富邦金 (2881)-元大-斗六券商分點個股進出

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

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	25.1	92.68	2.2	92.32	92.50	22.9	19,124	0.12%
2024/12/16	105.2	94.13	103.9	94.78	93.70	1.3	19,114	0.01%	大買/大賣/
2024/12/13	3	93.37	10.2	93.65	93.60	-7.2	18,960	-0.04%
2024/12/12	0	93.70	53.1	93.11	93.90	-53.1	18,959	-0.28%
2024/12/11	26	91.99	2	91.50	91.60	24	18,560	0.13%
2024/12/10	0	0.00	16.6	91.90	92.00	-16.6	18,666	-0.09%
2024/12/09	1	91.70	1.1	91.88	91.50	-0.1	18,901	0.00%
2024/12/06	0	0.00	157.1	91.80	92.00	-157.1	19,361	-0.81%	大賣/鉅額交易
2024/12/05	1	91.20	3.6	91.11	91.30	-2.6	19,308	-0.01%
2024/12/04	26.5	90.59	25	91.27	90.60	1.5	19,479	0.01%
2024/12/03	1	90.56	16.1	90.62	90.90	-15.1	19,903	-0.08%
2024/12/02	2.4	89.59	3	89.87	89.60	-0.6	19,848	0.00%
2024/11/29	50.9	88.03	0	0.00	88.00	50.9	20,072	0.25%
2024/11/28	9.2	88.90	14.5	89.04	88.90	-5.3	20,202	-0.03%
2024/11/27	23.2	89.35	2	88.80	88.80	21.2	20,230	0.10%
2024/11/26	3.1	89.80	0.1	90.20	90.10	3	20,064	0.01%
2024/11/25	0.1	90.18	13.3	90.81	90.50	-13.2	20,113	-0.07%
2024/11/22	4.2	89.45	0	90.40	89.30	4.2	20,004	0.02%
2024/11/21	19.3	89.58	0.3	89.70	89.30	19.1	19,779	0.10%
2024/11/20	3.1	90.37	1.1	90.83	90.50	2	19,500	0.01%
2024/11/19	4.3	89.59	8	90.84	91.40	-3.7	19,195	-0.02%
2024/11/18	137.3	89.71	12.2	91.48	89.80	125.1	19,010	0.66%	大買/鉅額交易
2024/11/15	60	91.08	53.1	91.53	91.00	7	18,924	0.04%
2024/11/14	14.1	90.48	2.3	90.31	90.30	11.8	19,385	0.06%
2024/11/13	58	90.81	2	91.30	91.00	56	19,364	0.29%
2024/11/12	15.3	92.01	0	0.00	91.70	15.3	19,422	0.08%
2024/11/11	3	91.83	1	91.70	91.70	2	19,260	0.01%
2024/11/08	1.3	92.55	13	92.74	92.90	-11.7	19,387	-0.06%
2024/11/07	2.1	92.10	56.2	92.82	92.20	-54.1	19,670	-0.28%
2024/11/06	1	91.42	0	0.00	91.40	1	19,744	0.01%
2024/11/05	3.1	91.60	2.4	91.98	92.30	0.6	19,929	0.00%
2024/11/04	2.1	91.90	10	92.10	92.30	-8	20,306	-0.04%
2024/11/01	19.6	88.87	3	89.40	90.40	16.6	20,761	0.08%
2024/10/30	6	90.68	2	91.00	90.80	4	20,654	0.02%
2024/10/29	8.7	91.09	4	91.03	91.60	4.7	20,802	0.02%
2024/10/28	1	92.00	7	92.21	91.90	-6	20,934	-0.03%
2024/10/25	0	91.80	2.4	92.09	92.20	-2.4	20,996	-0.01%
2024/10/24	51.2	91.79	0	0.00	91.30	51.2	21,308	0.24%
2024/10/23	3.2	92.12	0	0.00	92.10	3.2	21,408	0.01%
2024/10/22	0	91.90	34.3	92.09	93.30	-34.2	21,571	-0.16%
2024/10/21	142.4	91.46	0	0.00	90.90	142.4	21,814	0.65%	大買/鉅額交易
2024/10/18	2	92.60	125.9	92.99	93.20	-123.9	22,227	-0.56%	大賣/鉅額交易
2024/10/17	2.7	91.06	51.1	91.58	91.60	-48.4	22,362	-0.22%
2024/10/16	160.1	90.67	0.1	90.70	90.30	160	22,691	0.71%	大買/鉅額交易
2024/10/15	1.7	90.98	151.6	91.69	91.90	-149.9	22,761	-0.66%	大賣/鉅額交易
2024/10/14	1	90.90	1.2	90.58	90.50	-0.2	22,995	0.00%
2024/10/11	1.1	90.31	0	0.00	90.70	1.1	23,459	0.00%
2024/10/09	50.1	90.80	2.1	90.64	90.60	47.9	24,140	0.20%
2024/10/08	2.4	90.02	54	91.00	91.40	-51.7	24,555	-0.21%
2024/10/07	54	90.56	0	0.00	91.10	54	24,614	0.22%
2024/10/04	117.1	89.63	1.5	89.73	90.10	115.6	24,759	0.47%	大買/鉅額交易
2024/10/01	4.1	90.47	0	90.60	90.70	4.1	24,857	0.02%
2024/09/30	10.1	90.78	1	90.60	90.40	9.1	24,899	0.04%
2024/09/27	3.2	91.56	8	91.43	91.30	-4.8	25,011	-0.02%
2024/09/26	2.5	93.02	57	92.93	93.00	-54.5	25,013	-0.22%
2024/09/25	56	92.59	13.1	92.93	93.30	42.9	25,065	0.17%
2024/09/24	0	0.00	6.3	92.13	92.60	-6.3	25,081	-0.02%
2024/09/23	0.6	90.70	6.3	91.10	91.90	-5.7	24,959	-0.02%
2024/09/20	5.1	90.34	104.5	90.77	90.80	-99.4	24,779	-0.40%	大賣/
2024/09/19	4	88.98	165.4	88.92	89.30	-161.4	24,364	-0.66%	大賣/鉅額交易
2024/09/18	111	87.01	105.3	87.88	87.10	5.7	24,275	0.02%	大買/大賣/
2024/09/16	0.2	86.67	0	0.00	86.80	0.2	24,356	0.00%
2024/09/13	0.1	86.20	0	0.00	86.70	0.1	24,457	0.00%
2024/09/12	4.4	85.93	7	86.20	85.80	-2.7	24,581	-0.01%
2024/09/11	108.6	85.32	6	85.30	85.50	102.6	24,518	0.42%	大買/鉅額交易
2024/09/10	39.5	86.64	44.9	87.09	86.40	-5.3	24,405	-0.02%
2024/09/09	148.4	86.16	7	85.86	86.00	141.4	24,202	0.58%	大買/鉅額交易
2024/09/06	8.1	92.50	0	0.00	92.50	8.1	23,818	0.03%
2024/09/05	10.4	92.21	17	92.40	92.30	-6.6	23,891	-0.03%
2024/09/04	54	90.35	36	91.05	90.50	18	23,916	0.08%
2024/09/03	32	93.42	2.2	93.27	93.70	29.8	23,666	0.13%
2024/09/02	1.2	94.09	3.6	93.98	94.00	-2.4	23,793	-0.01%
2024/08/30	3	92.10	29	92.04	91.90	-26	23,527	-0.11%
2024/08/29	18	91.17	0.1	91.30	91.30	17.9	23,260	0.08%
2024/08/28	0	91.90	2	91.95	92.00	-2	23,201	-0.01%
2024/08/27	4	91.75	1.3	91.96	92.20	2.7	23,547	0.01%
2024/08/26	8.1	91.70	136.3	91.71	91.90	-128.2	23,570	-0.54%	大賣/鉅額交易
2024/08/23	6.6	88.56	6	89.00	89.00	0.6	23,443	0.00%
2024/08/22	22.3	87.68	17.1	88.18	88.10	5.2	23,449	0.02%
2024/08/21	1.5	88.94	10.2	89.20	89.20	-8.6	23,410	-0.04%
2024/08/20	7	88.93	20.8	88.82	88.80	-13.8	23,578	-0.06%
2024/08/19	22.5	90.89	2	90.70	90.00	20.5	23,460	0.09%
2024/08/16	2	91.56	34.1	91.79	92.40	-32	23,206	-0.14%
2024/08/15	1.1	90.05	0.5	89.43	89.00	0.6	22,631	0.00%
2024/08/14	6.2	89.20	26.9	88.99	89.30	-20.8	22,604	-0.09%
2024/08/13	1.1	86.92	3.2	87.50	87.50	-2.2	22,552	-0.01%
2024/08/12	4	86.88	2.1	87.59	86.80	1.9	23,115	0.01%
2024/08/09	7.2	85.17	55.5	86.12	86.00	-48.3	23,645	-0.20%
2024/08/08	4	83.10	3.2	83.14	83.10	0.9	23,424	0.00%
2024/08/07	13.1	81.40	1.1	82.78	82.60	11.9	23,402	0.05%
2024/08/06	20.1	77.75	7.2	80.48	80.70	12.9	23,694	0.05%
2024/08/05	86.7	82.40	23.5	82.54	79.00	63.1	23,480	0.27%
2024/08/02	2.1	85.55	7	86.77	86.90	-4.9	22,894	-0.02%
2024/08/01	1.1	88.95	50	89.00	88.20	-48.9	22,777	-0.21%
2024/07/31	3	88.50	3	87.45	88.20	0	22,727	0.00%
2024/07/30	100	85.80	1	85.80	86.50	99	22,520	0.44%
2024/07/29	2.1	87.14	105.3	87.39	87.20	-103.2	22,530	-0.46%	大賣/鉅額交易
2024/07/26	54.3	83.20	112.1	84.26	84.90	-57.8	22,333	-0.26%	大賣/
2024/07/23	5.3	84.67	83.2	85.02	85.50	-77.9	22,420	-0.35%
2024/07/22	157.4	84.36	58	82.89	82.60	99.4	22,386	0.44%	大買/
2024/07/19	64.4	85.43	53	86.04	86.10	11.4	21,848	0.05%
2024/07/18	31	89.20	11	89.66	89.90	20	21,122	0.09%
2024/07/17	37	91.09	33.4	92.78	91.00	3.7	20,524	0.02%
2024/07/16	32.4	91.11	6	91.15	91.70	26.3	20,248	0.13%
2024/07/15	6.6	90.82	10	90.69	90.90	-3.4	20,299	-0.02%
2024/07/12	17.2	91.81	4	92.48	91.90	13.2	20,058	0.07%
2024/07/11	19.2	92.82	28.5	90.92	92.40	-9.3	19,740	-0.05%
2024/07/10	17	89.15	7.4	88.93	89.10	9.7	19,336	0.05%
2024/07/09	1.2	85.86	2.1	85.23	86.00	-0.9	18,931	0.00%
2024/07/08	32.4	84.68	27.5	85.89	86.00	5	18,906	0.03%
2024/07/05	7.5	84.37	2.6	84.66	84.90	4.9	18,872	0.03%
2024/07/04	0	0.00	4.4	83.74	83.70	-4.4	18,683	-0.02%
2024/07/03	1.6	83.09	14.7	82.45	83.30	-13.1	18,577	-0.07%
2024/07/02	2.1	80.99	14.5	80.88	81.00	-12.4	18,231	-0.07%
2024/07/01	0.1	80.02	5.6	80.20	80.40	-5.5	18,105	-0.03%
2024/06/28	0.4	79.55	4.2	79.13	79.30	-3.7	17,915	-0.02%
2024/06/27	0.2	77.73	6.5	77.65	78.40	-6.3	17,595	-0.04%
2024/06/26	3.8	77.97	4.3	78.32	77.80	-0.5	17,536	0.00%
2024/06/25	1.2	78.45	2.2	78.15	78.50	-1	17,452	-0.01%
2024/06/24	6.1	77.92	2	77.90	78.10	4.1	17,366	0.02%
2024/06/21	1.4	78.30	2.5	78.24	78.30	-1.2	17,199	-0.01%
2024/06/20	20.3	77.21	26.1	77.90	78.00	-5.8	17,088	-0.03%
2024/06/19	1.7	77.22	11.2	77.13	77.80	-9.5	17,157	-0.06%
2024/06/18	4	76.67	50.4	77.00	77.00	-46.4	17,177	-0.27%
2024/06/17	51.8	76.00	4.1	76.05	76.00	47.8	17,240	0.28%
2024/06/14	55.1	76.59	106.5	76.54	76.90	-51.4	17,282	-0.30%	大賣/
2024/06/13	55	76.11	51.1	76.79	76.20	3.9	17,306	0.02%
2024/06/12	50.9	76.20	1	76.36	76.00	49.8	17,691	0.28%
2024/06/11	100.5	77.20	110.4	77.59	77.30	-9.9	17,840	-0.06%	大賣/
2024/06/07	1.1	75.74	17.4	75.52	76.00	-16.3	17,717	-0.09%
2024/06/06	1	75.20	27.4	75.04	75.20	-26.4	17,624	-0.15%
2024/06/05	1	74.30	2.3	74.02	74.00	-1.3	17,547	-0.01%
2024/06/04	50.1	72.80	51	73.30	73.60	-1	17,719	-0.01%
2024/06/03	1	73.50	22	73.77	73.80	-21	17,811	-0.12%
2024/05/31	27	72.80	60	73.31	73.40	-33	17,793	-0.19%
2024/05/30	8.2	72.27	2	72.10	71.90	6.2	17,416	0.04%
2024/05/29	61.7	72.75	0	0.00	72.40	61.7	17,207	0.36%
2024/05/28	1	74.00	2.1	73.84	73.80	-1.1	17,000	-0.01%
2024/05/27	8.1	73.18	5	73.60	73.50	3.1	17,189	0.02%
2024/05/24	10	73.20	65.7	73.33	73.30	-55.7	17,134	-0.33%
2024/05/23	23.1	72.43	1.1	72.41	72.50	22	16,972	0.13%
2024/05/22	58	73.00	70.1	73.47	73.50	-12.1	16,921	-0.07%
2024/05/21	51	72.80	7.7	72.74	72.90	43.3	16,866	0.26%
2024/05/20	59.4	73.27	53.4	73.79	73.80	6	16,774	0.04%
2024/05/17	3.5	74.85	51.2	74.79	74.60	-47.7	16,753	-0.28%
2024/05/16	67.4	74.38	8.6	75.08	73.90	58.8	16,559	0.36%
2024/05/15	2.3	73.83	59.9	73.51	73.80	-57.6	16,076	-0.36%
2024/05/14	0	0.00	6.1	71.33	71.20	-6.1	15,585	-0.04%
2024/05/13	0	0.00	12.8	71.20	71.50	-12.8	15,535	-0.08%
2024/05/10	10	71.55	69.7	71.28	71.80	-59.7	15,359	-0.39%
2024/05/09	50	69.70	66.2	70.49	69.90	-16.2	14,925	-0.11%
2024/05/08	0	0.00	1.2	69.78	69.90	-1.2	14,769	-0.01%
2024/05/07	8.1	69.73	2.2	69.89	69.90	5.9	14,815	0.04%
2024/05/06	3	69.87	1.4	69.93	70.00	1.6	14,722	0.01%
2024/05/03	0.4	69.10	1	69.40	69.00	-0.6	14,643	0.00%
2024/05/02	2	69.35	19	69.32	69.00	-17	14,623	-0.12%
2024/04/30	4.3	69.62	8	69.45	69.10	-3.8	14,584	-0.03%
2024/04/29	5	69.26	10	69.23	69.40	-5	14,502	-0.03%
2024/04/26	5.3	67.76	67.2	67.90	67.60	-61.9	14,280	-0.43%
2024/04/25	0.2	66.43	15	66.40	66.40	-14.8	14,183	-0.10%
2024/04/24	0.3	66.90	0	0.00	66.80	0.3	14,297	0.00%
2024/04/22	1.3	65.82	3	65.73	66.20	-1.7	14,818	-0.01%
2024/04/19	22.7	64.82	100.4	65.26	65.00	-77.7	14,682	-0.53%
2024/04/18	37.3	66.49	2.1	66.01	66.30	35.1	14,312	0.25%
2024/04/17	36.7	65.70	0	0.00	66.00	36.7	14,158	0.26%
2024/04/16	62	66.21	0	0.00	65.70	62	14,009	0.44%
2024/04/15	58.8	67.06	52	67.60	67.40	6.8	13,715	0.05%
2024/04/12	13.4	67.94	1	68.00	67.80	12.4	13,827	0.09%
2024/04/11	6.7	68.55	0	0.00	68.40	6.7	13,737	0.05%
2024/04/10	6.2	69.41	5.2	69.50	69.20	1	13,540	0.01%
2024/04/09	0	69.60	5.2	69.87	70.00	-5.2	13,590	-0.04%
2024/04/03	35.1	68.83	2.1	68.80	68.60	33	13,479	0.24%
2024/04/02	6	69.20	3	69.43	69.50	3	13,362	0.02%
2024/04/01	1	70.00	0	0.00	69.50	1	13,371	0.01%
2024/03/29	1.5	69.30	1	69.10	69.70	0.5	13,366	0.00%
2024/03/28	8.1	69.20	7.9	69.29	69.30	0.2	13,306	0.00%
2024/03/27	0	0.00	1.2	69.74	69.80	-1.2	13,244	-0.01%
2024/03/26	0	0.00	2	69.60	69.60	-2	13,283	-0.02%
2024/03/25	6.6	69.01	0.1	69.40	69.00	6.5	13,373	0.05%
2024/03/22	109.1	69.50	0	0.00	69.60	109.1	13,255	0.82%	大買/鉅額交易
2024/03/21	11.2	70.01	52.4	70.58	70.70	-41.2	13,122	-0.31%
2024/03/20	0	0.00	0.2	69.80	69.60	-0.2	13,290	0.00%
2024/03/19	0	0.00	16	69.75	69.80	-16	13,945	-0.11%
2024/03/15	57.1	69.57	8.1	69.67	69.60	49.1	13,747	0.36%
2024/03/14	18.4	70.42	68.1	70.43	70.70	-49.8	13,274	-0.37%
2024/03/13	51	69.21	58.3	69.67	69.90	-7.3	13,016	-0.06%
2024/03/12	1	69.70	0	0.00	69.70	1	13,025	0.01%
2024/03/11	15	69.59	3	69.70	69.20	12	12,911	0.09%
2024/03/08	1	69.00	18.5	68.89	69.20	-17.5	12,838	-0.14%
2024/03/07	0.3	67.70	0	0.00	68.10	0.3	12,575	0.00%
2024/03/06	2	67.50	0	0.00	67.30	2	12,463	0.02%
2024/03/05	20	67.30	1	67.30	67.30	19	12,754	0.15%
2024/03/04	2	67.60	1	67.50	67.40	1	12,816	0.01%
2024/03/01	7.2	67.36	0	0.00	67.40	7.2	12,878	0.06%
2024/02/29	6	66.72	5.3	67.60	68.00	0.7	12,846	0.01%
2024/02/27	19.2	66.90	2	66.90	66.90	17.2	12,588	0.14%
2024/02/26	1	66.70	5.2	66.90	66.90	-4.2	12,529	-0.03%
2024/02/23	15	66.67	6.2	66.78	66.60	8.8	12,538	0.07%
2024/02/22	0	0.00	11	66.48	66.50	-11	12,925	-0.09%
2024/02/21	0	66.00	0.2	66.20	66.30	-0.1	13,007	0.00%
2024/02/20	0.9	66.39	2.2	66.39	66.50	-1.3	13,092	-0.01%
2024/02/19	3.1	66.09	39	66.00	66.10	-35.9	13,089	-0.27%
2024/02/16	40.4	65.51	83.5	65.71	65.90	-43.1	13,316	-0.32%
2024/02/15	11.2	65.39	70.7	65.33	65.30	-59.5	13,218	-0.45%
2024/02/05	0.1	64.20	1.2	64.63	64.70	-1.1	12,987	-0.01%
2024/02/02	2	64.70	68	64.80	64.90	-66	12,851	-0.51%
2024/02/01	0	0.00	1	64.60	64.80	-1	12,788	-0.01%
2024/01/31	1	64.20	2	64.50	64.50	-1	12,743	-0.01%
2024/01/30	0.5	64.30	0	0.00	64.30	0.5	12,664	0.00%
2024/01/29	1.1	64.69	1	64.70	64.80	0.1	12,620	0.00%
2024/01/26	0	0.00	0	64.80	64.80	0	12,633	0.00%
2024/01/25	0	0.00	3	64.57	64.60	-3	12,627	-0.02%
2024/01/24	0	64.00	13.1	64.46	64.40	-13	12,680	-0.10%
2024/01/23	0	0.00	7.4	63.60	63.90	-7.4	12,652	-0.06%
2024/01/22	0	0.00	0.1	63.20	63.20	-0.1	12,692	0.00%
2024/01/19	2.1	62.27	2	63.00	63.00	0.1	12,624	0.00%
2024/01/18	4	62.15	12.6	62.17	62.30	-8.6	12,575	-0.07%
2024/01/17	24.3	62.64	0.1	63.00	62.30	24.2	12,378	0.20%
2024/01/16	17.1	63.24	0.3	63.50	63.20	16.8	12,011	0.14%
2024/01/15	5.1	64.40	3	64.37	64.10	2.1	11,979	0.02%
2024/01/12	0.1	64.00	20	63.98	64.10	-20	12,266	-0.16%
2024/01/11	0	0.00	3.5	64.12	63.90	-3.5	12,340	-0.03%
2024/01/10	0.1	63.90	18.1	63.93	64.00	-18	12,641	-0.14%
2024/01/09	1.4	64.23	5.3	64.00	64.00	-3.9	12,669	-0.03%
2024/01/08	53.3	64.12	59.3	64.93	64.10	-6	12,707	-0.05%
2024/01/05	8.3	63.27	4.5	63.30	63.20	3.8	12,586	0.03%
2024/01/04	2.2	63.42	0	0.00	63.50	2.2	12,612	0.02%
2024/01/03	51.5	63.70	19	63.60	63.70	32.5	12,742	0.25%
2024/01/02	2.5	64.22	0	0.00	64.60	2.5	12,604	0.02%
2023/12/29	2.1	64.60	2.6	64.65	64.80	-0.5	12,693	0.00%
2023/12/28	1	64.80	65.6	64.87	64.90	-64.6	12,834	-0.50%
2023/12/27	6	64.28	2.2	64.49	64.60	3.8	12,812	0.03%
2023/12/26	2.5	64.25	2	64.00	64.30	0.5	12,796	0.00%
2023/12/25	3.2	63.61	2	63.60	63.70	1.2	12,845	0.01%
2023/12/22	1	63.30	0	0.00	63.50	1	12,920	0.01%
2023/12/21	4	63.28	0	0.00	63.40	4	13,057	0.03%
2023/12/20	1	63.71	0.2	63.90	63.60	0.9	13,042	0.01%
2023/12/19	115.1	63.70	2	63.90	63.90	113.1	13,026	0.87%	大買/鉅額交易
2023/12/18	2.5	64.32	3.4	64.41	64.50	-0.9	13,092	-0.01%
2023/12/15	8.5	65.07	27.2	65.03	65.10	-18.6	13,080	-0.14%
2023/12/14	3.3	65.02	134.7	64.32	65.20	-131.4	12,662	-1.04%	大賣/鉅額交易
2023/12/13	1.2	62.91	9	62.90	62.90	-7.8	11,823	-0.07%
2023/12/12	2.4	62.91	0	0.00	63.10	2.4	11,987	0.02%
2023/12/11	0.3	62.90	6	62.90	62.90	-5.7	11,981	-0.05%
2023/12/08	52.9	62.80	1	62.80	63.20	51.9	11,956	0.43%
2023/12/07	57.3	62.92	54	63.28	63.20	3.3	11,888	0.03%
2023/12/06	1.1	63.90	0	0.00	63.80	1.1	11,678	0.01%
2023/12/05	34.4	63.72	0.4	63.90	64.10	34	11,639	0.29%
2023/12/04	8.3	64.01	34	64.40	64.40	-25.7	11,562	-0.22%
2023/12/01	6.2	63.69	0.4	63.95	63.80	5.8	11,614	0.05%
2023/11/30	0.5	63.90	3	64.00	64.40	-2.6	11,635	-0.02%
2023/11/29	2.1	63.90	0	0.00	63.70	2.1	11,359	0.02%
2023/11/28	0	0.00	7	63.89	63.90	-7	11,377	-0.06%
2023/11/27	35	63.61	6.2	64.38	63.50	28.8	11,505	0.25%
2023/11/24	36.1	63.89	0	0.00	63.90	36.1	11,496	0.31%
2023/11/22	2	64.35	4.2	64.54	64.60	-2.2	11,573	-0.02%
2023/11/21	7	64.33	81.4	64.37	64.90	-74.4	11,556	-0.64%
2023/11/20	3	63.23	3.3	63.19	63.50	-0.2	11,121	0.00%
2023/11/17	1.2	63.16	5.4	63.06	63.20	-4.2	11,019	-0.04%
2023/11/16	2.2	62.90	64.5	62.90	62.90	-62.3	10,907	-0.57%
2023/11/15	1.5	62.29	36.6	62.45	62.70	-35.1	10,849	-0.32%
2023/11/14	2	61.70	7.1	61.55	61.70	-5.1	10,586	-0.05%
2023/11/13	0.5	61.50	1	61.50	61.70	-0.5	10,655	0.00%
2023/11/10	1.1	61.31	1	61.40	61.50	0.1	10,782	0.00%
2023/11/09	1	61.60	1	61.70	61.70	0	11,043	0.00%
2023/11/08	0.1	61.30	0.3	61.50	61.70	-0.2	11,345	0.00%
2023/11/07	2.1	61.20	4.1	61.30	61.50	-2.1	11,421	-0.02%
2023/11/06	1	61.50	3.5	61.52	61.50	-2.5	11,533	-0.02%
2023/11/03	0	0.00	3.5	61.23	61.30	-3.5	11,525	-0.03%
2023/11/02	1.4	60.79	2.4	60.84	60.90	-1	11,606	-0.01%
2023/11/01	0	0.00	6.1	60.20	60.00	-6.1	11,598	-0.05%
2023/10/31	4	60.10	3	59.97	60.10	1	11,596	0.01%
2023/10/30	3.1	59.74	0	0.00	59.80	3.1	11,953	0.03%
2023/10/27	0.2	60.10	2.1	60.10	60.30	-1.9	12,134	-0.02%
2023/10/26	6	59.65	0	0.00	59.60	6	12,483	0.05%
2023/10/25	0.8	60.20	3.2	60.00	60.00	-2.4	12,502	-0.02%
2023/10/24	0.1	59.85	11.7	59.90	59.90	-11.6	12,831	-0.09%
2023/10/23	2.5	59.83	0	0.00	59.90	2.5	12,972	0.02%
2023/10/20	13.4	59.62	7	60.64	60.70	6.4	12,837	0.05%
2023/10/19	10.2	61.11	1	61.30	61.00	9.2	12,622	0.07%
2023/10/18	6.2	60.77	3.4	61.40	61.40	2.9	12,692	0.02%
2023/10/17	0	0.00	5.5	61.27	61.30	-5.5	12,598	-0.04%
2023/10/16	1.2	60.74	0.3	61.00	61.00	0.9	13,008	0.01%
2023/10/13	16.6	60.91	1.8	61.11	60.90	14.9	13,435	0.11%
2023/10/12	7.2	61.13	25	61.52	61.70	-17.8	13,830	-0.13%
2023/10/11	0.1	61.40	17	61.38	61.60	-16.9	13,883	-0.12%
2023/10/06	3	60.70	0	0.00	60.70	3	13,848	0.02%
2023/10/05	1	59.81	0	0.00	60.50	1	14,091	0.01%
2023/10/04	26.7	59.78	0.2	60.00	59.70	26.5	14,204	0.19%
2023/10/03	7.5	60.44	0.1	60.60	60.50	7.5	14,058	0.05%
2023/10/02	1.1	60.73	0.2	61.00	60.80	0.9	14,187	0.01%
2023/09/28	1.5	60.89	5.3	61.00	60.70	-3.9	14,444	-0.03%
2023/09/27	3.4	60.34	0	60.70	60.60	3.4	14,373	0.02%
2023/09/26	10.3	60.58	0	0.00	60.60	10.3	14,355	0.07%
2023/09/25	1.2	61.05	15	61.19	61.30	-13.8	14,201	-0.10%
2023/09/22	7.1	61.22	3	61.40	61.00	4.1	14,276	0.03%
2023/09/21	8.3	61.22	2.5	61.67	61.40	5.8	14,252	0.04%
2023/09/20	55.2	62.28	0	62.20	62.10	55.2	14,145	0.39%
2023/09/18	4	62.60	6	62.77	62.80	-2	14,238	-0.01%
2023/09/15	16.1	62.76	0	0.00	62.50	16.1	14,283	0.11%
2023/09/14	0.1	62.80	52	62.99	62.90	-51.9	14,131	-0.37%
2023/09/13	0	0.00	0.2	62.40	62.40	-0.2	14,265	0.00%
2023/09/12	1.1	61.99	6	62.12	62.10	-4.9	14,457	-0.03%
2023/09/11	2.3	61.68	0	61.90	61.90	2.3	14,442	0.02%
2023/09/08	3	61.77	0	0.00	61.80	3	14,636	0.02%
2023/09/07	11.1	61.32	1	61.30	61.20	10.1	14,888	0.07%
2023/09/06	3.9	61.57	1	61.70	61.40	2.9	14,932	0.02%
2023/09/05	54.2	61.80	0	62.00	61.80	54.2	14,867	0.36%
2023/09/04	4.9	62.33	51	62.50	62.20	-46.1	15,154	-0.30%
2023/09/01	3.1	64.60	7	64.63	64.80	-3.9	15,252	-0.03%
2023/08/31	11.3	63.61	0	0.00	63.60	11.3	15,202	0.07%
2023/08/30	1.1	64.21	0	64.50	64.50	1.1	15,332	0.01%
2023/08/29	1	64.20	0	0.00	64.40	1	15,360	0.01%
2023/08/28	4.1	63.92	1	63.90	64.10	3.1	15,470	0.02%
2023/08/25	0	0.00	22.2	63.16	62.80	-22.2	15,792	-0.14%
2023/08/24	5.2	63.07	1	63.30	63.30	4.2	15,792	0.03%
2023/08/23	1	63.11	1.1	63.01	62.80	-0.1	15,914	0.00%
2023/08/22	1.2	62.99	0	0.00	62.80	1.2	15,989	0.01%
2023/08/21	9	62.79	0.3	63.20	63.10	8.8	16,090	0.05%
2023/08/18	5.8	62.61	1.6	62.55	62.40	4.2	16,100	0.03%
2023/08/17	33.9	62.07	0.2	62.80	62.50	33.7	16,188	0.21%
2023/08/16	9.2	62.67	2.6	62.65	62.50	6.7	16,093	0.04%
2023/08/15	7.4	63.50	11.7	63.83	63.50	-4.3	16,282	-0.03%
2023/08/14	111.3	64.27	7	63.81	63.90	104.3	16,421	0.64%	大買/鉅額交易
2023/08/11	2	65.70	53	65.99	65.40	-51	16,400	-0.31%
2023/08/10	6	65.57	0.5	65.10	65.40	5.5	16,416	0.03%
2023/08/09	0.1	65.00	18	64.90	65.30	-17.9	16,407	-0.11%
2023/08/08	5	65.20	0	0.00	65.20	5	16,380	0.03%
2023/08/07	2	65.50	1	65.60	65.50	1	16,382	0.01%
2023/08/04	22	64.71	1.1	64.90	64.80	21	16,316	0.13%
2023/08/02	79.1	65.25	0.5	65.10	65.10	78.6	16,297	0.48%
2023/08/01	4.2	65.35	9	66.38	66.50	-4.8	15,960	-0.03%
2023/07/31	10.1	65.50	12	66.24	65.50	-1.9	15,665	-0.01%
2023/07/28	0	0.00	6.7	65.29	65.40	-6.7	15,362	-0.04%
2023/07/27	0	0.00	59.4	65.39	65.50	-59.4	15,296	-0.39%
2023/07/26	10.1	64.30	61.2	63.92	64.50	-51.1	15,046	-0.34%
2023/07/25	0.6	62.92	0	0.00	62.90	0.6	15,020	0.00%
2023/07/24	2.3	62.66	0	0.00	62.60	2.3	15,005	0.02%
2023/07/21	81.1	62.92	8	63.00	63.00	73.1	15,021	0.49%
2023/07/20	4.5	63.48	13	63.69	63.50	-8.5	14,889	-0.06%
2023/07/19	8.7	64.95	2.1	65.15	64.80	6.5	14,630	0.04%
2023/07/18	21.2	65.53	27.5	65.35	65.60	-6.3	14,191	-0.04%
2023/07/17	6.1	62.82	66.3	64.76	65.00	-60.2	13,720	-0.44%
2023/07/14	1	62.00	4.2	62.26	62.50	-3.2	13,211	-0.02%
2023/07/13	9.1	61.88	1.1	61.89	61.70	8	13,027	0.06%
2023/07/12	14	61.79	4	61.70	62.00	10	12,912	0.08%
2023/07/11	8	61.38	6	61.47	61.40	2	12,824	0.02%
2023/07/10	8	60.39	3.6	60.17	60.20	4.4	12,675	0.03%
2023/07/07	4.4	59.87	6	59.70	60.00	-1.6	12,651	-0.01%
2023/07/06	10.5	60.70	4.3	60.89	60.30	6.2	12,548	0.05%
2023/07/05	5.1	61.10	3	61.00	61.00	2.1	12,260	0.02%
2023/07/04	5.2	61.16	6	61.15	60.90	-0.8	12,220	-0.01%
2023/07/03	0.2	61.10	10	61.19	61.30	-9.8	12,203	-0.08%
2023/06/30	0	0.00	0.4	61.20	60.80	-0.4	12,278	0.00%
2023/06/29	2.1	61.40	1	61.50	61.30	1.1	12,180	0.01%
2023/06/28	0	0.00	0.5	61.10	61.40	-0.5	12,081	0.00%
2023/06/27	3.1	60.80	0.5	60.80	60.60	2.6	12,038	0.02%
2023/06/26	17.1	61.09	1	61.00	60.80	16.1	11,997	0.13%
2023/06/21	0.1	61.20	4	61.25	61.40	-3.9	11,924	-0.03%
2023/06/19	9.1	60.89	0.4	61.10	61.30	8.7	12,081	0.07%
2023/06/16	0.1	61.54	0	0.00	61.10	0.1	12,007	0.00%
2023/06/15	6.6	61.58	0	0.00	61.60	6.6	11,954	0.06%
2023/06/14	0.1	61.50	6	61.50	61.80	-6	12,219	-0.05%
2023/06/13	4.5	61.16	3	61.30	61.10	1.5	12,343	0.01%
2023/06/12	5	61.40	2	61.55	61.20	3	12,213	0.02%
2023/06/09	1	61.20	5	61.20	61.20	-4	12,360	-0.03%
2023/06/08	5.3	60.84	3.1	60.91	60.80	2.2	12,494	0.02%
2023/06/07	4.1	61.95	0.3	61.83	61.80	3.8	12,352	0.03%
2023/06/06	1	61.60	0	0.00	61.90	1	12,304	0.01%
2023/06/05	2	61.75	31.3	61.98	61.70	-29.3	12,299	-0.24%
2023/06/02	1.5	60.60	8.3	60.58	60.60	-6.8	12,012	-0.06%
2023/06/01	3.2	60.28	0	0.00	60.40	3.2	12,041	0.03%
2023/05/31	2.2	60.80	4	61.00	60.80	-1.8	11,927	-0.02%
2023/05/30	1	61.20	0	0.00	60.80	1	11,582	0.01%
2023/05/29	2.1	61.01	3.7	61.20	61.10	-1.6	11,633	-0.01%
2023/05/26	4.4	60.42	5	60.74	60.50	-0.6	11,608	-0.01%
2023/05/25	0.8	60.76	2.4	60.90	60.40	-1.6	11,589	-0.01%
2023/05/24	2.3	60.78	5	61.00	61.40	-2.7	11,565	-0.02%
2023/05/23	1.1	61.51	4.1	61.83	61.40	-3	11,496	-0.03%
2023/05/22	1	61.80	2.1	61.50	61.70	-1.1	11,417	-0.01%
2023/05/19	1	61.31	6.8	61.63	61.60	-5.8	11,470	-0.05%
2023/05/18	3.2	60.70	11.4	60.86	61.10	-8.1	11,160	-0.07%
2023/05/17	0	0.00	8	60.14	60.20	-8	10,900	-0.07%
2023/05/16	0	0.00	3	59.63	59.80	-3	10,761	-0.03%
2023/05/15	0.4	59.24	1	59.30	59.40	-0.6	10,721	-0.01%
2023/05/12	0.1	59.10	19	59.20	59.00	-18.9	10,668	-0.18%
2023/05/11	7	59.51	6.3	59.56	59.50	0.7	10,614	0.01%
2023/05/10	0.6	59.20	0	0.00	59.20	0.6	10,585	0.01%
2023/05/09	1	59.50	5.3	59.31	59.50	-4.3	10,632	-0.04%
2023/05/08	1.1	59.39	10	59.33	59.40	-8.9	10,733	-0.08%
2023/05/05	4	59.00	0	59.10	59.10	4	10,707	0.04%
2023/05/04	0.2	58.80	12	59.02	59.10	-11.8	10,960	-0.11%
2023/05/03	3	58.50	3	58.50	58.60	0	11,141	0.00%
2023/05/02	2.3	58.72	0	0.00	58.80	2.3	11,425	0.02%
2023/04/28	5.1	58.41	19	58.90	59.00	-13.9	11,833	-0.12%
2023/04/27	4.1	57.60	0	57.70	57.70	4.1	11,860	0.03%
2023/04/26	1.1	57.14	0	0.00	57.80	1.1	11,935	0.01%
2023/04/25	11	57.64	0	0.00	57.50	11	11,854	0.09%
2023/04/24	30	58.02	0	0.00	58.10	30	11,882	0.25%
2023/04/21	0	58.20	42	58.08	57.90	-42	12,012	-0.35%
2023/04/20	50	57.60	52.5	57.90	57.90	-2.5	12,097	-0.02%
2023/04/19	51.1	58.00	75	58.18	58.20	-23.9	12,308	-0.19%
2023/04/18	10	58.40	0	0.00	58.60	10	12,313	0.08%
2023/04/17	2.1	58.45	1.3	58.50	58.50	0.9	12,462	0.01%
2023/04/14	2.1	57.44	25.5	58.13	58.60	-23.4	12,465	-0.19%
2023/04/13	1.2	57.33	0.1	57.30	57.40	1.1	12,353	0.01%
2023/04/11	4.2	56.83	0	0.00	57.10	4.2	12,297	0.03%
2023/04/10	1	57.00	0	0.00	57.10	1	12,282	0.01%
2023/04/06	3	56.67	1	56.70	56.80	2	12,256	0.02%
2023/03/31	2.3	56.59	1	56.50	56.50	1.3	12,223	0.01%
2023/03/30	52	56.51	56	56.79	56.80	-4	12,212	-0.03%
2023/03/29	2	56.75	1	56.90	56.90	1	12,306	0.01%
2023/03/28	12	56.41	1	56.50	56.50	11	12,543	0.09%
2023/03/27	3	56.14	23	56.12	56.30	-20	12,707	-0.16%
2023/03/24	0.5	56.41	2	56.40	56.30	-1.5	13,079	-0.01%
2023/03/23	0	56.10	0	0.00	56.50	0	13,077	0.00%
2023/03/22	57.1	56.17	3	56.13	56.20	54.1	13,097	0.41%
2023/03/21	8.4	55.28	57.2	55.56	55.30	-48.8	13,028	-0.37%
2023/03/20	59.9	55.09	5	55.16	55.00	54.9	13,252	0.41%
2023/03/17	12.5	55.58	1	55.80	55.50	11.5	13,148	0.09%
2023/03/16	77.7	55.33	63	55.59	55.10	14.7	13,023	0.11%
2023/03/15	0.7	56.87	0	0.00	56.50	0.7	12,799	0.01%
2023/03/14	20.4	56.87	0.1	57.00	56.70	20.3	12,817	0.16%
2023/03/13	19.6	57.47	10.6	57.73	57.70	8.9	12,695	0.07%
2023/03/10	41.3	58.49	0	0.00	58.30	41.3	12,600	0.33%
2023/03/09	4.2	59.41	0	0.00	59.40	4.2	12,587	0.03%
2023/03/08	0	59.80	0	0.00	60.00	0	13,017	0.00%
2023/03/07	0	59.95	0.1	60.00	59.80	-0.1	13,258	0.00%
2023/03/06	2	59.60	24	60.02	60.00	-22	13,412	-0.16%
2023/03/03	1.1	59.51	26	59.61	59.50	-24.9	13,565	-0.18%
2023/03/02	26.1	59.16	19.1	58.73	59.40	7.1	13,702	0.05%
2023/03/01	7.7	59.09	0	0.00	59.00	7.7	13,838	0.06%
2023/02/24	2	59.90	1.1	59.62	60.00	1	13,752	0.01%
2023/02/23	3	59.80	9.2	60.14	59.80	-6.2	13,705	-0.04%
2023/02/22	3.2	59.67	2	60.00	59.90	1.2	13,657	0.01%
2023/02/21	1	60.40	1.1	60.21	60.20	0	13,571	0.00%
2023/02/20	24	60.45	21.2	60.97	60.70	2.8	13,746	0.02%
2023/02/17	0	60.00	19.2	60.20	60.30	-19.2	13,818	-0.14%
2023/02/16	2.1	59.61	19	59.40	59.40	-16.9	13,941	-0.12%
2023/02/15	0.4	59.67	0	59.50	59.50	0.4	14,446	0.00%
2023/02/14	1.3	60.00	21.3	60.02	60.10	-20.1	14,414	-0.14%
2023/02/13	0.1	58.78	19	59.48	59.50	-18.9	14,449	-0.13%
2023/02/10	8.3	58.83	0	0.00	58.90	8.3	14,442	0.06%
2023/02/09	1	58.91	0	0.00	59.10	1	14,470	0.01%
2023/02/08	23.1	59.20	0	0.00	59.20	23.1	14,506	0.16%
2023/02/07	0	59.70	0.1	59.50	59.40	-0.1	14,443	0.00%
2023/02/06	4.5	59.40	3	59.10	59.40	1.5	14,380	0.01%
2023/02/03	8	59.95	3.6	59.93	59.80	4.4	14,258	0.03%
2023/02/02	5	60.06	6.2	60.42	60.50	-1.2	14,283	-0.01%
2023/02/01	16	59.74	12	60.00	60.00	4	14,100	0.03%
2023/01/31	1	60.40	0.2	60.60	60.20	0.8	14,018	0.01%
2023/01/30	5	60.40	6.4	60.87	61.00	-1.4	13,815	-0.01%
2023/01/17	5	59.90	4.6	59.75	59.80	0.4	13,454	0.00%
2023/01/16	1	59.20	11.7	59.35	59.40	-10.7	13,298	-0.08%
2023/01/13	3	59.20	19.3	59.38	58.70	-16.3	13,228	-0.12%
2023/01/12	1	58.60	25.1	58.68	58.90	-24.1	13,367	-0.18%
2023/01/11	1.1	58.11	7	58.49	58.10	-6	13,519	-0.04%
2023/01/10	9	58.73	3	59.10	59.20	6	13,552	0.04%
2023/01/09	2.1	59.20	11.1	59.42	59.60	-9.1	13,546	-0.07%
2023/01/06	4	58.20	1.1	58.30	58.50	3	13,433	0.02%
2023/01/05	0	0.00	2.6	58.10	58.50	-2.6	13,640	-0.02%
2023/01/04	3	57.10	4	56.90	57.20	-1	13,576	-0.01%
2023/01/03	8.3	55.68	1	56.70	56.40	7.3	13,773	0.05%
2022/12/30	10	56.50	0	0.00	56.30	10	13,759	0.07%
2022/12/29	2.8	56.01	1	56.20	56.00	1.8	13,846	0.01%
2022/12/28	1	56.40	0	0.00	56.70	1	13,972	0.01%
2022/12/27	5	57.20	0.1	57.30	57.10	4.9	14,063	0.03%
2022/12/26	0	0.00	2.3	56.84	56.80	-2.3	14,274	-0.02%
2022/12/23	0	0.00	5.2	56.89	56.70	-5.2	14,784	-0.04%
2022/12/22	0.1	56.53	25	56.70	56.80	-25	15,006	-0.17%
2022/12/21	50.2	56.10	27	56.22	56.20	23.2	15,258	0.15%
2022/12/20	6.6	55.78	2.2	55.41	56.20	4.4	15,379	0.03%
2022/12/19	6	56.55	6	56.48	56.60	0	15,446	0.00%
2022/12/16	16.6	56.36	0	56.40	56.10	16.6	15,360	0.11%
2022/12/15	3	57.10	3	57.37	57.30	0	15,307	0.00%
2022/12/14	5	57.80	3	57.93	57.50	2	15,496	0.01%
2022/12/13	3.4	57.52	2	57.95	57.60	1.4	15,523	0.01%
2022/12/12	15.3	55.38	8	56.98	57.50	7.3	15,523	0.05%
2022/12/09	2.5	57.68	0	0.00	57.50	2.5	15,492	0.02%
2022/12/08	15.2	57.35	5	57.34	57.00	10.2	15,543	0.07%
2022/12/07	5.1	58.46	1	58.50	58.20	4.1	15,569	0.03%
2022/12/06	4.4	58.34	4	58.43	58.40	0.4	15,598	0.00%
2022/12/05	63.1	59.57	0	0.00	59.20	63.1	15,665	0.40%
2022/12/02	51.3	59.51	53.6	60.38	60.10	-2.2	15,697	-0.01%
2022/12/01	26.1	61.18	1	61.30	60.40	25.1	15,818	0.16%
2022/11/30	18.2	60.39	55.6	60.69	60.80	-37.3	15,651	-0.24%
2022/11/29	21	57.30	27.7	59.22	59.60	-6.7	15,187	-0.04%
2022/11/28	9.9	57.53	29	58.27	57.90	-19.1	14,933	-0.13%
2022/11/25	1	57.50	21.2	57.80	57.90	-20.2	14,874	-0.14%
2022/11/24	1.9	57.34	3.5	57.50	57.70	-1.6	14,815	-0.01%
2022/11/23	10.5	57.19	10.1	57.20	57.10	0.4	14,784	0.00%
2022/11/22	1.1	55.32	3	55.73	55.90	-1.9	14,719	-0.01%
2022/11/21	4	55.28	20	55.10	55.50	-16	14,781	-0.11%
2022/11/18	4	55.10	5.5	55.42	55.30	-1.5	14,865	-0.01%
2022/11/17	13.1	55.12	14.2	55.00	55.50	-1.1	14,939	-0.01%
2022/11/16	3.9	55.97	35.8	55.52	55.50	-31.9	15,000	-0.21%
2022/11/15	0.1	56.20	2.1	56.15	56.40	-2.1	14,972	-0.01%
2022/11/14	1.1	55.61	3.1	56.10	56.30	-2.1	14,896	-0.01%
2022/11/11	7	54.46	116.3	54.96	55.50	-109.3	14,748	-0.74%	大賣/鉅額交易
2022/11/10	42.2	52.98	46.1	52.95	52.80	-3.9	14,303	-0.03%
2022/11/09	3.1	53.47	50.4	53.77	53.70	-47.3	14,324	-0.33%
2022/11/08	4.2	53.05	12.5	53.19	53.20	-8.4	14,272	-0.06%
2022/11/07	5.5	52.11	3.4	52.58	52.80	2.1	14,314	0.01%
2022/11/04	2.4	51.46	0.3	51.80	51.50	2.2	14,616	0.01%
2022/11/03	0.2	51.60	0	0.00	51.70	0.2	14,659	0.00%
2022/11/02	8.1	51.86	8.1	51.90	51.90	0.1	14,696	0.00%
2022/11/01	4.5	51.89	37	51.70	52.00	-32.5	14,820	-0.22%
2022/10/31	14.9	51.59	2	51.40	51.00	12.9	15,003	0.09%
2022/10/28	33.2	51.30	4.1	51.28	51.50	29.1	15,117	0.19%
2022/10/27	29	51.30	12	51.28	51.10	17	15,265	0.11%
2022/10/26	6	50.21	7	50.17	50.40	-1	15,365	-0.01%
2022/10/25	13	49.70	12	49.86	49.95	1	15,349	0.01%
2022/10/24	13	50.03	3	49.90	49.80	10	15,418	0.06%
2022/10/21	2	49.75	3	49.77	49.65	-1	15,610	-0.01%
2022/10/20	6.1	49.46	1	49.80	49.95	5.1	16,274	0.03%
2022/10/19	3	50.33	7	50.87	50.40	-4	16,593	-0.02%
2022/10/18	4	49.68	12.1	49.84	50.50	-8.1	16,666	-0.05%
2022/10/17	21	48.71	25	48.54	48.70	-4	16,711	-0.02%
2022/10/14	5	48.65	1	48.65	48.45	4	16,847	0.02%
2022/10/13	12.3	48.67	6	49.21	48.15	6.3	17,060	0.04%
2022/10/12	3.1	49.50	21	49.22	49.60	-17.9	17,138	-0.10%
2022/10/11	2.3	49.70	0.4	50.00	49.50	1.9	17,391	0.01%
2022/10/07	13.5	50.70	13	50.46	50.70	0.5	17,483	0.00%
2022/10/06	19.2	50.35	2.1	50.70	50.70	17.1	17,702	0.10%
2022/10/05	13.1	50.53	6	50.52	50.60	7	17,977	0.04%
2022/10/04	7	49.23	1	49.40	49.45	6	18,198	0.03%
2022/10/03	28.5	49.15	1	49.00	48.90	27.5	18,097	0.15%
2022/09/30	19.8	49.53	7	49.30	49.90	12.8	18,121	0.07%
2022/09/29	7.7	50.04	21.3	50.36	50.30	-13.6	17,935	-0.08%
2022/09/28	8.7	50.54	1	50.40	50.10	7.7	17,904	0.04%
2022/09/27	16	52.16	3	52.70	51.90	13	17,867	0.07%
2022/09/26	74.3	52.85	71.2	53.59	52.90	3.2	17,813	0.02%
2022/09/23	6.9	54.00	0	0.00	53.80	6.9	17,932	0.04%
2022/09/22	10.4	53.55	1.1	54.50	54.40	9.4	18,087	0.05%
2022/09/21	2.2	56.62	2	57.00	56.50	0.2	17,955	0.00%
2022/09/20	0	57.10	1	57.00	56.90	-1	17,821	-0.01%
2022/09/19	0.1	56.90	2	56.80	56.80	-2	17,853	-0.01%
2022/09/16	4.3	56.47	0	0.00	56.50	4.3	17,869	0.02%
2022/09/15	7.4	56.74	4	57.00	56.80	3.4	17,757	0.02%
2022/09/14	3.5	56.77	0	0.00	56.70	3.5	17,795	0.02%
2022/09/13	3.2	57.90	1	57.80	57.70	2.2	17,951	0.01%
2022/09/12	2	57.05	1	57.70	57.30	1	18,122	0.01%
2022/09/08	6.2	56.16	0	56.50	56.50	6.2	18,203	0.03%
2022/09/07	3.1	56.30	0	0.00	56.10	3.1	18,272	0.02%
2022/09/06	0	0.00	5.9	56.71	56.90	-5.9	18,236	-0.03%
2022/09/05	2.1	56.61	5	56.70	56.60	-2.9	18,410	-0.02%
2022/09/02	18.1	56.80	0	0.00	56.60	18.1	18,653	0.10%
2022/09/01	3.2	56.71	0	0.00	57.10	3.2	18,831	0.02%
2022/08/31	2.4	57.50	1	57.80	57.40	1.4	18,843	0.01%
2022/08/30	5.4	57.32	0	0.00	57.30	5.4	18,747	0.03%
2022/08/29	3.6	57.62	2	57.70	57.60	1.6	18,924	0.01%
2022/08/26	4.1	58.65	0	0.00	58.50	4.1	18,938	0.02%
2022/08/25	9.3	58.53	1	58.90	58.30	8.3	18,981	0.04%
2022/08/24	3.3	58.22	2	58.10	58.30	1.3	19,096	0.01%
2022/08/23	22	58.46	0	0.00	58.20	22	20,315	0.11%
2022/08/22	6.2	58.97	7.1	59.14	58.80	-0.9	20,608	0.00%
2022/08/19	2.2	59.90	17	59.60	60.00	-14.8	20,843	-0.07%
2022/08/18	4.1	59.93	2	59.80	60.00	2.1	21,181	0.01%
2022/08/17	2.7	60.23	2	60.40	60.50	0.7	21,624	0.00%
2022/08/16	0.1	60.21	0	0.00	60.00	0.1	21,915	0.00%
2022/08/15	2	60.25	10	59.90	60.10	-8	22,460	-0.04%
2022/08/12	5	59.92	2	59.85	60.00	3	22,599	0.01%
2022/08/11	16.3	59.83	7.5	59.71	59.90	8.8	22,914	0.04%
2022/08/10	21.1	58.13	2	58.15	58.20	19.1	23,040	0.08%
2022/08/09	3.1	58.13	18	57.80	57.90	-14.9	23,536	-0.06%
2022/08/08	4	57.58	7.1	57.86	58.10	-3.1	24,189	-0.01%
2022/08/05	2.2	56.76	0	0.00	57.00	2.2	24,727	0.01%
2022/08/04	2.1	56.06	3	56.03	56.00	-0.9	25,216	0.00%
2022/08/03	16	55.95	5	55.80	56.60	11	25,415	0.04%
2022/08/02	1.1	55.81	0.2	56.00	56.60	0.9	25,976	0.00%
2022/08/01	19	56.32	2	56.50	56.60	17	26,481	0.06%
2022/07/29	2.6	56.14	17	56.00	56.10	-14.5	27,374	-0.05%
2022/07/28	0	0.00	8.5	56.27	56.30	-8.5	27,378	-0.03%
2022/07/27	15.9	54.97	0	55.40	55.30	15.8	27,223	0.06%
2022/07/26	22.9	59.18	18.2	59.21	59.20	4.7	26,627	0.02%
2022/07/25	6	59.00	8	58.81	59.20	-2	26,269	-0.01%
2022/07/22	5.2	58.15	1	58.00	58.40	4.2	26,169	0.02%
2022/07/21	6.2	57.76	1.2	57.54	58.40	5.1	26,216	0.02%
2022/07/20	14.1	58.70	12	59.40	58.10	2.1	26,099	0.01%
2022/07/19	16	58.71	8	58.64	58.60	8	26,050	0.03%
2022/07/18	21	58.58	9	59.20	59.60	12	25,942	0.05%
2022/07/15	26.6	57.50	1	57.40	57.30	25.6	25,728	0.10%
2022/07/14	7.2	58.62	1	58.20	58.30	6.2	25,586	0.02%
2022/07/13	19.1	57.63	32.2	58.62	58.70	-13.1	25,488	-0.05%
2022/07/12	24.8	56.55	19	56.59	55.80	5.8	25,377	0.02%
2022/07/11	1.2	58.54	3	58.60	58.20	-1.9	25,036	-0.01%
2022/07/08	31.1	58.81	1	59.10	58.90	30.1	25,076	0.12%
2022/07/07	1	58.20	8	59.55	59.20	-7	24,927	-0.03%
2022/07/06	7	58.37	0	0.00	58.20	7	24,827	0.03%
2022/07/05	23	60.11	4	59.50	60.30	19	24,783	0.08%
2022/07/04	4	58.15	0	58.00	57.90	4	24,607	0.02%
2022/07/01	15.1	58.54	3	58.77	58.30	12.1	24,789	0.05%
2022/06/30	12	59.93	15	60.33	59.80	-3	24,569	-0.01%
2022/06/29	2.1	61.00	0	0.00	60.80	2.1	24,593	0.01%
2022/06/27	1	61.90	0	62.40	61.90	1	24,701	0.00%
2022/06/24	6.1	62.04	1.1	61.69	61.90	5	24,659	0.02%
2022/06/23	5	61.30	6	61.12	61.10	-1	24,684	0.00%
2022/06/22	0	62.30	3	62.20	61.70	-3	24,595	-0.01%
2022/06/21	3.1	62.46	16	62.38	63.20	-12.9	24,682	-0.05%
2022/06/20	2.1	60.02	2.2	61.25	60.20	-0.1	24,679	0.00%
2022/06/17	5.1	60.98	5.5	61.11	60.80	-0.5	24,543	0.00%
2022/06/16	1	62.10	7	61.93	61.90	-6	24,428	-0.02%
2022/06/15	7.1	61.83	0	62.00	61.80	7.1	24,586	0.03%
2022/06/14	1	61.50	1	62.20	62.00	0	24,679	0.00%
2022/06/13	11.8	61.83	0	0.00	61.80	11.8	24,582	0.05%
2022/06/10	8	62.56	7.6	63.05	62.90	0.4	24,422	0.00%
2022/06/09	1.1	63.21	0	0.00	63.40	1.1	24,384	0.00%
2022/06/08	3	63.70	1.3	64.00	63.80	1.7	24,372	0.01%
2022/06/07	4.1	63.73	2.7	64.05	63.40	1.4	24,563	0.01%
2022/06/06	3	64.07	2.1	63.99	64.00	0.9	24,544	0.00%
2022/06/02	6.1	63.11	7	63.76	63.70	-1	25,130	0.00%
2022/06/01	7	63.71	4	63.70	63.60	3	25,783	0.01%
2022/05/31	1.3	62.72	2	63.70	64.10	-0.7	25,952	0.00%
2022/05/30	12.1	62.49	120.8	62.45	63.20	-108.7	24,693	-0.44%	大賣/鉅額交易
2022/05/27	14	61.38	8.3	60.99	61.30	5.7	24,505	0.02%
2022/05/26	22.1	59.81	4.4	60.15	59.70	17.7	24,455	0.07%
2022/05/25	25.4	59.44	21	59.70	59.50	4.3	24,745	0.02%
2022/05/24	13	60.41	15.5	60.43	60.10	-2.5	24,729	-0.01%
2022/05/23	115.1	60.60	18.8	60.74	60.50	96.3	24,463	0.39%	大買/
2022/05/20	6.4	61.91	3.3	62.18	61.80	3.1	24,138	0.01%
2022/05/19	13.6	61.68	10	61.80	61.60	3.6	23,987	0.01%
2022/05/18	19.5	63.30	3.5	63.34	63.70	16	23,626	0.07%
2022/05/17	15.1	61.72	1.1	62.80	61.60	14	23,407	0.06%
2022/05/16	6.3	62.26	20.2	61.76	62.40	-13.9	23,070	-0.06%
2022/05/13	18.5	63.45	0	63.70	63.50	18.4	22,557	0.08%
2022/05/12	37.5	64.77	11	64.41	63.30	26.5	22,023	0.12%
2022/05/11	23.8	66.11	5	66.02	66.20	18.8	21,432	0.09%
2022/05/10	36.9	66.75	1.1	66.77	67.10	35.8	21,167	0.17%
2022/05/09	32	68.89	28	68.44	67.80	4	20,607	0.02%
2022/05/06	63.3	70.84	17	71.00	71.30	46.3	20,087	0.23%
2022/05/05	101.4	74.79	0	0.00	74.50	101.4	19,489	0.52%	大買/鉅額交易
2022/05/04	1	74.50	58.1	74.36	74.60	-57.1	19,498	-0.29%
2022/05/03	0	73.70	2	73.80	73.70	-2	19,964	-0.01%
2022/04/29	6	74.30	5.1	74.50	74.40	0.9	20,183	0.00%
2022/04/28	20.1	73.12	0	0.00	73.40	20.1	20,493	0.10%
2022/04/27	65.7	73.66	0	0.00	73.20	65.7	20,536	0.32%
2022/04/26	54.9	74.70	52.2	75.09	75.10	2.7	20,477	0.01%
2022/04/25	54.6	74.02	51	74.79	74.80	3.6	20,531	0.02%
2022/04/22	2.7	74.51	8.2	74.61	75.90	-5.5	20,641	-0.03%
2022/04/21	7.3	74.04	0	0.00	74.60	7.3	20,967	0.03%
2022/04/20	4	73.85	52	74.29	74.90	-48	21,629	-0.22%
2022/04/19	56.5	73.70	1	73.60	73.50	55.5	22,024	0.25%
2022/04/18	13.2	74.08	2	74.40	73.90	11.2	23,113	0.05%
2022/04/15	1.1	75.15	12	75.23	75.10	-10.9	23,008	-0.05%
2022/04/14	0.1	75.90	3	75.70	75.60	-2.9	23,233	-0.01%
2022/04/13	0	0.00	5.2	76.35	76.40	-5.2	23,341	-0.02%
2022/04/12	3.2	75.67	1	75.70	75.80	2.2	23,389	0.01%
2022/04/11	10.5	76.44	3	75.50	76.50	7.5	23,312	0.03%
2022/04/08	0.2	76.13	2	76.30	76.30	-1.8	23,313	-0.01%
2022/04/07	52.5	76.21	54.1	77.06	76.00	-1.5	23,325	-0.01%
2022/04/06	2	76.85	2.1	76.96	77.50	-0.1	23,191	0.00%
2022/04/01	3	76.80	25.4	76.73	77.10	-22.4	23,165	-0.10%
2022/03/31	3.3	76.63	10.9	76.47	76.50	-7.6	22,973	-0.03%
2022/03/30	1	76.00	60.2	76.00	76.10	-59.2	22,906	-0.26%
2022/03/29	65.3	75.22	1	75.20	75.20	64.3	22,733	0.28%
2022/03/28	3	74.89	2	75.00	75.10	1	22,732	0.00%
2022/03/25	2.2	75.07	0	0.00	75.00	2.2	22,702	0.01%
2022/03/24	63	74.84	50	75.30	75.50	13	22,799	0.06%
2022/03/23	4.1	75.87	58.6	75.47	75.90	-54.5	24,044	-0.23%
2022/03/22	53.3	73.53	51.1	74.00	74.30	2.1	23,782	0.01%
2022/03/21	3	74.03	3.5	74.27	74.30	-0.5	23,744	0.00%
2022/03/18	5.1	74.90	4	74.65	74.30	1.1	23,722	0.00%
2022/03/17	1.3	74.03	58.1	74.48	74.80	-56.9	23,610	-0.24%
2022/03/16	3	72.90	1	73.00	73.10	2	23,482	0.01%
2022/03/15	9.6	72.51	1.3	72.58	72.70	8.3	23,502	0.04%
2022/03/14	58.1	73.03	6	73.20	72.70	52.1	23,667	0.22%
2022/03/11	3.3	72.89	0	0.00	72.70	3.3	23,716	0.01%
2022/03/10	6.3	73.74	1	73.80	73.80	5.3	23,731	0.02%
2022/03/09	39	71.79	2	72.00	71.70	37	23,650	0.16%
2022/03/08	17	70.32	9.2	70.55	70.60	7.8	23,509	0.03%
2022/03/07	43	72.11	10.1	72.05	71.70	32.9	22,942	0.14%
2022/03/04	29.5	74.56	1.2	74.48	74.40	28.3	22,811	0.12%
2022/03/03	5.3	75.57	2.1	75.90	75.60	3.3	22,695	0.01%
2022/03/02	2.7	75.48	9	75.53	75.60	-6.3	23,078	-0.03%
2022/03/01	1.4	75.60	22.6	75.80	76.20	-21.3	22,997	-0.09%
2022/02/25	133.5	75.25	4	75.00	75.10	129.5	22,848	0.57%	大買/鉅額交易
2022/02/24	234.7	75.53	4.6	76.00	75.90	230.1	22,426	1.03%	大買/鉅額交易
2022/02/23	5.1	76.33	5	76.50	76.50	0.1	22,153	0.00%
2022/02/22	114.1	76.29	5.1	76.31	76.50	109	22,435	0.49%	大買/鉅額交易
2022/02/21	4.1	77.52	0	0.00	77.60	4.1	22,575	0.02%
2022/02/18	16.1	77.81	1	77.90	77.80	15.1	23,102	0.07%
2022/02/17	10.1	78.49	56.4	78.38	78.20	-46.3	23,247	-0.20%
2022/02/16	3.2	77.19	21	77.39	77.80	-17.8	23,189	-0.08%
2022/02/15	84.1	77.03	1	77.40	76.60	83.1	23,115	0.36%
2022/02/14	17.5	76.24	2.1	76.21	76.10	15.4	23,054	0.07%
2022/02/11	10.6	76.97	1	76.90	77.30	9.6	23,073	0.04%
2022/02/10	3	77.00	1.5	77.20	77.40	1.5	23,110	0.01%
2022/02/09	58.1	76.99	3	76.80	77.10	55.1	23,163	0.24%
2022/02/08	9.6	76.93	1.5	77.13	76.80	8.1	23,129	0.04%
2022/02/07	8	76.19	7	76.81	77.10	1	23,051	0.00%
2022/01/26	17.1	75.61	8	75.43	75.60	9.1	22,821	0.04%
2022/01/25	57.3	75.35	1.2	75.26	75.50	56.2	23,018	0.24%
2022/01/24	12.7	76.06	11.1	76.50	76.50	1.6	22,773	0.01%
2022/01/21	5.3	76.87	1.2	76.89	76.70	4.1	23,084	0.02%
2022/01/20	11.3	78.11	1	78.50	78.30	10.3	22,715	0.05%
2022/01/19	2	78.80	17	79.10	78.80	-15	22,644	-0.07%
2022/01/18	2	79.80	0.1	79.00	79.40	1.9	22,617	0.01%
2022/01/17	12.3	78.99	14.4	78.97	78.90	-2.1	22,492	-0.01%
2022/01/14	20.2	80.74	18.2	80.94	80.40	2	22,259	0.01%
2022/01/13	6.5	81.08	25.7	80.83	81.60	-19.2	21,985	-0.09%
2022/01/12	8.1	79.60	20.1	79.67	80.00	-12	21,365	-0.06%
2022/01/11	27	78.92	318.9	77.85	79.90	-291.9	20,931	-1.39%	大賣/鉅額交易
2022/01/10	7.1	76.06	34	76.26	76.40	-26.9	19,839	-0.14%
2022/01/07	53.1	75.80	2.1	76.00	75.70	51	19,874	0.26%
2022/01/06	2.1	75.60	22.3	75.60	75.90	-20.3	19,670	-0.10%
2022/01/05	2.5	75.22	0	0.00	75.70	2.5	19,602	0.01%
2022/01/04	1.2	75.41	3	75.27	75.30	-1.9	19,658	-0.01%
2022/01/03	6.1	75.62	8	76.33	75.30	-1.9	19,625	-0.01%
2021/12/30	1.2	76.40	32.1	76.34	76.30	-30.9	19,745	-0.16%
2021/12/29	7.3	76.25	13.1	76.37	76.60	-5.8	19,899	-0.03%
2021/12/28	0.6	75.70	16	75.72	75.90	-15.4	19,971	-0.08%
2021/12/27	2.8	75.38	13	75.47	75.20	-10.3	20,035	-0.05%
2021/12/24	1	75.30	1.2	74.99	75.20	-0.2	20,450	0.00%
2021/12/23	3.1	74.57	0	0.00	74.80	3.1	20,499	0.02%
2021/12/22	0.3	74.67	6	74.52	74.40	-5.7	20,660	-0.03%
2021/12/21	0	0.00	7.1	74.76	74.80	-7.1	20,663	-0.03%
2021/12/20	14.4	74.12	0.9	74.60	74.10	13.6	20,665	0.07%
2021/12/17	5.3	74.79	8.3	74.95	74.30	-3	20,632	-0.01%
2021/12/16	7	74.57	0	0.00	74.90	7	19,329	0.04%
2021/12/15	6.8	74.60	3	74.77	74.60	3.8	19,813	0.02%
2021/12/14	19.2	75.00	10	75.04	74.90	9.2	20,293	0.05%
2021/12/13	13	76.32	42.1	76.24	75.70	-29.1	20,323	-0.14%
2021/12/10	16.1	75.95	22.6	76.16	75.90	-6.5	20,383	-0.03%
2021/12/09	45.5	75.80	9.1	75.89	76.00	36.4	20,596	0.18%
2021/12/08	7	75.16	14.5	75.30	76.00	-7.5	21,110	-0.04%
2021/12/07	6	74.57	48	74.21	75.30	-42	20,922	-0.20%
2021/12/06	3.3	73.72	1	74.00	74.10	2.3	20,895	0.01%
2021/12/03	5	73.98	18	74.11	73.90	-13	21,114	-0.06%
2021/12/02	5	73.92	5.1	73.75	73.70	-0.1	21,136	0.00%
2021/12/01	7.1	73.42	34	73.31	74.10	-26.9	21,743	-0.12%
2021/11/30	22.7	73.45	30.2	73.81	73.10	-7.4	22,098	-0.03%
2021/11/29	59	73.57	34	73.49	73.50	25	21,815	0.11%
2021/11/26	74.7	74.42	4	74.92	74.20	70.6	21,766	0.32%
2021/11/25	13.4	74.29	2	74.30	74.30	11.4	21,798	0.05%
2021/11/24	26	74.46	22	74.64	74.40	4	22,013	0.02%
2021/11/23	13.5	74.32	0	0.00	74.30	13.5	22,200	0.06%
2021/11/22	10.2	74.36	4	74.48	74.40	6.2	22,115	0.03%
2021/11/19	8.1	75.05	2.1	75.35	74.80	6	22,104	0.03%
2021/11/18	53.1	76.69	13.4	76.23	76.40	39.7	22,093	0.18%
2021/11/17	8.4	75.06	118.5	75.36	76.10	-110.1	22,097	-0.50%	大賣/鉅額交易
2021/11/16	4	73.48	32	73.67	74.00	-28	21,727	-0.13%
2021/11/15	11.4	74.08	19	74.31	74.00	-7.6	21,793	-0.03%
2021/11/12	17.5	73.38	3.2	73.37	73.30	14.3	21,758	0.07%
2021/11/11	8.2	73.21	6	73.07	73.00	2.2	21,928	0.01%
2021/11/10	3.1	72.97	1	72.80	73.00	2.1	22,005	0.01%
2021/11/09	11.1	73.28	7.4	73.40	73.10	3.7	21,976	0.02%
2021/11/08	16	73.19	9	73.21	73.60	7	22,005	0.03%
2021/11/05	174.6	72.20	19.7	72.24	72.50	154.9	22,472	0.69%	大買/鉅額交易
2021/11/04	4.2	72.63	2.5	72.72	72.50	1.8	22,426	0.01%
2021/11/03	17.4	72.62	22.3	72.56	72.70	-4.9	22,518	-0.02%
2021/11/02	68.4	72.49	8	72.92	72.60	60.4	22,465	0.27%
2021/11/01	113.2	73.10	21.9	73.28	73.10	91.3	22,134	0.41%	大買/
2021/10/29	19	73.52	34.4	73.51	73.60	-15.4	21,917	-0.07%
2021/10/28	3	74.50	0	0.00	74.50	3	21,354	0.01%
2021/10/27	19.5	74.63	5	75.00	75.00	14.5	21,533	0.07%
2021/10/26	3.1	75.34	1	75.50	75.50	2.1	21,825	0.01%
2021/10/25	10.3	74.48	0	0.00	74.80	10.3	21,970	0.05%
2021/10/22	2.1	74.08	4	74.23	74.10	-1.9	22,412	-0.01%
2021/10/21	5	74.76	3	74.93	74.80	2	22,994	0.01%
2021/10/20	5.1	74.24	4	74.40	74.30	1.1	23,928	0.00%
2021/10/19	14	75.33	30.8	74.99	74.80	-16.8	24,513	-0.07%
2021/10/18	0.1	75.40	8	75.34	75.10	-8	25,018	-0.03%
2021/10/15	0	0.00	26	75.11	75.10	-26	25,417	-0.10%
2021/10/14	0.1	75.00	1.3	74.85	74.40	-1.3	25,773	0.00%
2021/10/13	3.2	74.21	15.9	74.59	74.50	-12.7	26,599	-0.05%
2021/10/12	0.2	74.57	2	74.53	74.80	-1.8	27,409	-0.01%
2021/10/08	2	75.25	2	75.40	75.30	0	27,716	0.00%
2021/10/07	4	75.60	6.2	75.64	75.50	-2.2	28,192	-0.01%
2021/10/06	4.2	74.70	14	74.10	74.70	-9.8	28,474	-0.03%
2021/10/05	20.4	73.36	3	73.83	73.80	17.4	29,237	0.06%
2021/10/04	12.1	74.63	19.9	75.03	74.40	-7.8	29,236	-0.03%
2021/10/01	43.1	75.47	22	75.37	75.40	21.1	29,267	0.07%
2021/09/30	11.1	76.76	0	0.00	76.70	11.1	28,911	0.04%
2021/09/29	10.2	76.66	20	76.83	76.70	-9.8	28,935	-0.03%
2021/09/28	0.5	77.67	16	77.49	77.50	-15.5	28,835	-0.05%
2021/09/27	0	78.20	11.1	78.02	77.70	-11.1	28,897	-0.04%
2021/09/24	11.7	77.63	1	77.30	77.50	10.7	28,910	0.04%
2021/09/23	1	77.30	11	77.67	77.40	-10	29,021	-0.03%
2021/09/22	27.5	76.71	36	76.85	77.10	-8.5	29,044	-0.03%
2021/09/17	18.7	79.24	8.1	79.77	78.80	10.6	28,590	0.04%
2021/09/16	22.1	80.86	16	80.56	80.70	6.1	28,189	0.02%
2021/09/15	6.2	81.32	2	81.40	81.40	4.2	28,051	0.01%
2021/09/14	27	81.10	20	81.59	80.80	7	27,943	0.03%
2021/09/13	18.1	80.24	35.2	81.04	81.40	-17.1	27,843	-0.06%
2021/09/10	8.2	77.59	16	77.59	77.60	-7.8	27,755	-0.03%
2021/09/09	7.1	76.73	2	76.90	77.40	5.1	28,035	0.02%
2021/09/08	26.2	77.29	12	77.57	77.40	14.2	27,917	0.05%
2021/09/07	38.2	78.06	5	77.80	78.10	33.2	27,716	0.12%
2021/09/06	62.1	77.67	26.5	78.06	77.20	35.6	27,656	0.13%
2021/09/03	1.6	83.96	41.3	84.11	84.80	-39.8	27,059	-0.15%
2021/09/02	33	83.15	7.1	82.79	82.70	25.9	26,702	0.10%
2021/09/01	1.1	84.26	11	84.95	84.20	-9.9	26,371	-0.04%
2021/08/31	9	84.53	10.1	84.24	85.00	-1.1	26,181	0.00%
2021/08/30	12	83.95	12	84.26	84.80	0	25,889	0.00%
2021/08/27	9.1	82.48	141.4	82.63	83.50	-132.4	25,694	-0.52%	大賣/鉅額交易
2021/08/26	4.1	80.67	3	80.73	81.30	1.1	25,664	0.00%
2021/08/25	0.1	80.46	2.1	80.49	80.80	-2	25,798	-0.01%
2021/08/24	3	79.24	9.8	79.37	80.40	-6.8	25,725	-0.03%
2021/08/23	12.1	78.25	6.2	78.82	79.00	5.9	25,584	0.02%
2021/08/20	3.7	76.28	3.3	76.55	76.50	0.4	25,472	0.00%
2021/08/19	11.2	77.04	0	0.00	77.00	11.2	26,040	0.04%
2021/08/18	23	77.19	23	77.50	78.00	0	25,902	0.00%
2021/08/17	3	77.70	32	77.35	78.20	-29	26,016	-0.11%
2021/08/16	16	76.51	0.1	76.40	76.50	15.9	25,957	0.06%
2021/08/13	5.1	78.10	12.3	78.08	78.10	-7.2	26,571	-0.03%
2021/08/12	26	79.00	6.1	78.65	78.80	19.9	26,794	0.07%
2021/08/11	48.1	78.31	75	78.51	79.20	-27	27,129	-0.10%
2021/08/10	0.1	76.28	1.6	76.21	76.00	-1.5	27,455	-0.01%
2021/08/09	2.3	75.34	4	75.93	76.10	-1.7	28,302	-0.01%
2021/08/06	5.2	75.89	20	76.00	76.00	-14.9	28,733	-0.05%
2021/08/05	12.1	76.29	10	76.27	76.30	2.1	29,698	0.01%
2021/08/04	0.1	76.45	1	76.30	76.30	-0.9	31,868	0.00%
2021/08/03	0.3	76.30	44	76.28	76.40	-43.7	33,264	-0.13%
2021/08/02	11.3	75.30	18	76.17	76.50	-6.7	34,382	-0.02%
2021/07/30	21.4	74.88	10.9	74.71	75.00	10.6	34,549	0.03%
2021/07/29	16.3	75.91	5	75.80	75.80	11.3	34,671	0.03%
2021/07/28	13.4	74.87	15	74.86	75.60	-1.6	35,189	0.00%
2021/07/27	27.4	76.99	32	76.66	76.40	-4.6	35,754	-0.01%
2021/07/26	247.8	80.03	28	81.32	78.50	219.8	36,651	0.60%	大買/鉅額交易
2021/07/23	24	84.27	240	84.32	85.00	-216	35,783	-0.60%	大賣/鉅額交易
2021/07/22	28	83.83	62.1	83.74	84.10	-34.1	35,413	-0.10%
2021/07/21	23.7	82.09	2.1	81.70	81.80	21.6	35,067	0.06%
2021/07/20	85.5	81.70	25	81.66	81.50	60.5	35,157	0.17%
2021/07/19	76.5	83.57	50.6	83.91	83.00	25.9	34,832	0.07%
2021/07/16	53.3	82.03	60.1	81.84	82.90	-6.8	34,503	-0.02%
2021/07/15	37.1	79.51	35.4	79.35	79.50	1.7	33,951	0.01%
2021/07/14	11.9	77.86	17	77.80	78.10	-5.1	33,901	-0.02%
2021/07/13	18.3	76.99	6.6	77.11	76.20	11.8	33,916	0.03%
2021/07/12	52.7	76.78	70.2	76.83	76.10	-17.5	33,786	-0.05%
2021/07/09	19.3	74.08	2	74.10	74.20	17.3	33,694	0.05%
2021/07/08	35	74.40	4	74.85	74.80	31	33,692	0.09%
2021/07/07	12	73.70	8	73.90	74.00	4	33,896	0.01%
2021/07/06	21.3	73.93	17	73.95	73.70	4.3	34,220	0.01%
2021/07/05	12	73.85	14	73.60	73.90	-2	34,315	-0.01%
2021/07/02	36	73.23	11	73.19	72.90	25	34,431	0.07%
2021/07/01	3	73.57	6	73.57	73.40	-3	34,570	-0.01%
2021/06/30	2	73.55	10.4	73.41	73.90	-8.4	34,764	-0.02%
2021/06/29	15.1	72.40	13	72.32	72.60	2.1	35,045	0.01%
2021/06/28	2	73.15	16	73.27	73.20	-14	35,424	-0.04%
2021/06/25	11	72.39	5.5	72.98	72.90	5.5	35,800	0.02%
2021/06/24	2	71.70	10.2	71.91	71.90	-8.2	35,812	-0.02%
2021/06/23	10	71.30	18	71.14	71.80	-8	36,140	-0.02%
2021/06/22	27	70.60	5	70.60	70.70	22	36,335	0.06%
2021/06/21	21	70.00	32	70.18	70.00	-11.1	36,352	-0.03%
2021/06/18	13.2	71.50	18.6	71.80	71.30	-5.4	36,089	-0.01%
2021/06/17	7.4	72.11	17	72.20	72.30	-9.7	35,879	-0.03%
2021/06/16	26.2	72.68	8.5	72.79	72.60	17.7	36,428	0.05%
2021/06/15	15	73.02	1	73.10	73.00	14	36,476	0.04%
2021/06/11	2	74.05	0	0.00	73.80	2	36,693	0.01%
2021/06/10	5	73.30	25	73.34	73.80	-20	36,729	-0.05%
2021/06/09	32.4	73.05	1	72.90	72.90	31.4	37,125	0.08%
2021/06/08	2.1	73.25	32	73.67	73.70	-29.9	37,549	-0.08%
2021/06/07	54.5	73.07	24	72.85	73.20	30.5	38,854	0.08%
2021/06/04	19.2	72.72	41	72.90	72.90	-21.9	39,203	-0.06%
2021/06/03	36.8	74.10	2	74.80	73.60	34.8	39,914	0.09%
2021/06/02	7.1	73.96	2	74.05	74.50	5.1	40,087	0.01%
2021/06/01	0.4	72.58	16	72.70	73.00	-15.6	39,920	-0.04%
2021/05/31	6	72.15	16	72.30	72.30	-10	40,115	-0.02%
2021/05/28	26.1	71.78	28	71.99	72.00	-1.9	40,194	0.00%
2021/05/27	21.2	70.60	4.3	70.92	71.60	16.9	40,267	0.04%
2021/05/26	8.3	71.39	37	71.60	71.60	-28.8	40,456	-0.07%
2021/05/25	23.8	71.90	12	72.11	71.90	11.8	41,177	0.03%
2021/05/24	12.2	71.38	30.1	71.79	72.00	-17.9	41,309	-0.04%
2021/05/21	36.2	72.77	50.1	75.47	72.00	-14	41,400	-0.03%
2021/05/20	36	70.43	34	70.21	70.20	2	40,820	0.00%
2021/05/19	8.1	70.83	33	70.85	70.60	-24.9	40,702	-0.06%
2021/05/18	7.5	70.39	79.1	69.50	71.40	-71.6	40,660	-0.18%
2021/05/17	115.9	67.07	87.1	67.72	65.60	28.8	40,601	0.07%	大買/
2021/05/14	128.8	69.33	140	70.50	69.60	-11.2	39,774	-0.03%	大買/大賣/
2021/05/13	36.2	68.87	43.1	68.64	68.60	-6.9	39,246	-0.02%
2021/05/12	539.2	69.58	530.2	69.08	70.00	9	38,421	0.02%	大買/大賣/
2021/05/11	207.1	75.43	105.1	77.17	74.80	102	36,694	0.28%	大買/大賣/鉅額交易
2021/05/10	243.6	74.69	380.1	75.00	76.60	-136.5	35,260	-0.39%	大買/大賣/鉅額交易
2021/05/07	19.9	70.30	81.3	70.67	70.80	-61.4	34,384	-0.18%
2021/05/06	86	70.33	137.9	70.37	69.60	-51.9	34,193	-0.15%	大賣/
2021/05/05	156	69.60	82.5	69.86	69.50	73.5	33,736	0.22%	大買/
2021/05/04	71.5	67.32	231	67.43	67.40	-159.5	33,156	-0.48%	大賣/鉅額交易
2021/05/03	108.1	69.89	156.5	70.08	68.80	-48.3	32,463	-0.15%	大買/大賣/
2021/04/29	9	64.49	23.2	64.30	64.20	-14.2	31,048	-0.05%
2021/04/28	167.4	65.62	1.2	64.96	65.10	166.3	30,854	0.54%	大買/鉅額交易
2021/04/27	4	64.10	32	64.30	64.90	-28	30,724	-0.09%
2021/04/26	32.2	62.86	67	63.84	64.10	-34.9	30,536	-0.11%
2021/04/23	4	61.18	9.1	60.90	61.30	-5.1	30,234	-0.02%
2021/04/22	35.2	61.68	28	61.61	61.10	7.2	30,326	0.02%
2021/04/21	19	60.99	74	61.35	61.40	-55	30,017	-0.18%
2021/04/20	36	61.44	26.4	62.24	61.80	9.6	30,043	0.03%
2021/04/19	62.2	61.00	43.4	60.94	61.80	18.7	30,178	0.06%
2021/04/16	14.1	59.59	34	59.48	60.00	-19.9	30,110	-0.07%
2021/04/15	48	58.71	22	59.00	60.00	26	30,284	0.09%
2021/04/14	34	57.07	31	57.18	57.10	3	29,598	0.01%
2021/04/13	77.3	58.16	24	57.80	57.80	53.3	29,559	0.18%
2021/04/12	111	57.54	19	57.91	58.00	92	29,197	0.32%	大買/
2021/04/09	12	56.49	32	56.41	56.40	-20	28,971	-0.07%
2021/04/08	107	56.91	12	57.00	56.90	95	28,985	0.33%	大買/
2021/04/07	62	56.91	112	57.24	57.50	-50	29,180	-0.17%	大賣/
2021/04/06	125	58.01	32.3	57.64	57.30	92.7	28,913	0.32%	大買/
2021/04/01	10	57.70	56	57.76	57.80	-46	28,624	-0.16%
2021/03/31	65	57.10	7.2	57.31	56.80	57.8	28,086	0.21%
2021/03/30	51	56.11	83.2	56.49	56.80	-32.2	27,757	-0.12%
2021/03/29	18	55.85	25	55.80	55.90	-7	27,361	-0.03%
2021/03/26	23	55.62	51	55.51	55.50	-28	27,328	-0.10%
2021/03/25	74	55.12	59.1	54.85	55.30	14.9	27,357	0.05%
2021/03/24	93	54.34	38	54.90	54.40	55	27,212	0.20%
2021/03/23	2	54.60	17.5	54.87	54.50	-15.5	27,030	-0.06%
2021/03/22	73	53.65	0	0.00	53.90	73	26,920	0.27%
2021/03/19	53	53.47	12	53.49	53.70	41	27,234	0.15%
2021/03/18	28	54.55	35	55.14	54.40	-7	26,995	-0.03%
2021/03/17	58	54.66	4	54.28	54.50	54	27,457	0.20%
2021/03/16	11	55.36	0	0.00	55.40	11	27,420	0.04%
2021/03/15	22	55.44	18.5	55.86	55.50	3.6	27,388	0.01%
2021/03/12	16.2	54.82	9	55.03	54.90	7.2	27,099	0.03%
2021/03/11	70.3	55.18	87	55.56	55.40	-16.7	26,922	-0.06%
2021/03/10	18	53.71	47	53.58	54.00	-29	25,773	-0.11%
2021/03/09	22.7	53.26	49	53.54	53.70	-26.4	25,454	-0.10%
2021/03/08	50	52.04	20	52.14	52.10	30	24,877	0.12%
2021/03/05	9	50.43	10	50.48	50.80	-1	24,534	0.00%
2021/03/04	3	50.83	27	50.55	50.60	-24	25,238	-0.10%
2021/03/03	19	50.76	16	50.96	51.00	3	25,089	0.01%
2021/03/02	12.5	50.83	0	0.00	50.10	12.5	24,982	0.05%
2021/02/26	27.7	50.48	37.5	50.73	49.90	-9.8	24,694	-0.04%
2021/02/25	27.2	51.41	34	51.15	51.70	-6.9	23,847	-0.03%
2021/02/24	22.1	49.93	9	50.03	50.00	13.1	23,128	0.06%
2021/02/23	1.1	49.74	53	49.37	49.75	-52	22,937	-0.23%
2021/02/22	54.1	49.25	9	49.10	48.95	45.1	22,702	0.20%
2021/02/19	9.1	49.22	3	49.20	49.10	6.1	22,644	0.03%
2021/02/18	3.1	49.61	13.2	49.58	49.20	-10.2	22,724	-0.04%
2021/02/17	1.1	48.19	69.5	48.33	48.90	-68.5	22,516	-0.30%
2021/02/05	0	0.00	9	47.22	46.90	-9	21,815	-0.04%
2021/02/04	21	47.15	0	0.00	47.10	21	22,053	0.10%
2021/02/03	0.2	47.15	8	47.44	47.60	-7.9	22,835	-0.03%
2021/02/02	0	0.00	295	46.57	47.25	-295	22,979	-1.28%	大賣/鉅額交易
2021/02/01	0	0.00	13	45.83	45.95	-13	22,665	-0.06%
2021/01/29	14	45.79	3	46.03	45.55	11	22,644	0.05%
2021/01/28	18	46.21	13	46.44	46.20	5	22,410	0.02%
2021/01/27	3	46.92	6	46.77	46.80	-3	22,191	-0.01%
2021/01/26	3	46.98	10	46.79	46.50	-7	22,119	-0.03%
2021/01/25	0	0.00	66	47.58	47.40	-66	21,928	-0.30%
2021/01/22	2	46.40	4.4	46.42	46.25	-2.4	21,726	-0.01%
2021/01/21	12	46.63	23	46.43	46.20	-11	21,634	-0.05%
2021/01/20	37	46.64	11	46.71	46.20	26	21,583	0.12%
2021/01/19	2	47.30	13	47.44	47.25	-11	21,378	-0.05%
2021/01/18	5	46.73	3	46.78	46.95	2	21,305	0.01%
2021/01/15	39	47.93	26	48.38	47.60	13	21,046	0.06%
2021/01/14	55	48.44	1	48.45	48.45	54	20,910	0.26%
2021/01/13	22	47.95	47	48.10	48.30	-25	20,703	-0.12%
2021/01/12	57	47.93	24.1	47.77	47.75	32.9	20,349	0.16%
2021/01/11	47	47.61	13	47.37	47.40	34	19,832	0.17%
2021/01/08	74	46.59	18	46.83	47.45	56	19,420	0.29%
2021/01/07	32.1	46.23	7	46.24	46.20	25.1	18,928	0.13%
2021/01/06	6.6	45.96	1	45.85	45.60	5.6	18,827	0.03%
2021/01/05	3	45.95	3	46.32	46.35	0	18,643	0.00%
2021/01/04	5.1	46.24	0	0.00	46.25	5.1	18,599	0.03%
2020/12/31	23.2	46.58	9	46.65	46.75	14.2	18,506	0.08%
2020/12/30	30.3	46.34	8	46.28	46.90	22.3	18,315	0.12%
2020/12/29	116	45.61	66	45.60	45.50	50	17,978	0.28%	大買/
2020/12/28	4	45.48	15	45.40	45.55	-11	18,096	-0.06%
2020/12/25	0	45.60	6	45.58	45.50	-6	18,122	-0.03%
2020/12/24	4.1	45.33	22	45.57	45.55	-17.9	18,141	-0.10%
2020/12/23	20	44.63	2	44.65	44.80	18	17,948	0.10%
2020/12/22	10	45.13	53	45.18	44.90	-43	17,960	-0.24%
2020/12/21	3.2	45.57	0	0.00	45.50	3.2	18,211	0.02%
2020/12/18	1.1	46.02	2	46.65	46.00	-0.9	18,064	0.00%
2020/12/17	4	46.23	1	46.30	46.20	3	17,979	0.02%
2020/12/16	16	46.24	6.4	46.40	46.35	9.6	18,050	0.05%
2020/12/15	72	45.82	42	45.65	45.85	30	18,040	0.17%
2020/12/14	28	47.43	1	47.30	47.30	27	17,640	0.15%
2020/12/11	58	47.24	11.4	47.10	47.20	46.6	17,326	0.27%
2020/12/10	8	45.79	24.2	45.59	45.65	-16.2	16,697	-0.10%
2020/12/09	21.4	44.90	10	44.90	45.10	11.4	16,532	0.07%
2020/12/08	61	44.95	15	45.05	45.40	46	16,584	0.28%
2020/12/07	11	45.45	18	45.46	45.60	-7	16,494	-0.04%
2020/12/04	5	44.65	23	44.61	45.15	-18	16,320	-0.11%
2020/12/03	6	44.48	0	0.00	44.45	6	16,105	0.04%
2020/12/02	29.2	44.55	16	44.50	44.55	13.2	15,890	0.08%
2020/12/01	92	44.47	2	44.58	44.80	90	15,675	0.57%
2020/11/30	12	44.68	0	0.00	44.30	12	15,570	0.08%
2020/11/27	23	45.52	7	45.54	45.65	16	14,834	0.11%
2020/11/26	4	45.45	1	45.55	45.60	3	14,746	0.02%
2020/11/25	3	45.25	105	45.30	45.15	-102	14,672	-0.70%	大賣/鉅額交易
2020/11/24	1	45.00	3.1	45.06	44.95	-2.1	14,637	-0.01%
2020/11/23	13	45.39	57	45.21	45.50	-44	14,581	-0.30%
2020/11/20	31	44.57	6	44.68	44.90	25	14,590	0.17%
2020/11/19	2	45.38	0	0.00	45.25	2	14,975	0.01%
2020/11/18	1	45.65	1	45.40	45.50	0	14,881	0.00%
2020/11/17	2	45.30	7	45.47	45.55	-5	14,877	-0.03%
2020/11/16	20	45.85	11	45.89	45.55	9	14,813	0.06%
2020/11/13	2	45.43	42	45.24	45.30	-40	14,784	-0.27%
2020/11/12	9	45.20	32	44.97	45.20	-23	14,647	-0.16%
2020/11/11	94	44.84	30	44.80	45.55	64	14,376	0.45%
2020/11/10	1	43.55	1	43.60	43.60	0	13,554	0.00%
2020/11/09	2	42.25	16	42.52	42.70	-14	13,328	-0.11%
2020/11/06	1	41.80	2	41.85	41.95	-1	13,253	-0.01%
2020/11/05	1	41.75	1	41.70	41.65	0	13,504	0.00%
2020/11/04	2	41.65	0	0.00	41.65	2	13,527	0.01%
2020/11/03	10	41.55	0	0.00	41.60	10	13,592	0.07%
2020/11/02	0	41.45	5	40.70	41.45	-5	13,664	-0.04%
2020/10/30	1.2	40.68	1	40.65	40.70	0.2	13,672	0.00%
2020/10/29	24	40.74	0	0.00	40.75	24	13,549	0.18%
2020/10/27	17	41.26	0	0.00	41.30	17	13,626	0.12%
2020/10/26	1.4	41.49	0	0.00	41.70	1.4	13,648	0.01%
2020/10/23	50	41.32	0	0.00	41.40	50	13,717	0.36%
2020/10/22	15	41.55	1	41.50	41.50	14	13,769	0.10%
2020/10/19	10	41.60	0	0.00	41.45	10	13,652	0.07%
2020/10/16	2	41.53	2.1	41.54	41.35	-0.1	13,717	0.00%
2020/10/15	10	41.55	0	0.00	41.30	10	13,830	0.07%
2020/10/14	5	41.70	0	0.00	41.80	5	13,725	0.04%
2020/10/13	26	41.49	0	0.00	41.45	26	13,582	0.19%
2020/10/12	10	41.30	1	41.40	41.45	9	13,601	0.07%
2020/10/07	3	41.37	2	41.30	41.15	1	13,557	0.01%
2020/10/06	0	0.00	1	41.45	41.50	-1	13,534	-0.01%
2020/10/05	10.1	41.54	0	0.00	41.20	10.1	13,460	0.08%
2020/09/30	1	41.80	1	41.90	41.90	0	13,544	0.00%
2020/09/29	0	0.00	2	41.50	41.65	-2	13,566	-0.01%
2020/09/28	30	40.98	1	41.00	41.30	29	13,654	0.21%
2020/09/25	25	40.87	45	40.95	40.80	-20	13,727	-0.15%
2020/09/24	87	40.65	22	40.65	40.60	65	13,700	0.47%
2020/09/23	7	41.61	0	0.00	41.75	7	13,275	0.05%
2020/09/22	5	41.94	0	0.00	41.90	5	13,140	0.04%
2020/09/21	2	42.53	1	42.85	42.40	1	13,295	0.01%
2020/09/18	2	43.08	0	0.00	42.85	2	13,252	0.02%
2020/09/17	1	43.30	2	43.62	43.25	-1	13,119	-0.01%
2020/09/16	1	43.70	1	43.70	43.75	0	13,096	0.00%
2020/09/15	1	43.65	2	43.65	43.75	-1	13,018	-0.01%
2020/09/14	4	43.70	13	43.60	43.65	-9	13,087	-0.07%
2020/09/11	12	43.32	30	43.40	43.45	-18	13,010	-0.14%
2020/09/10	2	43.10	3	42.45	43.05	-1	12,965	-0.01%
2020/09/09	10	41.87	0	0.00	42.25	10	12,854	0.08%
2020/09/08	0	0.00	18	42.46	42.50	-18	12,825	-0.14%
2020/09/07	5	42.38	2.1	42.40	42.45	2.9	12,905	0.02%
2020/09/04	6	42.16	4	42.45	42.45	2	13,169	0.02%
2020/09/03	1	42.40	1	42.60	42.75	0	13,311	0.00%
2020/09/02	1	42.60	0	0.00	42.20	1	13,346	0.01%
2020/09/01	2	42.50	0	0.00	42.80	2	13,346	0.01%
2020/08/31	2	43.28	3	43.08	42.80	-1	13,272	-0.01%
2020/08/28	11	43.15	19	43.39	43.30	-8	13,213	-0.06%
2020/08/26	1	43.15	16	43.18	43.40	-15	13,235	-0.11%
2020/08/25	0	0.00	17	43.16	43.40	-17	13,156	-0.13%
2020/08/24	2	41.90	1	41.70	41.70	1	12,833	0.01%
2020/08/21	4	41.50	0	0.00	41.80	4	12,897	0.03%
2020/08/20	21	41.94	1	42.05	41.40	20	12,766	0.16%
2020/08/19	1	42.65	11	43.19	42.75	-10	12,709	-0.08%
2020/08/17	0	0.00	73	42.35	42.50	-73	12,560	-0.58%
2020/08/14	12	41.84	0	0.00	41.85	12	12,580	0.10%
2020/08/13	0	42.00	2	41.90	42.00	-2	12,658	-0.02%
2020/08/12	14	41.83	0	0.00	41.85	14	12,773	0.11%
2020/08/11	71	42.09	0	0.00	41.75	71	12,660	0.56%
2020/08/10	0	0.00	2	41.68	41.75	-2	12,546	-0.02%
2020/08/07	6	41.21	10	41.15	41.15	-4	12,544	-0.03%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/05	0	0.00	5.8	41.36	41.40	-5.8	12,568	-0.05%
2020/08/03	4	41.36	20	41.30	41.25	-16	12,627	-0.13%
2020/07/31	3	41.72	0	0.00	41.75	3	12,603	0.02%
2020/07/30	0	0.00	1	42.05	42.20	-1	12,463	-0.01%
2020/07/29	0	0.00	1	42.33	41.80	-1	12,418	-0.01%
2020/07/27	2	41.98	4	41.95	41.80	-2	12,746	-0.02%
2020/07/24	16	42.08	4	42.33	42.00	12	12,880	0.09%
2020/07/23	0	0.00	2	42.65	42.70	-2	12,799	-0.02%
2020/07/22	2	42.85	1	43.00	43.10	1	12,889	0.01%
2020/07/21	7	42.67	2	42.50	42.50	5	12,846	0.04%
2020/07/20	1	42.70	3	42.63	42.65	-2	12,732	-0.02%
2020/07/17	8	42.84	8	42.86	42.80	0	12,866	0.00%
2020/07/16	0	0.00	1	42.85	42.85	-1	13,060	-0.01%
2020/07/15	6	42.90	0	0.00	42.80	6	13,046	0.05%
2020/07/14	0	42.75	4	42.91	42.70	-4	13,170	-0.03%
2020/07/13	3.2	42.81	14	42.89	43.00	-10.8	13,365	-0.08%
2020/07/10	1	42.55	11	42.45	42.40	-10	13,490	-0.07%
2020/07/09	1	42.90	4	43.60	42.80	-3	13,702	-0.02%
2020/07/08	20.4	43.49	0	0.00	43.10	20.4	13,617	0.15%
2020/07/07	0	0.00	15	43.11	43.30	-15	13,722	-0.11%
2020/07/06	0	0.00	46	43.24	43.30	-46	13,742	-0.33%
2020/07/03	22	42.76	28	42.72	42.80	-6	13,867	-0.04%
2020/07/02	7	42.18	15	42.21	42.10	-8	14,007	-0.06%
2020/07/01	3	42.20	36	42.28	42.30	-33	14,311	-0.23%
2020/06/30	13.4	43.84	4	43.89	43.90	9.4	14,307	0.07%
2020/06/29	12	43.69	0	0.00	43.80	12	14,241	0.08%
2020/06/24	1	44.00	3	44.20	44.15	-2	14,247	-0.01%
2020/06/23	0	0.00	4	43.84	44.00	-4	14,476	-0.03%
2020/06/22	0	43.60	1	43.50	43.60	-1	14,552	-0.01%
2020/06/19	1	43.80	2	43.80	43.60	-1	14,773	-0.01%
2020/06/18	12.4	43.74	35	43.70	43.85	-22.6	14,934	-0.15%
2020/06/17	3	43.90	0	0.00	44.30	3	15,019	0.02%
2020/06/16	0	0.00	8	44.18	44.10	-8	15,493	-0.05%
2020/06/15	4	43.17	1	43.30	43.10	3	16,095	0.02%
2020/06/12	0	0.00	12	43.04	43.25	-12	16,407	-0.07%
2020/06/11	4	43.66	24	44.43	43.60	-20	16,848	-0.12%
2020/06/10	0.2	44.50	10	44.64	44.60	-9.8	17,044	-0.06%
2020/06/09	2	44.05	2	44.08	44.00	0	17,833	0.00%
2020/06/08	0	0.00	12	43.87	43.85	-12	18,181	-0.07%
2020/06/05	1	43.60	11	43.42	43.50	-10	18,324	-0.05%
2020/06/04	5	43.60	0	0.00	43.55	5	18,566	0.03%
2020/06/03	3	43.35	17	43.46	43.55	-14	18,973	-0.07%
2020/06/02	5	42.85	19	42.91	42.95	-14	18,957	-0.07%
2020/06/01	10	42.55	16	42.65	42.50	-6	18,967	-0.03%
2020/05/29	15	41.78	21	41.90	42.40	-6	18,961	-0.03%
2020/05/28	5	42.20	20	42.20	42.05	-15	18,742	-0.08%
2020/05/27	1	42.60	1	42.55	42.65	0	18,852	0.00%
2020/05/26	0	0.00	18	42.41	42.45	-18	18,940	-0.10%
2020/05/25	8	41.09	5	41.81	41.70	3	18,867	0.02%
2020/05/22	26	41.80	1	41.75	41.70	25	18,881	0.13%
2020/05/21	1	42.70	22	42.65	42.70	-21	18,910	-0.11%
2020/05/20	22	42.24	103	42.25	42.25	-81	18,801	-0.43%	大賣/
2020/05/19	10	42.10	8	42.04	42.00	2	18,690	0.01%
2020/05/18	0	0.00	0.2	41.25	41.20	-0.2	18,448	0.00%
2020/05/15	3	41.00	4	41.04	41.15	-1	18,430	-0.01%
2020/05/14	8	40.64	1	40.55	40.55	7	18,263	0.04%
2020/05/13	3	40.87	0	0.00	40.95	3	18,156	0.02%
2020/05/12	40	41.06	3	41.22	41.20	37	18,167	0.20%
2020/05/11	3	41.40	16	41.31	41.20	-13	18,225	-0.07%
2020/05/08	21	40.99	0	0.00	40.65	21	18,241	0.12%
2020/05/07	5	40.55	0	0.00	40.50	5	18,279	0.03%
2020/05/06	7	40.77	15	40.44	40.55	-8	18,315	-0.04%
2020/05/05	4	40.89	0	0.00	40.65	4	18,380	0.02%
2020/05/04	48	40.90	15	41.00	40.75	33	18,411	0.18%
2020/04/30	15.2	41.96	11	41.84	42.30	4.2	18,225	0.02%
2020/04/29	51	41.20	3	41.17	41.05	48	18,188	0.26%
2020/04/28	6.2	40.30	1	40.25	40.30	5.2	18,182	0.03%
2020/04/27	0	0.00	4	39.85	40.10	-4	18,723	-0.02%
2020/04/24	10	39.53	0	0.00	39.20	10	18,683	0.05%
2020/04/23	6	39.43	0	0.00	39.60	6	18,723	0.03%
2020/04/22	7	38.69	2	38.60	39.45	5	18,721	0.03%
2020/04/21	13	39.01	0	0.00	39.00	13	18,670	0.07%
2020/04/20	6	40.27	0	0.00	40.10	6	18,566	0.03%
2020/04/17	2	41.20	14	40.70	40.60	-12	18,610	-0.06%
2020/04/16	10	40.27	17	40.26	40.20	-7	18,482	-0.04%
2020/04/15	16	40.95	5	41.05	41.05	11	18,295	0.06%
2020/04/14	10	39.98	11	40.49	40.65	-1	18,190	-0.01%
2020/04/13	6	39.55	12	39.48	39.50	-6	18,003	-0.03%
2020/04/10	16	39.36	8	39.15	39.20	8	17,881	0.04%
2020/04/09	2	38.20	0	0.00	38.20	2	17,767	0.01%
2020/04/08	0	0.00	8	37.88	37.95	-8	17,642	-0.05%
2020/04/07	26	37.47	0	0.00	37.25	26	17,403	0.15%
2020/04/06	5	37.35	3	37.42	37.30	2	17,181	0.01%
2020/04/01	7	37.44	5	37.40	37.40	2	16,908	0.01%
2020/03/31	23	37.93	2	37.50	37.55	21	16,767	0.13%
2020/03/30	1	38.00	1	38.05	37.90	0	16,494	0.00%
2020/03/27	7	38.18	18	38.11	38.30	-11	16,359	-0.07%
2020/03/26	11	37.29	3	37.33	37.30	8	16,114	0.05%
2020/03/25	8	37.13	8	37.16	37.10	0	16,112	0.00%
2020/03/24	3	36.58	8	36.58	36.25	-5	15,922	-0.03%
2020/03/23	11	36.02	3	36.20	36.00	8	15,817	0.05%
2020/03/20	10	36.23	16	36.87	37.50	-6	15,842	-0.04%
2020/03/19	36	35.29	41	35.44	34.85	-5	15,428	-0.03%
2020/03/18	24	37.04	64	37.04	36.85	-40	15,332	-0.26%
2020/03/17	6	37.48	24	37.43	37.35	-18	15,127	-0.12%
2020/03/16	8	38.50	5	38.50	38.05	3	14,810	0.02%
2020/03/13	37	38.16	113	38.35	39.65	-76	14,425	-0.53%	大賣/
2020/03/12	32	40.79	14	41.15	40.50	18	13,472	0.13%
2020/03/11	6	42.49	6	42.38	42.15	0	13,056	0.00%
2020/03/10	3	42.40	3	42.70	42.35	0	13,022	0.00%
2020/03/09	232	42.50	3	42.40	42.35	229	12,848	1.78%	大買/鉅額交易
2020/03/06	52	44.20	0	0.00	44.20	52	12,372	0.42%
2020/03/05	1	44.85	2	45.05	45.15	-1	12,347	-0.01%
2020/03/04	10	44.00	1	44.20	44.45	9	12,451	0.07%
2020/03/03	24	44.20	0	0.00	44.15	24	12,548	0.19%
2020/03/02	16	43.86	11	43.86	43.95	5	12,678	0.04%
2020/02/27	3	44.43	1	44.45	44.45	2	13,147	0.02%
2020/02/26	6	44.63	0	0.00	44.70	6	13,411	0.04%
2020/02/25	53	44.75	50	44.95	44.95	3	13,301	0.02%
2020/02/24	16	45.11	0	0.00	45.00	16	13,338	0.12%
2020/02/21	9	45.76	0	0.00	45.70	9	13,244	0.07%
2020/02/20	0	0.00	91	46.00	46.10	-91	13,321	-0.68%
2020/02/19	0	46.10	1	46.35	46.35	-1	13,295	-0.01%
2020/02/14	2	46.10	0	0.00	46.15	2	13,329	0.02%
2020/02/13	12	46.15	0	0.00	46.05	12	13,428	0.09%
2020/02/12	2	46.48	12	46.58	46.35	-10	13,455	-0.07%
2020/02/11	2	45.80	2	45.95	46.00	0	13,347	0.00%
2020/02/10	0	0.00	1	45.00	45.15	-1	13,575	-0.01%
2020/02/07	4	45.35	0	0.00	45.40	4	14,026	0.03%
2020/02/06	1	45.75	8	45.73	46.00	-7	14,017	-0.05%
2020/02/05	2	44.98	1	45.15	45.40	1	13,961	0.01%
2020/02/04	1	44.90	4	44.95	45.05	-3	13,912	-0.02%
2020/02/03	6	43.86	7	44.06	44.15	-1	13,979	-0.01%
2020/01/31	14	45.14	2	45.15	45.05	12	13,806	0.09%
2020/01/30	9	45.14	6	45.28	45.00	3	13,719	0.02%
2020/01/20	1	47.05	0	0.00	47.10	1	13,126	0.01%
2020/01/17	0	0.00	2	47.08	47.15	-2	13,064	-0.02%
2020/01/15	1	46.60	0	0.00	46.80	1	12,907	0.01%
2020/01/14	0	0.00	21	46.90	47.00	-21	12,838	-0.16%
2020/01/13	1	46.60	7.1	46.81	46.80	-6.1	12,734	-0.05%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	1	45.85	0	0.00	45.80	1	12,623	0.01%
2020/01/07	9	46.23	0	0.00	46.30	9	12,548	0.07%
2020/01/06	100	46.30	1	46.45	46.40	99	12,563	0.79%
2020/01/03	0	0.00	2	46.75	46.75	-2	12,558	-0.02%
2020/01/02	4	46.41	1	46.45	46.45	3	12,533	0.02%
2019/12/31	0	0.00	1	46.60	46.40	-1	12,504	-0.01%
2019/12/30	0	0.00	3.2	46.65	46.70	-3.2	12,500	-0.03%
2019/12/27	0	0.00	1	46.70	46.75	-1	12,512	-0.01%
2019/12/26	3	46.43	6	46.45	46.50	-3	12,435	-0.02%
2019/12/24	0	0.00	0.6	46.40	46.50	-0.6	12,542	0.00%
2019/12/23	11	46.43	1	46.55	46.65	10	12,613	0.08%
2019/12/20	0	0.00	2	46.70	46.75	-2	12,650	-0.02%
2019/12/19	1	46.70	10	46.69	46.75	-9	12,514	-0.07%
2019/12/18	0	0.00	3	46.67	46.75	-3	12,459	-0.02%
2019/12/17	3	46.32	6	46.28	46.50	-3	12,454	-0.02%
2019/12/16	8	46.85	0	0.00	46.60	8	12,268	0.07%
2019/12/13	7	47.09	126	47.04	47.15	-119	12,136	-0.98%	大賣/鉅額交易
2019/12/12	6	45.95	275	46.07	46.05	-269	11,685	-2.30%	大賣/鉅額交易
2019/12/11	7	45.64	6	46.08	45.95	1	11,598	0.01%
2019/12/10	0	0.00	10	45.45	45.55	-10	11,447	-0.09%
2019/12/05	0	0.00	3	45.37	45.50	-3	11,663	-0.03%
2019/12/04	0	44.80	0	0.00	44.80	0	11,452	0.00%
2019/12/03	20	44.85	0	0.00	44.90	20	11,512	0.17%
2019/12/02	2	44.45	1	44.80	44.80	1	11,513	0.01%
2019/11/29	3.1	44.88	1	44.85	44.80	2.1	11,431	0.02%
2019/11/28	2	45.38	30	45.40	45.40	-28	11,208	-0.25%
2019/11/27	1	45.60	12	45.86	45.85	-11	11,107	-0.10%
2019/11/26	2	46.33	78.2	46.38	46.00	-76.2	10,945	-0.70%
2019/11/25	8	45.90	112	45.99	46.10	-104	10,286	-1.01%	大賣/鉅額交易
2019/11/21	12	44.96	0	0.00	45.05	12	10,041	0.12%
2019/11/20	0	0.00	2	45.30	45.45	-2	9,948	-0.02%
2019/11/19	0	0.00	12	45.41	45.55	-12	9,880	-0.12%
2019/11/18	0	0.00	24	45.23	45.60	-24	9,831	-0.24%
2019/11/15	1	45.25	0	0.00	45.30	1	9,898	0.01%
2019/11/14	1	45.05	2	45.10	45.10	-1	9,986	-0.01%
2019/11/13	58	45.41	0	0.00	45.30	58	10,209	0.57%
2019/11/12	6	45.45	3	45.55	45.55	3	10,259	0.03%
2019/11/08	9	45.54	2	45.63	45.60	7	10,236	0.07%
2019/11/07	357	45.71	5	45.75	45.50	352	10,148	3.47%	大買/鉅額交易
2019/11/06	23	45.49	241.1	45.72	45.85	-218.1	9,873	-2.21%	大賣/鉅額交易
2019/11/05	5	45.00	0.1	44.95	44.95	4.9	9,380	0.05%
2019/11/04	81	44.55	0.3	44.80	44.95	80.7	9,414	0.86%
2019/11/01	32.1	44.50	1	44.80	44.55	31.1	9,445	0.33%
2019/10/31	102	44.81	0	0.00	44.55	102	9,553	1.07%	大買/鉅額交易
2019/10/30	0	0.00	0	45.30	45.45	0	9,452	0.00%
2019/10/29	0	0.00	2	45.30	45.45	-2	9,564	-0.02%
2019/10/28	0	0.00	2	45.30	45.30	-2	9,503	-0.02%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	8	45.29	45.55	-8	9,527	-0.08%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	5	45.40	45.25	-5	9,561	-0.05%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	125	45.10	45.25	-125	9,499	-1.32%	大賣/鉅額交易
2019/10/15	68.1	44.80	0	0.00	44.95	68.1	9,492	0.72%
2019/10/14	62	44.55	110	44.52	44.80	-48	9,512	-0.50%	大賣/
2019/10/09	2	44.18	61	44.40	43.90	-59	9,473	-0.62%
2019/10/08	2	44.45	0	0.00	44.30	2	9,457	0.02%
2019/10/07	1	43.95	0	0.00	44.00	1	9,406	0.01%
2019/10/04	102	43.85	0	0.00	44.00	102	9,453	1.08%	大買/鉅額交易
2019/10/03	61	44.07	0	0.00	44.10	61	9,476	0.64%
2019/10/02	0	0.00	3	44.70	44.75	-3	9,489	-0.03%
2019/10/01	0	0.00	61	44.85	45.00	-61	9,586	-0.64%
2019/09/27	2	44.70	60	44.65	44.55	-58	9,708	-0.60%
2019/09/26	1	44.60	1	44.55	44.60	0	10,060	0.00%
2019/09/25	60	44.45	3	44.43	44.40	57	10,268	0.56%
2019/09/24	0	0.00	7	44.80	45.00	-7	10,405	-0.07%
2019/09/23	1	44.70	0	0.00	44.85	1	10,504	0.01%
2019/09/20	0	0.00	54	45.25	45.15	-54	10,806	-0.50%
2019/09/19	61	45.20	0	0.00	45.20	61	10,757	0.57%
2019/09/18	1	45.50	4	45.50	45.60	-3	10,735	-0.03%
2019/09/17	1	45.05	1	45.55	45.55	0	10,693	0.00%
2019/09/16	1	45.20	16	45.25	45.30	-15	10,762	-0.14%
2019/09/12	0	0.00	73	45.06	45.00	-73	10,726	-0.68%
2019/09/11	60	44.80	1	44.95	44.95	59	10,826	0.54%
2019/09/10	0	0.00	213	44.90	44.90	-213	10,813	-1.97%	大賣/鉅額交易
2019/09/09	1	44.45	15	44.38	44.55	-14	10,670	-0.13%
2019/09/06	5	43.96	21	43.95	44.00	-16	10,567	-0.15%
2019/09/05	2	43.83	10	43.95	43.95	-8	10,660	-0.08%
2019/09/03	0	0.00	1	43.65	43.25	-1	10,585	-0.01%
2019/09/02	0	0.00	10	43.60	43.50	-10	10,671	-0.09%
2019/08/30	7	43.35	22	43.54	43.65	-15	10,756	-0.14%
2019/08/29	1	43.20	0	0.00	43.15	1	10,797	0.01%
2019/08/28	0	0.00	6	43.53	43.70	-6	10,818	-0.06%
2019/08/27	0	0.00	15	43.45	43.50	-15	10,851	-0.14%
2019/08/26	0	0.00	6	43.05	43.00	-6	10,789	-0.06%
2019/08/22	0	0.00	152	43.23	43.10	-152	10,813	-1.41%	大賣/鉅額交易
2019/08/21	11	43.00	1	43.30	42.90	10	11,145	0.09%
2019/08/20	1	43.00	1	43.00	42.90	0	11,111	0.00%
2019/08/19	7	43.19	1	43.55	43.35	6	11,128	0.05%
2019/08/16	0	0.00	14.2	42.82	43.15	-14.2	11,048	-0.13%
2019/08/15	20	41.84	4	42.00	41.90	16	10,942	0.15%
2019/08/14	19	42.14	0	0.00	42.05	19	11,055	0.17%
2019/08/13	6	42.35	2	42.48	42.30	4	11,116	0.04%
2019/08/12	1	42.30	1	42.25	41.90	0	11,259	0.00%
2019/08/08	5	41.88	0	0.00	41.90	5	11,569	0.04%
2019/08/07	14	41.74	1	41.80	41.65	13	11,618	0.11%
2019/08/06	25	41.65	5	41.95	41.70	20	11,901	0.17%
2019/08/05	12	42.05	0	0.00	42.00	12	11,942	0.10%
2019/08/02	130	42.36	2	42.35	42.35	128	11,942	1.07%	大買/鉅額交易
2019/08/01	13	42.86	1	42.80	42.90	12	12,024	0.10%
2019/07/31	21	43.28	1	43.45	43.20	20	12,042	0.17%
2019/07/30	10	43.60	1	43.50	43.50	9	11,991	0.08%
2019/07/26	1.1	43.60	0	0.00	43.50	1.1	12,256	0.01%
2019/07/25	1	43.60	0	0.00	43.90	1	12,432	0.01%
2019/07/24	2	43.55	0	0.00	43.45	2	12,543	0.02%
2019/07/23	0	0.00	1	43.60	43.55	-1	12,576	-0.01%
2019/07/22	0	0.00	1	43.75	43.60	-1	12,563	-0.01%
2019/07/19	11.4	43.54	11	43.52	43.50	0.4	12,593	0.00%
2019/07/18	4	43.41	3	43.50	43.45	1	12,590	0.01%
2019/07/17	10	43.60	0	0.00	43.50	10	12,580	0.08%
2019/07/16	11	43.93	1	43.95	44.00	10	12,466	0.08%
2019/07/15	17	43.90	0	0.00	43.85	17	12,428	0.14%
2019/07/12	11	44.00	1	43.95	43.95	10	12,723	0.08%
2019/07/11	11	44.15	12.2	44.25	44.20	-1.2	12,840	-0.01%
2019/07/10	2	44.13	0	0.00	44.30	2	13,018	0.02%
2019/07/09	3	43.93	1	43.95	44.05	2	13,055	0.02%
2019/07/08	10	44.14	0	0.00	44.20	10	13,061	0.08%
2019/07/05	4	44.21	5	44.22	44.30	-1	13,178	-0.01%
2019/07/04	15	44.60	1	44.65	44.35	14	13,236	0.11%
2019/07/03	1	46.00	24	46.08	46.10	-23	13,177	-0.17%
2019/07/02	0	0.00	24	46.24	46.25	-24	13,031	-0.18%
2019/07/01	200	46.25	36	46.23	46.25	164	12,781	1.28%	大買/鉅額交易
2019/06/28	0	0.00	14	45.92	45.85	-14	12,611	-0.11%
2019/06/27	9	45.81	14	45.83	45.80	-5	12,572	-0.04%
2019/06/26	0	0.00	7	45.35	45.40	-7	12,505	-0.06%
2019/06/25	1	44.90	1	44.90	44.90	0	12,469	0.00%
2019/06/24	1	44.80	1	44.95	44.90	0	12,607	0.00%
2019/06/21	4	44.60	1	44.60	44.45	3	12,633	0.02%
2019/06/20	1	44.65	5	44.65	44.65	-4	12,612	-0.03%
2019/06/19	0	0.00	56	44.80	44.80	-56	12,755	-0.44%
2019/06/18	0	0.00	2	44.38	44.50	-2	12,656	-0.02%
2019/06/17	1	44.15	3	44.10	44.10	-2	12,868	-0.02%
2019/06/14	6	43.67	1	43.80	43.55	5	13,091	0.04%
2019/06/13	7	43.56	0	0.00	43.65	7	13,170	0.05%
2019/06/11	3	44.15	4	44.31	44.45	-1	13,372	-0.01%
2019/06/10	1	44.00	6	43.97	44.15	-5	13,370	-0.04%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	9	43.30	0	43.30	43.10	9	13,478	0.07%
2019/06/04	5	43.75	1	43.45	43.90	4	13,470	0.03%
2019/06/03	2	43.28	4	43.26	43.65	-2	13,451	-0.01%
2019/05/31	1	43.25	0	0.00	43.25	1	13,432	0.01%
2019/05/30	5	42.60	0	0.00	42.60	5	13,379	0.04%
2019/05/29	0	42.50	7	42.43	42.45	-7	13,576	-0.05%
2019/05/28	2	42.10	0	0.00	42.30	2	13,740	0.01%
2019/05/27	1	42.20	0	0.00	42.30	1	13,665	0.01%
2019/05/24	54	42.43	1.8	42.16	42.00	52.2	13,806	0.38%
2019/05/23	73	42.49	1	42.45	42.50	72	13,755	0.52%
2019/05/22	17	42.46	0	0.00	42.50	17	13,835	0.12%
2019/05/21	58	42.69	4	43.06	43.05	54	13,864	0.39%
2019/05/20	4	41.91	0	0.00	41.90	4	13,733	0.03%
2019/05/17	19	42.04	2	42.00	41.90	17	13,636	0.12%
2019/05/16	16	42.39	1	42.20	42.00	15	13,498	0.11%
2019/05/15	5	43.25	16.2	43.25	43.25	-11.2	13,362	-0.08%
2019/05/14	11	43.10	108	43.15	43.15	-97	13,373	-0.73%	大賣/
2019/05/13	10	43.98	3	43.87	43.80	7	13,270	0.05%
2019/05/10	8	44.71	0	0.00	44.60	8	13,345	0.06%
2019/05/09	10	44.83	0	0.00	44.60	10	13,436	0.07%
2019/05/08	2	45.10	1	45.20	45.05	1	13,438	0.01%
2019/05/07	1	45.45	4	45.45	45.40	-3	13,491	-0.02%
2019/05/06	6	45.57	5	45.64	45.60	1	13,686	0.01%
2019/05/03	7	46.21	0	0.00	46.15	7	13,628	0.05%
2019/05/02	4	45.83	18	46.26	46.40	-14	13,506	-0.10%
2019/04/30	9	45.65	2	45.68	45.60	7	13,422	0.05%
2019/04/29	17	45.64	0	0.00	45.70	17	13,422	0.13%
2019/04/26	5	45.29	0	0.00	45.50	5	13,449	0.04%
2019/04/25	1	45.15	0	45.25	45.20	1	13,629	0.01%
2019/04/24	2	45.35	0	0.00	45.40	2	13,919	0.01%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/19	1	45.25	1	45.15	45.20	0	14,744	0.00%
2019/04/18	6	44.73	2	44.70	45.00	4	14,768	0.03%
2019/04/17	3	45.30	10	45.20	45.20	-7	14,610	-0.05%
2019/04/16	4	45.18	1	45.25	45.30	3	14,477	0.02%
2019/04/12	1	45.80	2	45.68	45.70	-1	14,335	-0.01%
2019/04/11	11	45.55	3	45.80	45.55	8	14,325	0.06%
2019/04/10	0	0.00	10	45.40	45.50	-10	14,249	-0.07%
2019/04/09	5	45.55	0	0.00	45.75	5	14,189	0.04%
2019/04/08	3	45.40	1	45.40	45.35	2	14,074	0.01%
2019/04/03	34	46.00	5	45.98	46.00	29	13,801	0.21%
2019/04/02	1	46.10	2.9	46.00	46.00	-1.9	13,773	-0.01%
2019/04/01	5	45.60	8	45.84	45.60	-3	13,728	-0.02%
2019/03/29	8	45.31	2	45.55	46.00	6	13,562	0.04%
2019/03/28	3	44.72	0	0.00	45.10	3	13,404	0.02%
2019/03/27	6	45.04	1	45.00	44.95	5	13,331	0.04%
2019/03/26	224	45.55	3	45.50	45.50	221	13,224	1.67%	大買/鉅額交易
2019/03/25	8	45.60	1	45.65	45.55	7	13,349	0.05%
2019/03/22	4	46.46	2	46.43	46.40	2	13,166	0.02%
2019/03/21	8	46.86	7	46.90	46.90	1	13,054	0.01%
2019/03/20	5	46.86	27	47.08	47.15	-22	13,050	-0.17%
2019/03/19	21	46.83	11	46.72	46.95	10	12,850	0.08%
2019/03/18	42	45.69	3	45.95	46.00	39	12,664	0.31%
2019/03/15	2	45.15	3	45.28	45.25	-1	12,582	-0.01%
2019/03/14	2	45.30	5	45.25	45.25	-3	12,452	-0.02%
2019/03/13	2	45.30	2	45.35	45.25	0	12,434	0.00%
2019/03/12	33	45.02	1	45.05	45.00	32	12,423	0.26%
2019/03/11	6	44.57	0	0.00	44.50	6	12,436	0.05%
2019/03/08	5	44.70	1	44.75	44.70	4	12,490	0.03%
2019/03/07	2	45.10	1	45.10	45.10	1	12,623	0.01%
2019/03/06	1.7	45.17	0	0.00	45.15	1.7	12,732	0.01%
2019/03/05	2	45.08	6	45.13	45.10	-4	12,846	-0.03%
2019/03/04	3	44.62	3	44.92	45.15	0	12,921	0.00%
2019/02/27	1	45.35	0	0.00	45.50	1	12,758	0.01%
2019/02/26	3	45.35	5	45.59	45.45	-2	12,558	-0.02%
2019/02/25	2	45.15	3	45.20	45.30	-1	12,239	-0.01%
2019/02/22	8	45.05	3	44.95	45.00	5	12,147	0.04%
2019/02/21	4	45.01	1	45.15	45.10	3	12,083	0.02%
2019/02/20	9	45.02	0	0.00	45.05	9	12,003	0.07%
2019/02/19	7	44.81	0	0.00	44.85	7	11,846	0.06%
2019/02/18	0	44.85	0	0.00	44.75	0	11,801	0.00%
2019/02/15	4	44.50	5	44.52	44.40	-1	11,767	-0.01%
2019/02/14	8	44.65	26	44.74	44.50	-18	11,660	-0.15%
2019/02/13	9	44.57	1	44.55	44.60	8	11,458	0.07%
2019/02/12	2	44.25	1	44.40	44.30	1	11,447	0.01%
2019/02/11	12	44.65	6	44.80	44.15	6	11,317	0.05%
2019/01/30	3	44.55	0	44.75	44.55	3	11,181	0.03%
2019/01/29	2	44.60	15	44.69	44.75	-13	11,121	-0.12%
2019/01/28	9	44.50	7	44.46	44.60	2	10,954	0.02%
2019/01/25	25	43.99	3	44.03	44.00	22	10,827	0.20%
2019/01/24	10	44.07	0	0.00	44.05	10	10,643	0.09%
2019/01/23	6	44.27	1	44.25	44.30	5	10,634	0.05%
2019/01/22	7	44.21	1	44.30	44.25	6	10,710	0.06%
2019/01/21	7	44.35	1	44.30	44.30	6	10,736	0.06%
2019/01/18	20	43.95	3	44.10	44.15	17	10,904	0.16%
2019/01/17	20	43.93	13	44.08	44.05	7	11,002	0.06%
2019/01/16	33	44.08	2	43.95	44.00	31	10,922	0.28%
2019/01/15	11	44.70	0.5	44.90	44.60	10.5	10,614	0.10%
2019/01/14	9.2	45.08	3	44.95	45.00	6.2	10,342	0.06%
2019/01/11	6	46.17	0	0.00	45.95	6	10,140	0.06%
2019/01/10	5	46.55	3	46.78	46.90	2	9,958	0.02%
2019/01/09	13	46.93	138	46.97	47.05	-125	10,011	-1.25%	大賣/鉅額交易
2019/01/08	6	45.78	0	0.00	45.70	6	9,975	0.06%
2019/01/07	3	45.98	2	45.98	45.95	1	10,273	0.01%
2019/01/04	5	45.36	2	45.45	45.30	3	10,445	0.03%
2019/01/03	4	45.76	1	45.75	45.80	3	10,903	0.03%
2019/01/02	5	46.29	0	46.40	46.10	5	11,063	0.04%
2018/12/28	2	46.60	1	47.05	47.05	1	11,114	0.01%
2018/12/27	2	46.90	108	46.80	46.95	-106	11,424	-0.93%	大賣/鉅額交易
2018/12/26	5	46.62	22	46.70	46.50	-17	11,549	-0.15%
2018/12/25	8	46.21	0	0.00	46.50	8	11,742	0.07%
2018/12/24	1	46.55	1	46.85	46.85	0	11,927	0.00%
2018/12/22	3	47.08	0	0.00	47.05	3	12,082	0.02%
2018/12/21	13	46.92	1	47.30	47.30	12	12,410	0.10%
2018/12/20	0	0.00	2	47.05	47.05	-2	12,555	-0.02%
2018/12/19	13	47.01	10	47.13	47.30	3	12,580	0.02%
2018/12/18	9	47.11	0	0.00	47.05	9	12,666	0.07%
2018/12/17	1	47.60	3	47.72	47.75	-2	12,959	-0.02%
2018/12/14	7	47.53	0	0.00	47.45	7	13,129	0.05%
2018/12/13	3	48.00	4	47.91	48.05	-1	13,081	-0.01%
2018/12/12	0	0.00	2	47.63	47.55	-2	13,095	-0.02%
2018/12/11	16	47.26	1	47.55	47.25	15	13,061	0.11%
2018/12/10	5	47.46	0	0.00	47.50	5	12,977	0.04%
2018/12/07	3	48.00	122	47.90	48.00	-119	12,947	-0.92%	大賣/鉅額交易
2018/12/06	7	47.97	0	0.00	48.00	7	12,897	0.05%
2018/12/05	6	48.29	1	48.35	48.35	5	12,874	0.04%
2018/12/04	12	48.68	5	48.75	48.75	7	12,872	0.05%
2018/12/03	14	49.16	2	49.15	49.15	12	12,840	0.09%
2018/11/30	2	48.70	1	48.80	48.80	1	12,724	0.01%
2018/11/29	10	48.72	2	48.70	48.60	8	12,537	0.06%
2018/11/28	7.5	48.94	1	48.85	48.85	6.5	12,400	0.05%
2018/11/27	6	49.25	1	49.10	49.10	5	12,281	0.04%
2018/11/26	2	49.85	0	0.00	49.90	2	12,278	0.02%
2018/11/23	0.1	50.20	0	0.00	50.10	0.1	12,218	0.00%
2018/11/21	0	50.40	0	0.00	50.70	0	12,268	0.00%
2018/11/20	0	0.00	2	51.30	50.50	-2	12,327	-0.02%
2018/11/16	0	0.00	21	51.20	51.10	-21	12,391	-0.17%
2018/11/15	0	0.00	2	51.00	51.10	-2	12,432	-0.02%
2018/11/14	1	50.80	0	0.00	51.20	1	12,470	0.01%
2018/11/13	0	0.00	2	50.80	51.00	-2	12,510	-0.02%
2018/11/12	2	50.80	0	0.00	50.90	2	12,588	0.02%
2018/11/09	0	0.00	12	50.96	51.10	-12	12,793	-0.09%
2018/11/08	1	50.70	1	50.70	50.90	0	12,772	0.00%
2018/11/07	1	50.10	9	50.13	50.30	-8	12,670	-0.06%
2018/11/06	0	0.00	7.1	49.63	49.80	-7.1	12,719	-0.06%
2018/11/05	1	48.65	0	0.00	49.20	1	12,683	0.01%
2018/11/02	1	48.55	1	48.90	48.90	0	12,682	0.00%
2018/11/01	6	47.87	1	48.35	48.30	5	12,704	0.04%
2018/10/31	5	48.10	1	48.10	48.45	4	12,664	0.03%
2018/10/30	1	47.55	4	47.65	47.50	-3	12,580	-0.02%
2018/10/29	3	46.77	0	0.00	46.90	3	12,550	0.02%
2018/10/26	2	47.08	3	47.17	47.10	-1	12,485	-0.01%
2018/10/25	8	48.39	0	0.00	48.00	8	12,226	0.07%
2018/10/24	2	49.33	0	0.00	49.15	2	12,250	0.02%
2018/10/23	7	49.54	1	49.55	49.55	6	12,184	0.05%
2018/10/22	1.1	50.00	0	0.00	50.00	1.1	12,160	0.01%
2018/10/19	1	49.95	3	49.55	50.20	-2	12,270	-0.02%
2018/10/18	60	49.65	5	49.90	49.60	55	12,235	0.45%
2018/10/17	2	49.90	2	49.88	49.75	0	12,384	0.00%
2018/10/16	17	49.81	1	49.80	49.70	16	12,337	0.13%
2018/10/15	1	49.80	2	50.15	49.95	-1	12,269	-0.01%
2018/10/12	11	49.68	2	49.58	50.10	9	12,013	0.07%
2018/10/11	17	49.81	2	49.83	49.65	15	11,865	0.13%
2018/10/09	2	51.75	0	0.00	51.50	2	11,377	0.02%
2018/10/08	0	0.00	1	51.40	51.60	-1	11,184	-0.01%
2018/10/05	1	50.80	6	51.62	50.90	-5	11,086	-0.05%
2018/10/04	2	51.30	2	51.55	51.60	0	10,810	0.00%
2018/10/03	50	51.90	3	52.30	51.80	47	10,746	0.44%
2018/10/02	5	51.96	7	52.03	52.10	-2	10,636	-0.02%
2018/10/01	6	52.50	5.1	52.38	52.50	0.9	10,512	0.01%
2018/09/28	49	51.42	6	51.93	51.80	43	10,484	0.41%
2018/09/27	0	0.00	21	51.72	51.90	-21	10,330	-0.20%
2018/09/26	2	51.05	1	51.10	51.00	1	10,162	0.01%
2018/09/25	2	51.45	5	51.46	51.10	-3	10,326	-0.03%
2018/09/21	5	51.12	7	51.21	51.10	-2	10,288	-0.02%
2018/09/20	13	50.41	4	50.45	50.40	9	9,862	0.09%
2018/09/19	2	50.15	10	50.20	50.30	-8	9,754	-0.08%
2018/09/18	0	0.00	1	50.20	50.00	-1	9,957	-0.01%
2018/09/17	1	50.00	1	50.10	50.00	0	10,140	0.00%
2018/09/14	2	50.25	1	50.40	50.10	1	10,481	0.01%
2018/09/13	0	0.00	22	50.09	49.90	-22	10,634	-0.21%
2018/09/12	51	49.65	0	0.00	49.70	51	10,843	0.47%
2018/09/11	1	49.50	101	49.70	49.80	-100	11,015	-0.91%	大賣/
2018/09/10	2	49.50	6	49.44	49.40	-4	11,238	-0.04%
2018/09/07	110	49.78	23	49.82	49.50	87	11,443	0.76%	大買/
2018/09/06	3	50.10	0	0.00	50.10	3	11,466	0.03%
2018/09/05	13	50.35	0	0.00	50.20	13	11,510	0.11%
2018/09/04	0	0.00	3	50.97	50.90	-3	11,548	-0.03%
2018/09/03	1	50.40	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/30	0	0.00	2	50.60	50.50	-2	11,622	-0.02%
2018/08/29	1	50.60	0	0.00	50.90	1	11,686	0.01%
2018/08/28	0	0.00	3	50.63	50.80	-3	11,740	-0.03%
2018/08/27	22	50.41	11	50.37	50.70	11	11,774	0.09%
2018/08/24	1	49.75	1	49.95	49.85	0	11,640	0.00%
2018/08/23	2	50.05	0	0.00	50.10	2	11,918	0.02%
2018/08/22	1	50.00	3	50.10	50.10	-2	12,211	-0.02%
2018/08/21	1	49.95	2	49.95	50.00	-1	12,096	-0.01%
2018/08/20	2	49.90	1	50.10	49.90	1	12,047	0.01%
2018/08/17	1	49.70	1	49.90	49.90	0	12,024	0.00%
2018/08/16	4	49.74	0	0.00	49.70	4	11,979	0.03%
2018/08/13	8	50.13	15	50.30	50.10	-7	12,264	-0.06%
2018/08/10	1	50.80	2	50.85	50.90	-1	12,319	-0.01%
2018/08/09	1	50.50	1	50.40	50.40	0	12,483	0.00%
2018/08/08	2	50.80	4	50.90	50.70	-2	12,640	-0.02%
2018/08/07	0	0.00	1	50.50	50.50	-1	12,772	-0.01%
2018/08/06	21	50.50	0	0.00	50.40	21	12,831	0.16%
2018/08/03	0	50.60	1	50.50	50.80	-1	13,049	-0.01%
2018/08/02	14	50.37	0	0.00	50.20	14	13,141	0.11%
2018/08/01	0	0.00	2	50.85	51.00	-2	13,112	-0.02%
2018/07/31	1	50.90	2	51.00	50.70	-1	13,175	-0.01%
2018/07/30	0	0.00	1	50.30	50.40	-1	12,966	-0.01%
2018/07/27	2	50.10	2	50.20	50.20	0	13,116	0.00%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/25	3	50.27	1	50.20	50.20	2	13,156	0.02%
2018/07/24	1	50.30	2	50.30	50.30	-1	13,149	-0.01%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/20	0	0.00	1	51.00	51.00	-1	13,127	-0.01%
2018/07/19	0	0.00	1.2	50.55	50.80	-1.2	13,137	-0.01%
2018/07/18	1	50.60	4	50.80	50.80	-3	13,137	-0.02%
2018/07/17	2	50.80	2	50.75	50.80	0	13,139	0.00%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/13	1	50.80	0	0.00	51.00	1	13,230	0.01%
2018/07/11	1	50.00	100	50.30	50.30	-99	13,360	-0.74%
2018/07/10	0	0.00	1	50.40	50.50	-1	13,348	-0.01%
2018/07/09	0	0.00	1	50.10	50.10	-1	13,363	-0.01%
2018/07/06	3	49.37	3	49.33	49.45	0	13,375	0.00%
2018/07/05	1	49.40	1	49.65	49.80	0	13,409	0.00%
2018/07/04	3	49.90	0	0.00	50.00	3	13,615	0.02%
2018/07/03	5	50.03	2	50.00	50.00	3	13,638	0.02%
2018/07/02	12	50.51	1	50.30	50.30	11	13,535	0.08%
2018/06/29	1	50.80	201	50.50	51.10	-200	13,434	-1.49%	大賣/鉅額交易
2018/06/28	0	0.00	1	50.80	50.50	-1	13,314	-0.01%
2018/06/27	3	50.63	2	50.75	50.50	1	13,279	0.01%
2018/06/26	15	50.93	11	50.91	50.90	4	13,056	0.03%
2018/06/25	103	53.50	26	53.20	53.20	77	12,832	0.60%	大買/
2018/06/22	3	53.67	0	0.00	53.70	3	12,586	0.02%
2018/06/21	0	53.80	11	53.83	53.90	-11	12,476	-0.09%
2018/06/20	1	53.70	1	53.80	53.70	0	12,714	0.00%
2018/06/19	0	0.00	2	53.60	53.00	-2	12,672	-0.02%
2018/06/14	2	53.35	0	0.00	52.90	2	12,213	0.02%
2018/06/13	2	53.80	2	53.90	54.00	0	12,056	0.00%
2018/06/12	4	53.87	1	53.80	53.50	3	12,349	0.02%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/08	1	53.60	2	53.60	53.80	-1	12,317	-0.01%
2018/06/07	1	53.60	4	53.70	54.00	-3	12,354	-0.02%
2018/06/06	0	0.00	10	53.15	53.30	-10	12,473	-0.08%
2018/06/05	1	52.70	1	52.70	53.00	0	12,369	0.00%
2018/06/04	2	52.40	3	52.53	52.80	-1	12,333	-0.01%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/30	4	51.60	0	0.00	51.20	4	12,242	0.03%
2018/05/29	1	52.90	0	52.70	52.80	1	12,296	0.01%
2018/05/28	0	0.00	4	53.40	53.30	-4	12,441	-0.03%
2018/05/25	1	53.10	7.1	53.40	53.10	-6.1	12,581	-0.05%
2018/05/24	0	0.00	4.5	53.39	53.50	-4.5	12,646	-0.04%
2018/05/23	8	53.80	1	53.30	53.30	7	12,693	0.06%
2018/05/22	0	0.00	24	53.62	53.70	-24	12,665	-0.19%
2018/05/21	3	53.13	0	0.00	53.20	3	12,638	0.02%
2018/05/18	3	52.80	12	52.86	52.90	-9	12,560	-0.07%
2018/05/17	0	0.00	8	52.76	52.50	-8	12,527	-0.06%
2018/05/16	1	52.00	8	52.13	52.20	-7	12,388	-0.06%
2018/05/15	1	51.40	3	51.50	51.20	-2	12,430	-0.02%
2018/05/14	1	51.70	2	51.75	51.80	-1	12,756	-0.01%
2018/05/11	2	51.40	103	51.51	51.80	-101	12,840	-0.79%	大賣/鉅額交易
2018/05/10	1	51.00	11	51.00	51.00	-10	12,734	-0.08%
2018/05/09	0	0.00	5	50.78	50.70	-5	12,756	-0.04%
2018/05/08	6	50.35	1.1	50.43	50.70	4.9	12,895	0.04%
2018/05/07	2	50.25	0	0.00	50.30	2	12,889	0.02%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/05/02	1	51.20	12	51.29	51.30	-11	13,013	-0.08%
2018/04/30	1	50.80	14	50.99	51.00	-13	13,175	-0.10%
2018/04/27	1	50.60	0	0.00	50.80	1	13,174	0.01%
2018/04/26	0	50.40	0	0.00	50.50	0	13,220	0.00%
2018/04/25	0	0.00	3	50.07	50.30	-3	13,266	-0.02%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/23	0	0.00	1	50.30	50.20	-1	13,527	-0.01%
2018/04/20	1	50.30	0	0.00	50.40	1	13,801	0.01%
2018/04/19	3	50.50	7.1	50.57	50.60	-4.1	14,009	-0.03%
2018/04/18	3	49.97	11	50.00	50.00	-8	14,012	-0.06%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/16	3	50.57	0.1	50.60	50.60	2.9	14,244	0.02%
2018/04/13	0.4	51.10	2	51.05	51.20	-1.6	14,345	-0.01%
2018/04/12	0	0.00	1.2	51.07	51.00	-1.2	14,474	-0.01%
2018/04/11	106	51.01	150	51.50	51.00	-44	14,669	-0.30%	大買/大賣/
2018/04/10	0	0.00	54	50.81	51.00	-54	14,659	-0.37%
2018/04/09	2	49.95	2	50.00	50.30	0	14,670	0.00%
2018/04/03	2	49.80	2	49.90	49.90	0	14,590	0.00%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/31	1	50.20	2	50.30	50.20	-1	14,579	-0.01%
2018/03/30	3	50.33	2	50.10	50.10	1	14,685	0.01%
2018/03/27	152	50.70	0	0.00	50.70	152	14,619	1.04%	大買/鉅額交易
2018/03/26	0	50.50	1	50.40	50.40	-1	14,557	-0.01%
2018/03/23	74	50.14	0	0.00	50.30	74	14,657	0.50%
2018/03/22	1	51.50	10	51.88	51.80	-9	14,418	-0.06%
2018/03/21	5	51.40	1	51.80	51.50	4	14,331	0.03%
2018/03/20	0	0.00	1	51.40	51.70	-1	14,382	-0.01%
2018/03/19	2	51.35	0	0.00	51.60	2	14,353	0.01%
2018/03/16	0	0.00	2	51.70	51.70	-2	14,383	-0.01%
2018/03/15	1	51.30	58	51.20	51.20	-57	14,121	-0.40%
2018/03/14	10	51.44	1	51.60	51.60	9	14,138	0.06%
2018/03/13	5	51.50	1	51.60	51.60	4	14,188	0.03%
2018/03/12	4	51.73	103	51.51	51.80	-99	14,194	-0.70%	大賣/
2018/03/09	0	0.00	7.2	50.41	50.50	-7.2	14,081	-0.05%
2018/03/07	2	50.30	18	50.62	50.30	-16	14,758	-0.11%
2018/03/06	100	50.50	1	50.40	50.30	99	15,322	0.65%
2018/03/05	11	50.45	4	50.10	50.10	7	15,600	0.04%
2018/03/02	34	51.01	0	0.00	50.80	34	15,494	0.22%
2018/03/01	2	51.80	0	0.00	52.20	2	15,358	0.01%
2018/02/27	0	0.00	2	52.35	52.20	-2	15,405	-0.01%
2018/02/26	1	52.10	1	52.20	52.20	0	15,360	0.00%
2018/02/23	9	51.99	3	52.23	52.30	6	15,567	0.04%
2018/02/22	103	51.01	99	51.50	51.80	4	16,252	0.02%	大買/
2018/02/21	51	51.50	103	51.79	51.90	-52	16,922	-0.31%	大賣/
2018/02/12	107	50.99	7	50.99	51.00	100	16,782	0.60%	大買/
2018/02/09	32	50.24	1	50.40	50.20	31	16,786	0.18%
2018/02/08	4	50.72	6	50.65	50.60	-2	16,607	-0.01%
2018/02/07	5	50.50	12	50.57	50.20	-7	16,574	-0.04%
2018/02/06	26	49.75	4	49.60	49.20	22	16,301	0.13%
2018/02/05	2	52.15	0.8	52.20	52.10	1.3	15,858	0.01%
2018/02/02	2	53.25	0	0.00	53.40	2	15,666	0.01%
2018/02/01	3	53.70	6	54.08	54.00	-3	15,579	-0.02%
2018/01/31	1.7	53.94	9	54.01	54.20	-7.3	15,496	-0.05%
2018/01/30	1	53.69	12	53.90	53.10	-11	15,396	-0.07%
2018/01/29	1	53.50	6.5	53.89	54.00	-5.5	15,380	-0.04%
2018/01/26	0	0.00	1	53.00	53.20	-1	15,407	-0.01%
2018/01/25	8	53.20	3	53.20	53.40	5	15,563	0.03%
2018/01/24	5	52.76	9.6	52.89	52.80	-4.6	15,373	-0.03%
2018/01/22	0	0.00	2	54.05	54.10	-2	15,357	-0.01%
2018/01/19	2	53.35	0	0.00	53.90	2	15,384	0.01%
2018/01/18	9	53.81	0	0.00	53.80	9	15,268	0.06%
2018/01/17	5	54.12	2	54.00	54.20	3	15,074	0.02%
2018/01/16	7	54.41	35	54.46	54.80	-28	14,907	-0.19%
2018/01/15	5	54.10	4	53.88	54.10	1	14,546	0.01%
2018/01/12	2	53.15	4	53.15	53.20	-2	14,299	-0.01%
2018/01/11	10	52.90	11	52.99	53.00	-1	14,227	-0.01%
2018/01/10	0	0.00	21	53.12	53.00	-21	14,236	-0.15%
2018/01/09	1	52.30	0	0.00	52.50	1	14,055	0.01%
2018/01/08	0	0.00	13	52.39	52.50	-13	13,984	-0.09%
2018/01/05	1	52.10	11	52.15	52.20	-10	13,900	-0.07%
2018/01/04	0	0.00	3	51.67	51.90	-3	13,779	-0.02%
2018/01/03	1	51.50	23	51.50	51.50	-22	13,865	-0.16%
2018/01/02	0	0.00	4	50.85	51.00	-4	13,535	-0.03%