富邦金 (2881)-元大-永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
69.0
漲跌
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股
2544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-永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-永和券商分點個股進出
元大-永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
2024/05/03	2.3	69.28	10	69.50	69.00	-7.7	14,643	-0.05%
2024/05/02	3	69.27	14	69.30	69.00	-11	14,623	-0.08%
2024/04/30	0	69.40	1	69.70	69.10	-1	14,584	-0.01%
2024/04/29	15	68.99	27.3	69.04	69.40	-12.3	14,502	-0.08%
2024/04/26	23.1	67.72	3	67.97	67.60	20.1	14,280	0.14%
2024/04/25	10	66.30	19	66.28	66.40	-9	14,183	-0.06%
2024/04/24	6.1	67.03	15	66.90	66.80	-8.9	14,297	-0.06%
2024/04/23	12	66.57	1.4	66.15	66.30	10.6	14,674	0.07%
2024/04/22	3	65.93	11	66.12	66.20	-8	14,818	-0.05%
2024/04/19	10.4	65.06	23	64.93	65.00	-12.6	14,682	-0.09%
2024/04/18	4	66.13	1	66.60	66.30	3	14,312	0.02%
2024/04/17	7.5	65.61	3	66.33	66.00	4.5	14,158	0.03%
2024/04/16	10.6	66.21	0	0.00	65.70	10.6	14,009	0.08%
2024/04/15	3.4	67.18	7.4	67.67	67.40	-4	13,715	-0.03%
2024/04/12	13.3	67.87	0	0.00	67.80	13.3	13,827	0.10%
2024/04/11	11.2	68.46	5	68.40	68.40	6.2	13,737	0.05%
2024/04/10	4	69.60	0	0.00	69.20	4	13,540	0.03%
2024/04/09	0.2	69.80	1	69.10	70.00	-0.8	13,590	-0.01%
2024/04/08	3	68.47	12.1	68.80	68.70	-9.1	13,482	-0.07%
2024/04/03	8	68.76	6.4	68.81	68.60	1.6	13,479	0.01%
2024/04/02	3	69.27	1.7	69.47	69.50	1.3	13,362	0.01%
2024/04/01	1.9	69.55	0	0.00	69.50	1.9	13,371	0.01%
2024/03/29	3.3	69.31	17	69.72	69.70	-13.7	13,366	-0.10%
2024/03/28	3	69.27	5	69.20	69.30	-2	13,306	-0.01%
2024/03/26	2.2	69.44	14	69.47	69.60	-11.8	13,283	-0.09%
2024/03/25	4	69.10	2.1	69.30	69.00	2	13,373	0.01%
2024/03/22	18.6	70.18	8.6	70.68	69.60	9.9	13,255	0.08%
2024/03/21	0	70.10	18.9	70.47	70.70	-18.8	13,122	-0.14%
2024/03/20	4	69.93	12	69.84	69.60	-8	13,290	-0.06%
2024/03/19	2	69.85	12.7	69.86	69.80	-10.7	13,945	-0.08%
2024/03/18	1	69.40	4.5	69.40	69.50	-3.5	13,834	-0.03%
2024/03/15	3.2	69.66	8.1	69.86	69.60	-4.9	13,747	-0.04%
2024/03/14	21	70.32	15.1	70.41	70.70	5.9	13,274	0.04%
2024/03/13	1.2	69.52	12	69.77	69.90	-10.8	13,016	-0.08%
2024/03/12	5	69.50	69.2	69.57	69.70	-64.2	13,025	-0.49%
2024/03/11	46.4	69.60	25	69.42	69.20	21.4	12,911	0.17%
2024/03/08	18.7	68.24	45.3	68.87	69.20	-26.6	12,838	-0.21%
2024/03/07	60.1	68.19	5.1	67.98	68.10	55	12,575	0.44%
2024/03/06	1.2	67.58	4	67.40	67.30	-2.8	12,463	-0.02%
2024/03/05	1	67.30	0.2	67.30	67.30	0.8	12,754	0.01%
2024/03/04	5	67.60	20.4	67.13	67.40	-15.4	12,816	-0.12%
2024/03/01	12	67.33	1	67.40	67.40	11	12,878	0.09%
2024/02/29	1	68.00	8.5	67.62	68.00	-7.5	12,846	-0.06%
2024/02/27	0.1	66.82	3.6	66.69	66.90	-3.5	12,588	-0.03%
2024/02/26	10	66.80	3.3	66.82	66.90	6.7	12,529	0.05%
2024/02/23	0	66.50	4.2	66.73	66.60	-4.2	12,538	-0.03%
2024/02/22	6.4	66.23	2	66.40	66.50	4.4	12,925	0.03%
2024/02/21	1	66.10	12.7	66.29	66.30	-11.7	13,007	-0.09%
2024/02/20	2	65.95	4	66.33	66.50	-2	13,092	-0.02%
2024/02/19	1.4	65.90	12.2	65.94	66.10	-10.8	13,089	-0.08%
2024/02/16	2	65.75	11.1	65.45	65.90	-9.1	13,316	-0.07%
2024/02/15	8	65.26	20	65.34	65.30	-12	13,218	-0.09%
2024/02/05	5	64.46	0.5	64.80	64.70	4.5	12,987	0.03%
2024/02/02	1.2	64.68	0	0.00	64.90	1.2	12,851	0.01%
2024/02/01	1	64.60	0	0.00	64.80	1	12,788	0.01%
2024/01/31	1.1	64.30	0	0.00	64.50	1.1	12,743	0.01%
2024/01/30	0.1	64.35	22.1	64.70	64.30	-22	12,664	-0.17%
2024/01/29	0	0.00	6	64.68	64.80	-6	12,620	-0.05%
2024/01/26	5	64.74	16	64.77	64.80	-11	12,633	-0.09%
2024/01/25	5	64.50	0	0.00	64.60	5	12,627	0.04%
2024/01/24	2	64.30	30	64.30	64.40	-28	12,680	-0.22%
2024/01/23	0	0.00	5	63.64	63.90	-5	12,652	-0.04%
2024/01/22	1	63.10	1	63.20	63.20	0	12,692	0.00%
2024/01/18	9	62.18	5.9	62.43	62.30	3.1	12,575	0.02%
2024/01/17	4.1	62.48	0.1	62.60	62.30	4	12,378	0.03%
2024/01/16	6	63.28	0	0.00	63.20	6	12,011	0.05%
2024/01/15	0.5	64.10	0	0.00	64.10	0.5	11,979	0.00%
2024/01/11	0	0.00	3	64.00	63.90	-3	12,340	-0.02%
2024/01/10	0	0.00	1	64.00	64.00	-1	12,641	-0.01%
2024/01/09	0	64.00	10	64.10	64.00	-10	12,669	-0.08%
2024/01/08	15.3	65.00	1	64.70	64.10	14.3	12,707	0.11%
2024/01/05	1	63.20	2.2	63.30	63.20	-1.2	12,586	-0.01%
2024/01/04	2	63.40	20.1	63.62	63.50	-18.1	12,612	-0.14%
2024/01/03	9.1	63.42	3	63.43	63.70	6.1	12,742	0.05%
2024/01/02	0	0.00	5	64.20	64.60	-5	12,604	-0.04%
2023/12/29	0	0.00	1.4	64.64	64.80	-1.4	12,693	-0.01%
2023/12/28	5	64.50	6.1	64.76	64.90	-1.1	12,834	-0.01%
2023/12/27	10	64.50	11.3	64.60	64.60	-1.3	12,812	-0.01%
2023/12/26	0	0.00	2.3	64.00	64.30	-2.3	12,796	-0.02%
2023/12/25	4.1	63.70	1.1	63.61	63.70	3	12,845	0.02%
2023/12/22	1.2	63.33	0	0.00	63.50	1.2	12,920	0.01%
2023/12/21	2	63.25	1	63.40	63.40	1	13,057	0.01%
2023/12/20	6.3	63.89	1	63.60	63.60	5.3	13,042	0.04%
2023/12/19	7	63.77	1	63.80	63.90	6	13,026	0.05%
2023/12/18	23	64.37	3.1	64.40	64.50	19.9	13,092	0.15%
2023/12/15	10	65.09	13	64.98	65.10	-3	13,080	-0.02%
2023/12/14	6	64.73	45.5	64.80	65.20	-39.5	12,662	-0.31%
2023/12/13	0	0.00	0.1	62.94	62.90	-0.1	11,823	0.00%
2023/12/12	8	62.89	5.1	63.00	63.10	2.9	11,987	0.02%
2023/12/11	1.2	62.81	0	0.00	62.90	1.2	11,981	0.01%
2023/12/08	15.9	62.95	2	63.20	63.20	13.9	11,956	0.12%
2023/12/07	11	62.83	1	63.20	63.20	10	11,888	0.08%
2023/12/06	5	63.68	0.2	63.80	63.80	4.8	11,678	0.04%
2023/12/05	6	63.72	0	0.00	64.10	6	11,639	0.05%
2023/12/04	1	64.30	9.7	64.03	64.40	-8.7	11,562	-0.08%
2023/12/01	4	63.78	0	0.00	63.80	4	11,614	0.03%
2023/11/30	0.1	63.90	1	64.10	64.40	-0.9	11,635	-0.01%
2023/11/29	0	0.00	0.5	64.10	63.70	-0.5	11,359	0.00%
2023/11/28	1.1	63.73	0	0.00	63.90	1.1	11,377	0.01%
2023/11/27	7.2	63.71	2.2	64.24	63.50	5	11,505	0.04%
2023/11/24	1	63.90	1	64.00	63.90	0	11,496	0.00%
2023/11/22	13	64.35	4	64.55	64.60	9	11,573	0.08%
2023/11/21	5.8	63.98	28.7	64.70	64.90	-22.9	11,556	-0.20%
2023/11/20	2	63.30	2	63.15	63.50	0	11,121	0.00%
2023/11/17	0	0.00	16	63.27	63.20	-16	11,019	-0.14%
2023/11/16	10	62.81	3	62.87	62.90	7	10,907	0.06%
2023/11/15	18.7	62.07	10.3	62.49	62.70	8.4	10,849	0.08%
2023/11/14	0.1	61.70	1	61.80	61.70	-0.9	10,586	-0.01%
2023/11/13	3	61.70	5	61.80	61.70	-2	10,655	-0.02%
2023/11/10	0	0.00	0.1	61.40	61.50	-0.1	10,782	0.00%
2023/11/09	0	0.00	3.5	61.49	61.70	-3.5	11,043	-0.03%
2023/11/08	2	61.20	8.7	61.46	61.70	-6.7	11,345	-0.06%
2023/11/07	3	61.20	2	61.40	61.50	1	11,421	0.01%
2023/11/06	0	0.00	6.7	61.54	61.50	-6.7	11,533	-0.06%
2023/11/03	0	0.00	6.9	61.16	61.30	-6.9	11,525	-0.06%
2023/11/02	1	60.74	8.2	60.80	60.90	-7.2	11,606	-0.06%
2023/11/01	6.1	60.08	0	0.00	60.00	6.1	11,598	0.05%
2023/10/31	2	60.10	2	59.90	60.10	0	11,596	0.00%
2023/10/27	0.4	60.30	1.5	60.13	60.30	-1.2	12,134	-0.01%
2023/10/26	1.8	59.72	1.2	59.82	59.60	0.6	12,483	0.00%
2023/10/25	3	60.23	2	60.00	60.00	1	12,502	0.01%
2023/10/24	2	59.60	0	0.00	59.90	2	12,831	0.02%
2023/10/23	8.4	59.96	2.1	59.81	59.90	6.4	12,972	0.05%
2023/10/20	6.3	59.63	0	0.00	60.70	6.3	12,837	0.05%
2023/10/19	2	61.00	5	61.16	61.00	-3	12,622	-0.02%
2023/10/18	0.2	61.12	4	61.00	61.40	-3.8	12,692	-0.03%
2023/10/17	2	61.00	5.5	61.12	61.30	-3.5	12,598	-0.03%
2023/10/16	0.1	61.00	13.8	60.90	61.00	-13.8	13,008	-0.11%
2023/10/13	2.5	60.88	6.2	60.90	60.90	-3.7	13,435	-0.03%
2023/10/12	9	61.34	0	0.00	61.70	9	13,830	0.07%
2023/10/11	7	61.24	4	61.38	61.60	3	13,883	0.02%
2023/10/06	1	60.70	5	60.80	60.70	-4	13,848	-0.03%
2023/10/05	1	59.60	0	0.00	60.50	1	14,091	0.01%
2023/10/04	12.3	59.84	2.5	59.82	59.70	9.8	14,204	0.07%
2023/10/03	3.3	60.44	0	0.00	60.50	3.3	14,058	0.02%
2023/10/02	2.1	60.75	0	0.00	60.80	2.1	14,187	0.01%
2023/09/28	0	61.30	0	0.00	60.70	0	14,444	0.00%
2023/09/27	1.4	60.35	0	0.00	60.60	1.4	14,373	0.01%
2023/09/26	6.6	60.56	130	60.80	60.60	-123.4	14,355	-0.86%	大賣/鉅額交易
2023/09/25	0	0.00	6.4	61.26	61.30	-6.4	14,201	-0.05%
2023/09/22	3	61.13	16	61.28	61.00	-13	14,276	-0.09%
2023/09/21	6.1	61.37	1	61.40	61.40	5.1	14,252	0.04%
2023/09/20	9	62.21	0	0.00	62.10	9	14,145	0.06%
2023/09/19	1	62.70	6	62.60	62.60	-5	14,108	-0.04%
2023/09/18	0	0.00	23	62.54	62.80	-23	14,238	-0.16%
2023/09/15	6.9	62.72	0.1	62.80	62.50	6.8	14,283	0.05%
2023/09/14	138	62.93	5	62.90	62.90	133	14,131	0.94%	大買/鉅額交易
2023/09/13	1	62.30	10	62.40	62.40	-9	14,265	-0.06%
2023/09/12	11	62.00	6	61.92	62.10	5	14,457	0.03%
2023/09/11	11.7	61.71	5	61.90	61.90	6.7	14,442	0.05%
2023/09/08	0.1	61.75	5	61.90	61.80	-4.9	14,636	-0.03%
2023/09/07	9.8	61.34	1	61.20	61.20	8.8	14,888	0.06%
2023/09/06	12.8	61.55	0	0.00	61.40	12.8	14,932	0.09%
2023/09/05	11.3	61.93	123	61.70	61.80	-111.7	14,867	-0.75%	大賣/鉅額交易
2023/09/04	8.3	62.27	0	0.00	62.20	8.3	15,154	0.05%
2023/09/01	21	64.65	45	64.53	64.80	-24	15,252	-0.16%
2023/08/31	13	64.09	8	64.30	63.60	5	15,202	0.03%
2023/08/30	9	64.39	0	0.00	64.50	9	15,332	0.06%
2023/08/29	51	64.16	2	64.20	64.40	49	15,360	0.32%
2023/08/28	115.2	64.03	17	64.10	64.10	98.2	15,470	0.63%	大買/
2023/08/25	2	63.00	1	63.10	62.80	1	15,792	0.01%
2023/08/24	24	63.10	12	63.38	63.30	12	15,792	0.08%
2023/08/23	9.2	62.96	4	63.00	62.80	5.2	15,914	0.03%
2023/08/22	7	62.73	1	62.60	62.80	6	15,989	0.04%
2023/08/21	0.5	63.20	8.2	62.76	63.10	-7.7	16,090	-0.05%
2023/08/18	21	62.55	10	62.40	62.40	11	16,100	0.07%
2023/08/17	3	61.67	4.8	62.14	62.50	-1.8	16,188	-0.01%
2023/08/16	5	62.52	0	0.00	62.50	5	16,093	0.03%
2023/08/15	4.1	63.93	2	63.40	63.50	2.1	16,282	0.01%
2023/08/14	8	64.02	16	63.58	63.90	-8	16,421	-0.05%
2023/08/11	0	65.70	0	0.00	65.40	0	16,400	0.00%
2023/08/09	0	65.30	0	0.00	65.30	0	16,407	0.00%
2023/08/07	17	65.31	13	65.14	65.50	4	16,382	0.02%
2023/08/04	1	64.70	1	64.80	64.80	0	16,316	0.00%
2023/08/02	16	65.44	136	65.29	65.10	-120	16,297	-0.74%	大賣/鉅額交易
2023/08/01	8	65.87	19	66.14	66.50	-11	15,960	-0.07%
2023/07/31	36.6	66.09	6.3	65.66	65.50	30.3	15,665	0.19%
2023/07/28	17	65.36	3.7	65.31	65.40	13.4	15,362	0.09%
2023/07/27	6	64.77	25.3	65.41	65.50	-19.3	15,296	-0.13%
2023/07/26	0	0.00	26	63.76	64.50	-26	15,046	-0.17%
2023/07/25	9	62.93	0	0.00	62.90	9	15,020	0.06%
2023/07/24	5.1	62.60	10.3	62.56	62.60	-5.2	15,005	-0.03%
2023/07/21	9	62.96	8.1	62.90	63.00	1	15,021	0.01%
2023/07/20	16	63.53	12.3	63.75	63.50	3.8	14,889	0.03%
2023/07/19	26	65.42	20.1	64.80	64.80	5.9	14,630	0.04%
2023/07/18	56	65.37	7.6	65.45	65.60	48.4	14,191	0.34%
2023/07/17	86	64.22	41.7	64.19	65.00	44.3	13,720	0.32%
2023/07/14	1.1	62.37	13	62.24	62.50	-11.9	13,211	-0.09%
2023/07/13	6	61.67	5.1	61.86	61.70	0.9	13,027	0.01%
2023/07/12	82.1	61.61	10	61.83	62.00	72.1	12,912	0.56%
2023/07/11	4.5	61.31	11.3	61.41	61.40	-6.8	12,824	-0.05%
2023/07/10	16	60.33	3	60.30	60.20	13	12,675	0.10%
2023/07/07	7.2	59.90	0	0.00	60.00	7.2	12,651	0.06%
2023/07/06	10.2	60.43	136.1	60.21	60.30	-126	12,548	-1.00%	大賣/鉅額交易
2023/07/05	2.1	61.05	0	0.00	61.00	2.1	12,260	0.02%
2023/07/04	4.1	61.15	1	61.10	60.90	3.1	12,220	0.03%
2023/07/03	12	61.18	1	61.30	61.30	11	12,203	0.09%
2023/06/30	3.2	61.07	0	0.00	60.80	3.2	12,278	0.03%
2023/06/29	0	0.00	13	61.73	61.30	-13	12,180	-0.11%
2023/06/28	0	0.00	10.1	61.09	61.40	-10.1	12,081	-0.08%
2023/06/27	8	60.71	0.2	60.80	60.60	7.8	12,038	0.06%
2023/06/26	6	60.98	0	0.00	60.80	6	11,997	0.05%
2023/06/21	2	61.30	4.5	61.20	61.40	-2.5	11,924	-0.02%
2023/06/20	5.1	61.12	3.2	61.12	61.10	1.9	11,955	0.02%
2023/06/19	3.5	60.93	0	0.00	61.30	3.5	12,081	0.03%
2023/06/16	3	61.40	1	61.40	61.10	2	12,007	0.02%
2023/06/15	8	61.61	1.2	61.62	61.60	6.8	11,954	0.06%
2023/06/14	10	62.00	13	61.92	61.80	-3	12,219	-0.02%
2023/06/13	10	61.33	0	0.00	61.10	10	12,343	0.08%
2023/06/12	3	61.57	2.1	61.58	61.20	0.9	12,213	0.01%
2023/06/09	6.1	61.02	1.1	61.20	61.20	5.1	12,360	0.04%
2023/06/08	8.1	61.07	1	61.10	60.80	7.1	12,494	0.06%
2023/06/07	0	62.00	0	0.00	61.80	0	12,352	0.00%
2023/06/06	14	61.69	0	0.00	61.90	14	12,304	0.11%
2023/06/05	2	61.90	24	61.85	61.70	-21.9	12,299	-0.18%
2023/06/02	0	0.00	2	60.65	60.60	-2	12,012	-0.02%
2023/06/01	10.5	60.19	4	60.50	60.40	6.5	12,041	0.05%
2023/05/31	8	60.86	1.1	61.28	60.80	6.9	11,927	0.06%
2023/05/30	11.5	61.10	2	60.95	60.80	9.5	11,582	0.08%
2023/05/29	7	61.13	7.1	61.37	61.10	-0.1	11,633	0.00%
2023/05/26	6	60.32	2	60.60	60.50	4	11,608	0.03%
2023/05/25	11	60.54	3	60.60	60.40	8	11,589	0.07%
2023/05/24	5.5	60.89	2	61.40	61.40	3.5	11,565	0.03%
2023/05/23	22	61.71	9.3	61.85	61.40	12.8	11,496	0.11%
2023/05/22	4	61.58	5	61.90	61.70	-1	11,417	-0.01%
2023/05/19	11.5	61.48	32.6	61.54	61.60	-21.1	11,470	-0.18%
2023/05/18	34	60.43	84.2	60.84	61.10	-50.2	11,160	-0.45%
2023/05/17	46	59.78	52.7	60.10	60.20	-6.7	10,900	-0.06%
2023/05/16	1.1	59.40	4	59.75	59.80	-3	10,761	-0.03%
2023/05/15	3	58.97	8.1	59.36	59.40	-5.1	10,721	-0.05%
2023/05/12	7	58.89	3.1	59.30	59.00	3.9	10,668	0.04%
2023/05/11	2	59.50	5	59.54	59.50	-3	10,614	-0.03%
2023/05/10	7	59.00	0	0.00	59.20	7	10,585	0.07%
2023/05/09	392.2	59.35	6	59.28	59.50	386.2	10,632	3.63%	大買/鉅額交易
2023/05/08	17	59.46	1	59.60	59.40	16	10,733	0.15%
2023/05/05	0	0.00	4	59.10	59.10	-4	10,707	-0.04%
2023/05/04	2	58.85	1.4	58.90	59.10	0.6	10,960	0.01%
2023/05/03	2.2	58.60	9	58.49	58.60	-6.8	11,141	-0.06%
2023/05/02	2.7	58.59	2	58.85	58.80	0.7	11,425	0.01%
2023/04/28	4.4	58.95	23.8	58.91	59.00	-19.3	11,833	-0.16%
2023/04/27	0.1	57.55	4	57.50	57.70	-3.9	11,860	-0.03%
2023/04/26	3	57.60	8	57.38	57.80	-5	11,935	-0.04%
2023/04/25	4.1	58.18	5	57.72	57.50	-0.9	11,854	-0.01%
2023/04/24	5	58.00	3	57.93	58.10	2	11,882	0.02%
2023/04/21	0	58.20	8	58.26	57.90	-8	12,012	-0.07%
2023/04/20	2.1	57.90	0	0.00	57.90	2.1	12,097	0.02%
2023/04/19	1	58.01	1	58.80	58.20	0	12,308	0.00%
2023/04/18	1.1	58.31	3.1	58.40	58.60	-1.9	12,313	-0.02%
2023/04/17	5	58.20	7.7	58.36	58.50	-2.7	12,462	-0.02%
2023/04/14	0.5	58.41	14	57.96	58.60	-13.5	12,465	-0.11%
2023/04/13	3.1	57.30	31	57.50	57.40	-27.9	12,353	-0.23%
2023/04/12	0.6	57.14	3	57.20	57.30	-2.4	12,300	-0.02%
2023/04/11	2.1	57.09	3.1	56.80	57.10	-1	12,297	-0.01%
2023/04/10	3	56.93	0.4	57.20	57.10	2.6	12,282	0.02%
2023/04/07	10.1	56.73	0	0.00	56.90	10.1	12,277	0.08%
2023/04/06	1.1	56.43	2.3	56.94	56.80	-1.2	12,256	-0.01%
2023/03/31	0.9	56.91	2.3	56.87	56.50	-1.4	12,223	-0.01%
2023/03/30	4	56.65	2	57.10	56.80	2	12,212	0.02%
2023/03/29	0.5	56.79	3.1	56.80	56.90	-2.6	12,306	-0.02%
2023/03/28	5	56.40	8	56.48	56.50	-3	12,543	-0.02%
2023/03/27	4.1	56.16	0	0.00	56.30	4.1	12,707	0.03%
2023/03/24	7.3	56.43	5	56.20	56.30	2.3	13,079	0.02%
2023/03/23	4.1	56.28	7	56.41	56.50	-2.9	13,077	-0.02%
2023/03/22	8.1	55.99	10	56.06	56.20	-1.9	13,097	-0.01%
2023/03/21	9.6	55.44	1	55.50	55.30	8.6	13,028	0.07%
2023/03/20	15.4	55.11	0	0.00	55.00	15.4	13,252	0.12%
2023/03/17	2.2	55.80	9	55.80	55.50	-6.8	13,148	-0.05%
2023/03/16	29.4	55.40	20	55.50	55.10	9.4	13,023	0.07%
2023/03/15	5.5	56.73	0	0.00	56.50	5.5	12,799	0.04%
2023/03/14	13.7	56.81	5.1	56.78	56.70	8.6	12,817	0.07%
2023/03/13	35.9	57.62	34	57.64	57.70	1.9	12,695	0.01%
2023/03/10	29	58.44	0	0.00	58.30	29	12,600	0.23%
2023/03/09	27	59.54	0	0.00	59.40	27	12,587	0.21%
2023/03/08	13.1	59.55	7	60.00	60.00	6.1	13,017	0.05%
2023/03/07	7	59.76	1.1	59.80	59.80	6	13,258	0.04%
2023/03/06	2	59.60	17.1	59.96	60.00	-15.1	13,412	-0.11%
2023/03/03	1.3	59.67	3	59.63	59.50	-1.7	13,565	-0.01%
2023/03/02	6.2	58.85	15	59.44	59.40	-8.8	13,702	-0.06%
2023/03/01	29.3	59.07	1	59.10	59.00	28.3	13,838	0.20%
2023/02/24	12	59.59	1	59.60	60.00	11	13,752	0.08%
2023/02/23	2	59.80	7	60.03	59.80	-5	13,705	-0.04%
2023/02/22	18	59.63	10	59.83	59.90	8	13,657	0.06%
2023/02/21	4.1	60.23	1	60.10	60.20	3.1	13,571	0.02%
2023/02/20	3	60.57	46	60.71	60.70	-43	13,746	-0.31%
2023/02/17	7.1	60.14	46.1	60.24	60.30	-39	13,818	-0.28%
2023/02/16	10	59.54	1	59.90	59.40	9	13,941	0.06%
2023/02/15	14	59.56	18.1	59.86	59.50	-4.1	14,446	-0.03%
2023/02/14	3.2	60.06	6	60.03	60.10	-2.8	14,414	-0.02%
2023/02/13	3	58.67	27.1	59.19	59.50	-24.1	14,449	-0.17%
2023/02/10	8	58.79	1	59.20	58.90	7	14,442	0.05%
2023/02/09	3	58.90	2.6	59.21	59.10	0.4	14,470	0.00%
2023/02/08	13	59.18	0.8	59.40	59.20	12.2	14,506	0.08%
2023/02/07	6	59.47	4.2	59.60	59.40	1.8	14,443	0.01%
2023/02/06	9.5	59.22	3	59.73	59.40	6.5	14,380	0.04%
2023/02/03	17	59.92	0.2	60.20	59.80	16.8	14,258	0.12%
2023/02/02	5.1	60.14	4	60.45	60.50	1.1	14,283	0.01%
2023/02/01	17	59.93	29.6	59.91	60.00	-12.5	14,100	-0.09%
2023/01/31	6.3	60.43	3	60.77	60.20	3.3	14,018	0.02%
2023/01/30	6.1	60.40	10.1	60.88	61.00	-4.1	13,815	-0.03%
2023/01/17	4.8	59.87	34	59.86	59.80	-29.2	13,454	-0.22%
2023/01/16	1	59.40	19.1	59.29	59.40	-18.1	13,298	-0.14%
2023/01/13	11.2	59.06	4	58.98	58.70	7.2	13,228	0.05%
2023/01/12	0	0.00	13	58.81	58.90	-13	13,367	-0.10%
2023/01/11	3.2	58.24	6.4	58.29	58.10	-3.2	13,519	-0.02%
2023/01/10	7	58.97	4	59.03	59.20	3	13,552	0.02%
2023/01/09	2	59.35	23.3	59.48	59.60	-21.3	13,546	-0.16%
2023/01/06	4	58.28	0.5	58.27	58.50	3.5	13,433	0.03%
2023/01/05	1.1	58.09	6.2	58.12	58.50	-5.2	13,640	-0.04%
2023/01/04	2	56.60	10.3	56.96	57.20	-8.3	13,576	-0.06%
2023/01/03	11	55.71	4	56.28	56.40	7	13,773	0.05%
2022/12/30	0	0.00	1	56.50	56.30	-1	13,759	-0.01%
2022/12/29	7	55.97	0	0.00	56.00	7	13,846	0.05%
2022/12/28	5	56.66	3	56.70	56.70	2	13,972	0.01%
2022/12/27	3	57.30	10	57.27	57.10	-7	14,063	-0.05%
2022/12/26	0	0.00	1	56.80	56.80	-1	14,274	-0.01%
2022/12/23	10	56.59	8	56.65	56.70	2	14,784	0.01%
2022/12/22	3	56.37	3	56.73	56.80	0	15,006	0.00%
2022/12/21	2	56.00	1	56.60	56.20	1	15,258	0.01%
2022/12/20	9.8	55.66	12	55.67	56.20	-2.2	15,379	-0.01%
2022/12/19	2.1	56.45	3	56.83	56.60	-0.9	15,446	-0.01%
2022/12/16	12.2	56.29	0	0.00	56.10	12.2	15,360	0.08%
2022/12/15	5.1	56.95	13.9	57.17	57.30	-8.8	15,307	-0.06%
2022/12/14	0.1	57.73	42.1	57.66	57.50	-42.1	15,496	-0.27%
2022/12/13	9	57.99	10	57.58	57.60	-1	15,523	-0.01%
2022/12/12	26.1	55.53	16	57.04	57.50	10.1	15,523	0.07%
2022/12/09	5	57.48	7	57.49	57.50	-2	15,492	-0.01%
2022/12/08	22.1	57.22	2.1	57.10	57.00	20	15,543	0.13%
2022/12/07	3	58.37	3	58.17	58.20	0	15,569	0.00%
2022/12/06	10.4	58.39	4.3	58.48	58.40	6.1	15,598	0.04%
2022/12/05	14.3	59.73	0	0.00	59.20	14.3	15,665	0.09%
2022/12/02	2	59.90	19	60.45	60.10	-17	15,697	-0.11%
2022/12/01	16.2	60.80	10	60.86	60.40	6.2	15,818	0.04%
2022/11/30	15.4	60.00	26.8	60.45	60.80	-11.4	15,651	-0.07%
2022/11/29	24.2	58.35	45.5	58.60	59.60	-21.3	15,187	-0.14%
2022/11/28	5	57.36	15	57.66	57.90	-10	14,933	-0.07%
2022/11/25	15.1	57.84	19	57.65	57.90	-3.9	14,874	-0.03%
2022/11/24	0	57.20	2.6	57.29	57.70	-2.5	14,815	-0.02%
2022/11/23	11	56.09	9.2	57.13	57.10	1.9	14,784	0.01%
2022/11/22	0	55.70	2	55.70	55.90	-2	14,719	-0.01%
2022/11/21	0	0.00	2.1	55.35	55.50	-2.1	14,781	-0.01%
2022/11/18	5	55.20	8	55.58	55.30	-3	14,865	-0.02%
2022/11/17	9.4	54.84	1	55.00	55.50	8.4	14,939	0.06%
2022/11/16	6.7	55.79	10.1	55.89	55.50	-3.4	15,000	-0.02%
2022/11/15	0.4	55.99	6.1	56.18	56.40	-5.7	14,972	-0.04%
2022/11/14	5	56.08	0	0.00	56.30	5	14,896	0.03%
2022/11/11	0	0.00	28.5	55.28	55.50	-28.5	14,748	-0.19%
2022/11/10	8	52.86	1	53.00	52.80	7	14,303	0.05%
2022/11/09	2.8	53.79	3.6	53.70	53.70	-0.8	14,324	-0.01%
2022/11/08	0	0.00	6.1	53.20	53.20	-6.1	14,272	-0.04%
2022/11/07	5.3	52.00	6.8	52.37	52.80	-1.6	14,314	-0.01%
2022/11/04	1.4	51.29	1	51.40	51.50	0.4	14,616	0.00%
2022/11/03	1.6	51.35	7	51.86	51.70	-5.4	14,659	-0.04%
2022/11/02	9	51.80	23	51.87	51.90	-14	14,696	-0.10%
2022/11/01	0	0.00	12.1	51.89	52.00	-12.1	14,820	-0.08%
2022/10/31	3	51.27	5	51.64	51.00	-2	15,003	-0.01%
2022/10/28	1.8	51.40	13.1	51.48	51.50	-11.3	15,117	-0.07%
2022/10/27	1	51.40	8	51.23	51.10	-7	15,265	-0.05%
2022/10/26	2	50.60	8.1	50.49	50.40	-6.1	15,365	-0.04%
2022/10/25	5	49.55	7.8	49.38	49.95	-2.8	15,349	-0.02%
2022/10/24	2	50.10	6	50.15	49.80	-4	15,418	-0.03%
2022/10/21	0.1	49.70	3	49.50	49.65	-2.9	15,610	-0.02%
2022/10/20	8	49.47	3	49.83	49.95	5	16,274	0.03%
2022/10/19	1	50.30	10	50.56	50.40	-9	16,593	-0.05%
2022/10/18	1.1	50.08	12	50.07	50.50	-10.9	16,666	-0.07%
2022/10/17	2.1	48.10	14	48.46	48.70	-11.9	16,711	-0.07%
2022/10/14	4.3	48.47	0.2	48.90	48.45	4.1	16,847	0.02%
2022/10/13	10.1	48.77	0.1	48.40	48.15	10	17,060	0.06%
2022/10/12	5	49.56	4	49.89	49.60	1	17,138	0.01%
2022/10/11	3	49.60	0	0.00	49.50	3	17,391	0.02%
2022/10/07	0	50.80	6.7	50.59	50.70	-6.7	17,483	-0.04%
2022/10/06	3.1	50.41	3	50.50	50.70	0.1	17,702	0.00%
2022/10/05	2	50.50	6	50.55	50.60	-4	17,977	-0.02%
2022/10/04	5	48.96	12	49.05	49.45	-7	18,198	-0.04%
2022/10/03	29.6	48.98	5	48.95	48.90	24.6	18,097	0.14%
2022/09/30	39	49.47	4	50.08	49.90	35	18,121	0.19%
2022/09/29	3.5	50.25	2	50.45	50.30	1.5	17,935	0.01%
2022/09/28	88.1	50.77	0.2	50.79	50.10	87.9	17,904	0.49%
2022/09/27	43	52.08	2	52.00	51.90	41	17,867	0.23%
2022/09/26	7.4	52.65	2	53.00	52.90	5.4	17,813	0.03%
2022/09/23	1.3	54.00	4	54.10	53.80	-2.7	17,932	-0.02%
2022/09/22	61	53.05	9	54.03	54.40	52	18,087	0.29%
2022/09/21	4.3	56.84	7.1	56.83	56.50	-2.8	17,955	-0.02%
2022/09/20	3	56.93	0	57.20	56.90	3	17,821	0.02%
2022/09/19	22	56.63	16	56.88	56.80	6	17,853	0.03%
2022/09/16	13.5	56.52	1	56.60	56.50	12.5	17,869	0.07%
2022/09/15	18.4	56.77	0	0.00	56.80	18.4	17,757	0.10%
2022/09/14	8.2	56.74	0	0.00	56.70	8.2	17,795	0.05%
2022/09/13	7.2	57.64	8	57.85	57.70	-0.8	17,951	0.00%
2022/09/12	8	57.01	17	57.18	57.30	-9	18,122	-0.05%
2022/09/08	15	56.35	1	56.60	56.50	14	18,203	0.08%
2022/09/07	12.1	56.24	1	56.40	56.10	11.1	18,272	0.06%
2022/09/06	21.1	56.87	13	56.90	56.90	8.1	18,236	0.04%
2022/09/05	7	56.61	14	56.56	56.60	-7	18,410	-0.04%
2022/09/02	16.1	56.81	0	0.00	56.60	16.1	18,653	0.09%
2022/09/01	16.3	56.74	0	0.00	57.10	16.3	18,831	0.09%
2022/08/31	0	57.50	0	0.00	57.40	0	18,843	0.00%
2022/08/30	19.2	57.34	2	57.80	57.30	17.2	18,747	0.09%
2022/08/29	3.7	57.51	0	57.90	57.60	3.6	18,924	0.02%
2022/08/26	3	58.60	11	58.69	58.50	-8	18,938	-0.04%
2022/08/25	4.1	58.38	1	58.90	58.30	3.1	18,981	0.02%
2022/08/24	5.1	58.04	0	0.00	58.30	5.1	19,096	0.03%
2022/08/23	31.4	58.30	0	0.00	58.20	31.4	20,315	0.15%
2022/08/22	14.2	58.94	2	58.90	58.80	12.2	20,608	0.06%
2022/08/19	6.2	59.64	2	59.70	60.00	4.2	20,843	0.02%
2022/08/18	17.4	59.97	5	60.00	60.00	12.4	21,181	0.06%
2022/08/17	10	60.15	11	60.48	60.50	-1	21,624	0.00%
2022/08/16	1	60.00	1	60.20	60.00	0	21,915	0.00%
2022/08/15	0	0.00	13	60.35	60.10	-13	22,460	-0.06%
2022/08/12	12	59.78	3.1	60.00	60.00	8.9	22,599	0.04%
2022/08/11	6.2	59.47	13	59.87	59.90	-6.8	22,914	-0.03%
2022/08/10	6.1	57.79	15	58.20	58.20	-8.9	23,040	-0.04%
2022/08/09	7.1	57.93	8	58.35	57.90	-0.9	23,536	0.00%
2022/08/08	6.1	57.49	13.1	57.80	58.10	-7	24,189	-0.03%
2022/08/05	1.1	56.46	16.1	56.70	57.00	-15	24,727	-0.06%
2022/08/04	5.4	56.19	1.4	56.06	56.00	4	25,216	0.02%
2022/08/03	9.2	55.83	2	55.90	56.60	7.2	25,415	0.03%
2022/08/02	7.2	55.90	1	56.51	56.60	6.2	25,976	0.02%
2022/08/01	1.1	56.49	10	56.55	56.60	-8.9	26,481	-0.03%
2022/07/29	9.1	55.99	2	56.10	56.10	7.1	27,374	0.03%
2022/07/28	11	55.97	16	56.16	56.30	-5	27,378	-0.02%
2022/07/27	73.3	54.79	13	54.93	55.30	60.3	27,223	0.22%
2022/07/26	46.1	59.27	6	59.27	59.20	40.1	26,627	0.15%
2022/07/25	7.4	59.01	20	58.97	59.20	-12.6	26,269	-0.05%
2022/07/22	5	58.28	2	58.45	58.40	3	26,169	0.01%
2022/07/21	18.1	57.86	4	58.30	58.40	14.1	26,216	0.05%
2022/07/20	31.4	58.26	3	59.30	58.10	28.4	26,099	0.11%
2022/07/19	55.2	58.62	0	0.00	58.60	55.2	26,050	0.21%
2022/07/18	0.1	59.10	15	58.99	59.60	-14.9	25,942	-0.06%
2022/07/15	28.6	57.49	2	57.65	57.30	26.6	25,728	0.10%
2022/07/14	39.9	58.63	4	58.93	58.30	35.9	25,586	0.14%
2022/07/13	2.1	58.70	20	58.49	58.70	-17.9	25,488	-0.07%
2022/07/12	16.2	56.42	2.5	56.40	55.80	13.7	25,377	0.05%
2022/07/11	48	58.28	0	0.00	58.20	48	25,036	0.19%
2022/07/08	19.3	58.96	6	58.83	58.90	13.3	25,076	0.05%
2022/07/07	6.4	57.82	8.1	59.26	59.20	-1.7	24,927	-0.01%
2022/07/06	24.3	59.16	0	0.00	58.20	24.3	24,827	0.10%
2022/07/05	4	59.45	14.7	59.82	60.30	-10.7	24,783	-0.04%
2022/07/04	2.2	57.99	9	58.30	57.90	-6.8	24,607	-0.03%
2022/07/01	15.1	58.78	5	59.20	58.30	10.1	24,789	0.04%
2022/06/30	6.1	59.91	20	60.30	59.80	-13.9	24,569	-0.06%
2022/06/29	2	60.85	0	0.00	60.80	2	24,593	0.01%
2022/06/28	7.2	61.31	5.1	61.52	61.60	2.1	24,565	0.01%
2022/06/27	8.1	62.39	60	62.50	61.90	-51.9	24,701	-0.21%
2022/06/24	66	61.99	16	62.24	61.90	50	24,659	0.20%
2022/06/23	17.2	60.99	0	0.00	61.10	17.2	24,684	0.07%
2022/06/22	24	62.19	3	63.25	61.70	21	24,595	0.09%
2022/06/21	0	0.00	88	62.52	63.20	-88	24,682	-0.36%
2022/06/20	4.1	60.65	4	61.65	60.20	0.1	24,679	0.00%
2022/06/17	3.1	60.84	0	0.00	60.80	3.1	24,543	0.01%
2022/06/16	73	61.81	17	62.42	61.90	56	24,428	0.23%
2022/06/15	22	61.98	0	0.00	61.80	22	24,586	0.09%
2022/06/14	14.5	61.92	1	62.10	62.00	13.5	24,679	0.05%
2022/06/13	14.2	61.63	0	0.00	61.80	14.2	24,582	0.06%
2022/06/10	6	62.77	0	0.00	62.90	6	24,422	0.02%
2022/06/09	8.4	63.27	0	0.00	63.40	8.4	24,384	0.03%
2022/06/07	4	63.65	15	63.86	63.40	-11	24,563	-0.04%
2022/06/06	2	63.65	2	64.00	64.00	0	24,544	0.00%
2022/06/02	9	63.56	6	63.67	63.70	3	25,130	0.01%
2022/06/01	20.1	63.60	7	63.77	63.60	13.1	25,783	0.05%
2022/05/31	5	63.48	24	63.84	64.10	-19	25,952	-0.07%
2022/05/30	23.5	63.07	14	62.84	63.20	9.5	24,693	0.04%
2022/05/27	6.5	60.91	19	60.99	61.30	-12.5	24,505	-0.05%
2022/05/26	14.1	59.97	13	59.82	59.70	1.1	24,455	0.00%
2022/05/25	61.5	59.45	17.2	59.79	59.50	44.3	24,745	0.18%
2022/05/24	33.1	60.33	12	60.36	60.10	21.1	24,729	0.09%
2022/05/23	61.5	60.59	23	60.51	60.50	38.5	24,463	0.16%
2022/05/20	6.3	61.94	16	62.05	61.80	-9.7	24,138	-0.04%
2022/05/19	58.6	61.73	5.7	61.81	61.60	52.9	23,987	0.22%
2022/05/18	17.4	62.91	44.3	63.15	63.70	-26.9	23,626	-0.11%
2022/05/17	78.1	61.82	6.4	62.17	61.60	71.7	23,407	0.31%
2022/05/16	77.5	62.10	22	62.55	62.40	55.5	23,070	0.24%
2022/05/13	43.2	63.16	2	63.20	63.50	41.2	22,557	0.18%
2022/05/12	24	64.19	42	64.70	63.30	-18	22,023	-0.08%
2022/05/11	129.2	66.27	16.2	66.12	66.20	113	21,432	0.53%	大買/鉅額交易
2022/05/10	104.4	66.72	21	66.79	67.10	83.4	21,167	0.39%	大買/
2022/05/09	262.6	68.98	62	68.32	67.80	200.5	20,607	0.97%	大買/鉅額交易
2022/05/06	147.8	71.12	22	71.00	71.30	125.8	20,087	0.63%	大買/鉅額交易
2022/05/05	204.4	74.59	18	74.48	74.50	186.4	19,489	0.96%	大買/鉅額交易
2022/05/04	2	74.60	4	74.30	74.60	-2	19,498	-0.01%
2022/05/03	13.9	73.58	0	0.00	73.70	13.9	19,964	0.07%
2022/04/29	1	73.90	12.1	74.25	74.40	-11.1	20,183	-0.05%
2022/04/28	8.1	73.05	0	0.00	73.40	8.1	20,493	0.04%
2022/04/27	9	73.59	10	73.82	73.20	-1	20,536	0.00%
2022/04/26	0	0.00	14	74.90	75.10	-14	20,477	-0.07%
2022/04/25	4.1	74.17	1	74.50	74.80	3.1	20,531	0.02%
2022/04/22	10	74.18	5	75.22	75.90	5	20,641	0.02%
2022/04/21	7	74.09	0	0.00	74.60	7	20,967	0.03%
2022/04/20	1.1	73.82	6	74.63	74.90	-4.9	21,629	-0.02%
2022/04/19	34.1	73.89	4	74.13	73.50	30.1	22,024	0.14%
2022/04/18	73.3	74.04	10	73.90	73.90	63.3	23,113	0.27%
2022/04/15	14	75.18	0	0.00	75.10	14	23,008	0.06%
2022/04/14	15.1	75.82	4.5	75.90	75.60	10.6	23,233	0.05%
2022/04/13	1	75.80	9.1	76.41	76.40	-8.1	23,341	-0.03%
2022/04/12	7	75.74	3	76.27	75.80	4	23,389	0.02%
2022/04/11	6	75.98	5.1	76.60	76.50	0.9	23,312	0.00%
2022/04/08	4	75.95	2	76.00	76.30	2	23,313	0.01%
2022/04/07	33	76.46	9	77.29	76.00	24	23,325	0.10%
2022/04/06	20	77.02	1	76.90	77.50	19	23,191	0.08%
2022/04/01	11.1	76.90	27.2	76.77	77.10	-16.1	23,165	-0.07%
2022/03/31	1	76.40	16	76.56	76.50	-15	22,973	-0.07%
2022/03/30	5	76.08	23.6	75.99	76.10	-18.6	22,906	-0.08%
2022/03/29	3.2	75.33	0	0.00	75.20	3.2	22,733	0.01%
2022/03/28	1.6	74.78	5	74.80	75.10	-3.4	22,732	-0.02%
2022/03/25	8.2	75.06	11	75.10	75.00	-2.8	22,702	-0.01%
2022/03/24	14	75.21	5	75.30	75.50	9	22,799	0.04%
2022/03/23	20.1	75.72	44	75.93	75.90	-23.9	24,044	-0.10%
2022/03/22	4	73.68	1.1	74.33	74.30	2.9	23,782	0.01%
2022/03/21	8	74.04	14	74.41	74.30	-6	23,744	-0.03%
2022/03/18	12	75.08	2	75.45	74.30	10	23,722	0.04%
2022/03/17	9.5	74.45	38	74.69	74.80	-28.5	23,610	-0.12%
2022/03/16	25	72.81	3	73.00	73.10	22	23,482	0.09%
2022/03/15	9.2	72.55	5	72.70	72.70	4.2	23,502	0.02%
2022/03/14	30.2	73.03	4	73.50	72.70	26.2	23,667	0.11%
2022/03/11	17	72.91	0	0.00	72.70	17	23,716	0.07%
2022/03/10	6	73.20	23.3	73.66	73.80	-17.3	23,731	-0.07%
2022/03/09	19.6	71.92	41.1	71.78	71.70	-21.5	23,650	-0.09%
2022/03/08	23.7	70.33	34.1	70.31	70.60	-10.4	23,509	-0.04%
2022/03/07	81.6	71.87	8.7	71.92	71.70	72.9	22,942	0.32%
2022/03/04	21.1	74.57	7	74.49	74.40	14.1	22,811	0.06%
2022/03/03	7	75.59	1	75.80	75.60	6	22,695	0.03%
2022/03/02	1	75.20	0.6	75.70	75.60	0.4	23,078	0.00%
2022/03/01	4	75.08	13	75.97	76.20	-9	22,997	-0.04%
2022/02/25	23.7	74.96	3	74.70	75.10	20.7	22,848	0.09%
2022/02/24	25	75.66	11	75.96	75.90	14	22,426	0.06%
2022/02/23	2	76.65	2	76.60	76.50	0	22,153	0.00%
2022/02/22	37.1	76.44	7	76.43	76.50	30.1	22,435	0.13%
2022/02/21	10	77.24	4	77.40	77.60	6	22,575	0.03%
2022/02/18	1	77.80	12	77.88	77.80	-11	23,102	-0.05%
2022/02/17	8.5	78.32	31	78.19	78.20	-22.5	23,247	-0.10%
2022/02/16	4.2	77.19	10	77.50	77.80	-5.8	23,189	-0.03%
2022/02/15	13.8	77.05	25	77.22	76.60	-11.2	23,115	-0.05%
2022/02/14	31	76.16	1	76.20	76.10	30	23,054	0.13%
2022/02/11	18	77.00	1	77.00	77.30	17	23,073	0.07%
2022/02/10	13	76.91	4	76.90	77.40	9	23,110	0.04%
2022/02/09	5	76.84	8	76.74	77.10	-3	23,163	-0.01%
2022/02/08	21.1	76.90	3	77.10	76.80	18.1	23,129	0.08%
2022/02/07	22	76.23	28	76.76	77.10	-6	23,051	-0.03%
2022/01/26	5	75.52	2.6	75.76	75.60	2.4	22,821	0.01%
2022/01/25	44.3	75.40	1	75.50	75.50	43.3	23,018	0.19%
2022/01/24	7.1	75.79	39	75.93	76.50	-31.9	22,773	-0.14%
2022/01/21	26	76.86	198	76.91	76.70	-172	23,084	-0.75%	大賣/鉅額交易
2022/01/20	12	78.42	110.9	78.59	78.30	-98.9	22,715	-0.44%	大賣/
2022/01/19	15	79.03	10	78.80	78.80	5	22,644	0.02%
2022/01/18	4.2	79.43	2	79.45	79.40	2.2	22,617	0.01%
2022/01/17	35.1	78.99	12	78.83	78.90	23.1	22,492	0.10%
2022/01/14	38.3	80.55	23.2	80.08	80.40	15.1	22,259	0.07%
2022/01/13	40.2	81.10	253	81.17	81.60	-212.8	21,985	-0.97%	大賣/鉅額交易
2022/01/12	36.3	79.81	22	79.75	80.00	14.3	21,365	0.07%
2022/01/11	22.2	77.80	152.3	78.53	79.90	-130.1	20,931	-0.62%	大賣/鉅額交易
2022/01/10	2	76.20	6	76.32	76.40	-4	19,839	-0.02%
2022/01/07	2.1	75.91	26	76.06	75.70	-23.9	19,874	-0.12%
2022/01/06	244	75.60	40	75.70	75.90	204	19,670	1.04%	大買/鉅額交易
2022/01/05	43	75.45	0.3	75.50	75.70	42.7	19,602	0.22%
2022/01/04	59	75.30	4	75.30	75.30	55	19,658	0.28%
2022/01/03	47.3	75.65	25	75.14	75.30	22.3	19,625	0.11%
2021/12/30	18.1	76.43	12	76.57	76.30	6.1	19,745	0.03%
2021/12/29	14	76.38	46.6	76.45	76.60	-32.6	19,899	-0.16%
2021/12/28	39.4	75.69	50.1	75.76	75.90	-10.7	19,971	-0.05%
2021/12/27	10.2	75.34	4	75.48	75.20	6.2	20,035	0.03%
2021/12/24	34	75.36	25	75.27	75.20	9	20,450	0.04%
2021/12/23	15	74.53	12	74.86	74.80	3	20,499	0.01%
2021/12/22	5.3	74.55	3.3	74.57	74.40	2	20,660	0.01%
2021/12/21	11	74.75	5.4	74.87	74.80	5.6	20,663	0.03%
2021/12/20	21.2	74.19	3	74.17	74.10	18.2	20,665	0.09%
2021/12/17	14.1	74.77	15.3	74.89	74.30	-1.2	20,632	-0.01%
2021/12/16	28.2	74.70	4	74.90	74.90	24.2	19,329	0.13%
2021/12/15	21.3	74.64	0	0.00	74.60	21.3	19,813	0.11%
2021/12/14	12.2	74.98	1.2	74.93	74.90	11	20,293	0.05%
2021/12/13	15	76.02	8	76.16	75.70	7	20,323	0.03%
2021/12/10	9	75.92	16.1	76.19	75.90	-7.1	20,383	-0.03%
2021/12/09	6	75.78	5.5	75.95	76.00	0.5	20,596	0.00%
2021/12/08	16	75.24	33	75.74	76.00	-17	21,110	-0.08%
2021/12/07	5	74.22	58	74.94	75.30	-53	20,922	-0.25%
2021/12/06	30	73.97	3.2	74.11	74.10	26.8	20,895	0.13%
2021/12/03	7	74.07	0	0.00	73.90	7	21,114	0.03%
2021/12/02	35.3	73.79	13	73.85	73.70	22.3	21,136	0.11%
2021/12/01	9	73.93	55.5	73.97	74.10	-46.5	21,743	-0.21%
2021/11/30	21.1	73.35	4.3	73.51	73.10	16.8	22,098	0.08%
2021/11/29	20.4	73.49	13	73.39	73.50	7.4	21,815	0.03%
2021/11/26	37.1	74.44	21	74.49	74.20	16.1	21,766	0.07%
2021/11/25	20	74.27	2.6	74.31	74.30	17.4	21,798	0.08%
2021/11/24	15	74.66	4	74.83	74.40	11	22,013	0.05%
2021/11/23	19	74.33	8	74.71	74.30	11	22,200	0.05%
2021/11/22	17	74.34	4	74.43	74.40	13	22,115	0.06%
2021/11/19	40.1	75.39	27	75.39	74.80	13.1	22,104	0.06%
2021/11/18	39.6	76.30	13	76.42	76.40	26.6	22,093	0.12%
2021/11/17	18.1	75.26	48.1	75.34	76.10	-30	22,097	-0.14%
2021/11/16	17	73.75	12	73.76	74.00	5	21,727	0.02%
2021/11/15	18	74.07	25	74.30	74.00	-7	21,793	-0.03%
2021/11/12	12	73.44	6	73.50	73.30	6	21,758	0.03%
2021/11/11	10.6	73.08	2	73.15	73.00	8.6	21,928	0.04%
2021/11/10	20	73.17	2	72.85	73.00	18	22,005	0.08%
2021/11/09	28.3	73.29	13.1	73.19	73.10	15.2	21,976	0.07%
2021/11/08	15.3	73.02	28.1	73.25	73.60	-12.8	22,005	-0.06%
2021/11/05	24.2	72.18	3	72.27	72.50	21.2	22,472	0.09%
2021/11/04	11.4	72.62	7	72.63	72.50	4.4	22,426	0.02%
2021/11/03	24.7	72.65	5	72.59	72.70	19.7	22,518	0.09%
2021/11/02	51.5	72.77	12	72.51	72.60	39.5	22,465	0.18%
2021/11/01	40.6	73.11	4	73.28	73.10	36.6	22,134	0.17%
2021/10/29	39.4	73.50	51.1	73.38	73.60	-11.7	21,917	-0.05%
2021/10/28	8.1	74.52	1	74.50	74.50	7.1	21,354	0.03%
2021/10/27	5.2	74.69	7	74.73	75.00	-1.8	21,533	-0.01%
2021/10/26	0.1	75.40	20	75.40	75.50	-19.9	21,825	-0.09%
2021/10/25	0	0.00	9.1	74.81	74.80	-9.1	21,970	-0.04%
2021/10/22	16	74.08	4.5	74.22	74.10	11.5	22,412	0.05%
2021/10/21	22.1	74.63	6	74.93	74.80	16.1	22,994	0.07%
2021/10/20	15.2	74.37	1	74.50	74.30	14.2	23,928	0.06%
2021/10/19	34.1	75.23	2	74.90	74.80	32.1	24,513	0.13%
2021/10/18	17.1	75.18	25	75.46	75.10	-8	25,018	-0.03%
2021/10/15	1	75.30	24	75.37	75.10	-23	25,417	-0.09%
2021/10/14	7	74.76	4.2	74.70	74.40	2.8	25,773	0.01%
2021/10/13	6	74.27	4	74.53	74.50	2	26,599	0.01%
2021/10/12	11.1	74.11	6	73.98	74.80	5.1	27,409	0.02%
2021/10/08	15.8	75.39	1	75.10	75.30	14.8	27,716	0.05%
2021/10/07	40	75.78	19	75.82	75.50	21	28,192	0.07%
2021/10/06	10.3	74.37	15	74.50	74.70	-4.7	28,474	-0.02%
2021/10/05	16	73.54	41	73.49	73.80	-25	29,237	-0.09%
2021/10/04	13.1	74.60	26	74.98	74.40	-12.9	29,236	-0.04%
2021/10/01	29.5	75.36	11	75.68	75.40	18.5	29,267	0.06%
2021/09/30	7.2	76.75	11	76.85	76.70	-3.8	28,911	-0.01%
2021/09/29	12	76.61	18	76.68	76.70	-6	28,935	-0.02%
2021/09/28	15	77.31	1	77.40	77.50	14	28,835	0.05%
2021/09/27	19.1	77.71	11	77.82	77.70	8	28,897	0.03%
2021/09/24	17.3	77.49	0.8	78.10	77.50	16.5	28,910	0.06%
2021/09/23	6	77.45	20	77.83	77.40	-14	29,021	-0.05%
2021/09/22	53.2	76.59	49.1	77.10	77.10	4	29,044	0.01%
2021/09/17	48.2	79.48	32.3	79.19	78.80	15.9	28,590	0.06%
2021/09/16	15	80.75	4	80.70	80.70	11	28,189	0.04%
2021/09/15	6	80.93	3.2	80.94	81.40	2.8	28,051	0.01%
2021/09/14	28	81.30	8	81.67	80.80	20	27,943	0.07%
2021/09/13	25.1	80.01	75.7	80.01	81.40	-50.6	27,843	-0.18%
2021/09/10	2	77.60	4.4	77.78	77.60	-2.4	27,755	-0.01%
2021/09/09	28	76.62	9	76.97	77.40	19	28,035	0.07%
2021/09/08	81	77.37	9	77.01	77.40	72	27,917	0.26%
2021/09/07	13.1	77.79	22	78.03	78.10	-8.9	27,716	-0.03%
2021/09/06	75	78.39	74	77.71	77.20	1	27,656	0.00%
2021/09/03	44.3	84.63	62.2	84.17	84.80	-18	27,059	-0.07%
2021/09/02	33.6	83.35	3	83.17	82.70	30.6	26,702	0.11%
2021/09/01	37.7	84.52	8.5	85.24	84.20	29.2	26,371	0.11%
2021/08/31	56	84.01	23.3	84.64	85.00	32.7	26,181	0.12%
2021/08/30	23.9	83.94	939.1	83.92	84.80	-915.2	25,889	-3.53%	大賣/鉅額交易
2021/08/27	40	82.13	65	82.63	83.50	-25	25,694	-0.10%
2021/08/26	22.5	80.62	21	80.90	81.30	1.5	25,664	0.01%
2021/08/25	71	80.27	19	80.70	80.80	52	25,798	0.20%
2021/08/24	29	79.23	41.2	79.66	80.40	-12.2	25,725	-0.05%
2021/08/23	8	78.75	121.1	78.73	79.00	-113.1	25,584	-0.44%	大賣/鉅額交易
2021/08/20	54	76.19	18.2	76.46	76.50	35.8	25,472	0.14%
2021/08/19	13	77.24	64	77.19	77.00	-51	26,040	-0.20%
2021/08/18	31	77.59	11	78.05	78.00	20	25,902	0.08%
2021/08/17	1	77.20	80.2	77.70	78.20	-79.2	26,016	-0.30%
2021/08/16	69	77.10	3	77.30	76.50	66	25,957	0.25%
2021/08/13	23	78.02	3	78.60	78.10	20	26,571	0.08%
2021/08/12	55.5	78.59	9	78.70	78.80	46.5	26,794	0.17%
2021/08/11	68.3	78.66	197	78.26	79.20	-128.7	27,129	-0.47%	大賣/鉅額交易
2021/08/10	73.8	76.20	0	0.00	76.00	73.8	27,455	0.27%
2021/08/09	13	75.32	69	75.88	76.10	-56	28,302	-0.20%
2021/08/06	14.3	75.99	9	75.88	76.00	5.3	28,733	0.02%
2021/08/05	3	76.17	1	76.40	76.30	2	29,698	0.01%
2021/08/04	23	76.07	4	76.53	76.30	19	31,868	0.06%
2021/08/03	9.5	75.91	7	76.34	76.40	2.5	33,264	0.01%
2021/08/02	24	75.26	26	75.68	76.50	-2	34,382	-0.01%
2021/07/30	82.2	74.94	14	75.13	75.00	68.2	34,549	0.20%
2021/07/29	222.5	75.63	20.5	75.80	75.80	202	34,671	0.58%	大買/鉅額交易
2021/07/28	56	74.89	32.2	75.56	75.60	23.8	35,189	0.07%
2021/07/27	94	76.65	74	76.75	76.40	20	35,754	0.06%
2021/07/26	151.6	80.28	27.5	81.50	78.50	124.1	36,651	0.34%	大買/鉅額交易
2021/07/23	209.3	84.06	12	84.58	85.00	197.3	35,783	0.55%	大買/鉅額交易
2021/07/22	2.5	83.12	63.9	83.31	84.10	-61.4	35,413	-0.17%
2021/07/21	8	81.91	25	81.45	81.80	-17	35,067	-0.05%
2021/07/20	22.1	81.33	17.5	81.83	81.50	4.6	35,157	0.01%
2021/07/19	48.1	83.51	79.1	83.52	83.00	-31	34,832	-0.09%
2021/07/16	20.2	81.67	253	81.59	82.90	-232.8	34,503	-0.67%	大賣/鉅額交易
2021/07/15	23.5	79.46	29.4	79.50	79.50	-5.8	33,951	-0.02%
2021/07/14	17.9	77.42	33	77.60	78.10	-15.1	33,901	-0.04%
2021/07/13	82	76.87	32	76.94	76.20	50	33,916	0.15%
2021/07/12	46.5	76.71	190.5	77.91	76.10	-144	33,786	-0.43%	大賣/鉅額交易
2021/07/09	39	74.07	7	74.20	74.20	32	33,694	0.09%
2021/07/08	16	74.53	37.3	74.59	74.80	-21.3	33,692	-0.06%
2021/07/07	4	73.60	36.2	73.97	74.00	-32.2	33,896	-0.09%
2021/07/06	17	73.84	51	74.05	73.70	-34	34,220	-0.10%
2021/07/05	8	73.63	50	73.69	73.90	-42	34,315	-0.12%
2021/07/02	8	73.25	36.2	73.10	72.90	-28.2	34,431	-0.08%
2021/07/01	30.3	73.74	0.5	73.40	73.40	29.9	34,570	0.09%
2021/06/30	5	73.70	57.1	73.72	73.90	-52.1	34,764	-0.15%
2021/06/29	32	72.42	25	72.34	72.60	7	35,045	0.02%
2021/06/28	7	73.29	20.3	73.15	73.20	-13.3	35,424	-0.04%
2021/06/25	3	73.07	86	72.88	72.90	-83	35,800	-0.23%
2021/06/24	6	71.57	14	71.89	71.90	-8	35,812	-0.02%
2021/06/23	5.3	70.72	18	71.49	71.80	-12.7	36,140	-0.04%
2021/06/22	33	70.60	7	70.77	70.70	26	36,335	0.07%
2021/06/21	55	70.09	7	69.96	70.00	48	36,352	0.13%
2021/06/18	36	71.57	1.6	71.62	71.30	34.4	36,089	0.10%
2021/06/17	20	72.11	3	72.10	72.30	17	35,879	0.05%
2021/06/16	27	72.56	19	72.73	72.60	8	36,428	0.02%
2021/06/15	22.2	73.10	5	73.90	73.00	17.1	36,476	0.05%
2021/06/11	7	73.96	23	74.02	73.80	-16	36,693	-0.04%
2021/06/10	9	73.21	26	73.71	73.80	-17	36,729	-0.05%
2021/06/09	13	73.01	1	72.90	72.90	12	37,125	0.03%
2021/06/08	11	73.24	10	73.72	73.70	1	37,549	0.00%
2021/06/07	31	72.44	104.5	72.53	73.20	-73.5	38,854	-0.19%	大賣/
2021/06/04	36	72.79	14	72.70	72.90	22	39,203	0.06%
2021/06/03	59.1	74.01	20	74.68	73.60	39.1	39,914	0.10%
2021/06/02	21.4	73.16	46.5	73.89	74.50	-25.1	40,087	-0.06%
2021/06/01	11.9	72.39	41	72.69	73.00	-29.1	39,920	-0.07%
2021/05/31	23.1	72.24	13.2	72.22	72.30	9.9	40,115	0.02%
2021/05/28	31	71.57	70	72.09	72.00	-39	40,194	-0.10%
2021/05/27	65	70.56	23	71.10	71.60	42	40,267	0.10%
2021/05/26	70	71.24	11	71.20	71.60	59	40,456	0.15%
2021/05/25	24	71.83	5	72.08	71.90	19	41,177	0.05%
2021/05/24	61.2	71.60	29	71.68	72.00	32.2	41,309	0.08%
2021/05/21	73	72.43	78.7	73.17	72.00	-5.6	41,400	-0.01%
2021/05/20	37.1	69.97	29	70.11	70.20	8.1	40,820	0.02%
2021/05/19	57.2	70.77	44.4	71.19	70.60	12.8	40,702	0.03%
2021/05/18	34	70.06	100	70.47	71.40	-66	40,660	-0.16%
2021/05/17	80	66.72	107.6	66.56	65.60	-27.5	40,601	-0.07%	大賣/
2021/05/14	80.2	69.76	51.5	69.59	69.60	28.7	39,774	0.07%
2021/05/13	88	69.11	73.3	69.56	68.60	14.7	39,246	0.04%
2021/05/12	139.2	70.64	94.6	70.43	70.00	44.6	38,421	0.12%	大買/
2021/05/11	159	76.25	103.3	76.64	74.80	55.7	36,694	0.15%	大買/大賣/
2021/05/10	51.7	74.85	432	74.00	76.60	-380.3	35,260	-1.08%	大賣/鉅額交易
2021/05/07	30	70.49	80.5	70.69	70.80	-50.5	34,384	-0.15%
2021/05/06	114	69.83	26	69.72	69.60	88	34,193	0.26%	大買/
2021/05/05	226.1	69.47	107.5	69.59	69.50	118.6	33,736	0.35%	大買/大賣/鉅額交易
2021/05/04	104.2	68.10	16	68.04	67.40	88.2	33,156	0.27%	大買/
2021/05/03	297.6	69.78	230	70.27	68.80	67.6	32,463	0.21%	大買/大賣/
2021/04/29	19.1	64.39	9.7	64.41	64.20	9.3	31,048	0.03%
2021/04/28	69	65.27	70.4	65.87	65.10	-1.4	30,854	0.00%
2021/04/27	31.1	64.31	227.1	64.63	64.90	-196	30,724	-0.64%	大賣/鉅額交易
2021/04/26	22	63.50	113	63.64	64.10	-91	30,536	-0.30%	大賣/
2021/04/23	8	61.18	11	61.10	61.30	-3	30,234	-0.01%
2021/04/22	31.1	61.32	19.1	61.25	61.10	11.9	30,326	0.04%
2021/04/21	26.1	61.10	37	61.39	61.40	-10.9	30,017	-0.04%
2021/04/20	70.3	61.57	20	61.99	61.80	50.3	30,043	0.17%
2021/04/19	32.2	60.63	62	61.32	61.80	-29.8	30,178	-0.10%
2021/04/16	64	59.42	14	59.74	60.00	50	30,110	0.17%
2021/04/15	26.1	58.38	134	58.90	60.00	-107.9	30,284	-0.36%	大賣/鉅額交易
2021/04/14	19	57.02	7	57.00	57.10	12	29,598	0.04%
2021/04/13	67.1	58.11	19	58.37	57.80	48.1	29,559	0.16%
2021/04/12	16	57.76	85.4	57.76	58.00	-69.4	29,197	-0.24%
2021/04/09	19	56.54	13	56.48	56.40	6	28,971	0.02%
2021/04/08	16	57.00	6	56.90	56.90	10	28,985	0.03%
2021/04/07	14	57.06	20	57.23	57.50	-6	29,180	-0.02%
2021/04/06	24.1	57.67	5	57.78	57.30	19.1	28,913	0.07%
2021/04/01	23.2	57.68	91	57.74	57.80	-67.8	28,624	-0.24%
2021/03/31	58.1	57.15	53.3	57.31	56.80	4.8	28,086	0.02%
2021/03/30	139.1	55.80	49.2	56.26	56.80	89.9	27,757	0.32%	大買/
2021/03/29	6	55.85	4	55.88	55.90	2	27,361	0.01%
2021/03/26	43	55.57	12	55.55	55.50	31	27,328	0.11%
2021/03/25	10	55.01	63	54.92	55.30	-53	27,357	-0.19%
2021/03/24	11	54.32	13	54.95	54.40	-2	27,212	-0.01%
2021/03/23	33	54.51	8	54.81	54.50	25	27,030	0.09%
2021/03/22	18.2	53.71	6	53.77	53.90	12.2	26,920	0.05%
2021/03/19	35	53.78	5	53.56	53.70	30	27,234	0.11%
2021/03/18	42	54.69	5.1	54.49	54.40	36.9	26,995	0.14%
2021/03/17	32	54.64	10	54.77	54.50	22	27,457	0.08%
2021/03/16	9	55.36	4	55.33	55.40	5	27,420	0.02%
2021/03/15	39.1	55.63	55	55.61	55.50	-15.9	27,388	-0.06%
2021/03/12	87.6	55.13	1.2	54.82	54.90	86.4	27,099	0.32%
2021/03/11	92	55.63	74.3	56.26	55.40	17.7	26,922	0.07%
2021/03/10	8.1	53.55	92	53.63	54.00	-83.9	25,773	-0.33%
2021/03/09	22.1	53.52	55.1	53.48	53.70	-33.1	25,454	-0.13%
2021/03/08	16.4	52.17	53	51.98	52.10	-36.6	24,877	-0.15%
2021/03/05	7.1	50.27	6	50.68	50.80	1.1	24,534	0.00%
2021/03/04	17	50.66	0	0.00	50.60	17	25,238	0.07%
2021/03/03	27	50.79	15	50.84	51.00	12	25,089	0.05%
2021/03/02	29	50.56	32	50.91	50.10	-3	24,982	-0.01%
2021/02/26	99.4	50.78	47	50.67	49.90	52.4	24,694	0.21%
2021/02/25	26	51.44	85	51.06	51.70	-59	23,847	-0.25%
2021/02/24	7	49.99	53	50.05	50.00	-46	23,128	-0.20%
2021/02/23	20.1	49.58	17	49.79	49.75	3.1	22,937	0.01%
2021/02/22	23.6	49.49	15	49.65	48.95	8.6	22,702	0.04%
2021/02/19	8	48.91	3.1	49.02	49.10	4.9	22,644	0.02%
2021/02/18	58.3	49.47	21	49.73	49.20	37.3	22,724	0.16%
2021/02/17	17.2	48.95	291.3	48.90	48.90	-274.1	22,516	-1.22%	大賣/鉅額交易
2021/02/05	10	47.00	5	46.95	46.90	5	21,815	0.02%
2021/02/04	7	47.08	32	47.08	47.10	-25	22,053	-0.11%
2021/02/03	2	47.25	29	47.37	47.60	-27	22,835	-0.12%
2021/02/02	2	47.33	51	47.01	47.25	-49	22,979	-0.21%
2021/02/01	4.4	45.84	9	45.66	45.95	-4.6	22,665	-0.02%
2021/01/29	27.1	45.88	0	0.00	45.55	27.1	22,644	0.12%
2021/01/28	113.2	46.25	5	46.40	46.20	108.2	22,410	0.48%	大買/鉅額交易
2021/01/27	2.1	46.60	0	0.00	46.80	2.1	22,191	0.01%
2021/01/26	84	46.80	20	46.83	46.50	64	22,119	0.29%
2021/01/25	21	47.21	76	47.39	47.40	-55	21,928	-0.25%
2021/01/22	10	46.40	0	0.00	46.25	10	21,726	0.05%
2021/01/21	8	46.47	4	46.60	46.20	4	21,634	0.02%
2021/01/20	39	46.41	2	46.70	46.20	37	21,583	0.17%
2021/01/19	0.1	47.25	17	47.37	47.25	-16.9	21,378	-0.08%
2021/01/18	18.1	46.80	10	46.80	46.95	8.1	21,305	0.04%
2021/01/15	4	48.00	21	48.02	47.60	-17	21,046	-0.08%
2021/01/14	13	48.38	15	48.20	48.45	-2	20,910	-0.01%
2021/01/13	16	48.14	12.3	48.20	48.30	3.7	20,703	0.02%
2021/01/12	137	47.90	27	47.91	47.75	110	20,349	0.54%	大買/鉅額交易
2021/01/11	28	47.38	25.2	47.77	47.40	2.8	19,832	0.01%
2021/01/08	53	47.32	74	47.13	47.45	-21	19,420	-0.11%
2021/01/07	2	46.03	76	46.33	46.20	-74	18,928	-0.39%
2021/01/06	30	45.69	80	45.90	45.60	-50	18,827	-0.27%
2021/01/05	7	46.21	5	46.18	46.35	2	18,643	0.01%
2021/01/04	18	46.26	16	46.22	46.25	2	18,599	0.01%
2020/12/31	7	46.49	9.3	46.63	46.75	-2.3	18,506	-0.01%
2020/12/30	29	46.01	35.2	46.37	46.90	-6.2	18,315	-0.03%
2020/12/29	0	0.00	1	45.65	45.50	-1	17,978	-0.01%
2020/12/28	8	45.31	8	45.48	45.55	0	18,096	0.00%
2020/12/25	0	0.00	3.2	45.50	45.50	-3.2	18,122	-0.02%
2020/12/24	1	45.40	23	45.62	45.55	-22	18,141	-0.12%
2020/12/23	20	44.51	0	0.00	44.80	20	17,948	0.11%
2020/12/22	40	45.11	0	0.00	44.90	40	17,960	0.22%
2020/12/21	72.3	45.28	1	45.50	45.50	71.3	18,211	0.39%
2020/12/18	52	46.52	4.1	46.58	46.00	47.9	18,064	0.27%
2020/12/17	2	46.15	11	46.35	46.20	-9	17,979	-0.05%
2020/12/16	3	46.18	20	46.40	46.35	-17	18,050	-0.09%
2020/12/15	110	46.05	3	45.90	45.85	107	18,040	0.59%	大買/鉅額交易
2020/12/14	26	47.18	19	47.60	47.30	7	17,640	0.04%
2020/12/11	12.7	47.17	56	47.19	47.20	-43.3	17,326	-0.25%
2020/12/10	4	45.30	28.1	45.60	45.65	-24.1	16,697	-0.14%
2020/12/09	39.1	44.93	16.2	44.90	45.10	22.9	16,532	0.14%
2020/12/08	43	44.98	0	0.00	45.40	43	16,584	0.26%
2020/12/07	3.6	45.30	11	45.55	45.60	-7.4	16,494	-0.05%
2020/12/04	6	44.78	4	44.81	45.15	2	16,320	0.01%
2020/12/03	10	44.58	2	44.80	44.45	8	16,105	0.05%
2020/12/02	19	44.46	0	0.00	44.55	19	15,890	0.12%
2020/12/01	21	44.50	0	0.00	44.80	21	15,675	0.13%
2020/11/30	33	44.82	0	0.00	44.30	33	15,570	0.21%
2020/11/27	3	45.50	7	45.79	45.65	-4	14,834	-0.03%
2020/11/26	10	45.55	31	45.58	45.60	-21	14,746	-0.14%
2020/11/25	1	45.00	3	45.13	45.15	-2	14,672	-0.01%
2020/11/24	2	45.03	2	45.10	44.95	0	14,637	0.00%
2020/11/23	1	45.45	14	45.43	45.50	-13	14,581	-0.09%
2020/11/20	42	44.60	4	44.78	44.90	38	14,590	0.26%
2020/11/19	5	45.52	4	45.44	45.25	1	14,975	0.01%
2020/11/18	1	45.50	6	45.50	45.50	-5	14,881	-0.03%
2020/11/17	11	45.51	8	45.64	45.55	3	14,877	0.02%
2020/11/16	1	45.90	5	45.84	45.55	-4	14,813	-0.03%
2020/11/13	0	0.00	26	45.23	45.30	-26	14,784	-0.18%
2020/11/12	6	44.87	23	45.26	45.20	-17	14,647	-0.12%
2020/11/11	8	44.82	125	44.98	45.55	-117	14,376	-0.81%	大賣/鉅額交易
2020/11/10	16	43.52	44	43.49	43.60	-28	13,554	-0.21%
2020/11/09	2	42.45	27	42.62	42.70	-25	13,328	-0.19%
2020/11/06	0	0.00	24	41.90	41.95	-24	13,253	-0.18%
2020/11/05	0.2	41.70	14	41.82	41.65	-13.8	13,504	-0.10%
2020/11/04	0.1	41.65	1	41.50	41.65	-0.9	13,527	-0.01%
2020/11/03	0	0.00	6	41.47	41.60	-6	13,592	-0.04%
2020/11/02	1.2	41.28	6	41.09	41.45	-4.8	13,664	-0.04%
2020/10/30	11.3	40.57	0	0.00	40.70	11.3	13,672	0.08%
2020/10/29	19	40.76	0	0.00	40.75	19	13,549	0.14%
2020/10/28	1	41.10	0.2	41.35	41.35	0.8	13,517	0.01%
2020/10/27	2	41.30	0	0.00	41.30	2	13,626	0.01%
2020/10/26	0	0.00	30	41.55	41.70	-30	13,648	-0.22%
2020/10/23	4	41.31	0	0.00	41.40	4	13,717	0.03%
2020/10/21	1	41.55	2	41.60	41.40	-1	13,621	-0.01%
2020/10/20	7	41.34	0	0.00	41.40	7	13,680	0.05%
2020/10/16	1	41.60	0	0.00	41.35	1	13,717	0.01%
2020/10/15	9	41.50	0	0.00	41.30	9	13,830	0.07%
2020/10/14	0	0.00	10	41.75	41.80	-10	13,725	-0.07%
2020/10/13	7	41.56	3	41.67	41.45	4	13,582	0.03%
2020/10/12	1	41.40	0	0.00	41.45	1	13,601	0.01%
2020/10/08	8	41.11	0.8	41.20	41.05	7.2	13,607	0.05%
2020/10/07	7	41.26	1	41.30	41.15	6	13,557	0.04%
2020/10/06	2	41.53	0	0.00	41.50	2	13,534	0.01%
2020/10/05	22	41.35	2	42.05	41.20	20	13,460	0.15%
2020/09/30	0	0.00	1	41.90	41.90	-1	13,544	-0.01%
2020/09/29	6	41.50	6	41.61	41.65	0	13,566	0.00%
2020/09/28	2	41.15	8	41.19	41.30	-6	13,654	-0.04%
2020/09/25	16	40.84	26	40.94	40.80	-10	13,727	-0.07%
2020/09/24	77	40.72	6	40.63	40.60	71	13,700	0.52%
2020/09/23	38	41.56	2	41.68	41.75	36	13,275	0.27%
2020/09/22	37	41.93	0	0.00	41.90	37	13,140	0.28%
2020/09/21	22	42.52	1	42.75	42.40	21	13,295	0.16%
2020/09/18	3	42.92	1	43.15	42.85	2	13,252	0.02%
2020/09/17	22	43.53	10	43.55	43.25	12	13,119	0.09%
2020/09/16	23	43.52	28	43.75	43.75	-5	13,096	-0.04%
2020/09/15	0	0.00	3	43.68	43.75	-3	13,018	-0.02%
2020/09/14	3	43.53	11	43.63	43.65	-8	13,087	-0.06%
2020/09/11	3	43.33	29	43.41	43.45	-26	13,010	-0.20%
2020/09/10	0.2	42.90	21	42.96	43.05	-20.8	12,965	-0.16%
2020/09/09	13	41.82	0	0.00	42.25	13	12,854	0.10%
2020/09/08	0	0.00	1	42.40	42.50	-1	12,825	-0.01%
2020/09/04	2	42.20	7	42.24	42.45	-5	13,169	-0.04%
2020/09/03	1	42.50	4	42.61	42.75	-3	13,311	-0.02%
2020/09/02	40	42.21	6	42.49	42.20	34	13,346	0.25%
2020/09/01	14	42.69	5.1	42.80	42.80	8.9	13,346	0.07%
2020/08/31	26	42.84	5	43.00	42.80	21	13,272	0.16%
2020/08/28	0	0.00	22	43.33	43.30	-22	13,213	-0.17%
2020/08/27	12	43.01	4	43.00	43.10	8	13,266	0.06%
2020/08/26	9	43.27	4	43.43	43.40	5	13,235	0.04%
2020/08/25	40	43.10	44	43.04	43.40	-4	13,156	-0.03%
2020/08/24	2	41.75	0	0.00	41.70	2	12,833	0.02%
2020/08/21	31	41.50	3	41.55	41.80	28	12,897	0.22%
2020/08/20	47	41.57	1	42.25	41.40	46	12,766	0.36%
2020/08/19	12	42.99	49	43.07	42.75	-37	12,709	-0.29%
2020/08/18	5	42.50	7	42.48	42.55	-2	12,493	-0.02%
2020/08/17	0	0.00	10	42.42	42.50	-10	12,560	-0.08%
2020/08/14	3	41.85	0	0.00	41.85	3	12,580	0.02%
2020/08/13	0	0.00	6	42.12	42.00	-6	12,658	-0.05%
2020/08/12	12	41.84	8	41.74	41.85	4	12,773	0.03%
2020/08/11	4	41.86	10	42.22	41.75	-6	12,660	-0.05%
2020/08/10	5	41.65	1	41.60	41.75	4	12,546	0.03%
2020/08/07	6	41.29	0	0.00	41.15	6	12,544	0.05%
2020/08/06	20	41.61	7	41.56	41.55	13	12,531	0.10%
2020/08/05	0	0.00	0	41.45	41.40	0	12,568	0.00%
2020/08/04	2	41.40	0	0.00	41.30	2	12,604	0.02%
2020/08/03	18	41.36	0	0.00	41.25	18	12,627	0.14%
2020/07/31	9	41.69	0	0.00	41.75	9	12,603	0.07%
2020/07/29	27	41.93	14	42.20	41.80	13	12,418	0.10%
2020/07/28	10	41.47	4	41.95	41.70	6	12,617	0.05%
2020/07/27	10	41.86	5	42.10	41.80	5	12,746	0.04%
2020/07/24	33	42.14	0	0.00	42.00	33	12,880	0.26%
2020/07/23	16	42.74	5	42.70	42.70	11	12,799	0.09%
2020/07/22	3	42.65	10	43.05	43.10	-7	12,889	-0.05%
2020/07/21	4	42.49	0.1	42.50	42.50	3.9	12,846	0.03%
2020/07/20	1	42.80	4	42.55	42.65	-3	12,732	-0.02%
2020/07/17	4	42.93	0	0.00	42.80	4	12,866	0.03%
2020/07/16	6	42.91	1	42.80	42.85	5	13,060	0.04%
2020/07/15	3	42.90	44	42.99	42.80	-41	13,046	-0.31%
2020/07/14	8	42.70	10.3	42.73	42.70	-2.3	13,170	-0.02%
2020/07/13	10	43.08	20	42.96	43.00	-10	13,365	-0.07%
2020/07/10	14	42.51	3.2	42.47	42.40	10.8	13,490	0.08%
2020/07/09	29	43.07	52	43.75	42.80	-23	13,702	-0.17%
2020/07/08	1.5	43.03	17	43.33	43.10	-15.5	13,617	-0.11%
2020/07/07	12	43.34	22.3	43.37	43.30	-10.3	13,722	-0.07%
2020/07/06	7	43.29	37	43.14	43.30	-30	13,742	-0.22%
2020/07/03	15	42.73	42	42.63	42.80	-27	13,867	-0.19%
2020/07/02	10	42.17	0	0.00	42.10	10	14,007	0.07%
2020/07/01	32	42.04	63	42.16	42.30	-31	14,311	-0.22%
2020/06/30	6.7	43.82	28	43.94	43.90	-21.3	14,307	-0.15%
2020/06/29	33	43.76	20	43.73	43.80	13	14,241	0.09%
2020/06/24	65	44.09	13	44.15	44.15	52	14,247	0.36%
2020/06/23	123	43.73	0	0.00	44.00	123	14,476	0.85%	大買/鉅額交易
2020/06/22	41	43.48	7	43.45	43.60	34	14,552	0.23%
2020/06/19	17	43.74	0	0.00	43.60	17	14,773	0.12%
2020/06/18	24	43.68	0	0.00	43.85	24	14,934	0.16%
2020/06/17	13	43.82	44	44.12	44.30	-31	15,019	-0.21%
2020/06/16	10	43.70	26	44.14	44.10	-16	15,493	-0.10%
2020/06/15	32	43.27	14	43.48	43.10	18	16,095	0.11%
2020/06/12	12	42.75	16	42.95	43.25	-4	16,407	-0.02%
2020/06/11	37.1	43.96	37	44.37	43.60	0.1	16,848	0.00%
2020/06/10	10	44.55	45	44.53	44.60	-35	17,044	-0.21%
2020/06/09	18.2	43.94	4	44.05	44.00	14.2	17,833	0.08%
2020/06/08	0	0.00	28	43.87	43.85	-28	18,181	-0.15%
2020/06/05	2	43.60	0	0.00	43.50	2	18,324	0.01%
2020/06/04	20	43.55	6	43.61	43.55	14	18,566	0.08%
2020/06/03	20	43.34	14	43.44	43.55	6	18,973	0.03%
2020/06/02	0	0.00	21	42.95	42.95	-21	18,957	-0.11%
2020/06/01	5	42.85	5	42.82	42.50	0	18,967	0.00%
2020/05/29	1	41.85	0	0.00	42.40	1	18,961	0.01%
2020/05/28	4	41.96	0	0.00	42.05	4	18,742	0.02%
2020/05/27	9	42.64	3	42.80	42.65	6	18,852	0.03%
2020/05/26	0	0.00	28	42.62	42.45	-28	18,940	-0.15%
2020/05/25	1	41.10	1	41.60	41.70	0	18,867	0.00%
2020/05/22	17	41.90	0	0.00	41.70	17	18,881	0.09%
2020/05/21	10	42.39	17	42.55	42.70	-7	18,910	-0.04%
2020/05/20	0	0.00	20	42.26	42.25	-20	18,801	-0.11%
2020/05/19	12	42.00	38	41.93	42.00	-26	18,690	-0.14%
2020/05/18	2	41.05	0	0.00	41.20	2	18,448	0.01%
2020/05/15	12	41.06	5	41.11	41.15	7	18,430	0.04%
2020/05/14	5	40.62	29	40.65	40.55	-24	18,263	-0.13%
2020/05/13	5	40.83	0	0.00	40.95	5	18,156	0.03%
2020/05/12	12	40.96	2	41.13	41.20	10	18,167	0.06%
2020/05/11	20	41.38	27	41.38	41.20	-7	18,225	-0.04%
2020/05/08	6	40.78	2	41.03	40.65	4	18,241	0.02%
2020/05/07	2	40.65	1	40.50	40.50	1	18,279	0.01%
2020/05/06	7	40.33	1	40.65	40.55	6	18,315	0.03%
2020/05/05	4	40.65	4	40.90	40.65	0	18,380	0.00%
2020/05/04	44	40.62	5	41.20	40.75	39	18,411	0.21%
2020/04/30	13	41.91	36	41.90	42.30	-23	18,225	-0.13%
2020/04/29	21	40.82	32	41.13	41.05	-11	18,188	-0.06%
2020/04/28	13	40.22	13	40.36	40.30	0	18,182	0.00%
2020/04/27	0	0.00	27	39.97	40.10	-27	18,723	-0.14%
2020/04/24	24	39.41	0	0.00	39.20	24	18,683	0.13%
2020/04/23	9	39.63	12	39.93	39.60	-3	18,723	-0.02%
2020/04/22	9	38.52	50	39.17	39.45	-41	18,721	-0.22%
2020/04/21	38	39.30	15	39.12	39.00	23	18,670	0.12%
2020/04/20	23	40.22	8	40.13	40.10	15	18,566	0.08%
2020/04/17	27	40.56	43	40.93	40.60	-16	18,610	-0.09%
2020/04/16	48	40.29	5	40.30	40.20	43	18,482	0.23%
2020/04/15	3	40.78	23	40.99	41.05	-20	18,295	-0.11%
2020/04/14	13	40.34	60	40.24	40.65	-47	18,190	-0.26%
2020/04/13	13	39.53	37	39.79	39.50	-24	18,003	-0.13%
2020/04/10	6	39.12	63	39.04	39.20	-57	17,881	-0.32%
2020/04/09	15	38.14	18	38.28	38.20	-3	17,767	-0.02%
2020/04/08	12	37.95	31	37.91	37.95	-19	17,642	-0.11%
2020/04/07	12	37.37	0.6	37.50	37.25	11.4	17,403	0.07%
2020/04/06	7	37.01	20	37.16	37.30	-13	17,181	-0.08%
2020/04/01	46	37.41	0	0.00	37.40	46	16,908	0.27%
2020/03/31	6	37.80	20	38.20	37.55	-14	16,767	-0.08%
2020/03/30	8	37.63	24	37.90	37.90	-16	16,494	-0.10%
2020/03/27	15	38.05	33	38.23	38.30	-18	16,359	-0.11%
2020/03/26	16	37.19	3	37.48	37.30	13	16,114	0.08%
2020/03/25	23	37.13	12	37.21	37.10	11	16,112	0.07%
2020/03/24	5	36.65	6	37.08	36.25	-1	15,922	-0.01%
2020/03/23	16	35.76	3	35.95	36.00	13	15,817	0.08%
2020/03/20	15	35.79	22	36.78	37.50	-7	15,842	-0.04%
2020/03/19	67	35.34	21	35.66	34.85	46	15,428	0.30%
2020/03/18	38	36.97	0	0.00	36.85	38	15,332	0.25%
2020/03/17	38.2	37.32	4	37.54	37.35	34.2	15,127	0.23%
2020/03/16	41	38.26	4	39.15	38.05	37	14,810	0.25%
2020/03/13	165	38.08	24	39.09	39.65	141	14,425	0.98%	大買/鉅額交易
2020/03/12	38.2	41.04	3	40.77	40.50	35.2	13,472	0.26%
2020/03/11	10	42.41	1	42.50	42.15	9	13,056	0.07%
2020/03/10	6.2	42.37	11.2	42.74	42.35	-5	13,022	-0.04%
2020/03/09	77	42.76	0	0.00	42.35	77	12,848	0.60%
2020/03/06	17	44.34	3	44.90	44.20	14	12,372	0.11%
2020/03/05	0	0.00	5	45.10	45.15	-5	12,347	-0.04%
2020/03/04	0	0.00	5	44.10	44.45	-5	12,451	-0.04%
2020/03/03	10	44.20	0	0.00	44.15	10	12,548	0.08%
2020/03/02	11	43.93	8	43.97	43.95	3	12,678	0.02%
2020/02/27	10	44.44	0	0.00	44.45	10	13,147	0.08%
2020/02/26	28.2	44.51	3	44.67	44.70	25.2	13,411	0.19%
2020/02/25	0	0.00	1	45.00	44.95	-1	13,301	-0.01%
2020/02/24	49	45.03	6	45.13	45.00	43	13,338	0.32%
2020/02/21	3	45.72	0	0.00	45.70	3	13,244	0.02%
2020/02/20	2	46.00	3	46.07	46.10	-1	13,321	-0.01%
2020/02/19	1	46.35	7	46.32	46.35	-6	13,295	-0.05%
2020/02/18	2	45.90	0	0.00	46.00	2	13,310	0.02%
2020/02/17	8	45.70	0	0.00	45.95	8	13,316	0.06%
2020/02/13	12	46.13	0	0.00	46.05	12	13,428	0.09%
2020/02/12	10	46.50	40	46.52	46.35	-30	13,455	-0.22%
2020/02/11	15	45.83	64	45.92	46.00	-49	13,347	-0.37%
2020/02/10	15	44.79	0	0.00	45.15	15	13,575	0.11%
2020/02/07	30	45.30	19	45.50	45.40	11	14,026	0.08%
2020/02/06	5.1	45.75	32	45.68	46.00	-26.9	14,017	-0.19%
2020/02/05	12	44.76	59	45.20	45.40	-47	13,961	-0.34%
2020/02/04	11	44.10	55.8	44.78	45.05	-44.8	13,912	-0.32%
2020/02/03	13	43.98	59	44.19	44.15	-46	13,979	-0.33%
2020/01/31	23	45.00	0	0.00	45.05	23	13,806	0.17%
2020/01/30	52	45.26	5	45.35	45.00	47	13,719	0.34%
2020/01/20	0	0.00	3	47.10	47.10	-3	13,126	-0.02%
2020/01/17	5	46.99	12	47.09	47.15	-7	13,064	-0.05%
2020/01/16	0	0.00	1	46.75	46.90	-1	12,986	-0.01%
2020/01/15	1	46.70	1	47.05	46.80	0	12,907	0.00%
2020/01/14	2.5	46.99	24	46.94	47.00	-21.5	12,838	-0.17%
2020/01/13	12	46.72	16	46.76	46.80	-4	12,734	-0.03%
2020/01/10	1	46.40	17	46.41	46.40	-16	12,676	-0.13%
2020/01/08	11	45.91	12	45.94	45.80	-1	12,623	-0.01%
2020/01/07	10	46.35	10	46.35	46.30	0	12,548	0.00%
2020/01/06	20	46.31	2	46.35	46.40	18	12,563	0.14%
2020/01/03	1.3	46.74	24	46.73	46.75	-22.7	12,558	-0.18%
2020/01/02	10	46.45	0	46.45	46.45	10	12,533	0.08%
2019/12/31	26	46.51	0.2	46.40	46.40	25.8	12,504	0.21%
2019/12/30	19	46.60	0	0.00	46.70	19	12,500	0.15%
2019/12/27	0	0.00	1.2	46.61	46.75	-1.2	12,512	-0.01%
2019/12/26	10	46.45	2	46.45	46.50	8	12,435	0.06%
2019/12/25	6	46.36	0	0.00	46.45	6	12,509	0.05%
2019/12/23	5	46.58	0	0.00	46.65	5	12,613	0.04%
2019/12/20	5	46.70	16	46.80	46.75	-11	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	3	46.62	15	46.78	46.75	-12	12,459	-0.10%
2019/12/17	26	46.35	16.5	46.31	46.50	9.5	12,454	0.08%
2019/12/16	36	46.62	4	47.15	46.60	32	12,268	0.26%
2019/12/13	1	47.00	129	46.82	47.15	-128	12,136	-1.05%	大賣/鉅額交易
2019/12/12	3	46.05	50	46.06	46.05	-47	11,685	-0.40%
2019/12/11	13	45.91	44	45.98	45.95	-31	11,598	-0.27%
2019/12/10	0	0.00	5	45.50	45.55	-5	11,447	-0.04%
2019/12/09	2	45.25	19	45.36	45.45	-17	11,404	-0.15%
2019/12/05	0	0.00	42	45.30	45.50	-42	11,663	-0.36%
2019/12/04	2	44.75	15	44.97	44.80	-13	11,452	-0.11%
2019/12/03	0	0.00	6	44.89	44.90	-6	11,512	-0.05%
2019/12/02	36	44.48	6	44.59	44.80	30	11,513	0.26%
2019/11/29	45	44.90	1	45.15	44.80	44	11,431	0.38%
2019/11/28	18	45.41	6	45.39	45.40	12	11,208	0.11%
2019/11/27	37	45.73	3	45.75	45.85	34	11,107	0.31%
2019/11/26	4	46.23	36	46.29	46.00	-32	10,945	-0.29%
2019/11/25	0	0.00	79	45.85	46.10	-79	10,286	-0.77%
2019/11/22	7	45.10	0	0.00	45.30	7	10,034	0.07%
2019/11/21	15	44.99	0	0.00	45.05	15	10,041	0.15%
2019/11/19	2.8	45.36	0	0.00	45.55	2.8	9,880	0.03%
2019/11/18	2	45.23	18	45.46	45.60	-16	9,831	-0.16%
2019/11/15	0	0.00	4	45.40	45.30	-4	9,898	-0.04%
2019/11/14	5	45.24	3	45.35	45.10	2	9,986	0.02%
2019/11/12	9	45.64	23	45.69	45.55	-14	10,259	-0.14%
2019/11/11	12	45.02	33	45.24	45.20	-21	10,222	-0.21%
2019/11/08	14	45.37	10	45.80	45.60	4	10,236	0.04%
2019/11/07	51	45.54	6	46.18	45.50	45	10,148	0.44%
2019/11/06	59	45.68	109	45.76	45.85	-50	9,873	-0.51%	大賣/
2019/11/05	46.8	44.94	4	45.25	44.95	42.8	9,380	0.46%
2019/11/04	5.5	44.57	8	44.74	44.95	-2.5	9,414	-0.03%
2019/11/01	7	44.46	2	44.53	44.55	5	9,445	0.05%
2019/10/31	96	44.86	0	0.00	44.55	96	9,553	1.00%
2019/10/28	10	45.30	0	0.00	45.30	10	9,503	0.11%
2019/10/25	20	45.45	0	0.00	45.50	20	9,528	0.21%
2019/10/24	0	0.00	15	45.49	45.55	-15	9,527	-0.16%
2019/10/22	0	0.00	23	45.46	45.50	-23	9,502	-0.24%
2019/10/21	0	0.00	11	45.39	45.40	-11	9,511	-0.12%
2019/10/18	1	45.15	29	45.26	45.25	-28	9,561	-0.29%
2019/10/17	0	0.00	9	45.24	45.30	-9	9,504	-0.09%
2019/10/16	0	0.00	6	45.18	45.25	-6	9,499	-0.06%
2019/10/15	0	0.00	13	44.98	44.95	-13	9,492	-0.14%
2019/10/14	0	0.00	5	44.68	44.80	-5	9,512	-0.05%
2019/10/09	10	43.95	0	0.00	43.90	10	9,473	0.11%
2019/10/08	0	0.00	4	44.46	44.30	-4	9,457	-0.04%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/04	7	43.90	0	0.00	44.00	7	9,453	0.07%
2019/10/03	17	43.97	2	44.18	44.10	15	9,476	0.16%
2019/10/02	1.2	44.71	11	44.76	44.75	-9.8	9,489	-0.10%
2019/10/01	0	0.00	3	44.90	45.00	-3	9,586	-0.03%
2019/09/27	20	44.70	1	44.70	44.55	19	9,708	0.20%
2019/09/26	1	44.60	0	0.00	44.60	1	10,060	0.01%
2019/09/25	33	44.44	0	0.00	44.40	33	10,268	0.32%
2019/09/23	18	44.80	0	0.00	44.85	18	10,504	0.17%
2019/09/20	3	45.00	15	45.25	45.15	-12	10,806	-0.11%
2019/09/19	22	45.34	2	45.28	45.20	20	10,757	0.19%
2019/09/18	0	0.00	3	45.57	45.60	-3	10,735	-0.03%
2019/09/17	4	45.14	5	45.47	45.55	-1	10,693	-0.01%
2019/09/16	10	45.23	14	45.20	45.30	-4	10,762	-0.04%
2019/09/12	0	0.00	15	45.05	45.00	-15	10,726	-0.14%
2019/09/11	5	44.80	5	44.75	44.95	0	10,826	0.00%
2019/09/10	5	44.85	15	44.98	44.90	-10	10,813	-0.09%
2019/09/09	2	44.25	20	44.36	44.55	-18	10,670	-0.17%
2019/09/06	27	44.03	3	44.00	44.00	24	10,567	0.23%
2019/09/05	2	43.45	8	43.91	43.95	-6	10,660	-0.06%
2019/09/04	0	0.00	5	43.60	43.45	-5	10,519	-0.05%
2019/09/03	5	43.28	3	43.60	43.25	2	10,585	0.02%
2019/09/02	0	0.00	1	43.60	43.50	-1	10,671	-0.01%
2019/08/30	10	43.39	26	43.42	43.65	-16	10,756	-0.15%
2019/08/29	14	43.15	0	0.00	43.15	14	10,797	0.13%
2019/08/28	0	0.00	2	43.60	43.70	-2	10,818	-0.02%
2019/08/27	0	0.00	14	43.37	43.50	-14	10,851	-0.13%
2019/08/26	1	42.75	0	0.00	43.00	1	10,789	0.01%
2019/08/23	13	43.03	3	43.20	43.10	10	10,801	0.09%
2019/08/21	10	42.90	1.5	43.17	42.90	8.5	11,145	0.08%
2019/08/20	66	43.09	1	43.00	42.90	65	11,111	0.58%
2019/08/19	0	0.00	7	43.46	43.35	-7	11,128	-0.06%
2019/08/16	0	0.00	37	43.09	43.15	-37	11,048	-0.33%
2019/08/15	15	41.87	16	42.15	41.90	-1	10,942	-0.01%
2019/08/14	46	42.12	0	0.00	42.05	46	11,055	0.42%
2019/08/13	13	42.38	24	42.42	42.30	-11	11,116	-0.10%
2019/08/12	3	41.93	1	42.35	41.90	2	11,259	0.02%
2019/08/08	0	0.00	1	41.95	41.90	-1	11,569	-0.01%
2019/08/07	4	41.71	0	0.00	41.65	4	11,618	0.03%
2019/08/06	19	41.39	19.3	41.67	41.70	-0.3	11,901	0.00%
2019/08/05	16	42.03	5	42.00	42.00	11	11,942	0.09%
2019/08/02	19	42.42	5	42.35	42.35	14	11,942	0.12%
2019/08/01	9	42.90	15	42.82	42.90	-6	12,024	-0.05%
2019/07/31	10	43.21	0	0.00	43.20	10	12,042	0.08%
2019/07/30	7	43.60	0	0.00	43.50	7	11,991	0.06%
2019/07/26	2	43.53	0	0.00	43.50	2	12,256	0.02%
2019/07/24	1	43.55	6	43.60	43.45	-5	12,543	-0.04%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	1	43.85	3	43.85	43.60	-2	12,563	-0.02%
2019/07/19	4	43.75	2	43.60	43.50	2	12,593	0.02%
2019/07/17	27	43.57	0	0.00	43.50	27	12,580	0.21%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/15	5	43.89	6	43.88	43.85	-1	12,428	-0.01%
2019/07/12	5	44.00	41.7	44.05	43.95	-36.7	12,723	-0.29%
2019/07/11	21	44.21	5	44.25	44.20	16	12,840	0.12%
2019/07/10	3.2	44.16	11	44.39	44.30	-7.8	13,018	-0.06%
2019/07/09	13	44.01	0	0.00	44.05	13	13,055	0.10%
2019/07/08	8	44.06	1	44.25	44.20	7	13,061	0.05%
2019/07/05	23	44.20	0	0.00	44.30	23	13,178	0.17%
2019/07/04	56	44.43	12	44.60	44.35	44	13,236	0.33%
2019/07/03	1	46.05	49	46.10	46.10	-48	13,177	-0.36%
2019/07/02	2	46.30	16	46.30	46.25	-14	13,031	-0.11%
2019/07/01	2	46.15	33	46.27	46.25	-31	12,781	-0.24%
2019/06/28	5	45.91	2	46.20	45.85	3	12,611	0.02%
2019/06/27	8	45.82	70	45.82	45.80	-62	12,572	-0.49%
2019/06/26	2	45.10	18	45.20	45.40	-16	12,505	-0.13%
2019/06/25	0	0.00	9	44.95	44.90	-9	12,469	-0.07%
2019/06/24	2	44.85	13	44.82	44.90	-11	12,607	-0.09%
2019/06/21	3	44.70	6	44.66	44.45	-3	12,633	-0.02%
2019/06/20	0	0.00	6	44.77	44.65	-6	12,612	-0.05%
2019/06/19	10.5	44.74	32	44.67	44.80	-21.5	12,755	-0.17%
2019/06/18	0	0.00	9	44.38	44.50	-9	12,656	-0.07%
2019/06/17	0	0.00	17	44.03	44.10	-17	12,868	-0.13%
2019/06/14	1	43.55	0	0.00	43.55	1	13,091	0.01%
2019/06/13	24	43.60	2	43.50	43.65	22	13,170	0.17%
2019/06/12	6	44.10	0	0.00	44.35	6	13,250	0.05%
2019/06/11	4	43.95	23	44.34	44.45	-19	13,372	-0.14%
2019/06/10	7	43.76	15	43.94	44.15	-8	13,370	-0.06%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	37	43.20	3	43.92	43.10	34	13,478	0.25%
2019/06/04	0	0.00	2	43.83	43.90	-2	13,470	-0.01%
2019/06/03	1	43.00	15.2	43.44	43.65	-14.2	13,451	-0.11%
2019/05/31	0	0.00	19	43.11	43.25	-19	13,432	-0.14%
2019/05/30	2	42.63	15	42.63	42.60	-13	13,379	-0.10%
2019/05/29	2	42.50	1	42.45	42.45	1	13,576	0.01%
2019/05/28	8	42.28	4	42.49	42.30	4	13,740	0.03%
2019/05/27	2	42.10	0	0.00	42.30	2	13,665	0.01%
2019/05/24	8	42.10	0	0.00	42.00	8	13,806	0.06%
2019/05/23	0	0.00	2	42.48	42.50	-2	13,755	-0.01%
2019/05/22	8	42.47	0	0.00	42.50	8	13,835	0.06%
2019/05/21	7	43.07	39	42.73	43.05	-32	13,864	-0.23%
2019/05/20	4	41.94	5	41.94	41.90	-1	13,733	-0.01%
2019/05/17	33	41.94	4	41.96	41.90	29	13,636	0.21%
2019/05/16	50	42.27	5.5	42.09	42.00	44.5	13,498	0.33%
2019/05/15	5	43.27	5	43.36	43.25	0	13,362	0.00%
2019/05/14	16	43.09	1	43.40	43.15	15	13,373	0.11%
2019/05/13	21	44.08	1	43.85	43.80	20	13,270	0.15%
2019/05/10	7	44.80	8	44.71	44.60	-1	13,345	-0.01%
2019/05/09	71	44.67	0	0.00	44.60	71	13,436	0.53%
2019/05/08	11	45.10	5	45.10	45.05	6	13,438	0.04%
2019/05/07	26	45.59	0	0.00	45.40	26	13,491	0.19%
2019/05/06	18	45.56	25	45.67	45.60	-7	13,686	-0.05%
2019/05/03	14	46.15	2	46.25	46.15	12	13,628	0.09%
2019/05/02	11	46.00	70	46.16	46.40	-59	13,506	-0.44%
2019/04/30	1	45.75	1	45.75	45.60	0	13,422	0.00%
2019/04/29	6	45.54	2	45.58	45.70	4	13,422	0.03%
2019/04/26	0	0.00	4	45.25	45.50	-4	13,449	-0.03%
2019/04/25	7	45.14	1	45.20	45.20	6	13,629	0.04%
2019/04/24	5	45.30	7	45.39	45.40	-2	13,919	-0.01%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/22	20	45.25	1	45.30	45.25	19	14,494	0.13%
2019/04/19	0	0.00	3	45.28	45.20	-3	14,744	-0.02%
2019/04/18	35	44.83	0	0.00	45.00	35	14,768	0.24%
2019/04/17	12	45.19	0	0.00	45.20	12	14,610	0.08%
2019/04/16	16	45.14	5	45.25	45.30	11	14,477	0.08%
2019/04/15	5	45.75	11	45.71	45.70	-6	14,346	-0.04%
2019/04/12	0	0.00	3	45.65	45.70	-3	14,335	-0.02%
2019/04/11	16	45.55	6.1	45.99	45.55	9.9	14,325	0.07%
2019/04/10	6	45.42	1	45.70	45.50	5	14,249	0.04%
2019/04/09	0.3	45.75	7	45.79	45.75	-6.7	14,189	-0.05%
2019/04/08	21	45.40	0	0.00	45.35	21	14,074	0.15%
2019/04/03	0.5	46.00	7	46.01	46.00	-6.5	13,801	-0.05%
2019/04/02	1	46.00	8	46.09	46.00	-7	13,773	-0.05%
2019/04/01	0	0.00	1	46.30	45.60	-1	13,728	-0.01%
2019/03/29	6	45.35	62	45.68	46.00	-56	13,562	-0.41%
2019/03/28	13	44.73	21	45.03	45.10	-8	13,404	-0.06%
2019/03/27	64	45.09	0	0.00	44.95	64	13,331	0.48%
2019/03/26	7.1	45.51	3	45.50	45.50	4.1	13,224	0.03%
2019/03/25	29	45.64	8	45.67	45.55	21	13,349	0.16%
2019/03/22	14	46.75	3	46.83	46.40	11	13,166	0.08%
2019/03/21	5	46.80	0	0.00	46.90	5	13,054	0.04%
2019/03/20	2	47.25	20	47.24	47.15	-18	13,050	-0.14%
2019/03/19	2.1	46.59	68	46.65	46.95	-65.9	12,850	-0.51%
2019/03/18	3	45.90	83	45.87	46.00	-80	12,664	-0.63%
2019/03/15	7	45.30	0	0.00	45.25	7	12,582	0.06%
2019/03/14	0	0.00	13	45.49	45.25	-13	12,452	-0.10%
2019/03/13	2	45.33	6	45.26	45.25	-4	12,434	-0.03%
2019/03/12	3	45.12	34	45.15	45.00	-31	12,423	-0.25%
2019/03/11	18	44.51	0	0.00	44.50	18	12,436	0.14%
2019/03/08	34	44.71	5	44.65	44.70	29	12,490	0.23%
2019/03/07	5	45.10	0	0.00	45.10	5	12,623	0.04%
2019/03/06	28	45.14	0	0.00	45.15	28	12,732	0.22%
2019/03/05	10	45.00	1	45.05	45.10	9	12,846	0.07%
2019/03/04	67	44.83	48	45.01	45.15	19	12,921	0.15%
2019/02/27	52	45.25	7	45.49	45.50	45	12,758	0.35%
2019/02/26	15	45.36	28	45.54	45.45	-13	12,558	-0.10%
2019/02/25	80	45.14	1	45.10	45.30	79	12,239	0.65%
2019/02/21	1	44.95	0	0.00	45.10	1	12,083	0.01%
2019/02/20	43	45.03	3	45.02	45.05	40	12,003	0.33%
2019/02/19	13	44.82	2	44.85	44.85	11	11,846	0.09%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	12	44.56	4	44.65	44.50	8	11,660	0.07%
2019/02/12	8	44.21	1	44.35	44.30	7	11,447	0.06%
2019/02/11	4	44.43	2	44.25	44.15	2	11,317	0.02%
2019/01/30	6	44.53	0	0.00	44.55	6	11,181	0.05%
2019/01/29	4	44.68	16	44.72	44.75	-12	11,121	-0.11%
2019/01/28	5	44.50	45	44.51	44.60	-40	10,954	-0.37%
2019/01/25	9	43.97	0	0.00	44.00	9	10,827	0.08%
2019/01/24	10	44.12	5	44.05	44.05	5	10,643	0.05%
2019/01/23	2	44.30	0	0.00	44.30	2	10,634	0.02%
2019/01/22	1	44.45	0	0.00	44.25	1	10,710	0.01%
2019/01/21	2	44.25	4	44.48	44.30	-2	10,736	-0.02%
2019/01/18	2.1	44.06	0	0.00	44.15	2.1	10,904	0.02%
2019/01/17	2	43.90	0	0.00	44.05	2	11,002	0.02%
2019/01/16	46	44.19	10	44.15	44.00	36	10,922	0.33%
2019/01/15	36	44.60	0	0.00	44.60	36	10,614	0.34%
2019/01/14	70	45.19	2	45.00	45.00	68	10,342	0.66%
2019/01/11	54	46.17	2	46.08	45.95	52	10,140	0.51%
2019/01/10	12	46.68	1	46.90	46.90	11	9,958	0.11%
2019/01/09	0	0.00	42	46.82	47.05	-42	10,011	-0.42%
2019/01/07	0	0.00	13	46.00	45.95	-13	10,273	-0.13%
2019/01/04	13	45.03	2	45.65	45.30	11	10,445	0.11%
2019/01/03	16.1	45.79	2	45.98	45.80	14.1	10,903	0.13%
2019/01/02	37	46.47	1	47.05	46.10	36	11,063	0.33%
2018/12/28	11	46.54	13	46.88	47.05	-2	11,114	-0.02%
2018/12/27	4	46.70	1	46.95	46.95	3	11,424	0.03%
2018/12/26	0	0.00	1	46.80	46.50	-1	11,549	-0.01%
2018/12/25	3	46.28	6	46.40	46.50	-3	11,742	-0.03%
2018/12/24	8	46.64	8	46.85	46.85	0	11,927	0.00%
2018/12/22	5	47.10	1	47.15	47.05	4	12,082	0.03%
2018/12/21	0.5	47.30	0	0.00	47.30	0.5	12,410	0.00%
2018/12/20	4	47.10	2	47.15	47.05	2	12,555	0.02%
2018/12/18	14	47.02	1	47.55	47.05	13	12,666	0.10%
2018/12/17	0	0.00	2	47.58	47.75	-2	12,959	-0.02%
2018/12/14	6	47.59	0	0.00	47.45	6	13,129	0.05%
2018/12/13	1	47.65	2	48.03	48.05	-1	13,081	-0.01%
2018/12/12	1	47.65	0	0.00	47.55	1	13,095	0.01%
2018/12/11	5	47.20	0	0.00	47.25	5	13,061	0.04%
2018/12/10	12	47.40	1	47.75	47.50	11	12,977	0.08%
2018/12/06	13	48.03	3	47.97	48.00	10	12,897	0.08%
2018/12/05	6	48.34	0	0.00	48.35	6	12,874	0.05%
2018/12/04	12	48.62	0	0.00	48.75	12	12,872	0.09%
2018/12/03	10	49.09	0	0.00	49.15	10	12,840	0.08%
2018/11/30	2	48.65	0	0.00	48.80	2	12,724	0.02%
2018/11/29	15	48.81	1	48.65	48.60	14	12,537	0.11%
2018/11/28	24	48.92	1	49.00	48.85	23	12,400	0.19%
2018/11/27	49	49.22	0	0.00	49.10	49	12,281	0.40%
2018/11/26	27	50.09	7	50.80	49.90	20	12,278	0.16%
2018/11/23	14	50.18	0	0.00	50.10	14	12,218	0.11%
2018/11/22	3	50.30	4	50.78	50.80	-1	12,229	-0.01%
2018/11/21	11	50.00	21	50.55	50.70	-10	12,268	-0.08%
2018/11/20	9	50.64	0	0.00	50.50	9	12,327	0.07%
2018/11/19	3	51.30	32	51.33	51.50	-29	12,437	-0.23%
2018/11/16	0	0.00	4.2	51.08	51.10	-4.2	12,391	-0.03%
2018/11/15	0	0.00	1	51.20	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/13	0	0.00	28	50.60	51.00	-28	12,510	-0.22%
2018/11/12	0	0.00	1	51.00	50.90	-1	12,588	-0.01%
2018/11/09	1	50.30	5	51.06	51.10	-4	12,793	-0.03%
2018/11/08	0	0.00	7	50.63	50.90	-7	12,772	-0.05%
2018/11/07	0	0.00	7	50.16	50.30	-7	12,670	-0.06%
2018/11/06	4	49.75	8	49.63	49.80	-4	12,719	-0.03%
2018/11/02	0	0.00	2	48.55	48.90	-2	12,682	-0.02%
2018/11/01	1	47.90	2	48.20	48.30	-1	12,704	-0.01%
2018/10/31	2	48.05	8	48.13	48.45	-6	12,664	-0.05%
2018/10/30	0	0.00	5	47.42	47.50	-5	12,580	-0.04%
2018/10/29	4	47.04	0	0.00	46.90	4	12,550	0.03%
2018/10/26	34	47.48	2.3	47.33	47.10	31.7	12,485	0.25%
2018/10/25	32	48.14	0	0.00	48.00	32	12,226	0.26%
2018/10/24	26	49.08	16	49.46	49.15	10	12,250	0.08%
2018/10/23	10	49.52	1	49.60	49.55	9	12,184	0.07%
2018/10/22	0	0.00	10	49.98	50.00	-10	12,160	-0.08%
2018/10/19	15.5	49.21	10	50.00	50.20	5.5	12,270	0.04%
2018/10/18	3	49.90	0	0.00	49.60	3	12,235	0.02%
2018/10/17	30	49.89	31	49.81	49.75	-1	12,384	-0.01%
2018/10/16	24	49.72	0	0.00	49.70	24	12,337	0.19%
2018/10/15	0	0.00	5	50.10	49.95	-5	12,269	-0.04%
2018/10/12	10	49.64	54	49.87	50.10	-44	12,013	-0.37%
2018/10/11	45	49.91	16	50.15	49.65	29	11,865	0.24%
2018/10/09	1	51.50	27	51.78	51.50	-26	11,377	-0.23%
2018/10/08	3.5	51.21	36.1	51.42	51.60	-32.6	11,184	-0.29%
2018/10/05	51	50.87	46	51.56	50.90	5	11,086	0.05%
2018/10/04	19	51.39	4	51.60	51.60	15	10,810	0.14%
2018/10/03	30	51.82	1	52.30	51.80	29	10,746	0.27%
2018/10/02	12.3	51.96	3	52.13	52.10	9.3	10,636	0.09%
2018/10/01	2	52.40	21	52.32	52.50	-19	10,512	-0.18%
2018/09/28	33	51.46	11	51.99	51.80	22	10,484	0.21%
2018/09/27	0	0.00	46	51.44	51.90	-46	10,330	-0.45%
2018/09/26	28	50.96	13	51.38	51.00	15	10,162	0.15%
2018/09/25	0	0.00	11	51.45	51.10	-11	10,326	-0.11%
2018/09/21	6	50.60	38	51.17	51.10	-32	10,288	-0.31%
2018/09/20	5	50.44	4	50.60	50.40	1	9,862	0.01%
2018/09/17	5	50.00	0	0.00	50.00	5	10,140	0.05%
2018/09/14	27	50.11	8	50.38	50.10	19	10,481	0.18%
2018/09/13	0	0.00	2	50.05	49.90	-2	10,634	-0.02%
2018/09/12	8	49.76	0	0.00	49.70	8	10,843	0.07%
2018/09/11	7	49.58	2	49.60	49.80	5	11,015	0.05%
2018/09/10	6	49.45	1	49.45	49.40	5	11,238	0.04%
2018/09/07	45	49.76	0.2	49.85	49.50	44.8	11,443	0.39%
2018/09/06	19	50.11	5	50.60	50.10	14	11,466	0.12%
2018/09/05	44	50.33	0	0.00	50.20	44	11,510	0.38%
2018/09/04	0.2	50.90	12	50.89	50.90	-11.8	11,548	-0.10%
2018/09/03	11	50.40	0	0.00	50.60	11	11,551	0.10%
2018/08/31	0	0.00	23	50.77	50.90	-23	11,622	-0.20%
2018/08/30	2	50.50	0	0.00	50.50	2	11,622	0.02%
2018/08/28	2	50.70	11	50.80	50.80	-9	11,740	-0.08%
2018/08/27	0	0.00	52	50.54	50.70	-52	11,774	-0.44%
2018/08/24	60	49.83	0	0.00	49.85	60	11,640	0.52%
2018/08/22	1	49.95	7	50.19	50.10	-6	12,211	-0.05%
2018/08/21	2	50.00	0	0.00	50.00	2	12,096	0.02%
2018/08/20	0	0.00	10	50.10	49.90	-10	12,047	-0.08%
2018/08/17	1	49.70	2	50.00	49.90	-1	12,024	-0.01%
2018/08/16	26.1	49.64	0	0.00	49.70	26.1	11,979	0.22%
2018/08/13	28.1	50.15	0	0.00	50.10	28.1	12,264	0.23%
2018/08/10	1	50.90	20	50.88	50.90	-19	12,319	-0.15%
2018/08/09	4	50.40	0	0.00	50.40	4	12,483	0.03%
2018/08/08	2	50.80	0	0.00	50.70	2	12,640	0.02%
2018/08/06	6	50.52	0	0.00	50.40	6	12,831	0.05%
2018/08/03	0	0.00	3	50.70	50.80	-3	13,049	-0.02%
2018/08/02	12	50.46	0	0.00	50.20	12	13,141	0.09%
2018/08/01	0	0.00	6	50.98	51.00	-6	13,112	-0.05%
2018/07/31	3	50.60	35	50.76	50.70	-32	13,175	-0.24%
2018/07/30	0	0.00	1	50.30	50.40	-1	12,966	-0.01%
2018/07/27	7	50.10	1	50.10	50.20	6	13,116	0.05%
2018/07/26	21	50.03	5	50.32	50.30	16	13,168	0.12%
2018/07/24	39	50.37	0	0.00	50.30	39	13,149	0.30%
2018/07/23	5	50.60	1	50.70	51.00	4	13,077	0.03%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/18	33	50.70	3	50.90	50.80	30	13,137	0.23%
2018/07/17	4	50.78	0	0.00	50.80	4	13,139	0.03%
2018/07/16	4	50.75	37	50.90	50.70	-33	13,165	-0.25%
2018/07/13	0	0.00	6	50.90	51.00	-6	13,230	-0.05%
2018/07/12	0	0.00	14	50.61	50.70	-14	13,283	-0.11%
2018/07/11	16	49.98	0	0.00	50.30	16	13,360	0.12%
2018/07/10	16	50.00	6	50.50	50.50	10	13,348	0.07%
2018/07/09	0	0.00	14	50.14	50.10	-14	13,363	-0.11%
2018/07/06	11	49.20	5	49.43	49.45	6	13,375	0.04%
2018/07/05	15	49.61	0	0.00	49.80	15	13,409	0.11%
2018/07/04	6	49.86	0	0.00	50.00	6	13,615	0.04%
2018/07/03	16.1	50.11	4	50.23	50.00	12.1	13,638	0.09%
2018/07/02	18	50.51	0	0.00	50.30	18	13,535	0.13%
2018/06/29	6	50.40	11	50.55	51.10	-5	13,434	-0.04%
2018/06/27	34.2	50.64	0	0.00	50.50	34.2	13,279	0.26%
2018/06/26	53	50.96	16.1	51.12	50.90	36.9	13,056	0.28%
2018/06/25	506.7	53.28	2	53.40	53.20	504.7	12,832	3.93%	大買/鉅額交易
2018/06/22	0.2	53.70	1	53.70	53.70	-0.8	12,586	-0.01%
2018/06/21	0	0.00	2.1	53.99	53.90	-2.1	12,476	-0.02%
2018/06/20	2	53.75	18	53.56	53.70	-16	12,714	-0.13%
2018/06/19	10	53.00	1	53.70	53.00	9	12,672	0.07%
2018/06/15	2	52.80	7	53.29	53.70	-5	12,431	-0.04%
2018/06/14	25	53.14	5	53.30	52.90	20	12,213	0.16%
2018/06/13	0	0.00	0.2	53.80	54.00	-0.2	12,056	0.00%
2018/06/12	0	0.00	116	53.71	53.50	-116	12,349	-0.94%	大賣/鉅額交易
2018/06/11	10	53.61	78	53.70	53.70	-68	12,305	-0.55%
2018/06/08	1	53.70	49	53.80	53.80	-48	12,317	-0.39%
2018/06/07	0	0.00	74	53.62	54.00	-74	12,354	-0.60%
2018/06/06	4	53.05	94	53.16	53.30	-90	12,473	-0.72%
2018/06/05	3	52.70	15	52.93	53.00	-12	12,369	-0.10%
2018/06/04	0	0.00	18	52.41	52.80	-18	12,333	-0.15%
2018/06/01	1	51.70	5	51.90	51.80	-4	12,348	-0.03%
2018/05/31	0	0.00	3	51.90	52.10	-3	12,376	-0.02%
2018/05/30	25	51.66	5	51.40	51.20	20	12,242	0.16%
2018/05/29	11	52.82	1	52.80	52.80	10	12,296	0.08%
2018/05/28	0	0.00	9	53.43	53.30	-9	12,441	-0.07%
2018/05/25	0	0.00	1	53.30	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	31	53.41	53.50	-31	12,646	-0.25%
2018/05/23	20	53.08	50	53.62	53.30	-30	12,693	-0.24%
2018/05/22	0	0.00	48	53.49	53.70	-48	12,665	-0.38%
2018/05/21	2	52.95	39	53.11	53.20	-37	12,638	-0.29%
2018/05/18	1	52.90	41	52.74	52.90	-40	12,560	-0.32%
2018/05/17	0	0.00	21	52.58	52.50	-21	12,527	-0.17%
2018/05/16	0	0.00	16	52.06	52.20	-16	12,388	-0.13%
2018/05/15	2	51.30	4	51.95	51.20	-2	12,430	-0.02%
2018/05/14	1	51.70	32	51.60	51.80	-31	12,756	-0.24%
2018/05/11	5	51.30	23	51.61	51.80	-18	12,840	-0.14%
2018/05/10	13	51.08	7	51.04	51.00	6	12,734	0.05%
2018/05/09	0	0.00	3	50.80	50.70	-3	12,756	-0.02%
2018/05/07	1	50.30	1	50.30	50.30	0	12,889	0.00%
2018/05/04	11	50.13	0	0.00	50.10	11	12,970	0.08%
2018/05/03	19	50.57	1	50.40	50.40	18	12,844	0.14%
2018/05/02	0	0.00	10	51.24	51.30	-10	13,013	-0.08%
2018/04/30	10	50.87	6	50.93	51.00	4	13,175	0.03%
2018/04/27	11	50.61	11	50.71	50.80	0	13,174	0.00%
2018/04/26	10	50.40	11	50.46	50.50	-1	13,220	-0.01%
2018/04/25	1	50.00	9	50.09	50.30	-8	13,266	-0.06%
2018/04/24	2	50.10	0	0.00	50.20	2	13,388	0.01%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/20	4	50.28	0	0.00	50.40	4	13,801	0.03%
2018/04/18	8	50.06	2	50.05	50.00	6	14,012	0.04%
2018/04/17	11	49.99	0	0.00	49.95	11	14,128	0.08%
2018/04/16	2	50.55	0	0.00	50.60	2	14,244	0.01%
2018/04/13	2	51.00	2	51.10	51.20	0	14,345	0.00%
2018/04/12	0	0.00	12	50.91	51.00	-12	14,474	-0.08%
2018/04/11	4	51.45	5	51.44	51.00	-1	14,669	-0.01%
2018/04/10	10	51.00	7	50.87	51.00	3	14,659	0.02%
2018/04/09	3	50.00	0	0.00	50.30	3	14,670	0.02%
2018/04/03	13	49.90	0	0.00	49.90	13	14,590	0.09%
2018/03/31	8	50.11	0	50.20	50.20	8	14,579	0.05%
2018/03/30	1	50.30	0	0.00	50.10	1	14,685	0.01%
2018/03/29	11	50.10	0	0.00	50.10	11	14,706	0.07%
2018/03/28	25	50.29	0	0.00	50.30	25	14,603	0.17%
2018/03/26	31	50.15	0	0.00	50.40	31	14,557	0.21%
2018/03/23	81	50.44	0	0.00	50.30	81	14,657	0.55%
2018/03/22	10	51.55	36	51.93	51.80	-26	14,418	-0.18%
2018/03/21	12	51.44	0	0.00	51.50	12	14,331	0.08%
2018/03/19	6	51.30	0	0.00	51.60	6	14,353	0.04%
2018/03/16	11	50.85	33	50.92	51.70	-22	14,383	-0.15%
2018/03/15	21	51.20	3	51.40	51.20	18	14,121	0.13%
2018/03/14	11	51.24	31	51.70	51.60	-20	14,138	-0.14%
2018/03/13	10	51.42	0	0.00	51.60	10	14,188	0.07%
2018/03/12	60	51.80	9	51.83	51.80	51	14,194	0.36%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/08	26	50.45	0	0.00	50.40	26	14,429	0.18%
2018/03/07	21	50.35	0	0.00	50.30	21	14,758	0.14%
2018/03/06	43	50.52	2	50.55	50.30	41	15,322	0.27%
2018/03/05	11	50.35	0	0.00	50.10	11	15,600	0.07%
2018/03/02	74	51.11	10	51.00	50.80	64	15,494	0.41%
2018/03/01	54.5	51.60	1	52.20	52.20	53.5	15,358	0.35%
2018/02/27	10	52.25	2	52.70	52.20	8	15,405	0.05%
2018/02/26	25	52.10	1	52.60	52.20	24	15,360	0.16%
2018/02/23	10	52.05	3.1	52.04	52.30	6.9	15,567	0.04%
2018/02/22	84.1	51.26	3	51.40	51.80	81.1	16,252	0.50%
2018/02/21	0	0.00	1	51.70	51.90	-1	16,922	-0.01%
2018/02/12	1	51.00	12	51.14	51.00	-11	16,782	-0.07%
2018/02/09	78	49.27	21	50.74	50.20	57	16,786	0.34%
2018/02/08	4	51.05	33	51.02	50.60	-29	16,607	-0.17%
2018/02/07	33	50.35	37	50.77	50.20	-4	16,574	-0.02%
2018/02/06	273	49.87	5	49.71	49.20	268	16,301	1.64%	大買/鉅額交易
2018/02/05	38	51.97	1	52.10	52.10	37	15,858	0.23%
2018/02/02	3	53.23	0	0.00	53.40	3	15,666	0.02%
2018/02/01	0	0.00	8	54.28	54.00	-8	15,579	-0.05%
2018/01/31	0	0.00	15.1	53.65	54.20	-15.1	15,496	-0.10%
2018/01/30	4	53.38	0.2	53.10	53.10	3.8	15,396	0.02%
2018/01/29	0	0.00	13.5	53.88	54.00	-13.5	15,380	-0.09%
2018/01/26	2	53.00	1	53.40	53.20	1	15,407	0.01%
2018/01/25	1	52.70	37	53.02	53.40	-36	15,563	-0.23%
2018/01/24	21	52.93	0	0.00	52.80	21	15,373	0.14%
2018/01/23	8	53.78	9.9	53.62	54.00	-1.9	15,235	-0.01%
2018/01/22	0	0.00	9	53.78	54.10	-9	15,357	-0.06%
2018/01/19	7	53.50	10	53.69	53.90	-3	15,384	-0.02%
2018/01/18	8	53.99	0	0.00	53.80	8	15,268	0.05%
2018/01/17	19	54.04	0.7	54.00	54.20	18.3	15,074	0.12%
2018/01/16	1	54.40	37	54.49	54.80	-36	14,907	-0.24%
2018/01/15	4.3	54.12	45	53.95	54.10	-40.7	14,546	-0.28%
2018/01/12	0	0.00	8	53.13	53.20	-8	14,299	-0.06%
2018/01/11	2	52.90	10	52.92	53.00	-8	14,227	-0.06%
2018/01/10	4	53.10	20	53.09	53.00	-16	14,236	-0.11%
2018/01/09	0	0.00	7	52.41	52.50	-7	14,055	-0.05%
2018/01/08	4	52.20	52	52.28	52.50	-48	13,984	-0.34%
2018/01/05	0	0.00	17	52.06	52.20	-17	13,900	-0.12%
2018/01/04	0	0.00	32	51.66	51.90	-32	13,779	-0.23%
2018/01/03	0	0.00	67	51.52	51.50	-67	13,865	-0.48%