富邦金 (2881)-富邦-員林券商分點個股進出

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
73.4
漲跌
▲1.5
漲幅
+2.09%
成交量
31,859張
產業
上市金融類股▲1.14%
2551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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/05/31	2.1	72.99	1.1	73.07	73.40	1	17,793	0.01%
2024/05/30	9.5	72.39	0	0.00	71.90	9.5	17,416	0.05%
2024/05/29	2.3	72.91	0	0.00	72.40	2.3	17,207	0.01%
2024/05/28	1.1	73.99	12.6	73.80	73.80	-11.5	17,000	-0.07%
2024/05/27	6.9	73.15	2	73.30	73.50	4.9	17,189	0.03%
2024/05/24	0	0.00	2.3	73.38	73.30	-2.3	17,134	-0.01%
2024/05/23	1	72.41	3.2	72.44	72.50	-2.2	16,972	-0.01%
2024/05/22	1.1	72.92	0	0.00	73.50	1.1	16,921	0.01%
2024/05/21	7.2	72.63	4.2	72.70	72.90	3	16,866	0.02%
2024/05/20	7.2	73.64	0.3	73.70	73.80	6.9	16,774	0.04%
2024/05/17	10	74.80	5.2	74.59	74.60	4.8	16,753	0.03%
2024/05/16	6.3	74.54	12.7	74.82	73.90	-6.5	16,559	-0.04%
2024/05/15	0	0.00	48.2	73.60	73.80	-48.2	16,076	-0.30%
2024/05/14	1	71.30	0.3	71.40	71.20	0.7	15,585	0.00%
2024/05/13	5	71.60	15.2	71.37	71.50	-10.2	15,535	-0.07%
2024/05/10	0.2	71.38	20.2	71.31	71.80	-20	15,359	-0.13%
2024/05/09	0	69.70	1	70.20	69.90	-1	14,925	-0.01%
2024/05/08	1	69.60	1	69.80	69.90	0	14,769	0.00%
2024/05/07	1	69.70	5.9	69.87	69.90	-4.9	14,815	-0.03%
2024/05/06	4.1	69.80	29.3	69.89	70.00	-25.3	14,722	-0.17%
2024/05/03	0	69.00	2	69.00	69.00	-2	14,643	-0.01%
2024/05/02	3	69.30	2	69.59	69.00	1	14,623	0.01%
2024/04/30	0.2	69.40	1.1	69.36	69.10	-0.9	14,584	-0.01%
2024/04/29	0.1	68.67	6.8	69.02	69.40	-6.7	14,502	-0.05%
2024/04/26	4.2	67.82	7.4	67.86	67.60	-3.2	14,280	-0.02%
2024/04/25	2.2	66.48	1	66.40	66.40	1.2	14,183	0.01%
2024/04/24	0	0.00	1	67.09	66.80	-1	14,297	-0.01%
2024/04/23	5.2	66.29	0	0.00	66.30	5.2	14,674	0.04%
2024/04/22	1	65.90	1.1	66.28	66.20	-0.1	14,818	0.00%
2024/04/19	16.5	64.90	3	64.93	65.00	13.5	14,682	0.09%
2024/04/18	14.3	66.30	0.7	66.50	66.30	13.5	14,312	0.09%
2024/04/17	1.2	66.36	1.4	66.18	66.00	-0.2	14,158	0.00%
2024/04/16	9.9	66.24	0.3	66.30	65.70	9.6	14,009	0.07%
2024/04/15	0.2	67.66	0	0.00	67.40	0.2	13,715	0.00%
2024/04/12	8.2	67.81	2.3	67.91	67.80	5.9	13,827	0.04%
2024/04/11	4.4	68.46	4	68.50	68.40	0.4	13,737	0.00%
2024/04/10	0.1	69.50	0.1	70.00	69.20	0.1	13,540	0.00%
2024/04/09	0	69.70	4.3	69.40	70.00	-4.2	13,590	-0.03%
2024/04/08	0.1	68.60	4.2	68.76	68.70	-4.1	13,482	-0.03%
2024/04/03	15.3	68.83	3	68.77	68.60	12.3	13,479	0.09%
2024/04/02	5	69.24	2	69.50	69.50	3	13,362	0.02%
2024/04/01	2	69.40	0.1	69.74	69.50	1.9	13,371	0.01%
2024/03/29	1	69.20	4.2	69.82	69.70	-3.2	13,366	-0.02%
2024/03/28	1.3	69.31	0	0.00	69.30	1.3	13,306	0.01%
2024/03/27	1.1	69.50	2.3	69.71	69.80	-1.2	13,244	-0.01%
2024/03/26	0.1	69.20	1.6	69.20	69.60	-1.5	13,283	-0.01%
2024/03/25	8	69.25	0	0.00	69.00	8	13,373	0.06%
2024/03/22	6	69.42	0.1	69.40	69.60	6	13,255	0.05%
2024/03/21	0	0.00	7.8	70.42	70.70	-7.8	13,122	-0.06%
2024/03/20	0.1	69.73	1.1	69.99	69.60	-1	13,290	-0.01%
2024/03/19	3.1	69.73	4	69.95	69.80	-0.9	13,945	-0.01%
2024/03/18	0.1	69.37	14.8	69.48	69.50	-14.8	13,834	-0.11%
2024/03/15	16.2	69.54	0.1	69.50	69.60	16.1	13,747	0.12%
2024/03/14	12	70.28	25.4	70.44	70.70	-13.4	13,274	-0.10%
2024/03/13	0.3	69.50	3.1	69.85	69.90	-2.8	13,016	-0.02%
2024/03/12	1	69.50	3.5	69.40	69.70	-2.5	13,025	-0.02%
2024/03/11	1.5	69.63	14.2	69.36	69.20	-12.7	12,911	-0.10%
2024/03/08	0.2	68.89	23.3	68.90	69.20	-23.1	12,838	-0.18%
2024/03/07	4	67.58	5.9	68.12	68.10	-1.9	12,575	-0.01%
2024/03/06	0.1	67.40	3	67.46	67.30	-2.9	12,463	-0.02%
2024/03/05	1	67.30	0	0.00	67.30	1	12,754	0.01%
2024/03/04	0.1	67.39	19.2	67.43	67.40	-19.1	12,816	-0.15%
2024/03/01	0	67.60	1.1	67.52	67.40	-1.1	12,878	-0.01%
2024/02/29	0.1	66.90	22.3	67.29	68.00	-22.2	12,846	-0.17%
2024/02/27	8.2	66.80	2.2	66.90	66.90	6.1	12,588	0.05%
2024/02/26	2	66.30	35.3	66.90	66.90	-33.3	12,529	-0.27%
2024/02/23	0	66.60	1	66.70	66.60	-1	12,538	-0.01%
2024/02/22	0	66.30	8	66.50	66.50	-8	12,925	-0.06%
2024/02/21	0.1	66.12	0	0.00	66.30	0.1	13,007	0.00%
2024/02/20	0.2	66.20	14.2	66.36	66.50	-14	13,092	-0.11%
2024/02/19	1	66.00	5.7	65.99	66.10	-4.7	13,089	-0.04%
2024/02/16	0	65.20	13.8	65.82	65.90	-13.8	13,316	-0.10%
2024/02/15	1	65.30	12.1	65.27	65.30	-11.1	13,218	-0.08%
2024/02/05	0	64.87	24.7	64.82	64.70	-24.7	12,987	-0.19%
2024/02/02	1	64.60	9	64.82	64.90	-8	12,851	-0.06%
2024/02/01	2.1	64.60	6.2	64.68	64.80	-4.1	12,788	-0.03%
2024/01/31	0	0.00	4	64.43	64.50	-4	12,743	-0.03%
2024/01/30	0	0.00	2.6	64.36	64.30	-2.6	12,664	-0.02%
2024/01/29	0	0.00	3.5	64.70	64.80	-3.5	12,620	-0.03%
2024/01/26	5.1	64.90	5.3	64.82	64.80	-0.2	12,633	0.00%
2024/01/25	0	64.30	9	64.52	64.60	-9	12,627	-0.07%
2024/01/24	0	0.00	30.3	64.36	64.40	-30.3	12,680	-0.24%
2024/01/23	1	63.51	10	63.77	63.90	-9	12,652	-0.07%
2024/01/22	2	63.35	4	63.33	63.20	-2	12,692	-0.02%
2024/01/19	2.1	63.10	0.1	63.00	63.00	2	12,624	0.02%
2024/01/18	5.2	62.08	0	0.00	62.30	5.2	12,575	0.04%
2024/01/17	22.1	62.66	0	0.00	62.30	22.1	12,378	0.18%
2024/01/16	11.1	63.27	0	0.00	63.20	11.1	12,011	0.09%
2024/01/15	2.1	64.01	0	0.00	64.10	2.1	11,979	0.02%
2024/01/12	1.2	64.08	1.4	63.98	64.10	-0.3	12,266	0.00%
2024/01/11	0	0.00	0.5	64.10	63.90	-0.5	12,340	0.00%
2024/01/10	1.1	64.09	1.1	64.00	64.00	0	12,641	0.00%
2024/01/09	1	63.90	0	0.00	64.00	1	12,669	0.01%
2024/01/08	0	0.00	23.4	64.44	64.10	-23.4	12,707	-0.18%
2024/01/05	1.5	63.30	1.1	63.41	63.20	0.4	12,586	0.00%
2024/01/04	3	63.44	0.2	63.60	63.50	2.8	12,612	0.02%
2024/01/03	5.2	63.61	5.1	63.70	63.70	0.1	12,742	0.00%
2024/01/02	3	64.20	1.5	64.26	64.60	1.6	12,604	0.01%
2023/12/29	3	64.40	3	64.67	64.80	0	12,693	0.00%
2023/12/28	0.4	64.52	0.6	64.77	64.90	-0.2	12,834	0.00%
2023/12/27	0	0.00	8.1	64.56	64.60	-8.1	12,812	-0.06%
2023/12/26	0	0.00	13	63.97	64.30	-13	12,796	-0.10%
2023/12/25	2.2	63.56	31	63.62	63.70	-28.8	12,845	-0.22%
2023/12/22	0.5	63.50	52.7	63.40	63.50	-52.2	12,920	-0.40%
2023/12/21	8.2	63.25	0.5	63.40	63.40	7.6	13,057	0.06%
2023/12/20	6.6	63.73	0	0.00	63.60	6.6	13,042	0.05%
2023/12/19	3.2	63.84	2	63.85	63.90	1.2	13,026	0.01%
2023/12/18	1.2	64.40	2	64.40	64.50	-0.8	13,092	-0.01%
2023/12/15	14	65.11	11.1	65.14	65.10	2.9	13,080	0.02%
2023/12/14	1	65.20	103.2	64.67	65.20	-102.2	12,662	-0.81%	大賣/鉅額交易
2023/12/13	8	62.86	2.2	62.95	62.90	5.8	11,823	0.05%
2023/12/12	1.1	62.71	1.1	63.09	63.10	0.1	11,987	0.00%
2023/12/11	6	62.80	16.6	62.87	62.90	-10.5	11,981	-0.09%
2023/12/08	8.2	62.96	5	63.40	63.20	3.2	11,956	0.03%
2023/12/07	17.1	62.80	1.3	63.05	63.20	15.8	11,888	0.13%
2023/12/06	2.3	63.85	0	0.00	63.80	2.3	11,678	0.02%
2023/12/05	10.1	63.75	1.2	64.00	64.10	8.9	11,639	0.08%
2023/12/04	0.5	64.00	12.7	64.36	64.40	-12.2	11,562	-0.11%
2023/12/01	26.5	63.71	0.1	63.81	63.80	26.4	11,614	0.23%
2023/11/30	0	63.90	1.5	64.07	64.40	-1.5	11,635	-0.01%
2023/11/29	3	63.70	2	63.85	63.70	1	11,359	0.01%
2023/11/28	0.6	63.62	3.3	63.93	63.90	-2.7	11,377	-0.02%
2023/11/27	8.2	63.79	2	64.40	63.50	6.2	11,505	0.05%
2023/11/24	3.1	64.00	0	0.00	63.90	3.1	11,496	0.03%
2023/11/22	6	64.35	5	64.44	64.60	1.1	11,573	0.01%
2023/11/21	1	64.50	11.7	64.65	64.90	-10.7	11,556	-0.09%
2023/11/20	1	63.10	6.8	63.20	63.50	-5.8	11,121	-0.05%
2023/11/17	0	62.70	18.1	63.19	63.20	-18.1	11,019	-0.16%
2023/11/16	0	0.00	3	62.90	62.90	-3	10,907	-0.03%
2023/11/15	0	0.00	36.8	62.38	62.70	-36.8	10,849	-0.34%
2023/11/14	7	61.79	2	61.90	61.70	5	10,586	0.05%
2023/11/13	3	61.50	2.6	61.58	61.70	0.4	10,655	0.00%
2023/11/10	1	61.50	0	0.00	61.50	1	10,782	0.01%
2023/11/09	1	61.60	17.6	61.59	61.70	-16.6	11,043	-0.15%
2023/11/08	17	61.41	2	61.45	61.70	15	11,345	0.13%
2023/11/07	1	61.30	0	0.00	61.50	1	11,421	0.01%
2023/11/06	1	61.30	4	61.52	61.50	-3	11,533	-0.03%
2023/11/03	1.3	61.08	1	61.10	61.30	0.3	11,525	0.00%
2023/11/02	1	60.70	10.1	60.80	60.90	-9.1	11,606	-0.08%
2023/10/31	0	60.00	1.1	59.90	60.10	-1.1	11,596	-0.01%
2023/10/30	10.9	59.81	17.1	59.75	59.80	-6.1	11,953	-0.05%
2023/10/27	2.4	60.23	4.7	60.09	60.30	-2.3	12,134	-0.02%
2023/10/26	15.8	59.71	1	60.10	59.60	14.8	12,483	0.12%
2023/10/25	10	60.27	3	60.20	60.00	7	12,502	0.06%
2023/10/24	3.2	59.83	1	60.00	59.90	2.2	12,831	0.02%
2023/10/23	24.2	59.73	1	60.20	59.90	23.2	12,972	0.18%
2023/10/20	13.8	60.05	0	0.00	60.70	13.8	12,837	0.11%
2023/10/19	1.2	61.20	0	0.00	61.00	1.2	12,622	0.01%
2023/10/18	1.2	60.75	1.1	60.92	61.40	0.2	12,692	0.00%
2023/10/17	2.1	61.24	42	61.00	61.30	-40	12,598	-0.32%
2023/10/16	0.3	60.90	1	61.00	61.00	-0.7	13,008	-0.01%
2023/10/13	12.7	60.79	2.1	61.00	60.90	10.7	13,435	0.08%
2023/10/12	2.2	61.31	1.4	61.36	61.70	0.8	13,830	0.01%
2023/10/11	0.2	61.40	5.3	61.41	61.60	-5.1	13,883	-0.04%
2023/10/06	1.2	60.70	0	0.00	60.70	1.2	13,848	0.01%
2023/10/05	4.3	60.10	13.5	59.84	60.50	-9.3	14,091	-0.07%
2023/10/04	33.7	59.85	1	60.00	59.70	32.7	14,204	0.23%
2023/10/03	7.2	60.40	0	0.00	60.50	7.2	14,058	0.05%
2023/10/02	1.2	60.82	0.2	61.00	60.80	1.1	14,187	0.01%
2023/09/28	0.5	61.21	0	0.00	60.70	0.5	14,444	0.00%
2023/09/27	14.2	60.41	0	0.00	60.60	14.2	14,373	0.10%
2023/09/26	10	60.55	2	60.70	60.60	8	14,355	0.06%
2023/09/25	5	61.14	30	61.20	61.30	-25	14,201	-0.18%
2023/09/22	22.4	61.15	0	0.00	61.00	22.4	14,276	0.16%
2023/09/21	9.2	61.35	2.3	61.71	61.40	6.9	14,252	0.05%
2023/09/20	17.2	62.22	0	0.00	62.10	17.2	14,145	0.12%
2023/09/19	4	62.68	3	62.70	62.60	1	14,108	0.01%
2023/09/18	0.2	62.55	5	62.70	62.80	-4.8	14,238	-0.03%
2023/09/15	4.3	62.71	5.1	62.80	62.50	-0.8	14,283	-0.01%
2023/09/14	0	62.80	1.2	62.85	62.90	-1.2	14,131	-0.01%
2023/09/13	1.1	62.39	0	0.00	62.40	1.1	14,265	0.01%
2023/09/12	7.1	61.97	0	0.00	62.10	7.1	14,457	0.05%
2023/09/11	0.3	62.10	3.5	61.79	61.90	-3.2	14,442	-0.02%
2023/09/08	4.3	61.63	0	61.80	61.80	4.3	14,636	0.03%
2023/09/07	7.4	61.34	0	0.00	61.20	7.4	14,888	0.05%
2023/09/06	6	61.55	0	0.00	61.40	6	14,932	0.04%
2023/09/05	11	61.94	0.2	62.00	61.80	10.8	14,867	0.07%
2023/09/04	7	62.27	2.3	62.33	62.20	4.7	15,154	0.03%
2023/09/01	0.1	64.80	5.2	64.78	64.80	-5.1	15,252	-0.03%
2023/08/31	8	63.93	1	64.00	63.60	7	15,202	0.05%
2023/08/30	1	64.20	13.1	64.22	64.50	-12	15,332	-0.08%
2023/08/29	3.1	64.20	0	0.00	64.40	3.1	15,360	0.02%
2023/08/28	14.1	63.71	1	63.80	64.10	13.1	15,470	0.08%
2023/08/25	2.3	63.17	0	0.00	62.80	2.3	15,792	0.01%
2023/08/24	0.4	63.16	2.1	63.01	63.30	-1.7	15,792	-0.01%
2023/08/23	2.1	62.95	0	0.00	62.80	2.1	15,914	0.01%
2023/08/22	6	62.68	4	62.80	62.80	2	15,989	0.01%
2023/08/21	2	62.85	2.1	63.10	63.10	-0.1	16,090	0.00%
2023/08/18	11.5	62.50	0.1	62.90	62.40	11.4	16,100	0.07%
2023/08/17	6.2	62.27	0	0.00	62.50	6.2	16,188	0.04%
2023/08/16	4.2	62.45	0	0.00	62.50	4.2	16,093	0.03%
2023/08/15	4.1	63.30	5	63.26	63.50	-0.9	16,282	-0.01%
2023/08/14	41.5	63.85	4.4	64.26	63.90	37.1	16,421	0.23%
2023/08/11	1	65.20	1.7	65.36	65.40	-0.7	16,400	0.00%
2023/08/10	1.1	65.57	8	65.50	65.40	-6.9	16,416	-0.04%
2023/08/09	9.1	65.05	0.1	65.00	65.30	9.1	16,407	0.06%
2023/08/08	8.1	65.14	0	0.00	65.20	8.1	16,380	0.05%
2023/08/07	1	65.50	11	65.45	65.50	-10	16,382	-0.06%
2023/08/04	71.4	64.61	60	64.80	64.80	11.4	16,316	0.07%
2023/08/02	7.6	65.30	2.6	65.29	65.10	5	16,297	0.03%
2023/08/01	3.3	65.52	16	66.38	66.50	-12.7	15,960	-0.08%
2023/07/31	16.2	65.55	20.1	66.11	65.50	-4	15,665	-0.03%
2023/07/28	1.2	65.14	31.1	65.39	65.40	-29.9	15,362	-0.19%
2023/07/27	96.3	64.76	145.3	65.69	65.50	-49	15,296	-0.32%	大賣/
2023/07/26	0.2	63.92	12.6	64.04	64.50	-12.4	15,046	-0.08%
2023/07/25	3	62.97	0	0.00	62.90	3	15,020	0.02%
2023/07/24	30.2	62.55	1.4	62.73	62.60	28.8	15,005	0.19%
2023/07/21	19.3	62.87	1	63.00	63.00	18.3	15,021	0.12%
2023/07/20	12.3	63.42	0.5	63.50	63.50	11.8	14,889	0.08%
2023/07/19	4.4	64.97	3.3	65.15	64.80	1.1	14,630	0.01%
2023/07/18	3.1	65.37	230.2	65.42	65.60	-227.1	14,191	-1.60%	大賣/鉅額交易
2023/07/17	7.6	64.52	35.1	64.17	65.00	-27.6	13,720	-0.20%
2023/07/14	1.1	62.03	10.1	62.19	62.50	-8.9	13,211	-0.07%
2023/07/13	0.1	61.89	1	61.70	61.70	-0.9	13,027	-0.01%
2023/07/12	11.1	61.49	8.1	61.95	62.00	3	12,912	0.02%
2023/07/11	0.6	61.42	8	61.36	61.40	-7.4	12,824	-0.06%
2023/07/10	1.4	60.44	0.5	60.60	60.20	0.9	12,675	0.01%
2023/07/07	11.2	59.95	0	0.00	60.00	11.2	12,651	0.09%
2023/07/06	14.2	60.48	2.4	60.50	60.30	11.9	12,548	0.09%
2023/07/05	1.1	61.10	1	61.00	61.00	0.1	12,260	0.00%
2023/07/04	4	60.88	0	61.20	60.90	4	12,220	0.03%
2023/07/03	0	0.00	2	61.25	61.30	-2	12,203	-0.02%
2023/06/30	0	61.40	6	61.18	60.80	-6	12,278	-0.05%
2023/06/29	3	61.53	0.2	61.60	61.30	2.8	12,180	0.02%
2023/06/28	0	0.00	2	61.20	61.40	-2	12,081	-0.02%
2023/06/27	4.2	60.73	1	60.70	60.60	3.2	12,038	0.03%
2023/06/26	1.5	60.96	0.1	61.00	60.80	1.4	11,997	0.01%
2023/06/21	0	61.20	7.6	61.30	61.40	-7.6	11,924	-0.06%
2023/06/20	4	61.28	0	61.40	61.10	4	11,955	0.03%
2023/06/19	9.3	60.94	1.9	60.91	61.30	7.5	12,081	0.06%
2023/06/16	15.3	61.50	32.2	61.53	61.10	-17	12,007	-0.14%
2023/06/15	31.4	61.50	6.4	61.58	61.60	25.1	11,954	0.21%
2023/06/14	32.2	61.82	33.7	61.92	61.80	-1.5	12,219	-0.01%
2023/06/13	35.4	61.10	2.1	61.30	61.10	33.4	12,343	0.27%
2023/06/12	11.1	61.30	1.5	61.37	61.20	9.6	12,213	0.08%
2023/06/09	25	61.20	13.6	61.05	61.20	11.4	12,360	0.09%
2023/06/08	11.8	61.17	0	61.00	60.80	11.8	12,494	0.09%
2023/06/07	82	61.70	5.6	61.82	61.80	76.5	12,352	0.62%
2023/06/06	1.2	61.62	8	61.79	61.90	-6.8	12,304	-0.06%
2023/06/05	0.1	61.87	14.3	61.89	61.70	-14.2	12,299	-0.12%
2023/06/02	2.1	60.76	15.2	60.60	60.60	-13.1	12,012	-0.11%
2023/06/01	4.1	60.26	1	60.70	60.40	3.1	12,041	0.03%
2023/05/31	50.2	60.80	4	60.90	60.80	46.2	11,927	0.39%
2023/05/30	3	61.01	0	0.00	60.80	3	11,582	0.03%
2023/05/29	2.3	61.21	1	61.40	61.10	1.3	11,633	0.01%
2023/05/26	94.1	60.59	10.1	60.01	60.50	84	11,608	0.72%
2023/05/25	51.5	60.41	0	60.60	60.40	51.5	11,589	0.44%
2023/05/24	6.1	60.98	15.9	61.29	61.40	-9.9	11,565	-0.09%
2023/05/23	17.2	61.44	19.5	61.83	61.40	-2.3	11,496	-0.02%
2023/05/22	1.7	61.63	5	61.70	61.70	-3.3	11,417	-0.03%
2023/05/19	30.5	61.62	6.7	61.57	61.60	23.7	11,470	0.21%
2023/05/18	12.2	60.92	8.2	61.00	61.10	4	11,160	0.04%
2023/05/17	23.4	59.67	7.1	60.06	60.20	16.4	10,900	0.15%
2023/05/16	0.1	59.60	4	59.73	59.80	-3.9	10,761	-0.04%
2023/05/15	0.1	59.11	2.2	59.12	59.40	-2.1	10,721	-0.02%
2023/05/12	6.1	58.95	2	59.30	59.00	4.1	10,668	0.04%
2023/05/11	3.6	59.37	3	59.60	59.50	0.6	10,614	0.01%
2023/05/10	6.1	58.92	7	58.90	59.20	-1	10,585	-0.01%
2023/05/09	2.4	59.40	5	59.20	59.50	-2.6	10,632	-0.02%
2023/05/08	29.2	59.32	7.8	59.39	59.40	21.4	10,733	0.20%
2023/05/05	29.2	58.94	0	0.00	59.10	29.2	10,707	0.27%
2023/05/04	3.1	58.74	1.4	58.91	59.10	1.7	10,960	0.02%
2023/05/03	24.2	58.50	0	0.00	58.60	24.2	11,141	0.22%
2023/05/02	5.1	58.91	1	59.00	58.80	4.1	11,425	0.04%
2023/04/28	13	59.13	21.2	59.08	59.00	-8.2	11,833	-0.07%
2023/04/27	0	57.83	2	58.00	57.70	-2	11,860	-0.02%
2023/04/26	3.6	57.28	3	57.60	57.80	0.6	11,935	0.00%
2023/04/25	2.8	57.94	2	58.40	57.50	0.8	11,854	0.01%
2023/04/24	3	57.83	0.1	57.90	58.10	2.9	11,882	0.02%
2023/04/21	6	58.13	13.3	58.11	57.90	-7.3	12,012	-0.06%
2023/04/20	3	57.70	3.7	57.86	57.90	-0.7	12,097	-0.01%
2023/04/19	11.2	58.80	0.1	58.70	58.20	11.1	12,308	0.09%
2023/04/18	1.2	58.33	0.2	58.50	58.60	1	12,313	0.01%
2023/04/17	2.3	58.30	0.6	58.42	58.50	1.7	12,462	0.01%
2023/04/14	1	58.58	5.2	58.07	58.60	-4.1	12,465	-0.03%
2023/04/13	1	57.31	5	57.44	57.40	-4	12,353	-0.03%
2023/04/12	0.2	57.19	0.9	57.30	57.30	-0.7	12,300	-0.01%
2023/04/11	13.9	56.84	1	56.90	57.10	12.9	12,297	0.10%
2023/04/10	1	57.01	1	57.00	57.10	0	12,282	0.00%
2023/04/07	0	56.90	0	0.00	56.90	0	12,277	0.00%
2023/04/06	0	56.83	8.5	56.75	56.80	-8.4	12,256	-0.07%
2023/03/31	4.1	56.58	2.7	56.96	56.50	1.4	12,223	0.01%
2023/03/30	0.3	56.71	1	56.50	56.80	-0.7	12,212	-0.01%
2023/03/29	0.6	56.84	3	56.77	56.90	-2.4	12,306	-0.02%
2023/03/28	5	56.40	1	56.40	56.50	4	12,543	0.03%
2023/03/27	3.3	56.22	2	56.40	56.30	1.3	12,707	0.01%
2023/03/24	2	56.21	1.2	56.58	56.30	0.8	13,079	0.01%
2023/03/23	3.2	56.14	4.1	56.28	56.50	-0.8	13,077	-0.01%
2023/03/22	5.2	56.04	10.6	56.06	56.20	-5.4	13,097	-0.04%
2023/03/21	8.1	55.25	5	55.20	55.30	3.1	13,028	0.02%
2023/03/20	13.6	55.12	0	0.00	55.00	13.6	13,252	0.10%
2023/03/17	3.8	55.65	7	55.71	55.50	-3.2	13,148	-0.02%
2023/03/16	23.2	55.48	12.2	55.46	55.10	11	13,023	0.08%
2023/03/15	32.3	56.88	1	57.00	56.50	31.3	12,799	0.24%
2023/03/14	21.4	56.81	8	57.10	56.70	13.4	12,817	0.10%
2023/03/13	12.3	57.55	1	57.90	57.70	11.3	12,695	0.09%
2023/03/10	15.7	58.45	0	0.00	58.30	15.7	12,600	0.12%
2023/03/09	1.1	59.54	0.8	59.70	59.40	0.3	12,587	0.00%
2023/03/08	2.1	59.80	0	0.00	60.00	2.1	13,017	0.02%
2023/03/07	1.1	59.81	0	0.00	59.80	1.1	13,258	0.01%
2023/03/06	3	59.73	3.5	59.73	60.00	-0.5	13,412	0.00%
2023/03/03	2	59.50	2	59.50	59.50	0	13,565	0.00%
2023/03/02	2.8	59.02	5.6	59.41	59.40	-2.8	13,702	-0.02%
2023/03/01	2.5	59.24	0	0.00	59.00	2.5	13,838	0.02%
2023/02/24	1.2	59.65	0	0.00	60.00	1.2	13,752	0.01%
2023/02/23	5	59.76	5.5	59.98	59.80	-0.4	13,705	0.00%
2023/02/22	1	60.09	0	0.00	59.90	1	13,657	0.01%
2023/02/21	0.4	60.30	0	0.00	60.20	0.4	13,571	0.00%
2023/02/20	3.4	60.77	1.4	60.92	60.70	2	13,746	0.01%
2023/02/17	0	0.00	1	60.20	60.30	-1	13,818	-0.01%
2023/02/16	3.1	59.44	0	59.70	59.40	3	13,941	0.02%
2023/02/15	2.1	60.09	5.3	60.04	59.50	-3.2	14,446	-0.02%
2023/02/14	0	0.00	1	60.00	60.10	-1	14,414	-0.01%
2023/02/13	13.6	58.70	11.2	58.82	59.50	2.4	14,449	0.02%
2023/02/10	0.5	58.84	6	58.90	58.90	-5.5	14,442	-0.04%
2023/02/09	2.1	59.11	0	0.00	59.10	2.1	14,470	0.01%
2023/02/08	1.7	59.21	52	59.30	59.20	-50.3	14,506	-0.35%
2023/02/07	1	59.40	0	0.00	59.40	1	14,443	0.01%
2023/02/06	0.7	59.54	61	59.00	59.40	-60.3	14,380	-0.42%
2023/02/03	0.2	60.18	1.1	60.02	59.80	-0.9	14,258	-0.01%
2023/02/02	3	60.20	28.1	60.38	60.50	-25.1	14,283	-0.18%
2023/02/01	20.1	59.90	10.4	60.00	60.00	9.7	14,100	0.07%
2023/01/31	0	0.00	23	60.68	60.20	-23	14,018	-0.16%
2023/01/30	4.5	60.51	12.8	60.63	61.00	-8.3	13,815	-0.06%
2023/01/17	1.2	59.94	19.3	59.78	59.80	-18.1	13,454	-0.13%
2023/01/16	3.6	59.29	23.1	59.35	59.40	-19.4	13,298	-0.15%
2023/01/13	6.1	59.05	1	59.40	58.70	5.1	13,228	0.04%
2023/01/12	3.6	58.50	10.1	58.70	58.90	-6.5	13,367	-0.05%
2023/01/11	13.2	58.13	0.2	58.40	58.10	13	13,519	0.10%
2023/01/10	3	58.97	2	59.10	59.20	1	13,552	0.01%
2023/01/09	10.1	59.40	39.1	59.50	59.60	-29	13,546	-0.21%
2023/01/06	1.1	58.21	0.1	58.30	58.50	1	13,433	0.01%
2023/01/05	80.6	57.93	19.9	58.33	58.50	60.8	13,640	0.45%
2023/01/04	20	57.15	5	57.10	57.20	15	13,576	0.11%
2023/01/03	1	56.79	1.2	56.55	56.40	-0.2	13,773	0.00%
2022/12/30	0.2	56.46	10	56.51	56.30	-9.8	13,759	-0.07%
2022/12/29	1.1	55.92	0.4	56.18	56.00	0.7	13,846	0.01%
2022/12/28	1.2	56.88	1	56.70	56.70	0.2	13,972	0.00%
2022/12/27	0.3	57.10	2	57.10	57.10	-1.7	14,063	-0.01%
2022/12/26	0.2	56.80	6	56.90	56.80	-5.8	14,274	-0.04%
2022/12/23	1.1	56.23	0	0.00	56.70	1.1	14,784	0.01%
2022/12/22	0	0.00	4.4	56.67	56.80	-4.4	15,006	-0.03%
2022/12/21	2	56.10	0	0.00	56.20	2	15,258	0.01%
2022/12/20	7.4	55.85	1	55.30	56.20	6.4	15,379	0.04%
2022/12/19	2.1	56.36	0	0.00	56.60	2.1	15,446	0.01%
2022/12/16	9.2	56.37	1	56.40	56.10	8.2	15,360	0.05%
2022/12/15	5	57.20	1	57.30	57.30	4	15,307	0.03%
2022/12/14	3	57.70	9	57.93	57.50	-6	15,496	-0.04%
2022/12/13	5	57.72	1	58.10	57.60	4	15,523	0.03%
2022/12/12	3.4	55.54	2	56.41	57.50	1.4	15,523	0.01%
2022/12/09	2.2	57.34	1	57.60	57.50	1.2	15,492	0.01%
2022/12/08	6.5	57.20	3	57.07	57.00	3.5	15,543	0.02%
2022/12/07	2.6	58.28	3.2	58.53	58.20	-0.6	15,569	0.00%
2022/12/06	22.5	58.41	3.9	58.38	58.40	18.5	15,598	0.12%
2022/12/05	3.2	59.23	4	59.70	59.20	-0.9	15,665	-0.01%
2022/12/02	6.1	59.59	0.4	60.00	60.10	5.7	15,697	0.04%
2022/12/01	8.3	60.67	8.3	61.05	60.40	0.1	15,818	0.00%
2022/11/30	2.6	60.50	18.5	60.13	60.80	-15.9	15,651	-0.10%
2022/11/29	0	59.00	8.4	58.85	59.60	-8.4	15,187	-0.06%
2022/11/28	3	57.20	9.2	57.45	57.90	-6.2	14,933	-0.04%
2022/11/25	0.1	57.80	26.3	57.88	57.90	-26.1	14,874	-0.18%
2022/11/24	1.1	57.38	37.1	57.43	57.70	-36	14,815	-0.24%
2022/11/23	1.3	57.09	33.5	56.94	57.10	-32.2	14,784	-0.22%
2022/11/22	0	55.30	0	0.00	55.90	0	14,719	0.00%
2022/11/21	13	55.16	4	55.48	55.50	9	14,781	0.06%
2022/11/18	1.2	55.15	1.5	55.17	55.30	-0.3	14,865	0.00%
2022/11/17	5	54.80	3.1	54.92	55.50	1.9	14,939	0.01%
2022/11/16	6	55.92	1	56.30	55.50	4.9	15,000	0.03%
2022/11/15	4.7	56.02	6.1	56.33	56.40	-1.4	14,972	-0.01%
2022/11/14	5	56.30	16.3	56.07	56.30	-11.3	14,896	-0.08%
2022/11/11	1.9	54.97	15	55.18	55.50	-13.1	14,748	-0.09%
2022/11/10	1.3	52.94	0	0.00	52.80	1.3	14,303	0.01%
2022/11/09	1	53.70	0.2	53.73	53.70	0.8	14,324	0.01%
2022/11/08	0.5	53.00	5	53.22	53.20	-4.5	14,272	-0.03%
2022/11/07	3	52.40	9.1	52.37	52.80	-6.1	14,314	-0.04%
2022/11/04	2	51.50	1	51.30	51.50	1	14,616	0.01%
2022/11/03	13	51.32	0.1	51.60	51.70	12.9	14,659	0.09%
2022/11/02	0	0.00	1	51.80	51.90	-1	14,696	-0.01%
2022/11/01	0	0.00	1.4	52.00	52.00	-1.4	14,820	-0.01%
2022/10/31	6.7	51.35	17.2	51.53	51.00	-10.5	15,003	-0.07%
2022/10/28	2	51.20	5	51.48	51.50	-3	15,117	-0.02%
2022/10/27	0	0.00	6.1	51.28	51.10	-6.1	15,265	-0.04%
2022/10/26	14.1	50.19	7	50.59	50.40	7.1	15,365	0.05%
2022/10/25	2.3	49.55	6	49.80	49.95	-3.7	15,349	-0.02%
2022/10/24	10	50.00	2.2	50.00	49.80	7.8	15,418	0.05%
2022/10/21	6.4	49.79	2.3	49.81	49.65	4.1	15,610	0.03%
2022/10/20	11.7	49.29	1	49.55	49.95	10.7	16,274	0.07%
2022/10/19	0.5	50.60	20.2	50.35	50.40	-19.7	16,593	-0.12%
2022/10/18	3.1	50.21	5	49.89	50.50	-1.9	16,666	-0.01%
2022/10/17	3.2	48.13	6	48.24	48.70	-2.8	16,711	-0.02%
2022/10/14	4.2	48.61	2	48.80	48.45	2.2	16,847	0.01%
2022/10/13	11	48.56	2	48.60	48.15	9	17,060	0.05%
2022/10/12	5.1	49.55	0.5	49.50	49.60	4.6	17,138	0.03%
2022/10/11	25.2	49.71	4.1	49.65	49.50	21.1	17,391	0.12%
2022/10/07	14.1	50.64	5	50.72	50.70	9.1	17,483	0.05%
2022/10/06	2	50.60	1	50.50	50.70	1	17,702	0.01%
2022/10/05	3	50.57	13	50.62	50.60	-10	17,977	-0.06%
2022/10/04	12.8	49.20	2.1	48.85	49.45	10.7	18,198	0.06%
2022/10/03	18.5	49.21	2.1	49.06	48.90	16.5	18,097	0.09%
2022/09/30	39.6	49.48	14	49.86	49.90	25.6	18,121	0.14%
2022/09/29	15	50.36	0.1	50.80	50.30	14.9	17,935	0.08%
2022/09/28	11.6	50.64	2.2	50.95	50.10	9.4	17,904	0.05%
2022/09/27	9.6	52.11	2	53.20	51.90	7.6	17,867	0.04%
2022/09/26	21.5	52.79	9	53.40	52.90	12.5	17,813	0.07%
2022/09/23	4	54.18	1.3	54.39	53.80	2.8	17,932	0.02%
2022/09/22	10.7	53.43	0.6	53.38	54.40	10.1	18,087	0.06%
2022/09/21	10.6	56.63	0	0.00	56.50	10.6	17,955	0.06%
2022/09/20	2	56.90	0	0.00	56.90	2	17,821	0.01%
2022/09/19	0	56.90	0	0.00	56.80	0	17,853	0.00%
2022/09/16	5.3	56.60	0	0.00	56.50	5.3	17,869	0.03%
2022/09/15	3	56.67	0.3	57.00	56.80	2.7	17,757	0.02%
2022/09/14	11.4	56.79	10	56.50	56.70	1.4	17,795	0.01%
2022/09/13	8	57.50	1	57.80	57.70	7	17,951	0.04%
2022/09/12	0	0.00	36.7	57.22	57.30	-36.7	18,122	-0.20%
2022/09/08	8.2	56.39	0	0.00	56.50	8.2	18,203	0.05%
2022/09/07	23.5	56.13	2	56.20	56.10	21.5	18,272	0.12%
2022/09/06	3	56.77	1	56.80	56.90	2	18,236	0.01%
2022/09/05	1.1	56.61	0	0.00	56.60	1.1	18,410	0.01%
2022/09/02	3	56.77	1	56.80	56.60	2	18,653	0.01%
2022/09/01	5.3	56.83	1	56.90	57.10	4.3	18,831	0.02%
2022/08/31	8	57.45	0	0.00	57.40	8	18,843	0.04%
2022/08/30	3.2	57.44	0	0.00	57.30	3.2	18,747	0.02%
2022/08/29	11.3	57.58	10	57.50	57.60	1.3	18,924	0.01%
2022/08/26	1.6	58.66	0	0.00	58.50	1.6	18,938	0.01%
2022/08/25	17.1	58.55	3.6	58.53	58.30	13.5	18,981	0.07%
2022/08/24	6	58.08	2	58.15	58.30	4	19,096	0.02%
2022/08/23	4.2	58.21	0	0.00	58.20	4.2	20,315	0.02%
2022/08/22	10.2	58.89	0	0.00	58.80	10.2	20,608	0.05%
2022/08/19	10.7	59.63	2	59.65	60.00	8.7	20,843	0.04%
2022/08/18	0.4	60.11	0	0.00	60.00	0.4	21,181	0.00%
2022/08/17	0	0.00	2	60.45	60.50	-2	21,624	-0.01%
2022/08/16	1.1	60.11	8	60.04	60.00	-6.9	21,915	-0.03%
2022/08/15	1	60.10	2	60.10	60.10	-1	22,460	0.00%
2022/08/12	2.4	59.97	6.5	59.90	60.00	-4.1	22,599	-0.02%
2022/08/11	10	59.73	21.6	59.54	59.90	-11.6	22,914	-0.05%
2022/08/10	5	57.90	2.7	58.08	58.20	2.3	23,040	0.01%
2022/08/09	0	58.00	15.3	57.97	57.90	-15.3	23,536	-0.07%
2022/08/08	0	0.00	3.1	57.80	58.10	-3.1	24,189	-0.01%
2022/08/05	5.1	56.92	11	56.72	57.00	-5.9	24,727	-0.02%
2022/08/04	7.5	56.11	15	56.01	56.00	-7.6	25,216	-0.03%
2022/08/03	4.2	55.82	3	55.90	56.60	1.2	25,415	0.00%
2022/08/02	7.3	55.81	0	0.00	56.60	7.3	25,976	0.03%
2022/08/01	0	56.90	13.1	56.52	56.60	-13.1	26,481	-0.05%
2022/07/29	6.9	56.01	4	56.33	56.10	2.9	27,374	0.01%
2022/07/28	7.1	56.06	16.3	56.56	56.30	-9.2	27,378	-0.03%
2022/07/27	56.5	54.98	4	55.28	55.30	52.5	27,223	0.19%
2022/07/26	36.2	59.22	5	59.30	59.20	31.2	26,627	0.12%
2022/07/25	3	59.03	3	59.20	59.20	0	26,269	0.00%
2022/07/22	1.1	58.15	2	58.30	58.40	-0.9	26,169	0.00%
2022/07/21	10	58.16	12	58.05	58.40	-2	26,216	-0.01%
2022/07/20	5	58.28	12.1	58.95	58.10	-7.1	26,099	-0.03%
2022/07/19	15.4	58.67	4	58.80	58.60	11.4	26,050	0.04%
2022/07/18	0	0.00	19	59.42	59.60	-19	25,942	-0.07%
2022/07/15	29	57.41	1	57.40	57.30	28	25,728	0.11%
2022/07/14	16.7	58.62	3	58.30	58.30	13.7	25,586	0.05%
2022/07/13	0	0.00	11.5	58.53	58.70	-11.5	25,488	-0.05%
2022/07/12	19.3	56.32	3	56.03	55.80	16.3	25,377	0.06%
2022/07/11	5.1	58.24	3.2	58.32	58.20	1.9	25,036	0.01%
2022/07/08	4	59.03	1	59.00	58.90	3	25,076	0.01%
2022/07/07	4.6	58.57	2	59.40	59.20	2.6	24,927	0.01%
2022/07/06	4.6	59.06	3	58.50	58.20	1.6	24,827	0.01%
2022/07/05	1.3	59.85	8.6	60.02	60.30	-7.3	24,783	-0.03%
2022/07/04	4.3	57.85	1	58.30	57.90	3.3	24,607	0.01%
2022/07/01	5.3	58.95	5	58.54	58.30	0.3	24,789	0.00%
2022/06/30	15.1	60.18	5	60.18	59.80	10.1	24,569	0.04%
2022/06/29	17.2	60.80	3	60.90	60.80	14.2	24,593	0.06%
2022/06/28	7.1	61.39	1	61.50	61.60	6.1	24,565	0.02%
2022/06/27	2	62.25	7	62.47	61.90	-5	24,701	-0.02%
2022/06/24	1	61.80	0.2	62.10	61.90	0.8	24,659	0.00%
2022/06/23	15	61.09	2	60.95	61.10	13	24,684	0.05%
2022/06/22	2.2	62.20	9.1	62.78	61.70	-6.9	24,595	-0.03%
2022/06/21	4.1	63.02	31.8	62.61	63.20	-27.7	24,682	-0.11%
2022/06/20	10	60.95	1	61.40	60.20	9	24,679	0.04%
2022/06/17	44.5	60.98	11	61.02	60.80	33.5	24,543	0.14%
2022/06/16	50.6	62.03	6	62.73	61.90	44.6	24,428	0.18%
2022/06/15	11.1	61.72	25	61.96	61.80	-13.9	24,586	-0.06%
2022/06/14	31.1	61.58	4	61.85	62.00	27.1	24,679	0.11%
2022/06/13	41.1	61.71	2	61.60	61.80	39.1	24,582	0.16%
2022/06/10	6.1	62.61	1	62.50	62.90	5.1	24,422	0.02%
2022/06/09	14.3	63.35	1	63.30	63.40	13.3	24,384	0.05%
2022/06/08	2.2	63.72	10.4	63.81	63.80	-8.2	24,372	-0.03%
2022/06/07	6.3	63.80	0.1	63.89	63.40	6.2	24,563	0.03%
2022/06/06	1.8	63.72	3.1	63.93	64.00	-1.2	24,544	-0.01%
2022/06/02	7	63.59	9.2	63.70	63.70	-2.2	25,130	-0.01%
2022/06/01	9.3	63.51	3.2	63.78	63.60	6.1	25,783	0.02%
2022/05/31	21.3	63.19	9.5	63.66	64.10	11.8	25,952	0.05%
2022/05/30	34.2	62.67	7.5	62.74	63.20	26.7	24,693	0.11%
2022/05/27	7.2	61.25	12.2	61.06	61.30	-5	24,505	-0.02%
2022/05/26	21.1	59.90	2	60.00	59.70	19.1	24,455	0.08%
2022/05/25	14.9	59.59	14.7	59.41	59.50	0.2	24,745	0.00%
2022/05/24	20.4	60.46	3.7	60.44	60.10	16.7	24,729	0.07%
2022/05/23	34.5	60.60	6	60.40	60.50	28.5	24,463	0.12%
2022/05/20	6.2	61.97	1	62.10	61.80	5.2	24,138	0.02%
2022/05/19	33.7	61.72	2	61.75	61.60	31.7	23,987	0.13%
2022/05/18	19.3	63.00	2.6	63.44	63.70	16.7	23,626	0.07%
2022/05/17	28.7	61.77	13	61.68	61.60	15.7	23,407	0.07%
2022/05/16	15.1	62.09	30	62.26	62.40	-14.9	23,070	-0.06%
2022/05/13	15.5	63.30	44	62.98	63.50	-28.5	22,557	-0.13%
2022/05/12	43.8	63.95	15.4	64.06	63.30	28.4	22,023	0.13%
2022/05/11	24.6	66.16	2	66.20	66.20	22.6	21,432	0.11%
2022/05/10	45.6	66.67	6.3	66.59	67.10	39.2	21,167	0.19%
2022/05/09	49.2	68.49	29	69.01	67.80	20.2	20,607	0.10%
2022/05/06	52.4	71.00	22.6	71.36	71.30	29.9	20,087	0.15%
2022/05/05	15.6	75.06	7	74.74	74.50	8.6	19,489	0.04%
2022/05/04	5.1	74.69	12	74.24	74.60	-6.9	19,498	-0.04%
2022/05/03	0.4	73.88	15.6	73.98	73.70	-15.2	19,964	-0.08%
2022/04/29	4	73.80	0.2	74.50	74.40	3.8	20,183	0.02%
2022/04/28	18.3	73.12	3.8	73.21	73.40	14.5	20,493	0.07%
2022/04/27	3	73.61	2.3	73.79	73.20	0.7	20,536	0.00%
2022/04/26	0.3	74.71	3	74.97	75.10	-2.7	20,477	-0.01%
2022/04/25	0.3	74.26	5	74.28	74.80	-4.7	20,531	-0.02%
2022/04/22	11.1	73.83	4.7	75.05	75.90	6.4	20,641	0.03%
2022/04/21	3.1	74.17	0	0.00	74.60	3.1	20,967	0.01%
2022/04/20	0.6	74.08	2	74.00	74.90	-1.4	21,629	-0.01%
2022/04/19	5.4	73.80	15	74.09	73.50	-9.6	22,024	-0.04%
2022/04/18	6.9	74.23	3	74.20	73.90	3.9	23,113	0.02%
2022/04/15	2.2	75.45	10.8	75.21	75.10	-8.6	23,008	-0.04%
2022/04/14	8.1	75.83	12	75.82	75.60	-3.9	23,233	-0.02%
2022/04/13	0.1	76.00	0.1	76.20	76.40	-0.1	23,341	0.00%
2022/04/12	19.5	75.87	36.6	75.86	75.80	-17.1	23,389	-0.07%
2022/04/11	13.1	76.15	11	76.57	76.50	2.1	23,312	0.01%
2022/04/08	16.2	76.33	14.5	76.07	76.30	1.7	23,313	0.01%
2022/04/07	5.1	76.41	8.6	77.02	76.00	-3.6	23,325	-0.02%
2022/04/06	2.3	77.02	28.2	77.24	77.50	-26	23,191	-0.11%
2022/04/01	19	76.93	11	76.42	77.10	8	23,165	0.03%
2022/03/31	2.2	76.43	5.4	76.62	76.50	-3.2	22,973	-0.01%
2022/03/30	5	75.90	10.3	76.00	76.10	-5.3	22,906	-0.02%
2022/03/29	15.1	75.27	6	75.38	75.20	9.1	22,733	0.04%
2022/03/28	1.1	74.80	1	74.90	75.10	0.1	22,732	0.00%
2022/03/25	0.5	75.27	9.2	75.17	75.00	-8.7	22,702	-0.04%
2022/03/24	0.4	75.38	1	75.40	75.50	-0.6	22,799	0.00%
2022/03/23	3	75.93	7.3	75.92	75.90	-4.3	24,044	-0.02%
2022/03/22	1.3	73.76	2	74.00	74.30	-0.8	23,782	0.00%
2022/03/21	15.3	74.22	0.2	74.20	74.30	15.1	23,744	0.06%
2022/03/18	21.5	74.61	3	74.97	74.30	18.5	23,722	0.08%
2022/03/17	2.1	74.60	9.8	74.41	74.80	-7.7	23,610	-0.03%
2022/03/16	22	72.87	1.2	73.01	73.10	20.8	23,482	0.09%
2022/03/15	5.5	72.53	0	0.00	72.70	5.5	23,502	0.02%
2022/03/14	6	73.03	3.6	73.52	72.70	2.4	23,667	0.01%
2022/03/11	5.3	72.92	0	0.00	72.70	5.3	23,716	0.02%
2022/03/10	16	72.91	36.1	73.74	73.80	-20.1	23,731	-0.08%
2022/03/09	6.1	71.92	1.1	72.22	71.70	5	23,650	0.02%
2022/03/08	21	70.56	14.1	70.46	70.60	6.9	23,509	0.03%
2022/03/07	53.4	71.84	11	72.50	71.70	42.4	22,942	0.18%
2022/03/04	24.1	74.52	5	74.80	74.40	19.1	22,811	0.08%
2022/03/03	11.3	75.87	0	0.00	75.60	11.3	22,695	0.05%
2022/03/02	8.1	75.45	4.1	75.60	75.60	4	23,078	0.02%
2022/03/01	11.3	75.59	40	75.85	76.20	-28.7	22,997	-0.12%
2022/02/25	19.4	75.19	10.2	75.36	75.10	9.3	22,848	0.04%
2022/02/24	15.7	75.78	4.9	75.73	75.90	10.9	22,426	0.05%
2022/02/23	13.1	76.70	2	76.50	76.50	11.1	22,153	0.05%
2022/02/22	66.6	76.89	62	76.81	76.50	4.6	22,435	0.02%
2022/02/21	14.2	77.32	0	0.00	77.60	14.2	22,575	0.06%
2022/02/18	9	77.84	4	77.83	77.80	5	23,102	0.02%
2022/02/17	8	78.29	16.8	78.33	78.20	-8.8	23,247	-0.04%
2022/02/16	22.1	77.16	6	77.58	77.80	16.1	23,189	0.07%
2022/02/15	19.2	76.96	13.1	77.09	76.60	6	23,115	0.03%
2022/02/14	8.7	76.23	2	76.20	76.10	6.7	23,054	0.03%
2022/02/11	4.7	77.02	0	0.00	77.30	4.7	23,073	0.02%
2022/02/10	10.6	76.91	1	76.80	77.40	9.6	23,110	0.04%
2022/02/09	2.2	76.69	1	77.00	77.10	1.2	23,163	0.01%
2022/02/08	17.5	76.95	3.1	76.90	76.80	14.5	23,129	0.06%
2022/02/07	12.1	76.28	14	76.71	77.10	-1.9	23,051	-0.01%
2022/01/26	12.2	75.69	13	75.68	75.60	-0.8	22,821	0.00%
2022/01/25	31.6	75.40	1	75.10	75.50	30.6	23,018	0.13%
2022/01/24	30.5	76.30	1.4	75.74	76.50	29.1	22,773	0.13%
2022/01/21	40.6	76.85	22.5	76.72	76.70	18.1	23,084	0.08%
2022/01/20	37.1	78.11	25	78.52	78.30	12.1	22,715	0.05%
2022/01/19	6.4	79.00	4.9	79.31	78.80	1.4	22,644	0.01%
2022/01/18	2	79.25	8	79.46	79.40	-6	22,617	-0.03%
2022/01/17	24.8	78.95	13.1	79.26	78.90	11.7	22,492	0.05%
2022/01/14	39	80.30	42.7	80.28	80.40	-3.6	22,259	-0.02%
2022/01/13	5.9	81.29	41.8	81.12	81.60	-35.9	21,985	-0.16%
2022/01/12	8.1	79.77	22.2	79.74	80.00	-14.1	21,365	-0.07%
2022/01/11	19	78.70	60	78.91	79.90	-41	20,931	-0.20%
2022/01/10	0	0.00	2	76.10	76.40	-2	19,839	-0.01%
2022/01/07	5	76.04	17	76.34	75.70	-12	19,874	-0.06%
2022/01/06	3.2	75.46	3	75.37	75.90	0.2	19,670	0.00%
2022/01/05	2	75.40	6.7	75.43	75.70	-4.7	19,602	-0.02%
2022/01/04	1.1	75.23	7.2	75.31	75.30	-6.1	19,658	-0.03%
2022/01/03	13	75.42	12	75.96	75.30	1	19,625	0.01%
2021/12/30	7.7	76.36	3.5	76.43	76.30	4.2	19,745	0.02%
2021/12/29	1.2	76.53	7.6	76.39	76.60	-6.4	19,899	-0.03%
2021/12/28	3.3	75.78	7.2	75.50	75.90	-3.9	19,971	-0.02%
2021/12/27	9	75.34	10.4	75.43	75.20	-1.4	20,035	-0.01%
2021/12/24	0	0.00	3	75.23	75.20	-3	20,450	-0.01%
2021/12/23	8	74.54	10	74.70	74.80	-2	20,499	-0.01%
2021/12/22	6.1	74.50	0	74.70	74.40	6.1	20,660	0.03%
2021/12/21	3	75.00	1.4	74.93	74.80	1.6	20,663	0.01%
2021/12/20	7.4	74.29	0	0.00	74.10	7.4	20,665	0.04%
2021/12/17	9.2	74.70	0	0.00	74.30	9.2	20,632	0.04%
2021/12/16	6	74.72	0	0.00	74.90	6	19,329	0.03%
2021/12/15	9.2	74.66	0.2	75.10	74.60	9	19,813	0.05%
2021/12/14	3.2	75.02	1.2	74.95	74.90	2	20,293	0.01%
2021/12/13	17	75.96	4	76.38	75.70	13	20,323	0.06%
2021/12/10	9.1	76.02	4.3	76.08	75.90	4.8	20,383	0.02%
2021/12/09	8	75.91	20.9	75.73	76.00	-12.9	20,596	-0.06%
2021/12/08	13.1	75.25	8.1	75.55	76.00	5	21,110	0.02%
2021/12/07	4.1	75.11	18.5	74.43	75.30	-14.4	20,922	-0.07%
2021/12/06	37	73.90	43.4	74.02	74.10	-6.4	20,895	-0.03%
2021/12/03	7.4	74.10	10.2	73.95	73.90	-2.8	21,114	-0.01%
2021/12/02	14.3	73.80	1	73.90	73.70	13.3	21,136	0.06%
2021/12/01	0	74.10	10.1	73.76	74.10	-10.1	21,743	-0.05%
2021/11/30	8.8	73.38	0.4	73.66	73.10	8.4	22,098	0.04%
2021/11/29	23.7	73.56	14.3	73.61	73.50	9.4	21,815	0.04%
2021/11/26	31.2	74.35	21	74.20	74.20	10.2	21,766	0.05%
2021/11/25	71.1	74.20	2.1	74.50	74.30	69.1	21,798	0.32%
2021/11/24	29	74.53	2.2	74.84	74.40	26.9	22,013	0.12%
2021/11/23	5.1	74.34	56	74.50	74.30	-50.9	22,200	-0.23%
2021/11/22	4.4	74.37	1	74.50	74.40	3.4	22,115	0.02%
2021/11/19	20.5	75.16	2	75.50	74.80	18.5	22,104	0.08%
2021/11/18	11.1	76.09	5	76.16	76.40	6.1	22,093	0.03%
2021/11/17	24.2	75.13	37.9	75.28	76.10	-13.7	22,097	-0.06%
2021/11/16	5	73.70	6.2	73.93	74.00	-1.2	21,727	-0.01%
2021/11/15	14.3	73.98	7.8	74.22	74.00	6.5	21,793	0.03%
2021/11/12	18.1	73.31	3.6	73.52	73.30	14.5	21,758	0.07%
2021/11/11	9.2	73.08	9	73.06	73.00	0.2	21,928	0.00%
2021/11/10	8.9	73.05	22.3	72.91	73.00	-13.4	22,005	-0.06%
2021/11/09	65	73.43	2.4	73.33	73.10	62.6	21,976	0.29%
2021/11/08	5.2	73.04	11.2	73.42	73.60	-6	22,005	-0.03%
2021/11/05	11.1	72.18	8.4	72.18	72.50	2.7	22,472	0.01%
2021/11/04	25.1	72.68	4.2	72.68	72.50	20.9	22,426	0.09%
2021/11/03	8.1	72.62	10.3	72.56	72.70	-2.2	22,518	-0.01%
2021/11/02	19.7	72.78	28.1	72.72	72.60	-8.3	22,465	-0.04%
2021/11/01	16.5	73.40	21.3	73.26	73.10	-4.8	22,134	-0.02%
2021/10/29	31.8	73.51	256.6	73.51	73.60	-224.7	21,917	-1.03%	大賣/鉅額交易
2021/10/28	2.6	74.72	3	74.60	74.50	-0.4	21,354	0.00%
2021/10/27	7	74.66	0	0.00	75.00	7	21,533	0.03%
2021/10/26	2	74.80	8	75.08	75.50	-6	21,825	-0.03%
2021/10/25	0.1	74.50	12	74.72	74.80	-11.9	21,970	-0.05%
2021/10/22	12	74.07	0	0.00	74.10	12	22,412	0.05%
2021/10/20	2	74.30	10	74.27	74.30	-8	23,928	-0.03%
2021/10/19	1.1	74.92	2	75.40	74.80	-0.9	24,513	0.00%
2021/10/18	11	75.19	48.4	75.22	75.10	-37.4	25,018	-0.15%
2021/10/15	5.1	74.81	19	75.28	75.10	-13.9	25,417	-0.05%
2021/10/14	1	74.20	1	74.40	74.40	0	25,773	0.00%
2021/10/13	6	74.37	1	74.20	74.50	5	26,599	0.02%
2021/10/12	2.1	74.05	0	0.00	74.80	2.1	27,409	0.01%
2021/10/08	5	75.30	1	75.30	75.30	4	27,716	0.01%
2021/10/07	1	75.40	10.1	75.72	75.50	-9.1	28,192	-0.03%
2021/10/06	7	74.41	5	74.04	74.70	2	28,474	0.01%
2021/10/05	12.2	73.60	8	73.32	73.80	4.2	29,237	0.01%
2021/10/04	4.1	74.63	4.3	74.44	74.40	-0.2	29,236	0.00%
2021/10/01	15.1	75.22	9	75.22	75.40	6.1	29,267	0.02%
2021/09/30	9	76.76	1.6	76.94	76.70	7.5	28,911	0.03%
2021/09/29	4.3	76.63	0	0.00	76.70	4.3	28,935	0.01%
2021/09/28	11	76.98	2	77.40	77.50	9	28,835	0.03%
2021/09/27	11	78.03	3	78.10	77.70	8	28,897	0.03%
2021/09/24	4	77.85	1.7	77.65	77.50	2.3	28,910	0.01%
2021/09/23	3.2	77.43	0.2	77.80	77.40	3	29,021	0.01%
2021/09/22	61.2	76.65	44	76.42	77.10	17.2	29,044	0.06%
2021/09/17	13.1	79.32	4	79.63	78.80	9.1	28,590	0.03%
2021/09/16	11	80.89	7.4	80.71	80.70	3.6	28,189	0.01%
2021/09/15	1.6	81.10	17.3	81.26	81.40	-15.7	28,051	-0.06%
2021/09/14	26	81.53	7.2	81.53	80.80	18.8	27,943	0.07%
2021/09/13	43	80.25	28.4	80.23	81.40	14.6	27,843	0.05%
2021/09/10	8	77.58	11	77.65	77.60	-3	27,755	-0.01%
2021/09/09	28.1	76.63	5.2	76.89	77.40	22.9	28,035	0.08%
2021/09/08	20.8	77.14	14	77.33	77.40	6.8	27,917	0.02%
2021/09/07	30	77.58	4	78.05	78.10	26	27,716	0.09%
2021/09/06	100.1	77.79	8.2	78.36	77.20	91.9	27,656	0.33%
2021/09/03	7.5	84.64	106.9	84.37	84.80	-99.5	27,059	-0.37%	大賣/
2021/09/02	19.4	83.36	27	83.13	82.70	-7.6	26,702	-0.03%
2021/09/01	5.2	84.39	24	84.90	84.20	-18.8	26,371	-0.07%
2021/08/31	3.4	84.49	17	84.59	85.00	-13.7	26,181	-0.05%
2021/08/30	21.2	84.05	11.1	84.61	84.80	10.1	25,889	0.04%
2021/08/27	19	82.63	40.3	82.76	83.50	-21.3	25,694	-0.08%
2021/08/26	3	80.10	8	80.80	81.30	-5	25,664	-0.02%
2021/08/25	14	80.38	2.1	80.50	80.80	11.9	25,798	0.05%
2021/08/24	12	80.28	31.2	79.67	80.40	-19.2	25,725	-0.07%
2021/08/23	3	78.73	16.1	78.68	79.00	-13.1	25,584	-0.05%
2021/08/20	0.1	76.00	28	76.55	76.50	-27.9	25,472	-0.11%
2021/08/19	20	77.27	4	77.05	77.00	16	26,040	0.06%
2021/08/18	5	77.40	5	77.60	78.00	0	25,902	0.00%
2021/08/17	1.1	77.41	12.1	77.88	78.20	-11	26,016	-0.04%
2021/08/16	13.5	76.80	3	76.80	76.50	10.5	25,957	0.04%
2021/08/13	11	78.26	11.5	78.08	78.10	-0.5	26,571	0.00%
2021/08/12	14	78.67	12	78.67	78.80	2	26,794	0.01%
2021/08/11	23	78.30	39.1	78.92	79.20	-16.1	27,129	-0.06%
2021/08/10	2.1	76.10	13	76.18	76.00	-10.9	27,455	-0.04%
2021/08/09	4.2	75.37	0	0.00	76.10	4.2	28,302	0.01%
2021/08/06	1.1	75.89	10	75.86	76.00	-8.9	28,733	-0.03%
2021/08/05	1.1	76.29	1	76.30	76.30	0.1	29,698	0.00%
2021/08/04	1.1	76.48	2.1	76.30	76.30	-1	31,868	0.00%
2021/08/03	33.1	76.05	0	0.00	76.40	33.1	33,264	0.10%
2021/08/02	13.1	75.61	0	0.00	76.50	13.1	34,382	0.04%
2021/07/30	14.4	75.05	4	75.20	75.00	10.4	34,549	0.03%
2021/07/29	5	75.68	1	75.70	75.80	4	34,671	0.01%
2021/07/28	41.2	74.86	15	75.01	75.60	26.2	35,189	0.07%
2021/07/27	24.7	76.71	11	76.51	76.40	13.7	35,754	0.04%
2021/07/26	50	80.33	31.1	79.84	78.50	19	36,651	0.05%
2021/07/23	16	84.53	52.3	84.64	85.00	-36.2	35,783	-0.10%
2021/07/22	13	83.65	16.6	83.74	84.10	-3.5	35,413	-0.01%
2021/07/21	22.3	82.05	18.1	81.60	81.80	4.2	35,067	0.01%
2021/07/20	12.1	81.51	12.3	81.68	81.50	-0.2	35,157	0.00%
2021/07/19	41.2	83.31	15.6	83.17	83.00	25.6	34,832	0.07%
2021/07/16	12.1	82.19	36.4	81.61	82.90	-24.3	34,503	-0.07%
2021/07/15	6	79.38	19.7	79.35	79.50	-13.7	33,951	-0.04%
2021/07/14	25	77.83	20.1	77.85	78.10	4.9	33,901	0.01%
2021/07/13	14	77.11	5	76.40	76.20	9	33,916	0.03%
2021/07/12	12.2	77.63	32.8	78.10	76.10	-20.7	33,786	-0.06%
2021/07/09	12.4	74.07	2	74.15	74.20	10.4	33,694	0.03%
2021/07/08	17.1	74.62	12	74.49	74.80	5.1	33,692	0.02%
2021/07/07	7	73.63	5	74.00	74.00	2	33,896	0.01%
2021/07/06	2.2	73.95	0	0.00	73.70	2.2	34,220	0.01%
2021/07/05	2	73.60	18	73.59	73.90	-16	34,315	-0.05%
2021/07/02	4.1	73.13	5.1	73.30	72.90	-1	34,431	0.00%
2021/07/01	1	73.70	5	73.44	73.40	-4	34,570	-0.01%
2021/06/30	4.3	73.68	12.2	73.77	73.90	-7.9	34,764	-0.02%
2021/06/29	15	72.43	147	72.41	72.60	-132	35,045	-0.38%	大賣/鉅額交易
2021/06/28	6	72.97	28	73.38	73.20	-22	35,424	-0.06%
2021/06/25	0	0.00	14.1	72.90	72.90	-14.1	35,800	-0.04%
2021/06/24	4.5	71.74	0	0.00	71.90	4.5	35,812	0.01%
2021/06/23	32.4	70.92	7	71.59	71.80	25.4	36,140	0.07%
2021/06/22	7	70.37	6	70.42	70.70	1	36,335	0.00%
2021/06/21	44	70.02	19	69.94	70.00	25	36,352	0.07%
2021/06/18	17.5	71.79	0	72.00	71.30	17.4	36,089	0.05%
2021/06/17	1.5	72.15	1.1	72.13	72.30	0.4	35,879	0.00%
2021/06/16	2.1	72.60	12	72.59	72.60	-9.9	36,428	-0.03%
2021/06/15	3.2	73.06	0	0.00	73.00	3.2	36,476	0.01%
2021/06/11	2	74.10	3	74.13	73.80	-1	36,693	0.00%
2021/06/10	4.2	73.73	0	0.00	73.80	4.2	36,729	0.01%
2021/06/09	7.2	73.04	10	72.93	72.90	-2.8	37,125	-0.01%
2021/06/08	0	0.00	1	73.10	73.70	-1	37,549	0.00%
2021/06/07	9	72.04	10	72.99	73.20	-1	38,854	0.00%
2021/06/04	8.2	72.70	4.3	72.75	72.90	4	39,203	0.01%
2021/06/03	17	73.61	0	0.00	73.60	17	39,914	0.04%
2021/06/02	4	73.13	14.3	73.63	74.50	-10.3	40,087	-0.03%
2021/06/01	1	72.70	10.6	72.80	73.00	-9.6	39,920	-0.02%
2021/05/31	2.4	72.11	3	71.83	72.30	-0.6	40,115	0.00%
2021/05/28	1	71.40	9.3	72.15	72.00	-8.3	40,194	-0.02%
2021/05/27	10	70.56	10	70.46	71.60	0	40,267	0.00%
2021/05/26	0.2	71.50	17.1	71.38	71.60	-16.9	40,456	-0.04%
2021/05/25	12.2	71.98	3.6	72.00	71.90	8.7	41,177	0.02%
2021/05/24	4.5	71.83	4	71.03	72.00	0.5	41,309	0.00%
2021/05/21	22	73.36	108.5	73.44	72.00	-86.5	41,400	-0.21%	大賣/
2021/05/20	12.1	70.04	2	70.20	70.20	10.1	40,820	0.02%
2021/05/19	18	70.80	32	70.94	70.60	-14	40,702	-0.03%
2021/05/18	42	70.63	103.1	70.26	71.40	-61	40,660	-0.15%	大賣/
2021/05/17	36.7	66.35	74.3	67.18	65.60	-37.6	40,601	-0.09%
2021/05/14	53.2	69.52	62.2	70.23	69.60	-9.1	39,774	-0.02%
2021/05/13	36.1	69.06	59.4	69.39	68.60	-23.3	39,246	-0.06%
2021/05/12	154.7	69.61	75.7	70.03	70.00	79	38,421	0.21%	大買/
2021/05/11	67.4	75.97	55	75.70	74.80	12.4	36,694	0.03%
2021/05/10	85	75.17	158.2	74.54	76.60	-73.2	35,260	-0.21%	大賣/
2021/05/07	3.6	70.59	25.3	70.44	70.80	-21.7	34,384	-0.06%
2021/05/06	25	69.63	30	69.93	69.60	-5	34,193	-0.01%
2021/05/05	28	69.09	34.3	69.40	69.50	-6.3	33,736	-0.02%
2021/05/04	85.5	67.82	52.1	67.57	67.40	33.3	33,156	0.10%
2021/05/03	63.1	69.77	64.8	70.09	68.80	-1.7	32,463	-0.01%
2021/04/29	1.1	64.32	4.1	64.60	64.20	-3	31,048	-0.01%
2021/04/28	6	65.42	8.1	65.04	65.10	-2.1	30,854	-0.01%
2021/04/27	1	64.20	5	64.22	64.90	-4	30,724	-0.01%
2021/04/26	8.1	62.87	96	63.57	64.10	-87.9	30,536	-0.29%
2021/04/23	10	61.40	22	61.18	61.30	-12	30,234	-0.04%
2021/04/22	5	61.38	33.2	61.20	61.10	-28.2	30,326	-0.09%
2021/04/21	16	61.18	9	61.28	61.40	7	30,017	0.02%
2021/04/20	24	61.66	14.1	61.93	61.80	9.9	30,043	0.03%
2021/04/19	3	60.64	21	61.23	61.80	-18	30,178	-0.06%
2021/04/16	9	59.49	12	59.63	60.00	-3	30,110	-0.01%
2021/04/15	18	58.72	68.2	59.18	60.00	-50.2	30,284	-0.17%
2021/04/14	15	56.87	2.1	57.45	57.10	13	29,598	0.04%
2021/04/13	22.2	57.97	17	57.98	57.80	5.2	29,559	0.02%
2021/04/12	19	57.67	4	58.05	58.00	15	29,197	0.05%
2021/04/09	7.5	56.45	2	56.60	56.40	5.5	28,971	0.02%
2021/04/08	53.5	57.02	2	56.95	56.90	51.5	28,985	0.18%
2021/04/07	4.2	57.01	4	57.28	57.50	0.1	29,180	0.00%
2021/04/06	19.1	57.50	1	57.30	57.30	18.1	28,913	0.06%
2021/04/01	25	57.62	63	57.72	57.80	-38	28,624	-0.13%
2021/03/31	13	56.83	5	57.08	56.80	8	28,086	0.03%
2021/03/30	1.1	56.14	26	56.13	56.80	-24.9	27,757	-0.09%
2021/03/29	3	55.87	7	55.80	55.90	-4	27,361	-0.01%
2021/03/26	8	55.60	15	55.82	55.50	-7	27,328	-0.03%
2021/03/25	2	55.00	13	55.25	55.30	-11	27,357	-0.04%
2021/03/24	19	54.34	5	54.80	54.40	14	27,212	0.05%
2021/03/23	1	54.60	32.3	54.51	54.50	-31.3	27,030	-0.12%
2021/03/22	5	53.88	13	53.88	53.90	-8	26,920	-0.03%
2021/03/19	34.6	53.61	28	53.88	53.70	6.6	27,234	0.02%
2021/03/18	5.1	54.95	3	54.73	54.40	2.1	26,995	0.01%
2021/03/17	28.2	54.50	17	54.52	54.50	11.2	27,457	0.04%
2021/03/16	2.5	55.44	4	55.45	55.40	-1.5	27,420	-0.01%
2021/03/15	21.1	55.60	54	55.91	55.50	-32.9	27,388	-0.12%
2021/03/12	13.1	55.05	18	54.89	54.90	-4.9	27,099	-0.02%
2021/03/11	121.3	56.38	115.3	56.36	55.40	6	26,922	0.02%	大買/大賣/
2021/03/10	6	53.82	6	53.65	54.00	0	25,773	0.00%
2021/03/09	14.2	53.25	23	53.68	53.70	-8.9	25,454	-0.03%
2021/03/08	11	52.15	14.2	52.22	52.10	-3.2	24,877	-0.01%
2021/03/05	2.2	50.45	12.1	50.55	50.80	-9.9	24,534	-0.04%
2021/03/04	35.3	50.63	7	50.39	50.60	28.3	25,238	0.11%
2021/03/03	1	50.80	26	50.88	51.00	-25	25,089	-0.10%
2021/03/02	15	50.73	74.1	50.79	50.10	-59.1	24,982	-0.24%
2021/02/26	59.7	50.24	24	50.88	49.90	35.7	24,694	0.14%
2021/02/25	28	51.14	43.3	51.24	51.70	-15.3	23,847	-0.06%
2021/02/24	16.8	50.09	68.5	49.97	50.00	-51.7	23,128	-0.22%
2021/02/23	61.1	49.65	7.1	49.64	49.75	54.1	22,937	0.24%
2021/02/22	2	49.68	4	49.16	48.95	-2	22,702	-0.01%
2021/02/19	2	49.10	3.3	49.20	49.10	-1.3	22,644	-0.01%
2021/02/18	47	49.58	58.3	49.72	49.20	-11.3	22,724	-0.05%
2021/02/17	8	48.68	110.5	48.96	48.90	-102.5	22,516	-0.46%	大賣/鉅額交易
2021/02/05	2	47.18	33	46.99	46.90	-31	21,815	-0.14%
2021/02/04	0	0.00	5	47.26	47.10	-5	22,053	-0.02%
2021/02/03	44	47.50	8	47.43	47.60	36	22,835	0.16%
2021/02/02	60	46.77	106.1	47.21	47.25	-46.1	22,979	-0.20%	大賣/
2021/01/29	2.5	45.76	10	46.15	45.55	-7.5	22,644	-0.03%
2021/01/28	143.5	46.22	0	0.00	46.20	143.5	22,410	0.64%	大買/鉅額交易
2021/01/27	4	46.75	6	46.61	46.80	-2	22,191	-0.01%
2021/01/26	25.3	46.62	1	46.85	46.50	24.3	22,119	0.11%
2021/01/25	5.5	46.57	16	47.41	47.40	-10.5	21,928	-0.05%
2021/01/22	4	46.50	5	46.25	46.25	-1	21,726	0.00%
2021/01/21	14	46.48	0	0.00	46.20	14	21,634	0.06%
2021/01/20	3.1	46.71	1	46.80	46.20	2.1	21,583	0.01%
2021/01/19	4	47.26	46	47.25	47.25	-42	21,378	-0.20%
2021/01/18	27.3	46.81	30	46.85	46.95	-2.8	21,305	-0.01%
2021/01/15	35.5	47.82	1	47.95	47.60	34.5	21,046	0.16%
2021/01/14	31.1	48.18	53	48.39	48.45	-21.9	20,910	-0.10%
2021/01/13	55.1	48.05	76	48.03	48.30	-20.9	20,703	-0.10%
2021/01/12	52	47.87	133.4	48.16	47.75	-81.4	20,349	-0.40%	大賣/
2021/01/11	63	47.84	52.3	47.80	47.40	10.7	19,832	0.05%
2021/01/08	65	47.38	90	46.99	47.45	-25	19,420	-0.13%
2021/01/07	8	46.27	37	46.28	46.20	-29	18,928	-0.15%
2021/01/06	18	46.04	20	45.93	45.60	-2	18,827	-0.01%
2021/01/05	15	46.25	6	46.26	46.35	9	18,643	0.05%
2021/01/04	25.3	46.21	2	46.43	46.25	23.3	18,599	0.13%
2020/12/31	15.2	46.58	82	46.96	46.75	-66.8	18,506	-0.36%
2020/12/30	204	46.17	119	46.44	46.90	85	18,315	0.46%	大買/大賣/
2020/12/29	39	45.59	5	45.55	45.50	34	17,978	0.19%
2020/12/28	23	45.45	10	45.40	45.55	13	18,096	0.07%
2020/12/25	7	45.54	1	45.60	45.50	6	18,122	0.03%
2020/12/24	1	45.70	25	45.46	45.55	-24	18,141	-0.13%
2020/12/23	22	44.55	13	44.51	44.80	9	17,948	0.05%
2020/12/22	88	45.20	11	45.21	44.90	77	17,960	0.43%
2020/12/21	11.5	45.42	12	45.97	45.50	-0.5	18,211	0.00%
2020/12/18	60	46.10	0	0.00	46.00	60	18,064	0.33%
2020/12/17	0	0.00	5	46.21	46.20	-5	17,979	-0.03%
2020/12/16	3	46.05	0	0.00	46.35	3	18,050	0.02%
2020/12/15	29	46.18	2	45.98	45.85	27	18,040	0.15%
2020/12/14	31.3	47.25	45	47.35	47.30	-13.8	17,640	-0.08%
2020/12/11	50	47.25	139.1	47.35	47.20	-89.1	17,326	-0.51%	大賣/
2020/12/10	10	45.45	4	45.88	45.65	6	16,697	0.04%
2020/12/09	1	44.85	1	45.20	45.10	0	16,532	0.00%
2020/12/08	30	44.99	4	44.93	45.40	26	16,584	0.16%
2020/12/07	6	45.30	25	45.35	45.60	-19	16,494	-0.12%
2020/12/04	8	44.72	27	44.43	45.15	-19	16,320	-0.12%
2020/12/03	22	44.59	0	0.00	44.45	22	16,105	0.14%
2020/12/02	12.1	44.73	0	0.00	44.55	12.1	15,890	0.08%
2020/12/01	11	44.74	0	0.00	44.80	11	15,675	0.07%
2020/11/30	66	44.85	56	45.65	44.30	10	15,570	0.06%
2020/11/27	22	45.73	4	45.48	45.65	18	14,834	0.12%
2020/11/26	50	45.55	2	45.55	45.60	48	14,746	0.33%
2020/11/24	35.1	45.00	5	45.19	44.95	30.1	14,637	0.21%
2020/11/23	32	45.44	157	45.34	45.50	-125	14,581	-0.86%	大賣/鉅額交易
2020/11/20	97	44.55	3	44.55	44.90	94	14,590	0.64%
2020/11/19	0	0.00	1.1	45.58	45.25	-1.1	14,975	-0.01%
2020/11/18	13	45.53	4	45.54	45.50	9	14,881	0.06%
2020/11/17	21	45.41	52	45.47	45.55	-31	14,877	-0.21%
2020/11/16	2	45.60	7	45.69	45.55	-5	14,813	-0.03%
2020/11/13	0	0.00	19	45.11	45.30	-19	14,784	-0.13%
2020/11/12	4	45.02	5	45.02	45.20	-1	14,647	-0.01%
2020/11/11	5	45.01	169	45.01	45.55	-164	14,376	-1.14%	大賣/鉅額交易
2020/11/10	2.1	43.49	126	43.41	43.60	-123.9	13,554	-0.91%	大賣/鉅額交易
2020/11/09	0.2	42.50	11.6	42.40	42.70	-11.4	13,328	-0.09%
2020/11/06	0	0.00	3	41.90	41.95	-3	13,253	-0.02%
2020/11/05	0	41.50	16	41.78	41.65	-16	13,504	-0.12%
2020/11/04	0	41.60	2.1	41.51	41.65	-2.1	13,527	-0.02%
2020/11/03	3	41.52	21	41.48	41.60	-18	13,592	-0.13%
2020/11/02	3	40.70	0	0.00	41.45	3	13,664	0.02%
2020/10/30	5	40.64	0	0.00	40.70	5	13,672	0.04%
2020/10/29	18.1	40.80	4	40.90	40.75	14.1	13,549	0.10%
2020/10/28	11.2	41.20	0	0.00	41.35	11.2	13,517	0.08%
2020/10/27	9	41.32	10	41.35	41.30	-1	13,626	-0.01%
2020/10/26	1	41.60	0	0.00	41.70	1	13,648	0.01%
2020/10/23	2	41.33	0	0.00	41.40	2	13,717	0.01%
2020/10/21	10	41.49	2	41.50	41.40	8	13,621	0.06%
2020/10/19	2	41.50	0	0.00	41.45	2	13,652	0.01%
2020/10/16	7	41.45	0	0.00	41.35	7	13,717	0.05%
2020/10/15	37	41.44	3	41.40	41.30	34	13,830	0.25%
2020/10/14	1	41.75	6	41.79	41.80	-5	13,725	-0.04%
2020/10/13	8	41.53	11	41.70	41.45	-3	13,582	-0.02%
2020/10/12	2	41.30	6	41.35	41.45	-4	13,601	-0.03%
2020/10/08	8	41.09	0	0.00	41.05	8	13,607	0.06%
2020/10/07	12	41.29	0	0.00	41.15	12	13,557	0.09%
2020/10/06	0	0.00	1	41.55	41.50	-1	13,534	-0.01%
2020/10/05	15	41.27	0	0.00	41.20	15	13,460	0.11%
2020/09/30	0	0.00	25	41.88	41.90	-25	13,544	-0.18%
2020/09/29	0	0.00	15	41.59	41.65	-15	13,566	-0.11%
2020/09/28	1	41.15	1	41.30	41.30	0	13,654	0.00%
2020/09/25	2	40.80	2	40.85	40.80	0	13,727	0.00%
2020/09/24	88	40.68	1	41.28	40.60	87	13,700	0.63%
2020/09/23	21	41.60	4	41.85	41.75	17	13,275	0.13%
2020/09/22	25	41.91	0	0.00	41.90	25	13,140	0.19%
2020/09/21	13	42.47	26.1	42.75	42.40	-13.1	13,295	-0.10%
2020/09/18	10	42.85	4	43.20	42.85	6	13,252	0.05%
2020/09/17	10	43.20	7	43.64	43.25	3	13,119	0.02%
2020/09/16	1	43.70	6	43.73	43.75	-5	13,096	-0.04%
2020/09/15	0	0.00	11	43.69	43.75	-11	13,018	-0.08%
2020/09/14	1	43.40	33	43.61	43.65	-32	13,087	-0.24%
2020/09/11	2	43.30	54	43.38	43.45	-52	13,010	-0.40%
2020/09/10	19	42.74	39.7	42.66	43.05	-20.7	12,965	-0.16%
2020/09/09	23	41.90	0	0.00	42.25	23	12,854	0.18%
2020/09/08	0	0.00	5.2	42.38	42.50	-5.2	12,825	-0.04%
2020/09/07	5	42.40	11	42.78	42.45	-6	12,905	-0.05%
2020/09/03	1	42.25	12	42.65	42.75	-11	13,311	-0.08%
2020/09/02	12	42.24	1	42.05	42.20	11	13,346	0.08%
2020/09/01	17	42.52	0	0.00	42.80	17	13,346	0.13%
2020/08/31	20	42.91	11	43.59	42.80	9	13,272	0.07%
2020/08/28	1	43.15	15	43.50	43.30	-14	13,213	-0.11%
2020/08/27	21	42.91	0	0.00	43.10	21	13,266	0.16%
2020/08/26	0	0.00	22	43.65	43.40	-22	13,235	-0.17%
2020/08/25	0	0.00	135	42.72	43.40	-135	13,156	-1.03%	大賣/鉅額交易
2020/08/24	7	41.70	6	41.91	41.70	1	12,833	0.01%
2020/08/21	35	41.42	2	41.73	41.80	33	12,897	0.26%
2020/08/20	45	42.21	1	42.05	41.40	44	12,766	0.34%
2020/08/19	20	42.88	83	43.04	42.75	-63	12,709	-0.50%
2020/08/18	0	0.00	20	42.58	42.55	-20	12,493	-0.16%
2020/08/17	2	42.45	26.5	42.30	42.50	-24.5	12,560	-0.20%
2020/08/14	15	41.82	3	41.70	41.85	12	12,580	0.10%
2020/08/13	26.3	42.00	20	42.35	42.00	6.3	12,658	0.05%
2020/08/12	0	0.00	17	41.75	41.85	-17	12,773	-0.13%
2020/08/11	15	41.97	3	42.05	41.75	12	12,660	0.09%
2020/08/10	0	0.00	21	41.61	41.75	-21	12,546	-0.17%
2020/08/07	13	41.35	0	0.00	41.15	13	12,544	0.10%
2020/08/06	16	41.51	25	41.64	41.55	-9	12,531	-0.07%
2020/08/05	7	41.35	0	0.00	41.40	7	12,568	0.06%
2020/08/04	26	41.30	0	0.00	41.30	26	12,604	0.21%
2020/08/03	21	41.51	0	0.00	41.25	21	12,627	0.17%
2020/07/31	10	41.70	0	0.00	41.75	10	12,603	0.08%
2020/07/30	6	42.11	5	42.50	42.20	1	12,463	0.01%
2020/07/29	6	41.83	25	41.70	41.80	-19	12,418	-0.15%
2020/07/28	2	41.70	0	0.00	41.70	2	12,617	0.02%
2020/07/27	31	42.08	0	0.00	41.80	31	12,746	0.24%
2020/07/24	73	42.37	0	0.00	42.00	73	12,880	0.57%
2020/07/23	37	42.67	10	42.80	42.70	27	12,799	0.21%
2020/07/22	7	42.68	54	42.95	43.10	-47	12,889	-0.36%
2020/07/21	25	42.52	25	42.74	42.50	0	12,846	0.00%
2020/07/20	36	42.64	6	42.79	42.65	30	12,732	0.24%
2020/07/17	13	42.82	12	43.06	42.80	1	12,866	0.01%
2020/07/16	20	42.68	13	42.85	42.85	7	13,060	0.05%
2020/07/15	10	42.83	25	43.07	42.80	-15	13,046	-0.11%
2020/07/14	20	42.70	20	42.96	42.70	0	13,170	0.00%
2020/07/13	15	42.89	18	43.01	43.00	-3	13,365	-0.02%
2020/07/10	30	42.55	7	42.94	42.40	23	13,490	0.17%
2020/07/09	48	43.19	48	43.56	42.80	0	13,702	0.00%
2020/07/08	9	43.10	34	43.27	43.10	-25	13,617	-0.18%
2020/07/07	14	43.44	22	43.38	43.30	-8	13,722	-0.06%
2020/07/06	4	43.13	32	43.20	43.30	-28	13,742	-0.20%
2020/07/03	0	0.00	48	42.75	42.80	-48	13,867	-0.35%
2020/07/02	16	42.23	5	42.39	42.10	11	14,007	0.08%
2020/07/01	6	42.06	3	42.27	42.30	3	14,311	0.02%
2020/06/30	34	43.84	88	43.87	43.90	-54	14,307	-0.38%
2020/06/29	18	43.73	64	43.75	43.80	-46	14,241	-0.32%
2020/06/24	3	44.05	13	44.17	44.15	-10	14,247	-0.07%
2020/06/23	9	43.58	11	43.97	44.00	-2	14,476	-0.01%
2020/06/22	16	43.47	3	43.47	43.60	13	14,552	0.09%
2020/06/18	19	43.56	1	43.80	43.85	18	14,934	0.12%
2020/06/17	1	43.90	1.2	44.26	44.30	-0.2	15,019	0.00%
2020/06/16	0	0.00	28	44.06	44.10	-28	15,493	-0.18%
2020/06/15	3	43.33	2	43.25	43.10	1	16,095	0.01%
2020/06/12	1	43.15	18	42.95	43.25	-17	16,407	-0.10%
2020/06/11	30	43.70	7	43.83	43.60	23	16,848	0.14%
2020/06/10	0	0.00	49	44.59	44.60	-49	17,044	-0.29%
2020/06/09	2	44.00	2	44.05	44.00	0	17,833	0.00%
2020/06/08	0	0.00	3	43.97	43.85	-3	18,181	-0.02%
2020/06/05	0	0.00	2	43.55	43.50	-2	18,324	-0.01%
2020/06/04	4	43.49	0	0.00	43.55	4	18,566	0.02%
2020/06/03	14	43.41	20	43.48	43.55	-6	18,973	-0.03%
2020/06/02	1	42.90	6	42.93	42.95	-5	18,957	-0.03%
2020/06/01	17	42.57	0	0.00	42.50	17	18,967	0.09%
2020/05/28	8	42.17	3	42.35	42.05	5	18,742	0.03%
2020/05/27	0	0.00	14	42.65	42.65	-14	18,852	-0.07%
2020/05/26	0	0.00	10	42.53	42.45	-10	18,940	-0.05%
2020/05/25	11	41.37	10	41.83	41.70	1	18,867	0.01%
2020/05/22	9	41.78	0	0.00	41.70	9	18,881	0.05%
2020/05/21	20	42.45	14	42.40	42.70	6	18,910	0.03%
2020/05/20	1	42.30	32	42.20	42.25	-31	18,801	-0.16%
2020/05/19	30	41.97	49	41.93	42.00	-19	18,690	-0.10%
2020/05/18	0	0.00	19.2	41.19	41.20	-19.2	18,448	-0.10%
2020/05/15	8	40.95	13	41.17	41.15	-5	18,430	-0.03%
2020/05/14	26	40.64	1	40.60	40.55	25	18,263	0.14%
2020/05/13	19	40.87	1	41.10	40.95	18	18,156	0.10%
2020/05/12	15	40.98	0	0.00	41.20	15	18,167	0.08%
2020/05/11	7	41.09	14	41.30	41.20	-7	18,225	-0.04%
2020/05/08	7	40.79	0	0.00	40.65	7	18,241	0.04%
2020/05/07	14	40.51	19	40.46	40.50	-5	18,279	-0.03%
2020/05/06	26	40.61	0.7	40.70	40.55	25.3	18,315	0.14%
2020/05/05	4	40.66	0	40.80	40.65	4	18,380	0.02%
2020/05/04	29	40.73	3	40.85	40.75	26	18,411	0.14%
2020/04/30	15	41.90	20	42.05	42.30	-5	18,225	-0.03%
2020/04/29	7	41.17	7	41.21	41.05	0	18,188	0.00%
2020/04/28	5	40.25	5	40.38	40.30	0	18,182	0.00%
2020/04/27	1	40.10	2	40.03	40.10	-1	18,723	-0.01%
2020/04/24	2	39.38	0	0.00	39.20	2	18,683	0.01%
2020/04/23	19	39.52	0	0.00	39.60	19	18,723	0.10%
2020/04/22	0	0.00	4	38.65	39.45	-4	18,721	-0.02%
2020/04/21	20	39.31	2	38.85	39.00	18	18,670	0.10%
2020/04/20	21	40.15	0	0.00	40.10	21	18,566	0.11%
2020/04/17	16	40.71	9	40.53	40.60	7	18,610	0.04%
2020/04/16	37	40.24	12	40.25	40.20	25	18,482	0.14%
2020/04/15	24	40.85	1	41.00	41.05	23	18,295	0.13%
2020/04/14	6	40.40	10	40.59	40.65	-4	18,190	-0.02%
2020/04/13	12	39.55	1	39.60	39.50	11	18,003	0.06%
2020/04/10	3	39.07	15	39.28	39.20	-12	17,881	-0.07%
2020/04/09	7	38.11	15	38.21	38.20	-8	17,767	-0.05%
2020/04/08	2	37.75	2	38.03	37.95	0	17,642	0.00%
2020/04/07	23	37.28	6	37.22	37.25	17	17,403	0.10%
2020/04/06	14	36.85	15	37.29	37.30	-1	17,181	-0.01%
2020/04/01	3	37.40	0	0.00	37.40	3	16,908	0.02%
2020/03/31	8	37.88	0	0.00	37.55	8	16,767	0.05%
2020/03/30	1	37.95	8	37.58	37.90	-7	16,494	-0.04%
2020/03/27	5	38.15	26	38.12	38.30	-21	16,359	-0.13%
2020/03/26	2	37.00	2	37.15	37.30	0	16,114	0.00%
2020/03/25	14	37.04	30	37.03	37.10	-16	16,112	-0.10%
2020/03/24	10.2	36.77	11	36.95	36.25	-0.8	15,922	-0.01%
2020/03/23	1	35.80	14	35.85	36.00	-13	15,817	-0.08%
2020/03/20	49	36.26	27.3	35.90	37.50	21.7	15,842	0.14%
2020/03/19	18	35.30	3	35.23	34.85	15	15,428	0.10%
2020/03/18	35.2	36.97	1.9	37.11	36.85	33.3	15,332	0.22%
2020/03/17	5	37.28	5	37.33	37.35	0	15,127	0.00%
2020/03/16	29	38.43	6	38.62	38.05	23	14,810	0.16%
2020/03/13	27	38.19	9	37.84	39.65	18	14,425	0.12%
2020/03/12	28	41.05	7	41.12	40.50	21	13,472	0.16%
2020/03/11	2	42.50	1	42.40	42.15	1	13,056	0.01%
2020/03/10	2	42.33	10	42.55	42.35	-8	13,022	-0.06%
2020/03/09	72	42.70	6	42.40	42.35	66	12,848	0.51%
2020/03/06	13	44.21	1	44.55	44.20	12	12,372	0.10%
2020/03/05	3	44.97	1	44.95	45.15	2	12,347	0.02%
2020/03/04	2	44.05	4	44.01	44.45	-2	12,451	-0.02%
2020/03/03	19	44.17	0	0.00	44.15	19	12,548	0.15%
2020/03/02	7	44.01	3	44.00	43.95	4	12,678	0.03%
2020/02/27	19	44.47	2	44.40	44.45	17	13,147	0.13%
2020/02/26	3	44.40	0	0.00	44.70	3	13,411	0.02%
2020/02/25	4	44.74	10	44.62	44.95	-6	13,301	-0.05%
2020/02/24	22	45.10	1	45.30	45.00	21	13,338	0.16%
2020/02/21	1	45.80	0	0.00	45.70	1	13,244	0.01%
2020/02/20	6	46.03	0	0.00	46.10	6	13,321	0.05%
2020/02/19	4	46.24	18	46.23	46.35	-14	13,295	-0.11%
2020/02/18	5	45.90	0	0.00	46.00	5	13,310	0.04%
2020/02/17	17	45.74	0	0.00	45.95	17	13,316	0.13%
2020/02/13	6	46.05	12	46.04	46.05	-6	13,428	-0.04%
2020/02/12	3	46.55	19	46.47	46.35	-16	13,455	-0.12%
2020/02/11	6	45.90	9	45.84	46.00	-3	13,347	-0.02%
2020/02/10	6	44.94	0	0.00	45.15	6	13,575	0.04%
2020/02/07	2	45.30	6	45.34	45.40	-4	14,026	-0.03%
2020/02/06	2	45.60	4	45.66	46.00	-2	14,017	-0.01%
2020/02/05	10	45.15	7	45.22	45.40	3	13,961	0.02%
2020/02/04	3	44.65	2	44.93	45.05	1	13,912	0.01%
2020/02/03	7	44.24	10	44.20	44.15	-3	13,979	-0.02%
2020/01/30	7	45.14	306	45.28	45.00	-299	13,719	-2.18%	大賣/鉅額交易
2020/01/20	0	0.00	3	47.10	47.10	-3	13,126	-0.02%
2020/01/17	0	0.00	36	47.10	47.15	-36	13,064	-0.28%
2020/01/16	4	46.75	0	0.00	46.90	4	12,986	0.03%
2020/01/14	2.5	46.95	3	47.02	47.00	-0.5	12,838	0.00%
2020/01/13	17	46.70	8	46.79	46.80	9	12,734	0.07%
2020/01/10	17	46.44	1	46.45	46.40	16	12,676	0.13%
2020/01/09	2	46.00	10	46.00	46.00	-8	12,608	-0.06%
2020/01/08	1	45.85	10	45.90	45.80	-9	12,623	-0.07%
2020/01/07	0	0.00	6	46.28	46.30	-6	12,548	-0.05%
2020/01/06	3	46.38	1	46.30	46.40	2	12,563	0.02%
2020/01/03	0	0.00	12	46.80	46.75	-12	12,558	-0.10%
2020/01/02	5	46.46	0	0.00	46.45	5	12,533	0.04%
2019/12/31	10	46.50	0	0.00	46.40	10	12,504	0.08%
2019/12/30	0.5	46.65	1	46.70	46.70	-0.5	12,500	0.00%
2019/12/27	2	46.60	5	46.63	46.75	-3	12,512	-0.02%
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	5.5	46.55	0	0.00	46.65	5.5	12,613	0.04%
2019/12/20	16	46.56	17	46.80	46.75	-1	12,650	-0.01%
2019/12/19	5	46.60	8	46.79	46.75	-3	12,514	-0.02%
2019/12/18	0	0.00	16	46.76	46.75	-16	12,459	-0.13%
2019/12/17	12	46.37	1	46.45	46.50	11	12,454	0.09%
2019/12/16	19	46.71	8	47.07	46.60	11	12,268	0.09%
2019/12/13	3	46.65	57	46.97	47.15	-54	12,136	-0.44%
2019/12/12	7	46.04	6	46.08	46.05	1	11,685	0.01%
2019/12/11	2	45.90	16	45.95	45.95	-14	11,598	-0.12%
2019/12/10	0	0.00	10	45.55	45.55	-10	11,447	-0.09%
2019/12/09	0	0.00	1	45.30	45.45	-1	11,404	-0.01%
2019/12/06	3	45.22	3	45.45	45.45	0	11,572	0.00%
2019/12/05	0	0.00	62	45.25	45.50	-62	11,663	-0.53%
2019/12/04	2	44.85	0	0.00	44.80	2	11,452	0.02%
2019/12/03	0	0.00	2	44.75	44.90	-2	11,512	-0.02%
2019/12/02	4	44.49	0	0.00	44.80	4	11,513	0.03%
2019/11/29	20	44.89	75	44.97	44.80	-55	11,431	-0.48%
2019/11/28	2	45.45	45	45.44	45.40	-43	11,208	-0.38%
2019/11/27	0	0.00	7	45.93	45.85	-7	11,107	-0.06%
2019/11/26	4	46.33	32	46.26	46.00	-28	10,945	-0.26%
2019/11/25	0	0.00	90	45.92	46.10	-90	10,286	-0.87%
2019/11/22	2	45.00	9	45.13	45.30	-7	10,034	-0.07%
2019/11/21	14	45.01	10	44.95	45.05	4	10,041	0.04%
2019/11/20	0	0.00	1	45.15	45.45	-1	9,948	-0.01%
2019/11/19	11	45.31	41	45.46	45.55	-30	9,880	-0.30%
2019/11/18	10	45.35	0	0.00	45.60	10	9,831	0.10%
2019/11/15	2	45.15	10	45.30	45.30	-8	9,898	-0.08%
2019/11/14	10	45.28	1	45.10	45.10	9	9,986	0.09%
2019/11/13	28	45.44	10	45.20	45.30	18	10,209	0.18%
2019/11/12	2	45.63	11	45.77	45.55	-9	10,259	-0.09%
2019/11/11	81	45.22	40	45.00	45.20	41	10,222	0.40%
2019/11/08	0	0.00	1	45.75	45.60	-1	10,236	-0.01%
2019/11/07	51	45.86	1	46.15	45.50	50	10,148	0.49%
2019/11/06	72	45.62	30	45.74	45.85	42	9,873	0.43%
2019/11/05	64	45.15	2	45.13	44.95	62	9,380	0.66%
2019/11/04	2	44.80	0	0.00	44.95	2	9,414	0.02%
2019/10/31	14	44.93	0	0.00	44.55	14	9,553	0.15%
2019/10/30	0	0.00	10	45.25	45.45	-10	9,452	-0.11%
2019/10/29	2	45.35	0	0.00	45.45	2	9,564	0.02%
2019/10/25	6	45.48	0	0.00	45.50	6	9,528	0.06%
2019/10/22	1	45.40	9	45.43	45.50	-8	9,502	-0.08%
2019/10/21	1	45.20	1	45.35	45.40	0	9,511	0.00%
2019/10/18	0	0.00	18	45.31	45.25	-18	9,561	-0.19%
2019/10/17	4	45.23	0	0.00	45.30	4	9,504	0.04%
2019/10/16	0	0.00	3	45.25	45.25	-3	9,499	-0.03%
2019/10/14	0	0.00	2	44.75	44.80	-2	9,512	-0.02%
2019/10/09	11	44.10	0	0.00	43.90	11	9,473	0.12%
2019/10/08	2	44.35	8	44.44	44.30	-6	9,457	-0.06%
2019/10/04	6	44.00	2	44.10	44.00	4	9,453	0.04%
2019/10/03	6	44.18	0	0.00	44.10	6	9,476	0.06%
2019/10/02	1	44.55	0	0.00	44.75	1	9,489	0.01%
2019/10/01	2	44.90	4	44.80	45.00	-2	9,586	-0.02%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/26	2	44.60	5	44.60	44.60	-3	10,060	-0.03%
2019/09/25	1	44.70	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	0.00	8	44.95	45.00	-8	10,405	-0.08%
2019/09/23	1	44.75	5	44.81	44.85	-4	10,504	-0.04%
2019/09/20	0	0.00	3	45.12	45.15	-3	10,806	-0.03%
2019/09/19	10	45.18	5	45.27	45.20	5	10,757	0.05%
2019/09/18	0	0.00	2	45.55	45.60	-2	10,735	-0.02%
2019/09/17	2	45.40	5	45.15	45.55	-3	10,693	-0.03%
2019/09/16	0	0.00	8	45.23	45.30	-8	10,762	-0.07%
2019/09/12	20	45.05	4	45.10	45.00	16	10,726	0.15%
2019/09/11	60	44.80	11	44.77	44.95	49	10,826	0.45%
2019/09/10	2	44.90	37	44.98	44.90	-35	10,813	-0.32%
2019/09/09	0	0.00	6	44.48	44.55	-6	10,670	-0.06%
2019/09/06	20	44.00	15	43.98	44.00	5	10,567	0.05%
2019/09/05	0	0.00	18	43.86	43.95	-18	10,660	-0.17%
2019/09/04	0	0.00	12	43.50	43.45	-12	10,519	-0.11%
2019/09/03	0	0.00	1	43.50	43.25	-1	10,585	-0.01%
2019/09/02	0	0.00	4	43.55	43.50	-4	10,671	-0.04%
2019/08/30	0	0.00	16	43.43	43.65	-16	10,756	-0.15%
2019/08/29	61	43.32	0	0.00	43.15	61	10,797	0.56%
2019/08/28	1	43.55	27	43.53	43.70	-26	10,818	-0.24%
2019/08/27	24	43.31	10	43.40	43.50	14	10,851	0.13%
2019/08/23	0.7	43.20	10	43.00	43.10	-9.4	10,801	-0.09%
2019/08/22	0	0.00	2	43.10	43.10	-2	10,813	-0.02%
2019/08/21	2	42.95	1	43.25	42.90	1	11,145	0.01%
2019/08/20	31.3	43.05	0	0.00	42.90	31.3	11,111	0.28%
2019/08/19	0.2	43.35	1	43.50	43.35	-0.8	11,128	-0.01%
2019/08/16	0	0.00	6	42.77	43.15	-6	11,048	-0.05%
2019/08/15	17	41.80	1	42.25	41.90	16	10,942	0.15%
2019/08/14	51	42.36	0	0.00	42.05	51	11,055	0.46%
2019/08/13	5	42.36	4.3	42.41	42.30	0.7	11,116	0.01%
2019/08/12	9.1	41.96	0	0.00	41.90	9.1	11,259	0.08%
2019/08/08	3	41.85	1	41.90	41.90	2	11,569	0.02%
2019/08/07	4	41.80	0	0.00	41.65	4	11,618	0.03%
2019/08/06	17	41.34	19	41.64	41.70	-2	11,901	-0.02%
2019/08/05	9	42.00	1	42.25	42.00	8	11,942	0.07%
2019/08/02	11	42.38	0	0.00	42.35	11	11,942	0.09%
2019/08/01	6	42.86	0	0.00	42.90	6	12,024	0.05%
2019/07/31	12	43.27	0	0.00	43.20	12	12,042	0.10%
2019/07/30	19	43.51	3	43.55	43.50	16	11,991	0.13%
2019/07/29	13	43.51	0	0.00	43.55	13	12,158	0.11%
2019/07/26	24	43.50	0	0.00	43.50	24	12,256	0.20%
2019/07/25	0	0.00	9	43.86	43.90	-9	12,432	-0.07%
2019/07/24	25	43.56	0	0.00	43.45	25	12,543	0.20%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	1	43.55	0	0.00	43.60	1	12,563	0.01%
2019/07/19	23	43.62	1	43.75	43.50	22	12,593	0.17%
2019/07/18	3	43.50	0	0.00	43.45	3	12,590	0.02%
2019/07/17	18	43.53	1	43.65	43.50	17	12,580	0.14%
2019/07/16	12.1	43.98	0	0.00	44.00	12.1	12,466	0.10%
2019/07/15	11	43.90	0	0.00	43.85	11	12,428	0.09%
2019/07/12	4	44.00	1	44.05	43.95	3	12,723	0.02%
2019/07/11	12	44.18	2	44.15	44.20	10	12,840	0.08%
2019/07/10	3	44.30	1	44.15	44.30	2	13,018	0.02%
2019/07/09	2	44.10	1	43.90	44.05	1	13,055	0.01%
2019/07/08	6	44.14	2	44.23	44.20	4	13,061	0.03%
2019/07/05	19	44.27	3	44.40	44.30	16	13,178	0.12%
2019/07/04	238	44.62	1	44.55	44.35	237	13,236	1.79%	大買/鉅額交易
2019/07/03	14	46.08	73	46.13	46.10	-59	13,177	-0.45%
2019/07/02	4	46.15	210	46.23	46.25	-206	13,031	-1.58%	大賣/鉅額交易
2019/07/01	0	0.00	37	46.29	46.25	-37	12,781	-0.29%
2019/06/28	14	45.93	17	45.85	45.85	-3	12,611	-0.02%
2019/06/27	20	45.81	13	45.83	45.80	7	12,572	0.06%
2019/06/26	5	45.32	1	45.25	45.40	4	12,505	0.03%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/20	3	44.68	0	0.00	44.65	3	12,612	0.02%
2019/06/19	2	44.63	3	44.73	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	3	44.32	44.50	-3	12,656	-0.02%
2019/06/17	0	0.00	10	44.25	44.10	-10	12,868	-0.08%
2019/06/14	13	43.47	1	43.70	43.55	12	13,091	0.09%
2019/06/13	17	43.44	4	43.90	43.65	13	13,170	0.10%
2019/06/12	2	44.20	4	44.14	44.35	-2	13,250	-0.02%
2019/06/11	10	44.15	2	44.28	44.45	8	13,372	0.06%
2019/06/10	2	44.08	3	44.02	44.15	-1	13,370	-0.01%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/06/05	6	43.27	0	0.00	43.10	6	13,478	0.04%
2019/06/04	0	0.00	11	43.72	43.90	-11	13,470	-0.08%
2019/06/03	0	0.00	11	43.40	43.65	-11	13,451	-0.08%
2019/05/31	10	42.95	4	43.19	43.25	6	13,432	0.04%
2019/05/29	2	42.45	2	42.45	42.45	0	13,576	0.00%
2019/05/28	0	0.00	5	42.10	42.30	-5	13,740	-0.04%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/24	2	42.10	1	42.05	42.00	1	13,806	0.01%
2019/05/23	6	42.42	5	42.45	42.50	1	13,755	0.01%
2019/05/22	9	42.45	0	0.00	42.50	9	13,835	0.07%
2019/05/21	6	42.93	1	42.90	43.05	5	13,864	0.04%
2019/05/20	4	41.96	0	0.00	41.90	4	13,733	0.03%
2019/05/17	10	41.97	1	42.10	41.90	9	13,636	0.07%
2019/05/16	43	42.35	1	42.45	42.00	42	13,498	0.31%
2019/05/14	20	43.19	0	0.00	43.15	20	13,373	0.15%
2019/05/13	8	43.86	1	43.85	43.80	7	13,270	0.05%
2019/05/10	9	44.74	0	0.00	44.60	9	13,345	0.07%
2019/05/09	8	44.63	0	0.00	44.60	8	13,436	0.06%
2019/05/08	1	45.10	1	45.20	45.05	0	13,438	0.00%
2019/05/07	16	45.43	0	0.00	45.40	16	13,491	0.12%
2019/05/06	10	45.67	53	45.50	45.60	-43	13,686	-0.31%
2019/05/03	2	46.18	1	46.15	46.15	1	13,628	0.01%
2019/05/02	52.3	46.15	20	46.20	46.40	32.3	13,506	0.24%
2019/04/30	1	45.75	27	45.72	45.60	-26	13,422	-0.19%
2019/04/29	1	45.55	4	45.63	45.70	-3	13,422	-0.02%
2019/04/25	2	45.15	2	45.18	45.20	0	13,629	0.00%
2019/04/24	1.3	45.35	0	0.00	45.40	1.3	13,919	0.01%
2019/04/22	3	45.30	1	45.30	45.25	2	14,494	0.01%
2019/04/19	1	45.25	1	45.05	45.20	0	14,744	0.00%
2019/04/18	16	44.89	0	0.00	45.00	16	14,768	0.11%
2019/04/17	8	45.15	0	0.00	45.20	8	14,610	0.05%
2019/04/16	11	45.20	1	45.10	45.30	10	14,477	0.07%
2019/04/15	1	45.90	4	45.70	45.70	-3	14,346	-0.02%
2019/04/12	1	45.65	1	45.70	45.70	0	14,335	0.00%
2019/04/11	2	46.00	6	45.80	45.55	-4	14,325	-0.03%
2019/04/10	2	45.45	0	0.00	45.50	2	14,249	0.01%
2019/04/09	1	45.60	0	0.00	45.75	1	14,189	0.01%
2019/04/08	1	45.40	1	45.35	45.35	0	14,074	0.00%
2019/04/03	0	0.00	6	45.95	46.00	-6	13,801	-0.04%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	12	46.17	3	46.20	45.60	9	13,728	0.07%
2019/03/29	0	0.00	27	45.39	46.00	-27	13,562	-0.20%
2019/03/28	12	44.69	4	44.98	45.10	8	13,404	0.06%
2019/03/27	25	45.10	20	44.93	44.95	5	13,331	0.04%
2019/03/26	19	45.64	60	45.49	45.50	-41	13,224	-0.31%
2019/03/25	60	45.67	2	45.60	45.55	58	13,349	0.43%
2019/03/22	18.5	46.39	8	46.57	46.40	10.5	13,166	0.08%
2019/03/21	2	46.85	1	46.80	46.90	1	13,054	0.01%
2019/03/20	0	0.00	16	47.20	47.15	-16	13,050	-0.12%
2019/03/19	16	46.78	31	46.71	46.95	-15	12,850	-0.12%
2019/03/18	5	45.81	3	45.87	46.00	2	12,664	0.02%
2019/03/15	0	0.00	2	45.30	45.25	-2	12,582	-0.02%
2019/03/14	11	45.20	2	45.43	45.25	9	12,452	0.07%
2019/03/13	41	45.27	0	0.00	45.25	41	12,434	0.33%
2019/03/12	0	0.00	3	45.05	45.00	-3	12,423	-0.02%
2019/03/11	10	44.56	0	0.00	44.50	10	12,436	0.08%
2019/03/08	3	44.68	1	44.75	44.70	2	12,490	0.02%
2019/03/07	3	45.10	0	0.00	45.10	3	12,623	0.02%
2019/03/06	2	45.10	0	0.00	45.15	2	12,732	0.02%
2019/03/05	6	45.03	0	0.00	45.10	6	12,846	0.05%
2019/03/04	28	44.93	3	45.08	45.15	25	12,921	0.19%
2019/02/27	15.5	45.39	7	45.46	45.50	8.5	12,758	0.07%
2019/02/26	4	45.41	12	45.54	45.45	-8	12,558	-0.06%
2019/02/25	9	45.18	4	45.20	45.30	5	12,239	0.04%
2019/02/22	3	45.00	13.2	45.01	45.00	-10.2	12,147	-0.08%
2019/02/21	15	45.01	13.1	45.05	45.10	1.9	12,083	0.02%
2019/02/20	11	45.04	21	45.05	45.05	-10	12,003	-0.08%
2019/02/19	9	44.84	0	0.00	44.85	9	11,846	0.08%
2019/02/18	6	44.70	40	44.69	44.75	-34	11,801	-0.29%
2019/02/15	3	44.60	2	44.58	44.40	1	11,767	0.01%
2019/02/14	3	44.55	2	44.90	44.50	1	11,660	0.01%
2019/02/13	1	44.65	11	44.60	44.60	-10	11,458	-0.09%
2019/02/12	24	44.29	1	44.30	44.30	23	11,447	0.20%
2019/02/11	4	44.25	4	44.56	44.15	0	11,317	0.00%
2019/01/30	7	44.56	5	44.52	44.55	2	11,181	0.02%
2019/01/29	32	44.65	9.4	44.75	44.75	22.6	11,121	0.20%
2019/01/28	14	44.49	8	44.55	44.60	6	10,954	0.05%
2019/01/25	14	44.00	3	44.10	44.00	11	10,827	0.10%
2019/01/24	4	44.11	2	44.05	44.05	2	10,643	0.02%
2019/01/23	1.2	44.15	0	0.00	44.30	1.2	10,634	0.01%
2019/01/22	9	44.22	20	44.20	44.25	-11	10,710	-0.10%
2019/01/21	5	44.20	6	44.46	44.30	-1	10,736	-0.01%
2019/01/18	24	44.00	3	43.98	44.15	21	10,904	0.19%
2019/01/17	9	44.11	2	44.20	44.05	7	11,002	0.06%
2019/01/16	51	44.16	1	43.95	44.00	50	10,922	0.46%
2019/01/15	15	44.59	0	0.00	44.60	15	10,614	0.14%
2019/01/14	55	45.08	1	45.05	45.00	54	10,342	0.52%
2019/01/11	34	46.26	0	0.00	45.95	34	10,140	0.34%
2019/01/10	14	46.70	0	0.00	46.90	14	9,958	0.14%
2019/01/09	0	0.00	15	47.06	47.05	-15	10,011	-0.15%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/07	2	45.90	1	46.00	45.95	1	10,273	0.01%
2019/01/04	6	45.04	20	45.44	45.30	-14	10,445	-0.13%
2019/01/03	14	45.84	0	0.00	45.80	14	10,903	0.13%
2019/01/02	6	46.68	2	47.30	46.10	4	11,063	0.04%
2018/12/28	1	46.65	1	47.05	47.05	0	11,114	0.00%
2018/12/27	0	0.00	2	46.78	46.95	-2	11,424	-0.02%
2018/12/26	1	46.50	0	0.00	46.50	1	11,549	0.01%
2018/12/25	10	46.22	3	46.37	46.50	7	11,742	0.06%
2018/12/24	7	46.64	1	47.00	46.85	6	11,927	0.05%
2018/12/22	21	47.05	0	0.00	47.05	21	12,082	0.17%
2018/12/21	11	46.90	0	0.00	47.30	11	12,410	0.09%
2018/12/20	12	46.99	60	47.00	47.05	-48	12,555	-0.38%
2018/12/19	2	47.20	0	0.00	47.30	2	12,580	0.02%
2018/12/18	30	47.19	0	0.00	47.05	30	12,666	0.24%
2018/12/17	2.1	47.64	0	0.00	47.75	2.1	12,959	0.02%
2018/12/14	3	47.90	0	0.00	47.45	3	13,129	0.02%
2018/12/13	77	47.86	1	47.85	48.05	76	13,081	0.58%
2018/12/12	2	47.45	0	0.00	47.55	2	13,095	0.02%
2018/12/11	11	47.33	1	47.50	47.25	10	13,061	0.08%
2018/12/10	8	47.49	0	0.00	47.50	8	12,977	0.06%
2018/12/07	9	47.92	0	0.00	48.00	9	12,947	0.07%
2018/12/06	20	48.00	0	0.00	48.00	20	12,897	0.16%
2018/12/05	3	48.37	0	0.00	48.35	3	12,874	0.02%
2018/12/04	1	48.70	1	48.75	48.75	0	12,872	0.00%
2018/12/03	1	49.15	1	49.00	49.15	0	12,840	0.00%
2018/11/30	6	48.81	2	48.83	48.80	4	12,724	0.03%
2018/11/29	10	48.99	0	0.00	48.60	10	12,537	0.08%
2018/11/28	45	48.87	0	0.00	48.85	45	12,400	0.36%
2018/11/27	75.3	49.57	0	0.00	49.10	75.3	12,281	0.61%
2018/11/26	85	50.08	61	50.75	49.90	24	12,278	0.20%
2018/11/23	35	50.20	0	0.00	50.10	35	12,218	0.29%
2018/11/22	10	50.30	20	50.75	50.80	-10	12,229	-0.08%
2018/11/21	80	50.17	1	50.60	50.70	79	12,268	0.64%
2018/11/20	25	50.80	1	51.30	50.50	24	12,327	0.19%
2018/11/19	5	51.20	10	51.45	51.50	-5	12,437	-0.04%
2018/11/16	0	0.00	22.3	51.39	51.10	-22.3	12,391	-0.18%
2018/11/15	5	50.80	4	51.20	51.10	1	12,432	0.01%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	1	50.20	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	3	50.93	50.90	-3	12,588	-0.02%
2018/11/09	20	50.25	36	50.88	51.10	-16	12,793	-0.13%
2018/11/08	0	0.00	41	50.75	50.90	-41	12,772	-0.32%
2018/11/07	0	0.00	59	50.16	50.30	-59	12,670	-0.47%
2018/11/06	1	49.65	45	49.74	49.80	-44	12,719	-0.35%
2018/11/05	0	0.00	9	48.73	49.20	-9	12,683	-0.07%
2018/11/02	10	48.55	11	48.66	48.90	-1	12,682	-0.01%
2018/11/01	19	48.31	4	48.20	48.30	15	12,704	0.12%
2018/10/31	9	48.02	3	48.45	48.45	6	12,664	0.05%
2018/10/29	2	47.05	1.6	46.91	46.90	0.4	12,550	0.00%
2018/10/26	28	47.56	1	46.50	47.10	27	12,485	0.22%
2018/10/25	13	48.28	0	0.00	48.00	13	12,226	0.11%
2018/10/24	45	49.21	0	0.00	49.15	45	12,250	0.37%
2018/10/23	80	49.62	0	0.00	49.55	80	12,184	0.66%
2018/10/19	0	0.00	31	50.10	50.20	-31	12,270	-0.25%
2018/10/18	10	49.60	10	50.00	49.60	0	12,235	0.00%
2018/10/17	1.1	49.80	2	49.85	49.75	-0.9	12,384	-0.01%
2018/10/16	64	49.61	1	49.85	49.70	63	12,337	0.51%
2018/10/15	1	49.85	1	49.85	49.95	0	12,269	0.00%
2018/10/12	9	49.46	1	50.10	50.10	8	12,013	0.07%
2018/10/11	25	49.83	13.7	49.88	49.65	11.3	11,865	0.10%
2018/10/09	6	51.60	26	51.81	51.50	-20	11,377	-0.18%
2018/10/08	0	0.00	32	51.47	51.60	-32	11,184	-0.29%
2018/10/05	44	50.98	16	51.55	50.90	28	11,086	0.25%
2018/10/04	30	51.55	13	51.60	51.60	17	10,810	0.16%
2018/10/03	15	51.73	8	52.33	51.80	7	10,746	0.07%
2018/10/02	25	51.90	7	52.20	52.10	18	10,636	0.17%
2018/10/01	0	0.00	52	52.22	52.50	-52	10,512	-0.49%
2018/09/28	2	51.50	11	52.03	51.80	-9	10,484	-0.09%
2018/09/27	0	0.00	61	51.75	51.90	-61	10,330	-0.59%
2018/09/26	20	50.95	1	51.10	51.00	19	10,162	0.19%
2018/09/25	0	0.00	35	51.44	51.10	-35	10,326	-0.34%
2018/09/21	0	0.00	91	50.89	51.10	-91	10,288	-0.88%
2018/09/20	3	50.50	23	50.53	50.40	-20	9,862	-0.20%
2018/09/18	0	0.00	1	50.20	50.00	-1	9,957	-0.01%
2018/09/17	5	50.00	0	0.00	50.00	5	10,140	0.05%
2018/09/14	0	0.00	14	50.33	50.10	-14	10,481	-0.13%
2018/09/12	14	49.80	0	0.00	49.70	14	10,843	0.13%
2018/09/11	0	0.00	1.3	49.59	49.80	-1.3	11,015	-0.01%
2018/09/10	7	49.40	0	0.00	49.40	7	11,238	0.06%
2018/09/07	33	49.88	0	0.00	49.50	33	11,443	0.29%
2018/09/06	20	50.10	0.1	50.30	50.10	19.9	11,466	0.17%
2018/09/05	32	50.40	0	0.00	50.20	32	11,510	0.28%
2018/09/04	0	0.00	30	50.90	50.90	-30	11,548	-0.26%
2018/09/03	20	50.45	2	50.40	50.60	18	11,551	0.16%
2018/08/31	0	0.00	1	50.50	50.90	-1	11,622	-0.01%
2018/08/30	0	0.00	1	50.60	50.50	-1	11,622	-0.01%
2018/08/29	0	0.00	8.3	50.66	50.90	-8.3	11,686	-0.07%
2018/08/27	0	0.00	52	50.70	50.70	-52	11,774	-0.44%
2018/08/23	0	0.00	3	49.95	50.10	-3	11,918	-0.03%
2018/08/21	2	49.95	0	0.00	50.00	2	12,096	0.02%
2018/08/20	1	49.70	0	0.00	49.90	1	12,047	0.01%
2018/08/17	36	49.76	5	50.00	49.90	31	12,024	0.26%
2018/08/16	4	49.68	0	0.00	49.70	4	11,979	0.03%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	0	0.00	0	50.40	50.10	0	12,264	0.00%
2018/08/10	13	50.87	1	51.00	50.90	12	12,319	0.10%
2018/08/09	1	50.50	0	0.00	50.40	1	12,483	0.01%
2018/08/08	0	0.00	5	50.88	50.70	-5	12,640	-0.04%
2018/08/07	0	0.00	0.1	50.50	50.50	-0.1	12,772	0.00%
2018/08/06	9	50.40	0	0.00	50.40	9	12,831	0.07%
2018/08/03	0	0.00	1	50.70	50.80	-1	13,049	-0.01%
2018/07/31	0	0.00	2	50.80	50.70	-2	13,175	-0.02%
2018/07/26	3	50.07	0	0.00	50.30	3	13,168	0.02%
2018/07/25	1	50.30	0	0.00	50.20	1	13,156	0.01%
2018/07/24	82	50.33	0	0.00	50.30	82	13,149	0.62%
2018/07/23	0	0.00	1	50.80	51.00	-1	13,077	-0.01%
2018/07/18	9	50.80	1.1	50.80	50.80	7.9	13,137	0.06%
2018/07/17	10	50.70	2	50.90	50.80	8	13,139	0.06%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/12	25	50.00	2	50.50	50.70	23	13,283	0.17%
2018/07/11	52	50.00	0	0.00	50.30	52	13,360	0.39%
2018/07/10	27	50.10	0	0.00	50.50	27	13,348	0.20%
2018/07/09	0	0.00	9	50.06	50.10	-9	13,363	-0.07%
2018/07/06	2	49.50	0	0.00	49.45	2	13,375	0.01%
2018/07/05	3	49.45	5	49.95	49.80	-2	13,409	-0.01%
2018/07/04	3	49.93	0	0.00	50.00	3	13,615	0.02%
2018/07/03	12	50.13	0	0.00	50.00	12	13,638	0.09%
2018/07/02	6	50.48	0	0.00	50.30	6	13,535	0.04%
2018/06/29	100	50.85	0	0.00	51.10	100	13,434	0.74%
2018/06/28	50	50.50	0	0.00	50.50	50	13,314	0.38%
2018/06/27	1.1	50.51	0	0.00	50.50	1.1	13,279	0.01%
2018/06/26	8	50.96	0	0.00	50.90	8	13,056	0.06%
2018/06/25	12	53.34	90	53.37	53.20	-78	12,832	-0.61%
2018/06/22	0	0.00	91	53.68	53.70	-91	12,586	-0.72%
2018/06/21	1	54.10	11	54.02	53.90	-10	12,476	-0.08%
2018/06/20	1	52.90	111	53.56	53.70	-110	12,714	-0.87%	大賣/鉅額交易
2018/06/19	1	53.00	1	53.70	53.00	0	12,672	0.00%
2018/06/15	1	52.80	13	53.28	53.70	-12	12,431	-0.10%
2018/06/14	5	53.16	1	53.50	52.90	4	12,213	0.03%
2018/06/13	0	0.00	10	53.84	54.00	-10	12,056	-0.08%
2018/06/12	1	53.30	2	53.90	53.50	-1	12,349	-0.01%
2018/06/11	0	0.00	0.1	53.60	53.70	-0.1	12,305	0.00%
2018/06/07	0	0.00	2	53.80	54.00	-2	12,354	-0.02%
2018/06/06	0	0.00	8.3	53.44	53.30	-8.3	12,473	-0.07%
2018/06/05	0	0.00	1	52.80	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	0.3	52.60	52.80	-0.3	12,333	0.00%
2018/05/31	0	0.00	1	52.00	52.10	-1	12,376	-0.01%
2018/05/30	3	51.57	0	0.00	51.20	3	12,242	0.02%
2018/05/29	2	53.20	0	0.00	52.80	2	12,296	0.02%
2018/05/28	9	53.30	0	0.00	53.30	9	12,441	0.07%
2018/05/25	0	0.00	2	53.10	53.10	-2	12,581	-0.02%
2018/05/24	0	0.00	9	53.40	53.50	-9	12,646	-0.07%
2018/05/22	0	0.00	1	53.50	53.70	-1	12,665	-0.01%
2018/05/21	1	53.30	57	53.11	53.20	-56	12,638	-0.44%
2018/05/18	0	0.00	15	52.85	52.90	-15	12,560	-0.12%
2018/05/16	0	0.00	3	52.03	52.20	-3	12,388	-0.02%
2018/05/15	0	0.00	3	51.63	51.20	-3	12,430	-0.02%
2018/05/14	1	51.70	7	51.83	51.80	-6	12,756	-0.05%
2018/05/11	2	51.40	7	51.53	51.80	-5	12,840	-0.04%
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%
2018/05/07	2	50.30	1	50.40	50.30	1	12,889	0.01%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	10	50.58	0	0.00	50.40	10	12,844	0.08%
2018/05/02	0	0.00	5	51.12	51.30	-5	13,013	-0.04%
2018/04/30	6	50.85	0	0.00	51.00	6	13,175	0.05%
2018/04/27	3	50.73	0	0.00	50.80	3	13,174	0.02%
2018/04/26	1	50.40	3	50.43	50.50	-2	13,220	-0.02%
2018/04/25	0.1	50.30	0	0.00	50.30	0.1	13,266	0.00%
2018/04/24	0	0.00	2	50.10	50.20	-2	13,388	-0.01%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	0	0.00	5	50.00	50.00	-5	14,012	-0.04%
2018/04/17	4.1	49.94	0	0.00	49.95	4.1	14,128	0.03%
2018/04/16	0.1	50.60	0	0.00	50.60	0.1	14,244	0.00%
2018/04/13	0	0.00	3	51.10	51.20	-3	14,345	-0.02%
2018/04/12	0	0.00	1	51.20	51.00	-1	14,474	-0.01%
2018/04/11	6	51.18	0	0.00	51.00	6	14,669	0.04%
2018/04/10	0	0.00	4	50.95	51.00	-4	14,659	-0.03%
2018/04/09	1	49.95	1	50.00	50.30	0	14,670	0.00%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/03/31	15	50.21	0	0.00	50.20	15	14,579	0.10%
2018/03/30	50	50.30	0	0.00	50.10	50	14,685	0.34%
2018/03/29	0	0.00	2	50.20	50.10	-2	14,706	-0.01%
2018/03/28	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/03/27	4	50.65	1	50.70	50.70	3	14,619	0.02%
2018/03/23	18.1	50.38	0	0.00	50.30	18.1	14,657	0.12%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/19	0	51.50	1	51.60	51.60	-1	14,353	-0.01%
2018/03/16	1	51.00	0	0.00	51.70	1	14,383	0.01%
2018/03/15	0	0.00	2	51.30	51.20	-2	14,121	-0.01%
2018/03/12	0	0.00	10	51.80	51.80	-10	14,194	-0.07%
2018/03/09	1	50.60	1	50.50	50.50	0	14,081	0.00%
2018/03/08	1	50.60	2.3	50.53	50.40	-1.3	14,429	-0.01%
2018/03/06	2	50.60	0	0.00	50.30	2	15,322	0.01%
2018/03/05	3	50.33	0.2	50.50	50.10	2.8	15,600	0.02%
2018/03/02	1	51.30	1	50.90	50.80	0	15,494	0.00%
2018/03/01	5.1	51.68	6	52.17	52.20	-1	15,358	-0.01%
2018/02/27	0	0.00	1	52.80	52.20	-1	15,405	-0.01%
2018/02/23	0	0.00	2	52.05	52.30	-2	15,567	-0.01%
2018/02/22	0	0.00	1	51.70	51.80	-1	16,252	-0.01%
2018/02/12	0	0.00	1	51.10	51.00	-1	16,782	-0.01%
2018/02/09	0	0.00	1	49.95	50.20	-1	16,786	-0.01%
2018/02/08	0	0.00	2	50.75	50.60	-2	16,607	-0.01%
2018/02/07	5	50.30	4	50.58	50.20	1	16,574	0.01%
2018/02/06	16	49.92	20	50.15	49.20	-4	16,301	-0.02%
2018/02/05	3	52.03	10	51.90	52.10	-7	15,858	-0.04%
2018/02/02	13	53.28	0	0.00	53.40	13	15,666	0.08%
2018/01/31	0	0.00	2	54.00	54.20	-2	15,496	-0.01%
2018/01/30	2	53.20	1	53.30	53.10	1	15,396	0.01%
2018/01/29	0	0.00	3	53.90	54.00	-3	15,380	-0.02%
2018/01/25	0	0.00	2	53.15	53.40	-2	15,563	-0.01%
2018/01/24	7	52.77	33	52.80	52.80	-26	15,373	-0.17%
2018/01/23	11	54.15	0	0.00	54.00	11	15,235	0.07%
2018/01/22	1	53.60	21.1	53.80	54.10	-20.1	15,357	-0.13%
2018/01/19	0.1	53.70	1	53.40	53.90	-0.9	15,384	-0.01%
2018/01/18	1	54.00	2	54.00	53.80	-1	15,268	-0.01%
2018/01/17	14	54.15	0	0.00	54.20	14	15,074	0.09%
2018/01/16	0	0.00	10	54.56	54.80	-10	14,907	-0.07%
2018/01/15	0	0.00	5	54.14	54.10	-5	14,546	-0.03%
2018/01/12	3	53.13	4.1	53.17	53.20	-1.1	14,299	-0.01%
2018/01/11	0	0.00	11	52.91	53.00	-11	14,227	-0.08%
2018/01/10	10	53.40	18	53.09	53.00	-8	14,236	-0.06%
2018/01/09	0	0.00	1	52.60	52.50	-1	14,055	-0.01%
2018/01/08	1	52.40	9	52.47	52.50	-8	13,984	-0.06%
2018/01/05	0	0.00	20	52.04	52.20	-20	13,900	-0.14%
2018/01/04	0	0.00	14	51.51	51.90	-14	13,779	-0.10%
2018/01/03	1	51.50	32	51.49	51.50	-31	13,865	-0.22%
2018/01/02	0	0.00	17	50.85	51.00	-17	13,535	-0.13%