23.8	75.74	2.5	75.75	75.80	21.4	23,389	0.09%
2022/04/11	22.1	76.27	20.7	76.48	76.50	1.5	23,312	0.01%
2022/04/08	12.3	75.95	29	75.93	76.30	-16.8	23,313	-0.07%
2022/04/07	40.4	76.66	13.2	76.43	76.00	27.2	23,325	0.12%
2022/04/06	14.5	76.77	5.1	77.20	77.50	9.4	23,191	0.04%
2022/04/01	17.4	76.62	18.3	76.88	77.10	-1	23,165	0.00%
2022/03/31	11	76.52	5.5	76.49	76.50	5.5	22,973	0.02%
2022/03/30	11.2	76.16	32	75.98	76.10	-20.9	22,906	-0.09%
2022/03/29	30	75.30	31	75.20	75.20	-1	22,733	0.00%
2022/03/28	9.7	74.98	11	75.09	75.10	-1.3	22,732	-0.01%
2022/03/25	28.6	75.07	12	75.10	75.00	16.6	22,702	0.07%
2022/03/24	8.2	75.07	9.1	75.24	75.50	-0.9	22,799	0.00%
2022/03/23	35.2	75.78	23.1	75.87	75.90	12.1	24,044	0.05%
2022/03/22	14.3	73.86	1	74.20	74.30	13.3	23,782	0.06%
2022/03/21	61.7	74.17	5.8	74.40	74.30	55.8	23,744	0.24%
2022/03/18	8.2	74.66	4	74.71	74.30	4.2	23,722	0.02%
2022/03/17	14.4	74.32	14.2	74.64	74.80	0.2	23,610	0.00%
2022/03/16	6	72.87	2.8	72.95	73.10	3.3	23,482	0.01%
2022/03/15	22.4	72.42	7	72.23	72.70	15.4	23,502	0.07%
2022/03/14	19.2	73.23	4.5	73.18	72.70	14.8	23,667	0.06%
2022/03/11	19.2	72.87	13	73.14	72.70	6.2	23,716	0.03%
2022/03/10	24.3	73.52	10.1	73.52	73.80	14.2	23,731	0.06%
2022/03/09	62.1	71.99	0.6	71.96	71.70	61.5	23,650	0.26%
2022/03/08	60	70.59	15.1	70.57	70.60	44.8	23,509	0.19%
2022/03/07	213.9	71.96	47.4	72.00	71.70	166.5	22,942	0.73%	大買/鉅額交易
2022/03/04	109.7	74.53	13	74.57	74.40	96.7	22,811	0.42%	大買/
2022/03/03	5.1	75.57	10	75.60	75.60	-4.9	22,695	-0.02%
2022/03/02	4.2	75.54	39.8	75.48	75.60	-35.6	23,078	-0.15%
2022/03/01	13.2	75.10	27.9	75.60	76.20	-14.7	22,997	-0.06%
2022/02/25	40.2	75.04	19.1	75.04	75.10	21.1	22,848	0.09%
2022/02/24	31.1	75.63	8	75.90	75.90	23.1	22,426	0.10%
2022/02/23	25	76.58	4	76.53	76.50	21	22,153	0.09%
2022/02/22	67.8	76.39	2.2	76.69	76.50	65.6	22,435	0.29%
2022/02/21	4.3	77.31	1.4	77.33	77.60	3	22,575	0.01%
2022/02/18	5.7	77.83	3.6	77.85	77.80	2.1	23,102	0.01%
2022/02/17	6.9	78.18	19.8	78.44	78.20	-12.9	23,247	-0.06%
2022/02/16	12.6	77.39	26.3	77.62	77.80	-13.7	23,189	-0.06%
2022/02/15	28	76.89	18	77.01	76.60	10	23,115	0.04%
2022/02/14	32.5	76.18	37.7	76.19	76.10	-5.2	23,054	-0.02%
2022/02/11	32.1	77.18	18.8	76.99	77.30	13.3	23,073	0.06%
2022/02/10	5.2	76.96	15.6	76.88	77.40	-10.4	23,110	-0.04%
2022/02/09	95.1	76.94	17.8	76.90	77.10	77.3	23,163	0.33%
2022/02/08	10.4	76.88	7	76.74	76.80	3.4	23,129	0.01%
2022/02/07	14	76.60	3.2	76.59	77.10	10.8	23,051	0.05%
2022/01/26	14.6	75.58	5.6	75.66	75.60	9	22,821	0.04%
2022/01/25	102.5	75.33	6	75.49	75.50	96.5	23,018	0.42%	大買/
2022/01/24	25.8	75.68	18.5	76.10	76.50	7.4	22,773	0.03%
2022/01/21	55.7	76.85	21.2	76.80	76.70	34.6	23,084	0.15%
2022/01/20	24.3	78.49	50.8	78.23	78.30	-26.6	22,715	-0.12%
2022/01/19	21.5	79.03	3	79.20	78.80	18.5	22,644	0.08%
2022/01/18	9.9	79.42	14.7	79.46	79.40	-4.8	22,617	-0.02%
2022/01/17	81.1	78.92	22	79.08	78.90	59.2	22,492	0.26%
2022/01/14	42.1	80.60	24	80.55	80.40	18.1	22,259	0.08%
2022/01/13	28.4	80.49	32.7	80.74	81.60	-4.3	21,985	-0.02%
2022/01/12	32.3	79.41	59.9	79.79	80.00	-27.6	21,365	-0.13%
2022/01/11	17.7	78.57	109.7	78.15	79.90	-92	20,931	-0.44%	大賣/
2022/01/10	34.1	76.24	16	76.26	76.40	18.1	19,839	0.09%
2022/01/07	62.7	75.86	18	76.13	75.70	44.7	19,874	0.23%
2022/01/06	63.5	75.63	17.6	75.55	75.90	45.9	19,670	0.23%
2022/01/05	21.6	75.31	0.3	75.63	75.70	21.3	19,602	0.11%
2022/01/04	5.4	75.32	5	75.24	75.30	0.4	19,658	0.00%
2022/01/03	12.9	75.76	0.4	76.00	75.30	12.5	19,625	0.06%
2021/12/30	8.8	76.39	1.8	76.43	76.30	7	19,745	0.04%
2021/12/29	0	0.00	28.1	76.35	76.60	-28.1	19,899	-0.14%
2021/12/28	1	75.80	329.3	75.89	75.90	-328.3	19,971	-1.64%	大賣/鉅額交易
2021/12/27	0.6	75.40	15	75.40	75.20	-14.4	20,035	-0.07%
2021/12/24	0	0.00	8.1	75.05	75.20	-8.1	20,450	-0.04%
2021/12/23	10.7	74.67	4	74.63	74.80	6.7	20,499	0.03%
2021/12/22	52.2	74.51	1.1	74.88	74.40	51.1	20,660	0.25%
2021/12/21	5.4	74.82	9	74.98	74.80	-3.6	20,663	-0.02%
2021/12/20	34.7	74.22	0.1	74.40	74.10	34.6	20,665	0.17%
2021/12/17	27.2	74.64	15.1	74.71	74.30	12.1	20,632	0.06%
2021/12/16	303.2	74.70	1	74.71	74.90	302.2	19,329	1.56%	大買/鉅額交易
2021/12/15	18.1	74.59	8	74.65	74.60	10.1	19,813	0.05%
2021/12/14	16.6	74.91	9	74.91	74.90	7.6	20,293	0.04%
2021/12/13	35.4	76.04	5.1	76.18	75.70	30.4	20,323	0.15%
2021/12/10	4.1	75.91	17.1	76.11	75.90	-13	20,383	-0.06%
2021/12/09	7	75.82	9.1	75.79	76.00	-2.1	20,596	-0.01%
2021/12/08	16	75.32	25.1	75.46	76.00	-9.1	21,110	-0.04%
2021/12/07	5.1	74.42	14.3	74.70	75.30	-9.2	20,922	-0.04%
2021/12/06	6.3	73.99	42.1	73.91	74.10	-35.9	20,895	-0.17%
2021/12/03	2	74.15	2.6	74.15	73.90	-0.6	21,114	0.00%
2021/12/02	4.3	73.69	0	0.00	73.70	4.3	21,136	0.02%
2021/12/01	9.1	73.36	48.3	73.43	74.10	-39.2	21,743	-0.18%
2021/11/30	47.9	73.46	0	0.00	73.10	47.9	22,098	0.22%
2021/11/29	25.4	73.45	69	73.69	73.50	-43.6	21,815	-0.20%
2021/11/26	33.7	74.45	3.2	74.41	74.20	30.5	21,766	0.14%
2021/11/25	12	74.53	1	74.30	74.30	11	21,798	0.05%
2021/11/24	29.1	74.61	11.9	74.59	74.40	17.2	22,013	0.08%
2021/11/23	21.1	74.34	5.1	74.50	74.30	16	22,200	0.07%
2021/11/22	61.2	74.42	22.5	74.44	74.40	38.7	22,115	0.18%
2021/11/19	65	75.19	2	75.45	74.80	63	22,104	0.29%
2021/11/18	30.5	76.25	7.2	76.37	76.40	23.3	22,093	0.11%
2021/11/17	68.2	75.38	41.6	75.43	76.10	26.6	22,097	0.12%
2021/11/16	4.8	73.68	5.9	73.83	74.00	-1.2	21,727	-0.01%
2021/11/15	30.4	74.17	9.1	74.06	74.00	21.3	21,793	0.10%
2021/11/12	48.3	73.30	5.2	73.36	73.30	43.1	21,758	0.20%
2021/11/11	23	73.10	3.1	73.07	73.00	19.9	21,928	0.09%
2021/11/10	82.6	73.07	1.1	72.94	73.00	81.5	22,005	0.37%
2021/11/09	19.8	73.19	3.7	73.49	73.10	16.1	21,976	0.07%
2021/11/08	20.6	73.39	105	73.39	73.60	-84.5	22,005	-0.38%	大賣/
2021/11/05	9	72.15	7.7	72.46	72.50	1.3	22,472	0.01%
2021/11/04	157	72.65	1	72.70	72.50	156	22,426	0.70%	大買/鉅額交易
2021/11/03	24.5	72.69	7	72.76	72.70	17.5	22,518	0.08%
2021/11/02	105.3	72.92	8.4	72.98	72.60	96.8	22,465	0.43%	大買/
2021/11/01	25	73.25	23.3	73.10	73.10	1.7	22,134	0.01%
2021/10/29	31.4	73.51	35.7	73.54	73.60	-4.3	21,917	-0.02%
2021/10/28	6.3	74.61	11	74.45	74.50	-4.7	21,354	-0.02%
2021/10/27	16	74.81	0.3	74.74	75.00	15.6	21,533	0.07%
2021/10/26	8.1	75.36	9	75.28	75.50	-0.9	21,825	0.00%
2021/10/25	0	74.90	0	0.00	74.80	0	21,970	0.00%
2021/10/22	11.1	74.13	327	74.34	74.10	-315.9	22,412	-1.41%	大賣/鉅額交易
2021/10/21	12.4	74.80	262.6	74.83	74.80	-250.1	22,994	-1.09%	大賣/鉅額交易
2021/10/20	18.3	74.40	0.8	74.50	74.30	17.4	23,928	0.07%
2021/10/19	25.8	74.82	7.3	75.14	74.80	18.5	24,513	0.08%
2021/10/18	3.4	75.31	21.4	75.42	75.10	-18	25,018	-0.07%
2021/10/15	8.1	75.15	3.6	75.30	75.10	4.5	25,417	0.02%
2021/10/14	3.7	74.78	7	74.88	74.40	-3.3	25,773	-0.01%
2021/10/13	3	74.40	2.2	74.59	74.50	0.8	26,599	0.00%
2021/10/12	8.5	74.07	1.2	74.22	74.80	7.3	27,409	0.03%
2021/10/08	6.3	75.37	0	0.00	75.30	6.3	27,716	0.02%
2021/10/07	8.1	75.76	15	75.77	75.50	-6.9	28,192	-0.02%
2021/10/06	8.7	74.31	11	74.95	74.70	-2.3	28,474	-0.01%
2021/10/05	18.3	73.17	15	73.54	73.80	3.3	29,237	0.01%
2021/10/04	35.4	74.86	15	74.47	74.40	20.4	29,236	0.07%
2021/10/01	145.5	75.40	19	75.46	75.40	126.5	29,267	0.43%	大買/鉅額交易
2021/09/30	8.2	76.78	10	76.92	76.70	-1.8	28,911	-0.01%
2021/09/29	25.4	76.72	8.3	76.77	76.70	17.1	28,935	0.06%
2021/09/28	15.4	77.12	4	77.45	77.50	11.4	28,835	0.04%
2021/09/27	11.1	77.68	6.3	77.83	77.70	4.8	28,897	0.02%
2021/09/24	25	77.47	7.6	77.77	77.50	17.4	28,910	0.06%
2021/09/23	15.3	77.61	66.8	77.34	77.40	-51.5	29,021	-0.18%
2021/09/22	46.3	76.78	45	76.55	77.10	1.3	29,044	0.00%
2021/09/17	96.1	79.26	11.1	79.47	78.80	85	28,590	0.30%
2021/09/16	30.8	80.76	11.1	80.85	80.70	19.7	28,189	0.07%
2021/09/15	7.8	80.73	12.7	81.11	81.40	-4.9	28,051	-0.02%
2021/09/14	33.6	81.69	34.1	81.24	80.80	-0.5	27,943	0.00%
2021/09/13	18.1	79.24	94.9	78.93	81.40	-76.9	27,843	-0.28%
2021/09/10	40.2	77.62	9	77.80	77.60	31.2	27,755	0.11%
2021/09/09	31.1	76.66	20	76.47	77.40	11.1	28,035	0.04%
2021/09/08	39	77.17	8	77.05	77.40	31	27,917	0.11%
2021/09/07	58.2	78.12	12	78.25	78.10	46.2	27,716	0.17%
2021/09/06	169.1	77.68	27	78.36	77.20	142.1	27,656	0.51%	大買/鉅額交易
2021/09/03	18.1	84.28	69.4	84.29	84.80	-51.3	27,059	-0.19%
2021/09/02	61.5	83.05	10	82.87	82.70	51.5	26,702	0.19%
2021/09/01	9.1	84.57	5	84.80	84.20	4.1	26,371	0.02%
2021/08/31	16.1	83.91	15.6	84.48	85.00	0.4	26,181	0.00%
2021/08/30	8.1	84.10	107.3	83.89	84.80	-99.2	25,889	-0.38%	大賣/
2021/08/27	51.3	82.72	42.1	82.91	83.50	9.1	25,694	0.04%
2021/08/26	8.2	80.42	45.1	80.96	81.30	-36.9	25,664	-0.14%
2021/08/25	7.5	80.35	10.7	80.68	80.80	-3.1	25,798	-0.01%
2021/08/24	13.7	79.26	39.8	79.87	80.40	-26.1	25,725	-0.10%
2021/08/23	8.5	78.12	75	78.79	79.00	-66.4	25,584	-0.26%
2021/08/20	5.3	76.51	7.1	76.78	76.50	-1.8	25,472	-0.01%
2021/08/19	6.5	77.13	3	77.20	77.00	3.5	26,040	0.01%
2021/08/18	5	77.76	33.1	77.52	78.00	-28.1	25,902	-0.11%
2021/08/17	18.5	77.60	55.5	77.96	78.20	-37	26,016	-0.14%
2021/08/16	36.4	77.30	50.1	77.24	76.50	-13.7	25,957	-0.05%
2021/08/13	13.5	78.04	3	78.07	78.10	10.5	26,571	0.04%
2021/08/12	14.1	78.62	8	79.23	78.80	6.1	26,794	0.02%
2021/08/11	47.3	78.36	187.1	78.67	79.20	-139.8	27,129	-0.52%	大賣/鉅額交易
2021/08/10	2	76.15	17	76.35	76.00	-15	27,455	-0.05%
2021/08/09	5.9	75.60	7.2	76.12	76.10	-1.3	28,302	0.00%
2021/08/06	17.4	75.94	7	76.24	76.00	10.4	28,733	0.04%
2021/08/05	2.6	76.12	7.5	76.21	76.30	-4.9	29,698	-0.02%
2021/08/04	4.2	76.12	3.2	76.24	76.30	1.1	31,868	0.00%
2021/08/03	4	76.08	0.5	76.20	76.40	3.5	33,264	0.01%
2021/08/02	6	75.20	29	75.85	76.50	-23	34,382	-0.07%
2021/07/30	36.7	74.92	8	75.00	75.00	28.7	34,549	0.08%
2021/07/29	16.6	75.79	9.2	76.20	75.80	7.4	34,671	0.02%
2021/07/28	70.9	75.07	31.1	74.96	75.60	39.9	35,189	0.11%
2021/07/27	115	76.96	72.4	76.73	76.40	42.6	35,754	0.12%	大買/
2021/07/26	186.1	80.10	37	81.54	78.50	149.1	36,651	0.41%	大買/鉅額交易
2021/07/23	29.1	84.01	109	84.18	85.00	-79.9	35,783	-0.22%	大賣/
2021/07/22	29.2	83.34	84.9	83.21	84.10	-55.7	35,413	-0.16%
2021/07/21	63.4	81.75	12	81.82	81.80	51.4	35,067	0.15%
2021/07/20	48.9	81.79	42	81.60	81.50	6.9	35,157	0.02%
2021/07/19	90.5	83.85	25.1	83.72	83.00	65.4	34,832	0.19%
2021/07/16	174.2	81.63	56.2	81.93	82.90	118	34,503	0.34%	大買/鉅額交易
2021/07/15	27.2	79.46	138	79.69	79.50	-110.9	33,951	-0.33%	大賣/鉅額交易
2021/07/14	30.2	77.52	62.6	77.87	78.10	-32.3	33,901	-0.10%
2021/07/13	35.4	76.58	15.1	76.74	76.20	20.3	33,916	0.06%
2021/07/12	71.5	77.35	80.5	77.70	76.10	-9	33,786	-0.03%
2021/07/09	93.2	74.06	0.1	74.30	74.20	93.1	33,694	0.28%
2021/07/08	12.2	74.41	7	74.93	74.80	5.2	33,692	0.02%
2021/07/07	4.1	74.00	6	73.98	74.00	-2	33,896	-0.01%
2021/07/06	16.1	73.88	4	74.00	73.70	12.1	34,220	0.04%
2021/07/05	14	73.50	19.4	73.42	73.90	-5.4	34,315	-0.02%
2021/07/02	210.3	73.10	1	73.00	72.90	209.3	34,431	0.61%	大買/鉅額交易
2021/07/01	24.1	73.44	6	73.68	73.40	18.1	34,570	0.05%
2021/06/30	3	73.77	24.1	73.73	73.90	-21.1	34,764	-0.06%
2021/06/29	6.8	72.60	1.1	72.80	72.60	5.7	35,045	0.02%
2021/06/28	6	73.07	4	73.28	73.20	2	35,424	0.01%
2021/06/25	5.1	72.92	53	72.97	72.90	-47.8	35,800	-0.13%
2021/06/24	2	71.75	1.7	71.96	71.90	0.3	35,812	0.00%
2021/06/23	32	71.52	24	71.48	71.80	8	36,140	0.02%
2021/06/22	23.1	70.70	39	70.76	70.70	-16	36,335	-0.04%
2021/06/21	38.9	70.05	26.7	70.01	70.00	12.2	36,352	0.03%
2021/06/18	17.3	71.63	3	71.74	71.30	14.3	36,089	0.04%
2021/06/17	12.3	72.15	26	72.15	72.30	-13.8	35,879	-0.04%
2021/06/16	12.5	72.62	5	72.76	72.60	7.5	36,428	0.02%
2021/06/15	16	73.04	3	73.00	73.00	13	36,476	0.04%
2021/06/11	12.4	73.95	9	74.23	73.80	3.4	36,693	0.01%
2021/06/10	3.1	73.37	403	73.13	73.80	-399.9	36,729	-1.09%	大賣/鉅額交易
2021/06/09	11.1	72.93	4	72.83	72.90	7.1	37,125	0.02%
2021/06/08	2	73.45	10	73.48	73.70	-8	37,549	-0.02%
2021/06/07	8	71.93	11	72.55	73.20	-3	38,854	-0.01%
2021/06/04	23.3	72.74	6	72.80	72.90	17.3	39,203	0.04%
2021/06/03	38.7	73.85	8.1	74.38	73.60	30.6	39,914	0.08%
2021/06/02	6.5	73.38	18.1	73.57	74.50	-11.6	40,087	-0.03%
2021/06/01	5	72.66	18.3	72.61	73.00	-13.3	39,920	-0.03%
2021/05/31	19	72.24	26	72.32	72.30	-7	40,115	-0.02%
2021/05/28	26	71.89	37.8	71.96	72.00	-11.9	40,194	-0.03%
2021/05/27	27.1	70.49	123	71.39	71.60	-95.9	40,267	-0.24%	大賣/
2021/05/26	39.5	71.29	7.1	71.47	71.60	32.4	40,456	0.08%
2021/05/25	3.1	71.84	10	72.05	71.90	-6.9	41,177	-0.02%
2021/05/24	19	71.74	17.2	71.56	72.00	1.8	41,309	0.00%
2021/05/21	95.1	73.03	118	74.83	72.00	-23	41,400	-0.06%	大賣/
2021/05/20	28	69.94	17	70.09	70.20	11	40,820	0.03%
2021/05/19	169.1	71.04	49	70.82	70.60	120.1	40,702	0.30%	大買/鉅額交易
2021/05/18	105.2	70.68	134.1	70.84	71.40	-28.9	40,660	-0.07%	大買/大賣/
2021/05/17	76.4	67.22	98.2	66.76	65.60	-21.9	40,601	-0.05%
2021/05/14	58.7	69.85	212.4	70.05	69.60	-153.8	39,774	-0.39%	大賣/鉅額交易
2021/05/13	108.8	69.67	168	68.70	68.60	-59.2	39,246	-0.15%	大買/大賣/
2021/05/12	164.3	70.10	185.5	70.56	70.00	-21.1	38,421	-0.06%	大買/大賣/
2021/05/11	197.8	76.14	160	76.27	74.80	37.8	36,694	0.10%	大買/大賣/
2021/05/10	62.3	75.05	366.6	73.40	76.60	-304.2	35,260	-0.86%	大賣/鉅額交易
2021/05/07	143.5	70.71	29	70.50	70.80	114.5	34,384	0.33%	大買/鉅額交易
2021/05/06	56.2	70.01	26	69.45	69.60	30.1	34,193	0.09%
2021/05/05	54	68.58	116.7	68.95	69.50	-62.7	33,736	-0.19%	大賣/
2021/05/04	186.5	67.75	125.4	68.55	67.40	61.1	33,156	0.18%	大買/大賣/
2021/05/03	104	69.83	81.3	69.94	68.80	22.7	32,463	0.07%	大買/
2021/04/29	14.8	64.42	3	64.37	64.20	11.8	31,048	0.04%
2021/04/28	114.4	64.73	89	65.42	65.10	25.4	30,854	0.08%	大買/
2021/04/27	25.6	64.08	31.2	64.16	64.90	-5.6	30,724	-0.02%
2021/04/26	6	63.45	67.4	63.94	64.10	-61.4	30,536	-0.20%
2021/04/23	4	60.83	20	61.27	61.30	-16	30,234	-0.05%
2021/04/22	22.5	61.59	29	61.23	61.10	-6.5	30,326	-0.02%
2021/04/21	7.2	61.10	1	61.00	61.40	6.2	30,017	0.02%
2021/04/20	90	61.75	13	61.38	61.80	77	30,043	0.26%
2021/04/19	111.1	60.89	58.3	61.29	61.80	52.8	30,178	0.17%	大買/
2021/04/16	18.4	59.42	27	59.66	60.00	-8.7	30,110	-0.03%
2021/04/15	2	59.70	38.1	59.01	60.00	-36.1	30,284	-0.12%
2021/04/14	23	57.04	4	57.15	57.10	19	29,598	0.06%
2021/04/13	68.3	58.15	54	57.91	57.80	14.3	29,559	0.05%
2021/04/12	6.3	57.58	62	57.90	58.00	-55.7	29,197	-0.19%
2021/04/09	18.2	56.40	31	56.30	56.40	-12.8	28,971	-0.04%
2021/04/08	105.5	57.00	13	57.02	56.90	92.5	28,985	0.32%	大買/
2021/04/07	5.3	57.00	24	57.31	57.50	-18.7	29,180	-0.06%
2021/04/06	33.8	57.62	10.3	57.71	57.30	23.5	28,913	0.08%
2021/04/01	18.5	57.66	27.4	57.66	57.80	-8.8	28,624	-0.03%
2021/03/31	32.8	57.48	143.1	56.91	56.80	-110.3	28,086	-0.39%	大賣/鉅額交易
2021/03/30	12	56.34	21.2	56.16	56.80	-9.2	27,757	-0.03%
2021/03/29	16.4	55.85	26.1	55.84	55.90	-9.7	27,361	-0.04%
2021/03/26	60	55.42	3	55.80	55.50	57	27,328	0.21%
2021/03/25	2	55.10	28	55.12	55.30	-26	27,357	-0.09%
2021/03/24	11	54.45	2.6	54.38	54.40	8.4	27,212	0.03%
2021/03/23	99.5	54.94	15	54.53	54.50	84.5	27,030	0.31%
2021/03/22	102.1	53.69	86.8	53.89	53.90	15.3	26,920	0.06%	大買/
2021/03/19	44.2	54.32	87	53.45	53.70	-42.8	27,234	-0.16%
2021/03/18	6	54.68	19.5	54.47	54.40	-13.5	26,995	-0.05%
2021/03/17	21.6	54.70	55	54.90	54.50	-33.5	27,457	-0.12%
2021/03/16	6	55.35	1	55.30	55.40	5	27,420	0.02%
2021/03/15	55.3	56.03	78	55.78	55.50	-22.8	27,388	-0.08%
2021/03/12	74.9	54.91	14.7	55.04	54.90	60.2	27,099	0.22%
2021/03/11	28.7	56.05	95.3	55.70	55.40	-66.5	26,922	-0.25%
2021/03/10	19.3	53.67	3.5	53.82	54.00	15.8	25,773	0.06%
2021/03/09	87.6	53.59	30.6	53.74	53.70	57	25,454	0.22%
2021/03/08	23.3	52.34	15.6	52.22	52.10	7.7	24,877	0.03%
2021/03/05	0	0.00	11	50.78	50.80	-11	24,534	-0.04%
2021/03/04	34	50.68	5	50.30	50.60	29	25,238	0.11%
2021/03/03	40	50.95	5	50.96	51.00	35	25,089	0.14%
2021/03/02	19.1	50.92	8	50.76	50.10	11.1	24,982	0.04%
2021/02/26	178.3	50.65	12	50.67	49.90	166.3	24,694	0.67%	大買/鉅額交易
2021/02/25	132	51.62	31.9	51.34	51.70	100.1	23,847	0.42%	大買/
2021/02/24	2	49.98	31	49.95	50.00	-29	23,128	-0.13%
2021/02/23	25	49.61	17	49.47	49.75	8	22,937	0.03%
2021/02/22	19	49.35	5	49.13	48.95	14	22,702	0.06%
2021/02/19	5.1	49.08	2.4	49.04	49.10	2.7	22,644	0.01%
2021/02/18	3	49.60	4.2	49.72	49.20	-1.2	22,724	-0.01%
2021/02/17	19	48.81	27.1	48.87	48.90	-8.1	22,516	-0.04%
2021/02/05	2.3	46.99	1	47.40	46.90	1.3	21,815	0.01%
2021/02/03	0.3	47.35	13.1	47.39	47.60	-12.8	22,835	-0.06%
2021/02/02	0	47.10	23.2	47.20	47.25	-23.1	22,979	-0.10%
2021/02/01	3	45.52	0.2	45.80	45.95	2.8	22,665	0.01%
2021/01/29	23.4	45.89	4	45.78	45.55	19.4	22,644	0.09%
2021/01/28	11.2	46.11	0.3	46.25	46.20	10.9	22,410	0.05%
2021/01/27	1.1	46.74	2.1	46.83	46.80	-0.9	22,191	0.00%
2021/01/26	7	46.81	1	46.55	46.50	6	22,119	0.03%
2021/01/25	0	46.65	10.3	47.19	47.40	-10.3	21,928	-0.05%
2021/01/22	1	46.25	2	46.40	46.25	-1	21,726	0.00%
2021/01/21	8.1	46.57	1	46.55	46.20	7.1	21,634	0.03%
2021/01/20	10.3	46.59	6	46.68	46.20	4.3	21,583	0.02%
2021/01/19	4.1	47.40	3	47.47	47.25	1.1	21,378	0.01%
2021/01/18	11	46.71	12	46.86	46.95	-1	21,305	0.00%
2021/01/15	25.5	47.94	0	0.00	47.60	25.5	21,046	0.12%
2021/01/14	2.1	48.32	3	48.20	48.45	-0.9	20,910	0.00%
2021/01/13	4	48.04	18.7	48.08	48.30	-14.7	20,703	-0.07%
2021/01/12	7.5	47.83	15.1	47.85	47.75	-7.6	20,349	-0.04%
2021/01/11	4	48.05	19	47.68	47.40	-15	19,832	-0.08%
2021/01/08	5	46.93	21.5	47.08	47.45	-16.5	19,420	-0.08%
2021/01/07	0.2	46.10	18	46.26	46.20	-17.8	18,928	-0.09%
2021/01/06	8.7	45.72	3	45.80	45.60	5.7	18,827	0.03%
2021/01/05	5	46.13	5.2	46.32	46.35	-0.2	18,643	0.00%
2021/01/04	10.1	46.33	5	46.37	46.25	5.1	18,599	0.03%
2020/12/31	8	46.66	5	46.69	46.75	3	18,506	0.02%
2020/12/30	10	46.04	10	46.51	46.90	0	18,315	0.00%
2020/12/29	1.2	45.49	1	45.60	45.50	0.2	17,978	0.00%
2020/12/28	5	45.38	3	45.38	45.55	2	18,096	0.01%
2020/12/25	0	0.00	1	45.40	45.50	-1	18,122	-0.01%
2020/12/24	4	45.38	4	45.65	45.55	0	18,141	0.00%
2020/12/23	8.2	44.64	1	44.80	44.80	7.2	17,948	0.04%
2020/12/22	13.2	45.16	2.1	45.26	44.90	11.1	17,960	0.06%
2020/12/21	20	45.23	0	0.00	45.50	20	18,211	0.11%
2020/12/18	0	46.25	0	0.00	46.00	0	18,064	0.00%
2020/12/17	4	46.29	0	0.00	46.20	4	17,979	0.02%
2020/12/16	9.5	46.25	1	46.40	46.35	8.5	18,050	0.05%
2020/12/15	16	46.00	0	0.00	45.85	16	18,040	0.09%
2020/12/14	26	47.24	3	47.28	47.30	23	17,640	0.13%
2020/12/11	607.1	46.99	16.4	47.10	47.20	590.6	17,326	3.41%	大買/鉅額交易
2020/12/10	1	45.85	30.1	45.61	45.65	-29.1	16,697	-0.17%
2020/12/09	0	0.00	5.4	45.18	45.10	-5.4	16,532	-0.03%
2020/12/08	2	44.93	12.1	45.00	45.40	-10.1	16,584	-0.06%
2020/12/07	0	45.10	48	45.45	45.60	-48	16,494	-0.29%
2020/12/04	100	44.60	6	45.00	45.15	94	16,320	0.58%
2020/12/03	14	44.40	0	0.00	44.45	14	16,105	0.09%
2020/12/02	11	44.51	4	44.46	44.55	7	15,890	0.04%
2020/12/01	3.5	44.68	0	0.00	44.80	3.5	15,675	0.02%
2020/11/30	18.3	44.60	0	0.00	44.30	18.3	15,570	0.12%
2020/11/27	2	45.43	2	45.48	45.65	0	14,834	0.00%
2020/11/26	1.1	45.40	7	45.53	45.60	-5.9	14,746	-0.04%
2020/11/25	1	45.30	4	45.25	45.15	-3	14,672	-0.02%
2020/11/24	2.2	44.97	0	0.00	44.95	2.2	14,637	0.01%
2020/11/23	0	0.00	5.5	45.49	45.50	-5.5	14,581	-0.04%
2020/11/20	20.1	44.48	3	44.48	44.90	17.1	14,590	0.12%
2020/11/19	1.2	45.24	6	45.46	45.25	-4.8	14,975	-0.03%
2020/11/18	5.5	45.55	0	0.00	45.50	5.5	14,881	0.04%
2020/11/17	12	45.52	2	45.68	45.55	10	14,877	0.07%
2020/11/16	20	45.48	5	45.72	45.55	15	14,813	0.10%
2020/11/13	0	0.00	5.3	45.14	45.30	-5.3	14,784	-0.04%
2020/11/12	3.5	44.99	7	45.10	45.20	-3.5	14,647	-0.02%
2020/11/11	4.3	44.61	20.5	45.07	45.55	-16.2	14,376	-0.11%
2020/11/10	6	43.47	27.3	43.52	43.60	-21.3	13,554	-0.16%
2020/11/09	0	0.00	9	42.63	42.70	-9	13,328	-0.07%
2020/11/06	10	41.79	19	41.90	41.95	-9	13,253	-0.07%
2020/11/05	0	0.00	9	41.71	41.65	-9	13,504	-0.07%
2020/11/04	1	41.65	6	41.58	41.65	-5	13,527	-0.04%
2020/11/03	10	41.50	0	0.00	41.60	10	13,592	0.07%
2020/11/02	0	0.00	10	41.20	41.45	-10	13,664	-0.07%
2020/10/30	5.5	40.63	1	40.65	40.70	4.5	13,672	0.03%
2020/10/29	31	40.77	0	0.00	40.75	31	13,549	0.23%
2020/10/28	15	41.19	0.3	41.35	41.35	14.7	13,517	0.11%
2020/10/27	3.1	41.39	0	0.00	41.30	3.1	13,626	0.02%
2020/10/23	11	41.33	0	0.00	41.40	11	13,717	0.08%
2020/10/22	1	41.60	0	0.00	41.50	1	13,769	0.01%
2020/10/21	1	41.50	0.1	41.45	41.40	0.9	13,621	0.01%
2020/10/20	2	41.30	0	0.00	41.40	2	13,680	0.01%
2020/10/16	1	41.50	1	41.65	41.35	0	13,717	0.00%
2020/10/15	4.1	41.43	0	0.00	41.30	4.1	13,830	0.03%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/13	0.1	41.50	0	0.00	41.45	0.1	13,582	0.00%
2020/10/08	2	41.10	0	0.00	41.05	2	13,607	0.01%
2020/10/07	0	0.00	1	41.35	41.15	-1	13,557	-0.01%
2020/10/06	0.1	41.55	0	0.00	41.50	0.1	13,534	0.00%
2020/10/05	3	41.35	1	41.45	41.20	2	13,460	0.01%
2020/09/30	10.1	41.80	0	0.00	41.90	10.1	13,544	0.07%
2020/09/29	0.1	41.65	0	0.00	41.65	0.1	13,566	0.00%
2020/09/28	6	40.97	0	0.00	41.30	6	13,654	0.04%
2020/09/25	3	40.82	2.1	40.95	40.80	0.9	13,727	0.01%
2020/09/24	26	40.70	0	0.00	40.60	26	13,700	0.19%
2020/09/23	38	41.44	2	41.75	41.75	36	13,275	0.27%
2020/09/22	39	41.90	1	42.10	41.90	38	13,140	0.29%
2020/09/21	145	42.56	0	0.00	42.40	145	13,295	1.09%	大買/鉅額交易
2020/09/18	74	43.02	0	0.00	42.85	74	13,252	0.56%
2020/09/17	10	43.30	1	43.20	43.25	9	13,119	0.07%
2020/09/15	0	0.00	1	43.75	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	5	43.56	43.65	-5	13,087	-0.04%
2020/09/11	0	0.00	19.5	43.37	43.45	-19.5	13,010	-0.15%
2020/09/10	0	0.00	18	42.96	43.05	-18	12,965	-0.14%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/04	1	42.30	1	42.20	42.45	0	13,169	0.00%
2020/09/03	2	42.70	1	42.75	42.75	1	13,311	0.01%
2020/09/02	2	42.15	4	42.10	42.20	-2	13,346	-0.01%
2020/09/01	20	42.70	0	0.00	42.80	20	13,346	0.15%
2020/08/31	3	42.75	0	0.00	42.80	3	13,272	0.02%
2020/08/28	0	0.00	4	43.35	43.30	-4	13,213	-0.03%
2020/08/27	2	42.90	0	0.00	43.10	2	13,266	0.02%
2020/08/26	2	43.15	1	43.20	43.40	1	13,235	0.01%
2020/08/25	0	0.00	12	43.06	43.40	-12	13,156	-0.09%
2020/08/24	1	41.70	1	41.75	41.70	0	12,833	0.00%
2020/08/21	6	41.46	2	41.83	41.80	4	12,897	0.03%
2020/08/20	9	41.51	1	42.60	41.40	8	12,766	0.06%
2020/08/19	0	0.00	11	43.15	42.75	-11	12,709	-0.09%
2020/08/18	0	0.00	2	42.58	42.55	-2	12,493	-0.02%
2020/08/14	2	41.60	0	0.00	41.85	2	12,580	0.02%
2020/08/12	1.3	41.82	1	41.75	41.85	0.3	12,773	0.00%
2020/08/11	4	42.09	1	42.30	41.75	3	12,660	0.02%
2020/08/10	0.2	41.75	1	41.45	41.75	-0.8	12,546	-0.01%
2020/08/07	1	41.25	0	0.00	41.15	1	12,544	0.01%
2020/08/06	0	0.00	2	41.58	41.55	-2	12,531	-0.02%
2020/08/03	1	41.30	0	0.00	41.25	1	12,627	0.01%
2020/07/31	4	41.71	0.5	41.95	41.75	3.5	12,603	0.03%
2020/07/30	0	0.00	1	41.95	42.20	-1	12,463	-0.01%
2020/07/29	5	42.05	2	42.18	41.80	3	12,418	0.02%
2020/07/28	0	0.00	1	41.70	41.70	-1	12,617	-0.01%
2020/07/27	1	41.80	0	41.80	41.80	1	12,746	0.01%
2020/07/24	5	42.09	0	0.00	42.00	5	12,880	0.04%
2020/07/23	1	42.65	0	0.00	42.70	1	12,799	0.01%
2020/07/21	0.1	42.50	4	42.70	42.50	-3.9	12,846	-0.03%
2020/07/20	1	42.60	0	0.00	42.65	1	12,732	0.01%
2020/07/16	4	42.79	1	42.90	42.85	3	13,060	0.02%
2020/07/15	1	42.95	3	42.90	42.80	-2	13,046	-0.02%
2020/07/14	0	0.00	6.8	42.88	42.70	-6.8	13,170	-0.05%
2020/07/13	0	0.00	1	43.05	43.00	-1	13,365	-0.01%
2020/07/10	7	42.71	1	42.50	42.40	6	13,490	0.04%
2020/07/09	2	43.25	1	43.85	42.80	1	13,702	0.01%
2020/07/08	1	43.30	0	0.00	43.10	1	13,617	0.01%
2020/07/07	1	43.60	9	43.13	43.30	-8	13,722	-0.06%
2020/07/06	1	43.05	0	0.00	43.30	1	13,742	0.01%
2020/07/03	6	42.62	6	43.05	42.80	0	13,867	0.00%
2020/07/02	3	42.30	0	0.00	42.10	3	14,007	0.02%
2020/07/01	19	42.16	2.2	42.23	42.30	16.8	14,311	0.12%
2020/06/30	2	43.85	0	43.90	43.90	2	14,307	0.01%
2020/06/29	8	43.65	0	0.00	43.80	8	14,241	0.06%
2020/06/24	0	0.00	8	44.08	44.15	-8	14,247	-0.06%
2020/06/23	5	43.66	0	0.00	44.00	5	14,476	0.03%
2020/06/22	0	0.00	1	43.60	43.60	-1	14,552	-0.01%
2020/06/18	1	44.00	21	43.90	43.85	-20	14,934	-0.13%
2020/06/17	4	43.75	7	44.12	44.30	-3	15,019	-0.02%
2020/06/16	1	43.60	5	44.19	44.10	-4	15,493	-0.03%
2020/06/15	0	0.00	1	43.60	43.10	-1	16,095	-0.01%
2020/06/12	2	42.85	9	42.92	43.25	-7	16,407	-0.04%
2020/06/11	7	44.64	20	44.93	43.60	-13	16,848	-0.08%
2020/06/10	1	44.55	7	44.63	44.60	-6	17,044	-0.04%
2020/06/09	3	44.00	53	44.00	44.00	-50	17,833	-0.28%
2020/06/08	4	43.60	14	43.97	43.85	-10	18,181	-0.06%
2020/06/04	1	43.55	3	43.40	43.55	-2	18,566	-0.01%
2020/06/03	0	0.00	9	43.44	43.55	-9	18,973	-0.05%
2020/06/02	5	42.93	0.5	42.85	42.95	4.5	18,957	0.02%
2020/06/01	1	42.80	61	42.78	42.50	-60	18,967	-0.32%
2020/05/29	3	41.80	0	0.00	42.40	3	18,961	0.02%
2020/05/28	44	42.14	0	0.00	42.05	44	18,742	0.23%
2020/05/27	4	42.59	0	0.00	42.65	4	18,852	0.02%
2020/05/26	1	42.70	10	42.52	42.45	-9	18,940	-0.05%
2020/05/25	1	41.65	4	41.60	41.70	-3	18,867	-0.02%
2020/05/22	20	41.65	2	42.13	41.70	18	18,881	0.10%
2020/05/21	0	0.00	5	42.40	42.70	-5	18,910	-0.03%
2020/05/20	1	42.10	2	42.30	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	1	42.05	42.00	-1	18,690	-0.01%
2020/05/15	1.4	41.08	3	41.12	41.15	-1.6	18,430	-0.01%
2020/05/14	5	40.63	14	40.65	40.55	-9	18,263	-0.05%
2020/05/13	2	40.85	4	41.05	40.95	-2	18,156	-0.01%
2020/05/12	1	41.00	0	0.00	41.20	1	18,167	0.01%
2020/05/08	2	40.90	0	0.00	40.65	2	18,241	0.01%
2020/05/06	3	40.78	3	40.65	40.55	0	18,315	0.00%
2020/05/05	52.5	40.75	0	0.00	40.65	52.5	18,380	0.29%
2020/05/04	8	40.81	0	0.00	40.75	8	18,411	0.04%
2020/04/30	7	41.99	6	41.99	42.30	1	18,225	0.01%
2020/04/28	0	0.00	2	40.45	40.30	-2	18,182	-0.01%
2020/04/27	6	39.92	8	39.98	40.10	-2	18,723	-0.01%
2020/04/24	2	39.30	0	0.00	39.20	2	18,683	0.01%
2020/04/23	1	39.40	3	39.52	39.60	-2	18,723	-0.01%
2020/04/22	7	38.79	3	38.62	39.45	4	18,721	0.02%
2020/04/21	13	39.20	4	39.43	39.00	9	18,670	0.05%
2020/04/20	5	40.22	1	40.30	40.10	4	18,566	0.02%
2020/04/17	1	40.50	14	41.13	40.60	-13	18,610	-0.07%
2020/04/16	2	40.25	7	40.26	40.20	-5	18,482	-0.03%
2020/04/15	8	40.76	2	40.93	41.05	6	18,295	0.03%
2020/04/14	4	40.70	9	40.23	40.65	-5	18,190	-0.03%
2020/04/13	3	39.58	1	39.40	39.50	2	18,003	0.01%
2020/04/10	7	39.20	1	39.10	39.20	6	17,881	0.03%
2020/04/08	1	37.20	102	37.75	37.95	-101	17,642	-0.57%	大賣/鉅額交易
2020/04/07	7	37.35	20	37.20	37.25	-13	17,403	-0.07%
2020/04/06	2	37.05	10	37.30	37.30	-8	17,181	-0.05%
2020/04/01	4	37.38	0	0.00	37.40	4	16,908	0.02%
2020/03/31	2.3	37.83	5	38.25	37.55	-2.7	16,767	-0.02%
2020/03/30	10	38.10	2	37.60	37.90	8	16,494	0.05%
2020/03/27	6.1	38.18	11	38.43	38.30	-5	16,359	-0.03%
2020/03/26	3	36.97	1	37.10	37.30	2	16,114	0.01%
2020/03/25	149	37.16	16	37.12	37.10	133	16,112	0.83%	大買/鉅額交易
2020/03/24	37	36.86	7	36.99	36.25	30	15,922	0.19%
2020/03/23	0	0.00	4	35.70	36.00	-4	15,817	-0.03%
2020/03/20	29	35.72	36	36.06	37.50	-7	15,842	-0.04%
2020/03/19	21	35.31	35	35.32	34.85	-14	15,428	-0.09%
2020/03/18	5	36.87	4	36.93	36.85	1	15,332	0.01%
2020/03/17	23	37.23	12	37.53	37.35	11	15,127	0.07%
2020/03/16	14	38.47	6	39.61	38.05	8	14,810	0.05%
2020/03/13	31.5	38.00	10	37.00	39.65	21.5	14,425	0.15%
2020/03/12	33	40.85	1	40.80	40.50	32	13,472	0.24%
2020/03/11	12	42.29	8	42.51	42.15	4	13,056	0.03%
2020/03/10	13	42.30	3	42.50	42.35	10	13,022	0.08%
2020/03/09	30	42.65	0	0.00	42.35	30	12,848	0.23%
2020/03/06	4	44.20	0	0.00	44.20	4	12,372	0.03%
2020/03/05	1	44.80	0	0.00	45.15	1	12,347	0.01%
2020/03/04	1	44.00	2	44.35	44.45	-1	12,451	-0.01%
2020/03/02	14	43.95	3	43.70	43.95	11	12,678	0.09%
2020/02/27	12	44.49	6	44.47	44.45	6	13,147	0.05%
2020/02/26	10	44.68	11	44.67	44.70	-1	13,411	-0.01%
2020/02/25	13	44.57	3	44.93	44.95	10	13,301	0.08%
2020/02/24	5	45.02	2	45.05	45.00	3	13,338	0.02%
2020/02/21	6	45.76	2	45.80	45.70	4	13,244	0.03%
2020/02/20	4	46.13	1	46.15	46.10	3	13,321	0.02%
2020/02/19	0	0.00	15	46.30	46.35	-15	13,295	-0.11%
2020/02/18	2.1	45.93	0	0.00	46.00	2.1	13,310	0.02%
2020/02/17	1	45.75	1	45.80	45.95	0	13,316	0.00%
2020/02/13	3	46.12	1	46.00	46.05	2	13,428	0.01%
2020/02/12	7	46.42	3	46.50	46.35	4	13,455	0.03%
2020/02/10	3	44.93	0	0.00	45.15	3	13,575	0.02%
2020/02/07	0	0.00	30	45.35	45.40	-30	14,026	-0.21%
2020/02/06	0	0.00	1	46.00	46.00	-1	14,017	-0.01%
2020/02/05	2	44.93	2	45.18	45.40	0	13,961	0.00%
2020/02/04	0	0.00	2	45.00	45.05	-2	13,912	-0.01%
2020/02/03	12	43.93	3	44.10	44.15	9	13,979	0.06%
2020/01/31	7	45.15	6	45.20	45.05	1	13,806	0.01%
2020/01/30	16	45.19	8	45.34	45.00	8	13,719	0.06%
2020/01/20	21.5	47.07	0	0.00	47.10	21.5	13,126	0.16%
2020/01/17	0.2	47.00	9	47.06	47.15	-8.8	13,064	-0.07%
2020/01/16	3	46.75	0	0.00	46.90	3	12,986	0.02%
2020/01/15	12	46.81	9	46.96	46.80	3	12,907	0.02%
2020/01/14	5	46.95	4	46.96	47.00	1	12,838	0.01%
2020/01/13	6	46.76	1	46.80	46.80	5	12,734	0.04%
2020/01/10	7	46.35	10	46.40	46.40	-3	12,676	-0.02%
2020/01/09	15	45.95	1	45.95	46.00	14	12,608	0.11%
2020/01/07	1	46.15	0	0.00	46.30	1	12,548	0.01%
2020/01/06	3	46.43	21	46.30	46.40	-18	12,563	-0.14%
2020/01/03	0	0.00	5	46.70	46.75	-5	12,558	-0.04%
2019/12/30	2	46.60	0	0.00	46.70	2	12,500	0.02%
2019/12/27	0	0.00	6	46.73	46.75	-6	12,512	-0.05%
2019/12/26	8	46.48	0	0.00	46.50	8	12,435	0.06%
2019/12/25	1	46.45	0	0.00	46.45	1	12,509	0.01%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	2	46.40	0	0.00	46.65	2	12,613	0.02%
2019/12/20	0	0.00	1	46.75	46.75	-1	12,650	-0.01%
2019/12/19	3	46.73	0	0.00	46.75	3	12,514	0.02%
2019/12/18	2	46.50	3	46.55	46.75	-1	12,459	-0.01%
2019/12/17	11	46.34	7	46.49	46.50	4	12,454	0.03%
2019/12/16	15	46.62	5.8	46.86	46.60	9.2	12,268	0.07%
2019/12/13	0	0.00	25.1	46.92	47.15	-25.1	12,136	-0.21%
2019/12/12	1	46.10	15	46.08	46.05	-14	11,685	-0.12%
2019/12/11	0	0.00	6	45.93	45.95	-6	11,598	-0.05%
2019/12/10	10	45.45	0	0.00	45.55	10	11,447	0.09%
2019/12/06	1	45.30	0	0.00	45.45	1	11,572	0.01%
2019/12/05	4	45.40	27	45.36	45.50	-23	11,663	-0.20%
2019/12/04	2	44.65	2	44.55	44.80	0	11,452	0.00%
2019/12/02	15	44.46	0	0.00	44.80	15	11,513	0.13%
2019/11/29	21	44.96	0	0.00	44.80	21	11,431	0.18%
2019/11/28	31	45.41	1	45.40	45.40	30	11,208	0.27%
2019/11/27	5	45.86	24	45.63	45.85	-19	11,107	-0.17%
2019/11/26	8	46.22	11	46.29	46.00	-3	10,945	-0.03%
2019/11/25	20	46.15	7	45.96	46.10	13	10,286	0.13%
2019/11/22	2	44.98	0	0.00	45.30	2	10,034	0.02%
2019/11/21	7	44.97	1	45.00	45.05	6	10,041	0.06%
2019/11/20	3	45.20	0	0.00	45.45	3	9,948	0.03%
2019/11/19	0	45.45	0	0.00	45.55	0	9,880	0.00%
2019/11/18	1	45.30	0	0.00	45.60	1	9,831	0.01%
2019/11/15	1	45.20	0	0.00	45.30	1	9,898	0.01%
2019/11/14	3.2	45.06	0	0.00	45.10	3.2	9,986	0.03%
2019/11/12	0	0.00	2	45.60	45.55	-2	10,259	-0.02%
2019/11/11	11	45.20	0	0.00	45.20	11	10,222	0.11%
2019/11/07	18	45.72	1	46.20	45.50	17	10,148	0.17%
2019/11/06	2	45.75	5	46.02	45.85	-3	9,873	-0.03%
2019/11/05	0.1	44.95	2	45.13	44.95	-1.9	9,380	-0.02%
2019/11/01	20	44.40	2	44.55	44.55	18	9,445	0.19%
2019/10/31	15	44.93	0	0.00	44.55	15	9,553	0.16%
2019/10/28	18	45.30	0	0.00	45.30	18	9,503	0.19%
2019/10/25	0	0.00	5	45.50	45.50	-5	9,528	-0.05%
2019/10/24	0	0.00	3	45.43	45.55	-3	9,527	-0.03%
2019/10/23	2	45.30	6	45.24	45.20	-4	9,479	-0.04%
2019/10/22	0	0.00	12	45.35	45.50	-12	9,502	-0.13%
2019/10/21	0	0.00	25	45.33	45.40	-25	9,511	-0.26%
2019/10/18	0	0.00	22	45.25	45.25	-22	9,561	-0.23%
2019/10/16	0	0.00	11	45.15	45.25	-11	9,499	-0.12%
2019/10/15	0	0.00	6	44.90	44.95	-6	9,492	-0.06%
2019/10/09	5	44.20	0	0.00	43.90	5	9,473	0.05%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/03	0	0.00	2	43.95	44.10	-2	9,476	-0.02%
2019/09/27	1	44.65	0	0.00	44.55	1	9,708	0.01%
2019/09/25	0	0.00	6	44.49	44.40	-6	10,268	-0.06%
2019/09/24	0	0.00	6	44.91	45.00	-6	10,405	-0.06%
2019/09/23	2	44.75	31	44.94	44.85	-29	10,504	-0.28%
2019/09/20	0	0.00	1	45.10	45.15	-1	10,806	-0.01%
2019/09/19	3	45.20	3	45.20	45.20	0	10,757	0.00%
2019/09/18	0	0.00	1	45.55	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	1	45.05	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	5	45.22	45.30	-5	10,762	-0.05%
2019/09/11	1	44.90	4	44.74	44.95	-3	10,826	-0.03%
2019/09/10	2	44.90	16	44.94	44.90	-14	10,813	-0.13%
2019/09/09	0	0.00	1	44.25	44.55	-1	10,670	-0.01%
2019/09/06	1	43.90	2	43.98	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	4	44.00	43.95	-4	10,660	-0.04%
2019/09/03	1	43.45	2	43.53	43.25	-1	10,585	-0.01%
2019/08/30	1	43.30	2	43.30	43.65	-1	10,756	-0.01%
2019/08/29	1	43.10	0	0.00	43.15	1	10,797	0.01%
2019/08/28	12	43.50	0	0.00	43.70	12	10,818	0.11%
2019/08/27	0	0.00	4	43.45	43.50	-4	10,851	-0.04%
2019/08/26	1	42.80	1	43.05	43.00	0	10,789	0.00%
2019/08/23	1	43.00	0	0.00	43.10	1	10,801	0.01%
2019/08/22	0	0.00	3	43.30	43.10	-3	10,813	-0.03%
2019/08/21	1	43.15	0	0.00	42.90	1	11,145	0.01%
2019/08/20	3	42.97	4	42.96	42.90	-1	11,111	-0.01%
2019/08/19	2	43.30	3	43.42	43.35	-1	11,128	-0.01%
2019/08/16	0	0.00	2	43.38	43.15	-2	11,048	-0.02%
2019/08/15	8	41.91	0	0.00	41.90	8	10,942	0.07%
2019/08/14	8	42.40	0	0.00	42.05	8	11,055	0.07%
2019/08/13	3	42.47	0	0.00	42.30	3	11,116	0.03%
2019/08/12	5	42.00	4	42.05	41.90	1	11,259	0.01%
2019/08/08	6	41.81	2	41.78	41.90	4	11,569	0.03%
2019/08/07	3	41.75	1	41.80	41.65	2	11,618	0.02%
2019/08/06	4	41.54	2	41.53	41.70	2	11,901	0.02%
2019/08/05	5	42.00	0	0.00	42.00	5	11,942	0.04%
2019/08/02	4	42.48	0	0.00	42.35	4	11,942	0.03%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/30	1	43.50	1	43.50	43.50	0	11,991	0.00%
2019/07/29	2	43.53	0	0.00	43.55	2	12,158	0.02%
2019/07/26	2	43.50	6	43.55	43.50	-4	12,256	-0.03%
2019/07/25	4	43.64	0	0.00	43.90	4	12,432	0.03%
2019/07/24	2	43.48	0	0.00	43.45	2	12,543	0.02%
2019/07/22	1	43.60	0	0.00	43.60	1	12,563	0.01%
2019/07/19	2	43.55	1	43.75	43.50	1	12,593	0.01%
2019/07/18	1	43.50	0	0.00	43.45	1	12,590	0.01%
2019/07/17	5	43.54	0	0.00	43.50	5	12,580	0.04%
2019/07/16	6	43.93	0	0.00	44.00	6	12,466	0.05%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/12	15	44.02	0	0.00	43.95	15	12,723	0.12%
2019/07/11	2	44.15	1	44.20	44.20	1	12,840	0.01%
2019/07/09	2	44.03	0	0.00	44.05	2	13,055	0.02%
2019/07/05	1	44.20	0.6	44.45	44.30	0.5	13,178	0.00%
2019/07/04	13	44.38	1	44.55	44.35	12	13,236	0.09%
2019/07/03	2	46.03	13	46.03	46.10	-11	13,177	-0.08%
2019/07/02	6	46.23	37	46.30	46.25	-31	13,031	-0.24%
2019/07/01	2.1	46.25	104	46.24	46.25	-101.9	12,781	-0.80%	大賣/鉅額交易
2019/06/28	0	0.00	12	46.05	45.85	-12	12,611	-0.10%
2019/06/27	1	45.80	5	45.91	45.80	-4	12,572	-0.03%
2019/06/26	2	45.30	1	45.35	45.40	1	12,505	0.01%
2019/06/24	1	44.70	0	0.00	44.90	1	12,607	0.01%
2019/06/21	10	44.50	0	0.00	44.45	10	12,633	0.08%
2019/06/20	1	44.70	0	0.00	44.65	1	12,612	0.01%
2019/06/19	11	44.61	2	44.63	44.80	9	12,755	0.07%
2019/06/18	4	44.30	2	44.38	44.50	2	12,656	0.02%
2019/06/17	2	44.13	234	44.24	44.10	-232	12,868	-1.80%	大賣/鉅額交易
2019/06/14	225	43.70	0	0.00	43.55	225	13,091	1.72%	大買/鉅額交易
2019/06/13	11	43.72	0	0.00	43.65	11	13,170	0.08%
2019/06/11	4	44.00	9.5	44.11	44.45	-5.5	13,372	-0.04%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	4.1	43.40	0	0.00	43.10	4.1	13,478	0.03%
2019/06/04	7	43.51	0	0.00	43.90	7	13,470	0.05%
2019/06/03	0	0.00	2	43.38	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	1	43.10	43.25	-1	13,432	-0.01%
2019/05/29	0	0.00	3	42.43	42.45	-3	13,576	-0.02%
2019/05/27	0.1	42.40	1	42.25	42.30	-0.9	13,665	-0.01%
2019/05/24	5	42.10	0	0.00	42.00	5	13,806	0.04%
2019/05/23	2	42.43	1	42.50	42.50	1	13,755	0.01%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	2	43.05	2	42.78	43.05	0	13,864	0.00%
2019/05/20	5	41.98	0	0.00	41.90	5	13,733	0.04%
2019/05/17	2	42.05	0	0.00	41.90	2	13,636	0.01%
2019/05/16	119	42.60	0	0.00	42.00	119	13,498	0.88%	大買/鉅額交易
2019/05/15	4	43.34	4	43.23	43.25	0	13,362	0.00%
2019/05/14	10	43.17	0	0.00	43.15	10	13,373	0.07%
2019/05/13	17	44.09	1	44.00	43.80	16	13,270	0.12%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	42	44.73	5	44.90	44.60	37	13,436	0.28%
2019/05/08	12	45.15	3	45.15	45.05	9	13,438	0.07%
2019/05/07	1	45.50	0	0.00	45.40	1	13,491	0.01%
2019/05/06	12	45.73	0	0.00	45.60	12	13,686	0.09%
2019/05/03	1	46.15	12	46.38	46.15	-11	13,628	-0.08%
2019/05/02	2	46.00	28	46.26	46.40	-26	13,506	-0.19%
2019/04/30	0	0.00	1	45.80	45.60	-1	13,422	-0.01%
2019/04/29	2	45.70	0	0.00	45.70	2	13,422	0.01%
2019/04/26	0	0.00	3	45.20	45.50	-3	13,449	-0.02%
2019/04/25	7	45.16	0	0.00	45.20	7	13,629	0.05%
2019/04/23	1	45.30	1	45.25	45.35	0	14,182	0.00%
2019/04/22	1	45.20	0	0.00	45.25	1	14,494	0.01%
2019/04/19	0	0.00	4	45.26	45.20	-4	14,744	-0.03%
2019/04/18	3	44.92	1	45.10	45.00	2	14,768	0.01%
2019/04/17	0	0.00	1	45.20	45.20	-1	14,610	-0.01%
2019/04/16	12	45.13	0	0.00	45.30	12	14,477	0.08%
2019/04/15	1	45.85	0	0.00	45.70	1	14,346	0.01%
2019/04/11	0	0.00	2	45.60	45.55	-2	14,325	-0.01%
2019/04/10	1	45.60	0	0.00	45.50	1	14,249	0.01%
2019/04/08	12	45.39	0	0.00	45.35	12	14,074	0.09%
2019/04/01	1	45.85	0	0.00	45.60	1	13,728	0.01%
2019/03/29	5	45.85	5	45.43	46.00	0	13,562	0.00%
2019/03/28	3	44.98	14	44.88	45.10	-11	13,404	-0.08%
2019/03/27	6	45.06	2.1	45.00	44.95	3.9	13,331	0.03%
2019/03/26	6	45.53	30	45.65	45.50	-24	13,224	-0.18%
2019/03/25	20	45.71	6	45.65	45.55	14	13,349	0.10%
2019/03/22	9	46.48	13	46.47	46.40	-4	13,166	-0.03%
2019/03/21	0	0.00	9	46.79	46.90	-9	13,054	-0.07%
2019/03/20	4	47.05	5	47.30	47.15	-1	13,050	-0.01%
2019/03/19	8	46.69	22	46.88	46.95	-14	12,850	-0.11%
2019/03/18	4	45.78	3	45.58	46.00	1	12,664	0.01%
2019/03/15	14	45.25	0	0.00	45.25	14	12,582	0.11%
2019/03/14	9	45.29	1	45.50	45.25	8	12,452	0.06%
2019/03/13	0	0.00	23	45.27	45.25	-23	12,434	-0.18%
2019/03/12	1	45.15	0	0.00	45.00	1	12,423	0.01%
2019/03/11	13	44.50	10.7	44.65	44.50	2.3	12,436	0.02%
2019/03/08	13.5	44.70	1	44.85	44.70	12.5	12,490	0.10%
2019/03/07	30	45.10	0	0.00	45.10	30	12,623	0.24%
2019/03/06	0	0.00	1	45.15	45.15	-1	12,732	-0.01%
2019/03/05	3	45.05	0	0.00	45.10	3	12,846	0.02%
2019/03/04	5.1	44.83	20	45.23	45.15	-14.9	12,921	-0.12%
2019/02/27	1	45.30	4	45.41	45.50	-3	12,758	-0.02%
2019/02/26	17	45.40	3	45.50	45.45	14	12,558	0.11%
2019/02/25	7	45.14	1	45.25	45.30	6	12,239	0.05%
2019/02/22	7	44.95	0	0.00	45.00	7	12,147	0.06%
2019/02/21	0	0.00	10	45.10	45.10	-10	12,083	-0.08%
2019/02/20	4	44.96	1	45.00	45.05	3	12,003	0.02%
2019/02/19	30	44.85	0	0.00	44.85	30	11,846	0.25%
2019/02/18	16	44.70	1	44.80	44.75	15	11,801	0.13%
2019/02/15	22	44.50	0	0.00	44.40	22	11,767	0.19%
2019/02/14	16	44.78	0	0.00	44.50	16	11,660	0.14%
2019/02/13	12	44.59	2	44.58	44.60	10	11,458	0.09%
2019/02/12	10	44.32	4	44.31	44.30	6	11,447	0.05%
2019/02/11	9	44.43	0	0.00	44.15	9	11,317	0.08%
2019/01/30	1	44.55	0	0.00	44.55	1	11,181	0.01%
2019/01/29	5	44.60	0	0.00	44.75	5	11,121	0.04%
2019/01/28	1	44.40	1	44.45	44.60	0	10,954	0.00%
2019/01/25	16	44.01	0	0.00	44.00	16	10,827	0.15%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	1	44.10	1	44.25	44.30	0	10,634	0.00%
2019/01/21	0	0.00	4	44.34	44.30	-4	10,736	-0.04%
2019/01/18	1	44.10	0	0.00	44.15	1	10,904	0.01%
2019/01/17	54	44.14	24	44.01	44.05	30	11,002	0.27%
2019/01/16	6	44.10	4	44.00	44.00	2	10,922	0.02%
2019/01/15	27	44.67	0	0.00	44.60	27	10,614	0.25%
2019/01/14	12	45.10	0	0.00	45.00	12	10,342	0.12%
2019/01/11	13	46.11	10	46.35	45.95	3	10,140	0.03%
2019/01/10	5	46.71	0	0.00	46.90	5	9,958	0.05%
2019/01/09	0	0.00	12	47.04	47.05	-12	10,011	-0.12%
2019/01/08	3	45.98	0	0.00	45.70	3	9,975	0.03%
2019/01/07	0	0.00	6	45.85	45.95	-6	10,273	-0.06%
2019/01/04	9	45.24	5	45.63	45.30	4	10,445	0.04%
2019/01/03	11	45.77	0	0.00	45.80	11	10,903	0.10%
2019/01/02	2	46.23	0.1	46.40	46.10	1.9	11,063	0.02%
2018/12/25	7	46.26	0.1	46.75	46.50	7	11,742	0.06%
2018/12/24	5	46.58	0	0.00	46.85	5	11,927	0.04%
2018/12/21	1.2	46.97	2	46.90	47.30	-0.8	12,410	-0.01%
2018/12/20	9	47.15	0	0.00	47.05	9	12,555	0.07%
2018/12/19	0	0.00	3	47.10	47.30	-3	12,580	-0.02%
2018/12/18	10	47.05	0	0.00	47.05	10	12,666	0.08%
2018/12/14	3	47.53	0	0.00	47.45	3	13,129	0.02%
2018/12/12	14	47.45	14	47.54	47.55	0	13,095	0.00%
2018/12/11	8	47.26	0	0.00	47.25	8	13,061	0.06%
2018/12/10	2	47.40	0	0.00	47.50	2	12,977	0.02%
2018/12/07	3	47.93	0	0.00	48.00	3	12,947	0.02%
2018/12/06	7	48.06	0	0.00	48.00	7	12,897	0.05%
2018/12/05	2	48.38	0	0.00	48.35	2	12,874	0.02%
2018/12/04	4	48.74	0	0.00	48.75	4	12,872	0.03%
2018/12/03	1	49.00	2	49.25	49.15	-1	12,840	-0.01%
2018/11/29	4.2	48.89	0	0.00	48.60	4.2	12,537	0.03%
2018/11/28	8	48.87	0	0.00	48.85	8	12,400	0.06%
2018/11/27	6	49.30	0	0.00	49.10	6	12,281	0.05%
2018/11/26	1	50.00	0	0.00	49.90	1	12,278	0.01%
2018/11/23	2	50.50	10	50.30	50.10	-8	12,218	-0.07%
2018/11/22	0	0.00	1	50.40	50.80	-1	12,229	-0.01%
2018/11/21	2	50.05	1	50.60	50.70	1	12,268	0.01%
2018/11/20	1	50.60	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	4	51.43	51.50	-4	12,437	-0.03%
2018/11/15	0	0.00	2	51.20	51.10	-2	12,432	-0.02%
2018/11/13	6	50.37	1	50.60	51.00	5	12,510	0.04%
2018/11/12	0	0.00	2	51.00	50.90	-2	12,588	-0.02%
2018/11/09	0	0.00	27	50.85	51.10	-27	12,793	-0.21%
2018/11/08	0	0.00	5	50.62	50.90	-5	12,772	-0.04%
2018/11/07	1	50.00	23	50.13	50.30	-22	12,670	-0.17%
2018/11/06	3	49.67	9	49.60	49.80	-6	12,719	-0.05%
2018/11/05	0.2	49.20	0	0.00	49.20	0.2	12,683	0.00%
2018/11/02	1	48.20	30	48.50	48.90	-29	12,682	-0.23%
2018/11/01	7	48.30	7	48.07	48.30	0	12,704	0.00%
2018/10/31	2	48.00	3	48.45	48.45	-1	12,664	-0.01%
2018/10/30	31	47.64	7	47.33	47.50	24	12,580	0.19%
2018/10/29	6	46.73	0.5	47.00	46.90	5.5	12,550	0.04%
2018/10/26	28	47.28	0	0.00	47.10	28	12,485	0.22%
2018/10/25	6	48.24	2	48.35	48.00	4	12,226	0.03%
2018/10/24	9	49.12	2	49.80	49.15	7	12,250	0.06%
2018/10/23	5	49.57	0	0.00	49.55	5	12,184	0.04%
2018/10/22	0	0.00	1.2	50.27	50.00	-1.2	12,160	-0.01%
2018/10/19	0	0.00	7	50.05	50.20	-7	12,270	-0.06%
2018/10/18	2	49.70	1	49.95	49.60	1	12,235	0.01%
2018/10/16	15	49.73	0	0.00	49.70	15	12,337	0.12%
2018/10/15	14	49.73	1.2	50.16	49.95	12.8	12,269	0.10%
2018/10/12	35	49.75	2.4	49.87	50.10	32.6	12,013	0.27%
2018/10/11	12	50.00	0	0.00	49.65	12	11,865	0.10%
2018/10/08	0	0.00	91	51.41	51.60	-91	11,184	-0.81%
2018/10/05	15	50.59	6	51.47	50.90	9	11,086	0.08%
2018/10/04	0	0.00	5	51.30	51.60	-5	10,810	-0.05%
2018/10/03	0	0.00	5	52.10	51.80	-5	10,746	-0.05%
2018/10/02	0	0.00	5	52.00	52.10	-5	10,636	-0.05%
2018/10/01	0	0.00	3	52.00	52.50	-3	10,512	-0.03%
2018/09/28	1	51.30	73	51.60	51.80	-72	10,484	-0.69%
2018/09/27	0	0.00	4	51.68	51.90	-4	10,330	-0.04%
2018/09/26	6	51.00	2	51.20	51.00	4	10,162	0.04%
2018/09/25	5	51.44	0	0.00	51.10	5	10,326	0.05%
2018/09/21	0	0.00	98	51.01	51.10	-98	10,288	-0.95%
2018/09/20	73	50.47	1	50.60	50.40	72	9,862	0.73%
2018/09/19	0	0.00	1	50.20	50.30	-1	9,754	-0.01%
2018/09/18	0	0.00	1	50.20	50.00	-1	9,957	-0.01%
2018/09/14	0	0.00	1	50.20	50.10	-1	10,481	-0.01%
2018/09/13	3	49.85	1	50.00	49.90	2	10,634	0.02%
2018/09/11	6	49.47	0	0.00	49.80	6	11,015	0.05%
2018/09/10	5	49.49	0	0.00	49.40	5	11,238	0.04%
2018/09/07	60	49.63	2	49.68	49.50	58	11,443	0.51%
2018/09/06	2	50.15	0	0.00	50.10	2	11,466	0.02%
2018/09/05	7	50.53	0	0.00	50.20	7	11,510	0.06%
2018/09/04	0	0.00	11.1	50.83	50.90	-11.1	11,548	-0.10%
2018/08/31	0	0.00	3.1	50.70	50.90	-3.1	11,622	-0.03%
2018/08/30	0	0.00	0.8	50.60	50.50	-0.8	11,622	-0.01%
2018/08/29	0	0.00	13.4	50.65	50.90	-13.4	11,686	-0.11%
2018/08/28	5	50.60	2	50.75	50.80	3	11,740	0.03%
2018/08/27	0	0.00	6.3	50.47	50.70	-6.3	11,774	-0.05%
2018/08/24	8	49.71	0	0.00	49.85	8	11,640	0.07%
2018/08/23	1	49.95	0.2	50.20	50.10	0.8	11,918	0.01%
2018/08/21	1	49.95	0.1	50.00	50.00	0.9	12,096	0.01%
2018/08/20	1.1	49.82	0	0.00	49.90	1.1	12,047	0.01%
2018/08/17	1	49.70	8	50.04	49.90	-7	12,024	-0.06%
2018/08/16	2	49.75	0	0.00	49.70	2	11,979	0.02%
2018/08/15	5	49.98	5	50.10	50.10	0	11,943	0.00%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	15	50.13	0	0.00	50.10	15	12,264	0.12%
2018/08/10	0	0.00	2	50.80	50.90	-2	12,319	-0.02%
2018/08/09	4.1	50.45	6	50.80	50.40	-2	12,483	-0.02%
2018/08/08	0	0.00	1	50.80	50.70	-1	12,640	-0.01%
2018/08/06	0	0.00	1.2	50.75	50.40	-1.2	12,831	-0.01%
2018/08/02	4	50.35	0	0.00	50.20	4	13,141	0.03%
2018/07/31	0	0.00	4	50.78	50.70	-4	13,175	-0.03%
2018/07/30	1	50.20	1	50.40	50.40	0	12,966	0.00%
2018/07/27	1.2	50.30	0	0.00	50.20	1.2	13,116	0.01%
2018/07/26	15	50.01	0	0.00	50.30	15	13,168	0.11%
2018/07/24	8.3	50.33	1	50.70	50.30	7.3	13,149	0.06%
2018/07/20	0	0.00	2	51.00	51.00	-2	13,127	-0.02%
2018/07/19	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/18	1	50.80	0	0.00	50.80	1	13,137	0.01%
2018/07/16	80	51.00	0	0.00	50.70	80	13,165	0.61%
2018/07/12	5	50.50	3	50.60	50.70	2	13,283	0.02%
2018/07/11	8	49.97	0	0.00	50.30	8	13,360	0.06%
2018/07/09	1	49.85	0	0.00	50.10	1	13,363	0.01%
2018/07/06	5.2	49.26	0	0.00	49.45	5.2	13,375	0.04%
2018/07/04	2	50.00	0.4	50.00	50.00	1.6	13,615	0.01%
2018/07/03	3.3	50.09	0	0.00	50.00	3.3	13,638	0.02%
2018/07/02	11.2	50.58	0	0.00	50.30	11.2	13,535	0.08%
2018/06/29	0	0.00	0.3	51.10	51.10	-0.3	13,434	0.00%
2018/06/28	22	50.50	0	0.00	50.50	22	13,314	0.17%
2018/06/27	30	50.51	0.2	50.60	50.50	29.8	13,279	0.22%
2018/06/26	2	51.10	0	0.00	50.90	2	13,056	0.02%
2018/06/25	10.7	53.29	0	0.00	53.20	10.7	12,832	0.08%
2018/06/22	2	53.65	21	53.70	53.70	-19	12,586	-0.15%
2018/06/21	0.1	53.80	5	54.20	53.90	-4.9	12,476	-0.04%
2018/06/20	0	0.00	3	53.63	53.70	-3	12,714	-0.02%
2018/06/19	1	52.90	1	53.30	53.00	0	12,672	0.00%
2018/06/15	0	0.00	2	53.55	53.70	-2	12,431	-0.02%
2018/06/14	37	53.09	0	0.00	52.90	37	12,213	0.30%
2018/06/13	0	0.00	11	53.80	54.00	-11	12,056	-0.09%
2018/06/12	5	53.32	1	53.70	53.50	4	12,349	0.03%
2018/06/11	0	0.00	10	53.70	53.70	-10	12,305	-0.08%
2018/06/08	0	0.00	2	53.80	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	32.6	53.92	54.00	-32.6	12,354	-0.26%
2018/06/06	10	53.15	8	53.60	53.30	2	12,473	0.02%
2018/06/05	0	0.00	1	52.80	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	3	52.30	52.80	-3	12,333	-0.02%
2018/06/01	2	51.80	0	0.00	51.80	2	12,348	0.02%
2018/05/31	0	0.00	12.4	51.91	52.10	-12.4	12,376	-0.10%
2018/05/30	45	51.62	0	0.00	51.20	45	12,242	0.37%
2018/05/28	0	0.00	11	53.40	53.30	-11	12,441	-0.09%
2018/05/23	0	0.00	1	53.60	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	3	53.47	53.70	-3	12,665	-0.02%
2018/05/21	15	52.90	7	53.26	53.20	8	12,638	0.06%
2018/05/18	0	0.00	1	52.80	52.90	-1	12,560	-0.01%
2018/05/17	2	52.30	3	52.37	52.50	-1	12,527	-0.01%
2018/05/16	2	52.10	11	52.18	52.20	-9	12,388	-0.07%
2018/05/15	3	51.37	7	51.71	51.20	-4	12,430	-0.03%
2018/05/14	2	51.90	1	51.70	51.80	1	12,756	0.01%
2018/05/11	0	0.00	5	51.56	51.80	-5	12,840	-0.04%
2018/05/09	0	0.00	2	50.75	50.70	-2	12,756	-0.02%
2018/05/08	20	50.20	0	0.00	50.70	20	12,895	0.16%
2018/05/07	0	0.00	5	50.40	50.30	-5	12,889	-0.04%
2018/05/04	6	50.17	0	0.00	50.10	6	12,970	0.05%
2018/05/03	1	50.70	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	3	51.23	51.30	-3	13,013	-0.02%
2018/04/30	46	50.67	2.5	50.90	51.00	43.5	13,175	0.33%
2018/04/27	0	0.00	2	50.80	50.80	-2	13,174	-0.02%
2018/04/25	6	50.02	1.5	50.10	50.30	4.5	13,266	0.03%
2018/04/20	1	50.20	10	50.30	50.40	-9	13,801	-0.07%
2018/04/18	4	50.00	4	50.23	50.00	0	14,012	0.00%
2018/04/17	10	49.95	0	0.00	49.95	10	14,128	0.07%
2018/04/16	1	50.50	2.4	50.76	50.60	-1.4	14,244	-0.01%
2018/04/13	0	0.00	3	51.00	51.20	-3	14,345	-0.02%
2018/04/12	0	0.00	2	51.00	51.00	-2	14,474	-0.01%
2018/04/11	0	0.00	1	51.60	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	4	50.88	51.00	-4	14,659	-0.03%
2018/04/09	3	50.00	0	0.00	50.30	3	14,670	0.02%
2018/04/03	6	49.83	0	0.00	49.90	6	14,590	0.04%
2018/04/02	5	50.00	3	50.27	50.10	2	14,519	0.01%
2018/03/30	4	50.20	3	50.30	50.10	1	14,685	0.01%
2018/03/28	5	50.40	0	0.00	50.30	5	14,603	0.03%
2018/03/27	2	50.60	15	50.70	50.70	-13	14,619	-0.09%
2018/03/26	2	50.25	5	50.30	50.40	-3	14,557	-0.02%
2018/03/23	38	50.35	5	50.30	50.30	33	14,657	0.23%
2018/03/22	4	51.68	3	51.73	51.80	1	14,418	0.01%
2018/03/21	2	51.50	0	0.00	51.50	2	14,331	0.01%
2018/03/20	1	51.30	0	0.00	51.70	1	14,382	0.01%
2018/03/16	1	51.00	0	0.00	51.70	1	14,383	0.01%
2018/03/15	2	51.30	5	51.30	51.20	-3	14,121	-0.02%
2018/03/12	1	51.60	3	51.77	51.80	-2	14,194	-0.01%
2018/03/09	1	50.50	1	50.70	50.50	0	14,081	0.00%
2018/03/08	13	50.50	0	0.00	50.40	13	14,429	0.09%
2018/03/05	15	50.05	2	50.80	50.10	13	15,600	0.08%
2018/03/02	1	50.90	0	0.00	50.80	1	15,494	0.01%
2018/02/27	0	0.00	6	52.30	52.20	-6	15,405	-0.04%
2018/02/26	11	52.30	4	52.60	52.20	7	15,360	0.05%
2018/02/23	2	52.00	3	52.23	52.30	-1	15,567	-0.01%
2018/02/22	1	51.50	0	0.00	51.80	1	16,252	0.01%
2018/02/21	1	51.80	0	0.00	51.90	1	16,922	0.01%
2018/02/12	0	0.00	1	51.20	51.00	-1	16,782	-0.01%
2018/02/09	5	49.34	0	0.00	50.20	5	16,786	0.03%
2018/02/08	0	0.00	3	50.80	50.60	-3	16,607	-0.02%
2018/02/07	6	50.73	2	50.70	50.20	4	16,574	0.02%
2018/02/06	9	49.53	0	0.00	49.20	9	16,301	0.06%
2018/02/05	6	51.92	14.3	52.05	52.10	-8.3	15,858	-0.05%
2018/02/02	11	53.20	10	53.40	53.40	1	15,666	0.01%
2018/02/01	0	0.00	9	54.20	54.00	-9	15,579	-0.06%
2018/01/31	0	0.00	10.2	53.60	54.20	-10.2	15,496	-0.07%
2018/01/29	15	53.70	23	53.91	54.00	-8	15,380	-0.05%
2018/01/25	0	0.00	21	53.31	53.40	-21	15,563	-0.13%
2018/01/24	3	52.93	0	0.00	52.80	3	15,373	0.02%
2018/01/23	1	54.10	0	0.00	54.00	1	15,235	0.01%
2018/01/22	0	0.00	0.5	53.90	54.10	-0.5	15,357	0.00%
2018/01/19	10	53.70	5	53.90	53.90	5	15,384	0.03%
2018/01/17	2	54.30	1	54.10	54.20	1	15,074	0.01%
2018/01/16	0	0.00	15	54.65	54.80	-15	14,907	-0.10%
2018/01/15	0	0.00	24	53.94	54.10	-24	14,546	-0.16%
2018/01/12	10	53.20	0	0.00	53.20	10	14,299	0.07%
2018/01/11	5	52.90	18.5	52.90	53.00	-13.5	14,227	-0.09%
2018/01/10	10	53.00	8	53.18	53.00	2	14,236	0.01%
2018/01/08	1	52.40	4.5	52.48	52.50	-3.5	13,984	-0.03%
2018/01/05	13	52.00	20	52.22	52.20	-7	13,900	-0.05%
2018/01/04	13	51.59	0	0.00	51.90	13	13,779	0.09%
2018/01/03	1	51.40	5	51.46	51.50	-4	13,865	-0.03%
2018/01/02	1	50.70	2.5	50.88	51.00	-1.5	13,535	-0.01%