富邦金 (2881)-元大-南屯券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦金 (2881)籌碼相關－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	112	89.59	1.3	90.27	89.30	110.7	20,004	0.55%	大買/鉅額交易
2024/11/21	13.6	89.49	1.5	89.81	89.30	12.1	19,779	0.06%
2024/11/20	112.1	91.02	3	91.17	90.50	109.1	19,500	0.56%	大買/鉅額交易
2024/11/19	10.2	89.83	11	91.17	91.40	-0.8	19,195	0.00%
2024/11/18	12.1	89.71	0	0.00	89.80	12.1	19,010	0.06%
2024/11/15	4.5	91.00	12.2	92.07	91.00	-7.7	18,924	-0.04%
2024/11/14	4.1	90.35	0.2	90.34	90.30	3.8	19,385	0.02%
2024/11/13	12.2	90.74	11.7	91.01	91.00	0.5	19,364	0.00%
2024/11/12	11.6	92.10	0.1	92.20	91.70	11.6	19,422	0.06%
2024/11/11	19.1	91.95	0	0.00	91.70	19.1	19,260	0.10%
2024/11/08	9	92.40	11.2	92.88	92.90	-2.2	19,387	-0.01%
2024/11/07	12.2	92.00	12.4	92.89	92.20	-0.2	19,670	0.00%
2024/11/06	16.1	91.40	0.2	92.10	91.40	15.9	19,744	0.08%
2024/11/05	19.3	91.79	20.6	92.28	92.30	-1.3	19,929	-0.01%
2024/11/04	0	0.00	17	92.19	92.30	-17	20,306	-0.08%
2024/11/01	12.6	89.18	2	90.65	90.40	10.6	20,761	0.05%
2024/10/30	1	91.10	0	0.00	90.80	1	20,654	0.00%
2024/10/29	7.6	90.74	13.8	91.56	91.60	-6.2	20,802	-0.03%
2024/10/28	0.3	91.98	11.2	92.10	91.90	-10.9	20,934	-0.05%
2024/10/25	1	92.10	15	92.40	92.20	-14	20,996	-0.07%
2024/10/24	12.1	91.70	9.2	92.07	91.30	2.9	21,308	0.01%
2024/10/23	18.2	92.14	2.4	92.31	92.10	15.8	21,408	0.07%
2024/10/22	0	0.00	150	92.19	93.30	-150	21,571	-0.70%	大賣/鉅額交易
2024/10/21	178.7	91.29	21.7	90.92	90.90	157.1	21,814	0.72%	大買/鉅額交易
2024/10/18	8.3	93.05	47.9	93.04	93.20	-39.6	22,227	-0.18%
2024/10/17	17.2	90.53	31.3	90.95	91.60	-14.1	22,362	-0.06%
2024/10/16	9.8	90.69	0.3	91.10	90.30	9.5	22,691	0.04%
2024/10/15	0.2	91.42	102.3	91.57	91.90	-102.2	22,761	-0.45%	大賣/鉅額交易
2024/10/14	2	90.45	1.5	90.74	90.50	0.5	22,995	0.00%
2024/10/11	1.2	90.28	0	0.00	90.70	1.2	23,459	0.01%
2024/10/09	2.1	91.93	14	91.26	90.60	-11.9	24,140	-0.05%
2024/10/08	2.3	90.16	20	91.40	91.40	-17.7	24,555	-0.07%
2024/10/07	1.1	90.44	15.1	91.23	91.10	-14	24,614	-0.06%
2024/10/04	19.8	89.68	2	89.60	90.10	17.8	24,759	0.07%
2024/10/01	96	90.19	60.1	90.70	90.70	35.9	24,857	0.14%
2024/09/30	1.2	90.67	1	91.50	90.40	0.2	24,899	0.00%
2024/09/27	60.2	91.35	5.2	92.40	91.30	55	25,011	0.22%
2024/09/26	80	93.14	24.2	93.56	93.00	55.8	25,013	0.22%
2024/09/25	34	92.85	72.1	93.15	93.30	-38.1	25,065	-0.15%
2024/09/24	5.1	91.68	6	92.45	92.60	-1	25,081	0.00%
2024/09/23	65.1	90.40	58.1	91.32	91.90	7	24,959	0.03%
2024/09/20	7.1	90.39	11.3	90.32	90.80	-4.2	24,779	-0.02%
2024/09/19	3.3	89.45	8.8	89.36	89.30	-5.5	24,364	-0.02%
2024/09/18	0	87.55	97.2	87.64	87.10	-97.2	24,275	-0.40%
2024/09/16	1.1	86.61	2.6	86.74	86.80	-1.6	24,356	-0.01%
2024/09/13	40.1	86.10	32.5	86.50	86.70	7.6	24,457	0.03%
2024/09/12	67.1	85.83	36.1	86.95	85.80	31	24,581	0.13%
2024/09/11	38	85.51	2.8	85.53	85.50	35.2	24,518	0.14%
2024/09/10	35.2	86.31	3.2	87.02	86.40	32.1	24,405	0.13%
2024/09/09	27	86.00	5	85.88	86.00	22	24,202	0.09%
2024/09/06	3.2	91.95	4	92.35	92.50	-0.8	23,818	0.00%
2024/09/05	2	92.60	2.1	92.40	92.30	-0.1	23,891	0.00%
2024/09/04	12.7	90.55	3	91.27	90.50	9.7	23,916	0.04%
2024/09/03	7	93.41	5.1	93.52	93.70	1.9	23,666	0.01%
2024/09/02	28.6	94.01	21.4	94.02	94.00	7.2	23,793	0.03%
2024/08/30	10	92.30	11.1	92.21	91.90	-1.1	23,527	0.00%
2024/08/29	2	91.20	3	91.40	91.30	-1	23,260	0.00%
2024/08/28	0	0.00	10.2	92.08	92.00	-10.2	23,201	-0.04%
2024/08/27	0	0.00	25.1	91.65	92.20	-25.1	23,547	-0.11%
2024/08/26	93	90.70	79.1	91.78	91.90	13.9	23,570	0.06%
2024/08/23	2.1	87.75	2	89.10	89.00	0.1	23,443	0.00%
2024/08/22	3.3	87.82	16.1	88.16	88.10	-12.8	23,449	-0.05%
2024/08/21	5	89.04	18.6	88.90	89.20	-13.6	23,410	-0.06%
2024/08/20	23.1	88.45	16	89.18	88.80	7.1	23,578	0.03%
2024/08/19	21.2	90.76	15.1	92.39	90.00	6	23,460	0.03%
2024/08/16	4.1	92.22	39.8	91.85	92.40	-35.7	23,206	-0.15%
2024/08/15	2	89.10	3.1	89.79	89.00	-1	22,631	0.00%
2024/08/14	1.1	88.63	21	89.11	89.30	-19.9	22,604	-0.09%
2024/08/13	103	87.14	237	87.51	87.50	-134	22,552	-0.59%	大買/大賣/鉅額交易
2024/08/12	162.7	87.14	2.1	86.77	86.80	160.5	23,115	0.69%	大買/鉅額交易
2024/08/09	40	85.47	37.4	86.33	86.00	2.6	23,645	0.01%
2024/08/08	2	82.85	8.2	82.59	83.10	-6.1	23,424	-0.03%
2024/08/07	9.6	82.22	6.2	82.58	82.60	3.4	23,402	0.01%
2024/08/06	6.2	79.94	20.2	78.71	80.70	-14	23,694	-0.06%
2024/08/05	30.4	81.29	25.5	81.27	79.00	4.9	23,480	0.02%
2024/08/02	5.7	85.54	6.4	86.36	86.90	-0.6	22,894	0.00%
2024/08/01	4.3	88.44	4	89.10	88.20	0.3	22,777	0.00%
2024/07/31	2.4	88.23	40.3	87.58	88.20	-38	22,727	-0.17%
2024/07/30	1.1	85.73	2.2	86.39	86.50	-1.1	22,520	0.00%
2024/07/29	0.1	86.98	13.1	87.22	87.20	-13	22,530	-0.06%
2024/07/26	7.4	84.31	36	84.76	84.90	-28.6	22,333	-0.13%
2024/07/23	4.3	85.25	6	85.05	85.50	-1.7	22,420	-0.01%
2024/07/22	4.6	83.09	135.7	83.93	82.60	-131.1	22,386	-0.59%	大賣/鉅額交易
2024/07/19	21	85.63	67.5	87.71	86.10	-46.6	21,848	-0.21%
2024/07/18	119.9	89.79	107.6	89.89	89.90	12.3	21,122	0.06%	大買/大賣/
2024/07/17	45.8	91.11	35.1	92.06	91.00	10.7	20,524	0.05%
2024/07/16	26.1	91.08	11.2	91.69	91.70	14.8	20,248	0.07%
2024/07/15	37.1	90.45	31.1	92.28	90.90	6	20,299	0.03%
2024/07/12	74.6	91.89	59	92.74	91.90	15.6	20,058	0.08%
2024/07/11	181	92.13	49.3	92.28	92.40	131.7	19,740	0.67%	大買/鉅額交易
2024/07/10	6.5	88.15	44.3	90.28	89.10	-37.8	19,336	-0.20%
2024/07/09	2.1	85.88	5.5	85.46	86.00	-3.5	18,931	-0.02%
2024/07/08	2	85.80	11.1	85.05	86.00	-9.1	18,906	-0.05%
2024/07/05	5	84.62	3.8	84.65	84.90	1.2	18,872	0.01%
2024/07/04	1.1	83.40	0	83.70	83.70	1	18,683	0.01%
2024/07/03	1.9	81.41	17.7	82.45	83.30	-15.8	18,577	-0.08%
2024/07/02	0.1	80.60	5	80.99	81.00	-4.9	18,231	-0.03%
2024/07/01	0	79.90	37.4	80.21	80.40	-37.3	18,105	-0.21%
2024/06/28	1	78.90	5.8	79.39	79.30	-4.8	17,915	-0.03%
2024/06/27	0	0.00	2.1	77.57	78.40	-2.1	17,595	-0.01%
2024/06/26	0	0.00	0	78.40	77.80	0	17,536	0.00%
2024/06/25	1	78.10	1.2	77.84	78.50	-0.2	17,452	0.00%
2024/06/24	1.7	78.05	0	0.00	78.10	1.7	17,366	0.01%
2024/06/21	1.1	77.90	2	78.00	78.30	-0.9	17,199	-0.01%
2024/06/20	2.9	77.71	2	77.45	78.00	0.8	17,088	0.00%
2024/06/19	0.5	76.80	3	77.60	77.80	-2.5	17,157	-0.01%
2024/06/17	3.2	76.13	0.1	76.22	76.00	3.1	17,240	0.02%
2024/06/14	1	76.40	25.7	76.60	76.90	-24.7	17,282	-0.14%
2024/06/13	4.5	76.22	1.4	76.23	76.20	3.1	17,306	0.02%
2024/06/12	1	76.40	3.8	76.12	76.00	-2.8	17,691	-0.02%
2024/06/11	1.1	77.36	6.6	77.37	77.30	-5.5	17,840	-0.03%
2024/06/07	0.6	75.20	3.5	75.71	76.00	-3	17,717	-0.02%
2024/06/06	2	74.50	60.8	75.17	75.20	-58.8	17,624	-0.33%
2024/06/05	0.5	74.00	6	74.07	74.00	-5.5	17,547	-0.03%
2024/06/04	2	73.25	0.1	73.20	73.60	1.9	17,719	0.01%
2024/06/03	3	73.60	0	0.00	73.80	3	17,811	0.02%
2024/05/31	1	72.90	5.3	73.04	73.40	-4.3	17,793	-0.02%
2024/05/30	2	71.80	1	72.10	71.90	1	17,416	0.01%
2024/05/29	3.1	72.67	0.5	72.60	72.40	2.6	17,207	0.02%
2024/05/28	0	0.00	1	73.22	73.80	-1	17,000	-0.01%
2024/05/27	1	73.00	0	0.00	73.50	1	17,189	0.01%
2024/05/24	2	73.35	2	73.40	73.30	0	17,134	0.00%
2024/05/23	0.1	72.50	13.1	72.44	72.50	-13	16,972	-0.08%
2024/05/22	0	73.00	1	73.00	73.50	-1	16,921	-0.01%
2024/05/21	4.3	72.63	22	72.80	72.90	-17.8	16,866	-0.11%
2024/05/20	11	73.65	4	73.60	73.80	7	16,774	0.04%
2024/05/17	8	74.71	21.8	74.70	74.60	-13.8	16,753	-0.08%
2024/05/16	6	74.45	15	74.71	73.90	-9	16,559	-0.05%
2024/05/15	2	72.90	127.4	73.86	73.80	-125.4	16,076	-0.78%	大賣/鉅額交易
2024/05/14	0	0.00	0.2	71.38	71.20	-0.2	15,585	0.00%
2024/05/13	3	71.70	2.7	71.32	71.50	0.3	15,535	0.00%
2024/05/10	1	71.10	28	71.61	71.80	-26.9	15,359	-0.18%
2024/05/09	1	70.10	13.1	70.13	69.90	-12.1	14,925	-0.08%
2024/05/08	20	69.84	0	0.00	69.90	20	14,769	0.14%
2024/05/07	2	69.90	0	69.70	69.90	2	14,815	0.01%
2024/05/06	1	69.99	35	70.03	70.00	-34	14,722	-0.23%
2024/05/03	1	69.00	7.6	69.39	69.00	-6.6	14,643	-0.05%
2024/05/02	2	69.40	38.8	69.50	69.00	-36.8	14,623	-0.25%
2024/04/30	0	0.00	1.1	69.40	69.10	-1.1	14,584	-0.01%
2024/04/29	0	0.00	5.2	68.94	69.40	-5.2	14,502	-0.04%
2024/04/26	3	67.70	20	67.90	67.60	-17	14,280	-0.12%
2024/04/25	2	66.25	1	66.40	66.40	1	14,183	0.01%
2024/04/24	0	0.00	3	66.87	66.80	-3	14,297	-0.02%
2024/04/23	0	0.00	5	66.50	66.30	-5	14,674	-0.03%
2024/04/22	1	65.90	5.4	66.27	66.20	-4.4	14,818	-0.03%
2024/04/19	25.3	65.17	12.9	64.33	65.00	12.4	14,682	0.08%
2024/04/18	6.1	66.51	0	0.00	66.30	6.1	14,312	0.04%
2024/04/17	1.1	65.63	0	0.00	66.00	1.1	14,158	0.01%
2024/04/16	40.1	66.35	3	66.37	65.70	37.1	14,009	0.27%
2024/04/15	6.3	67.55	0	0.00	67.40	6.3	13,715	0.05%
2024/04/12	2.2	67.82	0	0.00	67.80	2.2	13,827	0.02%
2024/04/11	15.5	68.36	0	0.00	68.40	15.5	13,737	0.11%
2024/04/10	22	69.30	0.1	69.80	69.20	21.9	13,540	0.16%
2024/04/09	0	0.00	5	69.90	70.00	-5	13,590	-0.04%
2024/04/08	8	68.71	0	0.00	68.70	8	13,482	0.06%
2024/04/03	1.2	68.65	2	68.95	68.60	-0.8	13,479	-0.01%
2024/04/01	5	69.40	1.1	69.43	69.50	3.9	13,371	0.03%
2024/03/29	4	69.08	51.2	69.88	69.70	-47.2	13,366	-0.35%
2024/03/28	47.3	69.24	0	0.00	69.30	47.3	13,306	0.36%
2024/03/26	1	69.30	3.2	69.30	69.60	-2.2	13,283	-0.02%
2024/03/25	3.1	69.07	1	69.30	69.00	2.1	13,373	0.02%
2024/03/22	1	69.30	0	0.00	69.60	1	13,255	0.01%
2024/03/21	6	70.07	45.7	70.80	70.70	-39.7	13,122	-0.30%
2024/03/20	0	0.00	0.4	69.91	69.60	-0.4	13,290	0.00%
2024/03/19	1	69.80	0.1	69.70	69.80	0.9	13,945	0.01%
2024/03/18	0	69.50	14	69.56	69.50	-14	13,834	-0.10%
2024/03/15	0.7	69.49	26	69.64	69.60	-25.3	13,747	-0.18%
2024/03/14	0	0.00	64.2	70.32	70.70	-64.2	13,274	-0.48%
2024/03/13	1	69.40	5.4	69.64	69.90	-4.4	13,016	-0.03%
2024/03/12	0	0.00	5.3	69.62	69.70	-5.3	13,025	-0.04%
2024/03/11	13.1	69.71	1	69.60	69.20	12.1	12,911	0.09%
2024/03/08	5	69.06	18.6	68.90	69.20	-13.6	12,838	-0.11%
2024/03/07	21	68.19	19	68.09	68.10	2	12,575	0.02%
2024/03/06	2.1	67.40	3.3	67.53	67.30	-1.2	12,463	-0.01%
2024/03/05	2.8	67.28	1.8	67.31	67.30	1	12,754	0.01%
2024/03/04	2	67.50	1	67.70	67.40	1	12,816	0.01%
2024/03/01	50	67.56	0.1	67.50	67.40	49.9	12,878	0.39%
2024/02/29	2.2	67.13	8.6	67.20	68.00	-6.4	12,846	-0.05%
2024/02/27	0.2	66.90	3	66.83	66.90	-2.8	12,588	-0.02%
2024/02/26	0	0.00	50.2	66.90	66.90	-50.2	12,529	-0.40%
2024/02/23	0.3	66.44	12.3	66.67	66.60	-12.1	12,538	-0.10%
2024/02/22	0	0.00	5.1	66.36	66.50	-5.1	12,925	-0.04%
2024/02/21	42.9	66.20	1.1	66.38	66.30	41.8	13,007	0.32%
2024/02/20	6.2	65.99	0.6	66.20	66.50	5.5	13,092	0.04%
2024/02/19	2	65.95	0	0.00	66.10	2	13,089	0.02%
2024/02/16	2.9	65.40	4.2	65.62	65.90	-1.3	13,316	-0.01%
2024/02/15	1	65.30	7.1	65.44	65.30	-6.1	13,218	-0.05%
2024/02/05	0	0.00	5.3	64.75	64.70	-5.3	12,987	-0.04%
2024/02/02	0.1	64.70	16	64.85	64.90	-15.9	12,851	-0.12%
2024/02/01	0.5	64.50	3	64.67	64.80	-2.5	12,788	-0.02%
2024/01/31	0	64.40	1	64.50	64.50	-1	12,743	-0.01%
2024/01/30	0	0.00	1.3	64.50	64.30	-1.3	12,664	-0.01%
2024/01/26	0.2	64.50	4	64.85	64.80	-3.8	12,633	-0.03%
2024/01/25	2.5	64.46	4	64.60	64.60	-1.5	12,627	-0.01%
2024/01/24	1	64.50	1.4	64.36	64.40	-0.4	12,680	0.00%
2024/01/23	0.3	63.70	0	63.60	63.90	0.3	12,652	0.00%
2024/01/22	2	63.45	2	63.05	63.20	0	12,692	0.00%
2024/01/19	1	63.00	1	63.10	63.00	0	12,624	0.00%
2024/01/18	11.5	62.30	0	0.00	62.30	11.5	12,575	0.09%
2024/01/17	16.7	62.86	0.9	62.77	62.30	15.8	12,378	0.13%
2024/01/16	56	63.30	0.2	63.45	63.20	55.8	12,011	0.46%
2024/01/15	100	64.00	2	64.30	64.10	98	11,979	0.82%
2024/01/12	0	0.00	2.2	63.99	64.10	-2.2	12,266	-0.02%
2024/01/11	0	64.00	1.1	64.00	63.90	-1	12,340	-0.01%
2024/01/10	0	0.00	2.3	64.08	64.00	-2.3	12,641	-0.02%
2024/01/09	1.2	64.00	0.1	64.10	64.00	1.1	12,669	0.01%
2024/01/08	1.2	64.48	5.5	64.19	64.10	-4.3	12,707	-0.03%
2024/01/05	2.2	63.17	0	0.00	63.20	2.2	12,586	0.02%
2024/01/04	1.1	63.42	0	0.00	63.50	1.1	12,612	0.01%
2024/01/03	2.1	63.51	0	0.00	63.70	2.1	12,742	0.02%
2023/12/29	0.2	64.60	0.1	64.60	64.80	0.1	12,693	0.00%
2023/12/28	0	64.70	0	0.00	64.90	0	12,834	0.00%
2023/12/27	0.1	64.30	20.2	64.41	64.60	-20.1	12,812	-0.16%
2023/12/26	2.4	63.82	0	0.00	64.30	2.4	12,796	0.02%
2023/12/25	0.1	63.70	0	0.00	63.70	0.1	12,845	0.00%
2023/12/22	0.5	63.52	0.2	63.55	63.50	0.2	12,920	0.00%
2023/12/21	0.1	63.50	0.6	63.50	63.40	-0.6	13,057	0.00%
2023/12/20	2.9	63.76	4.4	63.73	63.60	-1.5	13,042	-0.01%
2023/12/19	3.2	63.84	202	63.90	63.90	-198.8	13,026	-1.53%	大賣/鉅額交易
2023/12/18	2.5	64.44	15.2	64.26	64.50	-12.7	13,092	-0.10%
2023/12/15	28.6	65.06	9.5	65.16	65.10	19.1	13,080	0.15%
2023/12/14	2	65.05	242.2	65.02	65.20	-240.2	12,662	-1.90%	大賣/鉅額交易
2023/12/13	0.1	62.87	0.3	62.80	62.90	-0.2	11,823	0.00%
2023/12/12	0.1	62.82	14	62.80	63.10	-13.9	11,987	-0.12%
2023/12/11	0.2	62.92	1	62.90	62.90	-0.8	11,981	-0.01%
2023/12/08	43.7	62.87	0	0.00	63.20	43.7	11,956	0.37%
2023/12/07	47.9	62.77	0.7	63.28	63.20	47.2	11,888	0.40%
2023/12/06	32.1	63.79	0	0.00	63.80	32.1	11,678	0.27%
2023/12/05	1.2	63.82	1	63.70	64.10	0.2	11,639	0.00%
2023/12/04	50.1	64.36	7	64.11	64.40	43.1	11,562	0.37%
2023/12/01	3.2	63.80	1.1	63.64	63.80	2	11,614	0.02%
2023/11/30	1.5	63.95	0.1	63.90	64.40	1.4	11,635	0.01%
2023/11/29	52	63.75	0	0.00	63.70	52	11,359	0.46%
2023/11/28	10	63.50	3.1	64.03	63.90	7	11,377	0.06%
2023/11/27	2.2	63.60	1.3	63.90	63.50	0.9	11,505	0.01%
2023/11/24	1.3	63.81	4.7	64.00	63.90	-3.4	11,496	-0.03%
2023/11/22	46	64.50	0	64.40	64.60	46	11,573	0.40%
2023/11/21	0	0.00	23.5	64.67	64.90	-23.5	11,556	-0.20%
2023/11/20	31	63.20	90.1	63.19	63.50	-59	11,121	-0.53%
2023/11/17	0.6	62.80	25.4	63.45	63.20	-24.8	11,019	-0.23%
2023/11/16	0	62.70	7.1	62.80	62.90	-7.1	10,907	-0.07%
2023/11/15	14	62.32	19.5	62.39	62.70	-5.5	10,849	-0.05%
2023/11/14	100	61.85	0.3	61.70	61.70	99.7	10,586	0.94%
2023/11/13	35.1	61.59	0	0.00	61.70	35.1	10,655	0.33%
2023/11/10	0	0.00	44	61.40	61.50	-44	10,782	-0.41%
2023/11/09	9.1	61.60	5.7	61.52	61.70	3.4	11,043	0.03%
2023/11/08	21	61.50	0	0.00	61.70	21	11,345	0.19%
2023/11/07	1	61.30	0	0.00	61.50	1	11,421	0.01%
2023/11/06	0	61.40	13.4	61.51	61.50	-13.4	11,533	-0.12%
2023/11/03	3	60.93	20	61.22	61.30	-17	11,525	-0.15%
2023/11/02	0	0.00	19.1	60.94	60.90	-19.1	11,606	-0.16%
2023/11/01	5	60.10	13	60.17	60.00	-8	11,598	-0.07%
2023/10/31	3.6	59.97	8	60.05	60.10	-4.4	11,596	-0.04%
2023/10/30	9.1	59.79	2	60.05	59.80	7.1	11,953	0.06%
2023/10/27	1.2	60.25	4	60.20	60.30	-2.8	12,134	-0.02%
2023/10/26	6	59.65	1.5	59.86	59.60	4.5	12,483	0.04%
2023/10/25	16.1	60.20	0	0.00	60.00	16.1	12,502	0.13%
2023/10/24	1.3	59.75	10.3	59.61	59.90	-9	12,831	-0.07%
2023/10/23	7.1	59.83	2	59.80	59.90	5.1	12,972	0.04%
2023/10/20	32.5	59.74	2.5	59.85	60.70	29.9	12,837	0.23%
2023/10/19	1.1	61.10	2.7	61.31	61.00	-1.7	12,622	-0.01%
2023/10/18	3.6	61.06	0.4	60.90	61.40	3.2	12,692	0.03%
2023/10/17	0.1	61.10	23.8	61.07	61.30	-23.7	12,598	-0.19%
2023/10/16	0	0.00	1.4	61.00	61.00	-1.4	13,008	-0.01%
2023/10/13	2.3	60.97	23.1	60.94	60.90	-20.8	13,435	-0.15%
2023/10/12	13.1	61.47	0.1	61.20	61.70	13	13,830	0.09%
2023/10/11	0	0.00	2	61.45	61.60	-2	13,883	-0.01%
2023/10/06	1	60.50	1.9	60.75	60.70	-0.9	13,848	-0.01%
2023/10/05	2	60.45	1	60.40	60.50	1	14,091	0.01%
2023/10/04	56.9	59.90	0	0.00	59.70	56.9	14,204	0.40%
2023/10/03	2.1	60.49	1	60.50	60.50	1.1	14,058	0.01%
2023/10/02	2.2	60.71	0	0.00	60.80	2.2	14,187	0.02%
2023/09/28	1.2	61.18	0.3	61.00	60.70	0.9	14,444	0.01%
2023/09/27	4.1	60.47	0	0.00	60.60	4.1	14,373	0.03%
2023/09/26	6.6	60.55	1	60.40	60.60	5.6	14,355	0.04%
2023/09/25	1.4	61.10	0	61.40	61.30	1.4	14,201	0.01%
2023/09/22	13.2	61.08	20.2	61.20	61.00	-7	14,276	-0.05%
2023/09/21	2.4	61.50	0.4	62.10	61.40	1.9	14,252	0.01%
2023/09/20	5.2	62.04	0.3	62.70	62.10	5	14,145	0.04%
2023/09/19	2	62.80	0.6	62.75	62.60	1.4	14,108	0.01%
2023/09/18	1.1	62.61	0	0.00	62.80	1.1	14,238	0.01%
2023/09/15	0	0.00	3	62.57	62.50	-3	14,283	-0.02%
2023/09/14	0.2	62.90	0.9	62.90	62.90	-0.7	14,131	0.00%
2023/09/13	0.2	62.30	1	62.30	62.40	-0.8	14,265	-0.01%
2023/09/12	3.1	62.00	1	61.90	62.10	2.1	14,457	0.01%
2023/09/11	1.5	61.82	11	61.89	61.90	-9.5	14,442	-0.07%
2023/09/08	3	61.43	0	0.00	61.80	3	14,636	0.02%
2023/09/07	4.3	61.32	20	61.40	61.20	-15.8	14,888	-0.11%
2023/09/06	22.2	61.58	0	0.00	61.40	22.2	14,932	0.15%
2023/09/05	7.5	61.87	17	61.71	61.80	-9.6	14,867	-0.06%
2023/09/04	7.5	62.33	0.1	62.50	62.20	7.5	15,154	0.05%
2023/09/01	32.7	64.62	4.2	64.44	64.80	28.5	15,252	0.19%
2023/08/31	20	64.03	1.2	64.24	63.60	18.8	15,202	0.12%
2023/08/30	4	64.50	0	0.00	64.50	4	15,332	0.03%
2023/08/29	3.5	64.23	1	64.00	64.40	2.5	15,360	0.02%
2023/08/28	0	0.00	106	63.80	64.10	-106	15,470	-0.69%	大賣/鉅額交易
2023/08/25	5	62.74	0	0.00	62.80	5	15,792	0.03%
2023/08/24	0	63.20	0	0.00	63.30	0	15,792	0.00%
2023/08/23	113	63.19	3	62.87	62.80	110	15,914	0.69%	大買/鉅額交易
2023/08/22	6.1	62.64	0	0.00	62.80	6.1	15,989	0.04%
2023/08/21	5	63.02	2	63.10	63.10	3	16,090	0.02%
2023/08/18	2.2	62.41	0	62.60	62.40	2.2	16,100	0.01%
2023/08/17	5.1	61.80	1.5	62.09	62.50	3.6	16,188	0.02%
2023/08/16	6.3	62.60	1	62.60	62.50	5.3	16,093	0.03%
2023/08/15	18	63.90	9.5	63.36	63.50	8.5	16,282	0.05%
2023/08/14	12.2	64.06	13	63.86	63.90	-0.8	16,421	-0.01%
2023/08/11	2	65.50	7.1	65.55	65.40	-5.1	16,400	-0.03%
2023/08/10	6.1	65.21	2	65.25	65.40	4.1	16,416	0.02%
2023/08/09	19	65.15	8	65.24	65.30	11	16,407	0.07%
2023/08/08	18.1	65.33	0.3	65.40	65.20	17.8	16,380	0.11%
2023/08/07	3	65.30	6	65.33	65.50	-3	16,382	-0.02%
2023/08/04	8.5	64.64	6.3	64.85	64.80	2.2	16,316	0.01%
2023/08/02	57.3	65.04	4	65.10	65.10	53.3	16,297	0.33%
2023/08/01	14	65.59	1.7	66.18	66.50	12.4	15,960	0.08%
2023/07/31	153.2	66.03	1.1	66.50	65.50	152.2	15,665	0.97%	大買/鉅額交易
2023/07/28	1.2	65.05	1	65.50	65.40	0.2	15,362	0.00%
2023/07/27	4.2	64.94	5.1	65.20	65.50	-0.9	15,296	-0.01%
2023/07/26	3.1	63.50	84.2	64.34	64.50	-81.1	15,046	-0.54%
2023/07/25	32.5	62.80	4	62.93	62.90	28.5	15,020	0.19%
2023/07/24	6.1	62.69	5.1	62.60	62.60	1	15,005	0.01%
2023/07/21	68.1	62.91	3.1	63.00	63.00	65.1	15,021	0.43%
2023/07/20	17.6	63.63	0	0.00	63.50	17.6	14,889	0.12%
2023/07/19	10.5	65.01	256.8	64.68	64.80	-246.3	14,630	-1.68%	大賣/鉅額交易
2023/07/18	18.2	65.55	34	65.52	65.60	-15.9	14,191	-0.11%
2023/07/17	4.3	64.69	5.7	64.00	65.00	-1.3	13,720	-0.01%
2023/07/14	2.9	61.93	13.1	62.31	62.50	-10.2	13,211	-0.08%
2023/07/13	24.2	61.93	10	61.80	61.70	14.2	13,027	0.11%
2023/07/12	5	61.74	3	61.77	62.00	2	12,912	0.02%
2023/07/11	9	61.39	1	61.50	61.40	8	12,824	0.06%
2023/07/10	2.9	60.46	0	0.00	60.20	2.9	12,675	0.02%
2023/07/07	26.7	59.97	6.6	59.91	60.00	20	12,651	0.16%
2023/07/06	39.1	60.67	1	60.20	60.30	38.1	12,548	0.30%
2023/07/05	0.5	61.13	1	61.00	61.00	-0.5	12,260	0.00%
2023/07/04	0.6	61.10	0.5	61.20	60.90	0.1	12,220	0.00%
2023/07/03	0.9	61.20	0	0.00	61.30	0.9	12,203	0.01%
2023/06/30	0	0.00	0.1	61.10	60.80	-0.1	12,278	0.00%
2023/06/29	0.1	61.40	0.4	61.70	61.30	-0.4	12,180	0.00%
2023/06/28	2	61.20	0	61.10	61.40	2	12,081	0.02%
2023/06/27	1	60.70	1	60.60	60.60	0	12,038	0.00%
2023/06/26	6.1	60.95	0	0.00	60.80	6.1	11,997	0.05%
2023/06/21	0	0.00	1	61.20	61.40	-1	11,924	-0.01%
2023/06/20	0	0.00	0.1	61.18	61.10	-0.1	11,955	0.00%
2023/06/19	1.1	60.83	0	0.00	61.30	1.1	12,081	0.01%
2023/06/16	2.1	61.55	1.3	61.44	61.10	0.8	12,007	0.01%
2023/06/15	8.4	61.51	0	0.00	61.60	8.4	11,954	0.07%
2023/06/14	0	61.90	5.8	61.80	61.80	-5.8	12,219	-0.05%
2023/06/13	11	61.20	1.5	61.17	61.10	9.5	12,343	0.08%
2023/06/12	2.1	61.31	3	61.67	61.20	-0.9	12,213	-0.01%
2023/06/09	1.1	61.02	8.2	61.14	61.20	-7.1	12,360	-0.06%
2023/06/08	57.3	60.56	0	0.00	60.80	57.3	12,494	0.46%
2023/06/07	10	61.72	0.1	61.90	61.80	9.9	12,352	0.08%
2023/06/06	1.1	61.70	1	61.90	61.90	0.1	12,304	0.00%
2023/06/05	5	61.76	19.9	61.78	61.70	-14.9	12,299	-0.12%
2023/06/02	3	60.63	0.1	60.70	60.60	2.9	12,012	0.02%
2023/06/01	171.4	60.29	0	0.00	60.40	171.4	12,041	1.42%	大買/鉅額交易
2023/05/30	102.2	61.10	0	0.00	60.80	102.2	11,582	0.88%	大買/鉅額交易
2023/05/29	100	61.00	0	61.20	61.10	100	11,633	0.86%
2023/05/26	1.1	60.80	4.7	60.51	60.50	-3.6	11,608	-0.03%
2023/05/25	6	60.63	3.2	60.50	60.40	2.9	11,589	0.02%
2023/05/24	2	60.80	0	60.90	61.40	2	11,565	0.02%
2023/05/23	2	61.35	4	61.90	61.40	-2	11,496	-0.02%
2023/05/22	1	61.60	3.1	61.63	61.70	-2.1	11,417	-0.02%
2023/05/19	6	61.58	5.4	61.53	61.60	0.6	11,470	0.00%
2023/05/18	0.7	60.65	7	60.72	61.10	-6.4	11,160	-0.06%
2023/05/17	0	59.75	5	60.16	60.20	-5	10,900	-0.05%
2023/05/16	0	59.70	1	59.80	59.80	-1	10,761	-0.01%
2023/05/15	1.1	59.02	0	0.00	59.40	1.1	10,721	0.01%
2023/05/12	0.3	59.07	0	0.00	59.00	0.3	10,668	0.00%
2023/05/11	2.2	59.32	0	0.00	59.50	2.2	10,614	0.02%
2023/05/10	0	59.20	1	59.30	59.20	-1	10,585	-0.01%
2023/05/09	1	59.40	0	0.00	59.50	1	10,632	0.01%
2023/05/08	0	0.00	0	59.40	59.40	0	10,733	0.00%
2023/05/05	0.5	59.03	0	0.00	59.10	0.5	10,707	0.00%
2023/05/04	0	58.90	0	0.00	59.10	0	10,960	0.00%
2023/05/03	0.1	58.60	1	58.50	58.60	-0.9	11,141	-0.01%
2023/05/02	1.1	58.97	2	59.20	58.80	-0.9	11,425	-0.01%
2023/04/28	4.1	58.90	20.5	59.00	59.00	-16.4	11,833	-0.14%
2023/04/27	6.8	57.55	2	57.90	57.70	4.8	11,860	0.04%
2023/04/26	2	57.55	1.5	57.59	57.80	0.5	11,935	0.00%
2023/04/25	0.1	57.80	1	58.20	57.50	-0.9	11,854	-0.01%
2023/04/24	1	58.00	2	58.10	58.10	-1	11,882	-0.01%
2023/04/20	0	57.80	5	57.80	57.90	-5	12,097	-0.04%
2023/04/19	2	58.35	0	58.20	58.20	2	12,308	0.02%
2023/04/18	1	58.40	0	0.00	58.60	1	12,313	0.01%
2023/04/17	0	58.30	3	58.50	58.50	-3	12,462	-0.02%
2023/04/14	1.1	58.58	5	57.94	58.60	-3.9	12,465	-0.03%
2023/04/13	2	57.50	3.4	57.59	57.40	-1.4	12,353	-0.01%
2023/04/12	6	57.18	2	57.00	57.30	4	12,300	0.03%
2023/04/11	4.1	56.75	1.5	57.10	57.10	2.6	12,297	0.02%
2023/04/10	1	56.90	1.2	57.17	57.10	-0.2	12,282	0.00%
2023/04/07	2	56.75	0.1	56.80	56.90	1.9	12,277	0.02%
2023/04/06	1.3	56.63	1	56.80	56.80	0.3	12,256	0.00%
2023/03/31	0	56.87	0.6	57.05	56.50	-0.6	12,223	0.00%
2023/03/30	2	56.45	0	0.00	56.80	2	12,212	0.02%
2023/03/29	4	56.80	0	0.00	56.90	4	12,306	0.03%
2023/03/28	3.1	56.40	3.1	56.40	56.50	0	12,543	0.00%
2023/03/27	2.1	56.10	5.1	56.18	56.30	-3.1	12,707	-0.02%
2023/03/24	4.2	56.26	3	56.43	56.30	1.2	13,079	0.01%
2023/03/23	7	56.34	0	56.70	56.50	7	13,077	0.05%
2023/03/22	5.3	56.15	2.2	56.13	56.20	3.1	13,097	0.02%
2023/03/21	8	55.35	10	55.17	55.30	-2	13,028	-0.02%
2023/03/20	16.2	55.08	2	55.20	55.00	14.2	13,252	0.11%
2023/03/17	7.8	55.74	2	55.75	55.50	5.8	13,148	0.04%
2023/03/16	13.6	55.36	8.4	55.38	55.10	5.2	13,023	0.04%
2023/03/15	5.2	56.90	1	56.60	56.50	4.2	12,799	0.03%
2023/03/14	20.1	56.80	0.3	56.90	56.70	19.8	12,817	0.15%
2023/03/13	8.2	57.63	1	57.40	57.70	7.2	12,695	0.06%
2023/03/10	24.7	58.42	3.1	58.42	58.30	21.6	12,600	0.17%
2023/03/09	8.2	59.64	0.3	59.60	59.40	7.9	12,587	0.06%
2023/03/08	2	59.60	0	0.00	60.00	2	13,017	0.02%
2023/03/07	1	59.80	0	0.00	59.80	1	13,258	0.01%
2023/03/06	0	0.00	2	60.00	60.00	-2	13,412	-0.01%
2023/03/03	0	0.00	0.3	59.56	59.50	-0.3	13,565	0.00%
2023/03/02	0.4	59.10	0	0.00	59.40	0.4	13,702	0.00%
2023/03/01	1	59.00	3.2	59.11	59.00	-2.2	13,838	-0.02%
2023/02/24	1.6	59.70	5	59.66	60.00	-3.4	13,752	-0.02%
2023/02/23	7.1	59.87	3	59.80	59.80	4.1	13,705	0.03%
2023/02/22	2.2	59.61	0	0.00	59.90	2.2	13,657	0.02%
2023/02/21	1.8	60.23	4.1	60.11	60.20	-2.3	13,571	-0.02%
2023/02/20	1.1	60.71	24	60.47	60.70	-22.9	13,746	-0.17%
2023/02/17	0	0.00	14	60.19	60.30	-14	13,818	-0.10%
2023/02/16	2	59.70	1.1	59.88	59.40	0.9	13,941	0.01%
2023/02/15	0.7	59.50	6.2	59.84	59.50	-5.5	14,446	-0.04%
2023/02/14	0.6	59.73	1	60.10	60.10	-0.4	14,414	0.00%
2023/02/13	1.1	59.59	1	59.00	59.50	0.1	14,449	0.00%
2023/02/10	4.3	58.80	0	0.00	58.90	4.3	14,442	0.03%
2023/02/08	11.1	59.11	1	59.20	59.20	10.1	14,506	0.07%
2023/02/07	1	59.50	3	59.60	59.40	-2	14,443	-0.01%
2023/02/06	1	59.41	2.1	59.39	59.40	-1.1	14,380	-0.01%
2023/02/03	3.1	60.07	1	60.10	59.80	2.1	14,258	0.01%
2023/02/02	2.1	60.24	1	60.50	60.50	1.1	14,283	0.01%
2023/02/01	3	59.77	0.4	60.00	60.00	2.7	14,100	0.02%
2023/01/31	2	60.40	1	60.40	60.20	1	14,018	0.01%
2023/01/30	2	60.16	10	60.88	61.00	-8	13,815	-0.06%
2023/01/17	2.1	59.65	10	59.74	59.80	-7.9	13,454	-0.06%
2023/01/16	6.2	59.40	3.4	59.30	59.40	2.7	13,298	0.02%
2023/01/13	0	58.98	1	59.10	58.70	-1	13,228	-0.01%
2023/01/12	3.1	58.62	4	58.80	58.90	-0.9	13,367	-0.01%
2023/01/11	4.1	58.50	13	58.30	58.10	-8.9	13,519	-0.07%
2023/01/10	0	0.00	0	59.00	59.20	0	13,552	0.00%
2023/01/09	6	59.60	4	59.53	59.60	2	13,546	0.01%
2023/01/06	4	58.45	2	58.30	58.50	2	13,433	0.01%
2023/01/05	1.3	57.85	6	58.05	58.50	-4.7	13,640	-0.03%
2023/01/04	0	0.00	2	56.85	57.20	-2	13,576	-0.01%
2023/01/03	1.1	55.35	5	56.14	56.40	-3.9	13,773	-0.03%
2022/12/30	1	56.50	0	0.00	56.30	1	13,759	0.01%
2022/12/29	0	56.27	0.3	56.20	56.00	-0.2	13,846	0.00%
2022/12/28	0.1	56.80	0	0.00	56.70	0.1	13,972	0.00%
2022/12/27	1	57.40	1.3	57.20	57.10	-0.3	14,063	0.00%
2022/12/26	1	56.90	2	56.90	56.80	-1	14,274	-0.01%
2022/12/23	0	56.90	3.1	56.20	56.70	-3.1	14,784	-0.02%
2022/12/22	4.4	56.46	1	56.80	56.80	3.4	15,006	0.02%
2022/12/21	0.3	56.33	2.2	56.02	56.20	-1.9	15,258	-0.01%
2022/12/20	5.1	55.66	2.2	56.10	56.20	2.9	15,379	0.02%
2022/12/19	0.1	56.60	1.5	56.67	56.60	-1.4	15,446	-0.01%
2022/12/16	1.5	56.45	0.1	56.60	56.10	1.4	15,360	0.01%
2022/12/15	0.1	57.40	1	57.20	57.30	-0.9	15,307	-0.01%
2022/12/14	18	57.78	0.1	57.80	57.50	18	15,496	0.12%
2022/12/13	1	58.19	0.1	57.70	57.60	1	15,523	0.01%
2022/12/12	3.2	56.05	7.3	55.73	57.50	-4	15,523	-0.03%
2022/12/09	2	57.55	0	0.00	57.50	2	15,492	0.01%
2022/12/08	4.2	57.31	63	57.00	57.00	-58.8	15,543	-0.38%
2022/12/07	0.1	58.26	2.3	58.31	58.20	-2.2	15,569	-0.01%
2022/12/06	1.3	58.36	5.8	58.26	58.40	-4.4	15,598	-0.03%
2022/12/05	42.1	59.50	9.2	59.69	59.20	33	15,665	0.21%
2022/12/02	1.1	59.82	1	60.40	60.10	0.1	15,697	0.00%
2022/12/01	22	60.44	1	60.60	60.40	21	15,818	0.13%
2022/11/30	2.1	59.41	6.2	60.09	60.80	-4.1	15,651	-0.03%
2022/11/29	1	58.50	4.3	59.11	59.60	-3.3	15,187	-0.02%
2022/11/28	6	57.78	5.9	57.46	57.90	0.1	14,933	0.00%
2022/11/25	0	57.80	6.1	57.83	57.90	-6.1	14,874	-0.04%
2022/11/24	1	57.30	19.1	57.52	57.70	-18.1	14,815	-0.12%
2022/11/23	6.9	57.17	14.2	57.03	57.10	-7.3	14,784	-0.05%
2022/11/22	2.2	55.62	1	55.80	55.90	1.2	14,719	0.01%
2022/11/21	2	55.50	1	55.30	55.50	1	14,781	0.01%
2022/11/18	0	0.00	2	55.90	55.30	-2	14,865	-0.01%
2022/11/17	4	54.90	1.4	54.96	55.50	2.6	14,939	0.02%
2022/11/16	1.1	55.39	5.5	55.90	55.50	-4.4	15,000	-0.03%
2022/11/15	2	56.00	6.4	56.11	56.40	-4.4	14,972	-0.03%
2022/11/14	1.1	55.99	32.1	56.15	56.30	-31	14,896	-0.21%
2022/11/11	1.5	55.01	12.3	55.19	55.50	-10.8	14,748	-0.07%
2022/11/10	0.1	53.30	0.2	53.23	52.80	-0.1	14,303	0.00%
2022/11/09	1.3	53.78	1.1	53.80	53.70	0.2	14,324	0.00%
2022/11/08	1	52.90	4	53.13	53.20	-3	14,272	-0.02%
2022/11/07	0	52.53	3.5	52.22	52.80	-3.4	14,314	-0.02%
2022/11/04	1.1	51.22	3.1	51.37	51.50	-2	14,616	-0.01%
2022/11/03	1.1	51.40	0	0.00	51.70	1.1	14,659	0.01%
2022/11/02	2	51.90	1.8	51.83	51.90	0.3	14,696	0.00%
2022/11/01	0	0.00	3.7	51.75	52.00	-3.7	14,820	-0.02%
2022/10/31	3.1	51.56	4.2	51.60	51.00	-1.1	15,003	-0.01%
2022/10/28	3.1	51.40	9.1	51.36	51.50	-6	15,117	-0.04%
2022/10/27	1	51.39	21	51.30	51.10	-20	15,265	-0.13%
2022/10/26	3	50.45	5.3	50.39	50.40	-2.3	15,365	-0.01%
2022/10/25	6	49.31	3	49.55	49.95	3	15,349	0.02%
2022/10/24	1	49.91	1	50.10	49.80	0	15,418	0.00%
2022/10/21	6.4	49.70	0	0.00	49.65	6.4	15,610	0.04%
2022/10/20	8.4	49.34	3	49.88	49.95	5.4	16,274	0.03%
2022/10/19	5.1	50.39	2	50.50	50.40	3.1	16,593	0.02%
2022/10/18	1	49.53	5	49.96	50.50	-4	16,666	-0.02%
2022/10/17	121.1	48.16	7.1	48.50	48.70	114.1	16,711	0.68%	大買/鉅額交易
2022/10/14	71.1	48.73	1.3	48.90	48.45	69.8	16,847	0.41%
2022/10/13	9.9	48.43	59.4	48.50	48.15	-49.5	17,060	-0.29%
2022/10/12	3	49.56	158	49.50	49.60	-155.1	17,138	-0.90%	大賣/鉅額交易
2022/10/11	1.8	49.70	0.5	49.82	49.50	1.3	17,391	0.01%
2022/10/07	1	50.60	0.1	50.80	50.70	0.9	17,483	0.01%
2022/10/06	0.1	50.60	2	50.55	50.70	-1.9	17,702	-0.01%
2022/10/05	3.5	50.49	3.1	50.63	50.60	0.4	17,977	0.00%
2022/10/04	6.2	49.24	2	49.33	49.45	4.2	18,198	0.02%
2022/10/03	17.3	49.02	1	49.05	48.90	16.3	18,097	0.09%
2022/09/30	15.5	49.79	9	49.68	49.90	6.5	18,121	0.04%
2022/09/29	5.4	50.15	5	50.24	50.30	0.4	17,935	0.00%
2022/09/28	314.9	51.67	17	50.45	50.10	297.9	17,904	1.66%	大買/鉅額交易
2022/09/27	18.6	52.09	301.1	51.90	51.90	-282.4	17,867	-1.58%	大賣/鉅額交易
2022/09/26	7.4	52.74	3	52.70	52.90	4.4	17,813	0.02%
2022/09/23	12.2	54.13	1.5	54.32	53.80	10.7	17,932	0.06%
2022/09/22	18.8	53.33	1	54.00	54.40	17.9	18,087	0.10%
2022/09/21	115.7	56.98	0.2	57.20	56.50	115.5	17,955	0.64%	大買/鉅額交易
2022/09/20	3.3	56.82	0	0.00	56.90	3.3	17,821	0.02%
2022/09/19	0	57.00	0	0.00	56.80	0	17,853	0.00%
2022/09/16	7.5	56.36	0	0.00	56.50	7.5	17,869	0.04%
2022/09/15	0.9	56.80	0	0.00	56.80	0.9	17,757	0.00%
2022/09/14	8.3	56.80	0	0.00	56.70	8.3	17,795	0.05%
2022/09/13	1.1	57.62	0.3	57.90	57.70	0.8	17,951	0.00%
2022/09/12	0.4	57.33	1.4	57.33	57.30	-1.1	18,122	-0.01%
2022/09/08	4.3	56.27	0	56.40	56.50	4.3	18,203	0.02%
2022/09/07	3.9	56.21	1.1	56.30	56.10	2.8	18,272	0.02%
2022/09/06	2	56.80	0	0.00	56.90	2	18,236	0.01%
2022/09/05	11.2	56.61	0	0.00	56.60	11.2	18,410	0.06%
2022/09/02	0.2	56.90	0	0.00	56.60	0.2	18,653	0.00%
2022/09/01	3.5	56.82	0	0.00	57.10	3.5	18,831	0.02%
2022/08/31	1.4	57.40	19	57.40	57.40	-17.6	18,843	-0.09%
2022/08/30	5.4	57.41	6.1	57.30	57.30	-0.7	18,747	0.00%
2022/08/29	4.6	57.56	0	57.90	57.60	4.5	18,924	0.02%
2022/08/26	3.1	58.51	2	58.70	58.50	1.1	18,938	0.01%
2022/08/25	7.1	58.71	8	59.00	58.30	-0.9	18,981	0.00%
2022/08/24	2.1	58.16	0.4	58.47	58.30	1.7	19,096	0.01%
2022/08/23	3.8	58.43	201	58.35	58.20	-197.2	20,315	-0.97%	大賣/鉅額交易
2022/08/22	3.6	59.01	1.6	59.00	58.80	2	20,608	0.01%
2022/08/19	1.3	59.76	0	0.00	60.00	1.3	20,843	0.01%
2022/08/18	19.8	60.09	0.6	60.10	60.00	19.2	21,181	0.09%
2022/08/17	0.2	60.37	61	60.35	60.50	-60.8	21,624	-0.28%
2022/08/16	1	60.00	54.5	60.00	60.00	-53.5	21,915	-0.24%
2022/08/15	2	60.10	1.1	60.31	60.10	0.9	22,460	0.00%
2022/08/12	3.5	59.60	0	0.00	60.00	3.5	22,599	0.02%
2022/08/11	5.5	59.70	29	59.71	59.90	-23.5	22,914	-0.10%
2022/08/10	1.5	58.23	3	57.90	58.20	-1.6	23,040	-0.01%
2022/08/09	7	58.17	2.6	58.04	57.90	4.4	23,536	0.02%
2022/08/08	4.2	57.48	22.1	58.18	58.10	-17.9	24,189	-0.07%
2022/08/05	2.1	56.80	3	56.90	57.00	-0.9	24,727	0.00%
2022/08/04	7	55.99	0.5	56.40	56.00	6.5	25,216	0.03%
2022/08/03	2.7	55.90	4	56.08	56.60	-1.3	25,415	-0.01%
2022/08/02	5.5	55.76	5	56.00	56.60	0.5	25,976	0.00%
2022/08/01	8.5	56.51	2.2	56.66	56.60	6.4	26,481	0.02%
2022/07/29	6.2	56.07	5.5	56.18	56.10	0.7	27,374	0.00%
2022/07/28	6.3	56.21	2.1	56.29	56.30	4.3	27,378	0.02%
2022/07/27	72.9	55.05	21	55.21	55.30	51.9	27,223	0.19%
2022/07/26	52.4	59.25	5.1	59.27	59.20	47.3	26,627	0.18%
2022/07/25	22.2	58.82	1.4	59.17	59.20	20.9	26,269	0.08%
2022/07/22	64.2	58.31	3.5	58.34	58.40	60.7	26,169	0.23%
2022/07/21	25.5	57.60	5	58.08	58.40	20.5	26,216	0.08%
2022/07/20	3.4	58.54	0	0.00	58.10	3.4	26,099	0.01%
2022/07/19	14.6	58.68	2.1	59.09	58.60	12.5	26,050	0.05%
2022/07/18	16.1	59.14	9.3	59.17	59.60	6.7	25,942	0.03%
2022/07/15	27.7	57.40	0	0.00	57.30	27.7	25,728	0.11%
2022/07/14	3.6	58.31	0	0.00	58.30	3.6	25,586	0.01%
2022/07/13	245	57.91	34	58.59	58.70	211	25,488	0.83%	大買/鉅額交易
2022/07/12	78.8	56.15	244	56.23	55.80	-165.3	25,377	-0.65%	大賣/鉅額交易
2022/07/11	2.1	58.21	0	0.00	58.20	2.1	25,036	0.01%
2022/07/08	4	59.35	2	59.00	58.90	2	25,076	0.01%
2022/07/07	4	58.63	4	59.13	59.20	0	24,927	0.00%
2022/07/06	28.9	59.10	6.5	58.40	58.20	22.5	24,827	0.09%
2022/07/05	1	59.30	6	59.83	60.30	-5	24,783	-0.02%
2022/07/04	3.2	57.79	3.1	57.64	57.90	0.2	24,607	0.00%
2022/07/01	6.2	59.03	6.2	59.02	58.30	0	24,789	0.00%
2022/06/30	15.5	60.04	3.2	60.23	59.80	12.3	24,569	0.05%
2022/06/29	2.1	60.95	0.1	61.20	60.80	2	24,593	0.01%
2022/06/28	0.4	61.69	1.6	61.45	61.60	-1.2	24,565	-0.01%
2022/06/27	2.6	62.26	1.1	62.69	61.90	1.5	24,701	0.01%
2022/06/24	0.1	61.60	0.2	62.20	61.90	-0.2	24,659	0.00%
2022/06/23	8.4	61.22	1.1	60.92	61.10	7.3	24,684	0.03%
2022/06/22	1.2	62.17	3.1	62.45	61.70	-2	24,595	-0.01%
2022/06/21	1.1	63.06	17.1	62.42	63.20	-16	24,682	-0.06%
2022/06/20	9.4	60.43	9.3	60.62	60.20	0.2	24,679	0.00%
2022/06/17	8.9	60.89	41.2	60.91	60.80	-32.3	24,543	-0.13%
2022/06/16	2.2	61.88	5.2	62.63	61.90	-3	24,428	-0.01%
2022/06/15	0.2	62.01	1	62.00	61.80	-0.8	24,586	0.00%
2022/06/14	3	61.47	0	0.00	62.00	3	24,679	0.01%
2022/06/13	108	61.78	42	61.85	61.80	66	24,582	0.27%	大買/
2022/06/10	6.2	62.58	105.2	62.62	62.90	-99	24,422	-0.41%	大賣/
2022/06/09	5.1	63.37	5.3	63.45	63.40	-0.2	24,384	0.00%
2022/06/08	0.1	63.90	1.4	63.83	63.80	-1.3	24,372	-0.01%
2022/06/07	3	63.83	0.1	63.94	63.40	2.9	24,563	0.01%
2022/06/06	5	63.62	3.1	63.23	64.00	1.9	24,544	0.01%
2022/06/02	5	63.58	1	63.70	63.70	4	25,130	0.02%
2022/06/01	3.1	63.70	1.1	63.61	63.60	2	25,783	0.01%
2022/05/31	5	63.18	3.3	63.69	64.10	1.7	25,952	0.01%
2022/05/30	18	62.89	8.5	62.66	63.20	9.6	24,693	0.04%
2022/05/27	15.2	61.20	10.4	61.07	61.30	4.8	24,505	0.02%
2022/05/26	16	59.92	2	60.05	59.70	14	24,455	0.06%
2022/05/25	241.5	59.64	19.1	59.24	59.50	222.4	24,745	0.90%	大買/鉅額交易
2022/05/24	4.2	60.45	200	60.10	60.10	-195.8	24,729	-0.79%	大賣/鉅額交易
2022/05/23	219	60.65	174	60.50	60.50	45	24,463	0.18%	大買/大賣/
2022/05/20	18.1	61.91	1	61.90	61.80	17.1	24,138	0.07%
2022/05/19	9.4	61.68	46	61.60	61.60	-36.6	23,987	-0.15%
2022/05/18	17	63.02	5.1	63.58	63.70	11.9	23,626	0.05%
2022/05/17	9.7	61.93	2.3	62.09	61.60	7.4	23,407	0.03%
2022/05/16	13.3	62.12	12	62.23	62.40	1.3	23,070	0.01%
2022/05/13	17.1	63.30	2	63.40	63.50	15.1	22,557	0.07%
2022/05/12	217.3	65.04	4.8	64.25	63.30	212.5	22,023	0.96%	大買/鉅額交易
2022/05/11	83.4	66.60	204	66.00	66.20	-120.6	21,432	-0.56%	大賣/鉅額交易
2022/05/10	16.3	66.80	7.6	66.45	67.10	8.7	21,167	0.04%
2022/05/09	51.1	68.60	10	68.31	67.80	41.1	20,607	0.20%
2022/05/06	45.6	71.00	4.6	71.03	71.30	41	20,087	0.20%
2022/05/05	5	74.30	0	0.00	74.50	5	19,489	0.03%
2022/05/04	0	0.00	2.1	74.59	74.60	-2.1	19,498	-0.01%
2022/05/03	0.2	73.85	0	0.00	73.70	0.2	19,964	0.00%
2022/04/29	0	0.00	6.1	74.30	74.40	-6.1	20,183	-0.03%
2022/04/28	3.2	72.93	1	73.30	73.40	2.2	20,493	0.01%
2022/04/27	7.2	73.63	0	73.80	73.20	7.2	20,536	0.03%
2022/04/26	1.5	74.67	6	74.67	75.10	-4.5	20,477	-0.02%
2022/04/25	3.1	74.11	5	74.48	74.80	-1.9	20,531	-0.01%
2022/04/22	7	74.71	0	74.30	75.90	6.9	20,641	0.03%
2022/04/21	2.2	74.08	0.4	74.60	74.60	1.8	20,967	0.01%
2022/04/20	0	74.00	58.2	74.00	74.90	-58.2	21,629	-0.27%
2022/04/19	18.2	73.98	0	0.00	73.50	18.2	22,024	0.08%
2022/04/18	5.5	74.30	5	73.80	73.90	0.4	23,113	0.00%
2022/04/15	10.3	75.17	1	75.10	75.10	9.3	23,008	0.04%
2022/04/14	4.7	76.15	3	75.80	75.60	1.7	23,233	0.01%
2022/04/13	0	0.00	5	75.80	76.40	-5	23,341	-0.02%
2022/04/12	2.1	75.61	22.5	76.04	75.80	-20.4	23,389	-0.09%
2022/04/11	5.1	76.12	18.5	76.07	76.50	-13.4	23,312	-0.06%
2022/04/08	4.3	75.89	2	76.40	76.30	2.3	23,313	0.01%
2022/04/07	7	76.26	25.1	76.07	76.00	-18.1	23,325	-0.08%
2022/04/06	10.3	77.01	4	77.38	77.50	6.3	23,191	0.03%
2022/04/01	4	76.18	3.3	76.99	77.10	0.7	23,165	0.00%
2022/03/31	0	76.39	16	76.34	76.50	-16	22,973	-0.07%
2022/03/30	1.2	76.07	28.1	76.02	76.10	-26.9	22,906	-0.12%
2022/03/29	0	75.20	2	75.60	75.20	-2	22,733	-0.01%
2022/03/28	4.5	74.95	6	74.97	75.10	-1.5	22,732	-0.01%
2022/03/25	7.6	75.10	1	75.30	75.00	6.6	22,702	0.03%
2022/03/24	8.6	74.94	1	75.40	75.50	7.6	22,799	0.03%
2022/03/23	1	75.94	7.4	75.85	75.90	-6.4	24,044	-0.03%
2022/03/22	1.1	73.82	0	0.00	74.30	1.1	23,782	0.00%
2022/03/21	11.1	74.35	0	0.00	74.30	11.1	23,744	0.05%
2022/03/18	7.7	74.72	6	75.25	74.30	1.7	23,722	0.01%
2022/03/17	3.1	74.60	3	74.57	74.80	0.1	23,610	0.00%
2022/03/16	1	72.80	1	72.70	73.10	0	23,482	0.00%
2022/03/15	4.1	72.28	6	72.30	72.70	-1.9	23,502	-0.01%
2022/03/14	8.1	73.03	0.3	73.10	72.70	7.8	23,667	0.03%
2022/03/11	6.6	72.97	8.3	73.34	72.70	-1.8	23,716	-0.01%
2022/03/10	31.1	73.85	2	73.75	73.80	29.1	23,731	0.12%
2022/03/09	17.3	71.67	0	71.90	71.70	17.3	23,650	0.07%
2022/03/08	220	70.54	75.1	70.36	70.60	144.9	23,509	0.62%	大買/鉅額交易
2022/03/07	47.7	71.92	218.3	71.61	71.70	-170.5	22,942	-0.74%	大賣/鉅額交易
2022/03/04	39.3	74.49	9	74.60	74.40	30.3	22,811	0.13%
2022/03/03	2	75.50	1	75.50	75.60	1	22,695	0.00%
2022/03/02	9.2	75.47	9	75.41	75.60	0.2	23,078	0.00%
2022/03/01	302.3	75.68	14	75.88	76.20	288.3	22,997	1.25%	大買/鉅額交易
2022/02/25	24.2	75.00	302	74.60	75.10	-277.8	22,848	-1.22%	大賣/鉅額交易
2022/02/24	15.3	75.80	4.4	75.92	75.90	10.9	22,426	0.05%
2022/02/23	11	76.53	2.1	76.41	76.50	8.9	22,153	0.04%
2022/02/22	18.2	76.43	5	76.78	76.50	13.2	22,435	0.06%
2022/02/21	5.1	77.34	13.5	77.41	77.60	-8.4	22,575	-0.04%
2022/02/18	18	77.77	10	77.87	77.80	8	23,102	0.03%
2022/02/17	3.1	78.35	30.8	78.55	78.20	-27.7	23,247	-0.12%
2022/02/16	8	77.03	5.1	77.52	77.80	2.9	23,189	0.01%
2022/02/15	8	77.13	30.5	77.10	76.60	-22.5	23,115	-0.10%
2022/02/14	12.7	76.23	15.2	76.39	76.10	-2.5	23,054	-0.01%
2022/02/11	11.4	77.04	0.1	77.40	77.30	11.3	23,073	0.05%
2022/02/10	3.2	76.88	0.2	77.12	77.40	3	23,110	0.01%
2022/02/09	5.2	76.66	0.1	77.10	77.10	5	23,163	0.02%
2022/02/08	5.3	77.01	0.5	77.20	76.80	4.8	23,129	0.02%
2022/02/07	11.4	76.80	26.4	76.64	77.10	-15	23,051	-0.07%
2022/01/26	38.2	75.67	18	75.53	75.60	20.2	22,821	0.09%
2022/01/25	23.2	75.40	8	75.46	75.50	15.2	23,018	0.07%
2022/01/24	10.3	76.36	37.5	76.19	76.50	-27.2	22,773	-0.12%
2022/01/21	29.5	76.77	7	77.16	76.70	22.5	23,084	0.10%
2022/01/20	16.2	78.08	5.5	78.19	78.30	10.7	22,715	0.05%
2022/01/19	3.3	79.01	9	78.88	78.80	-5.7	22,644	-0.03%
2022/01/18	1.1	79.52	5	79.68	79.40	-3.9	22,617	-0.02%
2022/01/17	10.8	79.20	34	79.04	78.90	-23.2	22,492	-0.10%
2022/01/14	26.4	80.36	14	80.26	80.40	12.4	22,259	0.06%
2022/01/13	22.1	81.13	62.7	81.14	81.60	-40.6	21,985	-0.18%
2022/01/12	22.2	79.57	23	79.76	80.00	-0.8	21,365	0.00%
2022/01/11	24.4	78.14	160.9	78.20	79.90	-136.5	20,931	-0.65%	大賣/鉅額交易
2022/01/10	5.3	76.11	2.1	76.28	76.40	3.1	19,839	0.02%
2022/01/07	21.1	76.00	3	75.80	75.70	18.1	19,874	0.09%
2022/01/06	4.1	75.48	3	75.67	75.90	1.1	19,670	0.01%
2022/01/05	4	75.42	2.7	75.58	75.70	1.4	19,602	0.01%
2022/01/04	11.1	75.33	3.9	75.63	75.30	7.1	19,658	0.04%
2022/01/03	42.5	75.90	4.2	75.92	75.30	38.3	19,625	0.20%
2021/12/30	2.4	76.51	6	76.45	76.30	-3.7	19,745	-0.02%
2021/12/29	7.4	76.29	12.1	76.29	76.60	-4.7	19,899	-0.02%
2021/12/28	1.3	75.71	8	75.64	75.90	-6.7	19,971	-0.03%
2021/12/27	7	75.36	4.7	75.44	75.20	2.3	20,035	0.01%
2021/12/24	1	75.10	2	75.30	75.20	-1	20,450	0.00%
2021/12/23	2.1	74.66	21	74.79	74.80	-19	20,499	-0.09%
2021/12/22	17.1	74.49	0	0.00	74.40	17.1	20,660	0.08%
2021/12/21	4.2	74.83	1	75.00	74.80	3.2	20,663	0.02%
2021/12/20	6.1	74.37	9	74.32	74.10	-2.9	20,665	-0.01%
2021/12/17	8.1	74.90	0	0.00	74.30	8.1	20,632	0.04%
2021/12/16	1.1	74.80	1	74.80	74.90	0.1	19,329	0.00%
2021/12/15	2.3	74.63	1	74.70	74.60	1.3	19,813	0.01%
2021/12/14	11.8	74.95	5	74.92	74.90	6.8	20,293	0.03%
2021/12/13	61.1	76.07	1.3	76.40	75.70	59.9	20,323	0.29%
2021/12/10	13	75.88	121.3	76.10	75.90	-108.3	20,383	-0.53%	大賣/鉅額交易
2021/12/09	16.1	75.86	3.6	75.83	76.00	12.5	20,596	0.06%
2021/12/08	5	75.40	25.8	75.57	76.00	-20.7	21,110	-0.10%
2021/12/07	13.2	74.82	2	74.70	75.30	11.2	20,922	0.05%
2021/12/06	5.3	73.69	0.2	74.20	74.10	5.1	20,895	0.02%
2021/12/03	3.1	73.97	5	74.50	73.90	-1.9	21,114	-0.01%
2021/12/02	5.5	73.73	1	73.90	73.70	4.4	21,136	0.02%
2021/12/01	6.7	73.33	2.3	74.08	74.10	4.4	21,743	0.02%
2021/11/30	17.7	73.35	7	73.51	73.10	10.7	22,098	0.05%
2021/11/29	24.5	73.51	3	73.43	73.50	21.5	21,815	0.10%
2021/11/26	42.4	74.22	4	74.33	74.20	38.4	21,766	0.18%
2021/11/25	5.3	74.31	0	74.50	74.30	5.3	21,798	0.02%
2021/11/24	8.1	74.50	0.3	74.70	74.40	7.8	22,013	0.04%
2021/11/23	44.2	74.39	0	0.00	74.30	44.2	22,200	0.20%
2021/11/22	14.3	74.58	8	74.71	74.40	6.3	22,115	0.03%
2021/11/19	25.6	75.57	3	75.23	74.80	22.6	22,104	0.10%
2021/11/18	12.1	76.33	1.1	76.27	76.40	11.1	22,093	0.05%
2021/11/17	21.4	74.79	14.5	75.43	76.10	6.9	22,097	0.03%
2021/11/16	131.5	73.51	3.1	73.81	74.00	128.4	21,727	0.59%	大買/鉅額交易
2021/11/15	17.4	74.04	4.8	74.24	74.00	12.7	21,793	0.06%
2021/11/12	19	73.34	19	73.49	73.30	0	21,758	0.00%
2021/11/11	18.1	73.04	17	73.06	73.00	1.1	21,928	0.01%
2021/11/10	5	72.98	8	73.04	73.00	-3	22,005	-0.01%
2021/11/09	18	73.26	2.1	73.46	73.10	15.9	21,976	0.07%
2021/11/08	2.4	73.34	23	73.60	73.60	-20.6	22,005	-0.09%
2021/11/05	2.4	72.18	10.7	72.23	72.50	-8.3	22,472	-0.04%
2021/11/04	23.2	72.62	0.6	72.80	72.50	22.7	22,426	0.10%
2021/11/03	11	72.79	1	72.50	72.70	10	22,518	0.04%
2021/11/02	19.1	72.84	6	72.86	72.60	13.1	22,465	0.06%
2021/11/01	11.4	73.15	15.5	73.22	73.10	-4	22,134	-0.02%
2021/10/29	22.8	73.55	25.3	73.55	73.60	-2.5	21,917	-0.01%
2021/10/28	6.3	74.55	2.3	74.54	74.50	4	21,354	0.02%
2021/10/27	5.1	74.55	2	74.85	75.00	3.1	21,533	0.01%
2021/10/26	3	75.27	15	75.38	75.50	-12	21,825	-0.05%
2021/10/25	1.6	74.72	0	74.60	74.80	1.6	21,970	0.01%
2021/10/22	7.2	74.20	20	74.20	74.10	-12.8	22,412	-0.06%
2021/10/21	11.2	74.09	1	74.60	74.80	10.2	22,994	0.04%
2021/10/20	24.2	74.30	0	0.00	74.30	24.2	23,928	0.10%
2021/10/19	7.1	75.09	7	75.10	74.80	0.1	24,513	0.00%
2021/10/18	6.1	75.15	1	75.40	75.10	5.1	25,018	0.02%
2021/10/15	5	74.80	2	75.25	75.10	3	25,417	0.01%
2021/10/14	3	74.67	3	74.70	74.40	0	25,773	0.00%
2021/10/13	4.2	74.28	0	74.60	74.50	4.1	26,599	0.02%
2021/10/12	6.1	74.01	6	73.92	74.80	0	27,409	0.00%
2021/10/08	3.1	75.24	4	75.30	75.30	-0.9	27,716	0.00%
2021/10/07	1.2	76.00	5	75.38	75.50	-3.8	28,192	-0.01%
2021/10/06	9.2	74.06	0	0.00	74.70	9.2	28,474	0.03%
2021/10/05	6.6	73.72	0	73.80	73.80	6.6	29,237	0.02%
2021/10/04	11.1	74.77	30	74.87	74.40	-18.9	29,236	-0.06%
2021/10/01	29.4	75.47	16	75.31	75.40	13.4	29,267	0.05%
2021/09/30	10	76.70	10	77.20	76.70	0	28,911	0.00%
2021/09/29	14.3	76.62	2	77.00	76.70	12.3	28,935	0.04%
2021/09/28	7.4	77.39	0	0.00	77.50	7.4	28,835	0.03%
2021/09/27	0	0.00	1	78.00	77.70	-1	28,897	0.00%
2021/09/24	18	77.63	0	78.30	77.50	18	28,910	0.06%
2021/09/23	20	78.00	1.8	77.80	77.40	18.2	29,021	0.06%
2021/09/22	29.4	76.79	5	76.62	77.10	24.4	29,044	0.08%
2021/09/17	47.2	79.24	97	79.90	78.80	-49.8	28,590	-0.17%
2021/09/16	26	81.25	11	81.25	80.70	15	28,189	0.05%
2021/09/15	16	80.94	5.4	80.52	81.40	10.6	28,051	0.04%
2021/09/14	55.1	81.05	19	81.43	80.80	36.1	27,943	0.13%
2021/09/13	82.3	79.96	21.2	80.82	81.40	61.1	27,843	0.22%
2021/09/10	12	77.58	8	77.50	77.60	4	27,755	0.01%
2021/09/09	16.3	76.59	0	0.00	77.40	16.3	28,035	0.06%
2021/09/08	122.4	77.05	15	77.03	77.40	107.4	27,917	0.38%	大買/鉅額交易
2021/09/07	29	77.56	6.5	77.95	78.10	22.5	27,716	0.08%
2021/09/06	55.4	77.79	1.2	77.25	77.20	54.2	27,656	0.20%
2021/09/03	77	84.68	163.3	84.74	84.80	-86.3	27,059	-0.32%	大賣/
2021/09/02	21.3	82.86	45.4	82.90	82.70	-24.1	26,702	-0.09%
2021/09/01	9	84.68	4.1	85.10	84.20	4.9	26,371	0.02%
2021/08/31	16.4	83.94	5.1	84.40	85.00	11.3	26,181	0.04%
2021/08/30	17.2	84.31	24	84.22	84.80	-6.8	25,889	-0.03%
2021/08/27	2	83.20	25.5	82.75	83.50	-23.5	25,694	-0.09%
2021/08/26	5	80.20	16.1	80.76	81.30	-11.1	25,664	-0.04%
2021/08/25	3	80.80	4.3	80.36	80.80	-1.3	25,798	-0.01%
2021/08/24	5.3	79.88	7.3	79.83	80.40	-2	25,725	-0.01%
2021/08/23	11	79.08	11	78.90	79.00	0	25,584	0.00%
2021/08/20	1	76.21	0.1	76.50	76.50	0.9	25,472	0.00%
2021/08/19	11	77.10	2	77.05	77.00	9	26,040	0.03%
2021/08/18	16	77.74	13	77.58	78.00	3	25,902	0.01%
2021/08/17	0	0.00	56.1	77.61	78.20	-56.1	26,016	-0.22%
2021/08/16	15.3	76.64	1.4	76.93	76.50	13.8	25,957	0.05%
2021/08/13	5.1	78.30	12	77.92	78.10	-6.9	26,571	-0.03%
2021/08/12	69	78.57	1	78.60	78.80	68	26,794	0.25%
2021/08/11	9.3	78.57	16.1	79.16	79.20	-6.8	27,129	-0.03%
2021/08/10	10	76.20	0	0.00	76.00	10	27,455	0.04%
2021/08/09	26.1	75.69	1	75.00	76.10	25	28,302	0.09%
2021/08/06	10.3	75.72	0	0.00	76.00	10.3	28,733	0.04%
2021/08/05	5	76.00	1	76.20	76.30	4	29,698	0.01%
2021/08/04	6	76.08	1	76.00	76.30	5	31,868	0.02%
2021/08/03	37.2	76.12	0	76.51	76.40	37.1	33,264	0.11%
2021/08/02	2.2	74.59	10	74.94	76.50	-7.8	34,382	-0.02%
2021/07/30	6.1	74.74	18	75.16	75.00	-11.9	34,549	-0.03%
2021/07/29	3.1	75.57	0	76.10	75.80	3.1	34,671	0.01%
2021/07/28	10.4	75.29	12	74.78	75.60	-1.6	35,189	0.00%
2021/07/27	23.4	76.61	10	76.66	76.40	13.4	35,754	0.04%
2021/07/26	35.4	80.05	11.8	81.63	78.50	23.7	36,651	0.06%
2021/07/23	19	84.37	634.7	84.19	85.00	-615.7	35,783	-1.72%	大賣/鉅額交易
2021/07/22	620.5	83.98	26.2	83.76	84.10	594.3	35,413	1.68%	大買/鉅額交易
2021/07/21	17	81.39	21.1	81.51	81.80	-4.1	35,067	-0.01%
2021/07/20	8.5	81.43	86.6	81.70	81.50	-78	35,157	-0.22%
2021/07/19	77.3	83.25	32.5	83.17	83.00	44.8	34,832	0.13%
2021/07/16	33.1	81.71	39	81.87	82.90	-5.9	34,503	-0.02%
2021/07/15	15.5	79.54	7	79.07	79.50	8.5	33,951	0.02%
2021/07/14	12.1	77.62	16.2	77.67	78.10	-4.1	33,901	-0.01%
2021/07/13	7.3	76.94	24	76.97	76.20	-16.7	33,916	-0.05%
2021/07/12	38.1	77.15	93.1	78.33	76.10	-55.1	33,786	-0.16%
2021/07/09	1.2	74.04	1	74.20	74.20	0.2	33,694	0.00%
2021/07/08	9.1	74.80	1	75.10	74.80	8.1	33,692	0.02%
2021/07/07	11	73.80	1.1	73.99	74.00	9.9	33,896	0.03%
2021/07/06	0	0.00	9	74.00	73.70	-9	34,220	-0.03%
2021/07/05	2.4	73.62	3.1	73.70	73.90	-0.7	34,315	0.00%
2021/07/02	17.1	73.22	0	73.40	72.90	17	34,431	0.05%
2021/07/01	8.2	73.56	0	0.00	73.40	8.2	34,570	0.02%
2021/06/30	2.3	73.27	1	73.50	73.90	1.2	34,764	0.00%
2021/06/29	9.6	72.46	1.5	72.55	72.60	8	35,045	0.02%
2021/06/28	16.6	73.18	7.1	73.07	73.20	9.5	35,424	0.03%
2021/06/25	8.1	72.52	32	73.23	72.90	-23.9	35,800	-0.07%
2021/06/24	4.1	71.70	2	71.85	71.90	2.1	35,812	0.01%
2021/06/23	26.3	70.88	19.1	71.56	71.80	7.2	36,140	0.02%
2021/06/22	17.7	70.43	2	70.85	70.70	15.7	36,335	0.04%
2021/06/21	34.7	70.17	9	70.06	70.00	25.7	36,352	0.07%
2021/06/18	33.9	71.62	5	71.56	71.30	28.9	36,089	0.08%
2021/06/17	35	72.27	0.1	72.40	72.30	35	35,879	0.10%
2021/06/16	8.6	72.63	7.1	72.76	72.60	1.6	36,428	0.00%
2021/06/15	12.4	73.30	0	0.00	73.00	12.4	36,476	0.03%
2021/06/11	1	74.00	2	73.85	73.80	-1	36,693	0.00%
2021/06/10	2	73.70	6.3	73.55	73.80	-4.3	36,729	-0.01%
2021/06/09	6.5	72.91	0.1	73.00	72.90	6.4	37,125	0.02%
2021/06/08	1	73.01	4.1	73.50	73.70	-3.1	37,549	-0.01%
2021/06/07	3	72.20	3	72.10	73.20	0	38,854	0.00%
2021/06/04	5.1	72.80	102.1	72.60	72.90	-97.1	39,203	-0.25%	大賣/
2021/06/03	29	73.96	4	73.90	73.60	25	39,914	0.06%
2021/06/02	8.1	73.51	4.5	73.94	74.50	3.6	40,087	0.01%
2021/06/01	3.1	72.76	7.1	72.66	73.00	-4	39,920	-0.01%
2021/05/31	2.5	72.16	1	72.50	72.30	1.5	40,115	0.00%
2021/05/28	101	72.00	2	72.00	72.00	99	40,194	0.25%	大買/
2021/05/27	5.1	70.60	1	71.59	71.60	4.1	40,267	0.01%
2021/05/26	1.2	71.52	8	71.58	71.60	-6.9	40,456	-0.02%
2021/05/25	11.2	71.91	1	71.90	71.90	10.2	41,177	0.02%
2021/05/24	3	71.70	7	71.46	72.00	-4	41,309	-0.01%
2021/05/21	6.7	72.69	9.4	74.11	72.00	-2.7	41,400	-0.01%
2021/05/20	8.2	70.05	7	69.99	70.20	1.2	40,820	0.00%
2021/05/19	15.2	70.76	113.1	71.22	70.60	-97.9	40,702	-0.24%	大賣/
2021/05/18	113.5	71.29	42	70.30	71.40	71.5	40,660	0.18%	大買/
2021/05/17	46.8	66.22	20	66.36	65.60	26.8	40,601	0.07%
2021/05/14	12.1	69.98	9	69.59	69.60	3.1	39,774	0.01%
2021/05/13	26.1	68.84	23	69.56	68.60	3.1	39,246	0.01%
2021/05/12	60.1	70.61	65	69.19	70.00	-4.9	38,421	-0.01%
2021/05/11	109.2	77.04	202	76.80	74.80	-92.8	36,694	-0.25%	大買/大賣/
2021/05/10	169.3	75.53	51.6	75.42	76.60	117.7	35,260	0.33%	大買/鉅額交易
2021/05/07	7.5	70.16	12	70.63	70.80	-4.5	34,384	-0.01%
2021/05/06	18.1	69.78	33	70.21	69.60	-14.9	34,193	-0.04%
2021/05/05	8.6	69.17	58	68.35	69.50	-49.4	33,736	-0.15%
2021/05/04	69.6	67.60	9.5	67.03	67.40	60.1	33,156	0.18%
2021/05/03	25.7	69.62	22.1	69.93	68.80	3.7	32,463	0.01%
2021/04/29	15	64.38	2	64.25	64.20	13	31,048	0.04%
2021/04/28	4.1	65.24	3	65.57	65.10	1.1	30,854	0.00%
2021/04/27	2	63.90	22.1	64.12	64.90	-20.1	30,724	-0.07%
2021/04/26	21.1	63.66	42.1	63.89	64.10	-21	30,536	-0.07%
2021/04/23	0	0.00	2	61.10	61.30	-2	30,234	-0.01%
2021/04/22	4	61.35	6	61.63	61.10	-2	30,326	-0.01%
2021/04/21	28.3	61.14	3	61.53	61.40	25.3	30,017	0.08%
2021/04/20	13.4	61.92	6.1	61.68	61.80	7.4	30,043	0.02%
2021/04/19	14.1	60.99	34.1	60.89	61.80	-20	30,178	-0.07%
2021/04/16	14	59.34	30.1	59.51	60.00	-16.1	30,110	-0.05%
2021/04/15	11.5	59.99	35.6	59.26	60.00	-24.1	30,284	-0.08%
2021/04/14	23	57.28	19	56.84	57.10	4	29,598	0.01%
2021/04/13	56.1	57.83	7	57.84	57.80	49.1	29,559	0.17%
2021/04/12	2	57.75	21	57.81	58.00	-19	29,197	-0.07%
2021/04/09	8.1	56.43	2	56.20	56.40	6.1	28,971	0.02%
2021/04/08	47	56.99	3.1	56.94	56.90	43.9	28,985	0.15%
2021/04/07	0.1	57.15	2	57.30	57.50	-1.9	29,180	-0.01%
2021/04/06	19.1	57.43	5.1	57.41	57.30	14	28,913	0.05%
2021/04/01	52	57.49	46	57.62	57.80	6	28,624	0.02%
2021/03/31	15	57.17	14	56.96	56.80	1	28,086	0.00%
2021/03/30	0	0.00	15	55.96	56.80	-15	27,757	-0.05%
2021/03/29	24	55.72	9	55.87	55.90	15	27,361	0.05%
2021/03/26	19	55.73	19	55.46	55.50	0	27,328	0.00%
2021/03/25	10	54.79	111	54.95	55.30	-101	27,357	-0.37%	大賣/鉅額交易
2021/03/24	32	54.39	11.3	54.45	54.40	20.7	27,212	0.08%
2021/03/23	14.2	54.53	4	54.75	54.50	10.2	27,030	0.04%
2021/03/22	8	53.36	3	53.70	53.90	5	26,920	0.02%
2021/03/19	12	53.58	46	53.47	53.70	-34	27,234	-0.12%
2021/03/18	1	54.60	1	55.40	54.40	0	26,995	0.00%
2021/03/17	60	54.56	4	55.00	54.50	56	27,457	0.20%
2021/03/16	19	55.40	6	55.33	55.40	13	27,420	0.05%
2021/03/15	4	55.98	5	55.68	55.50	-1	27,388	0.00%
2021/03/12	3	54.93	4.6	55.02	54.90	-1.6	27,099	-0.01%
2021/03/11	52.3	55.61	39	56.07	55.40	13.3	26,922	0.05%
2021/03/10	0	0.00	4.1	53.92	54.00	-4.1	25,773	-0.02%
2021/03/09	22.1	53.57	26	53.58	53.70	-3.9	25,454	-0.02%
2021/03/08	27.1	52.39	64.1	51.90	52.10	-37	24,877	-0.15%
2021/03/05	4	50.45	100	50.65	50.80	-96	24,534	-0.39%
2021/03/04	101.4	50.11	5	50.50	50.60	96.4	25,238	0.38%	大買/
2021/03/03	13	50.74	3	51.06	51.00	10	25,089	0.04%
2021/03/02	9	50.99	96	50.91	50.10	-87	24,982	-0.35%
2021/02/26	109.3	50.34	47	51.20	49.90	62.3	24,694	0.25%	大買/
2021/02/25	42	50.92	36.2	51.25	51.70	5.8	23,847	0.02%
2021/02/24	13	49.97	19	50.01	50.00	-6	23,128	-0.03%
2021/02/23	11.3	49.31	14	49.68	49.75	-2.7	22,937	-0.01%
2021/02/22	18	49.27	9	49.68	48.95	9	22,702	0.04%
2021/02/19	13.2	49.04	106.3	48.87	49.10	-93.1	22,644	-0.41%	大賣/
2021/02/18	13	49.64	28.1	49.73	49.20	-15.1	22,724	-0.07%
2021/02/17	5.1	48.93	48.2	48.73	48.90	-43.1	22,516	-0.19%
2021/02/05	1	46.90	19	47.22	46.90	-18	21,815	-0.08%
2021/02/04	17.3	47.00	0.3	47.25	47.10	17	22,053	0.08%
2021/02/03	0	0.00	12	47.31	47.60	-12	22,835	-0.05%
2021/02/02	2	46.95	20	46.70	47.25	-18	22,979	-0.08%
2021/02/01	22.1	45.68	9	45.86	45.95	13.1	22,665	0.06%
2021/01/29	13.1	46.10	0	0.00	45.55	13.1	22,644	0.06%
2021/01/28	12	46.28	52	46.18	46.20	-40	22,410	-0.18%
2021/01/27	0.1	46.70	0.6	46.80	46.80	-0.6	22,191	0.00%
2021/01/26	42	46.76	4	46.78	46.50	38	22,119	0.17%
2021/01/25	7	47.35	1	47.00	47.40	6	21,928	0.03%
2021/01/22	1	46.30	9.6	46.34	46.25	-8.6	21,726	-0.04%
2021/01/21	16.2	46.31	2	46.65	46.20	14.2	21,634	0.07%
2021/01/20	8.1	46.67	16	46.38	46.20	-8	21,583	-0.04%
2021/01/19	16	47.07	0	0.00	47.25	16	21,378	0.07%
2021/01/18	5.5	46.80	12	46.74	46.95	-6.5	21,305	-0.03%
2021/01/15	95.3	48.17	14.1	47.96	47.60	81.2	21,046	0.39%
2021/01/14	6.5	48.31	23.3	48.27	48.45	-16.8	20,910	-0.08%
2021/01/13	56	48.22	17	48.11	48.30	39	20,703	0.19%
2021/01/12	36.3	47.86	24	47.90	47.75	12.3	20,349	0.06%
2021/01/11	28.2	48.06	49.1	47.39	47.40	-20.9	19,832	-0.11%
2021/01/08	0	0.00	39.8	46.98	47.45	-39.8	19,420	-0.20%
2021/01/07	2.1	46.27	8	46.25	46.20	-6	18,928	-0.03%
2021/01/06	9	45.67	9.8	45.64	45.60	-0.8	18,827	0.00%
2021/01/05	30	46.11	12.3	46.38	46.35	17.7	18,643	0.09%
2021/01/04	9.4	46.26	94	46.20	46.25	-84.6	18,599	-0.46%
2020/12/31	2.2	46.74	57	46.90	46.75	-54.8	18,506	-0.30%
2020/12/30	77.3	46.71	19	46.53	46.90	58.3	18,315	0.32%
2020/12/29	43	45.53	2	45.55	45.50	41	17,978	0.23%
2020/12/28	36	45.35	20.5	45.40	45.55	15.5	18,096	0.09%
2020/12/25	101.2	45.55	3	45.45	45.50	98.2	18,122	0.54%	大買/
2020/12/24	8	45.37	23	45.75	45.55	-15	18,141	-0.08%
2020/12/23	1.3	44.70	4	44.80	44.80	-2.7	17,948	-0.01%
2020/12/22	3	45.20	13	45.27	44.90	-10	17,960	-0.06%
2020/12/21	34.1	45.36	0	0.00	45.50	34.1	18,211	0.19%
2020/12/18	4.3	46.18	10	46.43	46.00	-5.7	18,064	-0.03%
2020/12/17	1	46.00	10.3	46.20	46.20	-9.3	17,979	-0.05%
2020/12/16	2	46.28	5	46.25	46.35	-3	18,050	-0.02%
2020/12/15	14.3	45.97	47	46.41	45.85	-32.7	18,040	-0.18%
2020/12/14	33.1	47.22	5.1	47.54	47.30	28	17,640	0.16%
2020/12/11	33.2	47.07	17.1	46.95	47.20	16.2	17,326	0.09%
2020/12/10	14.2	45.49	69	45.18	45.65	-54.8	16,697	-0.33%
2020/12/09	24	44.95	0	0.00	45.10	24	16,532	0.15%
2020/12/08	13	44.91	2	45.10	45.40	11	16,584	0.07%
2020/12/07	19	45.39	2	45.35	45.60	17	16,494	0.10%
2020/12/04	6.4	44.71	30	44.88	45.15	-23.6	16,320	-0.14%
2020/12/03	0	0.00	35	44.50	44.45	-35	16,105	-0.22%
2020/12/02	36	44.43	0	0.00	44.55	36	15,890	0.23%
2020/12/01	4.3	44.63	0.2	44.80	44.80	4.1	15,675	0.03%
2020/11/30	41	45.04	1	45.15	44.30	40	15,570	0.26%
2020/11/27	5.1	45.70	5	45.45	45.65	0.1	14,834	0.00%
2020/11/26	0.3	45.45	0	0.00	45.60	0.3	14,746	0.00%
2020/11/25	13	45.20	0.1	45.00	45.15	13	14,672	0.09%
2020/11/24	5	45.17	0.2	45.10	44.95	4.8	14,637	0.03%
2020/11/23	0.1	45.35	0	0.00	45.50	0.1	14,581	0.00%
2020/11/20	6.2	44.72	0	0.00	44.90	6.2	14,590	0.04%
2020/11/19	19	45.34	11	45.41	45.25	8	14,975	0.05%
2020/11/18	12	45.40	7	45.51	45.50	5	14,881	0.03%
2020/11/17	36	45.64	5	45.65	45.55	31	14,877	0.21%
2020/11/16	10	45.45	9	45.59	45.55	1	14,813	0.01%
2020/11/13	8	45.41	7	45.32	45.30	1	14,784	0.01%
2020/11/12	7	45.07	18	45.07	45.20	-11	14,647	-0.08%
2020/11/11	5	45.23	28	45.27	45.55	-23	14,376	-0.16%
2020/11/10	0	0.00	9.6	43.51	43.60	-9.6	13,554	-0.07%
2020/11/09	0	0.00	8	42.68	42.70	-8	13,328	-0.06%
2020/11/05	4	41.73	0	0.00	41.65	4	13,504	0.03%
2020/11/04	0	0.00	3	41.47	41.65	-3	13,527	-0.02%
2020/11/02	7.2	40.97	16	40.99	41.45	-8.8	13,664	-0.06%
2020/10/30	1	40.65	10	40.68	40.70	-9	13,672	-0.07%
2020/10/29	7	40.82	0	0.00	40.75	7	13,549	0.05%
2020/10/28	2	41.15	1	41.35	41.35	1	13,517	0.01%
2020/10/27	0.2	41.50	0	0.00	41.30	0.2	13,626	0.00%
2020/10/22	0	0.00	2	41.60	41.50	-2	13,769	-0.01%
2020/10/20	5	41.45	0	0.00	41.40	5	13,680	0.04%
2020/10/19	1	41.50	0	0.00	41.45	1	13,652	0.01%
2020/10/16	2	41.48	0	0.00	41.35	2	13,717	0.01%
2020/10/15	2	41.40	0	0.00	41.30	2	13,830	0.01%
2020/10/13	1	41.55	0	0.00	41.45	1	13,582	0.01%
2020/10/12	2	41.45	4	41.35	41.45	-2	13,601	-0.01%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/10/07	4	41.31	0	0.00	41.15	4	13,557	0.03%
2020/10/06	1.2	41.47	0	0.00	41.50	1.2	13,534	0.01%
2020/10/05	2	41.55	0	0.00	41.20	2	13,460	0.01%
2020/09/30	10	41.70	0	0.00	41.90	10	13,544	0.07%
2020/09/29	10	41.65	0	0.00	41.65	10	13,566	0.07%
2020/09/28	35	41.15	1	41.20	41.30	34	13,654	0.25%
2020/09/25	0	0.00	1	40.90	40.80	-1	13,727	-0.01%
2020/09/24	14	40.72	0	0.00	40.60	14	13,700	0.10%
2020/09/23	3	41.50	2	41.35	41.75	1	13,275	0.01%
2020/09/22	30	42.05	0	0.00	41.90	30	13,140	0.23%
2020/09/18	1	43.30	0	0.00	42.85	1	13,252	0.01%
2020/09/17	0	0.00	10	43.25	43.25	-10	13,119	-0.08%
2020/09/16	0	0.00	3	43.50	43.75	-3	13,096	-0.02%
2020/09/15	0	0.00	1	43.60	43.75	-1	13,018	-0.01%
2020/09/14	2	43.68	5	43.50	43.65	-3	13,087	-0.02%
2020/09/11	1	43.40	27	43.34	43.45	-26	13,010	-0.20%
2020/09/10	0	0.00	8	42.76	43.05	-8	12,965	-0.06%
2020/09/09	3	41.85	25	42.03	42.25	-22	12,854	-0.17%
2020/09/08	10	42.50	5	42.45	42.50	5	12,825	0.04%
2020/09/07	0	0.00	10	42.48	42.45	-10	12,905	-0.08%
2020/09/04	5	42.20	20	42.23	42.45	-15	13,169	-0.11%
2020/09/03	0	0.00	14	42.63	42.75	-14	13,311	-0.11%
2020/09/02	2	42.10	0	0.00	42.20	2	13,346	0.01%
2020/08/31	4	42.99	6	43.27	42.80	-2	13,272	-0.02%
2020/08/28	0	43.25	0	0.00	43.30	0	13,213	0.00%
2020/08/27	10	42.95	2	43.05	43.10	8	13,266	0.06%
2020/08/26	40.2	43.16	12	43.20	43.40	28.2	13,235	0.21%
2020/08/25	20	42.98	37.8	43.21	43.40	-17.8	13,156	-0.14%
2020/08/24	10	41.73	2	41.70	41.70	8	12,833	0.06%
2020/08/21	1	41.50	0	0.00	41.80	1	12,897	0.01%
2020/08/20	48	41.89	11	42.72	41.40	37	12,766	0.29%
2020/08/19	0	0.00	34.5	42.99	42.75	-34.5	12,709	-0.27%
2020/08/17	12	42.30	44	42.25	42.50	-32	12,560	-0.25%
2020/08/14	7	41.69	0	0.00	41.85	7	12,580	0.06%
2020/08/12	5	41.75	0	0.00	41.85	5	12,773	0.04%
2020/08/11	7	42.09	0	0.00	41.75	7	12,660	0.06%
2020/08/10	30	41.70	0	0.00	41.75	30	12,546	0.24%
2020/08/07	30	41.45	0	0.00	41.15	30	12,544	0.24%
2020/08/06	0	0.00	8	41.80	41.55	-8	12,531	-0.06%
2020/08/05	32	41.44	1	41.35	41.40	31	12,568	0.25%
2020/08/04	0.1	41.35	0	0.00	41.30	0.1	12,604	0.00%
2020/08/03	4	41.30	0	0.00	41.25	4	12,627	0.03%
2020/07/31	8	41.68	0	0.00	41.75	8	12,603	0.06%
2020/07/30	2	42.00	0	0.00	42.20	2	12,463	0.02%
2020/07/29	0.2	41.80	0	0.00	41.80	0.2	12,418	0.00%
2020/07/28	5	41.55	2	41.70	41.70	3	12,617	0.02%
2020/07/27	1	42.30	121	42.13	41.80	-120	12,746	-0.94%	大賣/鉅額交易
2020/07/24	11	42.21	0	0.00	42.00	11	12,880	0.09%
2020/07/22	0.2	42.85	6	43.02	43.10	-5.8	12,889	-0.04%
2020/07/21	6	42.46	4	42.80	42.50	2	12,846	0.02%
2020/07/20	6	42.55	0	0.00	42.65	6	12,732	0.05%
2020/07/17	1.1	42.94	0	0.00	42.80	1.1	12,866	0.01%
2020/07/16	4	42.85	0	0.00	42.85	4	13,060	0.03%
2020/07/14	0	0.00	65	42.75	42.70	-65	13,170	-0.49%
2020/07/13	10	42.98	2	42.90	43.00	8	13,365	0.06%
2020/07/10	3	42.55	1	42.85	42.40	2	13,490	0.01%
2020/07/09	53	43.49	0	0.00	42.80	53	13,702	0.39%
2020/07/08	1	43.30	14	43.22	43.10	-13	13,617	-0.10%
2020/07/07	1	43.10	18	43.20	43.30	-17	13,722	-0.12%
2020/07/06	1	43.20	5	43.00	43.30	-4	13,742	-0.03%
2020/07/03	0	0.00	5	42.58	42.80	-5	13,867	-0.04%
2020/07/02	4	42.30	0	0.00	42.10	4	14,007	0.03%
2020/07/01	9	42.13	48	42.13	42.30	-39	14,311	-0.27%
2020/06/30	0	0.00	7	43.86	43.90	-7	14,307	-0.05%
2020/06/29	1	43.70	0	0.00	43.80	1	14,241	0.01%
2020/06/24	1	44.05	9	44.09	44.15	-8	14,247	-0.06%
2020/06/23	0	0.00	1	43.85	44.00	-1	14,476	-0.01%
2020/06/22	9	43.51	0	0.00	43.60	9	14,552	0.06%
2020/06/19	6	43.80	1	43.75	43.60	5	14,773	0.03%
2020/06/18	1	43.85	0	0.00	43.85	1	14,934	0.01%
2020/06/17	0	0.00	15	44.14	44.30	-15	15,019	-0.10%
2020/06/16	0	0.00	6	44.18	44.10	-6	15,493	-0.04%
2020/06/12	3	43.08	0	0.00	43.25	3	16,407	0.02%
2020/06/11	1	44.00	4	44.58	43.60	-3	16,848	-0.02%
2020/06/10	0	0.00	10	44.65	44.60	-10	17,044	-0.06%
2020/06/09	0	0.00	2	44.00	44.00	-2	17,833	-0.01%
2020/06/05	0.5	43.50	0	0.00	43.50	0.5	18,324	0.00%
2020/06/04	0.5	43.50	1	43.55	43.55	-0.5	18,566	0.00%
2020/06/03	8	43.40	1	43.40	43.55	7	18,973	0.04%
2020/06/02	0	0.00	1	42.85	42.95	-1	18,957	-0.01%
2020/06/01	7	42.80	0	0.00	42.50	7	18,967	0.04%
2020/05/29	25	41.87	2	42.40	42.40	23	18,961	0.12%
2020/05/28	23	42.30	0	0.00	42.05	23	18,742	0.12%
2020/05/27	4	42.60	0	0.00	42.65	4	18,852	0.02%
2020/05/26	0	0.00	10.3	42.66	42.45	-10.3	18,940	-0.05%
2020/05/22	10	41.76	9	41.86	41.70	1	18,881	0.01%
2020/05/21	1	42.50	25	42.36	42.70	-24	18,910	-0.13%
2020/05/20	4	42.25	5	42.25	42.25	-1	18,801	-0.01%
2020/05/19	5.1	41.90	2	41.70	42.00	3.1	18,690	0.02%
2020/05/18	2.2	41.11	1	41.15	41.20	1.2	18,448	0.01%
2020/05/15	2	41.08	13	41.06	41.15	-11	18,430	-0.06%
2020/05/14	3	40.57	0	0.00	40.55	3	18,263	0.02%
2020/05/13	2	40.88	0	0.00	40.95	2	18,156	0.01%
2020/05/12	5	40.97	0	0.00	41.20	5	18,167	0.03%
2020/05/11	0	0.00	1	41.40	41.20	-1	18,225	-0.01%
2020/05/08	3	40.77	0	0.00	40.65	3	18,241	0.02%
2020/05/07	12	40.61	0	0.00	40.50	12	18,279	0.07%
2020/05/06	69	40.35	68	40.74	40.55	1	18,315	0.01%
2020/05/05	4	40.68	0	0.00	40.65	4	18,380	0.02%
2020/05/04	193	40.52	168	40.95	40.75	25	18,411	0.14%	大買/大賣/
2020/04/30	2.1	42.35	15	42.14	42.30	-13	18,225	-0.07%
2020/04/29	8	40.85	21	40.96	41.05	-13	18,188	-0.07%
2020/04/28	2.2	40.25	0	0.00	40.30	2.2	18,182	0.01%
2020/04/27	1	39.95	3	40.15	40.10	-2	18,723	-0.01%
2020/04/24	2	39.35	0	0.00	39.20	2	18,683	0.01%
2020/04/23	3	39.70	0	0.00	39.60	3	18,723	0.02%
2020/04/21	4	39.03	3	39.10	39.00	1	18,670	0.01%
2020/04/20	4	40.16	0	0.00	40.10	4	18,566	0.02%
2020/04/17	0	0.00	9	40.87	40.60	-9	18,610	-0.05%
2020/04/16	12	40.27	0	0.00	40.20	12	18,482	0.06%
2020/04/15	1	40.80	1	40.75	41.05	0	18,295	0.00%
2020/04/14	5	40.01	4.1	40.01	40.65	1	18,190	0.01%
2020/04/13	1.1	39.69	5	39.68	39.50	-4	18,003	-0.02%
2020/04/10	1	38.80	2	39.20	39.20	-1	17,881	-0.01%
2020/04/09	28	38.22	10	38.10	38.20	18	17,767	0.10%
2020/04/08	0	0.00	25	37.90	37.95	-25	17,642	-0.14%
2020/04/07	23	37.16	0	37.50	37.25	23	17,403	0.13%
2020/04/06	1	37.00	0	0.00	37.30	1	17,181	0.01%
2020/04/01	6	37.44	2	37.35	37.40	4	16,908	0.02%
2020/03/31	13	37.50	1	38.30	37.55	12	16,767	0.07%
2020/03/30	4	37.63	0	0.00	37.90	4	16,494	0.02%
2020/03/27	4	38.10	22	38.22	38.30	-18	16,359	-0.11%
2020/03/26	12	37.20	1	37.45	37.30	11	16,114	0.07%
2020/03/25	0	0.00	13	37.18	37.10	-13	16,112	-0.08%
2020/03/24	2	37.05	2	36.83	36.25	0	15,922	0.00%
2020/03/23	2.9	35.91	0	0.00	36.00	2.9	15,817	0.02%
2020/03/20	13.3	36.17	28	35.96	37.50	-14.7	15,842	-0.09%
2020/03/19	20.1	35.52	28	35.28	34.85	-8	15,428	-0.05%
2020/03/18	3	36.97	0	0.00	36.85	3	15,332	0.02%
2020/03/17	22	37.44	376	37.56	37.35	-354	15,127	-2.34%	大賣/鉅額交易
2020/03/16	11	38.42	1	38.20	38.05	10	14,810	0.07%
2020/03/13	35	38.40	77	38.34	39.65	-42	14,425	-0.29%
2020/03/12	40	40.78	45	40.70	40.50	-5	13,472	-0.04%
2020/03/11	5	42.40	1	42.50	42.15	4	13,056	0.03%
2020/03/10	8	42.19	4	42.70	42.35	4	13,022	0.03%
2020/03/09	21	42.77	11	42.76	42.35	10	12,848	0.08%
2020/03/06	12	44.33	0	0.00	44.20	12	12,372	0.10%
2020/03/05	0	0.00	3	44.93	45.15	-3	12,347	-0.02%
2020/03/04	0	0.00	2	44.30	44.45	-2	12,451	-0.02%
2020/03/02	16	43.97	5	44.00	43.95	11	12,678	0.09%
2020/02/27	4	44.41	1	44.45	44.45	3	13,147	0.02%
2020/02/26	5	44.56	3	44.82	44.70	2	13,411	0.01%
2020/02/25	4	44.56	7	44.76	44.95	-3	13,301	-0.02%
2020/02/24	6	45.13	0	0.00	45.00	6	13,338	0.04%
2020/02/21	3	45.60	2	45.90	45.70	1	13,244	0.01%
2020/02/20	10	46.14	0	0.00	46.10	10	13,321	0.08%
2020/02/19	2	46.30	9	46.27	46.35	-7	13,295	-0.05%
2020/02/18	3	45.85	0	0.00	46.00	3	13,310	0.02%
2020/02/17	1	45.70	0.9	45.95	45.95	0.1	13,316	0.00%
2020/02/14	1	46.05	0	0.00	46.15	1	13,329	0.01%
2020/02/13	5	46.05	0	0.00	46.05	5	13,428	0.04%
2020/02/12	0	0.00	8	46.50	46.35	-8	13,455	-0.06%
2020/02/11	5	45.80	3	45.95	46.00	2	13,347	0.01%
2020/02/10	0	0.00	4	44.85	45.15	-4	13,575	-0.03%
2020/02/07	4	45.35	2	45.65	45.40	2	14,026	0.01%
2020/02/06	1	45.80	2	45.80	46.00	-1	14,017	-0.01%
2020/02/05	2	44.58	7	45.22	45.40	-5	13,961	-0.04%
2020/02/04	1	44.15	4	44.83	45.05	-3	13,912	-0.02%
2020/02/03	13	44.05	1	44.60	44.15	12	13,979	0.09%
2020/01/31	3	44.87	0	0.00	45.05	3	13,806	0.02%
2020/01/30	18	45.32	25	45.34	45.00	-7	13,719	-0.05%
2020/01/20	1	47.05	2	47.05	47.10	-1	13,126	-0.01%
2020/01/17	11	47.07	6	47.01	47.15	5	13,064	0.04%
2020/01/16	2	46.65	1	46.80	46.90	1	12,986	0.01%
2020/01/15	3	46.77	1	46.70	46.80	2	12,907	0.02%
2020/01/14	14	46.99	2	46.98	47.00	12	12,838	0.09%
2020/01/13	13	46.81	10	46.76	46.80	3	12,734	0.02%
2020/01/10	2	46.35	2	46.48	46.40	0	12,676	0.00%
2020/01/09	1	46.00	7	45.90	46.00	-6	12,608	-0.05%
2020/01/08	8	46.02	2	45.85	45.80	6	12,623	0.05%
2020/01/07	4	46.25	21	46.22	46.30	-17	12,548	-0.14%
2020/01/06	13	46.32	6	46.31	46.40	7	12,563	0.06%
2020/01/03	5	46.72	0	0.00	46.75	5	12,558	0.04%
2020/01/02	27	46.41	22	46.46	46.45	5	12,533	0.04%
2019/12/31	31	46.51	2	46.65	46.40	29	12,504	0.23%
2019/12/30	18	46.56	0	0.00	46.70	18	12,500	0.14%
2019/12/27	6	46.50	15	46.66	46.75	-9	12,512	-0.07%
2019/12/23	5	46.50	11	46.65	46.65	-6	12,613	-0.05%
2019/12/20	1	46.70	63	46.67	46.75	-62	12,650	-0.49%
2019/12/19	10	46.70	22	46.65	46.75	-12	12,514	-0.10%
2019/12/18	2	46.50	3	46.75	46.75	-1	12,459	-0.01%
2019/12/17	10	46.31	1	46.35	46.50	9	12,454	0.07%
2019/12/16	15	46.84	1	46.60	46.60	14	12,268	0.11%
2019/12/13	0	0.00	37	46.88	47.15	-37	12,136	-0.30%
2019/12/12	5	46.04	31	46.06	46.05	-26	11,685	-0.22%
2019/12/11	2	45.98	10	45.97	45.95	-8	11,598	-0.07%
2019/12/10	3	45.52	158	45.45	45.55	-155	11,447	-1.35%	大賣/鉅額交易
2019/12/09	0	0.00	12	45.42	45.45	-12	11,404	-0.11%
2019/12/05	0	0.00	20	45.27	45.50	-20	11,663	-0.17%
2019/12/04	1	44.70	2	44.75	44.80	-1	11,452	-0.01%
2019/12/03	2	44.80	3	44.88	44.90	-1	11,512	-0.01%
2019/12/02	8	44.64	0	0.00	44.80	8	11,513	0.07%
2019/11/29	16	45.03	0	0.00	44.80	16	11,431	0.14%
2019/11/28	174	45.41	13	45.39	45.40	161	11,208	1.44%	大買/鉅額交易
2019/11/27	14	45.85	2	45.80	45.85	12	11,107	0.11%
2019/11/26	7	46.35	194	46.34	46.00	-187	10,945	-1.71%	大賣/鉅額交易
2019/11/25	3	45.98	18	45.93	46.10	-15	10,286	-0.15%
2019/11/22	0	0.00	1	45.30	45.30	-1	10,034	-0.01%
2019/11/21	5	45.00	0	0.00	45.05	5	10,041	0.05%
2019/11/20	2	45.20	0	0.00	45.45	2	9,948	0.02%
2019/11/19	1	45.30	0	0.00	45.55	1	9,880	0.01%
2019/11/18	0	0.00	4	45.50	45.60	-4	9,831	-0.04%
2019/11/14	5.3	45.12	0	0.00	45.10	5.3	9,986	0.05%
2019/11/13	18	45.30	0	0.00	45.30	18	10,209	0.18%
2019/11/12	5	45.48	3	45.50	45.55	2	10,259	0.02%
2019/11/11	26	45.13	5	45.20	45.20	21	10,222	0.21%
2019/11/08	66	45.78	0	0.00	45.60	66	10,236	0.64%
2019/11/07	132	45.42	91	46.15	45.50	41	10,148	0.40%	大買/
2019/11/06	133	45.53	8	45.91	45.85	125	9,873	1.27%	大買/鉅額交易
2019/11/05	1	44.90	0	0.00	44.95	1	9,380	0.01%
2019/11/04	0	0.00	4	44.95	44.95	-4	9,414	-0.04%
2019/11/01	11	44.44	0	0.00	44.55	11	9,445	0.12%
2019/10/31	13	44.90	5	44.55	44.55	8	9,553	0.08%
2019/10/30	9	45.26	1	45.30	45.45	8	9,452	0.08%
2019/10/28	12	45.33	2	45.50	45.30	10	9,503	0.11%
2019/10/25	2	45.40	0	0.00	45.50	2	9,528	0.02%
2019/10/24	1	45.30	27	45.26	45.55	-26	9,527	-0.27%
2019/10/23	15	45.18	21	45.20	45.20	-6	9,479	-0.06%
2019/10/22	10	45.30	6	45.40	45.50	4	9,502	0.04%
2019/10/21	0	0.00	13	45.36	45.40	-13	9,511	-0.14%
2019/10/18	0	0.00	5	45.24	45.25	-5	9,561	-0.05%
2019/10/17	5	45.20	0	0.00	45.30	5	9,504	0.05%
2019/10/16	0	0.00	2	45.20	45.25	-2	9,499	-0.02%
2019/10/15	0	0.00	2	44.88	44.95	-2	9,492	-0.02%
2019/10/14	4	44.75	1	44.75	44.80	3	9,512	0.03%
2019/10/09	17	44.12	0	0.00	43.90	17	9,473	0.18%
2019/10/08	2	44.40	13	44.53	44.30	-11	9,457	-0.12%
2019/10/07	1	44.05	21	44.03	44.00	-20	9,406	-0.21%
2019/10/04	2	44.00	0	0.00	44.00	2	9,453	0.02%
2019/10/03	10	43.99	0	0.00	44.10	10	9,476	0.11%
2019/10/02	2.1	44.63	0	0.00	44.75	2.1	9,489	0.02%
2019/10/01	0	0.00	5	44.91	45.00	-5	9,586	-0.05%
2019/09/27	1	44.65	1	44.70	44.55	0	9,708	0.00%
2019/09/25	9	44.48	2	44.45	44.40	7	10,268	0.07%
2019/09/24	3	44.68	1	44.85	45.00	2	10,405	0.02%
2019/09/23	8	44.81	0	0.00	44.85	8	10,504	0.08%
2019/09/20	3	45.00	0	0.00	45.15	3	10,806	0.03%
2019/09/19	7	45.42	0	0.00	45.20	7	10,757	0.07%
2019/09/18	2	45.50	0	0.00	45.60	2	10,735	0.02%
2019/09/17	3	45.00	5	45.23	45.55	-2	10,693	-0.02%
2019/09/16	2	45.18	10	45.30	45.30	-8	10,762	-0.07%
2019/09/12	2	45.00	3	45.05	45.00	-1	10,726	-0.01%
2019/09/11	1	45.00	2	44.83	44.95	-1	10,826	-0.01%
2019/09/10	12	44.99	14	44.99	44.90	-2	10,813	-0.02%
2019/09/09	2	44.30	6	44.29	44.55	-4	10,670	-0.04%
2019/09/05	0	0.00	12	43.93	43.95	-12	10,660	-0.11%
2019/09/04	0	0.00	45	43.43	43.45	-45	10,519	-0.43%
2019/08/30	10	43.22	10	43.43	43.65	0	10,756	0.00%
2019/08/29	1	43.50	0	0.00	43.15	1	10,797	0.01%
2019/08/28	16	43.50	0	0.00	43.70	16	10,818	0.15%
2019/08/27	0	0.00	1	43.45	43.50	-1	10,851	-0.01%
2019/08/26	1	43.00	1	43.00	43.00	0	10,789	0.00%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	1	43.50	43.35	-1	11,128	-0.01%
2019/08/16	20	43.10	7	42.84	43.15	13	11,048	0.12%
2019/08/15	1	41.80	0	0.00	41.90	1	10,942	0.01%
2019/08/14	1	42.40	1	42.60	42.05	0	11,055	0.00%
2019/08/13	15	42.30	0	0.00	42.30	15	11,116	0.13%
2019/08/12	3	42.17	1	42.15	41.90	2	11,259	0.02%
2019/08/08	0	0.00	3	41.98	41.90	-3	11,569	-0.03%
2019/08/07	2	41.80	7	41.79	41.65	-5	11,618	-0.04%
2019/08/06	9	41.36	2	41.48	41.70	7	11,901	0.06%
2019/08/05	4	42.00	0	0.00	42.00	4	11,942	0.03%
2019/08/02	3	42.43	1	42.35	42.35	2	11,942	0.02%
2019/08/01	6	42.91	0.4	43.10	42.90	5.6	12,024	0.05%
2019/07/31	2.2	43.29	1	43.30	43.20	1.2	12,042	0.01%
2019/07/30	0	0.00	1	43.65	43.50	-1	11,991	-0.01%
2019/07/29	4	43.55	2	43.65	43.55	2	12,158	0.02%
2019/07/26	3	43.53	0	0.00	43.50	3	12,256	0.02%
2019/07/25	0	0.00	1	43.80	43.90	-1	12,432	-0.01%
2019/07/24	0	0.00	2	43.55	43.45	-2	12,543	-0.02%
2019/07/22	6	43.66	10	43.80	43.60	-4	12,563	-0.03%
2019/07/19	3	43.68	1	43.75	43.50	2	12,593	0.02%
2019/07/18	2	43.43	0	0.00	43.45	2	12,590	0.02%
2019/07/17	3	43.70	0	0.00	43.50	3	12,580	0.02%
2019/07/15	24	43.89	1	43.95	43.85	23	12,428	0.19%
2019/07/12	3	43.98	0	0.00	43.95	3	12,723	0.02%
2019/07/10	11	44.30	0	0.00	44.30	11	13,018	0.08%
2019/07/09	1	44.05	0	0.00	44.05	1	13,055	0.01%
2019/07/05	4	44.23	0	0.00	44.30	4	13,178	0.03%
2019/07/04	5	44.47	0	0.00	44.35	5	13,236	0.04%
2019/07/03	6	46.01	1	46.20	46.10	5	13,177	0.04%
2019/07/02	0	0.00	2	46.28	46.25	-2	13,031	-0.02%
2019/07/01	3	46.25	5	46.25	46.25	-2	12,781	-0.02%
2019/06/28	0	0.00	21	45.99	45.85	-21	12,611	-0.17%
2019/06/27	4	45.83	10	45.94	45.80	-6	12,572	-0.05%
2019/06/26	2	45.18	16	45.04	45.40	-14	12,505	-0.11%
2019/06/25	2	44.95	4	44.94	44.90	-2	12,469	-0.02%
2019/06/24	12.2	44.81	0	0.00	44.90	12.2	12,607	0.10%
2019/06/21	6	44.66	0	0.00	44.45	6	12,633	0.05%
2019/06/20	4	44.65	5	44.58	44.65	-1	12,612	-0.01%
2019/06/19	1	44.55	14	44.63	44.80	-13	12,755	-0.10%
2019/06/18	1	44.35	1	44.50	44.50	0	12,656	0.00%
2019/06/17	5	43.86	1	44.00	44.10	4	12,868	0.03%
2019/06/13	2	43.45	28	43.59	43.65	-26	13,170	-0.20%
2019/06/12	1	44.20	0	0.00	44.35	1	13,250	0.01%
2019/06/11	1	44.35	5	44.37	44.45	-4	13,372	-0.03%
2019/06/10	3	43.73	1	44.05	44.15	2	13,370	0.01%
2019/06/06	4	43.05	1	43.00	43.15	3	13,441	0.02%
2019/06/05	5	43.34	0	0.00	43.10	5	13,478	0.04%
2019/06/04	3	43.65	0	0.00	43.90	3	13,470	0.02%
2019/06/03	7	43.32	10	43.00	43.65	-3	13,451	-0.02%
2019/05/31	5	42.95	0	0.00	43.25	5	13,432	0.04%
2019/05/30	10	42.62	0	0.00	42.60	10	13,379	0.07%
2019/05/29	1	42.35	0	0.00	42.45	1	13,576	0.01%
2019/05/28	1	42.50	2	42.40	42.30	-1	13,740	-0.01%
2019/05/27	1	42.20	0	0.00	42.30	1	13,665	0.01%
2019/05/24	5	42.09	1	42.00	42.00	4	13,806	0.03%
2019/05/22	5	42.44	0	0.00	42.50	5	13,835	0.04%
2019/05/21	25	42.75	0	0.00	43.05	25	13,864	0.18%
2019/05/20	11	42.13	0	0.00	41.90	11	13,733	0.08%
2019/05/17	23	41.90	0	0.00	41.90	23	13,636	0.17%
2019/05/16	6	42.67	30	42.00	42.00	-24	13,498	-0.18%
2019/05/15	2	43.20	5	43.40	43.25	-3	13,362	-0.02%
2019/05/14	11	43.16	0	0.00	43.15	11	13,373	0.08%
2019/05/13	2	44.18	0	0.00	43.80	2	13,270	0.02%
2019/05/10	2	45.03	0	0.00	44.60	2	13,345	0.01%
2019/05/09	1	44.60	11	44.60	44.60	-10	13,436	-0.07%
2019/05/08	12	45.15	3	45.07	45.05	9	13,438	0.07%
2019/05/07	10	45.45	5	45.46	45.40	5	13,491	0.04%
2019/05/06	3	45.62	25	45.73	45.60	-22	13,686	-0.16%
2019/05/03	5	46.15	1	46.20	46.15	4	13,628	0.03%
2019/05/02	5	45.70	10	46.20	46.40	-5	13,506	-0.04%
2019/04/30	11	45.55	16	45.78	45.60	-5	13,422	-0.04%
2019/04/29	1	45.60	2	45.75	45.70	-1	13,422	-0.01%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/24	2	45.25	0	0.00	45.40	2	13,919	0.01%
2019/04/23	0	0.00	1	45.20	45.35	-1	14,182	-0.01%
2019/04/22	11	45.25	1	45.30	45.25	10	14,494	0.07%
2019/04/19	20	45.20	0	0.00	45.20	20	14,744	0.14%
2019/04/18	8	44.86	10	44.80	45.00	-2	14,768	-0.01%
2019/04/17	2	45.13	0	0.00	45.20	2	14,610	0.01%
2019/04/16	23.3	45.21	5	45.20	45.30	18.3	14,477	0.13%
2019/04/15	0	0.00	1	45.65	45.70	-1	14,346	-0.01%
2019/04/11	1	45.55	1	45.95	45.55	0	14,325	0.00%
2019/04/10	2	45.38	0	0.00	45.50	2	14,249	0.01%
2019/04/09	1	45.60	4	45.65	45.75	-3	14,189	-0.02%
2019/04/08	5	45.43	0	0.00	45.35	5	14,074	0.04%
2019/04/03	3	46.05	0	0.00	46.00	3	13,801	0.02%
2019/04/02	13	45.98	0	0.00	46.00	13	13,773	0.09%
2019/04/01	4	45.63	0	0.00	45.60	4	13,728	0.03%
2019/03/29	3	45.80	3	46.00	46.00	0	13,562	0.00%
2019/03/28	2.1	44.70	1	44.90	45.10	1.1	13,404	0.01%
2019/03/27	3.1	44.95	0	0.00	44.95	3.1	13,331	0.02%
2019/03/26	5	45.51	1	45.50	45.50	4	13,224	0.03%
2019/03/25	15	45.71	0	0.00	45.55	15	13,349	0.11%
2019/03/22	0	0.00	25	46.60	46.40	-25	13,166	-0.19%
2019/03/21	4	46.81	0	0.00	46.90	4	13,054	0.03%
2019/03/20	8	47.15	4	47.16	47.15	4	13,050	0.03%
2019/03/19	0	0.00	3.1	46.72	46.95	-3.1	12,850	-0.02%
2019/03/18	0	0.00	3	45.73	46.00	-3	12,664	-0.02%
2019/03/15	0	0.00	3	45.27	45.25	-3	12,582	-0.02%
2019/03/13	0	0.00	40	45.35	45.25	-40	12,434	-0.32%
2019/03/12	0	0.00	1	45.25	45.00	-1	12,423	-0.01%
2019/03/11	7	44.51	1	44.70	44.50	6	12,436	0.05%
2019/03/08	2	44.73	1	44.65	44.70	1	12,490	0.01%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/03/06	4	45.20	0	0.00	45.15	4	12,732	0.03%
2019/03/05	0	0.00	1	45.15	45.10	-1	12,846	-0.01%
2019/03/04	9	44.86	5	45.20	45.15	4	12,921	0.03%
2019/02/27	1	45.45	1.1	45.50	45.50	-0.1	12,758	0.00%
2019/02/26	3	45.48	0	0.00	45.45	3	12,558	0.02%
2019/02/25	1	45.20	0	0.00	45.30	1	12,239	0.01%
2019/02/22	8	44.94	1	45.00	45.00	7	12,147	0.06%
2019/02/21	8	45.04	70	44.96	45.10	-62	12,083	-0.51%
2019/02/20	6	45.00	10	45.05	45.05	-4	12,003	-0.03%
2019/02/19	11	44.85	1	44.90	44.85	10	11,846	0.08%
2019/02/18	1	44.65	0	0.00	44.75	1	11,801	0.01%
2019/02/15	1	44.55	0	0.00	44.40	1	11,767	0.01%
2019/02/14	2	44.53	2	44.73	44.50	0	11,660	0.00%
2019/02/13	60	44.60	0	0.00	44.60	60	11,458	0.52%
2019/02/12	2	44.18	1	44.30	44.30	1	11,447	0.01%
2019/02/11	27	44.35	1	44.15	44.15	26	11,317	0.23%
2019/01/30	2	44.55	0	0.00	44.55	2	11,181	0.02%
2019/01/29	11	44.80	5	44.60	44.75	6	11,121	0.05%
2019/01/28	1.1	44.34	0	0.00	44.60	1.1	10,954	0.01%
2019/01/25	4	44.00	0	0.00	44.00	4	10,827	0.04%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/18	3	44.03	0	0.00	44.15	3	10,904	0.03%
2019/01/17	5	44.07	1	44.15	44.05	4	11,002	0.04%
2019/01/16	7	44.05	0	0.00	44.00	7	10,922	0.06%
2019/01/15	29	44.61	7	44.61	44.60	22	10,614	0.21%
2019/01/14	28	44.99	2.6	45.24	45.00	25.4	10,342	0.25%
2019/01/11	0	0.00	1	46.35	45.95	-1	10,140	-0.01%
2019/01/09	0	0.00	4	47.04	47.05	-4	10,011	-0.04%
2019/01/07	0	0.00	50	45.95	45.95	-50	10,273	-0.49%
2019/01/04	6	45.39	0	0.00	45.30	6	10,445	0.06%
2019/01/03	2	45.78	20	45.75	45.80	-18	10,903	-0.17%
2019/01/02	4	46.36	0	0.00	46.10	4	11,063	0.04%
2018/12/28	1	46.60	1	47.05	47.05	0	11,114	0.00%
2018/12/24	3	46.55	1	46.85	46.85	2	11,927	0.02%
2018/12/20	2	46.98	0	0.00	47.05	2	12,555	0.02%
2018/12/18	1	47.00	1	47.50	47.05	0	12,666	0.00%
2018/12/17	1	47.60	0.6	47.80	47.75	0.4	12,959	0.00%
2018/12/14	3	47.47	0	0.00	47.45	3	13,129	0.02%
2018/12/12	2	47.55	0	0.00	47.55	2	13,095	0.02%
2018/12/11	4	47.28	0	0.00	47.25	4	13,061	0.03%
2018/12/10	1	47.70	2	47.50	47.50	-1	12,977	-0.01%
2018/12/07	1	48.05	0	0.00	48.00	1	12,947	0.01%
2018/12/06	2	48.05	1	47.95	48.00	1	12,897	0.01%
2018/12/05	3	48.28	0	0.00	48.35	3	12,874	0.02%
2018/12/04	2	48.75	0	0.00	48.75	2	12,872	0.02%
2018/12/03	2	49.00	0	0.00	49.15	2	12,840	0.02%
2018/11/29	4	48.74	0	0.00	48.60	4	12,537	0.03%
2018/11/28	5	48.99	2	48.85	48.85	3	12,400	0.02%
2018/11/27	8	49.27	0	0.00	49.10	8	12,281	0.07%
2018/11/23	1	50.10	0	0.00	50.10	1	12,218	0.01%
2018/11/21	0	0.00	1	50.70	50.70	-1	12,268	-0.01%
2018/11/19	0	0.00	7	51.31	51.50	-7	12,437	-0.06%
2018/11/14	0	0.00	4	50.93	51.20	-4	12,470	-0.03%
2018/11/13	1	49.70	2	50.40	51.00	-1	12,510	-0.01%
2018/11/09	0	0.00	41	51.00	51.10	-41	12,793	-0.32%
2018/11/08	10	50.30	5	50.68	50.90	5	12,772	0.04%
2018/11/07	0	0.00	5	50.10	50.30	-5	12,670	-0.04%
2018/11/06	1	49.60	3	49.67	49.80	-2	12,719	-0.02%
2018/11/05	0	0.00	6	48.74	49.20	-6	12,683	-0.05%
2018/11/02	0	0.00	2	48.70	48.90	-2	12,682	-0.02%
2018/11/01	1	47.95	1	48.50	48.30	0	12,704	0.00%
2018/10/31	1	48.15	1	48.00	48.45	0	12,664	0.00%
2018/10/30	0	0.00	2	47.53	47.50	-2	12,580	-0.02%
2018/10/29	1	46.70	0	0.00	46.90	1	12,550	0.01%
2018/10/26	9	47.52	8	47.13	47.10	1	12,485	0.01%
2018/10/25	1	48.50	5	48.40	48.00	-4	12,226	-0.03%
2018/10/24	3	49.10	2	49.48	49.15	1	12,250	0.01%
2018/10/23	5	49.61	4	49.48	49.55	1	12,184	0.01%
2018/10/22	0	0.00	2	50.30	50.00	-2	12,160	-0.02%
2018/10/19	1	49.35	2	50.05	50.20	-1	12,270	-0.01%
2018/10/18	0	0.00	2	49.75	49.60	-2	12,235	-0.02%
2018/10/16	38	49.75	0	0.00	49.70	38	12,337	0.31%
2018/10/15	7	49.79	2	50.20	49.95	5	12,269	0.04%
2018/10/12	2	49.20	2	49.80	50.10	0	12,013	0.00%
2018/10/11	23	49.95	9	49.87	49.65	14	11,865	0.12%
2018/10/09	0	0.00	2	51.80	51.50	-2	11,377	-0.02%
2018/10/08	2	50.95	3	51.40	51.60	-1	11,184	-0.01%
2018/10/05	11	50.76	4	50.95	50.90	7	11,086	0.06%
2018/10/04	6	51.45	1	51.60	51.60	5	10,810	0.05%
2018/10/02	7	51.91	0	0.00	52.10	7	10,636	0.07%
2018/10/01	3	52.27	12	52.42	52.50	-9	10,512	-0.09%
2018/09/28	11	51.54	0.8	51.80	51.80	10.2	10,484	0.10%
2018/09/27	2	51.20	4	51.78	51.90	-2	10,330	-0.02%
2018/09/25	0	0.00	10	51.49	51.10	-10	10,326	-0.10%
2018/09/21	0	0.00	15	51.21	51.10	-15	10,288	-0.15%
2018/09/20	3	50.47	1	50.60	50.40	2	9,862	0.02%
2018/09/19	6	50.00	0	0.00	50.30	6	9,754	0.06%
2018/09/17	0	0.00	3	50.10	50.00	-3	10,140	-0.03%
2018/09/14	0	0.00	3	50.30	50.10	-3	10,481	-0.03%
2018/09/13	1	49.95	1	50.00	49.90	0	10,634	0.00%
2018/09/11	0	0.00	2	49.60	49.80	-2	11,015	-0.02%
2018/09/10	3	49.48	1	49.50	49.40	2	11,238	0.02%
2018/09/07	7	49.71	3	49.70	49.50	4	11,443	0.03%
2018/09/06	2	50.10	0	0.00	50.10	2	11,466	0.02%
2018/09/05	3.1	50.40	0	0.00	50.20	3.1	11,510	0.03%
2018/09/04	0	0.00	3	50.97	50.90	-3	11,548	-0.03%
2018/09/03	3	50.47	0	0.00	50.60	3	11,551	0.03%
2018/08/31	0	0.00	2	50.90	50.90	-2	11,622	-0.02%
2018/08/30	3	50.57	0	0.00	50.50	3	11,622	0.03%
2018/08/28	1	50.70	1	50.80	50.80	0	11,740	0.00%
2018/08/27	0	0.00	13	50.50	50.70	-13	11,774	-0.11%
2018/08/22	0	0.00	1	50.20	50.10	-1	12,211	-0.01%
2018/08/17	0	0.00	1	49.95	49.90	-1	12,024	-0.01%
2018/08/16	14	49.68	0	0.00	49.70	14	11,979	0.12%
2018/08/15	1	50.00	1.3	50.12	50.10	-0.3	11,943	0.00%
2018/08/14	10	50.20	1	50.40	50.30	9	12,078	0.07%
2018/08/13	30	50.25	11	50.19	50.10	19	12,264	0.15%
2018/08/10	6.3	50.82	2	50.90	50.90	4.3	12,319	0.03%
2018/08/09	2	50.70	0	0.00	50.40	2	12,483	0.02%
2018/08/03	0.4	50.60	0	0.00	50.80	0.4	13,049	0.00%
2018/08/02	4	50.35	0	0.00	50.20	4	13,141	0.03%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	3	50.87	50.70	-3	13,175	-0.02%
2018/07/30	6	50.13	0	0.00	50.40	6	12,966	0.05%
2018/07/27	0	0.00	10	50.20	50.20	-10	13,116	-0.08%
2018/07/25	1	50.30	1	50.40	50.20	0	13,156	0.00%
2018/07/20	0	0.00	1	50.60	51.00	-1	13,127	-0.01%
2018/07/19	2	50.60	0	0.00	50.80	2	13,137	0.02%
2018/07/18	1	50.80	0	0.00	50.80	1	13,137	0.01%
2018/07/17	0.3	50.70	0	0.00	50.80	0.3	13,139	0.00%
2018/07/16	0	0.00	1	51.00	50.70	-1	13,165	-0.01%
2018/07/13	0	0.00	3	50.83	51.00	-3	13,230	-0.02%
2018/07/12	6	50.00	5	50.70	50.70	1	13,283	0.01%
2018/07/10	0	0.00	1	50.50	50.50	-1	13,348	-0.01%
2018/07/09	0	0.00	19	50.07	50.10	-19	13,363	-0.14%
2018/07/06	6	49.29	3	49.15	49.45	3	13,375	0.02%
2018/07/05	10	49.57	4	49.76	49.80	6	13,409	0.04%
2018/07/04	3	49.92	0	0.00	50.00	3	13,615	0.02%
2018/07/03	5	50.04	2	50.15	50.00	3	13,638	0.02%
2018/07/02	3	50.40	0	0.00	50.30	3	13,535	0.02%
2018/06/29	0	0.00	1	51.10	51.10	-1	13,434	-0.01%
2018/06/28	1	50.60	0	0.00	50.50	1	13,314	0.01%
2018/06/27	5	50.60	10	50.50	50.50	-5	13,279	-0.04%
2018/06/26	11	51.08	5	51.20	50.90	6	13,056	0.05%
2018/06/25	11	53.25	14	53.36	53.20	-3	12,832	-0.02%
2018/06/22	10	53.60	0	0.00	53.70	10	12,586	0.08%
2018/06/21	0	0.00	4	54.08	53.90	-4	12,476	-0.03%
2018/06/20	2	52.95	2	53.80	53.70	0	12,714	0.00%
2018/06/19	4	52.88	3	53.70	53.00	1	12,672	0.01%
2018/06/15	0	0.00	2	53.70	53.70	-2	12,431	-0.02%
2018/06/14	10	53.08	0	0.00	52.90	10	12,213	0.08%
2018/06/13	1	53.90	1	53.90	54.00	0	12,056	0.00%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/11	2	53.70	0	0.00	53.70	2	12,305	0.02%
2018/06/08	0	0.00	3	53.87	53.80	-3	12,317	-0.02%
2018/06/07	0	0.00	1	53.80	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	14	53.46	53.30	-14	12,473	-0.11%
2018/06/05	0	0.00	3	52.93	53.00	-3	12,369	-0.02%
2018/06/04	0	0.00	2	52.50	52.80	-2	12,333	-0.02%
2018/06/01	2	51.70	3.6	51.72	51.80	-1.6	12,348	-0.01%
2018/05/31	0	0.00	2	52.05	52.10	-2	12,376	-0.02%
2018/05/30	21	51.57	0	0.00	51.20	21	12,242	0.17%
2018/05/29	2	52.90	10	52.90	52.80	-8	12,296	-0.07%
2018/05/23	0	0.00	1	53.80	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	3	53.53	53.70	-3	12,665	-0.02%
2018/05/21	1	52.90	3	53.27	53.20	-2	12,638	-0.02%
2018/05/18	10	52.95	6	52.88	52.90	4	12,560	0.03%
2018/05/17	0	0.00	37	52.54	52.50	-37	12,527	-0.30%
2018/05/16	1	52.20	2	52.15	52.20	-1	12,388	-0.01%
2018/05/15	3	51.27	82	52.20	51.20	-79	12,430	-0.64%
2018/05/14	0	0.00	3	52.03	51.80	-3	12,756	-0.02%
2018/05/11	5	51.40	29	51.57	51.80	-24	12,840	-0.19%
2018/05/10	0	0.00	3	51.03	51.00	-3	12,734	-0.02%
2018/05/09	0	0.00	2	50.85	50.70	-2	12,756	-0.02%
2018/05/08	0	0.00	2	50.70	50.70	-2	12,895	-0.02%
2018/05/07	2	50.20	0	0.00	50.30	2	12,889	0.02%
2018/05/04	6	50.20	0	0.00	50.10	6	12,970	0.05%
2018/05/03	74	50.81	0	0.00	50.40	74	12,844	0.58%
2018/05/02	0	0.00	3	51.30	51.30	-3	13,013	-0.02%
2018/04/30	0	0.00	13	50.85	51.00	-13	13,175	-0.10%
2018/04/27	2	50.80	13	50.78	50.80	-11	13,174	-0.08%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/25	4	50.00	0	0.00	50.30	4	13,266	0.03%
2018/04/24	10	50.20	3	50.27	50.20	7	13,388	0.05%
2018/04/23	0	0.00	6	50.38	50.20	-6	13,527	-0.04%
2018/04/19	0	0.00	2	50.45	50.60	-2	14,009	-0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	13	50.15	6	49.99	49.95	7	14,128	0.05%
2018/04/16	10	50.58	1.3	50.60	50.60	8.7	14,244	0.06%
2018/04/13	0	0.00	0.2	51.10	51.20	-0.2	14,345	0.00%
2018/04/12	0	0.00	1	51.00	51.00	-1	14,474	-0.01%
2018/04/11	13	51.21	10	51.39	51.00	3	14,669	0.02%
2018/04/10	0	0.00	9	50.74	51.00	-9	14,659	-0.06%
2018/04/09	4	50.00	2	50.13	50.30	2	14,670	0.01%
2018/04/03	4	49.90	0	0.00	49.90	4	14,590	0.03%
2018/03/31	7	50.14	0	0.00	50.20	7	14,579	0.05%
2018/03/30	4	50.25	0	0.00	50.10	4	14,685	0.03%
2018/03/29	1	50.10	20	50.15	50.10	-19	14,706	-0.13%
2018/03/28	1	50.40	1	50.30	50.30	0	14,603	0.00%
2018/03/27	10	50.70	1	50.80	50.70	9	14,619	0.06%
2018/03/26	4	50.18	3	50.37	50.40	1	14,557	0.01%
2018/03/23	55	50.41	0	0.00	50.30	55	14,657	0.38%
2018/03/22	2	51.70	11	51.85	51.80	-9	14,418	-0.06%
2018/03/21	0	0.00	8	51.69	51.50	-8	14,331	-0.06%
2018/03/20	1	51.30	0	0.00	51.70	1	14,382	0.01%
2018/03/16	9	50.91	5	51.54	51.70	4	14,383	0.03%
2018/03/15	6	51.30	0	0.00	51.20	6	14,121	0.04%
2018/03/12	11	51.65	15	51.95	51.80	-4	14,194	-0.03%
2018/03/08	3	50.60	1	50.40	50.40	2	14,429	0.01%
2018/03/07	1	50.50	10	50.50	50.30	-9	14,758	-0.06%
2018/03/06	3	50.47	0	0.00	50.30	3	15,322	0.02%
2018/03/05	15	50.53	0	0.00	50.10	15	15,600	0.10%
2018/03/02	2	51.10	0	0.00	50.80	2	15,494	0.01%
2018/02/27	0	0.00	2	52.55	52.20	-2	15,405	-0.01%
2018/02/26	2	52.10	0	0.00	52.20	2	15,360	0.01%
2018/02/23	0	0.00	12	52.11	52.30	-12	15,567	-0.08%
2018/02/22	4	51.15	6	51.62	51.80	-2	16,252	-0.01%
2018/02/21	0	0.00	13	51.86	51.90	-13	16,922	-0.08%
2018/02/12	0	0.00	5	51.10	51.00	-5	16,782	-0.03%
2018/02/09	5	49.75	0	0.00	50.20	5	16,786	0.03%
2018/02/08	0	0.00	1	51.00	50.60	-1	16,607	-0.01%
2018/02/07	10	50.50	5	50.60	50.20	5	16,574	0.03%
2018/02/06	23	49.79	0	0.00	49.20	23	16,301	0.14%
2018/02/05	12	51.90	1	52.10	52.10	11	15,858	0.07%
2018/01/31	0	0.00	13	53.82	54.20	-13	15,496	-0.08%
2018/01/29	0	0.00	13	53.65	54.00	-13	15,380	-0.08%
2018/01/25	0	0.00	1	53.40	53.40	-1	15,563	-0.01%
2018/01/23	15	53.80	21	53.80	54.00	-6	15,235	-0.04%
2018/01/22	0	0.00	10	53.75	54.10	-10	15,357	-0.07%
2018/01/18	1	54.00	5	54.10	53.80	-4	15,268	-0.03%
2018/01/17	2	54.15	0	0.00	54.20	2	15,074	0.01%
2018/01/16	0	0.00	4	54.70	54.80	-4	14,907	-0.03%
2018/01/15	1	54.00	8	53.95	54.10	-7	14,546	-0.05%
2018/01/11	1	52.80	8	53.03	53.00	-7	14,227	-0.05%
2018/01/10	10	53.10	13	53.15	53.00	-3	14,236	-0.02%
2018/01/09	0	0.00	20	52.30	52.50	-20	14,055	-0.14%
2018/01/08	0	0.00	2	52.50	52.50	-2	13,984	-0.01%
2018/01/05	0	0.00	83	52.10	52.20	-83	13,900	-0.60%
2018/01/03	2	51.40	20	51.46	51.50	-18	13,865	-0.13%
2018/01/02	5	50.56	0	0.00	51.00	5	13,535	0.04%