東陽 (1319)-富邦-仁愛券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
117.0
漲跌
▼1.0
漲幅
-0.85%
成交量
4,279張
產業
上市汽車類股
537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

東陽 (1319)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	6.4	118.41	1.1	117.36	117.00	5.3	4,510	0.12%
2024/12/02	6.1	118.58	8.1	118.37	118.00	-2	4,470	-0.05%
2024/11/29	17.5	117.23	14.1	118.01	118.50	3.4	4,426	0.08%
2024/11/28	2	117.71	5.2	116.91	117.50	-3.1	4,374	-0.07%
2024/11/27	14.1	117.03	16	116.97	114.50	-1.9	4,283	-0.05%
2024/11/26	138.2	114.85	125.1	115.15	115.00	13.1	4,156	0.31%	大買/大賣/
2024/11/25	2	111.50	0	111.75	111.00	2	3,968	0.05%
2024/11/22	6	110.58	2	110.51	110.00	4	4,023	0.10%
2024/11/21	2	109.50	0	0.00	109.50	2	4,004	0.05%
2024/11/20	0.9	111.25	0.1	110.47	110.00	0.8	3,993	0.02%
2024/11/19	3	111.33	4	111.00	111.50	-1	3,996	-0.03%
2024/11/18	52.7	112.65	7	113.50	111.00	45.7	4,018	1.14%
2024/11/15	9	111.56	28.1	112.93	113.50	-19.1	3,946	-0.48%
2024/11/14	14.1	110.58	15.1	110.87	109.50	-1	3,866	-0.03%
2024/11/13	1	106.50	0	0.00	106.00	1	3,757	0.03%
2024/11/12	2	107.50	0.1	107.50	106.50	1.9	3,780	0.05%
2024/11/11	0	0.00	0.1	107.72	107.50	-0.1	3,774	0.00%
2024/11/08	0.3	107.79	0	108.25	107.00	0.3	3,777	0.01%
2024/11/07	1	108.50	1.1	109.46	108.50	-0.1	3,764	0.00%
2024/11/06	0.3	107.93	0	0.00	106.50	0.3	3,751	0.01%
2024/11/05	1.1	108.98	0.1	109.80	109.50	1	3,767	0.03%
2024/11/04	1.2	109.31	9.6	109.42	109.00	-8.4	3,789	-0.22%
2024/11/01	2	108.00	6	108.25	108.50	-4	3,843	-0.10%
2024/10/30	0	0.00	2	107.50	107.00	-2	3,847	-0.05%
2024/10/29	16	106.13	1.1	106.55	106.00	14.9	3,852	0.39%
2024/10/28	4.1	106.23	8	105.81	105.00	-4	3,844	-0.10%
2024/10/25	2	106.50	4	108.00	107.50	-2	3,873	-0.05%
2024/10/24	2	107.00	5	106.70	106.50	-3	3,845	-0.08%
2024/10/23	2	105.50	0	106.00	106.00	2	3,856	0.05%
2024/10/22	0	0.00	2	105.50	106.00	-2	3,863	-0.05%
2024/10/21	10.5	104.48	1	105.49	105.00	9.5	3,905	0.24%
2024/10/18	8.2	104.52	3	104.50	104.00	5.2	3,937	0.13%
2024/10/17	1.3	106.38	0	0.00	105.00	1.3	3,950	0.03%
2024/10/16	1	107.00	0	109.00	105.50	1	3,943	0.03%
2024/10/15	6	107.33	6.1	107.84	108.00	-0.1	3,951	0.00%
2024/10/14	1	105.00	0	0.00	105.00	1	3,884	0.03%
2024/10/11	7.1	104.86	4	106.00	104.00	3	3,889	0.08%
2024/10/09	2	107.50	11	106.73	106.50	-9	3,876	-0.23%
2024/10/08	3	103.50	0	0.00	102.50	3	3,835	0.08%
2024/10/07	2	107.00	11	105.77	107.00	-9	3,895	-0.23%
2024/10/04	3.2	102.84	2	103.25	102.50	1.2	3,905	0.03%
2024/10/01	4.4	103.07	9	103.11	103.50	-4.7	3,882	-0.12%
2024/09/30	0	107.50	12	107.50	106.50	-12	3,815	-0.31%
2024/09/27	35	105.96	4	105.88	105.50	31	3,836	0.81%
2024/09/26	2	108.50	2	109.01	109.00	0	3,786	0.00%
2024/09/25	8	109.19	1.1	109.50	109.50	6.9	3,752	0.18%
2024/09/24	11.1	110.35	1	109.00	110.00	10.1	3,785	0.27%
2024/09/23	5	111.70	2.1	112.22	111.00	3	3,915	0.08%
2024/09/20	11	111.59	32.2	110.84	112.00	-21.2	4,014	-0.53%
2024/09/19	2	105.50	3	107.17	106.00	-1	4,085	-0.02%
2024/09/18	2	107.25	3	106.49	105.00	-1	4,284	-0.02%
2024/09/16	2	108.00	1	109.50	107.50	1	4,424	0.02%
2024/09/13	12	110.71	34.2	109.28	108.50	-22.2	4,474	-0.50%
2024/09/12	3	104.67	6	103.50	105.00	-3	4,407	-0.07%
2024/09/11	7	105.29	4.2	105.50	103.00	2.8	4,436	0.06%
2024/09/10	108	107.02	121	107.90	106.00	-13	4,353	-0.30%	大買/大賣/
2024/09/09	3	103.00	3	103.17	103.00	0	4,140	0.00%
2024/09/06	135	102.19	138	103.68	103.00	-3	4,087	-0.07%	大買/大賣/
2024/09/05	3	98.24	21	98.33	99.00	-18	3,920	-0.46%
2024/09/04	5	94.32	19.1	95.17	95.00	-14	3,902	-0.36%
2024/09/03	7	95.57	11	97.05	96.70	-4	3,881	-0.10%
2024/09/02	4	95.85	1	96.30	95.70	3	3,891	0.08%
2024/08/30	13	95.65	0.2	96.10	95.90	12.9	3,898	0.33%
2024/08/29	20.2	95.73	0	0.00	95.60	20.2	3,924	0.51%
2024/08/28	10	94.84	11.1	96.04	96.40	-1.1	3,970	-0.03%
2024/08/27	5	93.16	0	0.00	93.60	5	4,066	0.12%
2024/08/26	2.2	95.04	31.1	94.97	93.90	-28.9	4,076	-0.71%
2024/08/23	4	91.25	31	91.34	91.40	-27	4,081	-0.66%
2024/08/21	13	92.14	0	0.00	91.60	13	4,183	0.31%
2024/08/20	0	94.13	20.2	93.11	93.70	-20.2	4,214	-0.48%
2024/08/19	0	0.00	0.2	91.40	90.50	-0.2	4,250	0.00%
2024/08/16	22	91.41	5	92.02	90.90	17	4,306	0.39%
2024/08/15	0.2	91.43	20	91.00	90.20	-19.9	4,478	-0.44%
2024/08/14	36	93.00	5.1	92.80	91.90	30.9	4,634	0.67%
2024/08/13	6	90.48	1	90.30	90.00	5	4,645	0.11%
2024/08/12	0	0.00	5	90.80	90.50	-5	4,720	-0.11%
2024/08/09	6	88.68	0	0.00	89.50	6	4,769	0.13%
2024/08/08	6	87.97	3	88.00	87.00	3	4,857	0.06%
2024/08/07	3.1	91.49	2.1	91.38	90.00	1	4,888	0.02%
2024/08/06	1.1	84.54	1	82.30	84.70	0.1	4,882	0.00%
2024/08/05	9.2	84.83	15	84.45	84.10	-5.8	4,862	-0.12%
2024/08/02	16	93.46	1	94.18	92.60	15	4,822	0.31%
2024/08/01	0	0.00	26	95.68	96.70	-26	4,855	-0.54%
2024/07/31	37.1	93.94	0	0.00	92.80	37.1	4,880	0.76%
2024/07/30	3	95.07	7	92.20	96.20	-4	4,884	-0.08%
2024/07/29	3.2	93.79	0	0.00	93.00	3.2	4,915	0.07%
2024/07/26	3.3	94.95	0	0.00	95.20	3.3	4,932	0.07%
2024/07/23	0	0.00	28	96.68	97.20	-28	4,932	-0.57%
2024/07/22	3.2	96.15	0	0.00	95.30	3.2	4,928	0.07%
2024/07/19	5.7	98.05	18	98.43	97.70	-12.3	4,904	-0.25%
2024/07/18	10.3	100.29	13	100.86	99.10	-2.7	4,896	-0.05%
2024/07/17	19.9	100.65	3	102.50	100.00	16.9	4,886	0.35%
2024/07/16	22.5	101.90	1	101.50	101.50	21.5	4,903	0.44%
2024/07/15	0.3	102.35	0	0.00	102.50	0.3	4,914	0.01%
2024/07/12	2	101.75	0.1	103.00	102.50	1.9	4,958	0.04%
2024/07/11	2.3	102.02	0	0.00	101.50	2.3	5,061	0.05%
2024/07/10	8	103.38	0	0.00	103.50	8	5,122	0.16%
2024/07/09	23.3	102.62	7.5	101.23	102.00	15.8	5,181	0.30%
2024/07/08	18.2	106.67	1.2	106.58	106.00	17	5,230	0.32%
2024/07/05	1	110.49	2	110.00	109.50	-1	5,259	-0.02%
2024/07/04	0	111.00	0	0.00	110.50	0	5,274	0.00%
2024/07/03	1	111.00	8	110.94	111.00	-7	5,313	-0.13%
2024/07/02	4.1	107.89	0	0.00	108.00	4.1	5,309	0.08%
2024/07/01	21	107.98	1.1	107.59	108.00	19.9	5,325	0.37%
2024/06/28	7	108.71	1	108.50	108.00	6	5,408	0.11%
2024/06/27	21.1	109.15	1.1	108.62	109.00	20	5,463	0.37%
2024/06/26	7	112.64	34.1	113.80	113.00	-27.1	5,708	-0.48%
2024/06/25	16.1	110.28	1.1	110.00	111.00	15	5,816	0.26%
2024/06/24	29.8	111.67	1	114.00	113.00	28.8	5,774	0.50%
2024/06/21	1	117.50	4	118.75	117.50	-3	5,691	-0.05%
2024/06/20	5.1	117.11	2	116.75	117.50	3.1	5,596	0.06%
2024/06/19	6.2	125.19	23.3	126.40	122.50	-17.1	5,596	-0.31%
2024/06/18	6.1	122.06	4.2	123.06	123.00	1.9	5,663	0.03%
2024/06/17	3.3	120.05	5	120.00	119.00	-1.7	5,809	-0.03%
2024/06/14	1.1	118.63	3.2	118.70	118.00	-2.2	6,067	-0.04%
2024/06/13	1.2	120.00	1.1	119.54	119.00	0.1	6,385	0.00%
2024/06/12	4	120.50	4.2	120.62	120.00	-0.2	6,565	0.00%
2024/06/11	1	119.00	6.8	119.81	119.00	-5.8	6,743	-0.09%
2024/06/07	2	114.25	0	0.00	114.50	2	7,034	0.03%
2024/06/06	0.1	114.00	1	115.00	114.00	-0.9	7,199	-0.01%
2024/06/05	1.1	115.52	1	115.01	115.00	0.1	7,291	0.00%
2024/06/04	0	0.00	1	118.00	117.00	-1	7,412	-0.01%
2024/06/03	0	0.00	4.1	113.08	115.50	-4.1	7,478	-0.05%
2024/05/31	15.2	113.75	0	0.00	112.50	15.2	7,474	0.20%
2024/05/30	8.1	116.08	0	0.00	115.00	8.1	7,346	0.11%
2024/05/29	1.1	118.73	10	120.40	118.50	-8.9	7,352	-0.12%
2024/05/28	4	120.50	7.2	117.91	120.50	-3.2	7,369	-0.04%
2024/05/27	6	113.84	2	115.50	113.50	4	7,408	0.05%
2024/05/24	4	113.25	1	114.00	113.50	3	7,691	0.04%
2024/05/23	19.3	115.93	6.4	114.58	112.00	12.9	7,701	0.17%
2024/05/22	3.1	121.82	2	122.00	120.50	1.1	7,669	0.01%
2024/05/21	20.1	127.01	9.1	127.53	124.00	11.1	7,719	0.14%
2024/05/20	4	123.75	35.9	122.12	126.50	-31.9	7,565	-0.42%
2024/05/17	7	112.71	5	114.50	115.00	2	7,484	0.03%
2024/05/16	5.2	113.97	1	113.00	112.00	4.2	7,531	0.06%
2024/05/15	4.3	116.50	0.1	118.30	115.50	4.3	7,644	0.06%
2024/05/14	5	116.00	1	116.50	116.50	4	7,742	0.05%
2024/05/13	5.1	111.41	1	113.00	111.50	4.1	7,693	0.05%
2024/05/10	5	114.60	0	0.00	114.00	5	7,682	0.07%
2024/05/09	1.1	114.60	0	0.00	114.50	1.1	7,685	0.01%
2024/05/08	5	115.51	0	0.00	116.00	5	7,734	0.07%
2024/05/07	0.1	113.56	1	112.50	114.00	-0.9	7,742	-0.01%
2024/05/06	0.3	116.61	9	116.56	115.50	-8.7	7,795	-0.11%
2024/05/03	5	119.61	0	0.00	119.50	5	8,070	0.06%
2024/05/02	1	124.00	1.4	123.75	122.50	-0.4	8,448	0.00%
2024/04/30	3.1	119.03	1	119.60	119.00	2	8,529	0.02%
2024/04/29	5	119.01	1.5	120.26	122.50	3.6	8,621	0.04%
2024/04/26	1.1	116.49	6	116.25	116.00	-4.9	8,597	-0.06%
2024/04/25	1	119.00	0	0.00	117.50	1	8,622	0.01%
2024/04/24	5.2	119.23	18	117.50	117.50	-12.8	8,677	-0.15%
2024/04/23	0.1	118.89	4	118.75	119.50	-4	8,689	-0.05%
2024/04/22	3.1	123.92	3.1	122.22	121.00	0	8,768	0.00%
2024/04/19	1.2	121.12	5.1	122.61	123.50	-3.9	8,733	-0.04%
2024/04/18	4.2	128.96	0	0.00	127.00	4.2	8,689	0.05%
2024/04/17	11	131.59	9.2	130.69	129.50	1.8	8,644	0.02%
2024/04/16	7.3	127.71	10.5	126.83	126.50	-3.2	8,566	-0.04%
2024/04/15	2.1	131.33	6.3	128.36	127.50	-4.2	8,496	-0.05%
2024/04/12	22.3	130.49	15.4	131.27	131.50	6.9	8,436	0.08%
2024/04/11	3.3	122.32	4	121.38	123.00	-0.7	8,281	-0.01%
2024/04/10	2	122.50	1	123.50	123.00	1	8,247	0.01%
2024/04/09	1.1	123.51	2.4	124.20	122.50	-1.2	8,271	-0.01%
2024/04/08	0.1	121.58	0.2	122.23	122.00	-0.1	8,292	0.00%
2024/04/03	2.1	121.50	14	120.68	120.50	-11.9	8,321	-0.14%
2024/04/02	1	123.99	11.1	123.66	123.50	-10.1	8,351	-0.12%
2024/04/01	26.1	124.80	3	124.00	123.00	23.1	8,269	0.28%
2024/03/29	11.2	122.38	14.1	123.43	125.00	-2.9	8,172	-0.04%
2024/03/28	26.2	125.79	35	125.39	125.00	-8.8	7,772	-0.11%
2024/03/27	31	123.40	19.2	122.34	125.00	11.8	7,544	0.16%
2024/03/26	2.2	116.46	1.2	117.83	118.50	1	7,452	0.01%
2024/03/25	5.2	117.92	2	118.75	118.50	3.2	7,349	0.04%
2024/03/22	2.2	117.30	5	117.90	118.00	-2.8	7,349	-0.04%
2024/03/21	16.1	119.12	8	119.13	120.00	8.1	7,461	0.11%
2024/03/20	8.6	121.88	9.1	120.47	121.50	-0.6	7,495	-0.01%
2024/03/19	12.2	125.24	12.1	125.08	126.50	0.1	7,299	0.00%
2024/03/18	18.3	120.73	21.1	122.01	125.00	-2.8	7,083	-0.04%
2024/03/15	6.8	114.33	39	115.45	115.50	-32.2	6,842	-0.47%
2024/03/14	11.3	113.33	6.3	112.67	112.00	4.9	6,713	0.07%
2024/03/13	46.6	110.29	24.1	110.23	113.00	22.5	6,648	0.34%
2024/03/12	16.2	104.81	25.7	104.59	108.00	-9.4	6,662	-0.14%
2024/03/11	6	100.10	18.6	100.50	98.40	-12.6	7,003	-0.18%
2024/03/08	10.4	97.25	11	97.33	96.50	-0.6	7,192	-0.01%
2024/03/07	14.5	99.73	27	100.80	99.90	-12.5	7,136	-0.18%
2024/03/06	8.2	102.88	13.4	102.75	103.00	-5.2	7,100	-0.07%
2024/03/05	7.1	100.56	5.2	100.72	100.00	1.9	7,102	0.03%
2024/03/04	7.5	100.42	1.4	99.71	99.60	6.1	7,154	0.09%
2024/03/01	10.2	101.79	18.3	101.29	100.50	-8.1	7,162	-0.11%
2024/02/29	7.3	97.92	7.5	99.43	98.90	-0.3	7,110	0.00%
2024/02/27	46.2	99.66	39.9	99.37	99.10	6.3	7,026	0.09%
2024/02/26	4.4	94.19	15.4	94.66	95.00	-11	6,772	-0.16%
2024/02/23	9.5	93.74	14	94.02	93.00	-4.5	6,788	-0.07%
2024/02/22	20.1	94.92	14.2	95.43	95.00	5.9	6,773	0.09%
2024/02/21	14	92.37	15.2	92.43	93.00	-1.2	6,714	-0.02%
2024/02/20	12.7	92.35	0.3	91.58	91.80	12.5	6,741	0.18%
2024/02/19	7.2	93.68	2.3	94.11	93.50	4.9	6,698	0.07%
2024/02/16	29.7	92.81	9.3	93.07	92.20	20.4	6,681	0.30%
2024/02/15	31	88.98	10.6	88.08	89.40	20.4	6,526	0.31%
2024/02/05	1.2	84.75	1.2	84.88	85.00	0	6,402	0.00%
2024/02/02	0.3	83.37	1	84.00	83.00	-0.7	6,413	-0.01%
2024/02/01	3.1	84.65	0	84.40	84.10	3.1	6,515	0.05%
2024/01/31	2	85.00	7	84.61	85.30	-5	6,607	-0.08%
2024/01/30	4.2	86.00	7	85.91	86.00	-2.8	6,603	-0.04%
2024/01/29	37.1	87.51	38	86.46	86.70	-0.9	6,570	-0.01%
2024/01/26	47.3	86.71	92	86.33	86.30	-44.8	6,510	-0.69%
2024/01/25	69	85.76	122.8	84.70	86.60	-53.8	6,258	-0.86%	大賣/
2024/01/24	10.1	81.62	50.3	81.46	81.00	-40.2	5,980	-0.67%
2024/01/23	6	79.75	31.6	79.24	80.20	-25.6	5,918	-0.43%
2024/01/22	1.2	75.90	0	0.00	76.00	1.2	5,865	0.02%
2024/01/19	3.1	76.74	2	77.00	76.60	1.1	5,925	0.02%
2024/01/18	4	76.43	39.3	76.93	77.60	-35.3	5,991	-0.59%
2024/01/17	22.1	76.33	1.1	76.04	76.50	21	5,939	0.35%
2024/01/16	16.9	76.96	9.2	77.48	76.70	7.7	5,965	0.13%
2024/01/15	0.2	76.00	0	0.00	76.10	0.2	5,930	0.00%
2024/01/11	10	74.70	8	74.80	75.30	2	6,246	0.03%
2024/01/10	9	74.09	0	0.00	73.90	9	6,349	0.14%
2024/01/09	8.1	75.06	0	0.00	75.00	8.1	6,516	0.12%
2024/01/08	4	75.50	2	75.65	75.20	2	6,631	0.03%
2024/01/05	2	75.20	57	75.22	75.10	-55	7,021	-0.78%
2024/01/04	7	75.53	1	76.80	75.40	6	7,581	0.08%
2024/01/03	1	76.50	8	76.56	76.50	-7	7,683	-0.09%
2024/01/02	7.8	76.56	93	76.98	75.60	-85.2	7,724	-1.10%
2023/12/29	6.2	75.23	2	75.55	76.00	4.2	7,925	0.05%
2023/12/28	16.1	75.12	1	75.40	75.20	15.1	7,924	0.19%
2023/12/27	5	75.70	0	0.00	75.60	5	7,956	0.06%
2023/12/26	14	75.74	2	75.70	75.60	12	8,100	0.15%
2023/12/25	13.1	75.85	0	0.00	75.50	13.1	8,187	0.16%
2023/12/22	1.1	75.92	0	0.00	75.80	1.1	8,272	0.01%
2023/12/21	16	76.84	1	76.70	76.10	15	8,426	0.18%
2023/12/20	15	78.07	5	78.16	77.50	10	8,518	0.12%
2023/12/19	8	77.81	5.7	78.04	78.00	2.3	8,623	0.03%
2023/12/18	173.5	81.30	131	80.21	79.20	42.5	8,717	0.49%	大買/大賣/
2023/12/15	97.2	86.64	67.3	86.04	85.10	29.8	8,917	0.33%
2023/12/14	42.2	85.53	40.1	85.32	85.40	2.2	9,207	0.02%
2023/12/13	17.2	85.26	7	85.57	85.00	10.2	9,341	0.11%
2023/12/12	5	85.42	4	85.65	85.70	1	9,540	0.01%
2023/12/11	7	85.61	6.1	85.91	85.40	0.9	9,941	0.01%
2023/12/08	67	84.78	83.1	84.73	84.30	-16.1	10,803	-0.15%
2023/12/07	159.2	86.74	68	85.95	84.60	91.2	11,091	0.82%	大買/
2023/12/06	49	85.87	62.5	86.57	87.00	-13.5	11,074	-0.12%
2023/12/05	48	80.97	111.5	81.02	82.40	-63.4	10,932	-0.58%	大賣/
2023/12/04	24	78.22	8.1	77.91	77.50	15.9	10,741	0.15%
2023/12/01	7	76.31	9.2	76.20	76.90	-2.2	10,731	-0.02%
2023/11/30	15	74.43	6	74.75	74.40	9	10,764	0.08%
2023/11/29	21	75.85	3	76.17	75.40	18	10,846	0.17%
2023/11/28	6	75.97	8.1	76.09	76.50	-2.1	10,865	-0.02%
2023/11/27	6.1	74.25	6	74.60	74.00	0.1	11,148	0.00%
2023/11/24	6	75.38	14.1	75.07	75.40	-8.1	11,582	-0.07%
2023/11/22	10.1	76.09	7	75.44	76.10	3.1	11,677	0.03%
2023/11/21	1	77.30	0.1	76.70	76.50	0.9	11,653	0.01%
2023/11/20	3.1	76.58	1.2	76.65	76.80	1.9	11,737	0.02%
2023/11/17	44.1	77.35	2.1	77.55	77.50	42	11,717	0.36%
2023/11/16	22.1	78.67	1.1	78.22	78.20	21	11,690	0.18%
2023/11/15	2.1	78.66	17	79.16	78.40	-15	11,718	-0.13%
2023/11/14	0.1	78.00	3.1	78.27	78.40	-3	11,909	-0.02%
2023/11/13	3	78.73	3	78.37	78.40	0	11,994	0.00%
2023/11/10	6	78.75	2	78.40	78.50	4	12,054	0.03%
2023/11/09	12.1	80.46	10	80.75	80.00	2.1	12,198	0.02%
2023/11/08	59.1	79.46	12	79.76	79.60	47.1	12,125	0.39%
2023/11/07	6.1	77.99	7.2	78.35	79.00	-1.2	12,094	-0.01%
2023/11/06	1	76.80	0.2	76.81	76.80	0.8	12,110	0.01%
2023/11/03	2	76.05	1.1	76.83	75.80	0.9	12,169	0.01%
2023/11/02	10	76.60	5	76.10	76.80	5	12,184	0.04%
2023/11/01	5.1	72.00	16	72.74	74.00	-10.9	12,171	-0.09%
2023/10/31	2.2	74.67	8.1	74.34	73.30	-5.9	12,129	-0.05%
2023/10/30	14.2	75.46	17	75.46	75.30	-2.8	12,236	-0.02%
2023/10/27	16.2	75.58	19.1	76.17	76.40	-3	12,270	-0.02%
2023/10/26	7.3	76.75	4.2	76.93	76.40	3.1	12,492	0.02%
2023/10/25	2	78.60	4	78.25	78.00	-2	12,872	-0.02%
2023/10/24	4.6	77.87	6	78.05	78.30	-1.4	13,004	-0.01%
2023/10/23	3.1	78.22	4	78.23	78.90	-0.9	13,030	-0.01%
2023/10/20	5.1	79.10	11	78.60	78.30	-5.9	13,037	-0.05%
2023/10/19	6.1	82.09	8.2	82.11	81.70	-2.1	12,881	-0.02%
2023/10/18	13.1	82.85	24.1	83.43	82.60	-11	12,732	-0.09%
2023/10/17	17.2	83.79	15	84.13	82.50	2.2	12,638	0.02%
2023/10/16	18	83.33	4.1	84.11	83.80	14	12,530	0.11%
2023/10/13	21.1	83.68	32	84.15	83.40	-11	12,524	-0.09%
2023/10/12	187	82.19	224.6	82.92	86.70	-37.6	12,159	-0.31%	大買/大賣/
2023/10/11	6	78.75	21.2	78.84	78.90	-15.2	11,675	-0.13%
2023/10/06	18.2	78.26	8	78.36	77.60	10.2	11,688	0.09%
2023/10/05	40	79.80	20	79.10	78.30	20	11,633	0.17%
2023/10/04	17.2	77.40	6	76.90	77.00	11.2	11,384	0.10%
2023/10/03	14	78.71	24	78.80	78.70	-10	11,338	-0.09%
2023/10/02	12	77.88	16	77.93	77.80	-4	11,267	-0.04%
2023/09/28	8	78.49	13	78.44	78.30	-5	11,140	-0.05%
2023/09/27	21.1	78.48	26	78.91	78.80	-5	11,061	-0.05%
2023/09/26	21	79.43	24.3	78.97	78.30	-3.3	10,993	-0.03%
2023/09/25	13.2	79.15	12.1	78.94	78.80	1.1	10,825	0.01%
2023/09/22	8.1	77.64	18.6	77.90	79.40	-10.5	10,682	-0.10%
2023/09/21	33.1	77.82	31	78.05	77.90	2.1	10,568	0.02%
2023/09/20	41.1	79.29	17	79.32	78.00	24.1	10,427	0.23%
2023/09/19	16.1	78.07	47	79.68	79.10	-31	10,103	-0.31%
2023/09/18	22.5	75.59	27	75.85	76.40	-4.5	9,734	-0.05%
2023/09/15	27	73.84	26.7	73.47	74.10	0.3	9,723	0.00%
2023/09/14	54.3	76.80	53.1	76.30	75.60	1.2	9,681	0.01%
2023/09/13	138.2	76.77	156.2	75.33	74.40	-18	9,230	-0.20%	大買/大賣/
2023/09/12	17.1	73.94	25.1	73.67	73.50	-8	8,378	-0.10%
2023/09/11	37.1	71.17	29.1	72.07	72.40	8	8,009	0.10%
2023/09/08	28	69.66	139	70.09	69.80	-111	7,813	-1.42%	大賣/鉅額交易
2023/09/07	69	68.11	75.1	68.87	67.40	-6.1	7,581	-0.08%
2023/09/06	2	67.90	4	68.05	67.90	-2	7,495	-0.03%
2023/09/05	19.1	67.38	21	67.55	68.00	-1.9	7,469	-0.03%
2023/09/04	18	68.00	4	67.98	68.10	14	7,466	0.19%
2023/09/01	14	66.65	5	67.04	66.40	9	7,352	0.12%
2023/08/31	62.1	67.71	102.4	68.44	67.90	-40.3	7,344	-0.55%	大賣/
2023/08/30	34	65.96	55	65.70	66.30	-21	7,127	-0.29%
2023/08/29	6	63.28	55	63.34	63.90	-49	6,711	-0.73%
2023/08/28	27	61.44	4	61.70	61.20	23	6,591	0.35%
2023/08/25	3	62.23	4	62.28	62.10	-1	6,593	-0.02%
2023/08/24	32.1	60.69	26	61.35	61.50	6.1	6,569	0.09%
2023/08/23	1	62.00	9	62.01	61.90	-8	6,483	-0.12%
2023/08/22	46.2	61.59	3	61.53	61.20	43.2	6,479	0.67%
2023/08/21	1	61.60	27	62.58	61.90	-26	6,483	-0.40%
2023/08/18	55	62.16	12	62.52	61.40	43	6,440	0.67%
2023/08/17	22	61.31	31	62.14	62.00	-9	6,264	-0.14%
2023/08/16	5	61.50	7	61.84	62.00	-2	6,275	-0.03%
2023/08/15	12	61.90	55	62.05	61.90	-43	6,243	-0.69%
2023/08/14	2	58.75	6	58.90	59.00	-4	6,135	-0.07%
2023/08/11	24	59.29	25.4	60.23	60.20	-1.4	6,201	-0.02%
2023/08/10	10.1	60.06	11.1	60.41	60.10	-1	6,153	-0.02%
2023/08/09	12	60.34	11	60.25	60.00	1	6,082	0.02%
2023/08/08	24	59.80	8	59.88	60.10	16	6,009	0.27%
2023/08/07	1	59.20	0.1	59.50	59.30	0.9	5,993	0.02%
2023/08/04	123	58.27	0	0.00	58.30	123	5,944	2.07%	大買/鉅額交易
2023/08/02	13.1	60.80	144.1	59.36	59.50	-131	5,890	-2.22%	大賣/鉅額交易
2023/08/01	16	61.23	41	60.97	61.00	-25	5,821	-0.43%
2023/07/31	85	62.15	78.2	61.06	60.60	6.8	5,841	0.12%
2023/07/28	104.2	59.46	110.2	60.67	60.60	-5.9	5,704	-0.10%	大買/大賣/
2023/07/27	17.2	56.48	38.1	56.48	56.90	-20.9	5,323	-0.39%
2023/07/26	17.2	54.07	20.2	55.01	54.80	-3.1	5,187	-0.06%
2023/07/25	10.3	54.25	21.1	54.20	54.50	-10.8	5,107	-0.21%
2023/07/24	2.2	51.63	3.2	52.03	51.90	-1	5,052	-0.02%
2023/07/21	17.1	52.81	7	52.96	52.90	10.1	5,039	0.20%
2023/07/20	1.2	52.95	3	53.23	53.00	-1.9	5,055	-0.04%
2023/07/19	18	52.76	10	52.70	52.60	8	5,071	0.16%
2023/07/18	13.2	54.07	39	54.12	54.10	-25.8	5,041	-0.51%
2023/07/17	6	53.42	2	53.50	53.50	4	4,981	0.08%
2023/07/14	20.1	53.67	1	54.10	53.20	19.1	5,022	0.38%
2023/07/13	7	53.66	14	53.79	53.90	-7	5,074	-0.14%
2023/07/12	0	0.00	2	51.50	51.40	-2	5,092	-0.04%
2023/07/11	0	0.00	51	51.85	51.40	-51	5,126	-0.99%
2023/07/10	6	51.30	11	51.36	51.30	-5	5,213	-0.10%
2023/07/07	10	52.30	5	50.92	51.90	5	5,363	0.09%
2023/07/06	2.1	51.17	2	51.40	51.10	0.1	5,426	0.00%
2023/07/05	7.1	52.42	2	52.50	51.80	5.1	5,437	0.09%
2023/07/04	22	52.37	2	52.40	52.40	20	5,440	0.37%
2023/07/03	12	52.48	3	52.33	52.40	9	5,498	0.16%
2023/06/30	1	52.60	2	52.45	52.70	-1	5,499	-0.02%
2023/06/29	0	0.00	15	51.69	51.80	-15	5,509	-0.27%
2023/06/28	4	52.33	7	52.07	52.20	-3	5,527	-0.05%
2023/06/27	9	51.98	11	51.61	51.10	-2	5,539	-0.04%
2023/06/26	10	53.91	10	53.53	53.30	0	5,547	0.00%
2023/06/21	13	55.88	10.3	55.84	56.30	2.7	5,577	0.05%
2023/06/20	111.3	55.14	41.2	55.28	54.50	70.1	5,629	1.25%	大買/
2023/06/19	13.1	53.04	25.4	53.64	53.60	-12.3	5,447	-0.23%
2023/06/16	23	54.41	37	54.42	54.00	-14	5,456	-0.26%
2023/06/15	18.1	53.97	41	53.45	54.20	-23	5,348	-0.43%
2023/06/14	19	53.53	6	53.70	53.40	13	5,337	0.24%
2023/06/13	10	53.00	28.2	52.58	52.40	-18.2	5,239	-0.35%
2023/06/12	0.1	50.60	3	51.03	50.90	-2.9	5,158	-0.06%
2023/06/09	21	50.85	2	50.90	51.10	19	5,174	0.37%
2023/06/08	8	50.91	3	51.43	50.30	5	5,234	0.10%
2023/06/07	9	50.29	2	50.15	50.30	7	5,291	0.13%
2023/06/06	29.4	50.75	5	50.66	50.20	24.4	5,348	0.46%
2023/06/05	2	51.65	11.1	51.48	51.40	-9.1	5,316	-0.17%
2023/06/02	30	49.54	5.3	49.70	49.95	24.7	5,210	0.47%
2023/06/01	1	49.90	0	49.65	49.55	1	5,180	0.02%
2023/05/31	43	49.66	5	49.85	49.50	38	5,173	0.73%
2023/05/30	11	49.79	45	49.89	49.90	-34	5,155	-0.66%
2023/05/29	2	50.20	5.1	50.16	49.90	-3.1	5,219	-0.06%
2023/05/26	0	0.00	17	49.64	49.60	-17	5,201	-0.33%
2023/05/25	3	49.90	1	49.90	49.65	2	5,204	0.04%
2023/05/24	4.1	50.12	0	0.00	50.20	4.1	5,189	0.08%
2023/05/23	10	50.16	10.2	50.28	49.90	-0.2	5,174	0.00%
2023/05/22	16	50.35	36	50.99	51.10	-20	5,114	-0.39%
2023/05/19	27.2	49.58	12	49.74	49.35	15.2	5,005	0.30%
2023/05/18	26	49.97	7	49.82	49.55	19	4,976	0.38%
2023/05/17	3	49.33	9.3	49.92	50.60	-6.3	4,882	-0.13%
2023/05/16	3	48.42	7	48.36	48.20	-4	4,762	-0.08%
2023/05/12	47	47.15	0	0.00	47.50	47	4,744	0.99%
2023/05/11	47	47.15	0	0.00	46.70	47	4,756	0.99%
2023/05/10	3	47.98	4	47.85	48.20	-1	4,743	-0.02%
2023/05/09	4.2	48.76	4.1	48.14	48.10	0.1	4,743	0.00%
2023/05/08	9.4	49.07	3	49.33	48.80	6.4	4,720	0.14%
2023/05/05	4	50.11	13.1	50.64	50.80	-9.1	4,630	-0.20%
2023/05/04	26.1	49.36	10	50.62	49.30	16.1	4,532	0.36%
2023/05/03	7	49.46	23.3	49.32	49.95	-16.3	4,414	-0.37%
2023/05/02	10	48.52	5	48.39	48.55	5	4,394	0.11%
2023/04/28	1	47.95	5.1	48.05	47.65	-4.1	4,439	-0.09%
2023/04/27	0	0.00	2	47.75	47.75	-2	4,449	-0.04%
2023/04/26	2	46.50	3	46.73	46.70	-1	4,439	-0.02%
2023/04/25	12	46.56	28	46.34	46.55	-16	4,444	-0.36%
2023/04/24	11	47.25	2	47.08	47.05	9	4,432	0.20%
2023/04/21	5	46.54	3	47.60	46.05	2	4,423	0.05%
2023/04/20	62.1	47.71	2.6	47.48	47.15	59.5	4,409	1.35%
2023/04/19	7	48.74	10	49.19	48.80	-3	4,417	-0.07%
2023/04/18	15.3	48.99	104.2	49.02	49.10	-88.9	4,392	-2.02%	大賣/
2023/04/17	31	48.73	15.2	48.65	48.85	15.8	4,298	0.37%
2023/04/14	5.6	47.61	7	47.56	47.30	-1.4	4,181	-0.03%
2023/04/13	3	47.33	9.8	47.29	47.20	-6.8	4,197	-0.16%
2023/04/12	19	47.53	6	46.90	47.80	13	4,239	0.31%
2023/04/11	2	47.00	5	46.77	46.95	-3	4,151	-0.07%
2023/04/10	13	46.53	1	46.50	46.55	12	4,268	0.28%
2023/04/07	0	0.00	4	46.24	46.50	-4	4,251	-0.09%
2023/04/06	49	44.88	84	45.15	45.65	-35	4,295	-0.81%
2023/03/31	3	46.33	94.1	46.42	46.20	-91.1	4,236	-2.15%
2023/03/30	0	0.00	71.1	46.60	46.55	-71.1	4,270	-1.66%
2023/03/29	6.1	46.19	24.2	45.96	46.50	-18.1	4,330	-0.42%
2023/03/28	0	0.00	2	45.68	45.65	-2	4,386	-0.05%
2023/03/27	20	46.47	11.1	45.97	45.85	9	4,504	0.20%
2023/03/24	41	46.80	3	46.42	46.70	38	4,680	0.81%
2023/03/23	243	46.97	45.3	46.62	46.80	197.8	4,628	4.27%	大買/鉅額交易
2023/03/22	90	45.49	55	45.50	45.45	35	4,491	0.78%
2023/03/21	18.9	45.22	8	45.29	45.10	10.9	4,471	0.24%
2023/03/20	2	44.25	0.3	44.35	44.45	1.7	4,418	0.04%
2023/03/17	10	44.98	8.2	44.56	44.25	1.8	4,481	0.04%
2023/03/16	16	44.67	0	0.00	45.10	16	4,479	0.36%
2023/03/15	1	45.25	4.1	44.56	45.20	-3.1	4,512	-0.07%
2023/03/14	11	43.91	1	44.20	43.80	10	4,521	0.22%
2023/03/13	46	43.79	32	44.53	44.50	14	4,539	0.31%
2023/03/10	8.1	45.92	16	45.92	45.75	-7.9	4,576	-0.17%
2023/03/09	29	45.67	8.1	45.54	45.15	20.9	4,729	0.44%
2023/03/08	7	44.68	5.1	44.65	44.90	1.9	4,911	0.04%
2023/03/07	0	0.00	13	44.00	44.05	-13	5,340	-0.24%
2023/03/06	0	0.00	10	43.65	43.85	-10	5,405	-0.18%
2023/03/03	2	43.10	0	43.25	43.45	2	5,410	0.04%
2023/03/02	0	0.00	1	43.00	43.05	-1	5,424	-0.02%
2023/03/01	27	41.91	5	42.07	42.05	22	5,459	0.40%
2023/02/24	5	43.70	5	43.70	43.65	0	5,436	0.00%
2023/02/23	0	0.00	3	44.20	44.35	-3	5,469	-0.05%
2023/02/22	13	43.79	0	0.00	43.55	13	5,580	0.23%
2023/02/21	5	44.60	11	44.50	44.60	-6	5,709	-0.11%
2023/02/20	20	44.78	0	0.00	44.50	20	5,985	0.33%
2023/02/17	0	0.00	4	44.43	44.60	-4	6,006	-0.07%
2023/02/16	5	44.05	5	44.16	44.05	0	6,041	0.00%
2023/02/15	1	43.55	5.5	43.27	43.60	-4.5	6,156	-0.07%
2023/02/14	6.9	43.89	2	44.00	43.40	4.9	6,371	0.08%
2023/02/13	6	43.05	2	43.60	43.55	4	6,501	0.06%
2023/02/10	16	43.67	6	43.50	43.50	10	6,587	0.15%
2023/02/08	5	44.40	0	44.45	44.25	5	6,577	0.08%
2023/02/07	0.1	44.75	0	0.00	44.95	0.1	6,572	0.00%
2023/02/06	0	44.92	1	44.30	44.65	-1	6,577	-0.01%
2023/02/03	9.1	44.82	10	44.85	44.45	-0.9	6,598	-0.01%
2023/02/02	6	45.55	3.1	45.66	45.70	2.9	6,572	0.04%
2023/02/01	4	45.18	4	45.35	45.20	0	6,550	0.00%
2023/01/31	0.1	44.44	23	44.82	45.00	-23	6,517	-0.35%
2023/01/30	2.2	43.80	14	43.74	43.95	-11.8	6,457	-0.18%
2023/01/17	2	43.18	4	42.95	42.90	-2	6,403	-0.03%
2023/01/16	4	43.10	4	42.90	43.10	0	6,379	0.00%
2023/01/13	1.2	42.55	5	42.58	42.50	-3.8	6,400	-0.06%
2023/01/12	8	42.48	17	42.72	42.75	-9	6,463	-0.14%
2023/01/10	4	43.82	12	43.51	43.40	-8	6,479	-0.12%
2023/01/09	5	43.56	0	0.00	43.35	5	6,489	0.08%
2023/01/06	2	42.98	4	43.33	43.35	-2	6,560	-0.03%
2023/01/05	2	42.40	0	0.00	42.30	2	6,675	0.03%
2023/01/04	1	43.40	0	0.00	43.15	1	6,681	0.01%
2023/01/03	3.1	43.11	0	0.00	42.85	3.1	6,697	0.05%
2022/12/30	14	43.11	35	43.06	43.10	-21	6,744	-0.31%
2022/12/29	8	41.72	2	41.73	41.80	6	6,648	0.09%
2022/12/28	8	42.97	11	43.15	43.00	-3	6,607	-0.05%
2022/12/27	1	42.30	9.2	41.94	42.10	-8.2	6,436	-0.13%
2022/12/26	19	41.94	19	41.89	41.75	0	6,460	0.00%
2022/12/23	5.1	40.94	1	41.40	41.05	4.1	6,496	0.06%
2022/12/22	6	40.98	0	0.00	40.90	6	6,515	0.09%
2022/12/21	42.1	41.30	2	41.15	41.10	40.1	6,560	0.61%
2022/12/20	4	42.65	2	42.65	41.80	2	6,524	0.03%
2022/12/19	21.1	43.07	4	43.80	42.65	17.1	6,489	0.26%
2022/12/16	54.3	46.47	22	45.91	45.00	32.3	6,475	0.50%
2022/12/15	1	49.45	16	49.30	49.20	-15	6,271	-0.24%
2022/12/14	23	48.35	11	48.80	49.00	12	6,218	0.19%
2022/12/13	2.1	47.55	0	0.00	47.35	2.1	6,231	0.03%
2022/12/12	1	48.05	0	0.00	48.00	1	6,280	0.02%
2022/12/09	4	48.35	3	48.18	47.90	1	6,586	0.02%
2022/12/08	7	47.17	6	47.64	48.15	1	6,618	0.02%
2022/12/07	9.1	47.31	8	47.60	46.80	1.1	6,633	0.02%
2022/12/06	4.1	48.26	7	48.42	48.65	-2.9	6,629	-0.04%
2022/12/05	4	48.94	5	49.18	49.00	-1	6,657	-0.02%
2022/12/02	10	49.21	0	0.00	48.75	10	6,845	0.15%
2022/12/01	20.4	49.29	17	49.34	49.30	3.4	6,743	0.05%
2022/11/30	13.1	47.57	12	47.58	47.45	1.1	6,486	0.02%
2022/11/29	33	47.19	52	47.04	48.45	-19	6,264	-0.30%
2022/11/28	15	43.84	303.1	44.53	45.60	-288.1	5,836	-4.94%	大賣/鉅額交易
2022/11/25	25	45.14	142.7	45.74	45.05	-117.7	5,874	-2.00%	大賣/鉅額交易
2022/11/24	0	0.00	239	45.90	45.55	-239	6,021	-3.97%	大賣/鉅額交易
2022/11/23	0	0.00	39	45.74	45.75	-39	6,048	-0.64%
2022/11/22	19	45.14	5	44.95	45.40	14	6,080	0.23%
2022/11/21	4	45.78	2	45.85	45.95	2	6,253	0.03%
2022/11/18	26	46.43	16	45.75	45.70	10	6,287	0.16%
2022/11/17	6	46.17	628	46.20	46.25	-622	6,192	-10.05%	大賣/鉅額交易
2022/11/16	16	45.68	988	45.68	45.60	-972	6,087	-15.97%	大賣/鉅額交易
2022/11/15	0	0.00	173.1	43.76	44.15	-173.1	5,849	-2.96%	大賣/鉅額交易
2022/11/14	1	43.20	609	43.63	43.75	-608	6,002	-10.13%	大賣/鉅額交易
2022/11/11	4	43.26	22	43.66	43.40	-18	6,266	-0.29%
2022/11/10	556	42.57	66	42.73	42.65	490	6,419	7.63%	大買/鉅額交易
2022/11/09	18	45.32	6	45.62	44.90	12	6,511	0.18%
2022/11/08	16	47.07	32	47.03	46.30	-16	6,513	-0.25%
2022/11/07	24	46.04	0	0.00	45.80	24	6,541	0.37%
2022/11/04	1	46.20	0	0.00	46.25	1	6,759	0.01%
2022/11/03	1	45.45	0	0.00	45.55	1	6,966	0.01%
2022/11/02	20	46.07	0	0.00	45.85	20	7,251	0.28%
2022/11/01	23	46.00	1	45.55	46.20	22	7,344	0.30%
2022/10/31	5	45.05	7	45.25	45.25	-2	7,401	-0.03%
2022/10/28	2	45.13	3	46.00	44.85	-1	7,523	-0.01%
2022/10/27	4	45.54	7	45.80	46.20	-3	7,656	-0.04%
2022/10/26	10	44.36	13	44.70	45.00	-3	7,732	-0.04%
2022/10/25	4	45.45	16	45.32	44.95	-12	7,788	-0.15%
2022/10/24	3	46.10	4	46.48	45.85	-1	7,959	-0.01%
2022/10/21	8	46.00	18	45.79	45.65	-10	8,025	-0.12%
2022/10/20	3	46.13	20	45.93	45.70	-17	8,028	-0.21%
2022/10/19	2	47.73	0	0.00	47.60	2	8,023	0.02%
2022/10/18	2	48.55	6	47.93	48.20	-4	8,077	-0.05%
2022/10/17	1	46.65	1	47.65	47.55	0	8,265	0.00%
2022/10/14	2	48.10	300	48.20	48.20	-298	8,313	-3.58%	大賣/鉅額交易
2022/10/13	280	47.18	15	45.61	45.15	265	8,371	3.17%	大買/鉅額交易
2022/10/12	6	47.05	11	47.24	47.25	-5	8,509	-0.06%
2022/10/11	2	46.88	26	46.85	46.70	-24	8,920	-0.27%
2022/10/07	129.1	49.72	182	49.96	47.95	-52.9	9,551	-0.55%	大買/大賣/
2022/10/06	70	48.31	138	49.13	49.05	-68	9,610	-0.71%	大賣/
2022/10/05	114	48.48	10	49.29	48.30	104	9,662	1.08%	大買/鉅額交易
2022/10/04	8	48.87	2	49.20	48.95	6	9,744	0.06%
2022/10/03	15	48.34	13	48.59	48.45	2	9,870	0.02%
2022/09/30	40	47.73	27	48.01	48.30	13	10,286	0.13%
2022/09/29	41	50.23	16	49.94	49.75	25	10,594	0.24%
2022/09/28	231	49.46	6	50.34	49.20	225	10,701	2.10%	大買/鉅額交易
2022/09/27	233	51.12	12	50.97	51.80	221	10,802	2.05%	大買/鉅額交易
2022/09/26	273	51.70	24	51.94	51.20	249	10,912	2.28%	大買/鉅額交易
2022/09/23	38	53.79	8.5	53.22	53.00	29.5	11,102	0.27%
2022/09/22	12	55.06	207	55.73	55.40	-195	11,296	-1.73%	大賣/鉅額交易
2022/09/21	16	55.21	24	55.20	55.10	-8	11,807	-0.07%
2022/09/20	11	55.37	1,318	55.43	55.50	-1,307	12,068	-10.83%	大賣/鉅額交易
2022/09/19	3	54.47	291	55.31	54.20	-288	12,151	-2.37%	大賣/鉅額交易
2022/09/16	53	56.67	265	56.85	54.50	-212	12,249	-1.73%	大賣/鉅額交易
2022/09/15	720	55.99	18	55.93	55.60	702	12,093	5.80%	大買/鉅額交易
2022/09/14	116	54.06	18	55.06	55.70	98	12,156	0.81%	大買/
2022/09/13	7	54.64	9	54.81	54.80	-2	12,357	-0.02%
2022/09/12	444.1	54.16	7	53.76	53.70	437.1	12,441	3.51%	大買/鉅額交易
2022/09/08	13	54.44	58	54.68	55.10	-45	12,638	-0.36%
2022/09/07	285	52.09	82.6	52.18	52.70	202.4	12,896	1.57%	大買/鉅額交易
2022/09/06	59	52.42	3	52.07	52.30	56	13,265	0.42%
2022/09/05	7.1	52.55	1	52.20	52.20	6.1	13,346	0.05%
2022/09/02	23	54.50	139	55.35	54.40	-116	13,472	-0.86%	大賣/鉅額交易
2022/09/01	11	54.56	243.3	54.91	54.70	-232.3	13,454	-1.73%	大賣/鉅額交易
2022/08/31	139	52.49	45	53.91	54.60	94	13,455	0.70%	大買/
2022/08/30	282	51.73	8	52.16	52.50	274	13,462	2.04%	大買/鉅額交易
2022/08/29	232.1	51.33	9	51.56	51.20	223.1	13,606	1.64%	大買/鉅額交易
2022/08/26	398	53.37	453	53.57	52.80	-55	13,688	-0.40%	大買/大賣/
2022/08/25	75	52.22	12	52.55	52.10	63	13,683	0.46%
2022/08/24	32.6	50.92	13	51.68	51.40	19.6	13,712	0.14%
2022/08/23	69	50.91	20	51.33	51.50	49	13,797	0.36%
2022/08/22	220.1	52.10	7	51.84	51.50	213.1	13,985	1.52%	大買/鉅額交易
2022/08/19	101.3	52.60	85	53.33	52.10	16.3	14,008	0.12%	大買/
2022/08/18	54	51.91	223	52.88	53.10	-169	13,952	-1.21%	大賣/鉅額交易
2022/08/17	17	51.22	536	51.36	51.20	-519	13,787	-3.76%	大賣/鉅額交易
2022/08/16	33	49.58	1,443.1	50.43	50.10	-1,410.1	13,623	-10.35%	大賣/鉅額交易
2022/08/15	17	48.84	154.2	49.49	49.60	-137.2	13,684	-1.00%	大賣/鉅額交易
2022/08/12	58	47.16	33	47.26	47.55	25	13,861	0.18%
2022/08/11	44.4	47.94	7	48.07	47.55	37.4	13,889	0.27%
2022/08/10	1,219.5	50.22	13	50.36	49.10	1,206.5	13,809	8.74%	大買/鉅額交易
2022/08/09	30	50.31	973	50.69	51.20	-943	13,667	-6.90%	大賣/鉅額交易
2022/08/08	274	48.30	9	48.57	49.10	265	13,348	1.99%	大買/鉅額交易
2022/08/05	15.1	49.41	0	49.45	48.90	15.1	13,233	0.11%
2022/08/04	38	47.90	57	48.31	49.10	-19	13,131	-0.14%
2022/08/03	255.1	47.49	15	48.06	47.50	240.1	12,998	1.85%	大買/鉅額交易
2022/08/02	19	49.29	16	49.48	49.65	3	12,834	0.02%
2022/08/01	18	50.04	336	50.35	50.00	-318	12,739	-2.50%	大賣/鉅額交易
2022/07/29	30	49.82	67	49.80	50.20	-37	12,641	-0.29%
2022/07/28	396	49.00	44	49.10	48.65	352	12,437	2.83%	大買/鉅額交易
2022/07/27	35	48.88	9	48.79	48.95	26	12,339	0.21%
2022/07/26	27	48.66	11	48.42	48.80	16	12,280	0.13%
2022/07/25	10	48.21	92	48.98	48.80	-82	12,195	-0.67%
2022/07/22	40	48.41	410	48.88	48.20	-370	12,099	-3.06%	大賣/鉅額交易
2022/07/21	57	47.06	43	47.17	47.50	14	11,869	0.12%
2022/07/20	45	47.29	683	47.61	47.25	-638	11,752	-5.43%	大賣/鉅額交易
2022/07/19	68	46.96	138	46.66	46.60	-70	11,544	-0.61%	大賣/
2022/07/18	1,405	49.13	24	49.12	48.15	1,381	11,246	12.28%	大買/鉅額交易
2022/07/15	51	50.27	177	50.06	51.20	-126	10,807	-1.17%	大賣/鉅額交易
2022/07/14	371	46.70	6	46.22	47.50	365	10,124	3.61%	大買/鉅額交易
2022/07/13	28	48.56	5	48.04	47.35	23	9,930	0.23%
2022/07/12	35	47.72	1	47.90	47.65	34	9,829	0.35%
2022/07/11	227	49.17	9	49.08	48.65	218	9,693	2.25%	大買/鉅額交易
2022/07/08	335	50.61	32	50.60	49.40	303	9,525	3.18%	大買/鉅額交易
2022/07/07	177	48.40	937	48.15	50.40	-760	9,052	-8.40%	大買/大賣/鉅額交易
2022/07/06	110	46.70	4	46.85	46.25	106	8,636	1.23%	大買/鉅額交易
2022/07/05	40	46.90	146	47.12	47.10	-106	8,479	-1.25%	大賣/鉅額交易
2022/07/04	136	45.53	26	46.31	45.25	110	8,261	1.33%	大買/鉅額交易
2022/07/01	129	47.12	43	46.52	46.60	86	8,087	1.06%	大買/
2022/06/30	579	49.86	85	49.50	49.35	494	7,822	6.32%	大買/鉅額交易
2022/06/29	53	49.59	57	49.68	51.80	-4	7,470	-0.05%
2022/06/28	60	47.79	96	47.72	48.35	-36	6,889	-0.52%
2022/06/27	91	45.68	30	46.16	46.25	61	6,584	0.93%
2022/06/24	416	44.95	28	44.91	44.55	388	6,385	6.08%	大買/鉅額交易
2022/06/23	20	44.31	1,099	44.80	44.50	-1,079	6,204	-17.39%	大賣/鉅額交易
2022/06/22	573	45.07	23	45.69	44.50	550	6,034	9.11%	大買/鉅額交易
2022/06/21	32	45.83	19	45.27	45.25	13	5,862	0.22%
2022/06/20	463	42.89	24	44.64	42.65	439	5,573	7.88%	大買/鉅額交易
2022/06/17	174	44.78	40	44.19	44.90	134	5,365	2.50%	大買/鉅額交易
2022/06/16	347	44.56	80	43.96	43.90	267	5,048	5.29%	大買/鉅額交易
2022/06/15	212	43.49	97	43.18	43.80	115	4,540	2.53%	大買/鉅額交易
2022/06/14	3	40.48	5.2	40.33	41.20	-2.2	4,137	-0.05%
2022/06/13	45	42.04	36.3	41.90	41.90	8.7	4,009	0.22%
2022/06/10	9.1	41.45	150	41.50	41.50	-140.9	3,821	-3.69%	大賣/鉅額交易
2022/06/09	4	41.49	3	41.83	41.40	1	3,768	0.03%
2022/06/08	575	40.36	11	41.05	41.80	564	3,655	15.43%	大買/鉅額交易
2022/06/07	870.2	40.65	24	40.87	40.65	846.2	3,489	24.25%	大買/鉅額交易
2022/06/06	51	40.46	39.2	40.20	39.65	11.8	3,297	0.36%
2022/06/02	19	41.13	30.1	40.92	41.10	-11.1	3,126	-0.36%
2022/06/01	22	39.95	13	39.78	39.95	9	2,883	0.31%
2022/05/31	31	39.94	67	39.45	40.00	-36	2,761	-1.30%
2022/05/30	25	39.94	56	39.31	39.90	-31	2,622	-1.18%
2022/05/27	1.5	39.01	0	0.00	38.50	1.5	2,370	0.06%
2022/05/26	20	39.03	19	39.30	38.65	1	2,288	0.04%
2022/05/25	11	38.92	6	38.92	38.70	5	2,139	0.23%
2022/05/24	31	38.80	17.5	39.01	38.50	13.5	1,983	0.68%
2022/05/23	106	38.42	103	38.31	38.80	3	1,843	0.16%	大買/大賣/
2022/05/20	38	38.30	50	38.23	38.15	-12	1,458	-0.82%
2022/05/19	6	36.63	26	37.20	37.20	-20	1,133	-1.76%
2022/05/18	2	36.48	34	36.29	36.65	-32	964	-3.32%
2022/05/17	13	34.47	16	34.46	34.60	-3	798	-0.38%
2022/04/26	10	33.10	0	0.00	33.00	10	687	1.46%
2022/04/25	1	33.35	0	0.00	33.05	1	702	0.14%
2022/04/21	1	34.10	0	0.00	34.10	1	692	0.14%
2022/04/19	1	33.00	0	0.00	32.95	1	635	0.16%
2022/04/15	1	32.45	0	0.00	32.40	1	617	0.16%
2022/04/13	1	32.10	0	0.00	32.25	1	612	0.16%
2022/04/12	1	31.70	0	0.00	32.00	1	615	0.16%
2022/04/07	0	0.00	6	32.08	31.70	-6	600	-1.00%
2022/04/06	0	0.00	6	32.20	32.20	-6	599	-1.00%
2022/03/28	3	31.45	0	0.00	32.00	3	605	0.50%
2022/03/21	0	0.00	15	32.05	32.25	-15	600	-2.50%
2022/03/17	0	0.00	12	31.98	31.95	-12	603	-1.99%
2022/03/16	0	0.00	1	31.15	31.30	-1	595	-0.17%
2022/03/15	2	30.75	0	0.00	30.50	2	589	0.34%
2022/03/11	2	30.60	0	0.00	30.60	2	584	0.34%
2022/03/10	11	30.85	0	0.00	30.80	11	568	1.94%
2022/03/09	1	30.95	0	0.00	30.70	1	542	0.18%
2022/03/08	1.1	31.47	0	0.00	31.05	1.1	523	0.21%
2022/03/07	4	31.81	1	31.75	31.70	3	511	0.59%
2022/03/04	2	32.43	0	0.00	32.40	2	512	0.39%
2022/03/03	2	32.55	0	0.00	32.65	2	519	0.39%
2022/03/01	0.1	33.00	0	0.00	32.80	0.1	528	0.02%
2022/02/25	5	32.64	0	0.00	32.55	5	544	0.92%
2022/02/24	0	0.00	3.4	32.90	32.65	-3.4	547	-0.62%
2022/02/22	0.3	33.60	0	0.00	32.90	0.3	559	0.05%
2022/02/21	1	33.25	0	0.00	33.40	1	565	0.18%
2022/02/18	0.1	33.00	0	0.00	33.20	0.1	571	0.02%
2022/02/17	0	0.00	13	33.05	33.00	-13	582	-2.23%
2022/02/16	0	0.00	2	32.70	32.85	-2	586	-0.34%
2022/02/10	13	32.78	0	0.00	32.85	13	598	2.17%
2022/02/09	3	32.90	1	33.00	32.90	2	603	0.33%
2022/01/18	11	32.47	0	0.00	32.40	11	576	1.91%
2022/01/14	3	32.80	1	32.70	32.70	2	560	0.36%
2022/01/12	0	0.00	2	32.80	32.80	-2	607	-0.33%
2022/01/11	0	0.00	2	32.70	32.60	-2	656	-0.30%
2022/01/05	0	0.00	0	33.05	32.95	0	658	0.00%
2022/01/03	4	32.85	0	0.00	32.85	4	654	0.61%
2021/12/27	6	32.85	1	32.90	32.90	5	668	0.75%
2021/12/23	0	0.00	50	32.55	32.65	-50	670	-7.45%
2021/12/22	1	32.60	0	0.00	32.60	1	671	0.15%
2021/12/21	0	0.00	1	32.70	32.70	-1	662	-0.15%
2021/12/17	0	0.00	1	32.90	33.10	-1	655	-0.15%
2021/12/15	1	32.85	0	0.00	32.90	1	655	0.15%
2021/12/14	6	32.73	0	0.00	32.75	6	667	0.90%
2021/12/07	1	33.15	0	0.00	33.40	1	664	0.15%
2021/12/06	1	33.15	0	0.00	33.30	1	668	0.15%
2021/11/22	0	0.00	4	33.10	33.65	-4	639	-0.63%
2021/11/19	1	33.30	0	0.00	33.25	1	637	0.16%
2021/11/18	0	0.00	1	33.60	33.50	-1	628	-0.16%
2021/11/17	0	0.00	2	33.60	33.70	-2	621	-0.32%
2021/11/16	0	0.00	1	33.55	33.55	-1	616	-0.16%
2021/11/10	1	33.80	0	0.00	33.70	1	631	0.16%
2021/11/05	1	33.80	0	0.00	33.70	1	679	0.15%
2021/11/03	1	34.20	0	0.00	34.35	1	689	0.15%
2021/10/29	0	0.00	1	33.90	33.80	-1	710	-0.14%
2021/10/28	0	0.00	2	34.10	34.00	-2	716	-0.28%
2021/10/26	0	0.00	1	33.90	33.85	-1	758	-0.13%
2021/10/25	1	33.90	0	0.00	33.85	1	761	0.13%
2021/10/21	1	33.80	0	0.00	34.55	1	807	0.12%
2021/10/20	4	34.68	0.2	34.50	34.80	3.8	833	0.46%
2021/10/19	9	34.94	10.5	34.67	35.00	-1.5	998	-0.15%
2021/10/15	1	33.10	0	0.00	33.10	1	989	0.10%
2021/10/13	1	33.10	0	0.00	33.25	1	1,063	0.09%
2021/10/12	1	32.95	0	0.00	32.90	1	1,118	0.09%
2021/10/08	2	33.70	0	0.00	33.70	2	1,121	0.18%
2021/10/07	0	0.00	0.3	33.50	33.60	-0.3	1,129	-0.03%
2021/10/04	0	0.00	1	33.20	33.05	-1	1,151	-0.09%
2021/09/27	0	0.00	10	34.30	34.10	-10	1,187	-0.84%
2021/09/22	2	34.50	1	34.65	34.40	1	1,299	0.08%
2021/09/17	1.2	34.52	2	34.83	35.00	-0.8	1,319	-0.06%
2021/09/16	2	33.95	3	34.35	34.30	-1	1,354	-0.07%
2021/09/03	0	0.00	1	34.60	34.95	-1	1,549	-0.06%
2021/09/02	1	34.55	0	0.00	34.25	1	1,563	0.06%
2021/09/01	1	34.50	0	0.00	34.85	1	1,574	0.06%
2021/08/30	0	0.00	1	35.00	34.95	-1	1,613	-0.06%
2021/08/26	2	34.28	7	34.05	34.05	-5	1,630	-0.31%
2021/08/25	0	0.00	1	34.40	34.30	-1	1,650	-0.06%
2021/08/24	1.3	34.05	3	33.95	34.05	-1.7	1,664	-0.10%
2021/08/19	0	0.00	6	34.15	34.45	-6	1,699	-0.35%
2021/08/17	1	34.20	0	0.00	34.00	1	1,720	0.06%
2021/08/09	0	0.00	60	35.37	35.30	-60	1,724	-3.48%
2021/08/06	1	35.85	0	0.00	35.85	1	1,728	0.06%
2021/08/05	10	36.00	0	0.00	35.95	10	1,751	0.57%
2021/08/04	52	36.14	20	36.05	36.10	32	1,792	1.79%
2021/08/02	11	36.58	1	36.30	36.50	10	1,807	0.55%
2021/07/30	6	36.67	2	36.45	36.45	4	1,806	0.22%
2021/07/29	0	0.00	1	37.35	37.30	-1	1,791	-0.06%
2021/07/28	4	36.94	61	36.75	37.30	-57	1,794	-3.18%
2021/07/27	3	37.78	10	37.75	37.90	-7	1,803	-0.39%
2021/07/26	5	37.82	2	38.45	38.05	3	1,804	0.17%
2021/07/23	33	38.41	20.5	38.57	38.50	12.5	1,762	0.71%
2021/07/21	1	36.40	1	36.85	36.25	0	1,608	0.00%
2021/07/20	0	0.00	3	36.72	36.65	-3	1,613	-0.19%
2021/07/19	18	37.08	1	37.80	37.15	17	1,608	1.06%
2021/07/16	11	36.49	7	37.37	37.40	4	1,627	0.25%
2021/07/13	12	36.30	1	36.30	36.05	11	1,759	0.63%
2021/07/12	20	35.80	12.4	36.27	36.00	7.6	1,853	0.41%
2021/07/09	25	35.88	0	0.00	36.10	25	1,863	1.34%
2021/07/06	0	0.00	3.1	35.85	35.85	-3.1	1,930	-0.16%
2021/07/05	0	0.00	2	36.05	35.85	-2	1,950	-0.10%
2021/07/02	3	36.40	0	0.00	36.20	3	1,971	0.15%
2021/07/01	1	36.00	5	36.12	36.50	-4	1,994	-0.20%
2021/06/29	3	34.60	0.2	34.25	35.30	2.8	1,944	0.14%
2021/06/28	0	0.00	8	34.59	34.70	-8	1,932	-0.41%
2021/06/25	1.2	35.65	3	35.87	35.55	-1.8	1,925	-0.09%
2021/06/24	10	34.72	0	0.00	35.00	10	1,888	0.53%
2021/06/23	2	34.60	2	34.30	34.65	0	1,869	0.00%
2021/06/22	0	0.00	22	33.89	33.75	-22	1,854	-1.19%
2021/06/21	0	0.00	20	32.80	33.00	-20	1,836	-1.09%
2021/06/18	0	0.00	0.2	33.05	32.60	-0.2	1,809	-0.01%
2021/06/17	23	33.19	2	33.35	33.10	21	1,775	1.18%
2021/06/11	1	34.50	1	34.35	34.55	0	1,751	0.00%
2021/06/10	0	0.00	20	34.52	34.45	-20	1,770	-1.13%
2021/06/09	1	33.60	0	0.00	33.60	1	1,769	0.06%
2021/06/07	2	34.30	0	0.00	34.45	2	1,783	0.11%
2021/06/02	3	34.03	0	0.00	34.15	3	1,786	0.17%
2021/05/31	10	33.15	0	0.00	33.10	10	1,776	0.56%
2021/05/27	0	0.00	2	32.53	32.15	-2	1,772	-0.11%
2021/05/21	0	0.00	2	31.80	32.10	-2	1,802	-0.11%
2021/05/19	5	32.32	0	0.00	32.30	5	1,810	0.28%
2021/05/18	2	32.10	0	0.00	32.50	2	1,820	0.11%
2021/05/17	2	31.48	1	31.15	31.00	1	1,835	0.05%
2021/05/14	1	33.30	0	0.00	32.65	1	1,817	0.06%
2021/05/12	2	35.25	0	0.00	33.40	2	1,792	0.11%
2021/05/11	3	36.70	0	0.00	35.60	3	1,753	0.17%
2021/05/06	0	0.00	3	36.15	36.05	-3	1,755	-0.17%
2021/05/04	2	35.55	0	0.00	35.85	2	1,766	0.11%
2021/05/03	0	0.00	20	37.60	37.15	-20	1,737	-1.15%
2021/04/28	0	0.00	2	38.45	38.75	-2	1,741	-0.11%
2021/04/27	8	39.04	0.2	39.00	38.90	7.8	1,748	0.45%
2021/04/26	0.1	38.45	0	0.00	38.50	0.1	1,733	0.01%
2021/04/23	2	37.93	0	0.00	38.00	2	1,740	0.11%
2021/04/22	6	38.72	0	0.00	37.95	6	1,771	0.34%
2021/04/21	9	39.40	0	0.00	39.30	9	1,729	0.52%
2021/04/20	1.1	39.30	3	39.48	39.85	-2	1,717	-0.11%
2021/04/19	0.3	38.80	8	39.86	40.00	-7.8	1,672	-0.46%
2021/04/16	1	38.40	5	38.08	38.50	-4	1,573	-0.25%
2021/04/15	1	36.85	0	0.00	36.85	1	1,478	0.07%
2021/04/12	2	36.45	2	36.60	36.85	0	1,494	0.00%
2021/04/09	1	35.85	0	0.00	35.95	1	1,505	0.07%
2021/04/08	1	35.65	0	0.00	36.35	1	1,496	0.07%
2021/04/07	5	35.63	0	0.00	35.65	5	1,474	0.34%
2021/04/06	2	35.85	0	0.00	36.00	2	1,455	0.14%
2021/04/01	2	36.10	0	0.00	36.00	2	1,460	0.14%
2021/03/31	2	36.08	0	0.00	36.25	2	1,451	0.14%
2021/03/30	2	36.03	0	0.00	36.30	2	1,437	0.14%
2021/03/25	1	36.25	0	0.00	36.20	1	1,413	0.07%
2021/03/23	1	36.60	1	36.85	36.60	0	1,405	0.00%
2021/03/22	1	36.85	1	37.00	36.95	0	1,413	0.00%
2021/03/19	4	36.79	0	0.00	36.70	4	1,412	0.28%
2021/03/17	9	37.06	1	36.85	36.85	8	1,419	0.56%
2021/03/16	7	36.49	2	36.55	36.75	5	1,399	0.36%
2021/03/15	0	0.00	2	36.08	36.10	-2	1,375	-0.15%
2021/03/12	10	36.08	0	0.00	35.90	10	1,366	0.73%
2021/03/11	0	0.00	1	36.80	36.65	-1	1,335	-0.07%
2021/03/09	21	36.43	0	0.00	36.45	21	1,323	1.59%
2021/03/08	1	35.95	0	0.00	35.85	1	1,320	0.08%
2021/03/05	3	36.05	0	0.00	36.05	3	1,325	0.23%
2021/03/02	1	36.30	0	0.00	36.10	1	1,329	0.08%
2021/02/26	2	36.55	0	0.00	36.95	2	1,317	0.15%
2021/02/25	0	0.00	2	36.95	37.20	-2	1,303	-0.15%
2021/02/24	6	36.70	0	0.00	36.40	6	1,282	0.47%
2021/02/23	6	36.80	0	0.00	36.70	6	1,267	0.47%
2021/02/18	2	35.50	0	0.00	35.50	2	1,203	0.17%
2021/02/17	2	35.30	0	0.00	35.15	2	1,187	0.17%
2021/02/01	0	0.00	0.1	35.10	35.35	-0.1	1,153	-0.01%
2021/01/28	3	35.45	0	0.00	36.10	3	1,131	0.27%
2021/01/27	1	35.50	0	0.00	35.50	1	1,110	0.09%
2021/01/25	4	34.95	0	0.00	34.95	4	1,077	0.37%
2021/01/21	2	35.50	0	0.00	35.20	2	1,049	0.19%
2021/01/20	1	35.50	3	35.60	35.60	-2	1,038	-0.19%
2021/01/19	1	36.60	0	0.00	36.70	1	1,020	0.10%
2021/01/18	1	36.55	0	0.00	36.65	1	1,034	0.10%
2021/01/15	5	38.24	0	0.00	37.40	5	1,013	0.49%
2021/01/14	0	0.00	2	39.25	38.95	-2	987	-0.20%
2021/01/12	0	0.00	5	38.95	38.70	-5	982	-0.51%
2021/01/11	2	39.80	3	39.68	39.45	-1	982	-0.10%
2021/01/08	1	39.05	0	0.00	39.15	1	985	0.10%
2021/01/07	6	38.68	0	0.00	39.00	6	981	0.61%
2021/01/06	1	39.00	1	39.15	38.50	0	980	0.00%
2021/01/04	0	0.00	1	39.25	40.20	-1	913	-0.11%
2020/12/31	1	39.05	1	38.90	39.00	0	870	0.00%
2020/12/29	1	38.85	0	0.00	38.80	1	851	0.12%
2020/12/28	3	38.70	0	0.00	38.80	3	836	0.36%
2020/12/10	2	38.00	3	37.85	37.85	-1	839	-0.12%
2020/12/07	2	38.95	0	0.00	38.65	2	861	0.23%
2020/12/04	0	0.00	3	38.80	38.80	-3	866	-0.35%
2020/11/30	2	38.80	0	0.00	39.90	2	897	0.22%
2020/11/20	0	0.00	1	38.50	38.60	-1	982	-0.10%
2020/11/13	0	0.00	9	38.15	38.15	-9	1,052	-0.86%
2020/11/09	0	0.00	2	38.98	38.45	-2	1,089	-0.18%
2020/11/05	5.5	38.95	10	39.11	38.90	-4.5	1,100	-0.41%
2020/10/30	10	37.95	0	0.00	37.70	10	1,157	0.86%
2020/10/28	1	38.50	0	0.00	38.25	1	1,156	0.09%
2020/10/27	1	39.50	0	0.00	39.20	1	1,146	0.09%
2020/10/26	2	39.75	0	0.00	39.75	2	1,145	0.17%
2020/10/22	0	0.00	1	39.20	39.50	-1	1,142	-0.09%
2020/10/21	0	0.00	1	38.90	38.95	-1	1,125	-0.09%
2020/10/20	4	38.44	0	0.00	38.45	4	1,101	0.36%
2020/10/16	2	37.95	0	0.00	37.80	2	1,077	0.19%
2020/09/29	1	36.00	0	0.00	35.90	1	1,129	0.09%
2020/09/24	2	35.75	0	0.00	35.50	2	1,145	0.17%
2020/09/18	0	0.00	1	37.65	37.70	-1	1,153	-0.09%
2020/09/15	0	0.00	1	38.15	38.05	-1	1,222	-0.08%
2020/09/08	0	0.00	1	38.75	37.95	-1	1,259	-0.08%
2020/09/04	1	38.65	0	0.00	39.00	1	1,273	0.08%
2020/09/03	1	39.25	0	0.00	39.25	1	1,303	0.08%
2020/09/02	1	39.05	8	39.51	38.60	-7	1,305	-0.54%
2020/08/31	5	38.40	2	38.48	38.70	3	1,311	0.23%
2020/08/28	0	0.00	2	38.00	37.70	-2	1,324	-0.15%
2020/08/27	0	0.00	2	37.50	37.55	-2	1,354	-0.15%
2020/08/20	8	36.59	0	0.00	36.35	8	1,380	0.58%
2020/08/19	2	37.80	0	0.00	37.10	2	1,393	0.14%
2020/08/18	1	37.65	0	0.00	37.65	1	1,392	0.07%
2020/08/14	0	0.00	5	37.20	37.10	-5	1,468	-0.34%
2020/08/12	0	0.00	1	37.20	37.25	-1	1,518	-0.07%
2020/08/11	0	0.00	5	37.55	37.70	-5	1,521	-0.33%
2020/08/10	5	37.40	0	0.00	37.55	5	1,522	0.33%
2020/08/06	1	37.50	0	0.00	37.50	1	1,561	0.06%
2020/08/05	0	0.00	1	35.40	36.20	-1	1,595	-0.06%
2020/07/31	1	34.60	1	34.60	34.55	0	1,638	0.00%
2020/07/29	1	34.00	0	0.00	33.85	1	1,690	0.06%
2020/07/28	0	0.00	1	34.40	34.25	-1	1,706	-0.06%
2020/07/20	0	0.00	2	36.00	36.05	-2	1,781	-0.11%
2020/07/17	1	36.55	0	0.00	36.40	1	1,794	0.06%
2020/07/16	0	0.00	2	37.35	37.00	-2	1,819	-0.11%
2020/07/13	3	36.90	0	0.00	37.00	3	1,849	0.16%
2020/07/10	1	37.05	0	0.00	36.75	1	1,884	0.05%
2020/07/09	1	37.95	0	0.00	37.60	1	1,884	0.05%
2020/07/07	2	37.75	0	0.00	37.80	2	1,876	0.11%
2020/07/06	0	0.00	2	37.90	37.95	-2	1,910	-0.10%
2020/07/01	2	36.95	0	0.00	37.35	2	1,947	0.10%
2020/06/30	3	36.85	0	0.00	36.50	3	1,960	0.15%
2020/06/29	4	36.25	1	36.30	36.45	3	1,996	0.15%
2020/06/24	3	37.43	0	0.00	37.50	3	2,000	0.15%
2020/06/23	1	38.15	1	37.30	37.50	0	2,049	0.00%
2020/06/22	1	39.75	0	0.00	39.80	1	2,023	0.05%
2020/06/19	1	39.60	1	40.10	39.55	0	2,019	0.00%
2020/06/18	3	40.03	1	40.10	40.00	2	2,015	0.10%
2020/06/17	1	39.50	0	0.00	40.00	1	2,037	0.05%
2020/06/16	0	0.00	1	39.25	39.40	-1	2,064	-0.05%
2020/06/12	2	38.50	2	37.55	38.70	0	2,106	0.00%
2020/06/10	2	39.80	1	39.15	39.45	1	2,131	0.05%
2020/06/05	3	40.60	3	40.90	41.05	0	2,087	0.00%
2020/06/04	3	39.95	6	39.84	39.80	-3	2,069	-0.14%
2020/06/03	2	38.78	64	38.54	38.85	-62	2,039	-3.04%
2020/06/02	0	0.00	28	38.33	37.90	-28	1,995	-1.40%
2020/06/01	90	37.96	0	0.00	38.00	90	1,985	4.53%
2020/05/28	0	0.00	3	37.27	37.20	-3	1,961	-0.15%
2020/05/25	0	0.00	1	37.40	37.40	-1	1,945	-0.05%
2020/05/22	5	37.16	6	37.43	37.65	-1	1,939	-0.05%
2020/05/21	9	38.32	11	38.04	37.60	-2	1,908	-0.10%
2020/05/20	10	37.50	1	37.20	37.50	9	1,833	0.49%
2020/05/19	0	0.00	4	36.09	36.35	-4	1,798	-0.22%
2020/05/18	0	0.00	1	35.45	35.50	-1	1,781	-0.06%
2020/05/15	1	34.90	0	0.00	34.80	1	1,770	0.06%
2020/05/14	1	35.25	0	0.00	35.30	1	1,758	0.06%
2020/05/13	2	36.03	0	0.00	36.00	2	1,747	0.11%
2020/05/12	2	36.75	0	0.00	36.95	2	1,723	0.12%
2020/05/11	1	34.35	0	0.00	35.75	1	1,659	0.06%
2020/05/05	4	34.61	0	0.00	34.85	4	1,567	0.26%
2020/04/30	2	35.15	1	35.50	35.95	1	1,539	0.06%
2020/04/23	5	33.80	0	0.00	33.90	5	1,517	0.33%
2020/04/17	0	0.00	1	34.40	33.70	-1	1,477	-0.07%
2020/04/16	1	33.80	0	0.00	33.80	1	1,456	0.07%
2020/04/14	1	34.30	3	34.12	34.25	-2	1,394	-0.14%
2020/04/13	2	34.03	0	0.00	33.75	2	1,380	0.14%
2020/04/10	3	34.03	0	0.00	34.00	3	1,379	0.22%
2020/04/09	1	33.55	0	0.00	33.65	1	1,367	0.07%
2020/04/07	2	32.75	1	32.85	32.80	1	1,302	0.08%
2020/03/31	0	0.00	12	33.42	32.00	-12	1,248	-0.96%
2020/03/27	3	31.00	1	31.10	30.90	2	1,170	0.17%
2020/03/26	11	30.32	0	0.00	30.40	11	1,127	0.98%
2020/03/25	0	0.00	8	30.86	30.95	-8	1,113	-0.72%
2020/03/24	6	28.90	0	0.00	29.05	6	1,095	0.55%
2020/03/23	2	28.00	0	0.00	26.90	2	1,106	0.18%
2020/03/20	1	28.50	1	29.35	28.50	0	1,121	0.00%
2020/03/18	1	30.00	0	0.00	29.05	1	1,107	0.09%
2020/03/17	2	30.00	5	30.05	29.70	-3	1,122	-0.27%
2020/02/07	2	41.25	0	0.00	40.95	2	1,127	0.18%
2020/02/05	1	41.35	0	0.00	41.30	1	1,134	0.09%
2020/02/03	0	0.00	12	40.00	40.90	-12	1,136	-1.06%
2020/01/30	1	43.20	10	42.39	41.75	-9	1,128	-0.80%
2020/01/16	0	0.00	188	46.97	46.75	-188	1,136	-16.54%	大賣/鉅額交易
2020/01/09	12	46.10	0	0.00	45.95	12	1,196	1.00%
2020/01/06	2	46.00	0	0.00	45.50	2	1,264	0.16%
2020/01/03	0	0.00	51	46.95	46.50	-51	1,263	-4.04%
2019/12/31	2	46.65	70	46.91	46.65	-68	1,268	-5.36%
2019/12/30	0	0.00	85	46.95	46.80	-85	1,277	-6.66%
2019/12/26	0	0.00	1	46.75	46.75	-1	1,280	-0.08%
2019/12/24	1	46.45	0	0.00	46.45	1	1,300	0.08%
2019/12/20	0	0.00	1	47.05	47.00	-1	1,312	-0.08%
2019/12/19	0	0.00	5	47.17	47.00	-5	1,312	-0.38%
2019/12/18	2	47.00	0	0.00	47.00	2	1,340	0.15%
2019/12/17	1	46.00	9	47.23	46.00	-8	1,352	-0.59%
2019/12/13	403	47.04	1	47.40	47.40	402	1,354	29.68%	大買/鉅額交易
2019/12/10	1	46.05	0	0.00	45.55	1	1,388	0.07%
2019/12/05	1	45.10	0	0.00	45.45	1	1,433	0.07%
2019/11/28	2	44.78	7	45.01	45.25	-5	1,423	-0.35%
2019/11/27	1	43.85	0	0.00	44.35	1	1,419	0.07%
2019/11/26	2	44.50	0	0.00	44.50	2	1,397	0.14%
2019/11/18	10	45.95	0	0.00	46.20	10	1,434	0.70%
2019/11/13	1	46.20	0	0.00	46.15	1	1,452	0.07%
2019/11/12	0	0.00	50	46.62	46.90	-50	1,460	-3.42%
2019/11/11	0	0.00	0.1	47.30	47.05	-0.1	1,467	-0.01%
2019/11/05	2	46.70	0	0.00	46.70	2	1,458	0.14%
2019/11/04	0	0.00	22	46.85	46.90	-22	1,460	-1.51%
2019/10/29	10	46.70	0	0.00	47.00	10	1,454	0.69%
2019/10/25	1	47.45	0	0.00	47.45	1	1,459	0.07%
2019/10/24	0	0.00	2	47.85	48.25	-2	1,459	-0.14%
2019/10/22	0	0.00	1	47.20	47.20	-1	1,454	-0.07%
2019/10/18	1	46.50	2	46.93	46.00	-1	1,449	-0.07%
2019/10/15	1	47.20	6	46.75	47.00	-5	1,451	-0.34%
2019/10/14	10	44.90	0	0.00	44.90	10	1,426	0.70%
2019/10/09	0	0.00	4	45.75	45.00	-4	1,445	-0.28%
2019/10/08	11	45.95	0	0.00	45.65	11	1,454	0.76%
2019/10/07	0	0.00	2	46.60	46.40	-2	1,491	-0.13%
2019/09/27	1	47.00	0	0.00	46.90	1	1,556	0.06%
2019/09/26	1	47.45	0	0.00	47.45	1	1,570	0.06%
2019/09/24	3	48.07	0	0.00	48.10	3	1,596	0.19%
2019/09/23	30	47.90	0	0.00	48.05	30	1,593	1.88%
2019/09/20	1	49.00	2	49.70	48.55	-1	1,570	-0.06%
2019/09/19	2	49.80	0	0.00	50.00	2	1,538	0.13%
2019/09/17	2	49.03	97	48.56	49.05	-95	1,458	-6.51%
2019/09/16	97	48.04	2	48.40	48.60	95	1,432	6.63%
2019/09/12	1	48.05	9	47.49	48.30	-8	1,413	-0.57%
2019/09/11	3	47.42	2	47.46	47.80	1	1,398	0.07%
2019/09/02	1	46.85	0	0.00	47.30	1	1,359	0.07%
2019/08/30	2	46.40	2	46.00	45.40	0	1,320	0.00%
2019/08/28	0.1	45.65	0	0.00	45.85	0.1	1,300	0.00%
2019/08/27	1	44.15	0	0.00	44.15	1	1,281	0.08%
2019/08/23	0	0.00	11	45.25	44.95	-11	1,265	-0.87%
2019/08/20	0	0.00	3	44.28	44.45	-3	1,269	-0.24%
2019/08/15	2	42.13	3	42.07	41.85	-1	1,246	-0.08%
2019/08/12	0	0.00	2	44.00	43.80	-2	1,236	-0.16%
2019/08/08	1	44.20	1	44.30	44.30	0	1,243	0.00%
2019/08/06	0	0.00	6	43.30	44.15	-6	1,274	-0.47%
2019/08/02	0	0.00	1	44.75	44.80	-1	1,303	-0.08%
2019/07/31	0	0.00	1	45.75	45.75	-1	1,318	-0.08%
2019/07/29	0	0.00	10	46.40	46.40	-10	1,373	-0.73%
2019/07/26	0	0.00	2	45.00	46.15	-2	1,454	-0.14%
2019/07/25	10	45.75	0	0.00	45.50	10	1,594	0.63%
2019/07/24	4	44.60	0	0.00	44.55	4	1,674	0.24%
2019/07/23	10	45.65	0	0.00	45.65	10	1,690	0.59%
2019/07/22	0	0.00	1	46.40	46.00	-1	1,721	-0.06%
2019/07/19	1	46.25	0	0.00	45.75	1	1,791	0.06%
2019/07/18	1	47.65	0	0.00	47.70	1	1,825	0.05%
2019/07/17	0	0.00	1	47.60	47.60	-1	1,862	-0.05%
2019/07/15	2	47.15	0	0.00	47.00	2	1,986	0.10%
2019/07/12	3	47.13	2	47.03	47.05	1	2,060	0.05%
2019/07/11	1	46.80	2	46.93	47.00	-1	2,161	-0.05%
2019/07/10	10	45.78	1	46.00	45.55	9	2,180	0.41%
2019/07/08	0	0.00	2	44.45	44.40	-2	2,266	-0.09%
2019/07/05	0	0.00	1	45.85	45.85	-1	2,265	-0.04%
2019/07/04	1	45.60	0	0.00	45.80	1	2,278	0.04%
2019/07/03	1	45.60	0	0.00	45.25	1	2,289	0.04%
2019/07/02	0	0.00	1	45.65	45.90	-1	2,288	-0.04%
2019/06/28	0	0.00	1	45.00	44.90	-1	2,257	-0.04%
2019/06/27	0	0.00	2	44.60	44.95	-2	2,275	-0.09%
2019/06/21	1	44.00	14	43.96	44.10	-13	2,293	-0.57%
2019/06/19	2	43.50	0	0.00	43.30	2	2,289	0.09%
2019/06/12	0	0.00	1	41.15	41.60	-1	2,466	-0.04%
2019/06/11	0	0.00	4	41.08	40.90	-4	2,460	-0.16%
2019/06/06	1	42.35	2	42.40	42.10	-1	2,444	-0.04%
2019/06/04	0	0.00	6	43.14	42.70	-6	2,469	-0.24%
2019/06/03	0	0.00	1	42.85	42.90	-1	2,546	-0.04%
2019/05/30	0	0.00	4	43.85	43.80	-4	2,611	-0.15%
2019/05/28	16	43.60	0	0.00	43.70	16	2,641	0.61%
2019/05/22	0	0.00	1	43.25	43.20	-1	2,685	-0.04%
2019/05/21	0	0.00	2	42.55	43.00	-2	2,693	-0.07%
2019/05/20	3	43.30	0	0.00	43.00	3	2,692	0.11%
2019/05/13	0	0.00	13	41.09	41.60	-13	2,671	-0.49%
2019/05/10	1	42.45	0	0.00	41.80	1	2,650	0.04%
2019/05/09	0	0.00	4	42.58	42.55	-4	2,636	-0.15%
2019/05/07	1	44.10	0	0.00	44.20	1	2,597	0.04%
2019/05/06	6	44.27	3	44.45	43.55	3	2,572	0.12%
2019/05/03	11	46.03	3	45.88	45.00	8	2,523	0.32%
2019/05/02	0	0.00	2	45.30	45.70	-2	2,436	-0.08%
2019/04/26	3	43.68	5	43.66	43.80	-2	2,156	-0.09%
2019/04/23	1	43.65	3	43.77	43.75	-2	2,046	-0.10%
2019/04/22	3	44.93	8	44.47	44.15	-5	1,978	-0.25%
2019/04/19	3	43.70	0	0.00	44.50	3	1,898	0.16%
2019/04/18	12	43.55	11	43.35	43.20	1	1,823	0.05%
2019/04/17	0	0.00	2	43.00	43.70	-2	1,731	-0.12%
2019/04/16	1	42.50	1	42.60	42.60	0	1,616	0.00%
2019/04/15	1	42.60	2	42.53	41.95	-1	1,561	-0.06%
2019/04/10	1	41.60	0	0.00	41.50	1	1,392	0.07%
2019/04/08	2	41.00	0	0.00	40.85	2	1,342	0.15%
2019/04/02	0	0.00	0.3	40.90	40.30	-0.3	1,313	-0.03%
2019/03/29	5	39.55	0	0.00	39.55	5	1,270	0.39%
2019/03/27	1	39.60	0	0.00	39.55	1	1,269	0.08%
2019/03/26	1	39.00	2	39.80	39.40	-1	1,275	-0.08%
2019/03/25	0	0.00	1	40.45	40.30	-1	1,231	-0.08%
2019/03/22	0	0.00	1	40.60	41.00	-1	1,222	-0.08%
2019/03/20	8	42.88	5	42.02	41.95	3	1,217	0.25%
2019/03/19	2	41.10	1	41.00	41.65	1	1,093	0.09%
2019/03/18	2	40.60	0	0.00	40.35	2	1,048	0.19%
2019/03/14	0	0.00	3	39.25	39.20	-3	1,021	-0.29%
2019/03/08	0	0.00	2	39.90	39.65	-2	1,092	-0.18%
2019/03/07	4	40.74	2	39.50	39.20	2	1,080	0.19%
2019/03/06	3	39.50	5	38.93	40.10	-2	1,018	-0.20%
2019/03/05	1	38.25	0	0.00	38.30	1	988	0.10%
2019/03/04	0	0.00	2	38.28	38.45	-2	1,004	-0.20%
2019/02/26	5	38.64	0	0.00	38.65	5	982	0.51%
2019/02/21	5	38.20	2	38.40	38.10	3	987	0.30%
2019/02/14	6	38.93	0	0.00	38.75	6	1,233	0.49%
2019/01/25	0	0.00	10	39.55	39.55	-10	1,235	-0.81%
2019/01/17	10	40.00	0	0.00	39.80	10	1,306	0.77%
2019/01/10	0	0.00	20	38.01	38.30	-20	1,318	-1.52%
2019/01/07	20	37.70	3	37.52	37.90	17	1,405	1.21%
2019/01/02	0	0.00	1	36.80	37.00	-1	1,461	-0.07%
2018/12/22	1	37.35	0	0.00	37.05	1	1,492	0.07%
2018/12/19	2	38.10	0	0.00	37.95	2	1,509	0.13%
2018/12/13	2	38.00	2	37.65	37.75	0	1,530	0.00%
2018/12/12	2	38.30	0	0.00	38.35	2	1,534	0.13%
2018/12/10	1	37.50	2	38.55	37.50	-1	1,523	-0.07%
2018/12/07	0	0.00	1	38.85	39.05	-1	1,515	-0.07%
2018/12/04	0	0.00	1	41.35	41.10	-1	1,519	-0.07%
2018/12/03	3	40.93	0	0.00	40.40	3	1,498	0.20%
2018/11/29	0	0.00	1	39.40	39.75	-1	1,453	-0.07%
2018/11/28	2	39.30	0	0.00	39.95	2	1,450	0.14%
2018/11/26	2	40.85	1	40.70	40.90	1	1,395	0.07%
2018/11/22	10	41.50	0	0.00	40.40	10	1,384	0.72%
2018/11/19	2	43.45	2	42.35	42.35	0	1,347	0.00%
2018/11/16	0	0.00	10	40.54	41.40	-10	1,274	-0.78%
2018/11/09	1	34.85	0	0.00	34.75	1	1,068	0.09%
2018/11/08	1	35.70	0	0.00	35.70	1	1,076	0.09%
2018/10/31	0	0.00	6	34.62	34.90	-6	1,104	-0.54%
2018/10/30	1	33.50	0	0.00	33.70	1	1,104	0.09%
2018/10/25	6	33.87	0	0.00	33.60	6	1,239	0.48%
2018/10/24	1	35.35	0	0.00	35.35	1	1,244	0.08%
2018/10/19	0	0.00	3	35.45	35.75	-3	1,251	-0.24%
2018/10/17	1	37.90	0	0.00	36.85	1	1,235	0.08%
2018/10/15	1	40.15	0	0.00	40.00	1	1,233	0.08%
2018/10/11	1	40.00	0	0.00	40.40	1	1,344	0.07%
2018/10/09	0	0.00	2	42.85	42.10	-2	1,391	-0.14%
2018/10/08	0	0.00	3	40.65	40.75	-3	1,400	-0.21%
2018/10/05	0	0.00	2.3	40.05	40.60	-2.3	1,446	-0.16%
2018/10/03	0	0.00	1	41.95	41.60	-1	1,453	-0.07%
2018/10/02	1	42.40	0	0.00	42.20	1	1,475	0.07%
2018/10/01	1	42.35	0	0.00	42.50	1	1,513	0.07%
2018/09/28	1	42.20	0	0.00	42.20	1	1,548	0.06%
2018/09/21	0	0.00	1	43.60	43.55	-1	1,600	-0.06%
2018/09/20	3	42.82	0	0.00	42.80	3	1,611	0.19%
2018/09/19	1	42.40	0	0.00	42.40	1	1,629	0.06%
2018/09/14	0	0.00	1	41.70	41.65	-1	1,628	-0.06%
2018/08/27	2	43.60	0	0.00	44.00	2	1,761	0.11%
2018/08/22	1	45.55	0	0.00	45.50	1	1,759	0.06%
2018/08/21	2	45.25	0	0.00	45.55	2	1,760	0.11%
2018/08/20	0	0.00	2	46.00	45.35	-2	1,759	-0.11%
2018/08/17	0	0.00	1	45.60	45.50	-1	1,774	-0.06%
2018/08/15	2	45.50	2	45.35	45.30	0	1,792	0.00%
2018/08/14	1	45.55	0	0.00	45.20	1	1,783	0.06%
2018/08/13	2	45.85	2	45.10	45.55	0	1,795	0.00%
2018/08/09	2	45.25	0	0.00	45.35	2	1,763	0.11%
2018/08/08	0	0.00	15	45.65	45.65	-15	1,766	-0.85%
2018/08/07	0	0.00	12	46.40	46.20	-12	1,761	-0.68%
2018/08/06	0	0.00	1	46.55	46.65	-1	1,754	-0.06%
2018/08/03	0	0.00	3	46.22	46.30	-3	1,766	-0.17%
2018/08/02	4	46.96	1	46.90	46.70	3	1,745	0.17%
2018/08/01	17	45.72	1	46.00	46.10	16	1,659	0.96%
2018/07/30	1	44.25	0	0.00	44.20	1	1,610	0.06%
2018/07/26	1	44.05	0	0.00	44.05	1	1,595	0.06%
2018/07/24	1	44.20	2	44.60	44.35	-1	1,586	-0.06%
2018/07/23	3	45.43	1	44.75	45.30	2	1,556	0.13%
2018/07/20	15	44.84	1	45.00	44.75	14	1,524	0.92%
2018/07/19	0	0.00	3	44.22	44.60	-3	1,475	-0.20%
2018/07/18	0	0.00	3	43.42	43.55	-3	1,430	-0.21%
2018/07/17	2	44.55	0	0.00	44.45	2	1,361	0.15%
2018/07/16	5	44.77	0	0.00	44.35	5	1,288	0.39%
2018/07/13	23	45.57	2	44.51	44.70	21	1,252	1.67%
2018/07/12	0	0.00	0.2	43.30	43.05	-0.2	1,205	-0.02%
2018/07/10	0	0.00	1	43.40	43.50	-1	1,208	-0.08%
2018/07/09	1	43.05	0	0.00	42.55	1	1,189	0.08%
2018/07/05	2	43.50	0	0.00	43.35	2	1,148	0.17%
2018/07/04	1	44.50	0	0.00	44.65	1	1,122	0.09%
2018/07/03	5.1	45.58	4	45.50	45.50	1.1	1,119	0.10%
2018/06/29	5	46.45	3	46.95	46.95	2	1,078	0.19%
2018/06/28	5	47.17	4	47.66	46.55	1	1,046	0.10%
2018/06/26	3	48.20	3	48.40	48.40	0	1,012	0.00%
2018/06/25	0	0.00	2	49.00	48.90	-2	1,004	-0.20%
2018/06/22	0	0.00	1	49.05	48.95	-1	1,003	-0.10%
2018/06/21	0	0.00	1	49.60	49.40	-1	1,000	-0.10%
2018/06/20	5	48.82	8	49.46	49.45	-3	1,003	-0.30%
2018/06/19	0	0.00	2	49.35	49.20	-2	994	-0.20%
2018/06/15	10	49.06	4	49.00	49.00	6	987	0.61%
2018/06/14	0	0.00	1	50.30	50.20	-1	921	-0.11%
2018/06/13	1	50.50	0	0.00	50.50	1	916	0.11%
2018/06/12	4	51.23	2.3	51.00	51.00	1.7	908	0.19%
2018/06/11	2	51.45	0	51.50	51.30	2	907	0.22%
2018/06/08	1	51.90	0.1	51.80	51.70	0.9	933	0.10%
2018/06/07	0	0.00	1	51.60	51.20	-1	908	-0.11%
2018/06/05	1.3	50.55	0	0.00	50.30	1.3	881	0.15%
2018/06/04	0	0.00	2	51.00	50.80	-2	873	-0.23%
2018/06/01	0	0.00	1	50.50	50.30	-1	869	-0.11%
2018/05/31	2	50.40	2	50.60	50.60	0	859	0.00%
2018/05/29	0.1	50.50	0	0.00	50.70	0.1	852	0.01%
2018/05/28	0	0.00	3	50.93	51.20	-3	858	-0.35%
2018/05/25	1	50.00	0	0.00	50.40	1	856	0.12%
2018/05/24	1	50.40	0	0.00	50.40	1	843	0.12%
2018/05/23	0.1	50.80	0	0.00	50.80	0.1	834	0.01%
2018/05/22	1	51.00	0	0.00	50.90	1	831	0.12%
2018/05/17	0	0.00	0	50.90	51.10	0	852	0.00%
2018/05/16	0	0.00	2	51.05	51.00	-2	870	-0.23%
2018/05/11	0	0.00	2	52.00	51.10	-2	913	-0.22%
2018/05/09	1	52.30	0	0.00	52.30	1	905	0.11%
2018/05/07	10	53.80	0	0.00	53.90	10	991	1.01%
2018/04/27	0	0.00	1	54.20	54.10	-1	1,113	-0.09%
2018/04/25	0	0.00	2	53.60	53.30	-2	1,147	-0.17%
2018/04/24	0	0.00	2	53.95	54.00	-2	1,156	-0.17%
2018/04/16	2	55.25	0	0.00	55.30	2	1,249	0.16%
2018/04/13	0	0.00	11	54.70	54.60	-11	1,267	-0.87%
2018/04/12	0	0.00	3	54.40	54.30	-3	1,327	-0.23%
2018/04/11	0	0.00	1	54.90	54.90	-1	1,339	-0.07%
2018/04/09	10	53.10	2	53.70	54.00	8	1,330	0.60%
2018/04/02	0	0.00	41	52.50	52.60	-41	1,335	-3.07%
2018/03/29	2	52.30	0	0.00	52.30	2	1,354	0.15%
2018/03/22	2	53.10	8	53.20	53.20	-6	1,416	-0.43%
2018/03/21	0	0.00	1	53.50	53.20	-1	1,434	-0.07%
2018/03/09	1	53.10	0	0.00	53.10	1	1,517	0.07%
2018/03/06	0	0.00	1	52.70	52.80	-1	1,567	-0.06%
2018/03/01	0	0.00	6	52.50	53.00	-6	1,586	-0.38%
2018/02/21	1	52.60	0	0.00	52.90	1	1,658	0.06%
2018/02/09	15.4	51.05	20	50.33	51.00	-4.6	1,705	-0.27%
2018/02/05	1	52.80	1	53.00	52.90	0	1,721	0.00%
2018/02/02	0	0.00	1	53.30	53.50	-1	1,750	-0.06%
2018/02/01	0	0.00	1	54.30	53.20	-1	1,785	-0.06%
2018/01/31	1	53.20	1	53.30	53.70	0	1,843	0.00%
2018/01/30	2	53.10	1	52.80	52.70	1	1,837	0.05%
2018/01/23	1	55.80	30	55.50	55.40	-29	1,784	-1.62%
2018/01/22	32	56.09	0	0.00	56.10	32	1,781	1.80%
2018/01/18	1	56.80	0	0.00	56.80	1	1,793	0.06%
2018/01/11	0	0.00	1	57.00	56.30	-1	1,959	-0.05%
2018/01/10	1	57.10	0	0.00	57.10	1	2,004	0.05%
2018/01/09	1	57.10	0	0.00	57.00	1	2,040	0.05%
2018/01/08	1	58.70	2	59.65	58.50	-1	2,059	-0.05%
2018/01/04	4	58.10	0	0.00	57.70	4	2,102	0.19%
2018/01/02	1	58.00	0	0.00	58.10	1	2,191	0.05%