富邦金 (2881)-元大-雙和券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2545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－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/26	20	67.50	37.3	67.80	67.60	-17.3	14,280	-0.12%
2024/04/25	0.5	66.50	13	66.42	66.40	-12.6	14,183	-0.09%
2024/04/24	0.4	67.01	2	67.10	66.80	-1.7	14,297	-0.01%
2024/04/23	6	66.33	9.2	66.41	66.30	-3.2	14,674	-0.02%
2024/04/22	0	0.00	1.2	65.79	66.20	-1.2	14,818	-0.01%
2024/04/19	6.9	65.06	3	65.23	65.00	3.9	14,682	0.03%
2024/04/17	2	66.00	3	65.73	66.00	-1	14,158	-0.01%
2024/04/16	43	66.41	15	65.83	65.70	28	14,009	0.20%
2024/04/15	3.3	67.50	5.1	67.80	67.40	-1.8	13,715	-0.01%
2024/04/12	2.8	67.93	2.1	67.90	67.80	0.7	13,827	0.01%
2024/04/11	25.7	68.46	5.6	68.43	68.40	20.1	13,737	0.15%
2024/04/10	4	69.57	0	0.00	69.20	4	13,540	0.03%
2024/04/09	0	0.00	3.2	69.74	70.00	-3.2	13,590	-0.02%
2024/04/08	3.3	68.59	0.2	68.60	68.70	3.1	13,482	0.02%
2024/04/03	3.2	68.72	1	68.80	68.60	2.2	13,479	0.02%
2024/04/02	1.2	69.23	3.5	69.34	69.50	-2.3	13,362	-0.02%
2024/04/01	1.1	69.50	6.1	69.83	69.50	-5.1	13,371	-0.04%
2024/03/29	3	69.53	16.2	69.35	69.70	-13.2	13,366	-0.10%
2024/03/28	13.2	69.28	10	69.31	69.30	3.2	13,306	0.02%
2024/03/27	0	0.00	8	69.80	69.80	-8	13,244	-0.06%
2024/03/26	17	69.30	0	0.00	69.60	17	13,283	0.13%
2024/03/25	8.6	69.12	3.2	69.14	69.00	5.4	13,373	0.04%
2024/03/22	14.8	69.74	15	70.48	69.60	-0.2	13,255	0.00%
2024/03/21	1	70.00	12.5	70.30	70.70	-11.5	13,122	-0.09%
2024/03/20	1.2	69.92	1	70.00	69.60	0.2	13,290	0.00%
2024/03/19	0	0.00	5.2	69.90	69.80	-5.2	13,945	-0.04%
2024/03/18	2.5	69.16	7.5	69.36	69.50	-5.1	13,834	-0.04%
2024/03/15	23.3	69.78	14	69.64	69.60	9.3	13,747	0.07%
2024/03/14	19	70.24	9	70.34	70.70	10	13,274	0.08%
2024/03/13	3.2	69.51	8	69.68	69.90	-4.8	13,016	-0.04%
2024/03/12	3.2	69.46	10	69.63	69.70	-6.8	13,025	-0.05%
2024/03/11	6.5	69.38	1	69.10	69.20	5.5	12,911	0.04%
2024/03/08	0	0.00	7.1	69.01	69.20	-7.1	12,838	-0.05%
2024/03/07	11	68.19	10.2	67.50	68.10	0.8	12,575	0.01%
2024/03/06	0	67.40	2	67.40	67.30	-2	12,463	-0.02%
2024/03/05	3	67.40	0	0.00	67.30	3	12,754	0.02%
2024/03/04	0	0.00	2.8	67.51	67.40	-2.8	12,816	-0.02%
2024/03/01	5	67.40	16	67.54	67.40	-11	12,878	-0.09%
2024/02/29	3	67.10	63.3	67.82	68.00	-60.3	12,846	-0.47%
2024/02/27	11	66.90	2.4	67.07	66.90	8.6	12,588	0.07%
2024/02/26	0.5	66.60	0	66.80	66.90	0.5	12,529	0.00%
2024/02/23	0	0.00	54.3	66.72	66.60	-54.3	12,538	-0.43%
2024/02/22	1.1	66.31	0	0.00	66.50	1.1	12,925	0.01%
2024/02/21	0.5	66.00	9	66.23	66.30	-8.5	13,007	-0.07%
2024/02/20	3.1	66.33	3.1	66.46	66.50	-0.1	13,092	0.00%
2024/02/19	1	66.10	1	66.00	66.10	0	13,089	0.00%
2024/02/16	0	0.00	10.1	65.63	65.90	-10.1	13,316	-0.08%
2024/02/15	0	0.00	12.2	65.66	65.30	-12.2	13,218	-0.09%
2024/02/05	1	64.11	2	64.20	64.70	-1	12,987	-0.01%
2024/02/02	0.6	64.60	7.4	64.65	64.90	-6.9	12,851	-0.05%
2024/02/01	0	0.00	2	64.60	64.80	-2	12,788	-0.02%
2024/01/31	4	64.30	4	64.53	64.50	0	12,743	0.00%
2024/01/30	0	0.00	2	64.90	64.30	-2	12,664	-0.02%
2024/01/26	1	64.70	12	64.75	64.80	-11	12,633	-0.09%
2024/01/25	0.1	64.30	34	64.57	64.60	-33.9	12,627	-0.27%
2024/01/24	0	0.00	3	64.40	64.40	-3	12,680	-0.02%
2024/01/23	0	0.00	7	63.76	63.90	-7	12,652	-0.06%
2024/01/22	0	63.10	0	0.00	63.20	0	12,692	0.00%
2024/01/19	1	63.10	6	63.10	63.00	-5	12,624	-0.04%
2024/01/18	11.2	62.27	5.5	62.36	62.30	5.8	12,575	0.05%
2024/01/17	35	62.68	0	0.00	62.30	35	12,378	0.28%
2024/01/16	21	63.36	12.5	63.21	63.20	8.5	12,011	0.07%
2024/01/15	1	64.10	55.2	64.09	64.10	-54.2	11,979	-0.45%
2024/01/12	0	63.90	1	64.00	64.10	-1	12,266	-0.01%
2024/01/11	0	0.00	5	64.10	63.90	-5	12,340	-0.04%
2024/01/10	0	0.00	6.2	64.08	64.00	-6.2	12,641	-0.05%
2024/01/09	3.2	64.16	3	64.20	64.00	0.2	12,669	0.00%
2024/01/08	8.8	64.26	13	64.29	64.10	-4.2	12,707	-0.03%
2024/01/05	7	63.27	0.4	63.40	63.20	6.6	12,586	0.05%
2024/01/03	9.1	63.46	0	0.00	63.70	9.1	12,742	0.07%
2023/12/29	0.1	64.50	2	64.70	64.80	-1.9	12,693	-0.01%
2023/12/28	0.2	64.50	8	64.60	64.90	-7.8	12,834	-0.06%
2023/12/27	1.4	64.44	21	64.50	64.60	-19.6	12,812	-0.15%
2023/12/26	0	0.00	5	64.04	64.30	-5	12,796	-0.04%
2023/12/25	2.5	63.64	1.1	63.52	63.70	1.4	12,845	0.01%
2023/12/22	3.1	63.37	3.2	63.41	63.50	-0.1	12,920	0.00%
2023/12/21	6.7	63.20	2	63.20	63.40	4.7	13,057	0.04%
2023/12/20	5.5	63.76	5.1	63.61	63.60	0.4	13,042	0.00%
2023/12/19	14.1	63.95	0.3	63.90	63.90	13.8	13,026	0.11%
2023/12/18	22.3	64.42	3.3	64.49	64.50	19	13,092	0.15%
2023/12/15	17.3	65.11	29	65.10	65.10	-11.8	13,080	-0.09%
2023/12/14	8	64.73	76.2	64.63	65.20	-68.2	12,662	-0.54%
2023/12/13	9	62.76	10	62.96	62.90	-1	11,823	-0.01%
2023/12/12	0	62.90	21	62.81	63.10	-21	11,987	-0.17%
2023/12/11	3	62.80	11.4	62.88	62.90	-8.4	11,981	-0.07%
2023/12/08	3.2	62.97	6	62.90	63.20	-2.8	11,956	-0.02%
2023/12/07	45.2	62.87	26.3	63.15	63.20	18.9	11,888	0.16%
2023/12/06	15.2	63.69	7	63.84	63.80	8.1	11,678	0.07%
2023/12/05	20.2	63.78	1	64.10	64.10	19.2	11,639	0.16%
2023/12/04	2.1	64.19	13	64.17	64.40	-11	11,562	-0.09%
2023/12/01	7.2	63.63	1	63.90	63.80	6.2	11,614	0.05%
2023/11/30	0.1	63.81	2.6	64.02	64.40	-2.5	11,635	-0.02%
2023/11/29	11	63.71	1.1	63.81	63.70	9.9	11,359	0.09%
2023/11/28	2	63.65	9.1	64.00	63.90	-7.1	11,377	-0.06%
2023/11/27	5	64.14	1	64.40	63.50	4	11,505	0.03%
2023/11/24	1.1	63.80	20	63.90	63.90	-19	11,496	-0.16%
2023/11/22	6	64.32	5	64.30	64.60	1	11,573	0.01%
2023/11/21	1	64.90	11.5	64.65	64.90	-10.5	11,556	-0.09%
2023/11/20	0	0.00	0.1	63.20	63.50	-0.1	11,121	0.00%
2023/11/17	2.2	63.09	32	62.94	63.20	-29.8	11,019	-0.27%
2023/11/16	0	0.00	35.8	62.82	62.90	-35.8	10,907	-0.33%
2023/11/15	30	62.50	53.7	62.29	62.70	-23.7	10,849	-0.22%
2023/11/14	0	0.00	1	61.80	61.70	-1	10,586	-0.01%
2023/11/13	2.1	61.50	2.3	61.67	61.70	-0.2	10,655	0.00%
2023/11/10	3.2	61.40	5.1	61.50	61.50	-1.9	10,782	-0.02%
2023/11/09	0.1	61.50	0.1	61.40	61.70	0	11,043	0.00%
2023/11/08	0	0.00	0.1	61.30	61.70	-0.1	11,345	0.00%
2023/11/07	0	0.00	6.3	61.33	61.50	-6.3	11,421	-0.05%
2023/11/06	0.3	61.37	15	61.66	61.50	-14.7	11,533	-0.13%
2023/11/03	2	60.80	4	61.15	61.30	-2	11,525	-0.02%
2023/11/02	0	0.00	14	60.72	60.90	-14	11,606	-0.12%
2023/11/01	1	60.00	0	0.00	60.00	1	11,598	0.01%
2023/10/31	0.2	59.91	1	60.10	60.10	-0.8	11,596	-0.01%
2023/10/30	4	59.83	8	59.80	59.80	-4	11,953	-0.03%
2023/10/27	3	60.20	3.2	60.14	60.30	-0.2	12,134	0.00%
2023/10/26	4.4	59.66	51	59.71	59.60	-46.6	12,483	-0.37%
2023/10/24	6.1	59.80	1	59.70	59.90	5.1	12,831	0.04%
2023/10/23	13.8	59.80	8	59.75	59.90	5.8	12,972	0.04%
2023/10/20	26.6	59.92	13	60.65	60.70	13.6	12,837	0.11%
2023/10/19	1.4	61.13	0	0.00	61.00	1.4	12,622	0.01%
2023/10/18	14.1	61.06	1	61.39	61.40	13.1	12,692	0.10%
2023/10/17	10.1	61.10	4.1	61.10	61.30	6	12,598	0.05%
2023/10/16	0.2	60.96	5.4	60.92	61.00	-5.2	13,008	-0.04%
2023/10/13	5.7	60.99	7.2	60.91	60.90	-1.5	13,435	-0.01%
2023/10/12	4	61.35	0.4	61.70	61.70	3.7	13,830	0.03%
2023/10/11	2	61.00	11.1	61.25	61.60	-9.1	13,883	-0.07%
2023/10/06	1.1	60.42	0	0.00	60.70	1.1	13,848	0.01%
2023/10/05	4	59.90	2	59.70	60.50	2	14,091	0.01%
2023/10/04	22.3	59.84	0	0.00	59.70	22.3	14,204	0.16%
2023/10/03	3.2	60.34	0	0.00	60.50	3.2	14,058	0.02%
2023/10/02	21.1	60.70	1	60.80	60.80	20.1	14,187	0.14%
2023/09/28	23.1	61.09	0	0.00	60.70	23.1	14,444	0.16%
2023/09/27	1.7	60.27	0	0.00	60.60	1.7	14,373	0.01%
2023/09/26	26.4	60.66	0	0.00	60.60	26.4	14,355	0.18%
2023/09/25	3.1	61.10	0.1	61.30	61.30	3	14,201	0.02%
2023/09/22	12.2	61.11	1	61.20	61.00	11.2	14,276	0.08%
2023/09/21	7.6	61.42	0	0.00	61.40	7.6	14,252	0.05%
2023/09/20	1.7	62.19	0	0.00	62.10	1.7	14,145	0.01%
2023/09/19	11.3	62.70	0.5	62.78	62.60	10.8	14,108	0.08%
2023/09/18	1.8	62.49	0	62.80	62.80	1.7	14,238	0.01%
2023/09/15	4	62.58	3	62.87	62.50	1	14,283	0.01%
2023/09/14	1	62.90	9.1	62.72	62.90	-8.1	14,131	-0.06%
2023/09/13	0	0.00	6.2	62.33	62.40	-6.2	14,265	-0.04%
2023/09/12	0.3	61.98	0	0.00	62.10	0.3	14,457	0.00%
2023/09/11	4.1	61.80	0	0.00	61.90	4.1	14,442	0.03%
2023/09/08	0	61.60	0	0.00	61.80	0	14,636	0.00%
2023/09/07	6.1	61.30	1	61.30	61.20	5.1	14,888	0.03%
2023/09/06	23.3	61.51	2	61.40	61.40	21.3	14,932	0.14%
2023/09/05	9.5	61.96	20	61.80	61.80	-10.5	14,867	-0.07%
2023/09/04	27.2	62.31	1	62.20	62.20	26.2	15,154	0.17%
2023/09/01	0	64.70	10	64.94	64.80	-10	15,252	-0.07%
2023/08/31	0	64.40	0	0.00	63.60	0	15,202	0.00%
2023/08/30	1	64.30	7	64.47	64.50	-6	15,332	-0.04%
2023/08/29	5	64.40	22.2	64.32	64.40	-17.2	15,360	-0.11%
2023/08/28	0	0.00	3	63.73	64.10	-3	15,470	-0.02%
2023/08/25	1	63.30	1.1	63.39	62.80	0	15,792	0.00%
2023/08/24	2.1	63.16	1	63.30	63.30	1.1	15,792	0.01%
2023/08/23	27.4	63.14	0	0.00	62.80	27.4	15,914	0.17%
2023/08/22	7.4	62.66	1	62.81	62.80	6.3	15,989	0.04%
2023/08/21	6.5	63.10	0	0.00	63.10	6.5	16,090	0.04%
2023/08/18	7.6	62.70	1	62.30	62.40	6.6	16,100	0.04%
2023/08/17	18	62.19	1	61.80	62.50	17	16,188	0.11%
2023/08/16	15.2	62.58	29	62.58	62.50	-13.8	16,093	-0.09%
2023/08/15	10.1	63.46	107	63.31	63.50	-96.9	16,282	-0.60%	大賣/
2023/08/14	25.3	64.12	22.3	63.72	63.90	3	16,421	0.02%
2023/08/11	7.3	65.43	33	65.71	65.40	-25.7	16,400	-0.16%
2023/08/10	17	65.00	5	65.30	65.40	12	16,416	0.07%
2023/08/09	0.2	65.10	0	0.00	65.30	0.2	16,407	0.00%
2023/08/08	10.3	65.18	0	0.00	65.20	10.3	16,380	0.06%
2023/08/07	4	65.00	15	65.56	65.50	-11	16,382	-0.07%
2023/08/04	12.2	64.72	4.1	64.78	64.80	8.1	16,316	0.05%
2023/08/02	60.3	65.33	4	65.30	65.10	56.3	16,297	0.35%
2023/08/01	64.1	65.62	47	65.40	66.50	17.1	15,960	0.11%
2023/07/31	68.1	65.52	11.1	66.11	65.50	57	15,665	0.36%
2023/07/28	11.2	65.10	5	65.16	65.40	6.2	15,362	0.04%
2023/07/27	34.2	65.01	31.6	65.13	65.50	2.6	15,296	0.02%
2023/07/26	16.1	63.94	5.1	64.20	64.50	11	15,046	0.07%
2023/07/25	4	63.03	6	63.03	62.90	-2	15,020	-0.01%
2023/07/24	1.2	62.64	5	62.68	62.60	-3.8	15,005	-0.03%
2023/07/21	8.2	62.90	2.2	63.14	63.00	6	15,021	0.04%
2023/07/20	38.1	63.46	5	63.44	63.50	33.1	14,889	0.22%
2023/07/19	24.3	65.16	1.2	64.74	64.80	23	14,630	0.16%
2023/07/18	44	65.37	7.2	65.40	65.60	36.8	14,191	0.26%
2023/07/17	16	63.66	10.4	64.48	65.00	5.6	13,720	0.04%
2023/07/14	0.1	62.30	1.1	62.29	62.50	-1	13,211	-0.01%
2023/07/13	3	61.77	3	62.03	61.70	0	13,027	0.00%
2023/07/12	1.1	61.77	11	61.90	62.00	-9.9	12,912	-0.08%
2023/07/11	4	61.33	1	61.50	61.40	3	12,824	0.02%
2023/07/10	6.3	60.21	218	60.42	60.20	-211.7	12,675	-1.67%	大賣/鉅額交易
2023/07/07	21.9	59.84	0	0.00	60.00	21.9	12,651	0.17%
2023/07/06	13.5	60.43	1	60.30	60.30	12.5	12,548	0.10%
2023/07/05	1.1	61.10	0.1	61.20	61.00	1	12,260	0.01%
2023/07/04	5	61.00	1	61.00	60.90	4	12,220	0.03%
2023/07/03	0	0.00	2.1	61.20	61.30	-2.1	12,203	-0.02%
2023/06/30	4	60.93	3	61.10	60.80	1	12,278	0.01%
2023/06/29	0.1	61.38	1	61.70	61.30	-0.9	12,180	-0.01%
2023/06/28	1	61.40	1.4	61.17	61.40	-0.4	12,081	0.00%
2023/06/27	3.1	60.71	0	0.00	60.60	3.1	12,038	0.03%
2023/06/26	5	60.96	0	0.00	60.80	5	11,997	0.04%
2023/06/21	1	61.30	9	61.31	61.40	-8	11,924	-0.07%
2023/06/20	0	61.30	0	0.00	61.10	0	11,955	0.00%
2023/06/19	3	60.93	0	0.00	61.30	3	12,081	0.02%
2023/06/16	7.9	61.50	2	61.40	61.10	5.9	12,007	0.05%
2023/06/15	26.2	61.42	0.2	61.60	61.60	26	11,954	0.22%
2023/06/14	17	61.26	2.8	61.94	61.80	14.2	12,219	0.12%
2023/06/13	0.1	61.16	0	0.00	61.10	0.1	12,343	0.00%
2023/06/12	15	61.30	0	0.00	61.20	15	12,213	0.12%
2023/06/09	2	61.10	0.1	61.30	61.20	1.9	12,360	0.02%
2023/06/08	9.1	60.87	2	61.60	60.80	7.1	12,494	0.06%
2023/06/07	1.1	61.71	0	61.80	61.80	1	12,352	0.01%
2023/06/06	0	61.80	5	61.80	61.90	-5	12,304	-0.04%
2023/06/05	5	61.00	3.7	61.87	61.70	1.3	12,299	0.01%
2023/06/02	1	60.61	1	60.80	60.60	0	12,012	0.00%
2023/06/01	5.2	60.33	1	60.40	60.40	4.2	12,041	0.04%
2023/05/31	0.1	61.00	1	61.00	60.80	-1	11,927	-0.01%
2023/05/30	1	60.80	0	0.00	60.80	1	11,582	0.01%
2023/05/29	5.1	61.00	1	61.30	61.10	4.1	11,633	0.04%
2023/05/26	10	60.90	1	60.50	60.50	9	11,608	0.08%
2023/05/25	7.2	60.39	8	60.59	60.40	-0.8	11,589	-0.01%
2023/05/24	2.3	60.92	0	0.00	61.40	2.3	11,565	0.02%
2023/05/23	1.1	61.53	8.5	61.78	61.40	-7.4	11,496	-0.06%
2023/05/22	0.3	61.70	4	61.63	61.70	-3.8	11,417	-0.03%
2023/05/19	4	61.63	9.1	61.74	61.60	-5.1	11,470	-0.04%
2023/05/18	1	60.50	8.6	60.89	61.10	-7.6	11,160	-0.07%
2023/05/17	8.2	59.71	4	60.03	60.20	4.2	10,900	0.04%
2023/05/16	2.1	59.45	8	59.54	59.80	-6	10,761	-0.06%
2023/05/15	1	59.40	1.2	59.28	59.40	-0.2	10,721	0.00%
2023/05/12	8	58.96	2	59.20	59.00	6	10,668	0.06%
2023/05/11	5	59.60	11	59.41	59.50	-6	10,614	-0.06%
2023/05/10	2	59.00	0.1	59.20	59.20	2	10,585	0.02%
2023/05/09	0.2	59.30	2.4	59.37	59.50	-2.2	10,632	-0.02%
2023/05/08	2	59.30	1	59.40	59.40	1	10,733	0.01%
2023/05/05	3	59.10	0	0.00	59.10	3	10,707	0.03%
2023/05/03	2.1	58.50	1	58.50	58.60	1.1	11,141	0.01%
2023/05/02	5	58.54	0	0.00	58.80	5	11,425	0.04%
2023/04/28	1	58.90	47.6	59.00	59.00	-46.6	11,833	-0.39%
2023/04/27	1	57.60	0.1	57.80	57.70	0.9	11,860	0.01%
2023/04/26	6.3	57.26	2	57.80	57.80	4.3	11,935	0.04%
2023/04/25	1	57.61	0	0.00	57.50	1	11,854	0.01%
2023/04/24	1.9	57.89	0	0.00	58.10	1.9	11,882	0.02%
2023/04/21	1.1	58.08	0.2	58.00	57.90	1	12,012	0.01%
2023/04/20	2.2	57.76	0	0.00	57.90	2.2	12,097	0.02%
2023/04/19	4.1	58.28	36	58.20	58.20	-31.9	12,308	-0.26%
2023/04/18	40	58.40	2	58.45	58.60	38	12,313	0.31%
2023/04/17	4.1	58.47	3	58.43	58.50	1.1	12,462	0.01%
2023/04/14	0	0.00	11.1	58.08	58.60	-11.1	12,465	-0.09%
2023/04/13	6	57.47	10.1	57.50	57.40	-4.1	12,353	-0.03%
2023/04/12	0	57.20	0.5	57.30	57.30	-0.4	12,300	0.00%
2023/04/11	4.4	56.88	1.2	56.89	57.10	3.2	12,297	0.03%
2023/04/10	6.1	57.08	1	57.10	57.10	5.1	12,282	0.04%
2023/04/07	5	56.80	0	0.00	56.90	5	12,277	0.04%
2023/04/06	2.1	56.46	0	0.00	56.80	2.1	12,256	0.02%
2023/03/31	1	56.50	1	57.00	56.50	0	12,223	0.00%
2023/03/30	2.1	56.56	5	56.64	56.80	-2.9	12,212	-0.02%
2023/03/29	1	56.80	1	56.90	56.90	0	12,306	0.00%
2023/03/28	2.1	56.51	3	56.47	56.50	-0.9	12,543	-0.01%
2023/03/27	16	56.05	0	0.00	56.30	16	12,707	0.13%
2023/03/24	16.5	56.31	9.7	56.40	56.30	6.8	13,079	0.05%
2023/03/23	6.3	56.16	0.1	56.20	56.50	6.3	13,077	0.05%
2023/03/22	16.1	56.19	4	55.98	56.20	12.1	13,097	0.09%
2023/03/21	10.4	55.50	1	55.60	55.30	9.4	13,028	0.07%
2023/03/20	13.4	55.04	2	55.15	55.00	11.4	13,252	0.09%
2023/03/17	9.4	55.63	5	55.80	55.50	4.4	13,148	0.03%
2023/03/16	15.6	55.35	7.8	55.36	55.10	7.8	13,023	0.06%
2023/03/15	12.1	56.67	1	56.50	56.50	11.1	12,799	0.09%
2023/03/14	22.2	56.84	2	56.70	56.70	20.2	12,817	0.16%
2023/03/13	22.3	57.51	3	57.53	57.70	19.3	12,695	0.15%
2023/03/10	24.8	58.43	3.4	58.55	58.30	21.4	12,600	0.17%
2023/03/09	24	59.44	0	0.00	59.40	24	12,587	0.19%
2023/03/08	18.7	59.63	3	59.87	60.00	15.7	13,017	0.12%
2023/03/07	3	59.80	0.2	60.00	59.80	2.8	13,258	0.02%
2023/03/06	4	59.98	6	60.10	60.00	-2	13,412	-0.01%
2023/03/03	1	59.60	10	59.70	59.50	-9	13,565	-0.07%
2023/03/02	2.5	59.14	0	0.00	59.40	2.5	13,702	0.02%
2023/03/01	16.2	59.04	1	59.00	59.00	15.2	13,838	0.11%
2023/02/24	3	59.60	0	0.00	60.00	3	13,752	0.02%
2023/02/23	12	59.88	0	0.00	59.80	12	13,705	0.09%
2023/02/22	6.1	59.65	1	59.60	59.90	5.1	13,657	0.04%
2023/02/21	2	60.20	1	60.30	60.20	1	13,571	0.01%
2023/02/20	2	60.80	1.1	60.90	60.70	1	13,746	0.01%
2023/02/17	2	60.10	2	60.20	60.30	0	13,818	0.00%
2023/02/16	2	59.45	3	59.77	59.40	-1	13,941	-0.01%
2023/02/15	5.7	59.71	2.1	59.50	59.50	3.6	14,446	0.03%
2023/02/14	4	59.63	4	59.92	60.10	0	14,414	0.00%
2023/02/13	2.2	59.50	4	59.33	59.50	-1.8	14,449	-0.01%
2023/02/10	3.1	58.77	1	58.60	58.90	2.1	14,442	0.01%
2023/02/09	3.1	59.07	1	58.90	59.10	2.1	14,470	0.01%
2023/02/08	3.1	59.23	0	59.40	59.20	3	14,506	0.02%
2023/02/07	0	59.70	0	0.00	59.40	0	14,443	0.00%
2023/02/06	2.1	59.01	0.5	59.50	59.40	1.6	14,380	0.01%
2023/02/03	5.5	60.01	1	59.80	59.80	4.5	14,258	0.03%
2023/02/02	3.3	59.98	7.2	60.38	60.50	-4	14,283	-0.03%
2023/02/01	14.3	59.89	2.1	59.95	60.00	12.2	14,100	0.09%
2023/01/31	3.5	60.44	1	60.80	60.20	2.5	14,018	0.02%
2023/01/30	7.2	60.30	14.1	61.23	61.00	-6.9	13,815	-0.05%
2023/01/17	1	60.00	35.5	59.90	59.80	-34.5	13,454	-0.26%
2023/01/16	10.5	59.39	21.1	59.38	59.40	-10.5	13,298	-0.08%
2023/01/13	1	58.70	5.3	59.18	58.70	-4.3	13,228	-0.03%
2023/01/12	0.3	58.60	22.7	58.64	58.90	-22.4	13,367	-0.17%
2023/01/11	8.5	58.29	43.2	58.40	58.10	-34.7	13,519	-0.26%
2023/01/10	2	58.85	2	59.20	59.20	0	13,552	0.00%
2023/01/09	0	0.00	21.4	59.43	59.60	-21.4	13,546	-0.16%
2023/01/06	0	0.00	17.1	58.30	58.50	-17.1	13,433	-0.13%
2023/01/05	0.2	57.70	8.1	58.08	58.50	-7.9	13,640	-0.06%
2023/01/04	0.1	56.90	2.2	57.11	57.20	-2.1	13,576	-0.02%
2023/01/03	1.1	55.71	6	56.45	56.40	-4.9	13,773	-0.04%
2022/12/30	1	56.30	6	56.65	56.30	-5	13,759	-0.04%
2022/12/29	5.1	55.94	2	56.00	56.00	3.1	13,846	0.02%
2022/12/28	1	56.70	6.4	56.93	56.70	-5.4	13,972	-0.04%
2022/12/27	0	0.00	1	57.20	57.10	-1	14,063	-0.01%
2022/12/26	0	56.70	1	56.80	56.80	-1	14,274	-0.01%
2022/12/23	1	56.11	1	56.70	56.70	0	14,784	0.00%
2022/12/22	1	56.30	2	56.55	56.80	-1	15,006	-0.01%
2022/12/21	0	56.20	0.3	56.41	56.20	-0.3	15,258	0.00%
2022/12/20	10.2	55.58	1.5	56.08	56.20	8.8	15,379	0.06%
2022/12/19	6	56.60	1.2	56.43	56.60	4.8	15,446	0.03%
2022/12/16	12	56.43	4.1	56.28	56.10	7.9	15,360	0.05%
2022/12/15	4	57.30	0.9	57.50	57.30	3.1	15,307	0.02%
2022/12/14	1	57.51	1	57.50	57.50	0	15,496	0.00%
2022/12/13	1	57.20	3	57.70	57.60	-2	15,523	-0.01%
2022/12/12	8	56.00	6	55.90	57.50	2	15,523	0.01%
2022/12/09	0	0.00	5.6	57.69	57.50	-5.6	15,492	-0.04%
2022/12/08	14.1	57.21	4	57.15	57.00	10.1	15,543	0.06%
2022/12/07	6	58.28	32.3	58.39	58.20	-26.3	15,569	-0.17%
2022/12/06	5.1	58.32	16	58.36	58.40	-10.9	15,598	-0.07%
2022/12/05	8	59.50	2	59.25	59.20	6	15,665	0.04%
2022/12/02	2	59.70	2	60.40	60.10	0	15,697	0.00%
2022/12/01	6	60.95	7.8	60.88	60.40	-1.8	15,818	-0.01%
2022/11/30	7	60.37	37.7	60.12	60.80	-30.7	15,651	-0.20%
2022/11/29	2	58.10	26.3	59.08	59.60	-24.3	15,187	-0.16%
2022/11/28	15	57.19	8.1	57.90	57.90	6.9	14,933	0.05%
2022/11/25	1.8	57.59	7.2	58.07	57.90	-5.4	14,874	-0.04%
2022/11/24	7.1	57.34	4.1	57.52	57.70	3	14,815	0.02%
2022/11/23	7.1	56.34	4	56.68	57.10	3.1	14,784	0.02%
2022/11/22	0.1	55.80	15.5	55.70	55.90	-15.4	14,719	-0.10%
2022/11/21	0	0.00	15	55.10	55.50	-15	14,781	-0.10%
2022/11/18	0	55.50	5	55.40	55.30	-5	14,865	-0.03%
2022/11/17	7	55.03	1.1	55.50	55.50	5.9	14,939	0.04%
2022/11/16	15	55.76	17.9	56.16	55.50	-2.9	15,000	-0.02%
2022/11/15	1.1	55.81	1.6	56.24	56.40	-0.5	14,972	0.00%
2022/11/14	3.1	55.93	7	56.07	56.30	-4	14,896	-0.03%
2022/11/11	7	55.19	26.2	55.03	55.50	-19.2	14,748	-0.13%
2022/11/10	1	53.10	29.7	53.04	52.80	-28.7	14,303	-0.20%
2022/11/09	1	53.70	7	53.33	53.70	-6	14,324	-0.04%
2022/11/08	2	52.93	12.4	52.87	53.20	-10.4	14,272	-0.07%
2022/11/07	5	51.80	2	52.10	52.80	3	14,314	0.02%
2022/11/04	0	51.50	6	51.23	51.50	-6	14,616	-0.04%
2022/11/03	0	51.50	3	51.73	51.70	-3	14,659	-0.02%
2022/11/02	2	51.80	5.5	51.88	51.90	-3.5	14,696	-0.02%
2022/11/01	0	51.50	2.3	51.70	52.00	-2.3	14,820	-0.02%
2022/10/31	2.9	51.15	1	51.70	51.00	1.9	15,003	0.01%
2022/10/28	3	51.30	3.1	51.40	51.50	-0.1	15,117	0.00%
2022/10/27	31	51.30	32.1	51.21	51.10	-1.1	15,265	-0.01%
2022/10/26	0	0.00	2	50.50	50.40	-2	15,365	-0.01%
2022/10/25	3.3	49.57	3	49.35	49.95	0.3	15,349	0.00%
2022/10/24	1	50.30	1	50.10	49.80	0	15,418	0.00%
2022/10/21	1.1	49.51	0	0.00	49.65	1.1	15,610	0.01%
2022/10/20	4	49.35	0	0.00	49.95	4	16,274	0.02%
2022/10/19	0.3	50.78	1	50.90	50.40	-0.7	16,593	0.00%
2022/10/18	0	0.00	6	49.86	50.50	-6	16,666	-0.04%
2022/10/17	5.1	48.07	2	48.35	48.70	3.1	16,711	0.02%
2022/10/14	4.1	48.77	0.1	48.76	48.45	4	16,847	0.02%
2022/10/13	5.6	48.71	22	48.63	48.15	-16.4	17,060	-0.10%
2022/10/12	4	49.65	2	49.60	49.60	2	17,138	0.01%
2022/10/11	3.1	49.66	1	49.75	49.50	2.1	17,391	0.01%
2022/10/07	4	50.67	0	0.00	50.70	4	17,483	0.02%
2022/10/06	0.1	50.70	1	50.50	50.70	-0.9	17,702	0.00%
2022/10/05	4	50.38	5	50.46	50.60	-1	17,977	-0.01%
2022/10/04	0.6	49.01	5	49.31	49.45	-4.4	18,198	-0.02%
2022/10/03	6.3	49.06	5	49.14	48.90	1.3	18,097	0.01%
2022/09/30	26.4	49.55	31	49.29	49.90	-4.6	18,121	-0.03%
2022/09/29	10.1	50.31	4	50.10	50.30	6.1	17,935	0.03%
2022/09/28	20.3	50.55	14	50.64	50.10	6.3	17,904	0.04%
2022/09/27	15.5	52.31	10.8	52.52	51.90	4.7	17,867	0.03%
2022/09/26	10.7	52.55	7.6	52.83	52.90	3.1	17,813	0.02%
2022/09/23	4.8	54.12	2	54.40	53.80	2.8	17,932	0.02%
2022/09/22	12.4	53.54	6	53.45	54.40	6.4	18,087	0.04%
2022/09/21	12.2	56.81	0	0.00	56.50	12.2	17,955	0.07%
2022/09/20	1	56.80	0	0.00	56.90	1	17,821	0.01%
2022/09/19	0	0.00	4	56.85	56.80	-4	17,853	-0.02%
2022/09/16	11.8	56.48	0	0.00	56.50	11.8	17,869	0.07%
2022/09/15	0	57.00	6	56.83	56.80	-6	17,757	-0.03%
2022/09/14	19.8	56.78	0	0.00	56.70	19.8	17,795	0.11%
2022/09/13	8	57.50	3	57.73	57.70	5	17,951	0.03%
2022/09/12	15	56.93	0.1	57.40	57.30	15	18,122	0.08%
2022/09/08	4	56.50	0	0.00	56.50	4	18,203	0.02%
2022/09/07	1.4	56.60	0	0.00	56.10	1.4	18,272	0.01%
2022/09/06	5.3	56.88	2	56.75	56.90	3.3	18,236	0.02%
2022/09/05	2.5	56.62	10	56.50	56.60	-7.5	18,410	-0.04%
2022/09/02	4.1	56.90	0	0.00	56.60	4.1	18,653	0.02%
2022/09/01	3.8	56.97	0	0.00	57.10	3.8	18,831	0.02%
2022/08/31	7	57.33	2	57.60	57.40	5	18,843	0.03%
2022/08/30	12.8	57.44	0	0.00	57.30	12.8	18,747	0.07%
2022/08/29	10.1	57.55	0	0.00	57.60	10.1	18,924	0.05%
2022/08/26	3	58.77	0	0.00	58.50	3	18,938	0.02%
2022/08/25	5.2	58.81	2	58.65	58.30	3.2	18,981	0.02%
2022/08/24	6	58.03	0.3	58.50	58.30	5.7	19,096	0.03%
2022/08/23	19.4	58.28	1	58.40	58.20	18.4	20,315	0.09%
2022/08/22	17.1	58.87	1	58.80	58.80	16.1	20,608	0.08%
2022/08/19	3.1	59.64	4	59.50	60.00	-0.9	20,843	0.00%
2022/08/18	3	59.93	1.5	60.23	60.00	1.5	21,181	0.01%
2022/08/17	1	60.30	1	60.20	60.50	0	21,624	0.00%
2022/08/16	0.1	60.30	1	60.00	60.00	-1	21,915	0.00%
2022/08/15	4	60.08	3	60.27	60.10	1	22,460	0.00%
2022/08/12	9.1	59.82	2.5	59.84	60.00	6.6	22,599	0.03%
2022/08/11	8.5	59.19	30	59.68	59.90	-21.5	22,914	-0.09%
2022/08/10	1	58.10	9	58.04	58.20	-8	23,040	-0.03%
2022/08/09	4.2	57.81	5	58.22	57.90	-0.8	23,536	0.00%
2022/08/08	10	57.64	5	57.90	58.10	5	24,189	0.02%
2022/08/05	1	56.40	109.6	56.72	57.00	-108.6	24,727	-0.44%	大賣/鉅額交易
2022/08/04	10.1	55.98	1	56.20	56.00	9.1	25,216	0.04%
2022/08/03	9.1	55.83	16	55.78	56.60	-6.9	25,415	-0.03%
2022/08/02	7.7	55.74	2	55.80	56.60	5.7	25,976	0.02%
2022/08/01	3	56.53	10	56.20	56.60	-7	26,481	-0.03%
2022/07/29	102.1	56.00	7	55.96	56.10	95.1	27,374	0.35%	大買/
2022/07/28	11.1	56.49	21	56.10	56.30	-9.9	27,378	-0.04%
2022/07/27	82.8	54.82	1	55.10	55.30	81.8	27,223	0.30%
2022/07/26	58.2	59.27	4.2	59.28	59.20	54	26,627	0.20%
2022/07/25	21.6	58.92	8	59.00	59.20	13.6	26,269	0.05%
2022/07/22	11	58.30	6	58.20	58.40	5	26,169	0.02%
2022/07/21	6.1	57.63	18	57.52	58.40	-11.9	26,216	-0.05%
2022/07/20	34.1	58.73	1.2	59.32	58.10	32.9	26,099	0.13%
2022/07/19	24	58.68	4	58.80	58.60	20	26,050	0.08%
2022/07/18	6	58.85	13	59.27	59.60	-7	25,942	-0.03%
2022/07/15	10.2	57.52	3	57.50	57.30	7.2	25,728	0.03%
2022/07/14	26.3	58.69	71	58.16	58.30	-44.7	25,586	-0.17%
2022/07/13	4	58.65	13	58.98	58.70	-9	25,488	-0.04%
2022/07/12	24.8	56.60	11	56.32	55.80	13.8	25,377	0.05%
2022/07/11	12	58.63	0	0.00	58.20	12	25,036	0.05%
2022/07/08	1	59.00	0.1	59.70	58.90	0.9	25,076	0.00%
2022/07/07	1	57.60	10	59.31	59.20	-9	24,927	-0.04%
2022/07/06	9.2	58.96	5	59.30	58.20	4.2	24,827	0.02%
2022/07/05	5	59.20	6	59.87	60.30	-1	24,783	0.00%
2022/07/04	11.2	57.66	17	57.89	57.90	-5.8	24,607	-0.02%
2022/07/01	7.6	58.65	24.1	59.03	58.30	-16.5	24,789	-0.07%
2022/06/30	14.2	60.10	3	60.30	59.80	11.2	24,569	0.05%
2022/06/29	11.1	60.88	0	0.00	60.80	11.1	24,593	0.05%
2022/06/28	13	61.75	9	61.83	61.60	4	24,565	0.02%
2022/06/27	12	61.95	18.1	62.47	61.90	-6.1	24,701	-0.02%
2022/06/24	1	61.60	23	62.11	61.90	-22	24,659	-0.09%
2022/06/23	2.1	61.22	1.1	61.11	61.10	1	24,684	0.00%
2022/06/22	7	62.24	7	62.90	61.70	0	24,595	0.00%
2022/06/21	6	62.47	37	61.56	63.20	-31	24,682	-0.13%
2022/06/20	23.2	60.80	4.2	60.52	60.20	19.1	24,679	0.08%
2022/06/17	37.1	60.91	0	0.00	60.80	37.1	24,543	0.15%
2022/06/16	1.1	61.91	0	0.00	61.90	1.1	24,428	0.00%
2022/06/15	2.2	61.82	0	0.00	61.80	2.2	24,586	0.01%
2022/06/14	9	61.58	0	0.00	62.00	9	24,679	0.04%
2022/06/13	11.2	61.70	4	61.85	61.80	7.2	24,582	0.03%
2022/06/10	4.1	62.71	1	63.20	62.90	3.1	24,422	0.01%
2022/06/09	2	63.45	3	63.67	63.40	-1	24,384	0.00%
2022/06/08	1	63.70	4	63.83	63.80	-3	24,372	-0.01%
2022/06/07	7	63.90	15	63.87	63.40	-8	24,563	-0.03%
2022/06/06	3	63.53	1	63.70	64.00	2	24,544	0.01%
2022/06/02	5	63.82	6	64.00	63.70	-1	25,130	0.00%
2022/06/01	16.1	63.53	19.4	63.69	63.60	-3.4	25,783	-0.01%
2022/05/31	20.6	63.36	42.2	63.43	64.10	-21.7	25,952	-0.08%
2022/05/30	117	62.40	12.3	62.65	63.20	104.7	24,693	0.42%	大買/鉅額交易
2022/05/27	9	60.99	2.3	61.36	61.30	6.8	24,505	0.03%
2022/05/26	81.6	59.94	14.2	60.05	59.70	67.4	24,455	0.28%
2022/05/25	18.8	59.56	7.2	59.38	59.50	11.6	24,745	0.05%
2022/05/24	26.1	60.41	3	60.40	60.10	23.1	24,729	0.09%
2022/05/23	26.7	60.63	33.1	60.59	60.50	-6.4	24,463	-0.03%
2022/05/20	11.1	61.92	0.3	62.20	61.80	10.8	24,138	0.04%
2022/05/19	34.3	61.81	3	61.67	61.60	31.3	23,987	0.13%
2022/05/18	34.7	63.41	49.3	62.74	63.70	-14.6	23,626	-0.06%
2022/05/17	35.1	61.97	5.2	61.65	61.60	29.9	23,407	0.13%
2022/05/16	12	62.55	5.4	62.55	62.40	6.7	23,070	0.03%
2022/05/13	17.5	63.27	8	63.33	63.50	9.5	22,557	0.04%
2022/05/12	55.4	64.54	167.4	64.76	63.30	-112	22,023	-0.51%	大賣/鉅額交易
2022/05/11	62.3	66.06	11	66.07	66.20	51.3	21,432	0.24%
2022/05/10	59.5	66.80	4.5	67.00	67.10	55	21,167	0.26%
2022/05/09	28.8	68.42	45	68.60	67.80	-16.2	20,607	-0.08%
2022/05/06	52.9	70.77	0.1	71.30	71.30	52.8	20,087	0.26%
2022/05/05	3.1	74.50	4.2	74.84	74.50	-1.2	19,489	-0.01%
2022/05/04	0.1	74.30	0.1	74.31	74.60	0	19,498	0.00%
2022/05/03	3.1	73.67	2.4	74.23	73.70	0.7	19,964	0.00%
2022/04/29	0.2	74.37	2	74.10	74.40	-1.9	20,183	-0.01%
2022/04/28	5.1	73.07	1.1	73.11	73.40	4	20,493	0.02%
2022/04/27	11.7	73.53	23.4	73.64	73.20	-11.7	20,536	-0.06%
2022/04/26	2	74.75	0	0.00	75.10	2	20,477	0.01%
2022/04/25	4	74.37	4	74.33	74.80	0	20,531	0.00%
2022/04/22	1	73.83	15	74.45	75.90	-14	20,641	-0.07%
2022/04/21	2	74.25	1.4	74.39	74.60	0.6	20,967	0.00%
2022/04/20	0.6	74.03	2	74.05	74.90	-1.4	21,629	-0.01%
2022/04/19	4.1	73.73	1.1	73.73	73.50	3.1	22,024	0.01%
2022/04/18	7.2	73.93	7.1	73.85	73.90	0.1	23,113	0.00%
2022/04/15	8.2	75.26	3.1	75.27	75.10	5.1	23,008	0.02%
2022/04/14	7.1	75.89	2.7	75.80	75.60	4.4	23,233	0.02%
2022/04/13	0.3	76.17	2.9	76.11	76.40	-2.6	23,341	-0.01%
2022/04/12	4.5	75.68	3.1	75.80	75.80	1.4	23,389	0.01%
2022/04/11	3.3	76.38	0.2	76.60	76.50	3.1	23,312	0.01%
2022/04/08	34.2	75.99	3.4	75.97	76.30	30.8	23,313	0.13%
2022/04/07	15.8	76.48	5.2	76.97	76.00	10.6	23,325	0.05%
2022/04/06	14.8	77.05	2.2	77.22	77.50	12.6	23,191	0.05%
2022/04/01	3.4	76.25	15.3	76.73	77.10	-11.9	23,165	-0.05%
2022/03/31	15	76.22	2	76.50	76.50	12.9	22,973	0.06%
2022/03/30	3.1	75.74	2.1	75.90	76.10	1	22,906	0.00%
2022/03/29	7.3	75.35	0	0.00	75.20	7.3	22,733	0.03%
2022/03/28	3.2	74.81	0	0.00	75.10	3.2	22,732	0.01%
2022/03/25	1.2	75.05	1	75.20	75.00	0.2	22,702	0.00%
2022/03/24	15.1	75.11	1.3	75.54	75.50	13.8	22,799	0.06%
2022/03/23	9.1	75.72	25	75.91	75.90	-16	24,044	-0.07%
2022/03/22	7.1	73.89	2	74.15	74.30	5.1	23,782	0.02%
2022/03/21	18.1	74.12	10	74.52	74.30	8.1	23,744	0.03%
2022/03/18	18.2	74.93	2	75.05	74.30	16.2	23,722	0.07%
2022/03/17	0.1	74.30	10.2	74.50	74.80	-10.1	23,610	-0.04%
2022/03/16	2.3	72.73	0	0.00	73.10	2.3	23,482	0.01%
2022/03/15	3.1	72.31	7	72.56	72.70	-3.9	23,502	-0.02%
2022/03/14	33	72.80	6	73.20	72.70	27	23,667	0.11%
2022/03/11	27.1	72.93	4.4	73.14	72.70	22.7	23,716	0.10%
2022/03/10	19.1	73.62	4	73.75	73.80	15.1	23,731	0.06%
2022/03/09	7.2	71.88	30	72.00	71.70	-22.8	23,650	-0.10%
2022/03/08	35.6	70.28	57.3	70.73	70.60	-21.7	23,509	-0.09%
2022/03/07	53.3	71.98	121.3	71.76	71.70	-68.1	22,942	-0.30%	大賣/
2022/03/04	22.9	74.54	2.3	74.47	74.40	20.7	22,811	0.09%
2022/03/03	4.1	75.75	7	75.69	75.60	-3	22,695	-0.01%
2022/03/02	8.1	75.53	13	75.52	75.60	-5	23,078	-0.02%
2022/03/01	1.1	75.55	8	75.73	76.20	-6.9	22,997	-0.03%
2022/02/25	39.7	75.22	40.3	74.87	75.10	-0.5	22,848	0.00%
2022/02/24	15.4	75.82	48	75.81	75.90	-32.6	22,426	-0.15%
2022/02/23	10.1	76.49	4	76.60	76.50	6.1	22,153	0.03%
2022/02/22	19.4	76.45	7.2	76.59	76.50	12.2	22,435	0.05%
2022/02/21	7	77.36	5	77.32	77.60	2	22,575	0.01%
2022/02/18	9	77.88	2.2	77.77	77.80	6.9	23,102	0.03%
2022/02/17	18.8	78.28	3.1	78.10	78.20	15.7	23,247	0.07%
2022/02/16	16.1	77.40	17.1	77.58	77.80	-1	23,189	0.00%
2022/02/15	45.1	77.07	0.4	77.19	76.60	44.7	23,115	0.19%
2022/02/14	15.3	76.17	6	76.13	76.10	9.3	23,054	0.04%
2022/02/11	1	77.10	10	77.06	77.30	-9	23,073	-0.04%
2022/02/10	3.1	76.94	11.8	77.00	77.40	-8.7	23,110	-0.04%
2022/02/09	9	76.59	31	76.56	77.10	-22	23,163	-0.09%
2022/02/08	7.6	76.92	4.1	76.83	76.80	3.5	23,129	0.02%
2022/02/07	10.1	76.02	0	0.00	77.10	10.1	23,051	0.04%
2022/01/26	7.1	75.52	1	75.60	75.60	6.1	22,821	0.03%
2022/01/25	24.3	75.41	7	75.26	75.50	17.2	23,018	0.07%
2022/01/24	3.6	75.91	5.1	76.00	76.50	-1.5	22,773	-0.01%
2022/01/21	33.3	76.88	12.1	76.82	76.70	21.2	23,084	0.09%
2022/01/20	7.2	78.48	13	78.38	78.30	-5.8	22,715	-0.03%
2022/01/19	3	78.80	2	79.15	78.80	1	22,644	0.00%
2022/01/18	2	79.55	4	79.20	79.40	-2	22,617	-0.01%
2022/01/17	27.1	79.20	16.5	78.92	78.90	10.6	22,492	0.05%
2022/01/14	19.3	80.83	12.1	80.20	80.40	7.2	22,259	0.03%
2022/01/13	113.1	81.05	45.1	80.96	81.60	68	21,985	0.31%	大買/
2022/01/12	44.3	79.76	94.3	79.68	80.00	-50	21,365	-0.23%
2022/01/11	149.3	79.05	167.1	78.26	79.90	-17.9	20,931	-0.09%	大買/大賣/
2022/01/10	29	76.08	17	76.13	76.40	12	19,839	0.06%
2022/01/07	8	75.88	2	76.00	75.70	6	19,874	0.03%
2022/01/06	1	75.30	0	0.00	75.90	1	19,670	0.01%
2022/01/05	5.2	75.33	33	75.52	75.70	-27.8	19,602	-0.14%
2022/01/04	1	75.20	1	75.40	75.30	0	19,658	0.00%
2022/01/03	10	75.45	5.5	75.34	75.30	4.5	19,625	0.02%
2021/12/30	9	76.44	11.2	76.44	76.30	-2.2	19,745	-0.01%
2021/12/29	10.5	76.51	7.5	76.25	76.60	3	19,899	0.02%
2021/12/28	5	75.30	54.4	75.46	75.90	-49.4	19,971	-0.25%
2021/12/27	2.2	75.35	24.9	75.38	75.20	-22.7	20,035	-0.11%
2021/12/24	7.9	75.16	18	75.35	75.20	-10.1	20,450	-0.05%
2021/12/23	1.1	74.80	2	74.60	74.80	-0.9	20,499	0.00%
2021/12/22	6.1	74.47	16.7	74.68	74.40	-10.6	20,660	-0.05%
2021/12/21	7.1	74.86	14	74.95	74.80	-6.9	20,663	-0.03%
2021/12/20	19	74.34	0	0.00	74.10	19	20,665	0.09%
2021/12/17	6	74.80	1	75.00	74.30	5	20,632	0.02%
2021/12/16	9	74.62	2	74.85	74.90	7	19,329	0.04%
2021/12/15	15	74.60	0	0.00	74.60	15	19,813	0.08%
2021/12/14	9.2	75.01	37	74.93	74.90	-27.8	20,293	-0.14%
2021/12/13	11	76.38	12	76.41	75.70	-1	20,323	0.00%
2021/12/10	12.1	76.11	0	0.00	75.90	12.1	20,383	0.06%
2021/12/09	1	75.80	8.3	75.69	76.00	-7.3	20,596	-0.04%
2021/12/08	19.1	75.20	12.1	75.58	76.00	7	21,110	0.03%
2021/12/07	5.1	74.58	7	74.61	75.30	-1.9	20,922	-0.01%
2021/12/06	5.2	73.81	1.1	74.11	74.10	4.1	20,895	0.02%
2021/12/03	4.1	74.15	14	74.05	73.90	-9.9	21,114	-0.05%
2021/12/02	1	73.60	3	73.90	73.70	-2	21,136	-0.01%
2021/12/01	2	73.85	6	73.37	74.10	-4	21,743	-0.02%
2021/11/30	25.6	73.45	2.6	73.43	73.10	23	22,098	0.10%
2021/11/29	22.7	73.54	2	73.80	73.50	20.7	21,815	0.09%
2021/11/26	29.3	74.61	7	74.44	74.20	22.3	21,766	0.10%
2021/11/25	6.3	74.23	0	0.00	74.30	6.3	21,798	0.03%
2021/11/24	14	74.59	6	74.50	74.40	8	22,013	0.04%
2021/11/23	30.2	74.37	4	74.30	74.30	26.2	22,200	0.12%
2021/11/22	11.1	74.52	2	74.65	74.40	9.1	22,115	0.04%
2021/11/19	31.8	75.49	12	74.84	74.80	19.8	22,104	0.09%
2021/11/18	16	76.33	21	76.39	76.40	-5	22,093	-0.02%
2021/11/17	33	74.87	23.3	75.19	76.10	9.8	22,097	0.04%
2021/11/16	14.9	73.70	6	73.80	74.00	8.9	21,727	0.04%
2021/11/15	10	74.21	21.1	74.19	74.00	-11.1	21,793	-0.05%
2021/11/12	21.1	73.20	7	73.43	73.30	14.1	21,758	0.06%
2021/11/11	28.7	73.12	3.1	73.04	73.00	25.5	21,928	0.12%
2021/11/10	10.2	72.91	2	73.05	73.00	8.2	22,005	0.04%
2021/11/09	8	73.24	4	73.15	73.10	4	21,976	0.02%
2021/11/08	41.7	73.26	9.3	73.41	73.60	32.4	22,005	0.15%
2021/11/05	13.2	72.24	9.2	72.19	72.50	4	22,472	0.02%
2021/11/04	18.3	72.62	6	72.62	72.50	12.3	22,426	0.05%
2021/11/03	30.2	72.69	23	72.63	72.70	7.2	22,518	0.03%
2021/11/02	16.7	72.77	6.4	72.68	72.60	10.2	22,465	0.05%
2021/11/01	29	73.14	19.1	73.19	73.10	9.9	22,134	0.04%
2021/10/29	30.9	73.56	35	73.56	73.60	-4.1	21,917	-0.02%
2021/10/28	0.1	74.87	1.1	74.80	74.50	-1	21,354	0.00%
2021/10/27	10.1	74.65	0	0.00	75.00	10.1	21,533	0.05%
2021/10/26	4	75.30	8	75.36	75.50	-4	21,825	-0.02%
2021/10/25	0.2	74.65	12	74.76	74.80	-11.8	21,970	-0.05%
2021/10/22	15.1	74.19	0	0.00	74.10	15.1	22,412	0.07%
2021/10/21	11	74.34	8.6	74.66	74.80	2.4	22,994	0.01%
2021/10/20	11.3	74.43	8	74.38	74.30	3.3	23,928	0.01%
2021/10/19	2.2	74.82	8	75.40	74.80	-5.8	24,513	-0.02%
2021/10/18	3.1	75.24	1	75.40	75.10	2.1	25,018	0.01%
2021/10/15	4.1	75.08	224.1	75.36	75.10	-220.1	25,417	-0.87%	大賣/鉅額交易
2021/10/14	0	0.00	6	74.58	74.40	-6	25,773	-0.02%
2021/10/13	4.1	74.31	52	74.20	74.50	-47.9	26,599	-0.18%
2021/10/12	110.2	74.10	2	74.25	74.80	108.2	27,409	0.39%	大買/鉅額交易
2021/10/08	6	75.20	3	75.23	75.30	3	27,716	0.01%
2021/10/07	107.8	76.06	111	75.37	75.50	-3.3	28,192	-0.01%	大買/大賣/
2021/10/06	110.1	74.11	7.1	74.74	74.70	103	28,474	0.36%	大買/鉅額交易
2021/10/05	15.7	73.41	3.2	73.91	73.80	12.5	29,237	0.04%
2021/10/04	11.7	74.44	4.1	74.92	74.40	7.6	29,236	0.03%
2021/10/01	33.1	75.50	15	75.50	75.40	18.1	29,267	0.06%
2021/09/30	5.2	76.77	1	76.70	76.70	4.2	28,911	0.01%
2021/09/29	11.5	76.70	5	76.76	76.70	6.5	28,935	0.02%
2021/09/28	9.9	77.12	1	77.30	77.50	8.9	28,835	0.03%
2021/09/27	2.3	77.58	2.3	78.00	77.70	0	28,897	0.00%
2021/09/24	2.1	77.90	0	0.00	77.50	2.1	28,910	0.01%
2021/09/23	16	77.75	3	77.73	77.40	13	29,021	0.04%
2021/09/22	16.8	76.75	52	76.33	77.10	-35.2	29,044	-0.12%
2021/09/17	20.6	79.56	6.9	79.70	78.80	13.8	28,590	0.05%
2021/09/16	6.9	80.93	3	81.33	80.70	3.9	28,189	0.01%
2021/09/15	18	80.88	6.3	80.56	81.40	11.7	28,051	0.04%
2021/09/14	72.8	81.39	45	81.58	80.80	27.8	27,943	0.10%
2021/09/13	10	79.61	83	80.46	81.40	-73	27,843	-0.26%
2021/09/10	19.1	77.61	5	77.84	77.60	14.1	27,755	0.05%
2021/09/09	27.6	76.56	5	76.80	77.40	22.6	28,035	0.08%
2021/09/08	20.7	77.19	2	77.35	77.40	18.7	27,917	0.07%
2021/09/07	37.1	78.17	7.2	77.87	78.10	29.9	27,716	0.11%
2021/09/06	55.4	77.69	49	78.25	77.20	6.4	27,656	0.02%
2021/09/03	46.1	84.39	44.5	84.52	84.80	1.6	27,059	0.01%
2021/09/02	35.1	82.95	24	83.42	82.70	11	26,702	0.04%
2021/09/01	28.6	84.89	8	84.84	84.20	20.6	26,371	0.08%
2021/08/31	30.1	84.37	13	84.65	85.00	17.1	26,181	0.07%
2021/08/30	9.1	84.07	17.9	84.26	84.80	-8.8	25,889	-0.03%
2021/08/27	11	82.03	34.1	82.75	83.50	-23	25,694	-0.09%
2021/08/26	3.1	80.43	9.2	80.88	81.30	-6.2	25,664	-0.02%
2021/08/25	20.1	80.25	12.1	80.51	80.80	8	25,798	0.03%
2021/08/24	4	79.50	56.1	79.60	80.40	-52.1	25,725	-0.20%
2021/08/23	6	78.75	25.1	78.54	79.00	-19.1	25,584	-0.07%
2021/08/20	25	76.22	29	75.94	76.50	-4	25,472	-0.02%
2021/08/19	12.6	77.09	43	77.02	77.00	-30.4	26,040	-0.12%
2021/08/18	24	77.90	20.1	77.80	78.00	4	25,902	0.02%
2021/08/17	0	0.00	30	77.81	78.20	-30	26,016	-0.12%
2021/08/16	29.8	76.61	3.4	76.87	76.50	26.4	25,957	0.10%
2021/08/13	21.8	78.18	2.4	78.18	78.10	19.4	26,571	0.07%
2021/08/12	27.9	78.83	10.5	78.58	78.80	17.4	26,794	0.06%
2021/08/11	35	78.56	47.2	78.66	79.20	-12.2	27,129	-0.04%
2021/08/10	3.9	76.18	3	76.23	76.00	0.9	27,455	0.00%
2021/08/09	5	76.08	4.8	75.59	76.10	0.2	28,302	0.00%
2021/08/06	6.9	76.08	0	0.00	76.00	6.9	28,733	0.02%
2021/08/05	2	76.15	2	76.15	76.30	0	29,698	0.00%
2021/08/04	2	76.10	1	76.10	76.30	1	31,868	0.00%
2021/08/03	7	76.11	3	76.27	76.40	4	33,264	0.01%
2021/08/02	6	75.33	9.2	75.13	76.50	-3.2	34,382	-0.01%
2021/07/30	15.2	74.86	11	74.78	75.00	4.2	34,549	0.01%
2021/07/29	3.3	76.28	6.1	75.69	75.80	-2.8	34,671	-0.01%
2021/07/28	14.1	74.80	9.1	75.12	75.60	5	35,189	0.01%
2021/07/27	107.2	77.01	59	77.14	76.40	48.2	35,754	0.13%	大買/
2021/07/26	74.9	80.19	52	80.59	78.50	22.9	36,651	0.06%
2021/07/23	50.1	84.24	38	84.44	85.00	12.1	35,783	0.03%
2021/07/22	8.3	83.31	125.2	83.20	84.10	-116.9	35,413	-0.33%	大賣/鉅額交易
2021/07/21	40.5	81.77	14	81.69	81.80	26.5	35,067	0.08%
2021/07/20	28.2	81.57	8	81.43	81.50	20.2	35,157	0.06%
2021/07/19	86.3	83.66	51.2	83.35	83.00	35	34,832	0.10%
2021/07/16	27	81.69	72.8	81.79	82.90	-45.8	34,503	-0.13%
2021/07/15	4.3	79.23	67.3	79.36	79.50	-63	33,951	-0.19%
2021/07/14	21	77.34	116.4	77.50	78.10	-95.4	33,901	-0.28%	大賣/
2021/07/13	20.2	76.98	18	76.78	76.20	2.2	33,916	0.01%
2021/07/12	114.2	77.55	120.3	77.29	76.10	-6.1	33,786	-0.02%	大買/大賣/
2021/07/09	13	73.98	2.4	74.26	74.20	10.6	33,694	0.03%
2021/07/08	18	74.39	17.1	74.70	74.80	0.9	33,692	0.00%
2021/07/07	5	73.70	43	73.99	74.00	-38	33,896	-0.11%
2021/07/06	9	73.99	42.5	73.96	73.70	-33.5	34,220	-0.10%
2021/07/05	71	73.56	15	73.63	73.90	56	34,315	0.16%
2021/07/02	31	72.94	2	73.15	72.90	29	34,431	0.08%
2021/07/01	2	73.90	3.2	73.68	73.40	-1.2	34,570	0.00%
2021/06/30	0	0.00	54.2	73.70	73.90	-54.2	34,764	-0.16%
2021/06/29	19	72.38	2	72.40	72.60	17	35,045	0.05%
2021/06/28	13	73.05	18	73.21	73.20	-5	35,424	-0.01%
2021/06/25	2	73.20	19	73.13	72.90	-17	35,800	-0.05%
2021/06/24	1	71.60	0	0.00	71.90	1	35,812	0.00%
2021/06/23	6	71.13	9.2	71.14	71.80	-3.2	36,140	-0.01%
2021/06/22	11	70.57	1	70.90	70.70	10	36,335	0.03%
2021/06/21	20.1	70.00	3.1	70.10	70.00	17.1	36,352	0.05%
2021/06/18	13.3	71.53	1	71.50	71.30	12.3	36,089	0.03%
2021/06/17	6.5	72.12	9.5	72.16	72.30	-3	35,879	-0.01%
2021/06/16	24	72.67	23	72.77	72.60	1	36,428	0.00%
2021/06/15	27.1	73.14	4	73.18	73.00	23.1	36,476	0.06%
2021/06/11	9.1	73.93	34	74.06	73.80	-24.9	36,693	-0.07%
2021/06/10	8	73.60	15	73.26	73.80	-7	36,729	-0.02%
2021/06/09	12	72.98	12	72.98	72.90	0	37,125	0.00%
2021/06/08	3.1	73.46	15	73.71	73.70	-11.9	37,549	-0.03%
2021/06/07	12	72.08	12.2	72.60	73.20	-0.2	38,854	0.00%
2021/06/04	9.1	72.71	14	72.81	72.90	-5	39,203	-0.01%
2021/06/03	24.2	73.86	19.3	73.97	73.60	4.9	39,914	0.01%
2021/06/02	29.2	74.01	23.2	73.46	74.50	6	40,087	0.01%
2021/06/01	5.1	72.91	21	72.36	73.00	-15.9	39,920	-0.04%
2021/05/31	10.5	72.04	16.8	72.27	72.30	-6.3	40,115	-0.02%
2021/05/28	9	71.80	32	72.01	72.00	-23	40,194	-0.06%
2021/05/27	22.5	70.39	13.2	70.91	71.60	9.3	40,267	0.02%
2021/05/26	9	71.40	17	71.49	71.60	-8	40,456	-0.02%
2021/05/25	17	71.99	28.1	71.95	71.90	-11.1	41,177	-0.03%
2021/05/24	16.5	71.64	7	71.80	72.00	9.5	41,309	0.02%
2021/05/21	36	72.97	25	73.64	72.00	11	41,400	0.03%
2021/05/20	155	69.99	42.1	70.01	70.20	113	40,820	0.28%	大買/鉅額交易
2021/05/19	51.1	71.29	44	70.89	70.60	7.1	40,702	0.02%
2021/05/18	33	70.11	46.3	69.13	71.40	-13.3	40,660	-0.03%
2021/05/17	48.8	66.40	64.1	66.73	65.60	-15.3	40,601	-0.04%
2021/05/14	83.1	69.83	60.1	69.66	69.60	23	39,774	0.06%
2021/05/13	65.2	69.30	64	68.79	68.60	1.2	39,246	0.00%
2021/05/12	136.9	70.25	259.3	72.12	70.00	-122.4	38,421	-0.32%	大買/大賣/鉅額交易
2021/05/11	182.2	76.51	118	76.15	74.80	64.2	36,694	0.17%	大買/大賣/
2021/05/10	86.2	75.14	34	74.78	76.60	52.2	35,260	0.15%
2021/05/07	12	70.44	29	70.38	70.80	-17	34,384	-0.05%
2021/05/06	44	69.82	35.5	69.88	69.60	8.5	34,193	0.02%
2021/05/05	103.1	68.84	40.1	68.53	69.50	63	33,736	0.19%	大買/
2021/05/04	68.4	67.98	55	67.08	67.40	13.4	33,156	0.04%
2021/05/03	83.3	69.84	69	69.98	68.80	14.3	32,463	0.04%
2021/04/29	18.2	64.38	7.5	64.39	64.20	10.7	31,048	0.03%
2021/04/28	39	65.09	17.4	65.02	65.10	21.6	30,854	0.07%
2021/04/27	18.2	64.07	12	64.42	64.90	6.2	30,724	0.02%
2021/04/26	12	63.32	34	63.09	64.10	-22	30,536	-0.07%
2021/04/23	3	61.10	33.7	61.24	61.30	-30.7	30,234	-0.10%
2021/04/22	33.7	61.37	74	61.62	61.10	-40.3	30,326	-0.13%
2021/04/21	26.4	61.04	93	61.16	61.40	-66.6	30,017	-0.22%
2021/04/20	20.2	61.57	13	61.79	61.80	7.2	30,043	0.02%
2021/04/19	60	61.28	18	61.21	61.80	42	30,178	0.14%
2021/04/16	65.8	59.52	8.3	59.57	60.00	57.5	30,110	0.19%
2021/04/15	26	58.44	55.1	58.87	60.00	-29.1	30,284	-0.10%
2021/04/14	24.5	57.13	40	56.87	57.10	-15.6	29,598	-0.05%
2021/04/13	66.1	58.15	18.6	58.31	57.80	47.5	29,559	0.16%
2021/04/12	53	57.97	19	57.81	58.00	34	29,197	0.12%
2021/04/09	14	56.49	22	56.52	56.40	-8	28,971	-0.03%
2021/04/08	11	56.96	12	57.07	56.90	-1	28,985	0.00%
2021/04/07	16	57.26	15	57.22	57.50	1	29,180	0.00%
2021/04/06	29	57.43	27.1	58.09	57.30	1.9	28,913	0.01%
2021/04/01	33	57.73	24	57.65	57.80	9	28,624	0.03%
2021/03/31	5.8	57.07	13	57.29	56.80	-7.2	28,086	-0.03%
2021/03/30	23	56.11	20	56.26	56.80	3	27,757	0.01%
2021/03/29	19.8	55.80	8	55.89	55.90	11.8	27,361	0.04%
2021/03/26	41.2	55.90	40.2	55.72	55.50	1	27,328	0.00%
2021/03/25	4.4	54.97	62	55.04	55.30	-57.6	27,357	-0.21%
2021/03/24	42	54.69	106	54.54	54.40	-64	27,212	-0.24%	大賣/
2021/03/23	39.2	54.77	1	54.70	54.50	38.2	27,030	0.14%
2021/03/22	15.3	53.68	3	53.80	53.90	12.3	26,920	0.05%
2021/03/19	56.3	53.95	12.1	53.57	53.70	44.2	27,234	0.16%
2021/03/18	23	54.70	44	54.71	54.40	-21	26,995	-0.08%
2021/03/17	36.5	54.49	24	54.65	54.50	12.5	27,457	0.05%
2021/03/16	21	55.55	22	55.39	55.40	-1	27,420	0.00%
2021/03/15	19.1	55.53	22.2	56.27	55.50	-3.1	27,388	-0.01%
2021/03/12	46.1	55.10	2	55.00	54.90	44.1	27,099	0.16%
2021/03/11	63.1	56.10	79	56.24	55.40	-16	26,922	-0.06%
2021/03/10	37	53.59	8.4	53.69	54.00	28.6	25,773	0.11%
2021/03/09	17	53.51	214.2	53.47	53.70	-197.2	25,454	-0.77%	大賣/鉅額交易
2021/03/08	143	52.28	57	52.08	52.10	86	24,877	0.35%	大買/
2021/03/05	1	50.50	6	50.30	50.80	-5	24,534	-0.02%
2021/03/04	13	50.49	3	50.67	50.60	10	25,238	0.04%
2021/03/03	31	50.83	33.5	50.99	51.00	-2.5	25,089	-0.01%
2021/03/02	30.2	50.32	43	50.33	50.10	-12.8	24,982	-0.05%
2021/02/26	39.1	50.30	13	50.32	49.90	26.1	24,694	0.11%
2021/02/25	21	51.14	74.2	51.49	51.70	-53.2	23,847	-0.22%
2021/02/24	11	50.08	36.8	50.00	50.00	-25.8	23,128	-0.11%
2021/02/23	49	49.79	36	49.76	49.75	13	22,937	0.06%
2021/02/22	40	49.31	3	49.43	48.95	37	22,702	0.16%
2021/02/19	28	49.14	11.2	49.12	49.10	16.8	22,644	0.07%
2021/02/18	13	49.65	47	49.82	49.20	-34	22,724	-0.15%
2021/02/17	4	48.50	95.3	48.96	48.90	-91.3	22,516	-0.41%
2021/02/05	3	46.98	0.2	47.15	46.90	2.8	21,815	0.01%
2021/02/04	8.2	47.08	6	47.05	47.10	2.2	22,053	0.01%
2021/02/03	3.1	47.32	16	47.41	47.60	-12.9	22,835	-0.06%
2021/02/02	1.1	46.20	53.2	47.15	47.25	-52.1	22,979	-0.23%
2021/02/01	2.2	45.39	9	45.91	45.95	-6.8	22,665	-0.03%
2021/01/29	22.1	45.75	5	45.82	45.55	17.1	22,644	0.08%
2021/01/28	18	46.18	0	0.00	46.20	18	22,410	0.08%
2021/01/27	1	46.85	0	0.00	46.80	1	22,191	0.00%
2021/01/26	13.3	46.71	13	46.58	46.50	0.3	22,119	0.00%
2021/01/25	5.1	47.31	604	47.04	47.40	-599	21,928	-2.73%	大賣/鉅額交易
2021/01/22	3	46.37	12	46.50	46.25	-9	21,726	-0.04%
2021/01/21	10.6	46.50	18	46.43	46.20	-7.4	21,634	-0.03%
2021/01/20	25.3	46.46	5	46.72	46.20	20.3	21,583	0.09%
2021/01/19	2.2	47.30	43	47.41	47.25	-40.8	21,378	-0.19%
2021/01/18	33.4	46.69	22	46.84	46.95	11.4	21,305	0.05%
2021/01/15	18	47.96	138.8	47.68	47.60	-120.8	21,046	-0.57%	大賣/鉅額交易
2021/01/14	18	48.30	16	48.17	48.45	2	20,910	0.01%
2021/01/13	47.1	47.95	46	48.12	48.30	1.1	20,703	0.01%
2021/01/12	54.3	47.74	103.1	48.12	47.75	-48.8	20,349	-0.24%	大賣/
2021/01/11	157.3	47.29	31	47.74	47.40	126.3	19,832	0.64%	大買/鉅額交易
2021/01/08	42	47.30	98.3	46.98	47.45	-56.3	19,420	-0.29%
2021/01/07	17	46.14	26.1	46.10	46.20	-9.1	18,928	-0.05%
2021/01/06	28	46.04	10	45.78	45.60	18	18,827	0.10%
2021/01/05	22	46.00	60.2	46.08	46.35	-38.2	18,643	-0.20%
2021/01/04	10.1	46.20	2	46.25	46.25	8.1	18,599	0.04%
2020/12/31	76.3	46.50	7	46.73	46.75	69.3	18,506	0.37%
2020/12/30	25	46.50	48	46.60	46.90	-23	18,315	-0.13%
2020/12/29	0	0.00	2.4	45.63	45.50	-2.4	17,978	-0.01%
2020/12/28	7	45.41	7	45.50	45.55	0	18,096	0.00%
2020/12/25	8.2	45.51	0.3	45.55	45.50	7.9	18,122	0.04%
2020/12/24	35.1	45.39	10.2	45.81	45.55	24.9	18,141	0.14%
2020/12/23	5.6	44.76	2	44.60	44.80	3.6	17,948	0.02%
2020/12/22	8.9	45.18	3	45.22	44.90	5.9	17,960	0.03%
2020/12/21	62.9	45.35	0	0.00	45.50	62.9	18,211	0.35%
2020/12/18	41.8	46.14	4	46.70	46.00	37.8	18,064	0.21%
2020/12/17	10.1	46.25	6	46.22	46.20	4.1	17,979	0.02%
2020/12/16	51	46.26	4	46.21	46.35	47	18,050	0.26%
2020/12/15	40.3	45.96	25.2	45.96	45.85	15.1	18,040	0.08%
2020/12/14	38.3	47.42	8	47.47	47.30	30.3	17,640	0.17%
2020/12/11	32	47.26	84.6	47.11	47.20	-52.6	17,326	-0.30%
2020/12/10	2	45.60	20.1	45.63	45.65	-18.1	16,697	-0.11%
2020/12/09	4	44.90	4	45.10	45.10	0	16,532	0.00%
2020/12/08	7	44.94	3	44.85	45.40	4	16,584	0.02%
2020/12/07	7	45.39	22	45.42	45.60	-15	16,494	-0.09%
2020/12/04	4	44.63	6	44.67	45.15	-2	16,320	-0.01%
2020/12/03	2.1	44.50	0	0.00	44.45	2.1	16,105	0.01%
2020/12/02	27	44.54	15	44.60	44.55	12	15,890	0.08%
2020/12/01	3.1	44.70	33	44.53	44.80	-29.9	15,675	-0.19%
2020/11/30	48.2	44.88	37	45.41	44.30	11.2	15,570	0.07%
2020/11/27	28.1	45.48	10	45.63	45.65	18.1	14,834	0.12%
2020/11/26	45.2	45.46	6	45.54	45.60	39.2	14,746	0.27%
2020/11/25	3.2	45.18	9	45.31	45.15	-5.9	14,672	-0.04%
2020/11/24	10	45.04	1	45.20	44.95	9	14,637	0.06%
2020/11/23	2.1	45.21	15	45.47	45.50	-12.9	14,581	-0.09%
2020/11/20	32.1	44.57	10	44.69	44.90	22.1	14,590	0.15%
2020/11/19	2.2	45.58	11	45.60	45.25	-8.9	14,975	-0.06%
2020/11/18	10	45.70	2	45.60	45.50	8	14,881	0.05%
2020/11/17	20.1	45.45	37	45.59	45.55	-16.9	14,877	-0.11%
2020/11/16	17	45.70	11	45.64	45.55	6	14,813	0.04%
2020/11/13	18	45.44	46.3	45.27	45.30	-28.3	14,784	-0.19%
2020/11/12	6	45.20	6.4	45.11	45.20	-0.4	14,647	0.00%
2020/11/11	14	44.70	159	44.86	45.55	-145	14,376	-1.01%	大賣/鉅額交易
2020/11/10	45.1	43.55	81	43.50	43.60	-35.9	13,554	-0.26%
2020/11/09	1	42.65	7	42.51	42.70	-6	13,328	-0.05%
2020/11/05	5	41.65	1	41.80	41.65	4	13,504	0.03%
2020/11/04	5.1	41.60	0	0.00	41.65	5.1	13,527	0.04%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	2	41.00	41.45	-2	13,664	-0.01%
2020/10/30	3	40.63	29.6	40.60	40.70	-26.6	13,672	-0.19%
2020/10/29	24	40.79	0	0.00	40.75	24	13,549	0.18%
2020/10/28	85	41.24	10	41.15	41.35	75	13,517	0.55%
2020/10/27	0	0.00	1	41.50	41.30	-1	13,626	-0.01%
2020/10/26	0	0.00	1	41.55	41.70	-1	13,648	-0.01%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/22	2	41.50	0	0.00	41.50	2	13,769	0.01%
2020/10/21	0	0.00	1	41.50	41.40	-1	13,621	-0.01%
2020/10/20	1	41.30	1	41.45	41.40	0	13,680	0.00%
2020/10/19	2	41.60	2	41.53	41.45	0	13,652	0.00%
2020/10/16	2	41.35	12	41.53	41.35	-10	13,717	-0.07%
2020/10/15	10	41.40	3	41.48	41.30	7	13,830	0.05%
2020/10/14	1	41.80	0	0.00	41.80	1	13,725	0.01%
2020/10/13	22	41.44	0	0.00	41.45	22	13,582	0.16%
2020/10/12	0	0.00	2	41.38	41.45	-2	13,601	-0.01%
2020/10/08	5	41.15	0	0.00	41.05	5	13,607	0.04%
2020/10/07	5.2	41.30	0	0.00	41.15	5.2	13,557	0.04%
2020/10/06	1	41.50	1.3	41.51	41.50	-0.3	13,534	0.00%
2020/10/05	1	41.30	2	42.05	41.20	-1	13,460	-0.01%
2020/09/30	1	41.70	10	41.85	41.90	-9	13,544	-0.07%
2020/09/29	2	41.48	1	41.60	41.65	1	13,566	0.01%
2020/09/28	1	41.15	7	40.95	41.30	-6	13,654	-0.04%
2020/09/25	1	40.90	1	40.95	40.80	0	13,727	0.00%
2020/09/24	58	40.59	7	40.60	40.60	51	13,700	0.37%
2020/09/23	33	41.47	0	0.00	41.75	33	13,275	0.25%
2020/09/22	3	42.08	0	0.00	41.90	3	13,140	0.02%
2020/09/21	7	42.44	4	42.33	42.40	3	13,295	0.02%
2020/09/18	4	43.19	2	43.15	42.85	2	13,252	0.02%
2020/09/17	2	43.25	5	43.20	43.25	-3	13,119	-0.02%
2020/09/15	1.5	43.65	3	43.72	43.75	-1.5	13,018	-0.01%
2020/09/14	2	43.65	1	43.70	43.65	1	13,087	0.01%
2020/09/11	3	43.33	3	43.42	43.45	0	13,010	0.00%
2020/09/10	0	0.00	12	42.71	43.05	-12	12,965	-0.09%
2020/09/09	2.5	41.92	18	42.21	42.25	-15.5	12,854	-0.12%
2020/09/08	2	42.43	0	0.00	42.50	2	12,825	0.02%
2020/09/07	5	42.40	2	42.40	42.45	3	12,905	0.02%
2020/09/04	5	42.20	13.5	42.29	42.45	-8.5	13,169	-0.06%
2020/09/03	3	42.65	13	42.59	42.75	-10	13,311	-0.08%
2020/09/02	27.5	42.33	4	42.36	42.20	23.5	13,346	0.18%
2020/09/01	2.5	42.62	3	42.77	42.80	-0.5	13,346	0.00%
2020/08/31	4.5	43.26	13	43.09	42.80	-8.5	13,272	-0.06%
2020/08/28	3	43.45	14	43.23	43.30	-11	13,213	-0.08%
2020/08/27	9.5	42.99	46	43.01	43.10	-36.5	13,266	-0.28%
2020/08/26	7.5	43.19	0	0.00	43.40	7.5	13,235	0.06%
2020/08/25	0	0.00	58	43.12	43.40	-58	13,156	-0.44%
2020/08/24	0.5	41.75	5	41.75	41.70	-4.5	12,833	-0.04%
2020/08/21	14	41.43	4	41.66	41.80	10	12,897	0.08%
2020/08/20	15.1	41.49	1	42.10	41.40	14.1	12,766	0.11%
2020/08/19	5	43.06	22	43.16	42.75	-17	12,709	-0.13%
2020/08/18	1	42.45	2	42.55	42.55	-1	12,493	-0.01%
2020/08/17	2	42.30	4	42.35	42.50	-2	12,560	-0.02%
2020/08/14	10	41.70	0	0.00	41.85	10	12,580	0.08%
2020/08/13	17	41.96	0	0.00	42.00	17	12,658	0.13%
2020/08/12	14	41.83	3	41.77	41.85	11	12,773	0.09%
2020/08/11	26.1	42.09	7	41.85	41.75	19.1	12,660	0.15%
2020/08/10	3	41.37	2.1	41.70	41.75	0.9	12,546	0.01%
2020/08/07	2	41.33	0	0.00	41.15	2	12,544	0.02%
2020/08/06	3	41.58	0	0.00	41.55	3	12,531	0.02%
2020/08/05	2	41.35	0	0.00	41.40	2	12,568	0.02%
2020/08/03	16	41.25	0	0.00	41.25	16	12,627	0.13%
2020/07/31	4	41.64	3	41.85	41.75	1	12,603	0.01%
2020/07/30	0	0.00	2	42.20	42.20	-2	12,463	-0.02%
2020/07/29	1	41.85	1	42.00	41.80	0	12,418	0.00%
2020/07/28	16.5	41.74	6	41.84	41.70	10.5	12,617	0.08%
2020/07/27	0.5	41.80	0	0.00	41.80	0.5	12,746	0.00%
2020/07/24	7	42.43	3	42.05	42.00	4	12,880	0.03%
2020/07/23	10	42.70	1	42.80	42.70	9	12,799	0.07%
2020/07/22	1	43.00	4	43.01	43.10	-3	12,889	-0.02%
2020/07/21	11	42.57	5	42.65	42.50	6	12,846	0.05%
2020/07/20	0.5	42.65	0	42.65	42.65	0.5	12,732	0.00%
2020/07/17	22.5	42.80	2	42.90	42.80	20.5	12,866	0.16%
2020/07/16	0.5	42.70	2	42.90	42.85	-1.5	13,060	-0.01%
2020/07/15	2	43.00	75	42.91	42.80	-73	13,046	-0.56%
2020/07/14	0.5	42.75	36	42.90	42.70	-35.5	13,170	-0.27%
2020/07/13	1	43.00	0	0.00	43.00	1	13,365	0.01%
2020/07/10	2.5	42.51	3	42.43	42.40	-0.5	13,490	0.00%
2020/07/09	4.5	43.03	12	43.65	42.80	-7.5	13,702	-0.05%
2020/07/08	1.5	43.10	0	0.00	43.10	1.5	13,617	0.01%
2020/07/07	185.5	43.17	12	43.18	43.30	173.5	13,722	1.26%	大買/鉅額交易
2020/07/06	6	43.18	3	43.22	43.30	3	13,742	0.02%
2020/07/03	421	42.53	10	42.51	42.80	411	13,867	2.96%	大買/鉅額交易
2020/07/02	2	42.15	1	42.25	42.10	1	14,007	0.01%
2020/07/01	12.5	42.00	0.6	42.35	42.30	11.9	14,311	0.08%
2020/06/30	7	43.86	1	43.90	43.90	6	14,307	0.04%
2020/06/29	13	43.65	1	43.70	43.80	12	14,241	0.08%
2020/06/24	9	44.11	33	44.02	44.15	-24	14,247	-0.17%
2020/06/23	4	43.73	1	43.70	44.00	3	14,476	0.02%
2020/06/22	0.5	43.60	5	43.50	43.60	-4.5	14,552	-0.03%
2020/06/19	2.5	43.66	1	43.80	43.60	1.5	14,773	0.01%
2020/06/18	6.5	43.63	0	0.00	43.85	6.5	14,934	0.04%
2020/06/17	9.5	43.97	4	43.86	44.30	5.5	15,019	0.04%
2020/06/16	1	43.60	24	43.87	44.10	-23	15,493	-0.15%
2020/06/15	4.5	43.34	9	43.33	43.10	-4.5	16,095	-0.03%
2020/06/12	4.5	43.14	1	42.90	43.25	3.5	16,407	0.02%
2020/06/11	16.5	44.14	28	43.82	43.60	-11.5	16,848	-0.07%
2020/06/10	0	0.00	22	44.44	44.60	-22	17,044	-0.13%
2020/06/09	1	44.00	8	44.01	44.00	-7	17,833	-0.04%
2020/06/08	0	0.00	4	43.90	43.85	-4	18,181	-0.02%
2020/06/05	0.5	43.50	5	43.60	43.50	-4.5	18,324	-0.02%
2020/06/04	3.5	43.67	38	43.41	43.55	-34.5	18,566	-0.19%
2020/06/03	3	43.42	46	43.45	43.55	-43	18,973	-0.23%
2020/06/02	3	42.87	2	42.85	42.95	1	18,957	0.01%
2020/06/01	2	42.75	1	42.75	42.50	1	18,967	0.01%
2020/05/29	5	41.90	7	42.20	42.40	-2	18,961	-0.01%
2020/05/28	2	42.15	8	42.46	42.05	-6	18,742	-0.03%
2020/05/27	1	42.60	19	42.64	42.65	-18	18,852	-0.10%
2020/05/26	0	0.00	36.3	42.51	42.45	-36.3	18,940	-0.19%
2020/05/25	11	41.15	45	41.38	41.70	-34	18,867	-0.18%
2020/05/22	4	41.81	2	42.20	41.70	2	18,881	0.01%
2020/05/21	3	42.55	18	42.28	42.70	-15	18,910	-0.08%
2020/05/20	1	42.30	2	42.28	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	59	41.83	42.00	-59	18,690	-0.32%
2020/05/18	3	41.15	4	41.05	41.20	-1	18,448	-0.01%
2020/05/15	6	41.06	22	41.00	41.15	-16	18,430	-0.09%
2020/05/14	1	40.90	11	40.75	40.55	-10	18,263	-0.05%
2020/05/13	12	40.88	47	40.99	40.95	-35	18,156	-0.19%
2020/05/12	21	40.91	9	41.08	41.20	12	18,167	0.07%
2020/05/11	5	41.27	15	41.20	41.20	-10	18,225	-0.05%
2020/05/08	2	40.93	0	0.00	40.65	2	18,241	0.01%
2020/05/07	7	40.62	1	40.65	40.50	6	18,279	0.03%
2020/05/06	1	40.60	1	40.55	40.55	0	18,315	0.00%
2020/05/05	7.5	40.89	1	40.90	40.65	6.5	18,380	0.04%
2020/05/04	64.5	40.74	0	0.00	40.75	64.5	18,411	0.35%
2020/04/30	8	42.07	29	41.92	42.30	-21	18,225	-0.12%
2020/04/29	0	0.00	22	41.21	41.05	-22	18,188	-0.12%
2020/04/28	1	40.15	5	40.18	40.30	-4	18,182	-0.02%
2020/04/27	0	0.00	3	39.93	40.10	-3	18,723	-0.02%
2020/04/24	42	39.39	1	39.45	39.20	41	18,683	0.22%
2020/04/23	2	39.90	2	39.50	39.60	0	18,723	0.00%
2020/04/22	14	38.65	16	38.46	39.45	-2	18,721	-0.01%
2020/04/21	8.5	39.33	11	39.13	39.00	-2.5	18,670	-0.01%
2020/04/20	2.1	40.20	0	0.00	40.10	2.1	18,566	0.01%
2020/04/17	3	40.62	4	40.88	40.60	-1	18,610	-0.01%
2020/04/16	20	40.27	1	40.30	40.20	19	18,482	0.10%
2020/04/15	3.5	40.81	21	40.85	41.05	-17.5	18,295	-0.10%
2020/04/14	8	40.50	15	40.22	40.65	-7	18,190	-0.04%
2020/04/13	18	39.69	1	39.75	39.50	17	18,003	0.09%
2020/04/10	1	39.15	9	38.96	39.20	-8	17,881	-0.04%
2020/04/09	53	38.25	0	0.00	38.20	53	17,767	0.30%
2020/04/08	1	37.65	4	37.71	37.95	-3	17,642	-0.02%
2020/04/07	23	37.29	4	37.31	37.25	19	17,403	0.11%
2020/04/06	14	37.07	11	37.06	37.30	3	17,181	0.02%
2020/04/01	23	37.54	1	37.45	37.40	22	16,908	0.13%
2020/03/31	5	38.25	3	37.67	37.55	2	16,767	0.01%
2020/03/27	26	38.08	29	38.41	38.30	-3	16,359	-0.02%
2020/03/26	1	37.30	12	37.30	37.30	-11	16,114	-0.07%
2020/03/25	37.1	36.90	13	37.22	37.10	24.1	16,112	0.15%
2020/03/24	6	36.68	3	36.87	36.25	3	15,922	0.02%
2020/03/23	10	36.06	2	36.25	36.00	8	15,817	0.05%
2020/03/20	39	35.76	55	36.20	37.50	-16	15,842	-0.10%
2020/03/19	65	35.32	18	35.68	34.85	47	15,428	0.30%
2020/03/18	46.1	37.02	11	37.04	36.85	35.1	15,332	0.23%
2020/03/17	17.3	37.48	5	37.38	37.35	12.3	15,127	0.08%
2020/03/16	36	38.81	13	39.05	38.05	23	14,810	0.16%
2020/03/13	35	38.06	26	38.28	39.65	9	14,425	0.06%
2020/03/12	53.5	40.71	7	41.10	40.50	46.5	13,472	0.35%
2020/03/11	10	42.46	6	42.33	42.15	4	13,056	0.03%
2020/03/10	10	42.45	16	42.47	42.35	-6	13,022	-0.05%
2020/03/09	43	42.70	8	42.58	42.35	35	12,848	0.27%
2020/03/06	39	44.34	0	0.00	44.20	39	12,372	0.32%
2020/03/05	1	44.95	7	45.00	45.15	-6	12,347	-0.05%
2020/03/04	11	44.03	0	0.00	44.45	11	12,451	0.09%
2020/03/03	6	44.20	0	0.00	44.15	6	12,548	0.05%
2020/03/02	9	43.84	2	43.70	43.95	7	12,678	0.06%
2020/02/27	7.5	44.45	0	0.00	44.45	7.5	13,147	0.06%
2020/02/26	14.7	44.67	0	0.00	44.70	14.7	13,411	0.11%
2020/02/25	13	44.77	1	44.55	44.95	12	13,301	0.09%
2020/02/24	24.5	45.13	0	0.00	45.00	24.5	13,338	0.18%
2020/02/21	7.5	45.75	0	0.00	45.70	7.5	13,244	0.06%
2020/02/20	10	46.05	0	0.00	46.10	10	13,321	0.08%
2020/02/19	1.5	46.20	15	46.32	46.35	-13.5	13,295	-0.10%
2020/02/18	0.5	46.00	6	46.00	46.00	-5.5	13,310	-0.04%
2020/02/17	5.5	45.74	1	45.75	45.95	4.5	13,316	0.03%
2020/02/14	1.5	46.08	4	46.05	46.15	-2.5	13,329	-0.02%
2020/02/13	4.7	46.06	0	0.00	46.05	4.7	13,428	0.03%
2020/02/12	1.5	46.38	22	46.51	46.35	-20.5	13,455	-0.15%
2020/02/11	0	0.00	11	45.90	46.00	-11	13,347	-0.08%
2020/02/10	11	45.10	0	0.00	45.15	11	13,575	0.08%
2020/02/07	18	45.36	1	45.65	45.40	17	14,026	0.12%
2020/02/06	3	45.60	44	45.78	46.00	-41	14,017	-0.29%
2020/02/05	2.5	44.76	3.4	45.11	45.40	-0.9	13,961	-0.01%
2020/02/04	17	44.63	0	0.00	45.05	17	13,912	0.12%
2020/02/03	34	44.17	31	43.41	44.15	3	13,979	0.02%
2020/01/31	26.2	45.09	3	45.02	45.05	23.2	13,806	0.17%
2020/01/30	26	45.22	53	45.49	45.00	-27	13,719	-0.20%
2020/01/20	0	0.00	7	47.01	47.10	-7	13,126	-0.05%
2020/01/17	1	47.15	23	47.13	47.15	-22	13,064	-0.17%
2020/01/16	3	46.70	5	46.90	46.90	-2	12,986	-0.02%
2020/01/15	0.5	46.80	10	46.95	46.80	-9.5	12,907	-0.07%
2020/01/14	0	0.00	1	47.00	47.00	-1	12,838	-0.01%
2020/01/13	3	46.75	51	46.70	46.80	-48	12,734	-0.38%
2020/01/10	0.5	46.20	0	0.00	46.40	0.5	12,676	0.00%
2020/01/09	1	46.05	0	0.00	46.00	1	12,608	0.01%
2020/01/08	8.2	45.86	0	0.00	45.80	8.2	12,623	0.06%
2020/01/07	0.1	46.20	16	46.34	46.30	-15.9	12,548	-0.13%
2020/01/06	4	46.39	11	46.35	46.40	-7	12,563	-0.06%
2020/01/03	0.5	46.70	1	46.75	46.75	-0.5	12,558	0.00%
2020/01/02	5	46.40	9	46.46	46.45	-4	12,533	-0.03%
2019/12/31	5.1	46.50	2	46.55	46.40	3.1	12,504	0.02%
2019/12/30	0	0.00	15	46.65	46.70	-15	12,500	-0.12%
2019/12/27	1	46.65	0	0.00	46.75	1	12,512	0.01%
2019/12/26	8.5	46.45	0	0.00	46.50	8.5	12,435	0.07%
2019/12/25	3.5	46.43	1	46.35	46.45	2.5	12,509	0.02%
2019/12/24	3.5	46.44	0	0.00	46.50	3.5	12,542	0.03%
2019/12/23	0.5	46.55	0	0.00	46.65	0.5	12,613	0.00%
2019/12/20	0.5	46.55	12	46.80	46.75	-11.5	12,650	-0.09%
2019/12/19	0.5	46.65	0	0.00	46.75	0.5	12,514	0.00%
2019/12/18	0.5	46.50	4	46.54	46.75	-3.5	12,459	-0.03%
2019/12/17	9.5	46.34	1	46.25	46.50	8.5	12,454	0.07%
2019/12/16	19.5	46.86	18	47.06	46.60	1.5	12,268	0.01%
2019/12/13	4.5	46.88	38.2	46.84	47.15	-33.7	12,136	-0.28%
2019/12/12	21	46.10	78	46.07	46.05	-57	11,685	-0.49%
2019/12/11	4	46.00	40	45.96	45.95	-36	11,598	-0.31%
2019/12/10	0	0.00	3	45.48	45.55	-3	11,447	-0.03%
2019/12/09	0	0.00	2	45.25	45.45	-2	11,404	-0.02%
2019/12/05	0	0.00	1	45.50	45.50	-1	11,663	-0.01%
2019/12/04	31.1	44.63	0	0.00	44.80	31.1	11,452	0.27%
2019/12/03	0	0.00	3	44.80	44.90	-3	11,512	-0.03%
2019/12/02	17.2	44.47	1	44.65	44.80	16.2	11,513	0.14%
2019/11/29	3	44.97	2	44.90	44.80	1	11,431	0.01%
2019/11/28	3	45.43	5.1	45.54	45.40	-2.1	11,208	-0.02%
2019/11/27	1	45.60	12	45.71	45.85	-11	11,107	-0.10%
2019/11/26	2	46.18	16	46.30	46.00	-14	10,945	-0.13%
2019/11/25	5	45.95	25	46.04	46.10	-20	10,286	-0.19%
2019/11/22	1	45.15	1	45.05	45.30	0	10,034	0.00%
2019/11/21	7	45.02	5	45.00	45.05	2	10,041	0.02%
2019/11/20	3	45.20	0	0.00	45.45	3	9,948	0.03%
2019/11/19	3	45.35	10	45.55	45.55	-7	9,880	-0.07%
2019/11/18	1	45.30	1	45.60	45.60	0	9,831	0.00%
2019/11/15	3	45.13	0	0.00	45.30	3	9,898	0.03%
2019/11/14	12	45.14	1	45.35	45.10	11	9,986	0.11%
2019/11/13	13	45.30	11	45.46	45.30	2	10,209	0.02%
2019/11/12	8	45.54	22	45.47	45.55	-14	10,259	-0.14%
2019/11/11	13	45.27	4	45.24	45.20	9	10,222	0.09%
2019/11/08	73	45.52	1	45.45	45.60	72	10,236	0.70%
2019/11/07	13	45.83	2	46.05	45.50	11	10,148	0.11%
2019/11/06	34	45.72	37	45.76	45.85	-3	9,873	-0.03%
2019/11/05	10	45.35	0.5	44.95	44.95	9.5	9,380	0.10%
2019/11/04	2	44.80	11	44.56	44.95	-9	9,414	-0.10%
2019/11/01	12	44.45	10	44.50	44.55	2	9,445	0.02%
2019/10/31	14	44.76	0	0.00	44.55	14	9,553	0.15%
2019/10/29	0.9	45.30	17	45.31	45.45	-16.1	9,564	-0.17%
2019/10/28	1	45.35	1	45.30	45.30	0	9,503	0.00%
2019/10/22	5	45.55	8	45.37	45.50	-3	9,502	-0.03%
2019/10/21	0	0.00	5	45.35	45.40	-5	9,511	-0.05%
2019/10/18	0	0.00	7	45.30	45.25	-7	9,561	-0.07%
2019/10/17	8	45.18	10	45.25	45.30	-2	9,504	-0.02%
2019/10/16	0.6	45.10	23.1	45.05	45.25	-22.5	9,499	-0.24%
2019/10/15	0	0.00	32	44.87	44.95	-32	9,492	-0.34%
2019/10/14	1	44.20	14	44.56	44.80	-13	9,512	-0.14%
2019/10/09	12	44.06	29	44.60	43.90	-17	9,473	-0.18%
2019/10/08	1	44.30	7	44.57	44.30	-6	9,457	-0.06%
2019/10/07	1	44.05	0	0.00	44.00	1	9,406	0.01%
2019/10/04	3	43.93	2	44.00	44.00	1	9,453	0.01%
2019/10/03	7	44.03	3	44.15	44.10	4	9,476	0.04%
2019/10/02	0	0.00	32	44.80	44.75	-32	9,489	-0.34%
2019/10/01	1	44.85	8.3	44.89	45.00	-7.3	9,586	-0.08%
2019/09/27	2	44.63	0	0.00	44.55	2	9,708	0.02%
2019/09/26	5	44.50	0	0.00	44.60	5	10,060	0.05%
2019/09/25	3	44.47	0	0.00	44.40	3	10,268	0.03%
2019/09/24	20	44.85	3	44.90	45.00	17	10,405	0.16%
2019/09/23	4	44.81	32	44.71	44.85	-28	10,504	-0.27%
2019/09/20	2	45.05	1	45.20	45.15	1	10,806	0.01%
2019/09/19	8	45.40	12	45.30	45.20	-4	10,757	-0.04%
2019/09/18	2.1	45.35	11	45.43	45.60	-9	10,735	-0.08%
2019/09/17	0.9	45.30	29	45.13	45.55	-28.1	10,693	-0.26%
2019/09/16	2.5	45.30	4	45.20	45.30	-1.5	10,762	-0.01%
2019/09/12	1.5	45.02	0	0.00	45.00	1.5	10,726	0.01%
2019/09/10	19	44.92	39	44.99	44.90	-20	10,813	-0.18%
2019/09/09	38.1	44.37	9	44.41	44.55	29.1	10,670	0.27%
2019/09/06	17	43.95	9	43.96	44.00	8	10,567	0.08%
2019/09/05	10	43.87	0	0.00	43.95	10	10,660	0.09%
2019/09/04	0	0.00	4	43.55	43.45	-4	10,519	-0.04%
2019/09/03	0.5	43.35	0	0.00	43.25	0.5	10,585	0.00%
2019/09/02	6.5	43.58	10	43.55	43.50	-3.5	10,671	-0.03%
2019/08/30	0	0.00	1	43.65	43.65	-1	10,756	-0.01%
2019/08/29	3.5	43.16	0	0.00	43.15	3.5	10,797	0.03%
2019/08/28	1	43.55	2	43.53	43.70	-1	10,818	-0.01%
2019/08/27	1	43.30	0	0.00	43.50	1	10,851	0.01%
2019/08/26	2	42.98	0	0.00	43.00	2	10,789	0.02%
2019/08/23	5	43.00	1	43.25	43.10	4	10,801	0.04%
2019/08/21	1	43.30	1	43.25	42.90	0	11,145	0.00%
2019/08/20	1	42.95	0	0.00	42.90	1	11,111	0.01%
2019/08/19	20	43.19	8	43.54	43.35	12	11,128	0.11%
2019/08/16	21	42.80	9	43.12	43.15	12	11,048	0.11%
2019/08/15	2	41.88	0	0.00	41.90	2	10,942	0.02%
2019/08/14	1	42.55	3	42.60	42.05	-2	11,055	-0.02%
2019/08/13	60	42.40	17	42.44	42.30	43	11,116	0.39%
2019/08/12	2	42.15	0	0.00	41.90	2	11,259	0.02%
2019/08/08	17	41.81	0	0.00	41.90	17	11,569	0.15%
2019/08/07	16	41.78	0	0.00	41.65	16	11,618	0.14%
2019/08/06	7	41.46	1	41.15	41.70	6	11,901	0.05%
2019/08/05	2	42.03	0	0.00	42.00	2	11,942	0.02%
2019/08/02	14	42.46	0	0.00	42.35	14	11,942	0.12%
2019/08/01	3	42.90	3	42.83	42.90	0	12,024	0.00%
2019/07/30	5	43.57	1	43.65	43.50	4	11,991	0.03%
2019/07/29	0	0.00	4	43.55	43.55	-4	12,158	-0.03%
2019/07/26	1	43.60	0	0.00	43.50	1	12,256	0.01%
2019/07/25	0	0.00	4	43.58	43.90	-4	12,432	-0.03%
2019/07/24	4	43.49	0.5	43.50	43.45	3.5	12,543	0.03%
2019/07/23	0	0.00	32	43.65	43.55	-32	12,576	-0.25%
2019/07/22	0	0.00	1	43.80	43.60	-1	12,563	-0.01%
2019/07/19	30	43.70	0.1	43.75	43.50	29.9	12,593	0.24%
2019/07/18	4	43.46	0	0.00	43.45	4	12,590	0.03%
2019/07/17	16	43.61	30	43.55	43.50	-14	12,580	-0.11%
2019/07/15	17	43.81	0	0.00	43.85	17	12,428	0.14%
2019/07/12	6	43.99	1	43.95	43.95	5	12,723	0.04%
2019/07/11	1	44.35	2.4	44.22	44.20	-1.4	12,840	-0.01%
2019/07/10	5	44.23	1	44.15	44.30	4	13,018	0.03%
2019/07/09	1	44.00	3	44.08	44.05	-2	13,055	-0.02%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	33	44.35	56	44.38	44.35	-23	13,236	-0.17%
2019/07/03	58	46.09	2	46.10	46.10	56	13,177	0.42%
2019/07/02	31.5	46.26	7	46.14	46.25	24.5	13,031	0.19%
2019/07/01	5.6	46.28	5	46.16	46.25	0.6	12,781	0.00%
2019/06/28	2	45.80	6	45.89	45.85	-4	12,611	-0.03%
2019/06/27	5	45.83	30.4	45.86	45.80	-25.4	12,572	-0.20%
2019/06/26	3	45.35	2	45.25	45.40	1	12,505	0.01%
2019/06/25	10	44.85	3	44.92	44.90	7	12,469	0.06%
2019/06/24	10	44.90	8	44.73	44.90	2	12,607	0.02%
2019/06/21	3	44.45	1	44.65	44.45	2	12,633	0.02%
2019/06/20	3	44.80	2	44.75	44.65	1	12,612	0.01%
2019/06/19	2	44.58	12	44.72	44.80	-10	12,755	-0.08%
2019/06/18	1	44.20	9	44.35	44.50	-8	12,656	-0.06%
2019/06/17	1	44.00	15	44.05	44.10	-14	12,868	-0.11%
2019/06/13	9	43.46	0	0.00	43.65	9	13,170	0.07%
2019/06/11	1	44.05	2	44.38	44.45	-1	13,372	-0.01%
2019/06/10	4	44.00	6	44.02	44.15	-2	13,370	-0.01%
2019/06/06	5	43.02	20	42.95	43.15	-15	13,441	-0.11%
2019/06/05	36	43.26	0	0.00	43.10	36	13,478	0.27%
2019/06/04	14	43.71	3	43.75	43.90	11	13,470	0.08%
2019/06/03	45	43.23	11	43.08	43.65	34	13,451	0.25%
2019/05/31	58	43.07	1	43.00	43.25	57	13,432	0.42%
2019/05/30	6	42.64	1	42.60	42.60	5	13,379	0.04%
2019/05/29	7	42.32	0.4	42.50	42.45	6.6	13,576	0.05%
2019/05/28	10.3	42.25	0	0.00	42.30	10.3	13,740	0.07%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/24	2	42.20	0	0.00	42.00	2	13,806	0.01%
2019/05/23	0.8	42.75	2	42.58	42.50	-1.2	13,755	-0.01%
2019/05/22	6	42.48	2	42.58	42.50	4	13,835	0.03%
2019/05/21	3	42.47	3	43.07	43.05	0	13,864	0.00%
2019/05/20	7	42.04	0	0.00	41.90	7	13,733	0.05%
2019/05/17	8.2	42.03	0	0.00	41.90	8.2	13,636	0.06%
2019/05/16	29	42.57	30	42.33	42.00	-1	13,498	-0.01%
2019/05/15	11.2	43.33	1	43.35	43.25	10.2	13,362	0.08%
2019/05/14	10	43.16	5	43.15	43.15	5	13,373	0.04%
2019/05/13	6	43.96	0	0.00	43.80	6	13,270	0.05%
2019/05/10	2	44.70	21	44.66	44.60	-19	13,345	-0.14%
2019/05/09	9	44.66	7	44.79	44.60	2	13,436	0.01%
2019/05/08	2	45.15	0	0.00	45.05	2	13,438	0.01%
2019/05/07	11	45.50	3	45.55	45.40	8	13,491	0.06%
2019/05/06	7	45.62	0.2	45.80	45.60	6.8	13,686	0.05%
2019/05/03	31	46.15	0	0.00	46.15	31	13,628	0.23%
2019/05/02	32	46.02	4	46.06	46.40	28	13,506	0.21%
2019/04/30	4.1	45.70	1	45.75	45.60	3.1	13,422	0.02%
2019/04/29	2	45.70	0	0.00	45.70	2	13,422	0.01%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/25	5	45.10	0	0.00	45.20	5	13,629	0.04%
2019/04/24	2	45.40	0	0.00	45.40	2	13,919	0.01%
2019/04/23	32	45.31	0	0.00	45.35	32	14,182	0.23%
2019/04/19	21	45.15	2	45.23	45.20	19	14,744	0.13%
2019/04/18	10	44.76	3	44.80	45.00	7	14,768	0.05%
2019/04/17	0	0.00	10.1	45.10	45.20	-10.1	14,610	-0.07%
2019/04/16	14	45.17	15	45.20	45.30	-1	14,477	-0.01%
2019/04/15	1	45.70	21	45.65	45.70	-20	14,346	-0.14%
2019/04/11	3	45.55	1	46.00	45.55	2	14,325	0.01%
2019/04/10	20	45.60	0	0.00	45.50	20	14,249	0.14%
2019/04/09	20	45.66	3.2	45.61	45.75	16.8	14,189	0.12%
2019/04/08	10	45.40	0	0.00	45.35	10	14,074	0.07%
2019/04/02	4	45.98	3.6	45.92	46.00	0.4	13,773	0.00%
2019/04/01	3	45.85	1	46.20	45.60	2	13,728	0.01%
2019/03/28	0	0.00	2.6	44.96	45.10	-2.6	13,404	-0.02%
2019/03/27	9	44.97	0	0.00	44.95	9	13,331	0.07%
2019/03/26	8	45.53	0	0.00	45.50	8	13,224	0.06%
2019/03/25	19	45.68	0	0.00	45.55	19	13,349	0.14%
2019/03/22	3	46.58	1	46.35	46.40	2	13,166	0.02%
2019/03/21	1	46.70	0.4	46.90	46.90	0.6	13,054	0.00%
2019/03/20	1	46.90	20	47.10	47.15	-19	13,050	-0.15%
2019/03/19	5	46.52	7	46.58	46.95	-2	12,850	-0.02%
2019/03/18	3	45.88	17	45.86	46.00	-14	12,664	-0.11%
2019/03/15	1	45.30	0	0.00	45.25	1	12,582	0.01%
2019/03/14	2	45.18	7	45.36	45.25	-5	12,452	-0.04%
2019/03/13	17	45.29	7	45.21	45.25	10	12,434	0.08%
2019/03/12	7	45.05	3	45.13	45.00	4	12,423	0.03%
2019/03/11	12	44.58	5.3	44.61	44.50	6.7	12,436	0.05%
2019/03/08	11	44.77	0	0.00	44.70	11	12,490	0.09%
2019/03/07	0	0.00	31	45.06	45.10	-31	12,623	-0.25%
2019/03/06	0	0.00	1	45.20	45.15	-1	12,732	-0.01%
2019/03/04	8	44.79	0	0.00	45.15	8	12,921	0.06%
2019/02/27	0	0.00	19	45.42	45.50	-19	12,758	-0.15%
2019/02/26	14	45.47	14	45.56	45.45	0	12,558	0.00%
2019/02/25	8	45.17	7	45.11	45.30	1	12,239	0.01%
2019/02/22	8	45.04	0	0.00	45.00	8	12,147	0.07%
2019/02/21	11	45.05	0	0.00	45.10	11	12,083	0.09%
2019/02/20	8	45.01	0	0.00	45.05	8	12,003	0.07%
2019/02/19	3	44.85	10	44.83	44.85	-7	11,846	-0.06%
2019/02/18	7	44.76	0	0.00	44.75	7	11,801	0.06%
2019/02/15	1	44.40	1	44.60	44.40	0	11,767	0.00%
2019/02/14	5	44.64	6	44.61	44.50	-1	11,660	-0.01%
2019/02/13	9	44.55	1	44.65	44.60	8	11,458	0.07%
2019/02/12	24	44.23	2	44.20	44.30	22	11,447	0.19%
2019/02/11	7	44.27	3	44.80	44.15	4	11,317	0.04%
2019/01/30	1	44.50	1	44.75	44.55	0	11,181	0.00%
2019/01/29	3	44.60	4	44.63	44.75	-1	11,121	-0.01%
2019/01/28	3	44.45	1	44.45	44.60	2	10,954	0.02%
2019/01/25	5.1	44.03	0	0.00	44.00	5.1	10,827	0.05%
2019/01/24	3	44.13	0	0.00	44.05	3	10,643	0.03%
2019/01/23	2.9	44.31	0	0.00	44.30	2.9	10,634	0.03%
2019/01/22	6	44.29	3	44.27	44.25	3	10,710	0.03%
2019/01/21	4	44.29	15.6	44.31	44.30	-11.6	10,736	-0.11%
2019/01/18	4.3	43.94	0	0.00	44.15	4.3	10,904	0.04%
2019/01/17	14	44.03	1	43.95	44.05	13	11,002	0.12%
2019/01/16	30.1	44.13	2	44.10	44.00	28.1	10,922	0.26%
2019/01/15	8.1	44.60	0	0.00	44.60	8.1	10,614	0.08%
2019/01/14	39.2	45.27	0	0.00	45.00	39.2	10,342	0.38%
2019/01/11	26	46.31	7	46.32	45.95	19	10,140	0.19%
2019/01/10	0	0.00	10	46.80	46.90	-10	9,958	-0.10%
2019/01/09	3	46.90	7	46.93	47.05	-4	10,011	-0.04%
2019/01/08	2.2	45.77	2	46.10	45.70	0.2	9,975	0.00%
2019/01/07	4	45.88	1	45.85	45.95	3	10,273	0.03%
2019/01/04	3.1	45.22	2	45.50	45.30	1.1	10,445	0.01%
2019/01/03	11.1	45.79	5	46.00	45.80	6.1	10,903	0.06%
2019/01/02	3	46.68	0	0.00	46.10	3	11,063	0.03%
2018/12/28	1	46.85	1	47.05	47.05	0	11,114	0.00%
2018/12/27	0	0.00	2	47.00	46.95	-2	11,424	-0.02%
2018/12/26	7	46.59	0	0.00	46.50	7	11,549	0.06%
2018/12/25	17	46.24	0	0.00	46.50	17	11,742	0.14%
2018/12/24	2.1	46.74	0	0.00	46.85	2.1	11,927	0.02%
2018/12/22	1	47.00	0	0.00	47.05	1	12,082	0.01%
2018/12/21	1	47.00	0	0.00	47.30	1	12,410	0.01%
2018/12/20	8	47.05	0	0.00	47.05	8	12,555	0.06%
2018/12/19	61	47.00	7	47.10	47.30	54	12,580	0.43%
2018/12/18	11	47.07	35	47.06	47.05	-24	12,666	-0.19%
2018/12/17	0	0.00	2	47.50	47.75	-2	12,959	-0.02%
2018/12/14	1	47.50	0	0.00	47.45	1	13,129	0.01%
2018/12/13	16	47.92	11	47.90	48.05	5	13,081	0.04%
2018/12/12	2	47.45	4	47.60	47.55	-2	13,095	-0.02%
2018/12/11	15.1	47.25	0	0.00	47.25	15.1	13,061	0.12%
2018/12/10	22	47.50	0	0.00	47.50	22	12,977	0.17%
2018/12/07	2	47.90	0	0.00	48.00	2	12,947	0.02%
2018/12/06	11.1	48.00	6	48.00	48.00	5.1	12,897	0.04%
2018/12/05	34.1	48.34	10	48.30	48.35	24.1	12,874	0.19%
2018/12/04	28	48.67	0	0.00	48.75	28	12,872	0.22%
2018/12/03	14	49.13	6	49.25	49.15	8	12,840	0.06%
2018/11/30	4	48.85	0	0.00	48.80	4	12,724	0.03%
2018/11/29	15	48.78	20	49.05	48.60	-5	12,537	-0.04%
2018/11/28	16	48.99	2	49.05	48.85	14	12,400	0.11%
2018/11/27	11	49.28	0	0.00	49.10	11	12,281	0.09%
2018/11/26	12	50.00	0	0.00	49.90	12	12,278	0.10%
2018/11/22	12	50.40	0	0.00	50.80	12	12,229	0.10%
2018/11/21	0	0.00	1	50.40	50.70	-1	12,268	-0.01%
2018/11/20	0	0.00	3	50.90	50.50	-3	12,327	-0.02%
2018/11/19	0	0.00	14	51.30	51.50	-14	12,437	-0.11%
2018/11/16	1	51.00	42	51.20	51.10	-41	12,391	-0.33%
2018/11/15	0	0.00	2	51.10	51.10	-2	12,432	-0.02%
2018/11/14	0	0.00	1	50.80	51.20	-1	12,470	-0.01%
2018/11/13	2	50.50	0	0.00	51.00	2	12,510	0.02%
2018/11/12	0	0.00	2	50.90	50.90	-2	12,588	-0.02%
2018/11/09	1	50.30	2	51.10	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	2	50.75	50.90	-2	12,772	-0.02%
2018/11/07	1	50.20	12	50.14	50.30	-11	12,670	-0.09%
2018/11/05	0	0.00	2	48.88	49.20	-2	12,683	-0.02%
2018/11/02	1	48.45	1	48.30	48.90	0	12,682	0.00%
2018/11/01	2	47.95	2	48.00	48.30	0	12,704	0.00%
2018/10/31	1	47.90	21	48.05	48.45	-20	12,664	-0.16%
2018/10/30	1.1	47.60	3	47.58	47.50	-1.9	12,580	-0.02%
2018/10/29	3	46.88	0	0.00	46.90	3	12,550	0.02%
2018/10/26	15	47.34	1	47.15	47.10	14	12,485	0.11%
2018/10/25	13	48.45	2	48.42	48.00	11	12,226	0.09%
2018/10/24	3	49.35	1	49.10	49.15	2	12,250	0.02%
2018/10/23	13	49.56	1	49.55	49.55	12	12,184	0.10%
2018/10/22	0	0.00	2	50.30	50.00	-2	12,160	-0.02%
2018/10/19	0	0.00	1	50.20	50.20	-1	12,270	-0.01%
2018/10/18	10	49.80	6	50.00	49.60	4	12,235	0.03%
2018/10/17	1	49.85	7	49.90	49.75	-6	12,384	-0.05%
2018/10/16	10	49.66	0	0.00	49.70	10	12,337	0.08%
2018/10/15	4	50.13	3	50.20	49.95	1	12,269	0.01%
2018/10/12	9	49.53	4.1	49.73	50.10	4.9	12,013	0.04%
2018/10/11	4	49.86	21	49.89	49.65	-17	11,865	-0.14%
2018/10/09	17	51.81	39	51.87	51.50	-22	11,377	-0.19%
2018/10/08	1	51.20	43	51.40	51.60	-42	11,184	-0.38%
2018/10/05	8	50.69	0	0.00	50.90	8	11,086	0.07%
2018/10/04	5	51.60	5	51.70	51.60	0	10,810	0.00%
2018/10/03	15	51.89	18	51.88	51.80	-3	10,746	-0.03%
2018/10/02	9	52.20	10	52.14	52.10	-1	10,636	-0.01%
2018/10/01	18	52.38	11	52.25	52.50	7	10,512	0.07%
2018/09/28	5	51.58	4	51.88	51.80	1	10,484	0.01%
2018/09/27	2	51.90	5	51.50	51.90	-3	10,330	-0.03%
2018/09/26	3	51.00	1	51.10	51.00	2	10,162	0.02%
2018/09/25	4	51.28	3	51.50	51.10	1	10,326	0.01%
2018/09/21	0	0.00	20	50.89	51.10	-20	10,288	-0.19%
2018/09/20	5	50.40	0	0.00	50.40	5	9,862	0.05%
2018/09/17	0	0.00	1	50.10	50.00	-1	10,140	-0.01%
2018/09/14	1	50.20	0	0.00	50.10	1	10,481	0.01%
2018/09/11	8	49.66	2	49.65	49.80	6	11,015	0.05%
2018/09/10	5	49.45	1	49.45	49.40	4	11,238	0.04%
2018/09/07	11	49.72	0	0.00	49.50	11	11,443	0.10%
2018/09/06	33	50.50	8	50.10	50.10	25	11,466	0.22%
2018/09/05	3	50.50	1	50.50	50.20	2	11,510	0.02%
2018/09/04	2	50.85	3	50.90	50.90	-1	11,548	-0.01%
2018/09/03	0	0.00	3	50.43	50.60	-3	11,551	-0.03%
2018/08/31	1	50.70	2	50.80	50.90	-1	11,622	-0.01%
2018/08/30	20.2	50.52	0	0.00	50.50	20.2	11,622	0.17%
2018/08/29	0	0.00	5	50.74	50.90	-5	11,686	-0.04%
2018/08/28	3	50.80	2	50.80	50.80	1	11,740	0.01%
2018/08/27	0	0.00	4	50.60	50.70	-4	11,774	-0.03%
2018/08/24	10	49.78	1	49.85	49.85	9	11,640	0.08%
2018/08/23	1	49.90	0	0.00	50.10	1	11,918	0.01%
2018/08/22	2	49.93	0	0.00	50.10	2	12,211	0.02%
2018/08/21	10	49.95	1	50.00	50.00	9	12,096	0.07%
2018/08/20	2	49.93	0	0.00	49.90	2	12,047	0.02%
2018/08/16	4	49.70	0	0.00	49.70	4	11,979	0.03%
2018/08/15	16	50.00	1	50.10	50.10	15	11,943	0.13%
2018/08/14	2	50.20	0	0.00	50.30	2	12,078	0.02%
2018/08/13	15	50.15	0	0.00	50.10	15	12,264	0.12%
2018/08/10	14	50.81	0	0.00	50.90	14	12,319	0.11%
2018/08/09	11	50.41	3	50.80	50.40	8	12,483	0.06%
2018/08/08	3.5	50.81	0	0.00	50.70	3.5	12,640	0.03%
2018/08/07	40	50.50	1	50.60	50.50	39	12,772	0.31%
2018/08/03	2	50.55	0	0.00	50.80	2	13,049	0.02%
2018/08/02	4	50.30	2	50.30	50.20	2	13,141	0.02%
2018/08/01	0.7	50.90	0	0.00	51.00	0.7	13,112	0.01%
2018/07/30	0.4	50.40	0	0.00	50.40	0.4	12,966	0.00%
2018/07/27	0.1	50.30	2	50.20	50.20	-1.9	13,116	-0.01%
2018/07/26	5	50.10	2.5	50.17	50.30	2.5	13,168	0.02%
2018/07/25	0	0.00	38	50.40	50.20	-38	13,156	-0.29%
2018/07/24	11	50.39	26	50.38	50.30	-15	13,149	-0.11%
2018/07/23	0.5	50.90	0	0.00	51.00	0.5	13,077	0.00%
2018/07/20	3	50.67	3	50.60	51.00	0	13,127	0.00%
2018/07/19	10	50.50	1	50.60	50.80	9	13,137	0.07%
2018/07/18	3	50.87	1	50.70	50.80	2	13,137	0.02%
2018/07/17	4	50.73	0	0.00	50.80	4	13,139	0.03%
2018/07/16	1	51.00	1	50.80	50.70	0	13,165	0.00%
2018/07/13	3	50.77	0	0.00	51.00	3	13,230	0.02%
2018/07/12	1	50.40	10	50.70	50.70	-9	13,283	-0.07%
2018/07/11	2	49.95	1	50.00	50.30	1	13,360	0.01%
2018/07/09	1	50.00	2	50.15	50.10	-1	13,363	-0.01%
2018/07/06	19	49.23	8	49.36	49.45	11	13,375	0.08%
2018/07/05	4	49.55	0	0.00	49.80	4	13,409	0.03%
2018/07/04	1	49.95	0	0.00	50.00	1	13,615	0.01%
2018/07/03	19	50.25	1	50.30	50.00	18	13,638	0.13%
2018/07/02	1	50.50	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	50.60	6	51.05	51.10	-5	13,434	-0.04%
2018/06/28	0	0.00	3	50.90	50.50	-3	13,314	-0.02%
2018/06/27	7	50.51	0	0.00	50.50	7	13,279	0.05%
2018/06/26	23	51.14	5	51.08	50.90	18	13,056	0.14%
2018/06/25	2	53.30	18	53.39	53.20	-16	12,832	-0.12%
2018/06/22	3.5	53.64	1	53.70	53.70	2.5	12,586	0.02%
2018/06/21	4	53.93	20	54.10	53.90	-16	12,476	-0.13%
2018/06/20	0	0.00	16	53.68	53.70	-16	12,714	-0.13%
2018/06/19	0	0.00	6	53.20	53.00	-6	12,672	-0.05%
2018/06/15	0	0.00	2	53.20	53.70	-2	12,431	-0.02%
2018/06/14	2	53.10	2	53.60	52.90	0	12,213	0.00%
2018/06/13	0	0.00	6	53.85	54.00	-6	12,056	-0.05%
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/11	3.5	53.71	0	0.00	53.70	3.5	12,305	0.03%
2018/06/08	3.1	53.70	28.1	53.62	53.80	-25	12,317	-0.20%
2018/06/07	0	0.00	7.1	53.73	54.00	-7.1	12,354	-0.06%
2018/06/06	1	53.20	5	53.26	53.30	-4	12,473	-0.03%
2018/06/05	3	52.70	11	52.98	53.00	-8	12,369	-0.06%
2018/06/04	1	52.40	6	52.50	52.80	-5	12,333	-0.04%
2018/06/01	2	51.90	3	51.90	51.80	-1	12,348	-0.01%
2018/05/31	1	51.80	1	51.70	52.10	0	12,376	0.00%
2018/05/30	82	51.41	2	51.35	51.20	80	12,242	0.65%
2018/05/29	0	0.00	11	53.01	52.80	-11	12,296	-0.09%
2018/05/28	4	53.40	2.1	53.34	53.30	1.9	12,441	0.02%
2018/05/25	1	53.10	3.1	53.25	53.10	-2.1	12,581	-0.02%
2018/05/24	2	53.50	5	53.18	53.50	-3	12,646	-0.02%
2018/05/23	0	0.00	6	53.22	53.30	-6	12,693	-0.05%
2018/05/22	0	0.00	7	53.47	53.70	-7	12,665	-0.06%
2018/05/21	3	52.90	29	53.11	53.20	-26	12,638	-0.21%
2018/05/18	1	52.80	71	52.89	52.90	-70	12,560	-0.56%
2018/05/17	3	52.70	18	52.67	52.50	-15	12,527	-0.12%
2018/05/16	25	52.10	71	52.10	52.20	-46	12,388	-0.37%
2018/05/15	6	51.62	22	51.82	51.20	-16	12,430	-0.13%
2018/05/14	7	51.77	1	51.70	51.80	6	12,756	0.05%
2018/05/11	1	51.20	28	51.75	51.80	-27	12,840	-0.21%
2018/05/10	0	0.00	4	51.00	51.00	-4	12,734	-0.03%
2018/05/09	1	50.70	3	50.83	50.70	-2	12,756	-0.02%
2018/05/04	2	50.25	0	0.00	50.10	2	12,970	0.02%
2018/05/03	5	50.50	4	50.50	50.40	1	12,844	0.01%
2018/05/02	1	51.30	4	51.30	51.30	-3	13,013	-0.02%
2018/04/30	0	0.00	5	50.98	51.00	-5	13,175	-0.04%
2018/04/27	2	50.80	6	50.60	50.80	-4	13,174	-0.03%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/25	2	49.98	1	50.10	50.30	1	13,266	0.01%
2018/04/24	1	50.10	5	50.26	50.20	-4	13,388	-0.03%
2018/04/23	0	0.00	1	50.10	50.20	-1	13,527	-0.01%
2018/04/18	4	50.05	0	0.00	50.00	4	14,012	0.03%
2018/04/17	13	50.03	0	0.00	49.95	13	14,128	0.09%
2018/04/13	0	0.00	5	50.90	51.20	-5	14,345	-0.03%
2018/04/12	1	50.90	6	51.05	51.00	-5	14,474	-0.03%
2018/04/11	2	51.20	5	51.50	51.00	-3	14,669	-0.02%
2018/04/10	2	50.80	6	50.98	51.00	-4	14,659	-0.03%
2018/04/09	0	0.00	1	50.00	50.30	-1	14,670	-0.01%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/04/02	12	50.11	0	0.00	50.10	12	14,519	0.08%
2018/03/31	0	0.00	20	50.20	50.20	-20	14,579	-0.14%
2018/03/30	1.1	50.20	0	0.00	50.10	1.1	14,685	0.01%
2018/03/29	1	50.10	1	50.20	50.10	0	14,706	0.00%
2018/03/28	1.1	50.12	1	50.20	50.30	0.1	14,603	0.00%
2018/03/27	5	50.72	5.1	50.68	50.70	-0.1	14,619	0.00%
2018/03/26	1	50.20	2	50.20	50.40	-1	14,557	-0.01%
2018/03/23	54	50.24	0	0.00	50.30	54	14,657	0.37%
2018/03/22	6	51.55	5	52.00	51.80	1	14,418	0.01%
2018/03/21	1	51.50	0	0.00	51.50	1	14,331	0.01%
2018/03/19	0	0.00	1	51.30	51.60	-1	14,353	-0.01%
2018/03/16	2	51.00	1.1	51.59	51.70	0.9	14,383	0.01%
2018/03/15	5	51.30	0	0.00	51.20	5	14,121	0.04%
2018/03/14	3	51.30	22	51.31	51.60	-19	14,138	-0.13%
2018/03/13	2	51.50	2	51.45	51.60	0	14,188	0.00%
2018/03/12	1	50.90	104	51.79	51.80	-103	14,194	-0.73%	大賣/鉅額交易
2018/03/09	1	50.70	5.5	50.49	50.50	-4.5	14,081	-0.03%
2018/03/08	2	50.50	0	0.00	50.40	2	14,429	0.01%
2018/03/07	0	0.00	2	50.60	50.30	-2	14,758	-0.01%
2018/03/06	0	0.00	220	50.40	50.30	-220	15,322	-1.44%	大賣/鉅額交易
2018/03/05	8	50.19	1	50.90	50.10	7	15,600	0.04%
2018/03/02	19	51.02	0	0.00	50.80	19	15,494	0.12%
2018/03/01	5	51.70	5	51.90	52.20	0	15,358	0.00%
2018/02/27	1	52.80	0	0.00	52.20	1	15,405	0.01%
2018/02/26	0.2	52.20	2	52.10	52.20	-1.8	15,360	-0.01%
2018/02/23	0	0.00	0.1	52.30	52.30	-0.1	15,567	0.00%
2018/02/22	3	51.40	0	0.00	51.80	3	16,252	0.02%
2018/02/21	0	0.00	17	51.55	51.90	-17	16,922	-0.10%
2018/02/12	0	0.00	12	50.83	51.00	-12	16,782	-0.07%
2018/02/09	7	49.86	1	50.00	50.20	6	16,786	0.04%
2018/02/08	1	50.90	32	50.61	50.60	-31	16,607	-0.19%
2018/02/07	0	0.00	8	50.89	50.20	-8	16,574	-0.05%
2018/02/06	94	49.86	4	50.14	49.20	90	16,301	0.55%
2018/02/05	55.1	51.86	2	52.20	52.10	53.1	15,858	0.33%
2018/02/02	64	53.20	5	53.30	53.40	59	15,666	0.38%
2018/02/01	28	53.68	86	54.04	54.00	-58	15,579	-0.37%
2018/01/31	0	0.00	47	52.83	54.20	-47	15,496	-0.30%
2018/01/30	1	53.80	10	53.20	53.10	-9	15,396	-0.06%
2018/01/29	201	53.40	44	53.93	54.00	157	15,380	1.02%	大買/鉅額交易
2018/01/25	28	53.35	9	53.18	53.40	19	15,563	0.12%
2018/01/24	74.1	52.88	32	52.80	52.80	42.1	15,373	0.27%
2018/01/23	2.1	54.04	7	53.86	54.00	-4.9	15,235	-0.03%
2018/01/22	0	0.00	1	54.00	54.10	-1	15,357	-0.01%
2018/01/19	5	53.60	2	53.70	53.90	3	15,384	0.02%
2018/01/18	6	54.08	13	54.15	53.80	-7	15,268	-0.05%
2018/01/17	12	54.18	0	0.00	54.20	12	15,074	0.08%
2018/01/16	13	54.30	32	54.36	54.80	-19	14,907	-0.13%
2018/01/15	22	54.06	6.4	53.98	54.10	15.6	14,546	0.11%
2018/01/12	3	53.20	1	53.20	53.20	2	14,299	0.01%
2018/01/11	0	0.00	5	53.10	53.00	-5	14,227	-0.04%
2018/01/10	12	52.96	53.1	53.00	53.00	-41.1	14,236	-0.29%
2018/01/09	0	0.00	31	52.50	52.50	-31	14,055	-0.22%
2018/01/08	0	0.00	4	52.33	52.50	-4	13,984	-0.03%
2018/01/05	1	52.10	34	52.11	52.20	-33	13,900	-0.24%
2018/01/04	0	0.00	11	51.61	51.90	-11	13,779	-0.08%
2018/01/03	1	51.30	86	51.29	51.50	-85	13,865	-0.61%
2018/01/02	18	50.60	7	51.00	51.00	11	13,535	0.08%