富邦金 (2881)-永豐金-桃盛券商分點個股進出

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
▼1.2
漲幅
-1.33%
成交量
33,201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

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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/11/21	21.3	89.35	0	0.00	89.30	21.3	19,779	0.11%
2024/11/20	11.1	90.39	0	0.00	90.50	11.1	19,500	0.06%
2024/11/19	1	89.70	3	91.23	91.40	-2	19,195	-0.01%
2024/11/18	17	90.22	0	0.00	89.80	17	19,010	0.09%
2024/11/15	0.6	91.00	7.2	92.01	91.00	-6.6	18,924	-0.03%
2024/11/14	5	90.18	2	90.30	90.30	3	19,385	0.02%
2024/11/13	3.2	90.62	0	0.00	91.00	3.2	19,364	0.02%
2024/11/12	0	0.00	0	92.08	91.70	0	19,422	0.00%
2024/11/11	1	91.71	0	0.00	91.70	1	19,260	0.01%
2024/11/08	0	0.00	29.2	92.72	92.90	-29.2	19,387	-0.15%
2024/11/07	5.1	92.89	5	92.50	92.20	0	19,670	0.00%
2024/11/06	0.1	91.95	0.3	91.80	91.40	-0.2	19,744	0.00%
2024/11/05	0.4	91.95	2	92.10	92.30	-1.6	19,929	-0.01%
2024/11/04	0	0.00	51.1	91.92	92.30	-51.1	20,306	-0.25%
2024/11/01	27.1	89.19	0	0.00	90.40	27.1	20,761	0.13%
2024/10/30	4.2	90.98	0	0.00	90.80	4.2	20,654	0.02%
2024/10/29	53	90.81	0	0.00	91.60	53	20,802	0.26%
2024/10/28	0	91.90	0	0.00	91.90	0	20,934	0.00%
2024/10/25	0	0.00	0.7	92.00	92.20	-0.7	20,996	0.00%
2024/10/24	1	91.99	0	0.00	91.30	1	21,308	0.00%
2024/10/23	3	92.33	0	0.00	92.10	3	21,408	0.01%
2024/10/22	4	92.35	60.2	92.51	93.30	-56.2	21,571	-0.26%
2024/10/21	80.3	91.03	2.1	91.01	90.90	78.2	21,814	0.36%
2024/10/18	0	0.00	77.6	92.90	93.20	-77.6	22,227	-0.35%
2024/10/17	0	0.00	1.1	91.46	91.60	-1.1	22,362	0.00%
2024/10/16	4.1	90.41	0	0.00	90.30	4.1	22,691	0.02%
2024/10/15	0	0.00	1.1	90.86	91.90	-1.1	22,761	0.00%
2024/10/14	4	90.20	11	90.41	90.50	-7	22,995	-0.03%
2024/10/11	44	90.30	0	0.00	90.70	44	23,459	0.19%
2024/10/09	0.1	90.60	0	0.00	90.60	0.1	24,140	0.00%
2024/10/08	2	90.80	8	90.90	91.40	-6	24,555	-0.02%
2024/10/04	1	89.80	1.1	89.61	90.10	-0.1	24,759	0.00%
2024/10/01	8	90.41	10	90.25	90.70	-2	24,857	-0.01%
2024/09/30	10	90.95	12.2	90.77	90.40	-2.1	24,899	-0.01%
2024/09/27	22.3	92.92	25.1	91.70	91.30	-2.7	25,011	-0.01%
2024/09/26	0	93.39	2.5	93.22	93.00	-2.5	25,013	-0.01%
2024/09/25	24	92.70	23	93.07	93.30	1	25,065	0.00%
2024/09/24	10	91.80	13	92.17	92.60	-3	25,081	-0.01%
2024/09/23	10	90.30	15	90.64	91.90	-5	24,959	-0.02%
2024/09/20	10	89.80	14	90.14	90.80	-4	24,779	-0.02%
2024/09/19	0	0.00	13	89.12	89.30	-13	24,364	-0.05%
2024/09/18	11	87.79	13	87.35	87.10	-2	24,275	-0.01%
2024/09/16	0	0.00	0	86.90	86.80	0	24,356	0.00%
2024/09/13	1	86.40	0	0.00	86.70	1	24,457	0.00%
2024/09/12	0	0.00	0.1	86.50	85.80	-0.1	24,581	0.00%
2024/09/11	14.2	85.62	5.2	85.33	85.50	9	24,518	0.04%
2024/09/10	12	86.68	18.3	86.95	86.40	-6.3	24,405	-0.03%
2024/09/09	42.3	85.93	0.4	86.20	86.00	41.9	24,202	0.17%
2024/09/06	20	91.71	1	92.30	92.50	19	23,818	0.08%
2024/09/05	1	92.50	2	92.40	92.30	-1	23,891	0.00%
2024/09/04	6.4	90.21	5.5	90.18	90.50	0.9	23,916	0.00%
2024/09/03	1.2	93.50	0	0.00	93.70	1.2	23,666	0.01%
2024/09/02	5.5	94.07	10	93.85	94.00	-4.5	23,793	-0.02%
2024/08/30	0	0.00	2.2	92.14	91.90	-2.2	23,527	-0.01%
2024/08/29	1.2	91.12	1	91.70	91.30	0.2	23,260	0.00%
2024/08/28	0	0.00	9.2	92.14	92.00	-9.2	23,201	-0.04%
2024/08/27	1	91.00	2	91.80	92.20	-1	23,547	0.00%
2024/08/26	1	91.90	46.2	91.73	91.90	-45.2	23,570	-0.19%
2024/08/23	0.1	88.90	2.1	88.70	89.00	-1.9	23,443	-0.01%
2024/08/22	15.7	88.33	1	87.60	88.10	14.7	23,449	0.06%
2024/08/21	3	88.70	0	0.00	89.20	3	23,410	0.01%
2024/08/20	15.1	88.68	0.1	88.80	88.80	15	23,578	0.06%
2024/08/19	8.2	90.21	2	90.85	90.00	6.1	23,460	0.03%
2024/08/16	0.7	91.59	22	91.56	92.40	-21.4	23,206	-0.09%
2024/08/15	1	89.10	1	90.50	89.00	0	22,631	0.00%
2024/08/14	1	89.00	4	89.03	89.30	-3	22,604	-0.01%
2024/08/13	0.3	87.09	4.3	87.19	87.50	-4	22,552	-0.02%
2024/08/12	5	87.10	14.9	87.55	86.80	-9.9	23,115	-0.04%
2024/08/09	12	85.58	5.1	85.99	86.00	6.9	23,645	0.03%
2024/08/08	3	83.70	0	0.00	83.10	3	23,424	0.01%
2024/08/07	2	82.45	2	82.70	82.60	0	23,402	0.00%
2024/08/06	9.1	80.11	9	79.79	80.70	0.1	23,694	0.00%
2024/08/05	15.5	81.60	26	81.15	79.00	-10.5	23,480	-0.04%
2024/08/02	12.1	86.00	4.1	86.95	86.90	8	22,894	0.03%
2024/08/01	4	88.03	2.3	89.20	88.20	1.8	22,777	0.01%
2024/07/31	0	0.00	17.6	88.40	88.20	-17.6	22,727	-0.08%
2024/07/30	2.1	86.07	2.6	86.09	86.50	-0.5	22,520	0.00%
2024/07/29	10.7	87.26	2	87.45	87.20	8.7	22,530	0.04%
2024/07/26	5.2	84.71	30	84.51	84.90	-24.8	22,333	-0.11%
2024/07/23	0.1	85.40	16.2	84.68	85.50	-16.1	22,420	-0.07%
2024/07/22	10.4	84.08	2	83.05	82.60	8.4	22,386	0.04%
2024/07/19	11.6	86.02	1	85.20	86.10	10.6	21,848	0.05%
2024/07/18	14.4	89.51	1.4	90.00	89.90	13	21,122	0.06%
2024/07/17	0	0.00	1.9	91.54	91.00	-1.9	20,524	-0.01%
2024/07/16	0	0.00	1	90.80	91.70	-1	20,248	0.00%
2024/07/15	8.2	90.37	11.1	90.62	90.90	-2.9	20,299	-0.01%
2024/07/12	39	92.65	20	92.25	91.90	19	20,058	0.09%
2024/07/11	17	92.90	24	92.40	92.40	-7	19,740	-0.04%
2024/07/10	29.8	89.03	9	88.80	89.10	20.8	19,336	0.11%
2024/07/09	20	85.63	29	85.40	86.00	-9	18,931	-0.05%
2024/07/08	0.3	85.60	8.2	85.39	86.00	-8	18,906	-0.04%
2024/07/05	0	0.00	47.5	84.45	84.90	-47.5	18,872	-0.25%
2024/07/04	0	0.00	14.4	83.70	83.70	-14.4	18,683	-0.08%
2024/07/03	6	82.98	11.6	82.54	83.30	-5.6	18,577	-0.03%
2024/07/02	0	0.00	6.3	80.96	81.00	-6.3	18,231	-0.03%
2024/07/01	0.1	80.00	3	80.17	80.40	-2.9	18,105	-0.02%
2024/06/28	0	0.00	2	79.00	79.30	-2	17,915	-0.01%
2024/06/27	1	77.90	17	78.15	78.40	-16	17,595	-0.09%
2024/06/26	0.1	78.20	4	77.98	77.80	-3.9	17,536	-0.02%
2024/06/25	55	77.95	14	77.99	78.50	41	17,452	0.24%
2024/06/24	4	78.35	0	0.00	78.10	4	17,366	0.02%
2024/06/21	0	0.00	78.1	77.70	78.30	-78.1	17,199	-0.45%
2024/06/20	1	77.20	0.1	77.70	78.00	0.9	17,088	0.01%
2024/06/19	0	0.00	4.7	77.22	77.80	-4.7	17,157	-0.03%
2024/06/18	0	0.00	2	76.80	77.00	-2	17,177	-0.01%
2024/06/17	79.1	76.00	16.2	76.01	76.00	62.8	17,240	0.36%
2024/06/14	0.1	76.50	66	76.30	76.90	-65.9	17,282	-0.38%
2024/06/13	13	76.28	1.5	76.30	76.20	11.5	17,306	0.07%
2024/06/12	3.2	76.15	1.1	76.24	76.00	2.1	17,691	0.01%
2024/06/11	0	0.00	9.2	77.26	77.30	-9.2	17,840	-0.05%
2024/06/07	1	75.30	8	75.45	76.00	-7	17,717	-0.04%
2024/06/06	1	75.20	8.9	74.95	75.20	-7.9	17,624	-0.04%
2024/06/05	0	0.00	0.4	73.60	74.00	-0.4	17,547	0.00%
2024/06/04	0.1	73.10	0	0.00	73.60	0.1	17,719	0.00%
2024/06/03	0.3	73.40	0.1	73.60	73.80	0.2	17,811	0.00%
2024/05/31	0.1	73.00	96.4	73.10	73.40	-96.2	17,793	-0.54%
2024/05/30	10	72.06	0	72.10	71.90	10	17,416	0.06%
2024/05/29	16	72.54	0	0.00	72.40	16	17,207	0.09%
2024/05/28	0	0.00	20	73.80	73.80	-20	17,000	-0.12%
2024/05/27	10	73.40	0	0.00	73.50	10	17,189	0.06%
2024/05/24	61	73.37	31.1	73.44	73.30	29.9	17,134	0.17%
2024/05/23	67.4	72.63	3	72.63	72.50	64.4	16,972	0.38%
2024/05/22	0	0.00	0.1	73.10	73.50	-0.1	16,921	0.00%
2024/05/21	43.2	72.65	10	72.80	72.90	33.2	16,866	0.20%
2024/05/20	7.4	73.76	4	73.40	73.80	3.4	16,774	0.02%
2024/05/17	0	0.00	1	74.40	74.60	-1	16,753	-0.01%
2024/05/16	3	75.53	27.2	74.93	73.90	-24.2	16,559	-0.15%
2024/05/15	3	73.70	65.5	72.99	73.80	-62.5	16,076	-0.39%
2024/05/13	6	71.88	0.1	71.40	71.50	5.9	15,535	0.04%
2024/05/10	9	71.80	51	71.24	71.80	-42	15,359	-0.27%
2024/05/09	0	0.00	10.2	70.29	69.90	-10.2	14,925	-0.07%
2024/05/07	0	0.00	2.1	69.99	69.90	-2.1	14,815	-0.01%
2024/05/06	19	69.10	18.1	69.94	70.00	0.9	14,722	0.01%
2024/05/03	5	69.30	1	69.50	69.00	4	14,643	0.03%
2024/05/02	15	69.17	7	69.77	69.00	8	14,623	0.05%
2024/04/30	3	69.30	10.2	69.59	69.10	-7.2	14,584	-0.05%
2024/04/29	0	0.00	11.1	68.78	69.40	-11.1	14,502	-0.08%
2024/04/26	0	67.70	5	67.90	67.60	-5	14,280	-0.03%
2024/04/25	2	66.25	0	0.00	66.40	2	14,183	0.01%
2024/04/22	3	65.90	0.2	65.60	66.20	2.8	14,818	0.02%
2024/04/19	18.2	65.01	0.2	65.50	65.00	18.1	14,682	0.12%
2024/04/18	12.1	66.29	0.3	65.90	66.30	11.8	14,312	0.08%
2024/04/17	5.1	66.09	0.1	66.01	66.00	5	14,158	0.04%
2024/04/16	28.8	65.87	0	0.00	65.70	28.8	14,009	0.21%
2024/04/15	9.1	67.28	0	67.60	67.40	9	13,715	0.07%
2024/04/12	22.4	67.86	0	0.00	67.80	22.4	13,827	0.16%
2024/04/11	18.2	68.30	1.3	68.60	68.40	16.9	13,737	0.12%
2024/04/10	7.1	69.50	1.7	69.31	69.20	5.4	13,540	0.04%
2024/04/09	1	69.50	0.1	69.60	70.00	0.9	13,590	0.01%
2024/04/08	10	68.00	0.3	68.60	68.70	9.7	13,482	0.07%
2024/04/03	1.2	68.66	0	0.00	68.60	1.2	13,479	0.01%
2024/04/01	0	69.80	0	0.00	69.50	0	13,371	0.00%
2024/03/29	1	69.70	0.3	69.20	69.70	0.7	13,366	0.01%
2024/03/28	10.1	69.30	0	0.00	69.30	10.1	13,306	0.08%
2024/03/27	1.1	69.24	0	0.00	69.80	1.1	13,244	0.01%
2024/03/26	1	69.30	1	69.50	69.60	0	13,283	0.00%
2024/03/25	5	69.10	0	0.00	69.00	5	13,373	0.04%
2024/03/22	15.5	70.05	7.1	70.76	69.60	8.4	13,255	0.06%
2024/03/21	7	70.90	1.3	70.65	70.70	5.7	13,122	0.04%
2024/03/20	1	69.90	2	70.25	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	3	69.87	69.80	-3	13,945	-0.02%
2024/03/18	2	69.30	2	69.65	69.50	0	13,834	0.00%
2024/03/15	2.5	69.54	0	0.00	69.60	2.5	13,747	0.02%
2024/03/14	2	70.30	5.7	70.32	70.70	-3.7	13,274	-0.03%
2024/03/13	0.1	69.50	3.2	69.54	69.90	-3.1	13,016	-0.02%
2024/03/12	1.2	69.35	6	69.50	69.70	-4.8	13,025	-0.04%
2024/03/11	2	69.00	24.8	69.56	69.20	-22.8	12,911	-0.18%
2024/03/08	1	69.20	9	68.90	69.20	-8	12,838	-0.06%
2024/03/07	1	68.19	1	67.50	68.10	0	12,575	0.00%
2024/03/06	0.5	67.40	0.1	67.50	67.30	0.5	12,463	0.00%
2024/03/05	0.1	67.20	1.4	67.40	67.30	-1.3	12,754	-0.01%
2024/03/04	0.4	67.46	0.4	67.60	67.40	0.1	12,816	0.00%
2024/03/01	0.1	67.40	2	67.70	67.40	-2	12,878	-0.02%
2024/02/29	1	68.00	15.7	67.83	68.00	-14.7	12,846	-0.11%
2024/02/27	0	66.60	2.1	66.98	66.90	-2.1	12,588	-0.02%
2024/02/26	0	0.00	5.1	67.00	66.90	-5.1	12,529	-0.04%
2024/02/23	0.1	66.50	5	66.80	66.60	-4.9	12,538	-0.04%
2024/02/22	0.1	66.40	3.1	66.50	66.50	-3	12,925	-0.02%
2024/02/21	0	0.00	1	66.40	66.30	-1	13,007	-0.01%
2024/02/20	2	66.40	16.1	66.46	66.50	-14.1	13,092	-0.11%
2024/02/16	0	0.00	6.2	65.82	65.90	-6.2	13,316	-0.05%
2024/02/15	1	65.40	3.5	65.60	65.30	-2.5	13,218	-0.02%
2024/02/05	0	0.00	12.3	64.86	64.70	-12.3	12,987	-0.09%
2024/02/02	2.4	64.77	0	0.00	64.90	2.4	12,851	0.02%
2024/02/01	0.1	64.60	6	64.63	64.80	-6	12,788	-0.05%
2024/01/31	0	64.40	10	64.38	64.50	-10	12,743	-0.08%
2024/01/30	0.1	64.30	101.6	64.25	64.30	-101.5	12,664	-0.80%	大賣/鉅額交易
2024/01/26	0	0.00	2	64.80	64.80	-2	12,633	-0.02%
2024/01/25	0	0.00	5	64.50	64.60	-5	12,627	-0.04%
2024/01/24	0.1	64.30	2.2	64.48	64.40	-2.1	12,680	-0.02%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/19	3	62.73	1	62.90	63.00	2	12,624	0.02%
2024/01/18	1.1	62.22	0	0.00	62.30	1.1	12,575	0.01%
2024/01/17	3	62.30	0	0.00	62.30	3	12,378	0.02%
2024/01/16	1.7	63.38	0	0.00	63.20	1.7	12,011	0.01%
2024/01/12	0	0.00	2	63.80	64.10	-2	12,266	-0.02%
2024/01/10	0	63.90	0	0.00	64.00	0	12,641	0.00%
2024/01/09	0	0.00	0	64.20	64.00	0	12,669	0.00%
2024/01/08	105	64.70	7.2	64.60	64.10	97.8	12,707	0.77%	大買/
2024/01/05	6	63.20	2.2	63.41	63.20	3.8	12,586	0.03%
2024/01/03	3	63.40	0	0.00	63.70	3	12,742	0.02%
2024/01/02	0	0.00	1.2	64.30	64.60	-1.2	12,604	-0.01%
2023/12/29	0.1	64.60	0.1	64.60	64.80	0	12,693	0.00%
2023/12/28	1	64.90	4.2	64.80	64.90	-3.2	12,834	-0.02%
2023/12/27	0	0.00	0	64.40	64.60	0	12,812	0.00%
2023/12/26	0	0.00	1	64.30	64.30	-1	12,796	-0.01%
2023/12/25	1.1	63.51	0.4	63.66	63.70	0.6	12,845	0.00%
2023/12/22	0.1	63.50	1.6	63.40	63.50	-1.5	12,920	-0.01%
2023/12/21	0	0.00	0.1	63.40	63.40	-0.1	13,057	0.00%
2023/12/20	6	63.72	0	0.00	63.60	6	13,042	0.05%
2023/12/19	1	63.80	0	0.00	63.90	1	13,026	0.01%
2023/12/18	0.2	64.33	0	0.00	64.50	0.2	13,092	0.00%
2023/12/15	1	65.00	0	0.00	65.10	1	13,080	0.01%
2023/12/14	1.8	64.28	22.4	64.94	65.20	-20.6	12,662	-0.16%
2023/12/13	0.3	62.90	5	62.80	62.90	-4.7	11,823	-0.04%
2023/12/12	0.1	62.80	300	62.83	63.10	-299.9	11,987	-2.50%	大賣/鉅額交易
2023/12/11	0	0.00	1	62.80	62.90	-1	11,981	-0.01%
2023/12/08	0	63.00	2	63.00	63.20	-2	11,956	-0.02%
2023/12/07	11.1	63.01	2	63.40	63.20	9.1	11,888	0.08%
2023/12/06	3	63.93	9.5	63.80	63.80	-6.5	11,678	-0.06%
2023/12/04	0.1	64.10	5	64.40	64.40	-5	11,562	-0.04%
2023/12/01	0	63.70	168	63.74	63.80	-168	11,614	-1.45%	大賣/鉅額交易
2023/11/30	0	0.00	0	64.00	64.40	0	11,635	0.00%
2023/11/29	0	0.00	0	64.00	63.70	0	11,359	0.00%
2023/11/28	2	64.00	9	63.98	63.90	-7	11,377	-0.06%
2023/11/24	0.1	63.80	0	0.00	63.90	0.1	11,496	0.00%
2023/11/22	1.3	64.30	1	64.50	64.60	0.3	11,573	0.00%
2023/11/21	460.1	64.82	32.3	64.59	64.90	427.8	11,556	3.70%	大買/鉅額交易
2023/11/20	0	0.00	506	63.08	63.50	-506	11,121	-4.55%	大賣/鉅額交易
2023/11/17	100	63.30	11.4	63.06	63.20	88.6	11,019	0.80%
2023/11/16	0	0.00	7.6	62.94	62.90	-7.6	10,907	-0.07%
2023/11/15	151	62.50	17	62.38	62.70	134	10,849	1.24%	大買/鉅額交易
2023/11/14	2	61.80	283.1	61.75	61.70	-281.1	10,586	-2.66%	大賣/鉅額交易
2023/11/13	1.1	61.69	161	61.52	61.70	-160	10,655	-1.50%	大賣/鉅額交易
2023/11/10	0.1	61.50	8.3	61.40	61.50	-8.2	10,782	-0.08%
2023/11/09	0	0.00	9	61.59	61.70	-9	11,043	-0.08%
2023/11/08	0.1	61.50	0	0.00	61.70	0.1	11,345	0.00%
2023/11/07	9	61.50	1	61.30	61.50	8	11,421	0.07%
2023/11/06	1	61.50	9.1	61.60	61.50	-8.1	11,533	-0.07%
2023/11/03	52	61.00	2	61.15	61.30	50	11,525	0.43%
2023/11/02	200.2	60.90	0	60.80	60.90	200.2	11,606	1.72%	大買/鉅額交易
2023/11/01	3.2	60.00	1	60.20	60.00	2.2	11,598	0.02%
2023/10/30	3.8	59.89	0	60.20	59.80	3.8	11,953	0.03%
2023/10/27	0	0.00	4	60.13	60.30	-4	12,134	-0.03%
2023/10/26	3	59.63	8	59.84	59.60	-5	12,483	-0.04%
2023/10/25	0.1	60.20	0	0.00	60.00	0.1	12,502	0.00%
2023/10/24	3.2	59.71	0	0.00	59.90	3.2	12,831	0.03%
2023/10/23	6.3	59.86	0.1	60.10	59.90	6.2	12,972	0.05%
2023/10/20	32.4	59.61	3.6	60.68	60.70	28.7	12,837	0.22%
2023/10/19	0	0.00	0.1	61.20	61.00	-0.1	12,622	0.00%
2023/10/18	3.2	61.07	1.9	61.01	61.40	1.4	12,692	0.01%
2023/10/17	0	0.00	2	61.25	61.30	-2	12,598	-0.02%
2023/10/16	1	60.90	0.3	61.00	61.00	0.8	13,008	0.01%
2023/10/13	3	60.80	6	60.83	60.90	-3	13,435	-0.02%
2023/10/12	1.7	61.36	0	0.00	61.70	1.7	13,830	0.01%
2023/10/11	0.1	61.30	0	0.00	61.60	0.1	13,883	0.00%
2023/10/06	0	60.60	0	0.00	60.70	0	13,848	0.00%
2023/10/05	2	60.50	2.6	60.50	60.50	-0.6	14,091	0.00%
2023/10/04	13	59.90	0.5	60.02	59.70	12.6	14,204	0.09%
2023/10/03	6	60.47	0.3	60.66	60.50	5.8	14,058	0.04%
2023/09/28	10	60.60	0.4	61.30	60.70	9.6	14,444	0.07%
2023/09/27	11.3	60.33	7	60.41	60.60	4.3	14,373	0.03%
2023/09/26	10.1	60.71	0	0.00	60.60	10.1	14,355	0.07%
2023/09/25	0.6	61.34	1	61.40	61.30	-0.3	14,201	0.00%
2023/09/22	1.2	61.42	0	0.00	61.00	1.2	14,276	0.01%
2023/09/21	2.1	61.55	0	0.00	61.40	2.1	14,252	0.01%
2023/09/20	1.1	62.45	5	62.20	62.10	-3.9	14,145	-0.03%
2023/09/19	3.6	62.60	65	62.70	62.60	-61.4	14,108	-0.44%
2023/09/15	3	62.87	0	0.00	62.50	3	14,283	0.02%
2023/09/14	2	62.90	6	62.88	62.90	-4	14,131	-0.03%
2023/09/13	0	0.00	6.5	62.40	62.40	-6.5	14,265	-0.05%
2023/09/12	0	0.00	1	62.10	62.10	-1	14,457	-0.01%
2023/09/11	0.4	61.80	0	0.00	61.90	0.4	14,442	0.00%
2023/09/08	1.2	61.76	2	61.60	61.80	-0.8	14,636	-0.01%
2023/09/07	7	61.34	0	0.00	61.20	7	14,888	0.05%
2023/09/06	4.3	61.41	0	0.00	61.40	4.3	14,932	0.03%
2023/09/05	9.2	61.80	0	0.00	61.80	9.2	14,867	0.06%
2023/09/04	3.2	62.21	1	62.30	62.20	2.2	15,154	0.01%
2023/09/01	1	64.70	0.1	64.75	64.80	0.9	15,252	0.01%
2023/08/31	15.1	64.11	0	64.30	63.60	15.1	15,202	0.10%
2023/08/30	0	64.39	0.1	64.50	64.50	0	15,332	0.00%
2023/08/29	0	0.00	24.1	64.39	64.40	-24.1	15,360	-0.16%
2023/08/28	0	64.00	1.2	64.13	64.10	-1.2	15,470	-0.01%
2023/08/25	19	63.05	3.1	62.91	62.80	15.9	15,792	0.10%
2023/08/24	0	0.00	3.1	63.24	63.30	-3.1	15,792	-0.02%
2023/08/23	5.1	63.20	0.2	63.20	62.80	4.9	15,914	0.03%
2023/08/22	20.2	62.69	0	0.00	62.80	20.2	15,989	0.13%
2023/08/21	0	0.00	0	63.20	63.10	0	16,090	0.00%
2023/08/18	1	62.60	0	0.00	62.40	1	16,100	0.01%
2023/08/17	1.1	61.54	10	61.60	62.50	-8.9	16,188	-0.06%
2023/08/16	14.4	62.61	0	0.00	62.50	14.4	16,093	0.09%
2023/08/15	17.2	63.42	0	64.20	63.50	17.2	16,282	0.11%
2023/08/14	5.6	63.93	150	63.80	63.90	-144.4	16,421	-0.88%	大賣/鉅額交易
2023/08/11	1	65.70	7	65.80	65.40	-6	16,400	-0.04%
2023/08/10	0	0.00	10	65.50	65.40	-10	16,416	-0.06%
2023/08/09	0	0.00	1	65.30	65.30	-1	16,407	-0.01%
2023/08/08	0	0.00	0	65.50	65.20	0	16,380	0.00%
2023/08/07	0	0.00	2	65.45	65.50	-2	16,382	-0.01%
2023/08/04	0	0.00	1	64.70	64.80	-1	16,316	-0.01%
2023/08/02	3.1	65.06	0	0.00	65.10	3.1	16,297	0.02%
2023/08/01	2	65.00	10	66.41	66.50	-8	15,960	-0.05%
2023/07/31	5	65.42	9.1	66.31	65.50	-4.1	15,665	-0.03%
2023/07/28	0	0.00	1	65.30	65.40	-1	15,362	-0.01%
2023/07/27	5	65.20	17.4	65.33	65.50	-12.4	15,296	-0.08%
2023/07/26	0	0.00	13	63.98	64.50	-13	15,046	-0.09%
2023/07/25	0	62.96	0	63.05	62.90	0	15,020	0.00%
2023/07/24	2	62.60	2	62.60	62.60	0	15,005	0.00%
2023/07/21	3.1	62.87	0	0.00	63.00	3.1	15,021	0.02%
2023/07/20	1.1	63.42	1.6	63.80	63.50	-0.5	14,889	0.00%
2023/07/19	12.9	64.86	38.1	64.91	64.80	-25.3	14,630	-0.17%
2023/07/18	5.3	65.53	54.2	65.65	65.60	-48.9	14,191	-0.34%
2023/07/17	200.5	64.00	13.2	64.76	65.00	187.3	13,720	1.37%	大買/鉅額交易
2023/07/14	0	0.00	0.5	62.25	62.50	-0.5	13,211	0.00%
2023/07/13	5	61.78	2.3	61.79	61.70	2.7	13,027	0.02%
2023/07/12	2	61.65	1.1	61.97	62.00	0.9	12,912	0.01%
2023/07/11	3	61.40	0.1	61.40	61.40	2.9	12,824	0.02%
2023/07/10	10.1	60.00	0	60.48	60.20	10	12,675	0.08%
2023/07/07	1.2	59.91	0	0.00	60.00	1.2	12,651	0.01%
2023/07/06	1.2	60.53	0	0.00	60.30	1.2	12,548	0.01%
2023/07/04	6	61.00	15	61.10	60.90	-9	12,220	-0.07%
2023/06/30	1	61.00	7	61.10	60.80	-6	12,278	-0.05%
2023/06/28	0	0.00	0	61.10	61.40	0	12,081	0.00%
2023/06/26	0	61.00	0	0.00	60.80	0	11,997	0.00%
2023/06/21	1	61.20	0	0.00	61.40	1	11,924	0.01%
2023/06/20	0.6	61.19	0	0.00	61.10	0.6	11,955	0.00%
2023/06/19	1	60.90	3	61.00	61.30	-2	12,081	-0.02%
2023/06/16	0	0.00	1	61.40	61.10	-1	12,007	-0.01%
2023/06/15	1	61.40	1.1	61.60	61.60	0	11,954	0.00%
2023/06/14	0	0.00	2	61.50	61.80	-2	12,219	-0.02%
2023/06/13	1	61.00	0	0.00	61.10	1	12,343	0.01%
2023/06/09	3	61.07	0	0.00	61.20	3	12,360	0.02%
2023/06/08	24.2	60.94	3	60.60	60.80	21.2	12,494	0.17%
2023/06/07	1	61.70	10	62.00	61.80	-9	12,352	-0.07%
2023/06/05	5.2	61.78	6	61.62	61.70	-0.8	12,299	-0.01%
2023/06/02	1	60.70	0.1	60.90	60.60	0.9	12,012	0.01%
2023/06/01	0	60.30	0.1	60.90	60.40	-0.1	12,041	0.00%
2023/05/31	1.1	61.18	0	0.00	60.80	1.1	11,927	0.01%
2023/05/30	1	60.90	1	61.20	60.80	0	11,582	0.00%
2023/05/29	1	61.10	1	61.40	61.10	0	11,633	0.00%
2023/05/26	5	60.82	0	0.00	60.50	5	11,608	0.04%
2023/05/25	3	60.50	3	60.37	60.40	0	11,589	0.00%
2023/05/24	1	60.90	2	61.20	61.40	-1	11,565	-0.01%
2023/05/23	0	61.65	0.1	61.75	61.40	-0.1	11,496	0.00%
2023/05/22	0.7	61.60	6	61.83	61.70	-5.3	11,417	-0.05%
2023/05/19	2	61.50	7.3	61.64	61.60	-5.3	11,470	-0.05%
2023/05/18	0	0.00	5.1	61.08	61.10	-5.1	11,160	-0.05%
2023/05/17	0	0.00	22	60.11	60.20	-22	10,900	-0.20%
2023/05/16	3	59.63	0	0.00	59.80	3	10,761	0.03%
2023/05/15	2	59.00	1	59.40	59.40	1	10,721	0.01%
2023/05/12	0	59.00	0	0.00	59.00	0	10,668	0.00%
2023/05/11	0	0.00	74.1	59.50	59.50	-74.1	10,614	-0.70%
2023/05/10	0	59.28	0	0.00	59.20	0	10,585	0.00%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	0	0.00	5	59.30	59.40	-5	10,733	-0.05%
2023/05/04	0	0.00	0	58.90	59.10	0	10,960	0.00%
2023/05/03	0	58.50	1	58.70	58.60	-1	11,141	-0.01%
2023/05/02	4	58.65	0	0.00	58.80	4	11,425	0.04%
2023/04/28	4	59.03	14.2	58.93	59.00	-10.2	11,833	-0.09%
2023/04/26	1	57.50	5	57.34	57.80	-4	11,935	-0.03%
2023/04/25	3.1	57.77	0	0.00	57.50	3.1	11,854	0.03%
2023/04/24	2	58.10	1	57.90	58.10	1	11,882	0.01%
2023/04/21	3	57.90	3	58.27	57.90	0	12,012	0.00%
2023/04/20	0	57.97	10	57.70	57.90	-10	12,097	-0.08%
2023/04/19	0	58.40	0	0.00	58.20	0	12,308	0.00%
2023/04/18	0.2	58.40	3	58.50	58.60	-2.8	12,313	-0.02%
2023/04/17	0	58.27	0	0.00	58.50	0	12,462	0.00%
2023/04/14	1	58.60	11	58.13	58.60	-10	12,465	-0.08%
2023/04/13	0	57.40	11.1	57.50	57.40	-11.1	12,353	-0.09%
2023/04/11	0	57.00	0	0.00	57.10	0	12,297	0.00%
2023/04/07	0	0.00	2	56.90	56.90	-2	12,277	-0.02%
2023/04/06	8.2	56.38	0	0.00	56.80	8.2	12,256	0.07%
2023/03/30	12	56.63	0	0.00	56.80	12	12,212	0.10%
2023/03/29	0	0.00	2.5	56.86	56.90	-2.5	12,306	-0.02%
2023/03/28	0	56.60	1.1	56.50	56.50	-1	12,543	-0.01%
2023/03/27	46.1	56.10	7	56.17	56.30	39.1	12,707	0.31%
2023/03/24	2.3	56.23	1	56.30	56.30	1.3	13,079	0.01%
2023/03/23	5	56.00	6.2	56.28	56.50	-1.2	13,077	-0.01%
2023/03/22	2.7	56.25	0.6	56.35	56.20	2.2	13,097	0.02%
2023/03/21	18	55.36	1	55.30	55.30	17	13,028	0.13%
2023/03/20	15.1	55.03	0	0.00	55.00	15.1	13,252	0.11%
2023/03/17	19.2	55.71	1	55.50	55.50	18.1	13,148	0.14%
2023/03/16	67.3	55.32	2	55.40	55.10	65.3	13,023	0.50%
2023/03/15	22.5	56.68	1	56.70	56.50	21.5	12,799	0.17%
2023/03/14	41.6	56.80	0	0.00	56.70	41.6	12,817	0.32%
2023/03/13	26	57.47	2	57.65	57.70	24	12,695	0.19%
2023/03/10	20.3	58.45	0	0.00	58.30	20.3	12,600	0.16%
2023/03/09	3.1	59.67	2	59.60	59.40	1.1	12,587	0.01%
2023/03/08	2	59.70	4.3	59.57	60.00	-2.3	13,017	-0.02%
2023/03/07	4	59.83	0	0.00	59.80	4	13,258	0.03%
2023/03/06	1	59.70	1	60.00	60.00	0	13,412	0.00%
2023/03/03	0.8	59.50	0	0.00	59.50	0.8	13,565	0.01%
2023/03/02	6	58.87	0	0.00	59.40	6	13,702	0.04%
2023/03/01	7	59.14	0	0.00	59.00	7	13,838	0.05%
2023/02/23	0	60.00	2	60.00	59.80	-2	13,705	-0.01%
2023/02/22	5	59.56	0	0.00	59.90	5	13,657	0.04%
2023/02/21	3.1	60.60	2	60.10	60.20	1.1	13,571	0.01%
2023/02/20	0	0.00	55	60.90	60.70	-55	13,746	-0.40%
2023/02/17	3	60.00	4	60.03	60.30	-1	13,818	-0.01%
2023/02/16	1	59.60	0	0.00	59.40	1	13,941	0.01%
2023/02/15	4	59.73	1	60.00	59.50	3	14,446	0.02%
2023/02/14	2	60.10	2	60.00	60.10	0	14,414	0.00%
2023/02/13	2	59.20	2	59.50	59.50	0	14,449	0.00%
2023/02/10	6.1	58.77	0	0.00	58.90	6.1	14,442	0.04%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	0.1	59.30	0	0.00	59.20	0.1	14,506	0.00%
2023/02/07	1	59.40	1	59.80	59.40	0	14,443	0.00%
2023/02/06	2	59.20	0	59.80	59.40	2	14,380	0.01%
2023/02/03	1	59.80	2	59.90	59.80	-1	14,258	-0.01%
2023/02/02	15	60.10	12.5	60.44	60.50	2.5	14,283	0.02%
2023/02/01	0.3	60.10	56	60.00	60.00	-55.7	14,100	-0.40%
2023/01/31	0	60.40	19.2	60.55	60.20	-19.1	14,018	-0.14%
2023/01/30	0.1	59.90	13.3	61.29	61.00	-13.2	13,815	-0.10%
2023/01/17	2.2	59.52	12.1	59.74	59.80	-9.9	13,454	-0.07%
2023/01/16	2	59.30	23	59.40	59.40	-21	13,298	-0.16%
2023/01/13	3	58.73	12	59.13	58.70	-9	13,228	-0.07%
2023/01/12	1	58.50	7.1	58.78	58.90	-6.1	13,367	-0.05%
2023/01/11	1	58.20	0.2	58.10	58.10	0.9	13,519	0.01%
2023/01/10	3	58.97	0.3	58.90	59.20	2.7	13,552	0.02%
2023/01/09	0	0.00	28.2	59.44	59.60	-28.2	13,546	-0.21%
2023/01/06	4	58.10	0	0.00	58.50	4	13,433	0.03%
2023/01/05	0	0.00	12	58.23	58.50	-12	13,640	-0.09%
2023/01/04	6	56.92	13	57.22	57.20	-7	13,576	-0.05%
2023/01/03	6.2	56.26	2	56.65	56.40	4.2	13,773	0.03%
2022/12/29	6.1	55.89	11	55.95	56.00	-4.9	13,846	-0.04%
2022/12/28	0	56.80	2	57.05	56.70	-2	13,972	-0.01%
2022/12/27	1	57.20	1	57.20	57.10	0	14,063	0.00%
2022/12/26	1	56.90	1	56.90	56.80	0	14,274	0.00%
2022/12/23	10.1	56.80	0	0.00	56.70	10.1	14,784	0.07%
2022/12/22	1.1	56.50	1	56.60	56.80	0.1	15,006	0.00%
2022/12/21	5.1	56.00	0	0.00	56.20	5.1	15,258	0.03%
2022/12/20	11.3	55.57	4	55.90	56.20	7.3	15,379	0.05%
2022/12/19	10	56.60	1.6	56.91	56.60	8.4	15,446	0.05%
2022/12/16	27.5	56.32	4.1	56.43	56.10	23.4	15,360	0.15%
2022/12/15	17	57.01	1	56.70	57.30	16	15,307	0.10%
2022/12/14	1	57.90	0	0.00	57.50	1	15,496	0.01%
2022/12/13	3	57.83	6	57.87	57.60	-3	15,523	-0.02%
2022/12/12	15.4	55.53	18	56.24	57.50	-2.6	15,523	-0.02%
2022/12/09	1	57.60	0	0.00	57.50	1	15,492	0.01%
2022/12/08	9.1	57.22	0	0.00	57.00	9.1	15,543	0.06%
2022/12/07	4.1	58.42	0.2	58.50	58.20	3.9	15,569	0.03%
2022/12/06	4	58.20	3	58.37	58.40	1	15,598	0.01%
2022/12/05	8.9	59.58	1	59.50	59.20	7.9	15,665	0.05%
2022/12/02	0	0.00	7	60.43	60.10	-7	15,697	-0.04%
2022/12/01	7.4	60.51	32	61.26	60.40	-24.6	15,818	-0.16%
2022/11/30	2	60.25	9.4	60.52	60.80	-7.4	15,651	-0.05%
2022/11/29	22	58.63	1.2	59.19	59.60	20.9	15,187	0.14%
2022/11/28	3	56.88	4	57.63	57.90	-1	14,933	-0.01%
2022/11/25	2.1	57.65	303	57.86	57.90	-300.9	14,874	-2.02%	大賣/鉅額交易
2022/11/24	6	57.33	56.5	57.47	57.70	-50.5	14,815	-0.34%
2022/11/23	161	57.20	88.2	56.75	57.10	72.8	14,784	0.49%	大買/
2022/11/22	1.4	55.55	30	55.80	55.90	-28.6	14,719	-0.19%
2022/11/21	15.4	55.14	300	55.27	55.50	-284.7	14,781	-1.93%	大賣/鉅額交易
2022/11/18	21.1	55.11	10.1	55.80	55.30	11	14,865	0.07%
2022/11/17	12.2	55.20	22	55.41	55.50	-9.8	14,939	-0.07%
2022/11/16	125.2	56.02	2	56.40	55.50	123.2	15,000	0.82%	大買/鉅額交易
2022/11/15	8	55.80	31	56.38	56.40	-23	14,972	-0.15%
2022/11/14	99.1	56.22	15	56.17	56.30	84.1	14,896	0.56%
2022/11/11	256	54.96	18.2	55.33	55.50	237.9	14,748	1.61%	大買/鉅額交易
2022/11/10	20.4	53.00	0	0.00	52.80	20.4	14,303	0.14%
2022/11/09	1	53.50	9.6	53.63	53.70	-8.6	14,324	-0.06%
2022/11/08	12	53.18	0.5	53.10	53.20	11.5	14,272	0.08%
2022/11/07	0	0.00	13	52.63	52.80	-13	14,314	-0.09%
2022/11/04	10	51.50	11	51.48	51.50	-1	14,616	-0.01%
2022/11/03	1	51.60	1	51.10	51.70	0	14,659	0.00%
2022/11/02	3	52.20	0.1	52.00	51.90	2.9	14,696	0.02%
2022/11/01	4	51.80	2.4	51.76	52.00	1.6	14,820	0.01%
2022/10/31	1	51.68	2.1	51.40	51.00	-1	15,003	-0.01%
2022/10/28	2	51.20	0	0.00	51.50	2	15,117	0.01%
2022/10/27	1	51.20	2	51.25	51.10	-1	15,265	-0.01%
2022/10/26	2	50.80	15	50.36	50.40	-13	15,365	-0.08%
2022/10/25	2.1	49.50	1	49.20	49.95	1.1	15,349	0.01%
2022/10/24	4.2	50.24	0	0.00	49.80	4.2	15,418	0.03%
2022/10/21	5	49.62	0	0.00	49.65	5	15,610	0.03%
2022/10/20	6.1	49.48	2	49.38	49.95	4.1	16,274	0.03%
2022/10/19	4.1	50.48	4	50.40	50.40	0.1	16,593	0.00%
2022/10/18	4	49.86	1	49.80	50.50	3	16,666	0.02%
2022/10/17	2.3	48.53	0	0.00	48.70	2.3	16,711	0.01%
2022/10/14	2	48.55	0	0.00	48.45	2	16,847	0.01%
2022/10/13	25.2	48.56	7	48.79	48.15	18.2	17,060	0.11%
2022/10/12	1.2	49.82	20	49.30	49.60	-18.9	17,138	-0.11%
2022/10/11	9.2	49.74	3	49.77	49.50	6.2	17,391	0.04%
2022/10/07	2	50.80	3	50.67	50.70	-1	17,483	-0.01%
2022/10/05	194	50.43	196	50.70	50.60	-2	17,977	-0.01%	大買/大賣/
2022/10/04	2	49.50	0	0.00	49.45	2	18,198	0.01%
2022/10/03	11	49.04	16	49.14	48.90	-5	18,097	-0.03%
2022/09/30	14.2	49.36	1	49.75	49.90	13.2	18,121	0.07%
2022/09/29	6	50.22	18	50.14	50.30	-12	17,935	-0.07%
2022/09/28	25.1	50.97	15	50.91	50.10	10.1	17,904	0.06%
2022/09/27	8.2	52.07	0	0.00	51.90	8.2	17,867	0.05%
2022/09/26	15.5	52.66	4	52.65	52.90	11.5	17,813	0.06%
2022/09/23	2.2	54.03	1	54.30	53.80	1.2	17,932	0.01%
2022/09/22	10	53.51	3.7	54.14	54.40	6.3	18,087	0.03%
2022/09/21	25.2	56.87	1	56.80	56.50	24.2	17,955	0.13%
2022/09/20	2	56.90	0	0.00	56.90	2	17,821	0.01%
2022/09/19	1	56.80	3.2	56.88	56.80	-2.2	17,853	-0.01%
2022/09/16	12.1	56.50	3	56.53	56.50	9.1	17,869	0.05%
2022/09/15	1	56.60	2	56.85	56.80	-1	17,757	-0.01%
2022/09/14	37	56.76	0	0.00	56.70	37	17,795	0.21%
2022/09/13	4	57.60	4	57.73	57.70	0	17,951	0.00%
2022/09/12	4	57.20	0	0.00	57.30	4	18,122	0.02%
2022/09/08	2.2	56.33	0	0.00	56.50	2.2	18,203	0.01%
2022/09/07	14.4	56.16	50	56.21	56.10	-35.6	18,272	-0.19%
2022/09/06	1	56.90	0	0.00	56.90	1	18,236	0.01%
2022/09/05	3	56.60	1	56.50	56.60	2	18,410	0.01%
2022/09/02	5.2	56.61	0	0.00	56.60	5.2	18,653	0.03%
2022/09/01	2	56.85	0	0.00	57.10	2	18,831	0.01%
2022/08/30	20.2	57.44	21	57.46	57.30	-0.8	18,747	0.00%
2022/08/29	20.1	57.50	4	57.80	57.60	16.1	18,924	0.09%
2022/08/26	2	58.60	3	58.70	58.50	-1	18,938	-0.01%
2022/08/25	3	58.77	1	59.00	58.30	2	18,981	0.01%
2022/08/24	7	58.30	13	58.25	58.30	-6	19,096	-0.03%
2022/08/23	6	58.23	4	58.50	58.20	2	20,315	0.01%
2022/08/22	24.1	58.91	3	59.30	58.80	21.1	20,608	0.10%
2022/08/19	1	59.71	0	0.00	60.00	1	20,843	0.00%
2022/08/18	5	59.92	0	0.00	60.00	5	21,181	0.02%
2022/08/17	55	60.19	6	60.40	60.50	49	21,624	0.23%
2022/08/16	5	59.98	3	60.20	60.00	2	21,915	0.01%
2022/08/15	9	60.02	16	60.31	60.10	-7	22,460	-0.03%
2022/08/12	5	59.68	14	59.86	60.00	-9	22,599	-0.04%
2022/08/11	4	59.85	99	59.54	59.90	-95	22,914	-0.41%
2022/08/10	3	57.60	6	57.93	58.20	-3	23,040	-0.01%
2022/08/09	3	57.80	4.1	58.25	57.90	-1.1	23,536	0.00%
2022/08/08	4	57.73	21.4	57.77	58.10	-17.4	24,189	-0.07%
2022/08/05	2	56.60	23	56.84	57.00	-21	24,727	-0.08%
2022/08/04	13.2	55.87	10	56.38	56.00	3.2	25,216	0.01%
2022/08/03	8.1	55.85	7	56.43	56.60	1.1	25,415	0.00%
2022/08/02	4	55.80	28	55.98	56.60	-24	25,976	-0.09%
2022/08/01	11.1	56.33	3	56.63	56.60	8.1	26,481	0.03%
2022/07/29	3	56.23	2	56.05	56.10	1	27,374	0.00%
2022/07/28	5	56.14	22	56.13	56.30	-17	27,378	-0.06%
2022/07/27	14.9	54.92	17	55.35	55.30	-2.1	27,223	-0.01%
2022/07/26	5	59.20	25	59.30	59.20	-20	26,627	-0.08%
2022/07/25	10	59.00	0	0.00	59.20	10	26,269	0.04%
2022/07/22	4	58.45	0	0.00	58.40	4	26,169	0.02%
2022/07/21	2	57.55	3	58.07	58.40	-1	26,216	0.00%
2022/07/20	43.1	58.82	17.1	59.38	58.10	26	26,099	0.10%
2022/07/19	32.1	58.70	0	0.00	58.60	32.1	26,050	0.12%
2022/07/18	4	58.33	2	59.60	59.60	2	25,942	0.01%
2022/07/15	1.2	57.33	0	0.00	57.30	1.2	25,728	0.00%
2022/07/14	4	58.60	3	59.00	58.30	1	25,586	0.00%
2022/07/13	11	58.52	6.1	58.19	58.70	4.9	25,488	0.02%
2022/07/12	13.3	56.22	0	0.00	55.80	13.3	25,377	0.05%
2022/07/11	6	58.33	0	0.00	58.20	6	25,036	0.02%
2022/07/08	1	59.30	4	59.30	58.90	-3	25,076	-0.01%
2022/07/07	2	57.70	1.3	58.86	59.20	0.7	24,927	0.00%
2022/07/05	1	59.50	1	59.60	60.30	0	24,783	0.00%
2022/07/04	8	58.04	8.3	57.95	57.90	-0.3	24,607	0.00%
2022/07/01	12.1	58.41	8	58.68	58.30	4.1	24,789	0.02%
2022/06/30	1	60.10	8	60.03	59.80	-7	24,569	-0.03%
2022/06/29	10	60.70	4	60.80	60.80	6	24,593	0.02%
2022/06/28	0.1	61.60	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	1	61.90	3	62.50	61.90	-2	24,701	-0.01%
2022/06/24	0	0.00	11	62.25	61.90	-11	24,659	-0.04%
2022/06/23	11.1	60.98	1	61.00	61.10	10.1	24,684	0.04%
2022/06/22	3.1	61.70	0	0.00	61.70	3.1	24,595	0.01%
2022/06/21	0	0.00	15	63.12	63.20	-15	24,682	-0.06%
2022/06/20	2.5	60.87	2	60.20	60.20	0.5	24,679	0.00%
2022/06/17	5.1	60.92	2	61.00	60.80	3.1	24,543	0.01%
2022/06/16	0	0.00	24	61.70	61.90	-24	24,428	-0.10%
2022/06/15	8	61.74	2	62.20	61.80	6	24,586	0.02%
2022/06/14	2	61.60	1.1	62.59	62.00	0.9	24,679	0.00%
2022/06/13	23.1	61.75	1	61.60	61.80	22.1	24,582	0.09%
2022/06/10	6	62.63	10	63.30	62.90	-4	24,422	-0.02%
2022/06/09	6	63.20	0.1	63.50	63.40	5.9	24,384	0.02%
2022/06/08	0	0.00	9	63.87	63.80	-9	24,372	-0.04%
2022/06/07	2.1	63.72	0.3	64.00	63.40	1.8	24,563	0.01%
2022/06/06	2.1	63.71	8.5	63.97	64.00	-6.4	24,544	-0.03%
2022/06/02	1	63.30	40	63.70	63.70	-39	25,130	-0.16%
2022/06/01	3	63.67	2.5	63.74	63.60	0.5	25,783	0.00%
2022/05/31	6	64.05	25	63.05	64.10	-19	25,952	-0.07%
2022/05/30	48	63.00	56	62.17	63.20	-8	24,693	-0.03%
2022/05/27	21	61.27	9	61.30	61.30	12	24,505	0.05%
2022/05/26	13	59.97	41	60.21	59.70	-28	24,455	-0.11%
2022/05/25	65.1	59.44	6	59.30	59.50	59.1	24,745	0.24%
2022/05/24	73	60.52	1	60.30	60.10	72	24,729	0.29%
2022/05/23	14.2	60.51	2.1	60.46	60.50	12.1	24,463	0.05%
2022/05/20	2	61.80	1	61.90	61.80	1	24,138	0.00%
2022/05/19	11	61.78	0	0.00	61.60	11	23,987	0.05%
2022/05/18	4	63.37	3	63.10	63.70	1	23,626	0.00%
2022/05/17	38.1	61.69	4	61.65	61.60	34.1	23,407	0.15%
2022/05/16	58.5	62.13	65	62.20	62.40	-6.5	23,070	-0.03%
2022/05/13	4.6	63.33	2.9	63.19	63.50	1.7	22,557	0.01%
2022/05/12	48.7	64.17	25	64.03	63.30	23.7	22,023	0.11%
2022/05/11	42.4	66.20	0.3	66.50	66.20	42.1	21,432	0.20%
2022/05/10	8.2	66.81	0	0.00	67.10	8.2	21,167	0.04%
2022/05/09	60.2	68.47	31	68.31	67.80	29.2	20,607	0.14%
2022/05/06	53.8	71.05	7.7	71.68	71.30	46.1	20,087	0.23%
2022/05/05	11	74.92	2	74.45	74.50	9	19,489	0.05%
2022/05/03	6	73.80	2	73.75	73.70	4	19,964	0.02%
2022/04/29	31	74.53	1.1	74.59	74.40	29.9	20,183	0.15%
2022/04/28	4.1	72.98	1	73.40	73.40	3.1	20,493	0.01%
2022/04/27	3.3	73.68	0	0.00	73.20	3.3	20,536	0.02%
2022/04/26	0	0.00	3	75.10	75.10	-3	20,477	-0.01%
2022/04/25	1.1	74.03	11	74.34	74.80	-9.9	20,531	-0.05%
2022/04/22	5.2	75.26	7.2	74.98	75.90	-2	20,641	-0.01%
2022/04/21	0.1	74.38	0	0.00	74.60	0.1	20,967	0.00%
2022/04/20	1.3	74.41	1.1	74.83	74.90	0.2	21,629	0.00%
2022/04/19	2.1	73.95	0	74.16	73.50	2.1	22,024	0.01%
2022/04/18	5.2	74.16	0	0.00	73.90	5.2	23,113	0.02%
2022/04/15	3	75.10	11	75.12	75.10	-8	23,008	-0.03%
2022/04/14	2	75.80	13.1	75.62	75.60	-11	23,233	-0.05%
2022/04/13	1.2	76.25	8	76.38	76.40	-6.8	23,341	-0.03%
2022/04/12	10.2	75.81	24.1	76.03	75.80	-13.9	23,389	-0.06%
2022/04/11	20.9	76.01	0	0.00	76.50	20.9	23,312	0.09%
2022/04/08	1	75.90	1	76.00	76.30	0	23,313	0.00%
2022/04/07	1	76.21	0	0.00	76.00	1	23,325	0.00%
2022/04/06	3.5	77.11	7	76.53	77.50	-3.5	23,191	-0.02%
2022/04/01	3	76.80	28	76.84	77.10	-25	23,165	-0.11%
2022/03/31	1	76.50	11	76.55	76.50	-10	22,973	-0.04%
2022/03/30	5	76.02	7	76.01	76.10	-2	22,906	-0.01%
2022/03/29	0	0.00	2	75.40	75.20	-2	22,733	-0.01%
2022/03/28	1	74.70	0	0.00	75.10	1	22,732	0.00%
2022/03/25	1.6	75.20	0.2	75.27	75.00	1.4	22,702	0.01%
2022/03/24	1	75.50	1	75.30	75.50	0	22,799	0.00%
2022/03/23	5	75.88	26	76.02	75.90	-21	24,044	-0.09%
2022/03/22	16	73.64	0	0.00	74.30	16	23,782	0.07%
2022/03/21	1	74.10	5	74.30	74.30	-4	23,744	-0.02%
2022/03/18	7.2	75.25	5.2	75.10	74.30	2	23,722	0.01%
2022/03/17	3	74.30	15.5	74.63	74.80	-12.5	23,610	-0.05%
2022/03/16	10.1	72.98	6	72.98	73.10	4.1	23,482	0.02%
2022/03/15	2	72.35	6	72.30	72.70	-4	23,502	-0.02%
2022/03/14	4	73.18	0	0.00	72.70	4	23,667	0.02%
2022/03/11	8.1	72.81	2	73.40	72.70	6.1	23,716	0.03%
2022/03/10	2	73.35	19	73.73	73.80	-17	23,731	-0.07%
2022/03/09	6.1	71.77	6	72.00	71.70	0.1	23,650	0.00%
2022/03/08	37.3	70.39	35.4	70.49	70.60	1.9	23,509	0.01%
2022/03/07	59	72.11	20	72.01	71.70	39	22,942	0.17%
2022/03/04	43.3	74.58	10	74.80	74.40	33.3	22,811	0.15%
2022/03/03	11	75.64	0	0.00	75.60	11	22,695	0.05%
2022/03/02	1.1	75.43	0.5	75.80	75.60	0.6	23,078	0.00%
2022/03/01	4	75.73	0	0.00	76.20	4	22,997	0.02%
2022/02/25	15.3	74.96	0	0.00	75.10	15.3	22,848	0.07%
2022/02/24	8.5	75.90	10	75.76	75.90	-1.5	22,426	-0.01%
2022/02/22	15.4	76.41	0	0.00	76.50	15.4	22,435	0.07%
2022/02/21	3	77.37	0	0.00	77.60	3	22,575	0.01%
2022/02/17	10	78.20	8.6	78.41	78.20	1.4	23,247	0.01%
2022/02/16	2	77.30	3	77.63	77.80	-1	23,189	0.00%
2022/02/15	3	76.80	0	0.00	76.60	3	23,115	0.01%
2022/02/14	15.2	76.22	20	76.20	76.10	-4.8	23,054	-0.02%
2022/02/11	12.1	77.08	0.3	77.46	77.30	11.8	23,073	0.05%
2022/02/10	0	77.00	1	77.00	77.40	-1	23,110	0.00%
2022/02/09	0	77.10	1	77.00	77.10	-1	23,163	0.00%
2022/02/08	7.1	76.85	0.8	77.20	76.80	6.3	23,129	0.03%
2022/02/07	7	76.10	6	76.65	77.10	1	23,051	0.00%
2022/01/26	21.1	75.48	0.5	75.80	75.60	20.6	22,821	0.09%
2022/01/25	21.1	75.38	6	75.25	75.50	15.1	23,018	0.07%
2022/01/24	13.2	76.22	0	0.00	76.50	13.2	22,773	0.06%
2022/01/21	6.1	77.07	1	77.00	76.70	5.1	23,084	0.02%
2022/01/20	2.1	78.11	181	78.11	78.30	-179	22,715	-0.79%	大賣/鉅額交易
2022/01/19	0	78.99	0	0.00	78.80	0	22,644	0.00%
2022/01/18	0.3	79.29	88	79.60	79.40	-87.7	22,617	-0.39%
2022/01/17	9.4	79.08	9	79.62	78.90	0.4	22,492	0.00%
2022/01/14	5.1	80.20	3	80.33	80.40	2.1	22,259	0.01%
2022/01/13	3	80.67	27.3	80.96	81.60	-24.3	21,985	-0.11%
2022/01/12	2.3	79.56	5.2	79.53	80.00	-2.9	21,365	-0.01%
2022/01/11	10	78.53	79.9	78.02	79.90	-69.9	20,931	-0.33%
2022/01/10	1	76.30	5.2	76.29	76.40	-4.2	19,839	-0.02%
2022/01/07	0.1	76.15	1	75.90	75.70	-0.9	19,874	0.00%
2022/01/06	1	75.60	0	0.00	75.90	1	19,670	0.01%
2022/01/05	0	0.00	20	75.30	75.70	-20	19,602	-0.10%
2022/01/04	19	75.30	2	75.40	75.30	17	19,658	0.09%
2022/01/03	0.3	75.67	2	76.10	75.30	-1.7	19,625	-0.01%
2021/12/30	5	76.66	49.1	76.33	76.30	-44	19,745	-0.22%
2021/12/29	0	0.00	14	76.49	76.60	-14	19,899	-0.07%
2021/12/28	3	75.50	7	75.86	75.90	-4	19,971	-0.02%
2021/12/27	29	75.38	1	75.40	75.20	28	20,035	0.14%
2021/12/24	3.5	75.28	3	75.13	75.20	0.5	20,450	0.00%
2021/12/23	0	0.00	10.2	74.60	74.80	-10.2	20,499	-0.05%
2021/12/21	1	74.20	1.4	74.48	74.80	-0.4	20,663	0.00%
2021/12/20	2	74.20	20.1	74.50	74.10	-18.1	20,665	-0.09%
2021/12/17	7	74.57	0	0.00	74.30	7	20,632	0.03%
2021/12/16	1.1	74.72	20	74.70	74.90	-18.9	19,329	-0.10%
2021/12/15	3	74.67	0.3	74.80	74.60	2.7	19,813	0.01%
2021/12/14	12.2	74.92	0	0.00	74.90	12.2	20,293	0.06%
2021/12/13	4	75.83	14.8	76.65	75.70	-10.8	20,323	-0.05%
2021/12/10	2	75.90	8.1	76.16	75.90	-6.1	20,383	-0.03%
2021/12/09	5	75.90	1	76.00	76.00	4	20,596	0.02%
2021/12/08	2.1	75.25	5	75.44	76.00	-2.9	21,110	-0.01%
2021/12/07	2	74.80	3	74.77	75.30	-1	20,922	0.00%
2021/12/06	1	74.09	70.5	73.50	74.10	-69.4	20,895	-0.33%
2021/12/03	4	73.95	0	0.00	73.90	4	21,114	0.02%
2021/12/02	6	73.77	0	0.00	73.70	6	21,136	0.03%
2021/12/01	1	74.20	7	73.63	74.10	-6	21,743	-0.03%
2021/11/30	115.1	73.66	0	73.80	73.10	115.1	22,098	0.52%	大買/鉅額交易
2021/11/29	97.4	73.48	0.2	73.90	73.50	97.2	21,815	0.45%
2021/11/26	17.2	74.43	0	0.00	74.20	17.2	21,766	0.08%
2021/11/25	3	74.30	2.5	74.34	74.30	0.5	21,798	0.00%
2021/11/24	1	74.40	0	0.00	74.40	1	22,013	0.00%
2021/11/23	24.1	74.54	2	74.80	74.30	22.1	22,200	0.10%
2021/11/22	2	74.30	3	74.40	74.40	-1	22,115	0.00%
2021/11/19	4.2	75.15	14	75.60	74.80	-9.8	22,104	-0.04%
2021/11/18	15	76.47	28	76.28	76.40	-13	22,093	-0.06%
2021/11/17	20	75.09	32.1	75.36	76.10	-12.1	22,097	-0.05%
2021/11/16	10	73.56	6.1	73.54	74.00	3.9	21,727	0.02%
2021/11/15	13.4	74.07	2.1	74.29	74.00	11.3	21,793	0.05%
2021/11/12	11	73.34	2	73.50	73.30	9	21,758	0.04%
2021/11/11	6.7	73.00	1	73.40	73.00	5.7	21,928	0.03%
2021/11/10	5	73.06	0.1	73.40	73.00	4.9	22,005	0.02%
2021/11/09	1.1	73.12	0.2	73.60	73.10	0.9	21,976	0.00%
2021/11/08	2	73.60	0	0.00	73.60	2	22,005	0.01%
2021/11/05	37.7	72.18	3	72.37	72.50	34.7	22,472	0.15%
2021/11/04	101.1	72.65	0.3	72.90	72.50	100.7	22,426	0.45%	大買/
2021/11/03	19.3	72.46	1.1	72.97	72.70	18.2	22,518	0.08%
2021/11/02	30.1	72.48	48	73.24	72.60	-17.9	22,465	-0.08%
2021/11/01	8.3	73.05	4.1	73.25	73.10	4.2	22,134	0.02%
2021/10/29	11.8	73.48	30.4	73.53	73.60	-18.6	21,917	-0.08%
2021/10/28	0	74.70	0	0.00	74.50	0	21,354	0.00%
2021/10/27	12	74.78	0	75.30	75.00	12	21,533	0.06%
2021/10/26	2	75.15	0	0.00	75.50	2	21,825	0.01%
2021/10/25	0	0.00	1	74.60	74.80	-1	21,970	0.00%
2021/10/22	10	74.10	0	0.00	74.10	10	22,412	0.04%
2021/10/21	5	74.80	1	74.80	74.80	4	22,994	0.02%
2021/10/20	1	74.20	2	74.20	74.30	-1	23,928	0.00%
2021/10/19	4	74.88	0	0.00	74.80	4	24,513	0.02%
2021/10/18	0.1	75.40	0	0.00	75.10	0.1	25,018	0.00%
2021/10/15	3	75.00	2	75.40	75.10	1	25,417	0.00%
2021/10/14	2.2	74.99	0	0.00	74.40	2.2	25,773	0.01%
2021/10/13	1	74.30	34	74.89	74.50	-33	26,599	-0.12%
2021/10/12	1.2	74.04	3	74.27	74.80	-1.8	27,409	-0.01%
2021/10/08	1	75.12	1	75.10	75.30	0	27,716	0.00%
2021/10/07	5.6	75.54	4	76.28	75.50	1.6	28,192	0.01%
2021/10/06	1	74.50	0.3	74.90	74.70	0.7	28,474	0.00%
2021/10/05	10	73.79	5	73.84	73.80	5	29,237	0.02%
2021/10/04	2.1	74.61	0.2	75.50	74.40	1.9	29,236	0.01%
2021/10/01	56.3	75.03	5	75.10	75.40	51.3	29,267	0.18%
2021/09/30	2.3	76.71	0	0.00	76.70	2.3	28,911	0.01%
2021/09/29	11	76.65	2	77.20	76.70	9	28,935	0.03%
2021/09/28	100.5	76.90	1	77.40	77.50	99.5	28,835	0.35%
2021/09/27	2	77.95	0	0.00	77.70	2	28,897	0.01%
2021/09/24	3.1	77.70	0.1	77.70	77.50	3	28,910	0.01%
2021/09/23	0.1	77.80	2.2	77.58	77.40	-2.1	29,021	-0.01%
2021/09/22	15.2	76.59	0	0.00	77.10	15.2	29,044	0.05%
2021/09/17	4	79.62	0	0.00	78.80	4	28,590	0.01%
2021/09/16	2	81.00	2	80.70	80.70	0	28,189	0.00%
2021/09/15	2	80.65	3.4	80.59	81.40	-1.4	28,051	0.00%
2021/09/14	3	81.87	4.1	82.30	80.80	-1.1	27,943	0.00%
2021/09/13	4	80.10	7.4	80.48	81.40	-3.4	27,843	-0.01%
2021/09/10	1	78.00	3	77.83	77.60	-2	27,755	-0.01%
2021/09/09	7.2	76.41	0	0.00	77.40	7.2	28,035	0.03%
2021/09/08	12.1	76.93	1	77.40	77.40	11.1	27,917	0.04%
2021/09/07	5	77.48	0	0.00	78.10	5	27,716	0.02%
2021/09/06	32	77.56	3	77.80	77.20	29	27,656	0.10%
2021/09/03	35	84.84	20.8	84.74	84.80	14.2	27,059	0.05%
2021/09/02	0.1	82.98	10	83.80	82.70	-9.9	26,702	-0.04%
2021/09/01	2.4	84.60	2	84.50	84.20	0.4	26,371	0.00%
2021/08/31	13	83.73	33	83.96	85.00	-20	26,181	-0.08%
2021/08/30	3	84.80	13	84.04	84.80	-10	25,889	-0.04%
2021/08/27	6	83.48	6	82.92	83.50	0	25,694	0.00%
2021/08/26	2	80.65	4	81.15	81.30	-2	25,664	-0.01%
2021/08/25	3	80.13	24	80.13	80.80	-21	25,798	-0.08%
2021/08/24	0	78.80	5	79.50	80.40	-5	25,725	-0.02%
2021/08/23	20	79.00	4	78.60	79.00	16	25,584	0.06%
2021/08/20	4	76.25	0	0.00	76.50	4	25,472	0.02%
2021/08/19	1	77.00	0	0.00	77.00	1	26,040	0.00%
2021/08/18	0	0.00	10	78.00	78.00	-10	25,902	-0.04%
2021/08/17	1	77.20	2	77.95	78.20	-1	26,016	0.00%
2021/08/16	8	76.83	0.1	77.30	76.50	7.9	25,957	0.03%
2021/08/13	11	78.01	3	78.10	78.10	8	26,571	0.03%
2021/08/12	6.4	78.48	5	78.50	78.80	1.4	26,794	0.01%
2021/08/11	7	78.30	18	78.63	79.20	-11	27,129	-0.04%
2021/08/10	30	76.07	0	0.00	76.00	30	27,455	0.11%
2021/08/09	30	75.82	9	75.99	76.10	21	28,302	0.07%
2021/08/06	7	75.63	3	76.10	76.00	4	28,733	0.01%
2021/08/05	0	76.30	4	76.30	76.30	-4	29,698	-0.01%
2021/08/03	2	76.06	1	76.20	76.40	1	33,264	0.00%
2021/08/02	2.2	74.83	4.5	75.84	76.50	-2.4	34,382	-0.01%
2021/07/30	4	74.98	6	74.53	75.00	-2	34,549	-0.01%
2021/07/29	34	75.95	2	76.55	75.80	32	34,671	0.09%
2021/07/28	9	74.96	27.4	74.57	75.60	-18.4	35,189	-0.05%
2021/07/27	34.1	76.27	7	76.79	76.40	27.1	35,754	0.08%
2021/07/26	65.2	80.22	57	78.99	78.50	8.2	36,651	0.02%
2021/07/23	5	84.08	25.3	84.17	85.00	-20.2	35,783	-0.06%
2021/07/22	2	82.51	32	82.96	84.10	-30	35,413	-0.08%
2021/07/21	3	81.37	3.2	81.90	81.80	-0.1	35,067	0.00%
2021/07/20	7	81.27	16	81.29	81.50	-9	35,157	-0.03%
2021/07/19	8.1	84.21	9	83.21	83.00	-0.9	34,832	0.00%
2021/07/16	35	80.70	18	81.57	82.90	17	34,503	0.05%
2021/07/15	36	79.64	17	79.20	79.50	19	33,951	0.06%
2021/07/14	20.1	77.70	53	77.32	78.10	-32.9	33,901	-0.10%
2021/07/13	21	76.60	17	76.89	76.20	4	33,916	0.01%
2021/07/12	67.1	77.71	77.2	77.39	76.10	-10.2	33,786	-0.03%
2021/07/09	15	74.01	8.3	74.28	74.20	6.8	33,694	0.02%
2021/07/08	5	74.46	8	75.01	74.80	-3	33,692	-0.01%
2021/07/07	0	0.00	10	73.97	74.00	-10	33,896	-0.03%
2021/07/06	2	73.80	22	74.00	73.70	-20	34,220	-0.06%
2021/07/05	0	0.00	1	73.60	73.90	-1	34,315	0.00%
2021/07/02	16	73.04	4	73.50	72.90	12	34,431	0.03%
2021/07/01	0	0.00	3	73.63	73.40	-3	34,570	-0.01%
2021/06/30	1	73.90	16	73.74	73.90	-15	34,764	-0.04%
2021/06/29	2.1	72.46	1	72.60	72.60	1.1	35,045	0.00%
2021/06/28	2	73.05	8	73.04	73.20	-6	35,424	-0.02%
2021/06/25	0	0.00	13.2	73.13	72.90	-13.2	35,800	-0.04%
2021/06/24	1	72.00	3.1	71.77	71.90	-2.1	35,812	-0.01%
2021/06/23	3	71.04	8	71.46	71.80	-5	36,140	-0.01%
2021/06/22	5	70.64	13.1	70.57	70.70	-8.1	36,335	-0.02%
2021/06/21	36	70.09	8	70.38	70.00	28	36,352	0.08%
2021/06/18	27	71.63	4.3	71.36	71.30	22.7	36,089	0.06%
2021/06/17	14	72.12	2	72.25	72.30	12	35,879	0.03%
2021/06/16	8	72.64	21.1	72.71	72.60	-13.1	36,428	-0.04%
2021/06/15	2	73.05	2	73.10	73.00	0	36,476	0.00%
2021/06/11	5	73.90	0	0.00	73.80	5	36,693	0.01%
2021/06/10	1.3	73.07	8	73.76	73.80	-6.7	36,729	-0.02%
2021/06/09	2.1	73.00	1	73.00	72.90	1.1	37,125	0.00%
2021/06/08	1	73.20	6	73.75	73.70	-5	37,549	-0.01%
2021/06/07	12	71.97	15	73.01	73.20	-3	38,854	-0.01%
2021/06/04	12	72.73	0	0.00	72.90	12	39,203	0.03%
2021/06/03	3	73.67	8	73.95	73.60	-5	39,914	-0.01%
2021/06/02	5	73.60	18.5	73.85	74.50	-13.5	40,087	-0.03%
2021/06/01	1	72.50	2.5	72.84	73.00	-1.5	39,920	0.00%
2021/05/31	0	0.00	5	72.30	72.30	-5	40,115	-0.01%
2021/05/28	8	71.68	18	72.03	72.00	-10	40,194	-0.02%
2021/05/27	23	70.56	12	70.78	71.60	11	40,267	0.03%
2021/05/26	5.2	71.31	1	71.30	71.60	4.2	40,456	0.01%
2021/05/25	15	71.97	2	71.85	71.90	13	41,177	0.03%
2021/05/24	2	71.40	3	71.60	72.00	-1	41,309	0.00%
2021/05/21	33.3	72.94	28.3	73.26	72.00	5	41,400	0.01%
2021/05/20	48	70.41	5	70.08	70.20	43	40,820	0.11%
2021/05/19	10	70.94	12	70.97	70.60	-2	40,702	0.00%
2021/05/18	19	70.53	52	70.78	71.40	-33	40,660	-0.08%
2021/05/17	37.1	67.04	73	66.42	65.60	-36	40,601	-0.09%
2021/05/14	22.1	69.99	22	69.58	69.60	0.1	39,774	0.00%
2021/05/13	24	68.89	39.2	69.14	68.60	-15.2	39,246	-0.04%
2021/05/12	150.2	70.55	102.2	69.33	70.00	48.1	38,421	0.13%	大買/大賣/
2021/05/11	57	75.93	31.2	75.68	74.80	25.8	36,694	0.07%
2021/05/10	30	76.04	33.1	74.89	76.60	-3.1	35,260	-0.01%
2021/05/07	3.1	70.47	209.1	70.31	70.80	-206	34,384	-0.60%	大賣/鉅額交易
2021/05/06	43	69.63	21	70.28	69.60	22	34,193	0.06%
2021/05/05	22.2	68.69	22.1	69.18	69.50	0.1	33,736	0.00%
2021/05/04	36	67.70	31	68.72	67.40	5	33,156	0.02%
2021/05/03	37.3	69.81	83.9	70.17	68.80	-46.7	32,463	-0.14%
2021/04/29	8.1	64.34	6	64.70	64.20	2.1	31,048	0.01%
2021/04/28	16	64.96	9.1	65.74	65.10	7	30,854	0.02%
2021/04/27	6	63.83	12.1	64.33	64.90	-6.1	30,724	-0.02%
2021/04/26	35	63.63	52	63.51	64.10	-17	30,536	-0.06%
2021/04/23	14.1	61.23	2	61.15	61.30	12.1	30,234	0.04%
2021/04/22	30	61.40	18	61.61	61.10	12	30,326	0.04%
2021/04/21	29.1	60.98	30	61.28	61.40	-0.9	30,017	0.00%
2021/04/20	26	62.13	21	62.63	61.80	5	30,043	0.02%
2021/04/19	12	60.82	27.4	61.24	61.80	-15.4	30,178	-0.05%
2021/04/16	25	59.35	28	59.63	60.00	-3	30,110	-0.01%
2021/04/15	21	58.88	56	59.01	60.00	-35	30,284	-0.12%
2021/04/14	10.3	57.08	9	57.10	57.10	1.3	29,598	0.00%
2021/04/13	11.1	58.08	45	58.47	57.80	-33.9	29,559	-0.11%
2021/04/12	42	57.90	22	57.83	58.00	20	29,197	0.07%
2021/04/09	21.1	56.52	1	56.70	56.40	20.1	28,971	0.07%
2021/04/08	13.1	56.97	0	0.00	56.90	13.1	28,985	0.05%
2021/04/07	31.1	57.10	11	57.25	57.50	20.1	29,180	0.07%
2021/04/06	22.2	57.53	0.3	57.70	57.30	21.9	28,913	0.08%
2021/04/01	16.1	57.58	7	57.81	57.80	9.1	28,624	0.03%
2021/03/31	26	57.07	20	57.48	56.80	6	28,086	0.02%
2021/03/30	0	0.00	12	56.28	56.80	-12	27,757	-0.04%
2021/03/29	21	55.83	1	55.90	55.90	20	27,361	0.07%
2021/03/26	21	55.43	32.1	55.84	55.50	-11.1	27,328	-0.04%
2021/03/25	48	54.72	20	55.09	55.30	28	27,357	0.10%
2021/03/24	99	54.64	54	54.22	54.40	45	27,212	0.17%
2021/03/23	3	54.50	18	54.52	54.50	-15	27,030	-0.06%
2021/03/22	28	53.54	16	53.93	53.90	12	26,920	0.04%
2021/03/19	10	53.42	120	53.40	53.70	-110	27,234	-0.40%	大賣/鉅額交易
2021/03/18	6	54.55	2	54.45	54.40	4	26,995	0.01%
2021/03/17	8	54.46	1	54.50	54.50	7	27,457	0.03%
2021/03/16	0	0.00	20.1	55.40	55.40	-20.1	27,420	-0.07%
2021/03/15	1.1	55.34	1	56.00	55.50	0.1	27,388	0.00%
2021/03/12	1	54.70	0	0.00	54.90	1	27,099	0.00%
2021/03/11	7	55.61	22	56.31	55.40	-15	26,922	-0.06%
2021/03/10	0	0.00	12.1	53.63	54.00	-12.1	25,773	-0.05%
2021/03/09	62.1	53.26	48	53.35	53.70	14.1	25,454	0.06%
2021/03/08	0	0.00	10	52.70	52.10	-10	24,877	-0.04%
2021/03/05	1	50.10	3	50.73	50.80	-2	24,534	-0.01%
2021/03/04	13.1	50.26	1	50.60	50.60	12.1	25,238	0.05%
2021/03/03	1.3	51.00	25	50.84	51.00	-23.7	25,089	-0.09%
2021/03/02	20	50.54	29	51.06	50.10	-9	24,982	-0.04%
2021/02/26	19.2	50.68	17	51.03	49.90	2.2	24,694	0.01%
2021/02/25	6.2	51.35	14	51.12	51.70	-7.8	23,847	-0.03%
2021/02/24	13.1	49.86	1.1	50.18	50.00	12	23,128	0.05%
2021/02/23	33	49.45	5	49.75	49.75	28	22,937	0.12%
2021/02/22	17.2	49.24	4	49.91	48.95	13.2	22,702	0.06%
2021/02/18	116	49.59	16	49.78	49.20	100	22,724	0.44%	大買/
2021/02/17	16	48.76	37	48.76	48.90	-21	22,516	-0.09%
2021/02/05	0	0.00	10	47.40	46.90	-10	21,815	-0.05%
2021/02/04	10	47.00	0	0.00	47.10	10	22,053	0.05%
2021/02/03	0	0.00	7	47.40	47.60	-7	22,835	-0.03%
2021/02/02	0	0.00	8	47.26	47.25	-8	22,979	-0.03%
2021/02/01	2	45.68	1	46.00	45.95	1	22,665	0.00%
2021/01/29	5	45.65	0	0.00	45.55	5	22,644	0.02%
2021/01/28	15.3	46.15	0	0.00	46.20	15.3	22,410	0.07%
2021/01/27	0	0.00	1	46.75	46.80	-1	22,191	0.00%
2021/01/26	2.2	46.73	1	46.65	46.50	1.2	22,119	0.01%
2021/01/25	0.5	47.30	2	47.35	47.40	-1.5	21,928	-0.01%
2021/01/22	1	46.30	1	46.35	46.25	0	21,726	0.00%
2021/01/21	0	0.00	14	46.33	46.20	-14	21,634	-0.06%
2021/01/20	5	46.53	1	46.20	46.20	4	21,583	0.02%
2021/01/19	0	0.00	30	47.25	47.25	-30	21,378	-0.14%
2021/01/18	8.3	46.73	3.1	46.90	46.95	5.2	21,305	0.02%
2021/01/15	6	47.83	10	47.60	47.60	-4	21,046	-0.02%
2021/01/14	14	48.13	0	0.00	48.45	14	20,910	0.07%
2021/01/13	25.5	48.05	13	48.11	48.30	12.5	20,703	0.06%
2021/01/12	27	47.99	14	47.98	47.75	13	20,349	0.06%
2021/01/11	21	47.02	5	48.10	47.40	16	19,832	0.08%
2021/01/08	58	47.38	47	46.97	47.45	11	19,420	0.06%
2021/01/07	16	46.18	9	46.29	46.20	7	18,928	0.04%
2021/01/06	17.1	45.66	0	0.00	45.60	17.1	18,827	0.09%
2021/01/05	1	45.90	1	46.40	46.35	0	18,643	0.00%
2021/01/04	2	46.20	12.2	46.37	46.25	-10.2	18,599	-0.05%
2020/12/31	55	46.91	3	46.80	46.75	52	18,506	0.28%
2020/12/30	21	46.33	13	46.47	46.90	8	18,315	0.04%
2020/12/29	2	45.55	7	45.53	45.50	-5	17,978	-0.03%
2020/12/28	0	0.00	5	45.30	45.55	-5	18,096	-0.03%
2020/12/25	10	45.60	0	0.00	45.50	10	18,122	0.06%
2020/12/24	6	45.08	8	45.59	45.55	-2	18,141	-0.01%
2020/12/23	10	44.66	6	44.71	44.80	4	17,948	0.02%
2020/12/22	11	45.25	50	45.15	44.90	-39	17,960	-0.22%
2020/12/21	17	45.27	11	45.40	45.50	6	18,211	0.03%
2020/12/18	1	46.20	7	46.67	46.00	-6	18,064	-0.03%
2020/12/17	50	46.34	6	46.41	46.20	44	17,979	0.24%
2020/12/16	0	0.00	3	46.37	46.35	-3	18,050	-0.02%
2020/12/15	15	45.97	5	45.45	45.85	10	18,040	0.06%
2020/12/14	112	47.20	2	47.55	47.30	110	17,640	0.62%	大買/鉅額交易
2020/12/11	15	46.88	32	47.31	47.20	-17	17,326	-0.10%
2020/12/10	3	45.58	11	45.75	45.65	-8	16,697	-0.05%
2020/12/09	4	44.91	30	44.90	45.10	-26	16,532	-0.16%
2020/12/08	5	44.91	4.5	45.35	45.40	0.5	16,584	0.00%
2020/12/07	3.1	45.41	33	45.45	45.60	-30	16,494	-0.18%
2020/12/04	10	44.58	5	44.72	45.15	5	16,320	0.03%
2020/12/02	6	44.47	10	44.50	44.55	-4	15,890	-0.03%
2020/12/01	4	44.49	3	44.72	44.80	1	15,675	0.01%
2020/11/30	9.1	45.15	0	0.00	44.30	9.1	15,570	0.06%
2020/11/27	5	45.55	0	0.00	45.65	5	14,834	0.03%
2020/11/26	1	45.60	17	45.60	45.60	-16	14,746	-0.11%
2020/11/25	0	0.00	3	45.35	45.15	-3	14,672	-0.02%
2020/11/24	0	0.00	2	45.60	44.95	-2	14,637	-0.01%
2020/11/23	1	45.50	6.6	45.29	45.50	-5.6	14,581	-0.04%
2020/11/20	2.1	44.59	3	44.90	44.90	-0.9	14,590	-0.01%
2020/11/19	0	0.00	22	45.57	45.25	-22	14,975	-0.15%
2020/11/17	0	0.00	18	45.69	45.55	-18	14,877	-0.12%
2020/11/16	0	0.00	1.8	45.59	45.55	-1.8	14,813	-0.01%
2020/11/13	0	0.00	10	45.23	45.30	-10	14,784	-0.07%
2020/11/12	0	0.00	9	45.04	45.20	-9	14,647	-0.06%
2020/11/11	22	45.43	62	45.10	45.55	-40	14,376	-0.28%
2020/11/10	1	43.70	43	43.57	43.60	-42	13,554	-0.31%
2020/11/09	0	0.00	4	42.64	42.70	-4	13,328	-0.03%
2020/11/06	30	41.90	0	0.00	41.95	30	13,253	0.23%
2020/11/05	0	0.00	4	41.78	41.65	-4	13,504	-0.03%
2020/11/03	0	0.00	3.4	41.57	41.60	-3.4	13,592	-0.02%
2020/11/02	2	41.13	2	40.98	41.45	0	13,664	0.00%
2020/10/30	8.1	40.64	0	0.00	40.70	8.1	13,672	0.06%
2020/10/29	10	40.79	0	0.00	40.75	10	13,549	0.07%
2020/10/27	8	41.28	0	0.00	41.30	8	13,626	0.06%
2020/10/22	1	41.50	0	0.00	41.50	1	13,769	0.01%
2020/10/20	0	0.00	7	41.51	41.40	-7	13,680	-0.05%
2020/10/15	1.3	41.45	0	0.00	41.30	1.3	13,830	0.01%
2020/10/14	2	41.73	6	41.72	41.80	-4	13,725	-0.03%
2020/10/13	1	41.60	10	41.35	41.45	-9	13,582	-0.07%
2020/10/12	0	0.00	2	41.40	41.45	-2	13,601	-0.01%
2020/10/08	7	41.13	1	41.15	41.05	6	13,607	0.04%
2020/10/06	1	41.50	10	41.45	41.50	-9	13,534	-0.07%
2020/10/05	2	41.48	0	0.00	41.20	2	13,460	0.01%
2020/09/30	0	0.00	10	41.80	41.90	-10	13,544	-0.07%
2020/09/29	5	41.45	0	0.00	41.65	5	13,566	0.04%
2020/09/24	29	40.69	4	40.58	40.60	25	13,700	0.18%
2020/09/23	0	0.00	5	41.70	41.75	-5	13,275	-0.04%
2020/09/22	0	0.00	2	42.03	41.90	-2	13,140	-0.02%
2020/09/21	1	42.75	1	42.70	42.40	0	13,295	0.00%
2020/09/17	4	43.34	0	0.00	43.25	4	13,119	0.03%
2020/09/16	0	0.00	1	43.70	43.75	-1	13,096	-0.01%
2020/09/14	1	43.30	6	43.53	43.65	-5	13,087	-0.04%
2020/09/11	2	43.35	13	43.36	43.45	-11	13,010	-0.08%
2020/09/10	0	0.00	29	42.91	43.05	-29	12,965	-0.22%
2020/09/09	8	42.01	0	0.00	42.25	8	12,854	0.06%
2020/09/08	0	0.00	10	42.40	42.50	-10	12,825	-0.08%
2020/09/04	1	42.30	16	42.27	42.45	-15	13,169	-0.11%
2020/09/03	1	42.65	18	42.49	42.75	-17	13,311	-0.13%
2020/09/02	19	42.34	10	42.20	42.20	9	13,346	0.07%
2020/09/01	0	0.00	10	42.57	42.80	-10	13,346	-0.07%
2020/08/31	0	0.00	1	42.85	42.80	-1	13,272	-0.01%
2020/08/28	0	0.00	10	43.38	43.30	-10	13,213	-0.08%
2020/08/27	1	42.95	3.1	43.05	43.10	-2.1	13,266	-0.02%
2020/08/25	5	43.20	15	43.18	43.40	-10	13,156	-0.08%
2020/08/24	10	41.50	0	0.00	41.70	10	12,833	0.08%
2020/08/21	5	41.64	2	41.95	41.80	3	12,897	0.02%
2020/08/20	4	41.54	12	42.48	41.40	-8	12,766	-0.06%
2020/08/19	12	43.05	4	43.06	42.75	8	12,709	0.06%
2020/08/17	0	0.00	1	42.40	42.50	-1	12,560	-0.01%
2020/08/14	2	41.63	0	0.00	41.85	2	12,580	0.02%
2020/08/13	1	41.90	0	0.00	42.00	1	12,658	0.01%
2020/08/12	1	41.80	0	0.00	41.85	1	12,773	0.01%
2020/08/11	1	42.00	1	41.95	41.75	0	12,660	0.00%
2020/08/10	0	0.00	5	41.68	41.75	-5	12,546	-0.04%
2020/08/07	2	41.35	0	0.00	41.15	2	12,544	0.02%
2020/08/06	2	41.35	0	0.00	41.55	2	12,531	0.02%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	15	41.42	0	0.00	41.25	15	12,627	0.12%
2020/07/31	1.3	41.68	0	0.00	41.75	1.3	12,603	0.01%
2020/07/29	1	41.80	4	42.15	41.80	-3	12,418	-0.02%
2020/07/28	6	41.74	0	0.00	41.70	6	12,617	0.05%
2020/07/24	2	42.50	0	0.00	42.00	2	12,880	0.02%
2020/07/23	4.1	42.60	0	0.00	42.70	4.1	12,799	0.03%
2020/07/22	0	0.00	4	43.05	43.10	-4	12,889	-0.03%
2020/07/21	45.1	42.64	0	0.00	42.50	45.1	12,846	0.35%
2020/07/20	2	42.55	0	0.00	42.65	2	12,732	0.02%
2020/07/15	1	42.90	0	0.00	42.80	1	13,046	0.01%
2020/07/14	0	0.00	5	43.00	42.70	-5	13,170	-0.04%
2020/07/13	1	42.85	1	42.95	43.00	0	13,365	0.00%
2020/07/10	1	42.50	1	42.60	42.40	0	13,490	0.00%
2020/07/09	10	42.80	0	0.00	42.80	10	13,702	0.07%
2020/07/06	0	0.00	9.8	43.10	43.30	-9.8	13,742	-0.07%
2020/07/03	0	0.00	5	42.40	42.80	-5	13,867	-0.04%
2020/07/02	9	42.27	10	42.35	42.10	-1	14,007	-0.01%
2020/07/01	11	42.04	13	42.36	42.30	-2	14,311	-0.01%
2020/06/30	20	43.89	43	43.87	43.90	-23	14,307	-0.16%
2020/06/22	0	0.00	1	43.45	43.60	-1	14,552	-0.01%
2020/06/18	1	43.55	0	0.00	43.85	1	14,934	0.01%
2020/06/16	0	0.00	8	44.19	44.10	-8	15,493	-0.05%
2020/06/15	7	43.36	6	43.05	43.10	1	16,095	0.01%
2020/06/12	17	43.05	0	0.00	43.25	17	16,407	0.10%
2020/06/11	13	44.55	9	44.94	43.60	4	16,848	0.02%
2020/06/10	0	0.00	20	44.40	44.60	-20	17,044	-0.12%
2020/06/09	0	0.00	4	44.00	44.00	-4	17,833	-0.02%
2020/06/08	1	43.80	1.4	43.86	43.85	-0.4	18,181	0.00%
2020/06/05	0	0.00	10	43.60	43.50	-10	18,324	-0.05%
2020/06/02	0	0.00	5	42.92	42.95	-5	18,957	-0.03%
2020/06/01	0	0.00	5	42.95	42.50	-5	18,967	-0.03%
2020/05/29	2	41.75	0	0.00	42.40	2	18,961	0.01%
2020/05/28	12	41.96	1	42.85	42.05	11	18,742	0.06%
2020/05/27	3	42.65	2	42.73	42.65	1	18,852	0.01%
2020/05/26	0	0.00	9	42.57	42.45	-9	18,940	-0.05%
2020/05/25	2	41.25	2	41.80	41.70	0	18,867	0.00%
2020/05/22	5	41.82	1	41.70	41.70	4	18,881	0.02%
2020/05/21	0	0.00	30	42.30	42.70	-30	18,910	-0.16%
2020/05/20	0	0.00	13	42.30	42.25	-13	18,801	-0.07%
2020/05/19	0	0.00	5	42.15	42.00	-5	18,690	-0.03%
2020/05/15	1.6	41.06	0	0.00	41.15	1.6	18,430	0.01%
2020/05/14	1	40.70	0	0.00	40.55	1	18,263	0.01%
2020/05/12	1	40.95	0	0.00	41.20	1	18,167	0.01%
2020/05/05	5	40.65	7	40.74	40.65	-2	18,380	-0.01%
2020/05/04	2	40.60	0	0.00	40.75	2	18,411	0.01%
2020/04/30	35	42.06	2	41.98	42.30	33	18,225	0.18%
2020/04/24	1	39.50	0	0.00	39.20	1	18,683	0.01%
2020/04/23	0	0.00	4	39.65	39.60	-4	18,723	-0.02%
2020/04/22	1	39.15	2	39.40	39.45	-1	18,721	-0.01%
2020/04/21	10	39.34	9	39.11	39.00	1	18,670	0.01%
2020/04/20	2	40.25	1	40.20	40.10	1	18,566	0.01%
2020/04/17	0	0.00	6	41.13	40.60	-6	18,610	-0.03%
2020/04/16	9	40.23	3	40.22	40.20	6	18,482	0.03%
2020/04/15	4	40.93	21	40.98	41.05	-17	18,295	-0.09%
2020/04/14	1	39.60	4	40.31	40.65	-3	18,190	-0.02%
2020/04/13	1	39.40	10	39.75	39.50	-9	18,003	-0.05%
2020/04/10	0	0.00	12	39.12	39.20	-12	17,881	-0.07%
2020/04/09	20	38.25	2	38.20	38.20	18	17,767	0.10%
2020/04/07	10	37.30	0	0.00	37.25	10	17,403	0.06%
2020/04/06	0	0.00	4	37.11	37.30	-4	17,181	-0.02%
2020/04/01	18	37.40	0	0.00	37.40	18	16,908	0.11%
2020/03/31	10	37.82	0	0.00	37.55	10	16,767	0.06%
2020/03/30	0	0.00	1	37.60	37.90	-1	16,494	-0.01%
2020/03/27	5	37.99	7	38.34	38.30	-2	16,359	-0.01%
2020/03/26	10	37.15	0	0.00	37.30	10	16,114	0.06%
2020/03/25	0	0.00	17	37.05	37.10	-17	16,112	-0.11%
2020/03/24	14	36.72	1	37.00	36.25	13	15,922	0.08%
2020/03/23	2	36.05	1	36.15	36.00	1	15,817	0.01%
2020/03/20	24	35.74	17	36.61	37.50	7	15,842	0.04%
2020/03/19	16	35.53	24	35.27	34.85	-8	15,428	-0.05%
2020/03/18	42	36.94	5	37.38	36.85	37	15,332	0.24%
2020/03/17	15	37.43	10	37.59	37.35	5	15,127	0.03%
2020/03/16	17	38.55	3	38.85	38.05	14	14,810	0.09%
2020/03/13	28	38.02	102	38.25	39.65	-74	14,425	-0.51%	大賣/
2020/03/12	66.4	40.74	2	40.70	40.50	64.4	13,472	0.48%
2020/03/11	13	42.50	0	0.00	42.15	13	13,056	0.10%
2020/03/10	15.1	42.73	5	42.81	42.35	10.1	13,022	0.08%
2020/03/09	49.1	42.78	10	42.43	42.35	39.1	12,848	0.30%
2020/03/06	23	44.32	9	44.33	44.20	14	12,372	0.11%
2020/03/05	1	44.85	4	44.93	45.15	-3	12,347	-0.02%
2020/03/04	6	44.08	0	0.00	44.45	6	12,451	0.05%
2020/03/03	8.1	44.11	2	44.15	44.15	6.1	12,548	0.05%
2020/03/02	12	43.87	0	0.00	43.95	12	12,678	0.09%
2020/02/27	18	44.46	7	44.35	44.45	11	13,147	0.08%
2020/02/26	7	44.63	2	44.55	44.70	5	13,411	0.04%
2020/02/25	2	44.80	0	0.00	44.95	2	13,301	0.02%
2020/02/24	8	45.03	0	0.00	45.00	8	13,338	0.06%
2020/02/21	2	45.85	0	0.00	45.70	2	13,244	0.02%
2020/02/20	4	46.00	3	46.15	46.10	1	13,321	0.01%
2020/02/19	0	0.00	5	46.15	46.35	-5	13,295	-0.04%
2020/02/18	0	0.00	11	45.98	46.00	-11	13,310	-0.08%
2020/02/17	6	45.72	7	45.73	45.95	-1	13,316	-0.01%
2020/02/14	2	46.05	0.2	46.15	46.15	1.8	13,329	0.01%
2020/02/13	3	46.03	0	0.00	46.05	3	13,428	0.02%
2020/02/12	7	46.50	21	46.61	46.35	-14	13,455	-0.10%
2020/02/11	1	45.80	3	45.90	46.00	-2	13,347	-0.01%
2020/02/10	2	45.00	0	0.00	45.15	2	13,575	0.01%
2020/02/07	4	45.43	4	45.35	45.40	0	14,026	0.00%
2020/02/05	0	0.00	7	44.79	45.40	-7	13,961	-0.05%
2020/02/04	14	44.38	52	45.01	45.05	-38	13,912	-0.27%
2020/02/03	1	43.30	0	0.00	44.15	1	13,979	0.01%
2020/01/31	3	45.25	3	45.23	45.05	0	13,806	0.00%
2020/01/30	69	45.06	12	45.23	45.00	57	13,719	0.42%
2020/01/20	4	47.05	0	0.00	47.10	4	13,126	0.03%
2020/01/17	0.3	47.00	2	47.15	47.15	-1.7	13,064	-0.01%
2020/01/16	2	46.65	7	46.80	46.90	-5	12,986	-0.04%
2020/01/15	7	46.89	0	0.00	46.80	7	12,907	0.05%
2020/01/14	0	0.00	3	46.90	47.00	-3	12,838	-0.02%
2020/01/13	0	0.00	7.1	46.81	46.80	-7.1	12,734	-0.06%
2020/01/10	0	0.00	5	46.40	46.40	-5	12,676	-0.04%
2020/01/08	2	45.80	0	0.00	45.80	2	12,623	0.02%
2020/01/07	0	0.00	0.1	46.20	46.30	-0.1	12,548	0.00%
2020/01/06	2	46.20	15	46.28	46.40	-13	12,563	-0.10%
2020/01/03	6	46.68	8	46.58	46.75	-2	12,558	-0.02%
2020/01/02	2	46.40	0.5	46.45	46.45	1.5	12,533	0.01%
2019/12/31	2	46.40	0	0.00	46.40	2	12,504	0.02%
2019/12/25	4	46.38	2	46.40	46.45	2	12,509	0.02%
2019/12/23	0	0.00	2	46.75	46.65	-2	12,613	-0.02%
2019/12/20	0	0.00	2	46.80	46.75	-2	12,650	-0.02%
2019/12/19	2	46.65	2	46.85	46.75	0	12,514	0.00%
2019/12/18	4	46.59	0	0.00	46.75	4	12,459	0.03%
2019/12/17	7	46.41	0	0.00	46.50	7	12,454	0.06%
2019/12/16	8	46.79	1	46.60	46.60	7	12,268	0.06%
2019/12/13	0	0.00	14	46.72	47.15	-14	12,136	-0.12%
2019/12/12	0	0.00	13	46.10	46.05	-13	11,685	-0.11%
2019/12/11	0	0.00	16	45.95	45.95	-16	11,598	-0.14%
2019/12/10	0	0.00	4	45.45	45.55	-4	11,447	-0.03%
2019/12/09	0	0.00	0.7	45.35	45.45	-0.7	11,404	-0.01%
2019/12/05	0	0.00	50	45.32	45.50	-50	11,663	-0.43%
2019/12/04	10	44.70	0	0.00	44.80	10	11,452	0.09%
2019/12/03	5	44.70	0	0.00	44.90	5	11,512	0.04%
2019/12/02	3	44.48	14	44.45	44.80	-11	11,513	-0.10%
2019/11/29	5	45.03	1	44.90	44.80	4	11,431	0.03%
2019/11/28	26	45.48	67	45.47	45.40	-41	11,208	-0.37%
2019/11/27	4	45.69	3	45.88	45.85	1	11,107	0.01%
2019/11/26	6	46.28	1	46.35	46.00	5	10,945	0.05%
2019/11/25	5	45.50	4	45.85	46.10	1	10,286	0.01%
2019/11/22	1	45.10	0	0.00	45.30	1	10,034	0.01%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/20	0	0.00	5	45.20	45.45	-5	9,948	-0.05%
2019/11/19	0	0.00	1	45.40	45.55	-1	9,880	-0.01%
2019/11/14	3	45.10	0	0.00	45.10	3	9,986	0.03%
2019/11/13	2	45.30	0	0.00	45.30	2	10,209	0.02%
2019/11/12	1	45.35	0	0.00	45.55	1	10,259	0.01%
2019/11/07	0	0.00	5	45.50	45.50	-5	10,148	-0.05%
2019/11/06	7	45.99	13	45.93	45.85	-6	9,873	-0.06%
2019/11/05	3	45.00	0	0.00	44.95	3	9,380	0.03%
2019/11/04	2	44.70	0	0.00	44.95	2	9,414	0.02%
2019/11/01	0.2	44.55	0	0.00	44.55	0.2	9,445	0.00%
2019/10/31	3	45.10	0	0.00	44.55	3	9,553	0.03%
2019/10/29	0	0.00	2	45.30	45.45	-2	9,564	-0.02%
2019/10/25	0	0.00	1	45.55	45.50	-1	9,528	-0.01%
2019/10/24	1	45.35	4	45.25	45.55	-3	9,527	-0.03%
2019/10/23	8	45.37	2	45.20	45.20	6	9,479	0.06%
2019/10/21	2	45.30	10	45.30	45.40	-8	9,511	-0.08%
2019/10/17	0	0.00	10	45.26	45.30	-10	9,504	-0.11%
2019/10/16	5	45.07	20	45.18	45.25	-15	9,499	-0.16%
2019/10/14	2	44.73	20	44.75	44.80	-18	9,512	-0.19%
2019/10/09	4	44.20	0	0.00	43.90	4	9,473	0.04%
2019/10/08	0	0.00	3	44.60	44.30	-3	9,457	-0.03%
2019/10/07	5	44.05	0	0.00	44.00	5	9,406	0.05%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/02	29	44.71	2	44.70	44.75	27	9,489	0.28%
2019/10/01	0	0.00	1	45.00	45.00	-1	9,586	-0.01%
2019/09/27	2	44.63	0	0.00	44.55	2	9,708	0.02%
2019/09/25	0	0.00	1	44.70	44.40	-1	10,268	-0.01%
2019/09/23	0	0.00	1	44.70	44.85	-1	10,504	-0.01%
2019/09/20	0	0.00	3	45.17	45.15	-3	10,806	-0.03%
2019/09/19	0	0.00	2	45.30	45.20	-2	10,757	-0.02%
2019/09/18	0	0.00	2	45.53	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	7	45.06	45.55	-7	10,693	-0.07%
2019/09/16	0	0.00	4	45.25	45.30	-4	10,762	-0.04%
2019/09/12	0	0.00	5	45.25	45.00	-5	10,726	-0.05%
2019/09/11	1	44.85	0	0.00	44.95	1	10,826	0.01%
2019/09/10	0	0.00	5	45.05	44.90	-5	10,813	-0.05%
2019/09/09	0	0.00	15.1	44.33	44.55	-15.1	10,670	-0.14%
2019/09/06	1	43.90	13	43.92	44.00	-12	10,567	-0.11%
2019/09/03	2	43.48	0	0.00	43.25	2	10,585	0.02%
2019/09/02	2	43.45	1	43.55	43.50	1	10,671	0.01%
2019/08/29	1	43.15	14	43.28	43.15	-13	10,797	-0.12%
2019/08/27	0	0.00	11	43.32	43.50	-11	10,851	-0.10%
2019/08/22	0	0.00	8	43.03	43.10	-8	10,813	-0.07%
2019/08/21	1	42.95	2	43.30	42.90	-1	11,145	-0.01%
2019/08/20	2	43.00	1	43.25	42.90	1	11,111	0.01%
2019/08/19	1	43.20	22	43.16	43.35	-21	11,128	-0.19%
2019/08/16	0	0.00	3	43.03	43.15	-3	11,048	-0.03%
2019/08/15	6	41.82	0	0.00	41.90	6	10,942	0.05%
2019/08/14	26.1	42.50	0	0.00	42.05	26.1	11,055	0.24%
2019/08/13	6	42.45	1	42.40	42.30	5	11,116	0.04%
2019/08/12	6	42.17	0	0.00	41.90	6	11,259	0.05%
2019/08/08	2	41.83	0	0.00	41.90	2	11,569	0.02%
2019/08/07	8.4	41.63	0	0.00	41.65	8.4	11,618	0.07%
2019/08/06	8	41.75	1	41.15	41.70	7	11,901	0.06%
2019/08/05	13	42.00	0	0.00	42.00	13	11,942	0.11%
2019/08/02	13	42.41	10	42.50	42.35	3	11,942	0.03%
2019/08/01	5	42.86	0	0.00	42.90	5	12,024	0.04%
2019/07/31	5	43.15	0	0.00	43.20	5	12,042	0.04%
2019/07/29	30	43.51	0	0.00	43.55	30	12,158	0.25%
2019/07/26	1	43.50	1	43.55	43.50	0	12,256	0.00%
2019/07/25	0	0.00	3	43.63	43.90	-3	12,432	-0.02%
2019/07/22	2	43.85	1	43.55	43.60	1	12,563	0.01%
2019/07/19	0	0.00	1	43.70	43.50	-1	12,593	-0.01%
2019/07/17	2	43.50	1	43.70	43.50	1	12,580	0.01%
2019/07/16	1	43.95	3	43.95	44.00	-2	12,466	-0.02%
2019/07/15	5	43.90	0	0.00	43.85	5	12,428	0.04%
2019/07/12	2	44.05	0	0.00	43.95	2	12,723	0.02%
2019/07/11	0	0.00	7	44.10	44.20	-7	12,840	-0.05%
2019/07/09	0	0.00	3	44.15	44.05	-3	13,055	-0.02%
2019/07/08	5	44.05	2	44.15	44.20	3	13,061	0.02%
2019/07/05	2	44.15	0	0.00	44.30	2	13,178	0.02%
2019/07/04	1	44.35	0	0.00	44.35	1	13,236	0.01%
2019/07/03	42	46.04	0	0.00	46.10	42	13,177	0.32%
2019/07/02	1	46.30	1	46.25	46.25	0	13,031	0.00%
2019/07/01	1	45.95	1	46.25	46.25	0	12,781	0.00%
2019/06/28	5	45.84	3	46.10	45.85	2	12,611	0.02%
2019/06/27	1	45.80	2	45.65	45.80	-1	12,572	-0.01%
2019/06/26	1	45.40	9	45.28	45.40	-8	12,505	-0.06%
2019/06/25	0	0.00	1	44.95	44.90	-1	12,469	-0.01%
2019/06/24	0.5	44.90	22	44.90	44.90	-21.5	12,607	-0.17%
2019/06/21	1	44.60	39	44.65	44.45	-38	12,633	-0.30%
2019/06/20	10.3	44.65	21	44.60	44.65	-10.7	12,612	-0.08%
2019/06/19	5.5	44.78	10	44.68	44.80	-4.5	12,755	-0.04%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	5	44.20	44.10	-5	12,868	-0.04%
2019/06/13	4	43.84	0	0.00	43.65	4	13,170	0.03%
2019/06/12	6	44.08	1	44.10	44.35	5	13,250	0.04%
2019/06/11	5	44.24	3	44.38	44.45	2	13,372	0.01%
2019/06/10	1	43.70	18	43.95	44.15	-17	13,370	-0.13%
2019/06/06	3	43.05	0	0.00	43.15	3	13,441	0.02%
2019/06/05	2	43.20	0	0.00	43.10	2	13,478	0.01%
2019/06/04	1	43.65	2	43.50	43.90	-1	13,470	-0.01%
2019/06/03	1	43.40	0	0.00	43.65	1	13,451	0.01%
2019/05/31	1	43.10	0	0.00	43.25	1	13,432	0.01%
2019/05/30	102	42.75	0	0.00	42.60	102	13,379	0.76%	大買/鉅額交易
2019/05/29	1	42.45	0	0.00	42.45	1	13,576	0.01%
2019/05/28	3	42.15	0	0.00	42.30	3	13,740	0.02%
2019/05/27	8	42.18	0	0.00	42.30	8	13,665	0.06%
2019/05/24	11	42.10	0	0.00	42.00	11	13,806	0.08%
2019/05/22	12	42.54	0	0.00	42.50	12	13,835	0.09%
2019/05/20	37	41.97	0	0.00	41.90	37	13,733	0.27%
2019/05/17	58	42.09	1	41.80	41.90	57	13,636	0.42%
2019/05/16	46	42.40	0	0.00	42.00	46	13,498	0.34%
2019/05/15	12	43.26	0	0.00	43.25	12	13,362	0.09%
2019/05/14	8	43.20	0	0.00	43.15	8	13,373	0.06%
2019/05/13	18	43.83	0	0.00	43.80	18	13,270	0.14%
2019/05/10	2	44.60	0	0.00	44.60	2	13,345	0.01%
2019/05/09	8	44.68	5	44.80	44.60	3	13,436	0.02%
2019/05/07	1	45.65	0	0.00	45.40	1	13,491	0.01%
2019/05/06	1	45.55	0	0.00	45.60	1	13,686	0.01%
2019/05/02	0	0.00	2	46.05	46.40	-2	13,506	-0.01%
2019/04/23	0	0.00	2	45.30	45.35	-2	14,182	-0.01%
2019/04/22	1	45.20	3	45.25	45.25	-2	14,494	-0.01%
2019/04/19	2	45.25	0	0.00	45.20	2	14,744	0.01%
2019/04/18	23	44.88	0	0.00	45.00	23	14,768	0.16%
2019/04/16	12	45.19	0	0.00	45.30	12	14,477	0.08%
2019/04/15	1	45.65	1	45.75	45.70	0	14,346	0.00%
2019/04/11	5	45.75	0	0.00	45.55	5	14,325	0.03%
2019/04/10	0	0.00	1	45.70	45.50	-1	14,249	-0.01%
2019/04/09	9	45.62	0	0.00	45.75	9	14,189	0.06%
2019/04/08	2	45.38	0	0.00	45.35	2	14,074	0.01%
2019/04/03	0	0.00	5	46.00	46.00	-5	13,801	-0.04%
2019/04/01	1	45.60	1	46.00	45.60	0	13,728	0.00%
2019/03/29	0	0.00	1	46.00	46.00	-1	13,562	-0.01%
2019/03/28	9	45.04	0	0.00	45.10	9	13,404	0.07%
2019/03/27	7	44.96	0	0.00	44.95	7	13,331	0.05%
2019/03/26	2	45.58	0	0.00	45.50	2	13,224	0.02%
2019/03/25	5	45.64	0.5	45.70	45.55	4.5	13,349	0.03%
2019/03/22	2	46.40	5	46.48	46.40	-3	13,166	-0.02%
2019/03/21	0	0.00	2	47.05	46.90	-2	13,054	-0.02%
2019/03/20	1	46.90	8	47.20	47.15	-7	13,050	-0.05%
2019/03/19	5	46.74	7	46.76	46.95	-2	12,850	-0.02%
2019/03/15	5	45.20	0	0.00	45.25	5	12,582	0.04%
2019/03/13	5	45.35	0	0.00	45.25	5	12,434	0.04%
2019/03/12	0	0.00	7	45.20	45.00	-7	12,423	-0.06%
2019/03/11	22	44.53	4	44.65	44.50	18	12,436	0.14%
2019/03/08	5	44.70	0	0.00	44.70	5	12,490	0.04%
2019/03/07	0	0.00	63	45.07	45.10	-63	12,623	-0.50%
2019/03/06	0	0.00	1	45.25	45.15	-1	12,732	-0.01%
2019/03/04	6	44.80	0	0.00	45.15	6	12,921	0.05%
2019/02/27	1.2	45.34	2	45.38	45.50	-0.8	12,758	-0.01%
2019/02/26	3	45.55	5	45.58	45.45	-2	12,558	-0.02%
2019/02/25	46	45.17	1	45.15	45.30	45	12,239	0.37%
2019/02/22	3	44.95	0	0.00	45.00	3	12,147	0.02%
2019/02/21	1	45.10	0	0.00	45.10	1	12,083	0.01%
2019/02/20	2	44.98	0	0.00	45.05	2	12,003	0.02%
2019/02/19	24	44.85	0	0.00	44.85	24	11,846	0.20%
2019/02/15	1	44.40	0	0.00	44.40	1	11,767	0.01%
2019/02/14	6	44.70	2	44.85	44.50	4	11,660	0.03%
2019/02/13	1	44.55	0	0.00	44.60	1	11,458	0.01%
2019/02/12	0	0.00	1	44.40	44.30	-1	11,447	-0.01%
2019/02/11	0	0.00	12	44.25	44.15	-12	11,317	-0.11%
2019/01/30	4	44.50	1	44.60	44.55	3	11,181	0.03%
2019/01/29	2	44.55	0	0.00	44.75	2	11,121	0.02%
2019/01/28	7.3	44.41	5	44.45	44.60	2.3	10,954	0.02%
2019/01/25	7	43.86	0	0.00	44.00	7	10,827	0.06%
2019/01/23	6	44.30	0	0.00	44.30	6	10,634	0.06%
2019/01/22	6	44.20	0	0.00	44.25	6	10,710	0.06%
2019/01/17	11	44.04	0	0.00	44.05	11	11,002	0.10%
2019/01/16	10	44.25	0	0.00	44.00	10	10,922	0.09%
2019/01/15	3	44.72	0	0.00	44.60	3	10,614	0.03%
2019/01/14	9	45.26	0	0.00	45.00	9	10,342	0.09%
2019/01/11	5	46.31	14	46.30	45.95	-9	10,140	-0.09%
2019/01/10	3	46.63	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	4	47.10	47.05	-4	10,011	-0.04%
2019/01/07	3	45.75	1	46.10	45.95	2	10,273	0.02%
2019/01/04	1	45.25	0	0.00	45.30	1	10,445	0.01%
2019/01/03	4	45.95	0	0.00	45.80	4	10,903	0.04%
2019/01/02	2	46.23	0	0.00	46.10	2	11,063	0.02%
2018/12/28	3	46.53	0	0.00	47.05	3	11,114	0.03%
2018/12/27	1	46.75	1	46.95	46.95	0	11,424	0.00%
2018/12/25	1	46.20	2	46.25	46.50	-1	11,742	-0.01%
2018/12/24	2	47.00	0	0.00	46.85	2	11,927	0.02%
2018/12/22	2	47.08	0	0.00	47.05	2	12,082	0.02%
2018/12/21	2	46.93	1	47.30	47.30	1	12,410	0.01%
2018/12/20	7	47.25	1	47.10	47.05	6	12,555	0.05%
2018/12/19	0	0.00	2	47.13	47.30	-2	12,580	-0.02%
2018/12/18	7	47.12	0	0.00	47.05	7	12,666	0.06%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/12	7	47.64	3	47.65	47.55	4	13,095	0.03%
2018/12/11	7	47.33	0	0.00	47.25	7	13,061	0.05%
2018/12/10	7	47.46	0	0.00	47.50	7	12,977	0.05%
2018/12/06	6	47.98	18	48.00	48.00	-12	12,897	-0.09%
2018/12/05	8	48.37	0	0.00	48.35	8	12,874	0.06%
2018/12/04	8	48.72	0	0.00	48.75	8	12,872	0.06%
2018/12/03	16	49.09	0	0.00	49.15	16	12,840	0.12%
2018/11/30	12	48.85	0	0.00	48.80	12	12,724	0.09%
2018/11/29	12	48.80	0	0.00	48.60	12	12,537	0.10%
2018/11/28	16	48.91	0	0.00	48.85	16	12,400	0.13%
2018/11/27	11	49.47	0	0.00	49.10	11	12,281	0.09%
2018/11/26	5	49.85	0	0.00	49.90	5	12,278	0.04%
2018/11/23	12	50.20	0	0.00	50.10	12	12,218	0.10%
2018/11/20	8	51.05	0	0.00	50.50	8	12,327	0.06%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	1	50.90	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	11	50.55	51.00	-11	12,510	-0.09%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	6	50.53	50.90	-6	12,772	-0.05%
2018/11/06	5	49.70	1	49.55	49.80	4	12,719	0.03%
2018/11/05	0	0.00	3	48.63	49.20	-3	12,683	-0.02%
2018/11/02	5	48.20	3	48.50	48.90	2	12,682	0.02%
2018/10/31	3	47.95	1	48.10	48.45	2	12,664	0.02%
2018/10/30	1	47.20	1	47.60	47.50	0	12,580	0.00%
2018/10/29	4	46.78	0	0.00	46.90	4	12,550	0.03%
2018/10/26	6.1	47.70	1	47.30	47.10	5.1	12,485	0.04%
2018/10/24	3	49.33	0	0.00	49.15	3	12,250	0.02%
2018/10/23	0	0.00	1	49.60	49.55	-1	12,184	-0.01%
2018/10/15	5	49.85	0	0.00	49.95	5	12,269	0.04%
2018/10/12	3	49.22	0	0.00	50.10	3	12,013	0.02%
2018/10/11	1	49.80	1	49.85	49.65	0	11,865	0.00%
2018/10/09	0	0.00	2	51.95	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	0	0.00	2	51.55	50.90	-2	11,086	-0.02%
2018/10/04	2	51.50	0	0.00	51.60	2	10,810	0.02%
2018/10/03	0	0.00	5	52.20	51.80	-5	10,746	-0.05%
2018/10/02	5	51.90	6	52.08	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	8	52.26	52.50	-8	10,512	-0.08%
2018/09/28	4	51.70	1	51.60	51.80	3	10,484	0.03%
2018/09/27	0	0.00	5	51.66	51.90	-5	10,330	-0.05%
2018/09/25	0	0.00	1	51.60	51.10	-1	10,326	-0.01%
2018/09/21	2	51.20	43	51.25	51.10	-41	10,288	-0.40%
2018/09/20	4	50.50	4	50.53	50.40	0	9,862	0.00%
2018/09/19	1	50.10	3	50.30	50.30	-2	9,754	-0.02%
2018/09/17	0	0.00	1	50.20	50.00	-1	10,140	-0.01%
2018/09/14	0	0.00	2	50.10	50.10	-2	10,481	-0.02%
2018/09/13	0	0.00	1	50.10	49.90	-1	10,634	-0.01%
2018/09/11	6	49.58	1	49.80	49.80	5	11,015	0.05%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/09/07	17	49.69	0	0.00	49.50	17	11,443	0.15%
2018/09/05	20	50.25	0	0.00	50.20	20	11,510	0.17%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/08/31	1	50.50	0	0.00	50.90	1	11,622	0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/16	2	49.55	0	0.00	49.70	2	11,979	0.02%
2018/08/15	2	50.00	0	0.00	50.10	2	11,943	0.02%
2018/08/14	4	50.20	0	0.00	50.30	4	12,078	0.03%
2018/08/13	2	50.00	0	0.00	50.10	2	12,264	0.02%
2018/08/10	11	50.81	11	50.81	50.90	0	12,319	0.00%
2018/08/09	2	50.60	0	0.00	50.40	2	12,483	0.02%
2018/08/08	1	50.80	2	50.70	50.70	-1	12,640	-0.01%
2018/08/06	2.1	50.60	0	0.00	50.40	2.1	12,831	0.02%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/07/30	2	50.40	0	0.00	50.40	2	12,966	0.02%
2018/07/26	5	49.96	0	0.00	50.30	5	13,168	0.04%
2018/07/25	0	0.00	2	50.20	50.20	-2	13,156	-0.02%
2018/07/24	3	50.40	0	0.00	50.30	3	13,149	0.02%
2018/07/23	0	0.00	2	50.70	51.00	-2	13,077	-0.02%
2018/07/20	0	0.00	4	50.70	51.00	-4	13,127	-0.03%
2018/07/18	7	50.89	0.1	50.80	50.80	6.9	13,137	0.05%
2018/07/16	0	0.00	2	50.80	50.70	-2	13,165	-0.02%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/11	2	50.00	0	0.00	50.30	2	13,360	0.01%
2018/07/10	4	50.20	0	0.00	50.50	4	13,348	0.03%
2018/07/09	0	0.00	12	50.10	50.10	-12	13,363	-0.09%
2018/07/06	0	0.00	2	49.55	49.45	-2	13,375	-0.01%
2018/07/05	0	0.00	10	49.65	49.80	-10	13,409	-0.07%
2018/07/04	17	49.95	0	0.00	50.00	17	13,615	0.12%
2018/07/03	6	50.00	0	0.00	50.00	6	13,638	0.04%
2018/06/29	0	0.00	6	51.10	51.10	-6	13,434	-0.04%
2018/06/27	20.1	50.82	0	0.00	50.50	20.1	13,279	0.15%
2018/06/26	10	50.98	4	50.90	50.90	6	13,056	0.05%
2018/06/25	1.1	53.20	0	0.00	53.20	1.1	12,832	0.01%
2018/06/22	0.1	53.70	1	53.80	53.70	-1	12,586	-0.01%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/19	5	53.06	16	53.70	53.00	-11	12,672	-0.09%
2018/06/15	10	52.85	10	53.20	53.70	0	12,431	0.00%
2018/06/14	4	53.20	0	0.00	52.90	4	12,213	0.03%
2018/06/11	0	0.00	0.5	53.60	53.70	-0.5	12,305	0.00%
2018/06/07	0	0.00	21	53.60	54.00	-21	12,354	-0.17%
2018/06/06	0	0.00	2	53.35	53.30	-2	12,473	-0.02%
2018/06/05	0	0.00	1	52.70	53.00	-1	12,369	-0.01%
2018/06/04	7	52.20	8	52.49	52.80	-1	12,333	-0.01%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	5	52.06	52.10	-5	12,376	-0.04%
2018/05/30	21	51.66	0	0.00	51.20	21	12,242	0.17%
2018/05/29	0	0.00	1	53.10	52.80	-1	12,296	-0.01%
2018/05/28	4	53.40	0	0.00	53.30	4	12,441	0.03%
2018/05/25	0	0.00	1	53.40	53.10	-1	12,581	-0.01%
2018/05/24	2	53.30	0	0.00	53.50	2	12,646	0.02%
2018/05/23	2	53.40	1	53.20	53.30	1	12,693	0.01%
2018/05/22	0	0.00	18	53.57	53.70	-18	12,665	-0.14%
2018/05/21	5	53.00	7	53.14	53.20	-2	12,638	-0.02%
2018/05/18	1	52.80	6	52.67	52.90	-5	12,560	-0.04%
2018/05/17	2	52.50	8	52.70	52.50	-6	12,527	-0.05%
2018/05/16	7	52.19	30	52.10	52.20	-23	12,388	-0.19%
2018/05/15	20	51.20	0	0.00	51.20	20	12,430	0.16%
2018/05/14	1	51.80	9	51.78	51.80	-8	12,756	-0.06%
2018/05/11	3	51.37	0	0.00	51.80	3	12,840	0.02%
2018/05/10	6	51.10	0	0.00	51.00	6	12,734	0.05%
2018/05/09	0	0.00	16	50.76	50.70	-16	12,756	-0.13%
2018/05/08	0	0.00	10	50.50	50.70	-10	12,895	-0.08%
2018/05/07	0	0.00	50	50.20	50.30	-50	12,889	-0.39%
2018/05/04	24.1	50.22	0	50.20	50.10	24.1	12,970	0.19%
2018/05/03	5	50.50	0	0.00	50.40	5	12,844	0.04%
2018/05/02	0	0.00	2	51.20	51.30	-2	13,013	-0.02%
2018/04/26	1	50.40	28	50.41	50.50	-27	13,220	-0.20%
2018/04/25	0	0.00	7	50.09	50.30	-7	13,266	-0.05%
2018/04/24	10	50.20	0	0.00	50.20	10	13,388	0.07%
2018/04/23	20	50.20	0	0.00	50.20	20	13,527	0.15%
2018/04/19	0	0.00	2	50.55	50.60	-2	14,009	-0.01%
2018/04/18	2	49.90	0	0.00	50.00	2	14,012	0.01%
2018/04/16	0	0.00	2	50.50	50.60	-2	14,244	-0.01%
2018/04/11	10	51.05	5	51.40	51.00	5	14,669	0.03%
2018/04/10	0	0.00	16	51.01	51.00	-16	14,659	-0.11%
2018/04/09	1	49.95	0	0.00	50.30	1	14,670	0.01%
2018/04/03	3	49.80	62	49.90	49.90	-59	14,590	-0.40%
2018/04/02	0	0.00	12	50.13	50.10	-12	14,519	-0.08%
2018/03/31	10	50.20	1	50.20	50.20	9	14,579	0.06%
2018/03/30	0	0.00	4	50.20	50.10	-4	14,685	-0.03%
2018/03/29	10	50.20	10	50.20	50.10	0	14,706	0.00%
2018/03/28	2	50.20	6	50.30	50.30	-4	14,603	-0.03%
2018/03/27	10	50.40	25	50.74	50.70	-15	14,619	-0.10%
2018/03/26	8	50.26	10	50.20	50.40	-2	14,557	-0.01%
2018/03/23	97	50.42	10	50.30	50.30	87	14,657	0.59%
2018/03/22	18	51.68	8	51.96	51.80	10	14,418	0.07%
2018/03/21	15	51.50	0	0.00	51.50	15	14,331	0.10%
2018/03/20	5	51.30	1	51.60	51.70	4	14,382	0.03%
2018/03/19	20	51.35	0	0.00	51.60	20	14,353	0.14%
2018/03/15	2	51.35	1	51.20	51.20	1	14,121	0.01%
2018/03/12	0	0.00	16	51.80	51.80	-16	14,194	-0.11%
2018/03/09	5	50.50	0	0.00	50.50	5	14,081	0.04%
2018/03/08	6	50.58	0	0.00	50.40	6	14,429	0.04%
2018/03/07	0	0.00	55	50.48	50.30	-55	14,758	-0.37%
2018/03/06	1	50.40	0	0.00	50.30	1	15,322	0.01%
2018/03/05	1	50.00	10	50.70	50.10	-9	15,600	-0.06%
2018/03/02	12	51.33	0	0.00	50.80	12	15,494	0.08%
2018/03/01	0	0.00	2	51.65	52.20	-2	15,358	-0.01%
2018/02/27	0	0.00	1	52.20	52.20	-1	15,405	-0.01%
2018/02/23	0	0.00	6	52.00	52.30	-6	15,567	-0.04%
2018/02/22	5	51.20	5	51.60	51.80	0	16,252	0.00%
2018/02/21	2	51.30	0	0.00	51.90	2	16,922	0.01%
2018/02/12	8	50.89	1	51.10	51.00	7	16,782	0.04%
2018/02/09	5	50.30	0	0.00	50.20	5	16,786	0.03%
2018/02/07	10	50.70	20	50.75	50.20	-10	16,574	-0.06%
2018/02/06	15	49.46	0	0.00	49.20	15	16,301	0.09%
2018/02/05	1	52.10	0	0.00	52.10	1	15,858	0.01%
2018/01/30	0	0.00	12	53.28	53.10	-12	15,396	-0.08%
2018/01/29	0	0.00	1	53.60	54.00	-1	15,380	-0.01%
2018/01/25	11	52.98	0	0.00	53.40	11	15,563	0.07%
2018/01/22	1	53.70	8	53.70	54.10	-7	15,357	-0.05%
2018/01/18	0	0.00	2.4	54.05	53.80	-2.4	15,268	-0.02%
2018/01/17	1	54.20	2	54.15	54.20	-1	15,074	-0.01%
2018/01/16	1	54.70	0	0.00	54.80	1	14,907	0.01%
2018/01/15	1	54.10	0	0.00	54.10	1	14,546	0.01%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/11	0	0.00	1	52.90	53.00	-1	14,227	-0.01%
2018/01/10	1	53.40	70	53.00	53.00	-69	14,236	-0.48%
2018/01/09	0	0.00	3	52.37	52.50	-3	14,055	-0.02%
2018/01/08	10	52.30	5	52.30	52.50	5	13,984	0.04%
2018/01/05	0	0.00	3	52.23	52.20	-3	13,900	-0.02%
2018/01/04	0	0.00	5	51.70	51.90	-5	13,779	-0.04%
2018/01/03	2	51.55	5	51.28	51.50	-3	13,865	-0.02%
2018/01/02	0	0.00	1	50.80	51.00	-1	13,535	-0.01%