富邦金 (2881)-元大-土城永寧券商分點個股進出

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
73.4
漲跌
▲1.5
漲幅
+2.09%
成交量
31,859張
產業
上市金融類股
2551人加入追蹤

立即追蹤
本地時間:07:32

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/31	0	73.00	6	73.03	73.40	-6	17,793	-0.03%
2024/05/30	4	71.90	1	71.90	71.90	3	17,416	0.02%
2024/05/29	5	72.54	1	72.40	72.40	4	17,207	0.02%
2024/05/28	0	0.00	4	73.55	73.80	-4	17,000	-0.02%
2024/05/27	3.8	73.37	0	0.00	73.50	3.8	17,189	0.02%
2024/05/24	0	73.30	0	0.00	73.30	0	17,134	0.00%
2024/05/23	0	72.62	4.1	72.45	72.50	-4	16,972	-0.02%
2024/05/22	0.3	73.10	3.8	73.14	73.50	-3.5	16,921	-0.02%
2024/05/21	2.5	72.73	24	72.64	72.90	-21.5	16,866	-0.13%
2024/05/20	9.5	73.85	15	73.52	73.80	-5.5	16,774	-0.03%
2024/05/17	4.3	74.50	12	74.65	74.60	-7.7	16,753	-0.05%
2024/05/16	5	74.70	17	75.49	73.90	-12	16,559	-0.07%
2024/05/15	0	0.00	47.5	73.30	73.80	-47.5	16,076	-0.30%
2024/05/14	9	71.02	4	71.50	71.20	5	15,585	0.03%
2024/05/13	0	71.30	5	71.34	71.50	-5	15,535	-0.03%
2024/05/10	4	71.00	65.3	71.63	71.80	-61.3	15,359	-0.40%
2024/05/08	1	69.51	0	0.00	69.90	1	14,769	0.01%
2024/05/07	1	69.90	1	70.20	69.90	0	14,815	0.00%
2024/05/06	0	0.00	9	69.94	70.00	-9	14,722	-0.06%
2024/05/03	11	69.30	5	69.40	69.00	6	14,643	0.04%
2024/05/02	3	69.37	1	69.60	69.00	2	14,623	0.01%
2024/04/30	1.1	69.65	2	69.30	69.10	-0.9	14,584	-0.01%
2024/04/29	10	68.70	9	69.12	69.40	1	14,502	0.01%
2024/04/26	0	0.00	11	67.78	67.60	-11	14,280	-0.08%
2024/04/25	1	66.40	1	66.20	66.40	0	14,183	0.00%
2024/04/24	0	67.00	0	0.00	66.80	0	14,297	0.00%
2024/04/23	1.1	66.49	1	66.60	66.30	0.1	14,674	0.00%
2024/04/22	0	0.00	10.3	66.19	66.20	-10.3	14,818	-0.07%
2024/04/19	17.8	65.04	1	65.40	65.00	16.8	14,682	0.11%
2024/04/18	63.5	66.25	0	0.00	66.30	63.5	14,312	0.44%
2024/04/17	4.1	66.10	0	65.80	66.00	4	14,158	0.03%
2024/04/16	5.4	66.34	10.2	65.76	65.70	-4.8	14,009	-0.03%
2024/04/15	3	67.50	1	67.70	67.40	2	13,715	0.01%
2024/04/12	1	67.80	0	0.00	67.80	1	13,827	0.01%
2024/04/11	13.2	68.18	8	68.50	68.40	5.2	13,737	0.04%
2024/04/10	0	0.00	0	69.40	69.20	0	13,540	0.00%
2024/04/09	5.1	69.66	2.4	69.91	70.00	2.8	13,590	0.02%
2024/04/08	0.1	68.80	63.8	68.68	68.70	-63.7	13,482	-0.47%
2024/04/03	2.2	68.82	3	68.70	68.60	-0.9	13,479	-0.01%
2024/04/02	1.1	69.41	1.1	69.50	69.50	0	13,362	0.00%
2024/04/01	1.1	69.51	10.1	69.80	69.50	-9	13,371	-0.07%
2024/03/29	0.1	69.60	7	69.73	69.70	-6.9	13,366	-0.05%
2024/03/28	1	69.40	0	0.00	69.30	1	13,306	0.01%
2024/03/26	2.1	69.59	1.1	69.49	69.60	1	13,283	0.01%
2024/03/25	2.1	69.05	0.4	69.10	69.00	1.7	13,373	0.01%
2024/03/22	7.1	69.63	2	69.90	69.60	5.1	13,255	0.04%
2024/03/21	0	0.00	4	70.65	70.70	-4	13,122	-0.03%
2024/03/20	2	70.00	7	70.10	69.60	-5	13,290	-0.04%
2024/03/19	0.7	69.70	3	69.90	69.80	-2.4	13,945	-0.02%
2024/03/18	0.7	69.40	6.2	69.42	69.50	-5.5	13,834	-0.04%
2024/03/15	6	69.40	6	69.52	69.60	0	13,747	0.00%
2024/03/14	9	70.38	2.4	70.53	70.70	6.6	13,274	0.05%
2024/03/13	17	69.22	3.1	69.89	69.90	14	13,016	0.11%
2024/03/12	0	0.00	2	69.50	69.70	-2	13,025	-0.02%
2024/03/11	0	69.30	1.3	69.41	69.20	-1.3	12,911	-0.01%
2024/03/08	1.1	69.05	3.8	68.94	69.20	-2.7	12,838	-0.02%
2024/03/07	1.1	67.43	1.5	68.02	68.10	-0.4	12,575	0.00%
2024/03/06	1	67.40	1.2	67.51	67.30	-0.2	12,463	0.00%
2024/03/05	1	67.30	0	67.30	67.30	1	12,754	0.01%
2024/02/29	0	0.00	5.5	67.69	68.00	-5.5	12,846	-0.04%
2024/02/27	0	0.00	3	66.90	66.90	-3	12,588	-0.02%
2024/02/26	1	66.90	0	0.00	66.90	1	12,529	0.01%
2024/02/23	1	66.80	4.4	66.73	66.60	-3.4	12,538	-0.03%
2024/02/22	0	66.20	8.1	66.40	66.50	-8.1	12,925	-0.06%
2024/02/21	0	0.00	0	66.30	66.30	0	13,007	0.00%
2024/02/20	0	0.00	9.5	66.29	66.50	-9.5	13,092	-0.07%
2024/02/19	61.4	66.01	7.2	66.00	66.10	54.1	13,089	0.41%
2024/02/16	2	65.35	3.3	65.76	65.90	-1.3	13,316	-0.01%
2024/02/15	0	0.00	6.1	65.33	65.30	-6.1	13,218	-0.05%
2024/02/05	1	64.30	8	64.88	64.70	-7	12,987	-0.05%
2024/02/02	0	0.00	3.2	64.79	64.90	-3.2	12,851	-0.02%
2024/02/01	0	0.00	1.2	64.58	64.80	-1.2	12,788	-0.01%
2024/01/31	7	64.54	2	64.40	64.50	5	12,743	0.04%
2024/01/30	0	64.60	7.7	64.58	64.30	-7.7	12,664	-0.06%
2024/01/29	3.3	64.78	0.3	64.60	64.80	3	12,620	0.02%
2024/01/26	1.7	64.64	1.8	64.67	64.80	-0.1	12,633	0.00%
2024/01/25	0	0.00	3.8	64.46	64.60	-3.8	12,627	-0.03%
2024/01/24	1.1	64.49	6	64.33	64.40	-4.9	12,680	-0.04%
2024/01/23	0	0.00	11	63.53	63.90	-11	12,652	-0.09%
2024/01/22	2	63.50	0	0.00	63.20	2	12,692	0.02%
2024/01/19	6.2	62.95	6	62.93	63.00	0.2	12,624	0.00%
2024/01/18	12.1	62.18	6	61.98	62.30	6.1	12,575	0.05%
2024/01/17	14.2	62.66	10	62.50	62.30	4.2	12,378	0.03%
2024/01/16	15.1	63.48	10	63.54	63.20	5.1	12,011	0.04%
2024/01/15	9	64.11	17	64.22	64.10	-8	11,979	-0.07%
2024/01/12	18.1	63.70	3	64.10	64.10	15.1	12,266	0.12%
2024/01/11	0	0.00	7	64.10	63.90	-7	12,340	-0.06%
2024/01/10	0	0.00	2	63.95	64.00	-2	12,641	-0.02%
2024/01/09	1.6	64.25	12	64.00	64.00	-10.4	12,669	-0.08%
2024/01/08	5	64.08	17.2	64.36	64.10	-12.2	12,707	-0.10%
2024/01/05	5.1	63.40	0	0.00	63.20	5.1	12,586	0.04%
2024/01/04	2	63.50	1	63.70	63.50	1	12,612	0.01%
2024/01/03	11.2	63.50	8	63.88	63.70	3.2	12,742	0.02%
2023/12/29	0	0.00	1.2	64.69	64.80	-1.2	12,693	-0.01%
2023/12/28	0	64.50	0	0.00	64.90	0	12,834	0.00%
2023/12/27	0.8	64.40	4	64.43	64.60	-3.2	12,812	-0.03%
2023/12/26	0	0.00	5	63.96	64.30	-5	12,796	-0.04%
2023/12/25	0	0.00	5.1	63.60	63.70	-5.1	12,845	-0.04%
2023/12/22	4	63.50	0.1	63.50	63.50	3.9	12,920	0.03%
2023/12/21	2.1	63.31	0.1	63.42	63.40	2	13,057	0.02%
2023/12/20	15.1	63.70	0.6	63.70	63.60	14.6	13,042	0.11%
2023/12/19	4.1	63.91	3	64.03	63.90	1.1	13,026	0.01%
2023/12/18	6.3	64.40	3.3	64.37	64.50	3	13,092	0.02%
2023/12/15	6	65.07	35.1	65.10	65.10	-29.1	13,080	-0.22%
2023/12/14	31	65.20	44.8	64.67	65.20	-13.8	12,662	-0.11%
2023/12/13	8	62.70	3	62.80	62.90	5	11,823	0.04%
2023/12/12	7	62.86	2	62.85	63.10	5	11,987	0.04%
2023/12/11	2.5	62.86	0	63.00	62.90	2.5	11,981	0.02%
2023/12/08	0.3	63.00	0	0.00	63.20	0.3	11,956	0.00%
2023/12/07	10.5	62.80	16	62.71	63.20	-5.5	11,888	-0.05%
2023/12/06	20.5	63.73	1	63.70	63.80	19.5	11,678	0.17%
2023/12/05	15	63.75	17	63.98	64.10	-2	11,639	-0.02%
2023/12/04	1.1	64.28	1	64.40	64.40	0.1	11,562	0.00%
2023/12/01	3	63.83	0	63.90	63.80	3	11,614	0.03%
2023/11/30	1.1	64.10	24.1	64.40	64.40	-23	11,635	-0.20%
2023/11/29	4.1	63.90	0	0.00	63.70	4.1	11,359	0.04%
2023/11/28	10.4	63.70	0	0.00	63.90	10.4	11,377	0.09%
2023/11/27	8.3	63.41	8	63.58	63.50	0.3	11,505	0.00%
2023/11/24	0.2	64.00	0	0.00	63.90	0.2	11,496	0.00%
2023/11/22	2.2	64.40	3	64.57	64.60	-0.8	11,573	-0.01%
2023/11/21	2	64.50	26.9	64.58	64.90	-24.9	11,556	-0.22%
2023/11/20	0	0.00	4	63.40	63.50	-4	11,121	-0.04%
2023/11/17	3.4	63.10	17.2	63.02	63.20	-13.8	11,019	-0.13%
2023/11/16	5.2	62.93	44.5	62.73	62.90	-39.3	10,907	-0.36%
2023/11/15	0.1	62.40	6.3	62.50	62.70	-6.2	10,849	-0.06%
2023/11/14	0	0.00	2.2	61.89	61.70	-2.2	10,586	-0.02%
2023/11/13	1.7	61.42	0	0.00	61.70	1.7	10,655	0.02%
2023/11/10	0.5	61.40	2.8	61.47	61.50	-2.3	10,782	-0.02%
2023/11/09	0.7	61.41	5	61.70	61.70	-4.3	11,043	-0.04%
2023/11/08	2	61.40	5	61.60	61.70	-3	11,345	-0.03%
2023/11/07	0.2	61.30	3	61.50	61.50	-2.8	11,421	-0.02%
2023/11/06	0	0.00	6.1	61.58	61.50	-6.1	11,533	-0.05%
2023/11/03	7	61.00	6	60.78	61.30	1	11,525	0.01%
2023/11/02	1.1	60.80	5.5	60.52	60.90	-4.5	11,606	-0.04%
2023/11/01	48	60.10	3	59.90	60.00	45	11,598	0.39%
2023/10/31	0.2	60.00	0.8	60.00	60.10	-0.7	11,596	-0.01%
2023/10/30	2.1	59.72	0	0.00	59.80	2.1	11,953	0.02%
2023/10/27	0	0.00	1.5	60.03	60.30	-1.5	12,134	-0.01%
2023/10/26	0	0.00	1	59.90	59.60	-1	12,483	-0.01%
2023/10/25	2.1	60.10	10	60.00	60.00	-8	12,502	-0.06%
2023/10/24	4.3	59.76	0	0.00	59.90	4.3	12,831	0.03%
2023/10/23	9.6	59.94	0	0.00	59.90	9.6	12,972	0.07%
2023/10/20	26.3	59.92	21.7	59.82	60.70	4.6	12,837	0.04%
2023/10/19	0.8	61.14	8	61.19	61.00	-7.3	12,622	-0.06%
2023/10/18	7	61.36	4.1	60.98	61.40	2.9	12,692	0.02%
2023/10/17	5.2	61.29	2.1	61.05	61.30	3	12,598	0.02%
2023/10/16	0	0.00	5.4	60.81	61.00	-5.4	13,008	-0.04%
2023/10/13	7	60.90	11.1	60.73	60.90	-4.1	13,435	-0.03%
2023/10/12	0.1	61.24	0	0.00	61.70	0.1	13,830	0.00%
2023/10/11	1.1	60.92	13.2	61.10	61.60	-12.2	13,883	-0.09%
2023/10/06	3.2	60.61	0.2	60.78	60.70	3	13,848	0.02%
2023/10/05	5.1	60.00	4	60.10	60.50	1.1	14,091	0.01%
2023/10/04	15.6	59.85	11	59.81	59.70	4.6	14,204	0.03%
2023/10/03	3.9	60.42	1.1	60.40	60.50	2.7	14,058	0.02%
2023/10/02	1	60.80	5	60.70	60.80	-4	14,187	-0.03%
2023/09/28	0.1	60.92	5	61.40	60.70	-4.9	14,444	-0.03%
2023/09/27	10.4	60.34	4	60.40	60.60	6.4	14,373	0.04%
2023/09/26	10.5	60.67	10	60.40	60.60	0.5	14,355	0.00%
2023/09/25	0.6	61.29	0	0.00	61.30	0.6	14,201	0.00%
2023/09/22	16	61.09	3	61.40	61.00	13	14,276	0.09%
2023/09/21	6	61.22	4	61.50	61.40	2	14,252	0.01%
2023/09/20	6.1	61.97	0.4	62.20	62.10	5.7	14,145	0.04%
2023/09/19	0	0.00	0.2	62.60	62.60	-0.2	14,108	0.00%
2023/09/18	0	0.00	0.1	62.80	62.80	-0.1	14,238	0.00%
2023/09/15	10	62.80	0	0.00	62.50	10	14,283	0.07%
2023/09/14	7	62.90	1.1	62.62	62.90	5.9	14,131	0.04%
2023/09/13	0	0.00	1	62.20	62.40	-1	14,265	-0.01%
2023/09/12	1.3	62.02	0	0.00	62.10	1.3	14,457	0.01%
2023/09/11	3.5	61.67	10.2	61.90	61.90	-6.7	14,442	-0.05%
2023/09/08	1	61.89	0	0.00	61.80	1	14,636	0.01%
2023/09/07	10.1	61.40	0	0.00	61.20	10.1	14,888	0.07%
2023/09/06	4.4	61.56	0	0.00	61.40	4.4	14,932	0.03%
2023/09/05	3.2	62.07	10	62.00	61.80	-6.9	14,867	-0.05%
2023/09/04	3	62.27	0	0.00	62.20	3	15,154	0.02%
2023/09/01	10.1	64.70	6	64.07	64.80	4.1	15,252	0.03%
2023/08/31	1	63.91	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0.1	64.40	2	64.60	64.50	-1.9	15,332	-0.01%
2023/08/29	0	0.00	1	64.20	64.40	-1	15,360	-0.01%
2023/08/28	0	0.00	1.1	63.70	64.10	-1.1	15,470	-0.01%
2023/08/25	8.1	62.89	1	63.30	62.80	7.1	15,792	0.05%
2023/08/24	0	63.20	1	63.30	63.30	-1	15,792	-0.01%
2023/08/22	2.1	62.71	0	0.00	62.80	2.1	15,989	0.01%
2023/08/21	6	62.67	2	62.90	63.10	4	16,090	0.02%
2023/08/18	14	62.77	2.2	62.87	62.40	11.8	16,100	0.07%
2023/08/17	8	61.95	2	62.70	62.50	6	16,188	0.04%
2023/08/16	18.1	62.73	127	62.79	62.50	-108.9	16,093	-0.68%	大賣/鉅額交易
2023/08/15	2.1	63.52	21.1	63.62	63.50	-19	16,282	-0.12%
2023/08/14	8.6	63.99	4	63.80	63.90	4.6	16,421	0.03%
2023/08/11	3.1	65.82	0	0.00	65.40	3.1	16,400	0.02%
2023/08/10	0	0.00	3.2	65.49	65.40	-3.2	16,416	-0.02%
2023/08/09	2	64.95	10	65.10	65.30	-8	16,407	-0.05%
2023/08/08	1	65.60	60.3	65.21	65.20	-59.3	16,380	-0.36%
2023/08/07	0.1	65.20	5	65.46	65.50	-5	16,382	-0.03%
2023/08/04	0	0.00	7.6	65.01	64.80	-7.6	16,316	-0.05%
2023/08/02	11.2	65.10	1	65.10	65.10	10.2	16,297	0.06%
2023/08/01	7.8	65.99	11.5	66.36	66.50	-3.7	15,960	-0.02%
2023/07/31	2	66.00	48.1	66.44	65.50	-46.1	15,665	-0.29%
2023/07/28	0.1	65.30	0.1	65.20	65.40	0.1	15,362	0.00%
2023/07/27	0.3	65.70	13.1	65.27	65.50	-12.8	15,296	-0.08%
2023/07/26	2.1	63.60	11	63.92	64.50	-9	15,046	-0.06%
2023/07/25	1.3	62.92	4	62.90	62.90	-2.8	15,020	-0.02%
2023/07/24	5.6	62.71	0	0.00	62.60	5.6	15,005	0.04%
2023/07/21	7	62.89	1	63.25	63.00	6	15,021	0.04%
2023/07/20	2.4	63.51	3.5	63.53	63.50	-1.1	14,889	-0.01%
2023/07/19	24.6	64.91	41	64.72	64.80	-16.4	14,630	-0.11%
2023/07/18	9.7	65.52	8	65.35	65.60	1.7	14,191	0.01%
2023/07/17	37	63.58	52.3	64.27	65.00	-15.3	13,720	-0.11%
2023/07/14	12	62.28	6.4	62.20	62.50	5.6	13,211	0.04%
2023/07/13	9	61.81	3.5	61.81	61.70	5.6	13,027	0.04%
2023/07/12	13	61.66	4.1	61.83	62.00	8.9	12,912	0.07%
2023/07/11	14.1	61.39	12.3	61.45	61.40	1.8	12,824	0.01%
2023/07/10	14.1	60.33	0.2	60.50	60.20	13.9	12,675	0.11%
2023/07/07	10.2	59.84	27	59.93	60.00	-16.8	12,651	-0.13%
2023/07/06	28.4	60.37	0	0.00	60.30	28.4	12,548	0.23%
2023/07/05	1	61.20	0.1	61.30	61.00	1	12,260	0.01%
2023/07/04	2.2	61.05	4	60.93	60.90	-1.9	12,220	-0.02%
2023/07/03	22	61.28	0	0.00	61.30	22	12,203	0.18%
2023/06/30	1	60.80	0	0.00	60.80	1	12,278	0.01%
2023/06/29	1.2	61.39	1	61.40	61.30	0.2	12,180	0.00%
2023/06/28	1.2	61.12	3	61.30	61.40	-1.8	12,081	-0.01%
2023/06/27	0.1	60.80	2.2	60.71	60.60	-2.1	12,038	-0.02%
2023/06/26	6.2	60.84	0	0.00	60.80	6.2	11,997	0.05%
2023/06/21	1	61.00	2.1	61.28	61.40	-1.1	11,924	-0.01%
2023/06/20	3	61.10	2.3	61.19	61.10	0.8	11,955	0.01%
2023/06/19	10.1	60.74	2	61.15	61.30	8.1	12,081	0.07%
2023/06/16	1	61.60	15	61.50	61.10	-14	12,007	-0.12%
2023/06/15	17.2	61.60	0	0.00	61.60	17.2	11,954	0.14%
2023/06/14	2.2	61.61	0	0.00	61.80	2.2	12,219	0.02%
2023/06/13	7	60.80	6.5	61.28	61.10	0.6	12,343	0.00%
2023/06/12	0	0.00	5	61.54	61.20	-5	12,213	-0.04%
2023/06/09	5	61.20	0	0.00	61.20	5	12,360	0.04%
2023/06/08	20.5	60.87	27.4	61.24	60.80	-6.9	12,494	-0.06%
2023/06/07	0	0.00	14	61.98	61.80	-14	12,352	-0.11%
2023/06/06	1.1	61.88	6	61.90	61.90	-4.9	12,304	-0.04%
2023/06/05	3.2	61.63	9	61.91	61.70	-5.8	12,299	-0.05%
2023/06/02	8	60.60	0	0.00	60.60	8	12,012	0.07%
2023/06/01	6.6	60.38	1	60.10	60.40	5.6	12,041	0.05%
2023/05/31	3.5	60.73	3.1	61.10	60.80	0.4	11,927	0.00%
2023/05/30	3.1	61.45	0	0.00	60.80	3.1	11,582	0.03%
2023/05/29	1.1	60.92	7.2	61.34	61.10	-6.1	11,633	-0.05%
2023/05/26	13.1	60.49	1.2	60.80	60.50	11.9	11,608	0.10%
2023/05/25	14.1	60.69	0.3	60.60	60.40	13.8	11,589	0.12%
2023/05/24	6.3	60.86	13	60.95	61.40	-6.7	11,565	-0.06%
2023/05/23	0.3	61.57	6.3	61.52	61.40	-6	11,496	-0.05%
2023/05/22	0	61.70	3.2	61.66	61.70	-3.1	11,417	-0.03%
2023/05/19	6.2	61.50	5.2	61.62	61.60	1.1	11,470	0.01%
2023/05/18	3	60.50	38.3	60.99	61.10	-35.3	11,160	-0.32%
2023/05/17	10	59.80	12	60.05	60.20	-2	10,900	-0.02%
2023/05/16	15	59.54	0	0.00	59.80	15	10,761	0.14%
2023/05/15	2	58.90	1	59.10	59.40	1	10,721	0.01%
2023/05/12	2.1	58.91	5.3	58.90	59.00	-3.2	10,668	-0.03%
2023/05/11	0.2	59.45	1.3	59.24	59.50	-1.1	10,614	-0.01%
2023/05/10	22.3	59.11	0	0.00	59.20	22.3	10,585	0.21%
2023/05/09	0.1	59.39	1	59.50	59.50	-0.9	10,632	-0.01%
2023/05/08	0.1	59.30	4	59.38	59.40	-3.9	10,733	-0.04%
2023/05/05	0	0.00	0.2	59.10	59.10	-0.2	10,707	0.00%
2023/05/04	0.2	58.89	2	58.80	59.10	-1.8	10,960	-0.02%
2023/05/03	1	58.40	0.1	58.60	58.60	0.9	11,141	0.01%
2023/05/02	3.4	58.68	0	0.00	58.80	3.4	11,425	0.03%
2023/04/28	1.1	59.09	3.9	58.96	59.00	-2.8	11,833	-0.02%
2023/04/27	0.6	57.79	1	57.80	57.70	-0.3	11,860	0.00%
2023/04/26	0.1	57.78	1	57.60	57.80	-0.9	11,935	-0.01%
2023/04/25	0	57.90	7	57.80	57.50	-7	11,854	-0.06%
2023/04/24	0.1	58.00	15	57.90	58.10	-14.9	11,882	-0.13%
2023/04/21	0	0.00	1	58.10	57.90	-1	12,012	-0.01%
2023/04/20	0	58.00	0.5	57.90	57.90	-0.5	12,097	0.00%
2023/04/19	4.6	58.40	1	58.10	58.20	3.6	12,308	0.03%
2023/04/17	2.2	58.39	0.3	58.40	58.50	1.9	12,462	0.02%
2023/04/14	4	58.04	15.4	58.13	58.60	-11.3	12,465	-0.09%
2023/04/13	0.1	57.50	5	57.40	57.40	-4.9	12,353	-0.04%
2023/04/12	0	0.00	5	57.30	57.30	-5	12,300	-0.04%
2023/04/11	22.3	57.00	1	56.80	57.10	21.3	12,297	0.17%
2023/04/10	2.2	57.10	0	0.00	57.10	2.2	12,282	0.02%
2023/04/06	1.1	56.35	5.2	56.79	56.80	-4.1	12,256	-0.03%
2023/03/31	0.1	56.88	2	56.70	56.50	-1.9	12,223	-0.02%
2023/03/30	1.1	56.52	1	56.70	56.80	0.1	12,212	0.00%
2023/03/29	2.3	56.81	0	0.00	56.90	2.3	12,306	0.02%
2023/03/28	4	56.48	8	56.40	56.50	-4	12,543	-0.03%
2023/03/27	10	56.19	0	0.00	56.30	10	12,707	0.08%
2023/03/24	8.1	56.24	1.5	56.21	56.30	6.5	13,079	0.05%
2023/03/23	2.5	56.26	1	56.50	56.50	1.5	13,077	0.01%
2023/03/22	4.5	56.14	2.1	56.25	56.20	2.4	13,097	0.02%
2023/03/21	5.2	55.34	0	0.00	55.30	5.2	13,028	0.04%
2023/03/20	7	55.07	27	55.04	55.00	-20.1	13,252	-0.15%
2023/03/17	4.3	55.83	3	55.90	55.50	1.3	13,148	0.01%
2023/03/16	20.6	55.30	11	55.31	55.10	9.6	13,023	0.07%
2023/03/15	64.8	56.89	2	56.90	56.50	62.8	12,799	0.49%
2023/03/14	17.4	56.79	4.1	56.90	56.70	13.3	12,817	0.10%
2023/03/13	11.8	57.77	25.1	57.48	57.70	-13.3	12,695	-0.10%
2023/03/10	17.8	58.56	1	58.20	58.30	16.8	12,600	0.13%
2023/03/09	4.2	59.58	0	0.00	59.40	4.2	12,587	0.03%
2023/03/08	5.4	59.66	0	0.00	60.00	5.4	13,017	0.04%
2023/03/07	7.3	59.71	4	60.00	59.80	3.3	13,258	0.02%
2023/03/06	0.4	60.03	2	60.10	60.00	-1.6	13,412	-0.01%
2023/03/03	0	59.50	1.4	59.69	59.50	-1.3	13,565	-0.01%
2023/03/02	5.4	58.78	4.1	59.20	59.40	1.3	13,702	0.01%
2023/03/01	29.2	59.12	0	0.00	59.00	29.2	13,838	0.21%
2023/02/24	1	59.60	1	59.70	60.00	0	13,752	0.00%
2023/02/23	1	60.00	0	0.00	59.80	1	13,705	0.01%
2023/02/22	3.1	59.57	1	60.10	59.90	2.1	13,657	0.02%
2023/02/21	3	60.27	62	60.42	60.20	-59	13,571	-0.43%
2023/02/20	0	60.30	21.7	60.70	60.70	-21.7	13,746	-0.16%
2023/02/17	3.5	60.01	7	60.20	60.30	-3.5	13,818	-0.03%
2023/02/16	5	59.50	1.5	59.80	59.40	3.5	13,941	0.03%
2023/02/15	0.4	59.53	1	59.60	59.50	-0.6	14,446	0.00%
2023/02/14	0	0.00	2	59.95	60.10	-2	14,414	-0.01%
2023/02/13	8.2	59.33	8	59.35	59.50	0.2	14,449	0.00%
2023/02/10	3.1	58.90	13	58.90	58.90	-9.9	14,442	-0.07%
2023/02/09	5	59.12	0	0.00	59.10	5	14,470	0.03%
2023/02/08	3.3	59.19	1.3	59.25	59.20	2	14,506	0.01%
2023/02/07	1.2	59.53	2.9	59.60	59.40	-1.7	14,443	-0.01%
2023/02/06	3	59.20	4	59.40	59.40	-1	14,380	-0.01%
2023/02/03	1	59.90	0	60.20	59.80	1	14,258	0.01%
2023/02/02	6.2	60.05	8.1	60.39	60.50	-1.8	14,283	-0.01%
2023/02/01	7.5	59.89	1.3	59.75	60.00	6.1	14,100	0.04%
2023/01/31	0	0.00	4.2	60.31	60.20	-4.2	14,018	-0.03%
2023/01/30	24.2	60.16	18.5	61.26	61.00	5.7	13,815	0.04%
2023/01/17	6.2	59.73	17.2	59.93	59.80	-11	13,454	-0.08%
2023/01/16	10	59.40	5	59.40	59.40	5	13,298	0.04%
2023/01/13	6.1	58.80	2.4	59.13	58.70	3.7	13,228	0.03%
2023/01/12	2.1	58.55	10.6	58.60	58.90	-8.5	13,367	-0.06%
2023/01/11	7.1	58.23	5.2	58.11	58.10	1.9	13,519	0.01%
2023/01/10	5.1	58.86	1	58.80	59.20	4.1	13,552	0.03%
2023/01/09	3.5	59.20	23.5	59.49	59.60	-20	13,546	-0.15%
2023/01/06	0	58.20	0	0.00	58.50	0	13,433	0.00%
2023/01/05	0.1	58.18	30	58.08	58.50	-29.9	13,640	-0.22%
2023/01/04	0.1	56.80	27	56.93	57.20	-27	13,576	-0.20%
2023/01/03	0	0.00	5	55.70	56.40	-5	13,773	-0.04%
2022/12/29	1	55.80	3.4	56.02	56.00	-2.4	13,846	-0.02%
2022/12/28	6	56.53	4.4	56.96	56.70	1.7	13,972	0.01%
2022/12/27	0	0.00	2	57.25	57.10	-2	14,063	-0.01%
2022/12/26	2	56.90	0.1	56.80	56.80	1.9	14,274	0.01%
2022/12/23	1	56.10	2	56.80	56.70	-1	14,784	-0.01%
2022/12/22	3	56.50	0.1	56.80	56.80	3	15,006	0.02%
2022/12/21	0.1	56.30	1	56.30	56.20	-1	15,258	-0.01%
2022/12/20	11.2	55.71	4.2	56.43	56.20	7	15,379	0.05%
2022/12/19	2.1	56.27	1	57.10	56.60	1.1	15,446	0.01%
2022/12/16	7.4	56.27	5.8	56.45	56.10	1.7	15,360	0.01%
2022/12/15	1.1	57.02	0.5	57.30	57.30	0.6	15,307	0.00%
2022/12/14	0	0.00	3.9	57.68	57.50	-3.9	15,496	-0.03%
2022/12/13	0	0.00	10.5	57.43	57.60	-10.5	15,523	-0.07%
2022/12/12	31.7	55.58	76.8	55.98	57.50	-45.2	15,523	-0.29%
2022/12/09	3.2	57.60	3	57.60	57.50	0.2	15,492	0.00%
2022/12/08	14.7	57.11	7	57.50	57.00	7.7	15,543	0.05%
2022/12/07	2.3	58.40	0.2	58.50	58.20	2.1	15,569	0.01%
2022/12/06	2.3	58.47	3.5	58.43	58.40	-1.2	15,598	-0.01%
2022/12/05	5.4	59.47	12	59.53	59.20	-6.7	15,665	-0.04%
2022/12/02	3	59.87	34.4	60.11	60.10	-31.4	15,697	-0.20%
2022/12/01	18.1	60.91	42.3	61.09	60.40	-24.2	15,818	-0.15%
2022/11/30	17.1	59.86	58.1	60.34	60.80	-41	15,651	-0.26%
2022/11/29	2.1	57.50	17	58.85	59.60	-14.9	15,187	-0.10%
2022/11/28	61.1	57.66	5.1	58.26	57.90	56	14,933	0.37%
2022/11/25	1	57.50	6.2	58.00	57.90	-5.2	14,874	-0.03%
2022/11/24	3	57.53	18.6	57.52	57.70	-15.6	14,815	-0.11%
2022/11/23	5.4	56.88	12	57.13	57.10	-6.7	14,784	-0.04%
2022/11/21	2	54.90	0	0.00	55.50	2	14,781	0.01%
2022/11/18	68.1	55.22	0	0.00	55.30	68.1	14,865	0.46%
2022/11/17	3.1	54.87	7	55.19	55.50	-4	14,939	-0.03%
2022/11/16	12.1	55.58	2.2	55.81	55.50	9.9	15,000	0.07%
2022/11/15	6.2	56.18	1.1	55.92	56.40	5	14,972	0.03%
2022/11/14	5.1	56.00	17.1	56.08	56.30	-12	14,896	-0.08%
2022/11/11	6.4	54.99	43.5	55.17	55.50	-37.1	14,748	-0.25%
2022/11/10	6.2	52.99	0	0.00	52.80	6.2	14,303	0.04%
2022/11/09	5.3	53.72	0	0.00	53.70	5.3	14,324	0.04%
2022/11/08	10	53.07	2.1	53.05	53.20	7.9	14,272	0.06%
2022/11/07	2.1	52.48	3	52.65	52.80	-0.9	14,314	-0.01%
2022/11/04	6	51.40	0	0.00	51.50	6	14,616	0.04%
2022/11/03	7	51.19	8.3	51.52	51.70	-1.3	14,659	-0.01%
2022/11/02	6	51.77	0	0.00	51.90	6	14,696	0.04%
2022/11/01	4.7	51.75	4.8	51.71	52.00	-0.1	14,820	0.00%
2022/10/31	0.5	51.60	1.1	51.56	51.00	-0.6	15,003	0.00%
2022/10/28	10.3	51.26	0.1	51.40	51.50	10.3	15,117	0.07%
2022/10/27	3.1	51.33	0	0.00	51.10	3.1	15,265	0.02%
2022/10/26	2.1	50.45	2	50.45	50.40	0.1	15,365	0.00%
2022/10/25	4	49.46	0.2	49.75	49.95	3.8	15,349	0.02%
2022/10/24	1.1	50.01	0	0.00	49.80	1.1	15,418	0.01%
2022/10/21	2.1	49.68	6	49.69	49.65	-3.9	15,610	-0.03%
2022/10/20	0	49.46	1	49.95	49.95	-1	16,274	-0.01%
2022/10/19	4	50.45	1	50.70	50.40	3	16,593	0.02%
2022/10/18	1	50.30	6.2	49.74	50.50	-5.2	16,666	-0.03%
2022/10/17	0.4	48.78	9	48.63	48.70	-8.6	16,711	-0.05%
2022/10/14	6.2	48.57	5	48.75	48.45	1.2	16,847	0.01%
2022/10/13	9.8	48.39	0	0.00	48.15	9.8	17,060	0.06%
2022/10/12	0.2	49.82	29.6	49.41	49.60	-29.5	17,138	-0.17%
2022/10/11	5.8	49.61	0.1	49.85	49.50	5.6	17,391	0.03%
2022/10/07	0.1	50.50	0	50.80	50.70	0.1	17,483	0.00%
2022/10/06	0.4	50.90	0	0.00	50.70	0.4	17,702	0.00%
2022/10/05	0.1	50.60	2	50.65	50.60	-1.9	17,977	-0.01%
2022/10/04	4.1	49.30	2	49.33	49.45	2.1	18,198	0.01%
2022/10/03	9.6	48.98	10	49.37	48.90	-0.4	18,097	0.00%
2022/09/30	16.3	49.55	8	49.65	49.90	8.3	18,121	0.05%
2022/09/29	2.9	50.44	1.2	50.12	50.30	1.7	17,935	0.01%
2022/09/28	22.5	50.39	4	51.93	50.10	18.5	17,904	0.10%
2022/09/27	11.4	52.07	12	52.27	51.90	-0.6	17,867	0.00%
2022/09/26	15.6	52.54	3	53.00	52.90	12.6	17,813	0.07%
2022/09/23	5.6	54.18	0.1	54.40	53.80	5.5	17,932	0.03%
2022/09/22	11.3	53.21	2	54.45	54.40	9.3	18,087	0.05%
2022/09/21	5.6	56.71	0.5	57.10	56.50	5.1	17,955	0.03%
2022/09/20	5.2	56.94	0.5	57.08	56.90	4.7	17,821	0.03%
2022/09/19	1.2	56.89	0.1	56.90	56.80	1.2	17,853	0.01%
2022/09/16	6.3	56.39	0	0.00	56.50	6.3	17,869	0.04%
2022/09/15	2.2	56.82	0	0.00	56.80	2.2	17,757	0.01%
2022/09/14	17.2	56.73	0	0.00	56.70	17.2	17,795	0.10%
2022/09/13	6	57.65	4.4	57.73	57.70	1.6	17,951	0.01%
2022/09/12	1.1	57.10	4	57.55	57.30	-2.9	18,122	-0.02%
2022/09/08	0.2	56.43	1	56.40	56.50	-0.8	18,203	0.00%
2022/09/07	11	56.15	0	0.00	56.10	11	18,272	0.06%
2022/09/06	0	0.00	0.1	56.90	56.90	-0.1	18,236	0.00%
2022/09/05	1.1	56.52	1.6	56.54	56.60	-0.5	18,410	0.00%
2022/09/02	6.4	56.64	0	0.00	56.60	6.4	18,653	0.03%
2022/09/01	6.3	56.73	0.2	57.20	57.10	6.1	18,831	0.03%
2022/08/31	1.5	57.53	0	0.00	57.40	1.5	18,843	0.01%
2022/08/30	1.2	57.52	0	0.00	57.30	1.2	18,747	0.01%
2022/08/29	10.7	57.53	2	57.60	57.60	8.7	18,924	0.05%
2022/08/26	0.1	58.79	0	0.00	58.50	0.1	18,938	0.00%
2022/08/25	1.2	58.71	0.2	58.60	58.30	1	18,981	0.01%
2022/08/24	5.2	58.09	1	58.50	58.30	4.2	19,096	0.02%
2022/08/23	3.9	58.32	2	58.50	58.20	1.9	20,315	0.01%
2022/08/22	3.6	59.06	0	0.00	58.80	3.6	20,608	0.02%
2022/08/19	0.7	59.92	0	0.00	60.00	0.7	20,843	0.00%
2022/08/18	18.2	59.87	5	60.10	60.00	13.2	21,181	0.06%
2022/08/17	2	60.25	2	60.45	60.50	0	21,624	0.00%
2022/08/16	1.1	60.02	1	60.20	60.00	0.1	21,915	0.00%
2022/08/15	11.6	60.31	9.1	60.26	60.10	2.5	22,460	0.01%
2022/08/12	5.2	59.75	1.5	59.90	60.00	3.7	22,599	0.02%
2022/08/11	2.2	59.95	22.4	59.77	59.90	-20.3	22,914	-0.09%
2022/08/10	5.1	58.10	1	58.20	58.20	4.1	23,040	0.02%
2022/08/09	12.2	57.99	2.3	58.06	57.90	10	23,536	0.04%
2022/08/08	1.1	57.56	2.5	57.85	58.10	-1.4	24,189	-0.01%
2022/08/05	0.2	56.57	2	57.00	57.00	-1.8	24,727	-0.01%
2022/08/04	10.2	56.00	41	55.98	56.00	-30.8	25,216	-0.12%
2022/08/03	18	55.84	3	55.80	56.60	15	25,415	0.06%
2022/08/02	1.5	55.78	0.1	56.00	56.60	1.4	25,976	0.01%
2022/08/01	1	56.70	0	0.00	56.60	1	26,481	0.00%
2022/07/29	2.3	56.17	1	56.00	56.10	1.3	27,374	0.00%
2022/07/28	3	56.07	18	56.25	56.30	-15	27,378	-0.05%
2022/07/27	19.6	54.82	6.2	54.78	55.30	13.5	27,223	0.05%
2022/07/26	7.7	59.19	4	59.25	59.20	3.7	26,627	0.01%
2022/07/25	14.1	58.89	4	59.20	59.20	10.1	26,269	0.04%
2022/07/22	0.6	58.32	20	58.20	58.40	-19.4	26,169	-0.07%
2022/07/21	8.7	57.60	10	58.26	58.40	-1.3	26,216	-0.01%
2022/07/20	29.4	58.97	13	58.80	58.10	16.4	26,099	0.06%
2022/07/19	11.1	58.61	1	58.80	58.60	10.1	26,050	0.04%
2022/07/18	18.9	59.36	19.3	59.35	59.60	-0.4	25,942	0.00%
2022/07/15	11.4	57.70	0	0.00	57.30	11.4	25,728	0.04%
2022/07/14	9	58.37	3	58.23	58.30	6	25,586	0.02%
2022/07/13	6	58.60	9	58.52	58.70	-3	25,488	-0.01%
2022/07/12	19.6	56.39	6.1	56.11	55.80	13.6	25,377	0.05%
2022/07/11	7.2	58.43	3	58.93	58.20	4.2	25,036	0.02%
2022/07/08	10	59.10	0	0.00	58.90	10	25,076	0.04%
2022/07/07	0	0.00	10	59.66	59.20	-10	24,927	-0.04%
2022/07/06	4	58.78	0	0.00	58.20	4	24,827	0.02%
2022/07/05	0	0.00	13	59.73	60.30	-13	24,783	-0.05%
2022/07/04	7.2	58.02	21	58.30	57.90	-13.8	24,607	-0.06%
2022/07/01	13.5	58.45	10	59.30	58.30	3.5	24,789	0.01%
2022/06/30	13	60.14	1	60.40	59.80	12	24,569	0.05%
2022/06/29	8	60.65	0.4	61.20	60.80	7.6	24,593	0.03%
2022/06/28	7.2	61.31	2.2	61.51	61.60	5.1	24,565	0.02%
2022/06/27	1.2	62.22	0	0.00	61.90	1.2	24,701	0.00%
2022/06/24	0	61.60	7	61.50	61.90	-7	24,659	-0.03%
2022/06/23	3	61.10	5	61.20	61.10	-2	24,684	-0.01%
2022/06/22	9.1	62.23	8	63.11	61.70	1.1	24,595	0.00%
2022/06/21	2	61.10	26	62.26	63.20	-24	24,682	-0.10%
2022/06/20	6	60.05	1.1	60.94	60.20	4.9	24,679	0.02%
2022/06/17	28.1	60.96	5.1	61.14	60.80	23	24,543	0.09%
2022/06/16	3.4	61.88	8.1	62.20	61.90	-4.8	24,428	-0.02%
2022/06/15	31	61.99	2	62.20	61.80	29	24,586	0.12%
2022/06/14	1	62.20	16	62.04	62.00	-15	24,679	-0.06%
2022/06/13	10.6	61.64	10	61.65	61.80	0.6	24,582	0.00%
2022/06/10	4.2	62.76	1.1	62.54	62.90	3.1	24,422	0.01%
2022/06/09	4.1	63.23	12	63.72	63.40	-7.9	24,384	-0.03%
2022/06/08	2	63.75	6	63.83	63.80	-4	24,372	-0.02%
2022/06/07	63	63.84	51	63.41	63.40	12	24,563	0.05%
2022/06/06	5.3	63.49	31	63.42	64.00	-25.7	24,544	-0.10%
2022/06/02	17.3	63.61	10	63.46	63.70	7.3	25,130	0.03%
2022/06/01	9	63.74	10	63.50	63.60	-1	25,783	0.00%
2022/05/31	2.5	63.36	28	63.34	64.10	-25.5	25,952	-0.10%
2022/05/30	5	63.00	2.2	62.71	63.20	2.8	24,693	0.01%
2022/05/27	22	60.67	14.1	61.22	61.30	7.9	24,505	0.03%
2022/05/26	38.3	59.85	0.2	60.00	59.70	38.2	24,455	0.16%
2022/05/25	8.1	59.61	59.7	59.58	59.50	-51.6	24,745	-0.21%
2022/05/24	34.1	60.64	9.4	60.36	60.10	24.7	24,729	0.10%
2022/05/23	76.9	60.50	19.1	60.94	60.50	57.8	24,463	0.24%
2022/05/20	29	61.94	0	0.00	61.80	29	24,138	0.12%
2022/05/19	15.2	61.82	11	61.96	61.60	4.2	23,987	0.02%
2022/05/18	18.4	63.02	19.2	63.25	63.70	-0.8	23,626	0.00%
2022/05/17	90.5	61.93	7	61.77	61.60	83.5	23,407	0.36%
2022/05/16	17.2	62.59	94.1	62.20	62.40	-77	23,070	-0.33%
2022/05/13	36.1	63.29	24	63.04	63.50	12.1	22,557	0.05%
2022/05/12	156.1	64.77	78	64.50	63.30	78.1	22,023	0.35%	大買/
2022/05/11	43.4	66.34	79	66.18	66.20	-35.6	21,432	-0.17%
2022/05/10	31.5	66.79	64	66.85	67.10	-32.5	21,167	-0.15%
2022/05/09	43.2	68.86	34.1	68.64	67.80	9.1	20,607	0.04%
2022/05/06	52	71.05	13.8	71.01	71.30	38.3	20,087	0.19%
2022/05/05	133	74.82	1	74.30	74.50	132	19,489	0.68%	大買/鉅額交易
2022/05/04	18	74.40	0	0.00	74.60	18	19,498	0.09%
2022/05/03	8	73.73	10	74.10	73.70	-2	19,964	-0.01%
2022/04/29	13	73.87	24	73.88	74.40	-11	20,183	-0.05%
2022/04/28	29.1	72.99	0.2	73.10	73.40	28.9	20,493	0.14%
2022/04/27	32.1	73.63	166	73.74	73.20	-133.9	20,536	-0.65%	大賣/鉅額交易
2022/04/26	5	74.78	12	75.02	75.10	-7	20,477	-0.03%
2022/04/25	5.2	74.19	18.2	74.62	74.80	-13	20,531	-0.06%
2022/04/22	2	73.80	7	75.04	75.90	-5	20,641	-0.02%
2022/04/21	1	74.00	1.4	74.71	74.60	-0.4	20,967	0.00%
2022/04/20	1.1	74.11	14	73.99	74.90	-12.9	21,629	-0.06%
2022/04/19	0	74.00	0	0.00	73.50	0	22,024	0.00%
2022/04/18	25.2	74.22	0	0.00	73.90	25.2	23,113	0.11%
2022/04/15	29	75.10	0	75.40	75.10	29	23,008	0.13%
2022/04/14	15	75.99	5	75.60	75.60	10	23,233	0.04%
2022/04/13	11.1	76.29	5	76.42	76.40	6.1	23,341	0.03%
2022/04/12	3.1	75.64	1	75.80	75.80	2.1	23,389	0.01%
2022/04/11	22.1	76.18	18	76.28	76.50	4.1	23,312	0.02%
2022/04/08	50	76.00	4	76.50	76.30	46	23,313	0.20%
2022/04/07	18.2	76.82	7	76.39	76.00	11.2	23,325	0.05%
2022/04/06	10	76.82	16	77.11	77.50	-6	23,191	-0.03%
2022/04/01	16	76.86	10.6	76.60	77.10	5.5	23,165	0.02%
2022/03/31	0	0.00	2.1	76.49	76.50	-2.1	22,973	-0.01%
2022/03/30	3.1	76.00	13	76.00	76.10	-10	22,906	-0.04%
2022/03/29	4	75.20	12	75.20	75.20	-8	22,733	-0.04%
2022/03/28	1	75.00	40	74.71	75.10	-39	22,732	-0.17%
2022/03/25	11	75.11	0	0.00	75.00	11	22,702	0.05%
2022/03/24	18	74.96	4	75.45	75.50	14	22,799	0.06%
2022/03/23	4.4	75.96	33.3	75.54	75.90	-29	24,044	-0.12%
2022/03/22	15	73.88	3.1	74.01	74.30	11.9	23,782	0.05%
2022/03/21	16	74.06	3.5	74.30	74.30	12.5	23,744	0.05%
2022/03/18	8.1	74.85	24	75.22	74.30	-15.9	23,722	-0.07%
2022/03/17	0	74.65	0.3	74.07	74.80	-0.3	23,610	0.00%
2022/03/16	6.1	72.87	18.2	72.97	73.10	-12.1	23,482	-0.05%
2022/03/15	4.3	72.41	0	0.00	72.70	4.3	23,502	0.02%
2022/03/14	19	73.06	2	73.50	72.70	17	23,667	0.07%
2022/03/11	9	72.98	0	0.00	72.70	9	23,716	0.04%
2022/03/10	18.1	73.24	5.4	73.52	73.80	12.8	23,731	0.05%
2022/03/09	29.1	71.91	88.3	72.09	71.70	-59.3	23,650	-0.25%
2022/03/08	59.6	70.73	23.1	70.79	70.60	36.5	23,509	0.16%
2022/03/07	57.8	72.00	26.2	72.55	71.70	31.7	22,942	0.14%
2022/03/04	149.9	74.61	8.1	74.50	74.40	141.9	22,811	0.62%	大買/鉅額交易
2022/03/03	0.2	75.85	0	75.80	75.60	0.1	22,695	0.00%
2022/03/02	11	75.50	0.1	75.90	75.60	10.9	23,078	0.05%
2022/03/01	0.3	75.20	83.1	75.00	76.20	-82.8	22,997	-0.36%
2022/02/25	14.4	74.84	30	75.17	75.10	-15.6	22,848	-0.07%
2022/02/24	29.3	75.59	15	75.94	75.90	14.2	22,426	0.06%
2022/02/23	0.6	76.72	0	0.00	76.50	0.6	22,153	0.00%
2022/02/22	7.3	76.35	21	76.31	76.50	-13.7	22,435	-0.06%
2022/02/21	10	77.34	1.4	77.46	77.60	8.6	22,575	0.04%
2022/02/18	1	77.80	3.1	77.97	77.80	-2.1	23,102	-0.01%
2022/02/17	9	78.10	17.3	78.34	78.20	-8.2	23,247	-0.04%
2022/02/16	8	77.13	1.6	77.50	77.80	6.4	23,189	0.03%
2022/02/15	13	76.91	1.4	77.07	76.60	11.6	23,115	0.05%
2022/02/14	13.4	76.13	24.1	76.15	76.10	-10.6	23,054	-0.05%
2022/02/11	2.1	76.82	0.1	77.22	77.30	2	23,073	0.01%
2022/02/10	8.3	76.85	5	77.40	77.40	3.3	23,110	0.01%
2022/02/09	35.6	76.72	7.2	76.91	77.10	28.4	23,163	0.12%
2022/02/08	32.5	76.94	3	77.03	76.80	29.5	23,129	0.13%
2022/02/07	26.1	76.22	3.2	76.66	77.10	22.9	23,051	0.10%
2022/01/26	52.3	75.43	1	75.70	75.60	51.3	22,821	0.22%
2022/01/25	13.2	75.45	23	75.53	75.50	-9.8	23,018	-0.04%
2022/01/24	29.4	75.77	4	76.28	76.50	25.4	22,773	0.11%
2022/01/21	48.6	76.87	60	76.62	76.70	-11.4	23,084	-0.05%
2022/01/20	31	78.48	15	78.41	78.30	16	22,715	0.07%
2022/01/19	1.1	79.27	0	0.00	78.80	1.1	22,644	0.00%
2022/01/18	5.1	79.69	68.6	79.65	79.40	-63.5	22,617	-0.28%
2022/01/17	16.1	78.97	0	0.00	78.90	16.1	22,492	0.07%
2022/01/14	60.1	80.91	7.8	80.29	80.40	52.2	22,259	0.23%
2022/01/13	70.1	81.32	46.1	81.15	81.60	24	21,985	0.11%
2022/01/12	33.3	80.01	39	79.29	80.00	-5.7	21,365	-0.03%
2022/01/11	10.5	79.18	37.3	79.20	79.90	-26.8	20,931	-0.13%
2022/01/10	1	76.30	0	0.00	76.40	1	19,839	0.01%
2022/01/07	14	76.21	5	75.88	75.70	9	19,874	0.05%
2022/01/06	0.1	75.65	0	0.00	75.90	0.1	19,670	0.00%
2022/01/05	5.3	75.49	0.3	75.50	75.70	5	19,602	0.03%
2022/01/03	14.2	75.71	125.2	75.69	75.30	-111	19,625	-0.57%	大賣/鉅額交易
2021/12/30	16.2	76.39	4.1	76.35	76.30	12.1	19,745	0.06%
2021/12/29	61	76.13	4.2	76.40	76.60	56.8	19,899	0.29%
2021/12/28	13	75.41	57.4	75.54	75.90	-44.4	19,971	-0.22%
2021/12/27	30.4	75.24	2	75.40	75.20	28.4	20,035	0.14%
2021/12/24	20.2	75.39	0.7	75.24	75.20	19.5	20,450	0.10%
2021/12/23	1	74.70	121	74.70	74.80	-120	20,499	-0.59%	大賣/鉅額交易
2021/12/22	2.9	74.70	0	0.00	74.40	2.9	20,660	0.01%
2021/12/21	6	74.83	0	0.00	74.80	6	20,663	0.03%
2021/12/20	9.3	74.29	0.1	74.30	74.10	9.2	20,665	0.04%
2021/12/17	12	74.41	0	0.00	74.30	12	20,632	0.06%
2021/12/16	7	74.69	1	74.70	74.90	6	19,329	0.03%
2021/12/15	5.1	74.61	0.5	74.88	74.60	4.6	19,813	0.02%
2021/12/14	9.1	75.06	19.2	74.93	74.90	-10.1	20,293	-0.05%
2021/12/13	26	75.95	26.2	75.87	75.70	-0.2	20,323	0.00%
2021/12/10	0.2	76.10	4.2	76.20	75.90	-4	20,383	-0.02%
2021/12/09	5.1	75.82	0	0.00	76.00	5.1	20,596	0.02%
2021/12/08	25	75.20	3.3	75.29	76.00	21.7	21,110	0.10%
2021/12/07	4	74.58	28	75.14	75.30	-24	20,922	-0.11%
2021/12/06	15.1	74.06	0	0.00	74.10	15.1	20,895	0.07%
2021/12/03	10.1	73.95	5	74.42	73.90	5.1	21,114	0.02%
2021/12/02	19.5	73.68	32	73.70	73.70	-12.5	21,136	-0.06%
2021/12/01	0	0.00	45.1	73.69	74.10	-45.1	21,743	-0.21%
2021/11/30	28.4	73.36	2	73.20	73.10	26.4	22,098	0.12%
2021/11/29	29.1	73.31	21	73.84	73.50	8.1	21,815	0.04%
2021/11/26	21	74.38	18	74.22	74.20	3	21,766	0.01%
2021/11/25	11	74.32	10	74.20	74.30	1	21,798	0.00%
2021/11/24	12.1	74.67	0	0.00	74.40	12.1	22,013	0.05%
2021/11/23	31	74.34	7	74.76	74.30	24	22,200	0.11%
2021/11/22	14.1	74.36	0	0.00	74.40	14.1	22,115	0.06%
2021/11/19	103	75.73	1.3	75.04	74.80	101.7	22,104	0.46%	大買/鉅額交易
2021/11/18	15	76.29	10.3	76.47	76.40	4.7	22,093	0.02%
2021/11/17	19	74.82	94.3	74.98	76.10	-75.3	22,097	-0.34%
2021/11/16	28.9	73.77	11	73.42	74.00	17.9	21,727	0.08%
2021/11/15	16	74.00	27.6	74.10	74.00	-11.6	21,793	-0.05%
2021/11/12	81.3	73.25	2	73.35	73.30	79.3	21,758	0.36%
2021/11/11	7.4	73.08	2	72.90	73.00	5.4	21,928	0.02%
2021/11/10	2.8	73.01	1.2	73.22	73.00	1.6	22,005	0.01%
2021/11/09	6	73.42	6	73.15	73.10	0	21,976	0.00%
2021/11/08	27.2	73.10	1.4	73.25	73.60	25.8	22,005	0.12%
2021/11/05	6.2	72.15	4.6	72.55	72.50	1.6	22,472	0.01%
2021/11/04	6.5	72.62	2	72.65	72.50	4.5	22,426	0.02%
2021/11/03	5.7	72.56	4	72.55	72.70	1.7	22,518	0.01%
2021/11/02	17.2	72.57	16.9	72.83	72.60	0.3	22,465	0.00%
2021/11/01	4.3	73.48	4	73.28	73.10	0.3	22,134	0.00%
2021/10/29	61.6	73.57	33.1	73.54	73.60	28.5	21,917	0.13%
2021/10/28	6	74.55	0	0.00	74.50	6	21,354	0.03%
2021/10/27	14.3	74.79	1	74.50	75.00	13.3	21,533	0.06%
2021/10/26	10	74.96	0	0.00	75.50	10	21,825	0.05%
2021/10/25	1	74.30	2	74.60	74.80	-1	21,970	0.00%
2021/10/22	4	74.08	3	74.00	74.10	1	22,412	0.00%
2021/10/21	0.1	74.70	0	0.00	74.80	0.1	22,994	0.00%
2021/10/20	0.1	74.70	0	0.00	74.30	0.1	23,928	0.00%
2021/10/19	0.1	75.00	9	75.00	74.80	-9	24,513	-0.04%
2021/10/18	1.3	75.22	2.1	75.40	75.10	-0.8	25,018	0.00%
2021/10/15	1.1	74.76	1.1	75.31	75.10	0	25,417	0.00%
2021/10/14	1.5	74.84	0	0.00	74.40	1.5	25,773	0.01%
2021/10/13	4.1	74.20	0	0.00	74.50	4.1	26,599	0.02%
2021/10/12	6	74.10	12	74.28	74.80	-6	27,409	-0.02%
2021/10/08	13	75.42	6	75.23	75.30	7	27,716	0.03%
2021/10/07	8	75.73	12	76.03	75.50	-4	28,192	-0.01%
2021/10/06	8	74.85	8	74.13	74.70	0	28,474	0.00%
2021/10/05	16.6	73.63	10	73.80	73.80	6.6	29,237	0.02%
2021/10/04	13.3	74.78	6	75.80	74.40	7.3	29,236	0.02%
2021/10/01	19.2	75.31	5	75.34	75.40	14.2	29,267	0.05%
2021/09/30	18	76.68	0	0.00	76.70	18	28,911	0.06%
2021/09/29	24.2	76.74	7	76.89	76.70	17.2	28,935	0.06%
2021/09/28	3	77.00	0	0.00	77.50	3	28,835	0.01%
2021/09/27	7	77.66	0	0.00	77.70	7	28,897	0.02%
2021/09/24	3	77.53	2	77.90	77.50	1	28,910	0.00%
2021/09/23	5.4	77.69	0	0.00	77.40	5.4	29,021	0.02%
2021/09/22	18.2	76.80	3	76.60	77.10	15.2	29,044	0.05%
2021/09/17	7.6	79.43	1	79.60	78.80	6.6	28,590	0.02%
2021/09/16	2.1	81.00	1	81.50	80.70	1.1	28,189	0.00%
2021/09/15	4	80.55	4	81.20	81.40	0	28,051	0.00%
2021/09/14	3.5	80.88	2	81.46	80.80	1.5	27,943	0.01%
2021/09/13	6	80.08	11.3	80.19	81.40	-5.3	27,843	-0.02%
2021/09/10	2	77.65	0	0.00	77.60	2	27,755	0.01%
2021/09/09	0.5	76.69	0	0.00	77.40	0.5	28,035	0.00%
2021/09/08	7.4	77.17	3	77.37	77.40	4.4	27,917	0.02%
2021/09/07	5.7	77.84	0	0.00	78.10	5.7	27,716	0.02%
2021/09/06	6.8	77.94	4.2	77.74	77.20	2.6	27,656	0.01%
2021/09/03	30.4	83.84	60.2	84.76	84.80	-29.8	27,059	-0.11%
2021/09/02	16	82.88	2	83.80	82.70	14	26,702	0.05%
2021/09/01	5.1	84.81	2	84.95	84.20	3.1	26,371	0.01%
2021/08/31	1	84.12	11.2	84.76	85.00	-10.1	26,181	-0.04%
2021/08/30	1.4	84.14	5	84.24	84.80	-3.6	25,889	-0.01%
2021/08/27	12.1	81.86	32.5	82.00	83.50	-20.4	25,694	-0.08%
2021/08/26	5.5	80.64	17.8	80.63	81.30	-12.3	25,664	-0.05%
2021/08/25	4	80.58	5	80.00	80.80	-1	25,798	0.00%
2021/08/24	12.1	79.67	85	79.16	80.40	-73	25,725	-0.28%
2021/08/23	0	0.00	13	78.76	79.00	-13	25,584	-0.05%
2021/08/20	5.1	75.99	2	77.20	76.50	3.1	25,472	0.01%
2021/08/19	2.1	77.00	2	77.50	77.00	0.1	26,040	0.00%
2021/08/18	22.1	77.14	4	77.53	78.00	18.1	25,902	0.07%
2021/08/17	0	0.00	11	77.91	78.20	-11	26,016	-0.04%
2021/08/16	8	76.28	0	0.00	76.50	8	25,957	0.03%
2021/08/13	3	77.93	20	78.05	78.10	-17	26,571	-0.06%
2021/08/12	11	78.88	12	78.64	78.80	-1	26,794	0.00%
2021/08/11	26.3	78.44	47.2	78.77	79.20	-20.9	27,129	-0.08%
2021/08/10	6	76.07	0	0.00	76.00	6	27,455	0.02%
2021/08/09	5	75.28	0	0.00	76.10	5	28,302	0.02%
2021/08/06	1.2	75.80	0	0.00	76.00	1.2	28,733	0.00%
2021/08/05	7.2	76.18	0	0.00	76.30	7.2	29,698	0.02%
2021/08/04	2	76.40	10	76.10	76.30	-8	31,868	-0.03%
2021/08/03	4.1	75.98	1	76.20	76.40	3.1	33,264	0.01%
2021/08/02	1.2	75.03	0	0.00	76.50	1.2	34,382	0.00%
2021/07/30	3.2	74.97	1.2	75.05	75.00	2.1	34,549	0.01%
2021/07/29	3.1	75.90	51	76.01	75.80	-47.9	34,671	-0.14%
2021/07/28	4	75.02	3.1	75.08	75.60	0.9	35,189	0.00%
2021/07/27	25.3	76.57	10.2	77.22	76.40	15.1	35,754	0.04%
2021/07/26	38.6	79.69	5	80.92	78.50	33.6	36,651	0.09%
2021/07/23	1.1	84.67	7.9	84.11	85.00	-6.8	35,783	-0.02%
2021/07/22	11.2	83.66	46	83.65	84.10	-34.9	35,413	-0.10%
2021/07/21	4	81.53	2	81.55	81.80	2	35,067	0.01%
2021/07/20	2.2	81.74	34.1	81.35	81.50	-31.9	35,157	-0.09%
2021/07/19	33.2	83.66	4.1	82.95	83.00	29.1	34,832	0.08%
2021/07/16	58.5	81.84	18.3	82.27	82.90	40.3	34,503	0.12%
2021/07/15	5	79.58	137.8	79.58	79.50	-132.8	33,951	-0.39%	大賣/鉅額交易
2021/07/14	2.1	77.91	22.2	77.13	78.10	-20.1	33,901	-0.06%
2021/07/13	23.7	77.03	13	76.69	76.20	10.7	33,916	0.03%
2021/07/12	41.1	77.77	36.5	76.91	76.10	4.6	33,786	0.01%
2021/07/09	3	74.50	0	0.00	74.20	3	33,694	0.01%
2021/07/08	5.3	74.35	2	74.95	74.80	3.3	33,692	0.01%
2021/07/07	0.2	73.88	4	73.85	74.00	-3.8	33,896	-0.01%
2021/07/06	6	73.87	10	73.81	73.70	-4	34,220	-0.01%
2021/07/05	3.1	73.67	3	73.80	73.90	0.1	34,315	0.00%
2021/07/02	5.2	73.25	10	73.50	72.90	-4.8	34,431	-0.01%
2021/07/01	127.3	73.67	3.7	73.88	73.40	123.6	34,570	0.36%	大買/鉅額交易
2021/06/30	0	0.00	3	73.57	73.90	-3	34,764	-0.01%
2021/06/29	2	72.50	21	73.08	72.60	-19	35,045	-0.05%
2021/06/28	6	72.73	6	73.33	73.20	0	35,424	0.00%
2021/06/25	20	73.30	7	72.87	72.90	13	35,800	0.04%
2021/06/24	8	71.76	2	71.75	71.90	6	35,812	0.02%
2021/06/23	2	70.85	7	71.53	71.80	-5	36,140	-0.01%
2021/06/22	5	70.50	2	70.66	70.70	3	36,335	0.01%
2021/06/21	10	70.14	12	70.24	70.00	-2	36,352	-0.01%
2021/06/18	10.3	71.60	76	71.79	71.30	-65.8	36,089	-0.18%
2021/06/17	17.5	72.10	0	0.00	72.30	17.5	35,879	0.05%
2021/06/16	5.5	72.75	0	0.00	72.60	5.5	36,428	0.02%
2021/06/15	11	73.07	0	0.00	73.00	11	36,476	0.03%
2021/06/11	12	74.00	8	74.04	73.80	4	36,693	0.01%
2021/06/10	0	0.00	14.1	73.73	73.80	-14.1	36,729	-0.04%
2021/06/09	4	72.95	0	0.00	72.90	4	37,125	0.01%
2021/06/08	1.7	73.38	4.1	73.57	73.70	-2.4	37,549	-0.01%
2021/06/07	4	72.10	0	0.00	73.20	4	38,854	0.01%
2021/06/04	5	72.64	13.2	72.61	72.90	-8.2	39,203	-0.02%
2021/06/03	12.3	73.78	0	0.00	73.60	12.3	39,914	0.03%
2021/06/02	0.1	74.34	32.6	73.59	74.50	-32.5	40,087	-0.08%
2021/06/01	0	0.00	4.7	72.58	73.00	-4.7	39,920	-0.01%
2021/05/31	1.1	72.20	5.2	72.30	72.30	-4.1	40,115	-0.01%
2021/05/28	0	0.00	6	72.00	72.00	-6	40,194	-0.01%
2021/05/27	16.1	71.24	16	70.84	71.60	0.1	40,267	0.00%
2021/05/26	2.2	71.46	52	71.79	71.60	-49.9	40,456	-0.12%
2021/05/25	0.1	71.90	2.5	72.14	71.90	-2.4	41,177	-0.01%
2021/05/24	2.1	71.71	5	71.32	72.00	-2.9	41,309	-0.01%
2021/05/21	4.1	72.32	20.1	73.11	72.00	-16	41,400	-0.04%
2021/05/20	10	69.97	60	69.90	70.20	-50	40,820	-0.12%
2021/05/19	36.1	70.99	3.1	70.88	70.60	33	40,702	0.08%
2021/05/18	18.1	70.45	60	70.40	71.40	-41.9	40,660	-0.10%
2021/05/17	40.3	66.80	46.1	66.87	65.60	-5.8	40,601	-0.01%
2021/05/14	19.1	69.93	34	69.98	69.60	-14.9	39,774	-0.04%
2021/05/13	68.5	69.52	54	69.84	68.60	14.5	39,246	0.04%
2021/05/12	120.6	70.92	88.1	72.13	70.00	32.5	38,421	0.08%	大買/
2021/05/11	109.1	75.30	195	76.21	74.80	-86	36,694	-0.23%	大買/大賣/
2021/05/10	134.5	74.34	169	75.96	76.60	-34.5	35,260	-0.10%	大買/大賣/
2021/05/07	60.2	70.62	1	70.40	70.80	59.2	34,384	0.17%
2021/05/06	12	69.53	11	69.81	69.60	1	34,193	0.00%
2021/05/05	110.2	69.18	11	69.75	69.50	99.2	33,736	0.29%	大買/
2021/05/04	38.5	67.13	132	66.83	67.40	-93.5	33,156	-0.28%	大賣/
2021/05/03	148.7	70.25	57.8	70.09	68.80	90.9	32,463	0.28%	大買/
2021/04/29	14.2	64.52	3	64.67	64.20	11.2	31,048	0.04%
2021/04/28	63.4	65.04	23	65.50	65.10	40.4	30,854	0.13%
2021/04/27	11.2	64.20	34.7	64.28	64.90	-23.5	30,724	-0.08%
2021/04/26	16.1	63.53	28	63.30	64.10	-11.9	30,536	-0.04%
2021/04/23	6.1	61.51	31	61.20	61.30	-24.9	30,234	-0.08%
2021/04/22	3.2	61.35	17	61.49	61.10	-13.8	30,326	-0.05%
2021/04/21	15.2	61.21	20	61.15	61.40	-4.8	30,017	-0.02%
2021/04/20	11	61.43	14	62.11	61.80	-3	30,043	-0.01%
2021/04/19	7.1	60.99	12.6	61.13	61.80	-5.5	30,178	-0.02%
2021/04/16	5	59.50	3	59.70	60.00	2	30,110	0.01%
2021/04/15	71	59.14	39	59.08	60.00	32	30,284	0.11%
2021/04/14	26.1	56.99	14	57.09	57.10	12.1	29,598	0.04%
2021/04/13	45.3	58.32	106	57.61	57.80	-60.7	29,559	-0.21%	大賣/
2021/04/12	5.2	57.51	60.2	58.01	58.00	-55	29,197	-0.19%
2021/04/09	4	56.45	16	56.70	56.40	-12	28,971	-0.04%
2021/04/08	5	57.00	0	0.00	56.90	5	28,985	0.02%
2021/04/07	12	57.10	5	57.10	57.50	7	29,180	0.02%
2021/04/06	15.2	57.49	8	57.44	57.30	7.2	28,913	0.02%
2021/04/01	10	57.64	535.6	57.54	57.80	-525.6	28,624	-1.84%	大賣/鉅額交易
2021/03/31	7	56.91	35	57.19	56.80	-28	28,086	-0.10%
2021/03/30	1	55.80	18	56.22	56.80	-17	27,757	-0.06%
2021/03/29	29	55.80	3	55.80	55.90	26	27,361	0.10%
2021/03/26	8	55.66	8	55.51	55.50	0	27,328	0.00%
2021/03/25	9	55.27	23	55.00	55.30	-14	27,357	-0.05%
2021/03/24	18	54.62	0	0.00	54.40	18	27,212	0.07%
2021/03/23	1.1	54.49	4.6	54.57	54.50	-3.5	27,030	-0.01%
2021/03/22	5	53.74	0	0.00	53.90	5	26,920	0.02%
2021/03/19	24	53.76	12	53.97	53.70	12	27,234	0.04%
2021/03/18	3	54.67	1	55.00	54.40	2	26,995	0.01%
2021/03/17	24	54.54	0	0.00	54.50	24	27,457	0.09%
2021/03/16	3.1	55.34	1.1	55.40	55.40	2	27,420	0.01%
2021/03/15	7	55.43	9	56.16	55.50	-2	27,388	-0.01%
2021/03/12	17.2	55.03	36	54.95	54.90	-18.8	27,099	-0.07%
2021/03/11	11	55.51	44.6	56.04	55.40	-33.6	26,922	-0.12%
2021/03/10	4.2	53.81	4	53.53	54.00	0.2	25,773	0.00%
2021/03/09	17.1	53.30	25	53.36	53.70	-7.9	25,454	-0.03%
2021/03/08	4	52.25	25	52.02	52.10	-21	24,877	-0.08%
2021/03/05	0	0.00	1	50.90	50.80	-1	24,534	0.00%
2021/03/04	7.1	50.39	2	50.30	50.60	5.1	25,238	0.02%
2021/03/03	3	51.00	7	51.09	51.00	-4	25,089	-0.02%
2021/03/02	0	0.00	19	50.78	50.10	-19	24,982	-0.08%
2021/02/26	46.1	50.44	0.3	50.68	49.90	45.9	24,694	0.19%
2021/02/25	6.3	51.80	19.1	51.42	51.70	-12.8	23,847	-0.05%
2021/02/24	19	49.99	7	50.17	50.00	12	23,128	0.05%
2021/02/23	9	49.56	7	49.39	49.75	2	22,937	0.01%
2021/02/22	4	49.39	28	49.17	48.95	-24	22,702	-0.11%
2021/02/19	3	49.00	2	49.23	49.10	1	22,644	0.00%
2021/02/18	64.2	49.77	25	49.47	49.20	39.2	22,724	0.17%
2021/02/17	4	48.98	94.1	48.89	48.90	-90.1	22,516	-0.40%
2021/02/05	26	47.02	2	47.50	46.90	24	21,815	0.11%
2021/02/04	4	47.09	5	47.17	47.10	-1	22,053	0.00%
2021/02/03	3	47.03	17	47.42	47.60	-14	22,835	-0.06%
2021/02/02	6	46.18	26	47.18	47.25	-20	22,979	-0.09%
2021/02/01	2	45.63	1	46.10	45.95	1	22,665	0.00%
2021/01/29	34.5	45.97	33	45.70	45.55	1.5	22,644	0.01%
2021/01/28	14	46.10	30	46.10	46.20	-16	22,410	-0.07%
2021/01/27	1	46.60	0	0.00	46.80	1	22,191	0.00%
2021/01/26	34	46.74	2	47.25	46.50	32	22,119	0.14%
2021/01/25	0	0.00	32	47.50	47.40	-32	21,928	-0.15%
2021/01/22	39.5	46.36	19	46.41	46.25	20.5	21,726	0.09%
2021/01/21	10.1	46.35	8	46.44	46.20	2.1	21,634	0.01%
2021/01/20	23	46.51	11	46.41	46.20	12	21,583	0.06%
2021/01/19	17	47.26	9	47.42	47.25	8	21,378	0.04%
2021/01/18	15	46.91	13	46.91	46.95	2	21,305	0.01%
2021/01/15	5	47.89	7	47.99	47.60	-2	21,046	-0.01%
2021/01/14	30	48.18	2	48.29	48.45	28	20,910	0.13%
2021/01/13	25	48.01	20	48.07	48.30	5	20,703	0.02%
2021/01/12	20	47.79	12	48.02	47.75	8	20,349	0.04%
2021/01/11	16	47.38	38.3	47.80	47.40	-22.3	19,832	-0.11%
2021/01/08	0.2	46.55	9.2	47.44	47.45	-9	19,420	-0.05%
2021/01/07	1	46.05	23.4	46.21	46.20	-22.4	18,928	-0.12%
2021/01/06	17	45.74	50	45.65	45.60	-33	18,827	-0.18%
2021/01/05	3	46.00	56.3	46.35	46.35	-53.3	18,643	-0.29%
2021/01/04	43	46.29	5	46.25	46.25	38	18,599	0.20%
2020/12/31	35	46.63	24	46.43	46.75	11	18,506	0.06%
2020/12/30	32	45.87	35	46.59	46.90	-3	18,315	-0.02%
2020/12/29	7	45.55	0	0.00	45.50	7	17,978	0.04%
2020/12/28	105	45.40	5	45.55	45.55	100	18,096	0.55%	大買/
2020/12/25	7	45.49	6	45.55	45.50	1	18,122	0.01%
2020/12/24	1	45.20	7	45.67	45.55	-6	18,141	-0.03%
2020/12/23	2	44.60	20	44.49	44.80	-18	17,948	-0.10%
2020/12/22	10	45.00	0	0.00	44.90	10	17,960	0.06%
2020/12/21	16	45.45	3	45.48	45.50	13	18,211	0.07%
2020/12/18	0	0.00	2	46.55	46.00	-2	18,064	-0.01%
2020/12/17	4	45.93	6	46.18	46.20	-2	17,979	-0.01%
2020/12/16	0	0.00	2.2	46.35	46.35	-2.2	18,050	-0.01%
2020/12/15	68	45.83	136	46.43	45.85	-68	18,040	-0.38%	大賣/
2020/12/14	541	47.21	1.2	47.12	47.30	539.8	17,640	3.06%	大買/鉅額交易
2020/12/11	45	47.16	92	47.05	47.20	-47	17,326	-0.27%
2020/12/10	4	45.90	13	45.59	45.65	-9	16,697	-0.05%
2020/12/09	3	44.85	31	45.14	45.10	-28	16,532	-0.17%
2020/12/08	2	45.00	7	45.10	45.40	-5	16,584	-0.03%
2020/12/07	4.2	45.35	5	45.48	45.60	-0.8	16,494	0.00%
2020/12/04	32	44.78	106	44.72	45.15	-74	16,320	-0.45%	大賣/
2020/12/03	20	44.45	3	44.50	44.45	17	16,105	0.11%
2020/12/02	22	44.53	1	44.40	44.55	21	15,890	0.13%
2020/12/01	3	44.75	13	44.73	44.80	-10	15,675	-0.06%
2020/11/30	34	44.80	50	45.40	44.30	-16	15,570	-0.10%
2020/11/27	1	45.50	2	45.60	45.65	-1	14,834	-0.01%
2020/11/26	4	45.41	4	45.55	45.60	0	14,746	0.00%
2020/11/25	9	45.09	3	45.40	45.15	6	14,672	0.04%
2020/11/24	6	45.08	6	45.01	44.95	0	14,637	0.00%
2020/11/23	12	45.35	4	45.35	45.50	8	14,581	0.05%
2020/11/20	14	44.52	6	44.80	44.90	8	14,590	0.05%
2020/11/19	5	45.36	8	45.45	45.25	-3	14,975	-0.02%
2020/11/18	0	45.35	7.2	45.53	45.50	-7.2	14,881	-0.05%
2020/11/17	5.2	45.49	18	45.52	45.55	-12.8	14,877	-0.09%
2020/11/16	12	45.76	11	45.60	45.55	1	14,813	0.01%
2020/11/13	1	45.00	17	45.36	45.30	-16	14,784	-0.11%
2020/11/12	29	45.18	26.1	45.13	45.20	2.9	14,647	0.02%
2020/11/11	13	45.08	70	45.05	45.55	-57	14,376	-0.40%
2020/11/10	40	43.28	40	43.60	43.60	0	13,554	0.00%
2020/11/09	61	42.11	3	42.73	42.70	58	13,328	0.44%
2020/11/06	0	0.00	3	41.87	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	13	41.78	41.65	-13	13,504	-0.10%
2020/11/03	10	41.55	0	0.00	41.60	10	13,592	0.07%
2020/11/02	0	0.00	4	41.00	41.45	-4	13,664	-0.03%
2020/10/30	5	40.65	0	0.00	40.70	5	13,672	0.04%
2020/10/29	3	40.73	0	0.00	40.75	3	13,549	0.02%
2020/10/28	8	41.14	0	0.00	41.35	8	13,517	0.06%
2020/10/27	5	41.35	2	41.38	41.30	3	13,626	0.02%
2020/10/26	2	41.55	14	41.57	41.70	-12	13,648	-0.09%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/22	2	41.50	60	41.45	41.50	-58	13,769	-0.42%
2020/10/20	4	41.30	3	41.45	41.40	1	13,680	0.01%
2020/10/19	7	41.44	3	41.55	41.45	4	13,652	0.03%
2020/10/16	3	41.47	0	0.00	41.35	3	13,717	0.02%
2020/10/15	6	41.36	0	0.00	41.30	6	13,830	0.04%
2020/10/14	9	41.69	2	41.75	41.80	7	13,725	0.05%
2020/10/13	1	41.45	3	41.42	41.45	-2	13,582	-0.01%
2020/10/12	5	41.45	0	0.00	41.45	5	13,601	0.04%
2020/10/08	8	41.09	0	0.00	41.05	8	13,607	0.06%
2020/10/07	8	41.32	1.4	41.36	41.15	6.6	13,557	0.05%
2020/10/05	1	41.20	0	0.00	41.20	1	13,460	0.01%
2020/09/30	2	41.75	0	0.00	41.90	2	13,544	0.01%
2020/09/25	1	40.95	0	0.00	40.80	1	13,727	0.01%
2020/09/24	28	40.76	0	0.00	40.60	28	13,700	0.20%
2020/09/23	7	41.50	0	0.00	41.75	7	13,275	0.05%
2020/09/22	7	41.91	6	41.94	41.90	1	13,140	0.01%
2020/09/21	4	42.43	3	42.45	42.40	1	13,295	0.01%
2020/09/18	1	42.85	0	0.00	42.85	1	13,252	0.01%
2020/09/16	0	0.00	1	43.75	43.75	-1	13,096	-0.01%
2020/09/15	2	43.65	0	0.00	43.75	2	13,018	0.02%
2020/09/14	2	43.40	21	43.62	43.65	-19	13,087	-0.15%
2020/09/11	9	43.33	0	0.00	43.45	9	13,010	0.07%
2020/09/10	32	43.04	12	43.06	43.05	20	12,965	0.15%
2020/09/09	3	41.90	0	0.00	42.25	3	12,854	0.02%
2020/09/07	4	42.40	1	42.40	42.45	3	12,905	0.02%
2020/09/04	12	42.25	0	0.00	42.45	12	13,169	0.09%
2020/09/02	14	42.40	0	0.00	42.20	14	13,346	0.10%
2020/09/01	2	42.58	0	0.00	42.80	2	13,346	0.01%
2020/08/31	8	43.01	4	43.10	42.80	4	13,272	0.03%
2020/08/28	1	43.10	6	43.31	43.30	-5	13,213	-0.04%
2020/08/27	5	42.94	0	0.00	43.10	5	13,266	0.04%
2020/08/26	2	43.20	0.1	43.30	43.40	1.9	13,235	0.01%
2020/08/25	0	0.00	37	43.32	43.40	-37	13,156	-0.28%
2020/08/24	1	41.60	0	0.00	41.70	1	12,833	0.01%
2020/08/21	11	41.50	0.4	41.80	41.80	10.6	12,897	0.08%
2020/08/20	32	41.45	4	41.80	41.40	28	12,766	0.22%
2020/08/19	0	0.00	13	43.16	42.75	-13	12,709	-0.10%
2020/08/18	30	42.50	1	42.55	42.55	29	12,493	0.23%
2020/08/17	0	0.00	13	42.37	42.50	-13	12,560	-0.10%
2020/08/13	2	41.88	1	42.35	42.00	1	12,658	0.01%
2020/08/12	33.1	41.85	0	0.00	41.85	33.1	12,773	0.26%
2020/08/11	52	42.05	0	0.00	41.75	52	12,660	0.41%
2020/08/10	21	41.60	0	0.00	41.75	21	12,546	0.17%
2020/08/07	1	41.20	0.7	41.30	41.15	0.3	12,544	0.00%
2020/08/06	0	0.00	4	41.40	41.55	-4	12,531	-0.03%
2020/08/05	4	41.39	0	0.00	41.40	4	12,568	0.03%
2020/08/04	4	41.31	0	0.00	41.30	4	12,604	0.03%
2020/08/03	1	41.50	2	41.25	41.25	-1	12,627	-0.01%
2020/07/31	1	41.75	0	0.00	41.75	1	12,603	0.01%
2020/07/30	0	0.00	10	42.12	42.20	-10	12,463	-0.08%
2020/07/29	0	0.00	1.6	42.17	41.80	-1.6	12,418	-0.01%
2020/07/28	3	41.82	21	41.90	41.70	-18	12,617	-0.14%
2020/07/24	9	42.17	0	0.00	42.00	9	12,880	0.07%
2020/07/23	3	42.65	30	42.75	42.70	-27	12,799	-0.21%
2020/07/22	0	0.00	6	42.98	43.10	-6	12,889	-0.05%
2020/07/21	4	42.65	1	42.65	42.50	3	12,846	0.02%
2020/07/20	2	42.65	1	42.80	42.65	1	12,732	0.01%
2020/07/17	3	42.80	1	42.95	42.80	2	12,866	0.02%
2020/07/16	1	42.90	1	42.85	42.85	0	13,060	0.00%
2020/07/15	0	0.00	3	42.97	42.80	-3	13,046	-0.02%
2020/07/10	1	42.60	0	0.00	42.40	1	13,490	0.01%
2020/07/09	0	0.00	2	43.45	42.80	-2	13,702	-0.01%
2020/07/08	0	0.00	3	43.05	43.10	-3	13,617	-0.02%
2020/07/07	0	0.00	11	43.16	43.30	-11	13,722	-0.08%
2020/07/03	1	42.75	2	43.03	42.80	-1	13,867	-0.01%
2020/07/02	3	42.18	0	0.00	42.10	3	14,007	0.02%
2020/07/01	5	42.09	23	42.16	42.30	-18	14,311	-0.13%
2020/06/30	4	43.83	2	43.88	43.90	2	14,307	0.01%
2020/06/29	2	43.70	0	0.00	43.80	2	14,241	0.01%
2020/06/24	11	44.15	18	44.08	44.15	-7	14,247	-0.05%
2020/06/22	7	43.56	0	0.00	43.60	7	14,552	0.05%
2020/06/19	10	43.87	0	0.00	43.60	10	14,773	0.07%
2020/06/18	85	43.86	0	0.00	43.85	85	14,934	0.57%
2020/06/17	21	44.04	40	44.20	44.30	-19	15,019	-0.13%
2020/06/16	41	43.66	5	44.06	44.10	36	15,493	0.23%
2020/06/15	1	43.20	22	43.55	43.10	-21	16,095	-0.13%
2020/06/12	17	43.03	7	42.96	43.25	10	16,407	0.06%
2020/06/11	13	44.05	15	44.32	43.60	-2	16,848	-0.01%
2020/06/10	0	0.00	28	44.65	44.60	-28	17,044	-0.16%
2020/06/08	0	0.00	23	43.83	43.85	-23	18,181	-0.13%
2020/06/05	30	43.49	3	43.55	43.50	27	18,324	0.15%
2020/06/04	0	0.00	1	43.60	43.55	-1	18,566	-0.01%
2020/06/03	10	43.44	16	43.50	43.55	-6	18,973	-0.03%
2020/06/02	0	0.00	4	42.94	42.95	-4	18,957	-0.02%
2020/06/01	1	42.60	8	42.85	42.50	-7	18,967	-0.04%
2020/05/29	4	41.85	0	0.00	42.40	4	18,961	0.02%
2020/05/28	1	41.90	9	42.07	42.05	-8	18,742	-0.04%
2020/05/27	0	0.00	23	42.72	42.65	-23	18,852	-0.12%
2020/05/26	7	42.70	8	42.56	42.45	-1	18,940	-0.01%
2020/05/25	17	41.11	0	0.00	41.70	17	18,867	0.09%
2020/05/22	8	41.98	0	0.00	41.70	8	18,881	0.04%
2020/05/21	10	42.28	19	42.41	42.70	-9	18,910	-0.05%
2020/05/20	21	42.21	46	42.25	42.25	-25	18,801	-0.13%
2020/05/19	7	41.91	3	41.93	42.00	4	18,690	0.02%
2020/05/18	6	41.20	0	0.00	41.20	6	18,448	0.03%
2020/05/15	6	41.07	4	41.10	41.15	2	18,430	0.01%
2020/05/14	15	40.66	1	40.80	40.55	14	18,263	0.08%
2020/05/13	4	40.99	4	41.10	40.95	0	18,156	0.00%
2020/05/12	13	41.18	46	40.95	41.20	-33	18,167	-0.18%
2020/05/11	3	41.32	3	41.42	41.20	0	18,225	0.00%
2020/05/08	3	40.73	0	0.00	40.65	3	18,241	0.02%
2020/05/07	6	40.57	0	0.00	40.50	6	18,279	0.03%
2020/05/06	2	40.33	1	40.35	40.55	1	18,315	0.01%
2020/05/05	5	40.75	0	0.00	40.65	5	18,380	0.03%
2020/05/04	24	40.83	1	41.10	40.75	23	18,411	0.12%
2020/04/30	4	41.70	43	41.92	42.30	-39	18,225	-0.21%
2020/04/29	4	40.81	8	41.08	41.05	-4	18,188	-0.02%
2020/04/28	0	0.00	4	40.20	40.30	-4	18,182	-0.02%
2020/04/27	4	39.96	3	39.75	40.10	1	18,723	0.01%
2020/04/24	2	39.38	1	39.50	39.20	1	18,683	0.01%
2020/04/23	11	39.35	1	39.90	39.60	10	18,723	0.05%
2020/04/22	0	0.00	3	38.57	39.45	-3	18,721	-0.02%
2020/04/21	19	39.24	0	0.00	39.00	19	18,670	0.10%
2020/04/20	16	40.23	0	0.00	40.10	16	18,566	0.09%
2020/04/17	16	40.73	6	41.23	40.60	10	18,610	0.05%
2020/04/16	7	40.27	3	40.32	40.20	4	18,482	0.02%
2020/04/15	14	40.85	5	40.95	41.05	9	18,295	0.05%
2020/04/14	11	40.10	21	40.17	40.65	-10	18,190	-0.05%
2020/04/13	7	39.65	14	39.40	39.50	-7	18,003	-0.04%
2020/04/10	21	39.14	19	38.83	39.20	2	17,881	0.01%
2020/04/09	20	38.12	0	0.00	38.20	20	17,767	0.11%
2020/04/08	7	37.77	11	37.95	37.95	-4	17,642	-0.02%
2020/04/07	23	37.22	0	0.00	37.25	23	17,403	0.13%
2020/04/06	40	37.27	0	0.00	37.30	40	17,181	0.23%
2020/03/31	6	37.87	0	0.00	37.55	6	16,767	0.04%
2020/03/30	10	37.80	32	37.63	37.90	-22	16,494	-0.13%
2020/03/27	10	38.25	18	38.26	38.30	-8	16,359	-0.05%
2020/03/26	1	37.00	4	37.45	37.30	-3	16,114	-0.02%
2020/03/25	9.3	37.10	2	36.85	37.10	7.3	16,112	0.05%
2020/03/24	4	36.93	0	0.00	36.25	4	15,922	0.03%
2020/03/23	5	35.53	13	35.87	36.00	-8	15,817	-0.05%
2020/03/20	23	36.38	26	35.83	37.50	-3	15,842	-0.02%
2020/03/19	25.2	35.10	0	0.00	34.85	25.2	15,428	0.16%
2020/03/18	13	37.16	1	37.15	36.85	12	15,332	0.08%
2020/03/17	14	37.61	13	37.92	37.35	1	15,127	0.01%
2020/03/16	7	38.69	13	38.90	38.05	-6	14,810	-0.04%
2020/03/13	48	37.93	36	38.87	39.65	12	14,425	0.08%
2020/03/12	9	40.86	13	40.67	40.50	-4	13,472	-0.03%
2020/03/11	23	42.44	0	0.00	42.15	23	13,056	0.18%
2020/03/10	11	42.50	2	42.28	42.35	9	13,022	0.07%
2020/03/09	76.2	42.55	0	0.00	42.35	76.2	12,848	0.59%
2020/03/06	15	44.31	0	0.00	44.20	15	12,372	0.12%
2020/03/05	0	0.00	1	44.90	45.15	-1	12,347	-0.01%
2020/03/04	0	0.00	1	44.05	44.45	-1	12,451	-0.01%
2020/03/03	1	44.20	0.8	44.20	44.15	0.2	12,548	0.00%
2020/03/02	4	43.80	5	44.00	43.95	-1	12,678	-0.01%
2020/02/27	10.5	44.47	0	0.00	44.45	10.5	13,147	0.08%
2020/02/26	5	44.75	0	0.00	44.70	5	13,411	0.04%
2020/02/24	48	45.15	0	0.00	45.00	48	13,338	0.36%
2020/02/21	1	45.70	0	0.00	45.70	1	13,244	0.01%
2020/02/20	35	46.16	1	46.35	46.10	34	13,321	0.26%
2020/02/18	0	0.00	2	46.00	46.00	-2	13,310	-0.02%
2020/02/17	15	45.69	1	45.95	45.95	14	13,316	0.11%
2020/02/14	16	46.05	0	0.00	46.15	16	13,329	0.12%
2020/02/13	13	46.03	0	0.00	46.05	13	13,428	0.10%
2020/02/12	0	0.00	17.2	46.55	46.35	-17.2	13,455	-0.13%
2020/02/11	1	45.80	4	45.91	46.00	-3	13,347	-0.02%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	1	45.25	1	45.60	45.40	0	14,026	0.00%
2020/02/06	0	0.00	9	45.94	46.00	-9	14,017	-0.06%
2020/02/05	0	0.00	2	45.20	45.40	-2	13,961	-0.01%
2020/02/04	0	0.00	1	44.60	45.05	-1	13,912	-0.01%
2020/02/03	3	44.10	14	44.09	44.15	-11	13,979	-0.08%
2020/01/31	3	45.12	0	0.00	45.05	3	13,806	0.02%
2020/01/30	7	45.41	11	45.32	45.00	-4	13,719	-0.03%
2020/01/17	0	0.00	3	47.08	47.15	-3	13,064	-0.02%
2020/01/15	21	47.00	20	46.85	46.80	1	12,907	0.01%
2020/01/14	0	0.00	2	47.00	47.00	-2	12,838	-0.02%
2020/01/13	10	46.70	8	46.75	46.80	2	12,734	0.02%
2020/01/10	6	46.40	16	46.42	46.40	-10	12,676	-0.08%
2020/01/08	4	45.86	4	45.85	45.80	0	12,623	0.00%
2020/01/07	0.5	46.20	10	46.25	46.30	-9.5	12,548	-0.08%
2020/01/06	2	46.30	22	46.41	46.40	-20	12,563	-0.16%
2020/01/03	0	0.00	1	46.60	46.75	-1	12,558	-0.01%
2020/01/02	3	46.45	0	0.00	46.45	3	12,533	0.02%
2019/12/31	12	46.51	1	46.50	46.40	11	12,504	0.09%
2019/12/30	0	0.00	2	46.65	46.70	-2	12,500	-0.02%
2019/12/27	2	46.75	6	46.62	46.75	-4	12,512	-0.03%
2019/12/26	4	46.49	3	46.45	46.50	1	12,435	0.01%
2019/12/25	22	46.42	0	0.00	46.45	22	12,509	0.18%
2019/12/24	2	46.45	0	0.00	46.50	2	12,542	0.02%
2019/12/23	3	46.57	0	0.00	46.65	3	12,613	0.02%
2019/12/19	3	46.68	1	46.70	46.75	2	12,514	0.02%
2019/12/18	1	46.75	5	46.57	46.75	-4	12,459	-0.03%
2019/12/17	12.4	46.28	10	46.35	46.50	2.4	12,454	0.02%
2019/12/16	45	46.90	22	46.60	46.60	23	12,268	0.19%
2019/12/13	6	46.69	141	46.95	47.15	-135	12,136	-1.11%	大賣/鉅額交易
2019/12/12	4	46.01	4	46.00	46.05	0	11,685	0.00%
2019/12/11	3	45.93	3	46.00	45.95	0	11,598	0.00%
2019/12/10	4	45.48	6	45.46	45.55	-2	11,447	-0.02%
2019/12/09	2.2	45.26	0	0.00	45.45	2.2	11,404	0.02%
2019/12/06	10	45.35	5	45.30	45.45	5	11,572	0.04%
2019/12/05	0	0.00	4	45.35	45.50	-4	11,663	-0.03%
2019/12/03	5	44.80	0	0.00	44.90	5	11,512	0.04%
2019/12/02	4	44.58	0	0.00	44.80	4	11,513	0.03%
2019/11/29	16	44.99	5	45.11	44.80	11	11,431	0.10%
2019/11/28	3	45.38	12	45.41	45.40	-9	11,208	-0.08%
2019/11/27	3	45.67	0	0.00	45.85	3	11,107	0.03%
2019/11/26	0	0.00	2	46.30	46.00	-2	10,945	-0.02%
2019/11/25	0	0.00	23	45.95	46.10	-23	10,286	-0.22%
2019/11/21	3	45.03	0	0.00	45.05	3	10,041	0.03%
2019/11/19	1	45.45	0	0.00	45.55	1	9,880	0.01%
2019/11/18	23	45.30	1	45.25	45.60	22	9,831	0.22%
2019/11/13	7	45.39	0	0.00	45.30	7	10,209	0.07%
2019/11/12	2	45.48	0	0.00	45.55	2	10,259	0.02%
2019/11/11	5	45.10	0	0.00	45.20	5	10,222	0.05%
2019/11/08	5	45.48	91	45.31	45.60	-86	10,236	-0.84%
2019/11/07	92	45.53	2	46.10	45.50	90	10,148	0.89%
2019/11/06	3	45.80	38	45.73	45.85	-35	9,873	-0.35%
2019/11/05	5	44.99	8	45.24	44.95	-3	9,380	-0.03%
2019/11/04	6	44.93	3	44.80	44.95	3	9,414	0.03%
2019/11/01	3.9	44.47	4	44.55	44.55	-0.1	9,445	0.00%
2019/10/31	7	44.95	0	0.00	44.55	7	9,553	0.07%
2019/10/30	4	45.26	0	0.00	45.45	4	9,452	0.04%
2019/10/29	0	0.00	14	45.27	45.45	-14	9,564	-0.15%
2019/10/28	0	0.00	5	45.25	45.30	-5	9,503	-0.05%
2019/10/25	0	0.00	2	45.45	45.50	-2	9,528	-0.02%
2019/10/24	0	0.00	1	45.20	45.55	-1	9,527	-0.01%
2019/10/23	4	45.20	11	45.25	45.20	-7	9,479	-0.07%
2019/10/22	1	45.30	13	45.41	45.50	-12	9,502	-0.13%
2019/10/21	2	45.35	0	0.00	45.40	2	9,511	0.02%
2019/10/18	2	45.30	0	0.00	45.25	2	9,561	0.02%
2019/10/17	0	0.00	4	45.20	45.30	-4	9,504	-0.04%
2019/10/15	0	0.00	10	44.85	44.95	-10	9,492	-0.11%
2019/10/14	0	0.00	7	44.72	44.80	-7	9,512	-0.07%
2019/10/08	1	44.40	0	44.30	44.30	1	9,457	0.01%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/04	0.1	44.10	0	0.00	44.00	0.1	9,453	0.00%
2019/10/03	2.1	44.08	0	0.00	44.10	2.1	9,476	0.02%
2019/10/02	0	0.00	3	44.65	44.75	-3	9,489	-0.03%
2019/09/27	1	44.70	0	0.00	44.55	1	9,708	0.01%
2019/09/26	4	44.60	0	0.00	44.60	4	10,060	0.04%
2019/09/25	12	44.46	0	0.00	44.40	12	10,268	0.12%
2019/09/24	1	44.90	0	0.00	45.00	1	10,405	0.01%
2019/09/23	1	44.90	2	44.70	44.85	-1	10,504	-0.01%
2019/09/20	0	0.00	14	45.10	45.15	-14	10,806	-0.13%
2019/09/18	0	0.00	12	45.58	45.60	-12	10,735	-0.11%
2019/09/17	1	44.95	0	0.00	45.55	1	10,693	0.01%
2019/09/16	0	0.00	4	45.30	45.30	-4	10,762	-0.04%
2019/09/12	2	45.00	20	45.00	45.00	-18	10,726	-0.17%
2019/09/11	4	44.73	1	44.75	44.95	3	10,826	0.03%
2019/09/10	5.8	44.92	49	44.94	44.90	-43.2	10,813	-0.40%
2019/09/09	2	44.25	8	44.30	44.55	-6	10,670	-0.06%
2019/09/06	0	0.00	3	44.00	44.00	-3	10,567	-0.03%
2019/09/05	4	43.64	11	43.88	43.95	-7	10,660	-0.07%
2019/09/04	1	43.25	0	0.00	43.45	1	10,519	0.01%
2019/09/03	1	43.65	2	43.50	43.25	-1	10,585	-0.01%
2019/09/02	0	0.00	12	43.47	43.50	-12	10,671	-0.11%
2019/08/30	9	43.36	3	43.42	43.65	6	10,756	0.06%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/27	1	43.30	11	43.43	43.50	-10	10,851	-0.09%
2019/08/26	0	0.00	100	42.92	43.00	-100	10,789	-0.93%
2019/08/23	8	43.07	0	0.00	43.10	8	10,801	0.07%
2019/08/22	2	43.15	6	43.15	43.10	-4	10,813	-0.04%
2019/08/21	4	43.11	2	42.85	42.90	2	11,145	0.02%
2019/08/20	8	43.03	2	43.00	42.90	6	11,111	0.05%
2019/08/19	1	43.30	2	43.43	43.35	-1	11,128	-0.01%
2019/08/16	1	43.15	19	43.28	43.15	-18	11,048	-0.16%
2019/08/15	18	42.00	0	0.00	41.90	18	10,942	0.16%
2019/08/14	3	42.35	1	42.65	42.05	2	11,055	0.02%
2019/08/13	8	42.39	0	0.00	42.30	8	11,116	0.07%
2019/08/12	7	41.99	0	0.00	41.90	7	11,259	0.06%
2019/08/08	10	41.86	0	0.00	41.90	10	11,569	0.09%
2019/08/07	14	41.76	1	41.90	41.65	13	11,618	0.11%
2019/08/06	5	41.23	2	41.75	41.70	3	11,901	0.03%
2019/08/05	6	42.00	0	0.00	42.00	6	11,942	0.05%
2019/08/02	7	42.41	0	0.00	42.35	7	11,942	0.06%
2019/08/01	13	42.84	0	0.00	42.90	13	12,024	0.11%
2019/07/31	11	43.29	44	43.33	43.20	-33	12,042	-0.27%
2019/07/30	0	0.00	3	43.60	43.50	-3	11,991	-0.03%
2019/07/29	0	0.00	9	43.50	43.55	-9	12,158	-0.07%
2019/07/26	7	43.56	0	0.00	43.50	7	12,256	0.06%
2019/07/25	39	43.63	1	43.70	43.90	38	12,432	0.31%
2019/07/24	1	43.45	0	0.00	43.45	1	12,543	0.01%
2019/07/22	17	43.73	0	0.00	43.60	17	12,563	0.14%
2019/07/19	2	43.65	1	43.80	43.50	1	12,593	0.01%
2019/07/18	4	43.48	2	43.45	43.45	2	12,590	0.02%
2019/07/17	12	43.62	3	43.67	43.50	9	12,580	0.07%
2019/07/16	2	43.95	1	43.95	44.00	1	12,466	0.01%
2019/07/15	3	43.80	4	43.78	43.85	-1	12,428	-0.01%
2019/07/12	4	43.98	0	0.00	43.95	4	12,723	0.03%
2019/07/11	5	44.30	8	44.12	44.20	-3	12,840	-0.02%
2019/07/10	11	44.17	3	44.35	44.30	8	13,018	0.06%
2019/07/09	4	43.98	0	0.00	44.05	4	13,055	0.03%
2019/07/08	8	44.07	0	0.00	44.20	8	13,061	0.06%
2019/07/05	1	44.10	0	0.00	44.30	1	13,178	0.01%
2019/07/04	30	44.60	15	44.59	44.35	15	13,236	0.11%
2019/07/03	8	46.04	51	46.07	46.10	-43	13,177	-0.33%
2019/07/02	3	46.10	0	0.00	46.25	3	13,031	0.02%
2019/07/01	1	46.25	0	0.00	46.25	1	12,781	0.01%
2019/06/28	0	0.00	1	46.15	45.85	-1	12,611	-0.01%
2019/06/27	1	45.80	19	45.77	45.80	-18	12,572	-0.14%
2019/06/26	2	45.35	4	45.33	45.40	-2	12,505	-0.02%
2019/06/25	1	44.85	6	44.94	44.90	-5	12,469	-0.04%
2019/06/24	9	44.93	23	44.59	44.90	-14	12,607	-0.11%
2019/06/20	3	44.60	0.1	44.65	44.65	2.9	12,612	0.02%
2019/06/19	3	44.57	5	44.67	44.80	-2	12,755	-0.02%
2019/06/18	1	44.40	0	0.00	44.50	1	12,656	0.01%
2019/06/17	34	43.63	0	0.00	44.10	34	12,868	0.26%
2019/06/14	1	43.65	0	0.00	43.55	1	13,091	0.01%
2019/06/13	19	43.54	0	0.00	43.65	19	13,170	0.14%
2019/06/12	0	0.00	31	44.00	44.35	-31	13,250	-0.23%
2019/06/11	1	44.05	1	44.30	44.45	0	13,372	0.00%
2019/06/10	12	43.90	11	43.97	44.15	1	13,370	0.01%
2019/06/06	1	43.10	2	43.10	43.15	-1	13,441	-0.01%
2019/06/05	22	43.35	0	0.00	43.10	22	13,478	0.16%
2019/06/04	0	0.00	2	43.65	43.90	-2	13,470	-0.01%
2019/05/31	1	43.20	3	43.15	43.25	-2	13,432	-0.01%
2019/05/30	46	42.53	0	0.00	42.60	46	13,379	0.34%
2019/05/29	4	42.25	8	42.50	42.45	-4	13,576	-0.03%
2019/05/28	5	42.17	0	0.00	42.30	5	13,740	0.04%
2019/05/27	0	0.00	1	42.15	42.30	-1	13,665	-0.01%
2019/05/24	2	42.15	0	0.00	42.00	2	13,806	0.01%
2019/05/23	2	42.40	0	0.00	42.50	2	13,755	0.01%
2019/05/22	24	42.33	0	0.00	42.50	24	13,835	0.17%
2019/05/21	5	42.71	16	43.07	43.05	-11	13,864	-0.08%
2019/05/20	5	42.02	0	0.00	41.90	5	13,733	0.04%
2019/05/17	1	41.90	10	42.35	41.90	-9	13,636	-0.07%
2019/05/16	22	42.49	11	42.22	42.00	11	13,498	0.08%
2019/05/15	33	43.28	0	0.00	43.25	33	13,362	0.25%
2019/05/14	25	43.01	0	0.00	43.15	25	13,373	0.19%
2019/05/13	15.2	44.05	0	0.00	43.80	15.2	13,270	0.11%
2019/05/10	4	44.85	0	0.00	44.60	4	13,345	0.03%
2019/05/09	8	44.84	0	0.00	44.60	8	13,436	0.06%
2019/05/08	38	45.14	3	45.20	45.05	35	13,438	0.26%
2019/05/07	12	45.40	0	0.00	45.40	12	13,491	0.09%
2019/05/06	1	45.65	6	45.60	45.60	-5	13,686	-0.04%
2019/05/03	30	46.20	12	46.29	46.15	18	13,628	0.13%
2019/04/30	1	45.50	3	45.77	45.60	-2	13,422	-0.01%
2019/04/29	6	45.62	6	45.63	45.70	0	13,422	0.00%
2019/04/26	0	0.00	8	45.25	45.50	-8	13,449	-0.06%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/23	8	45.24	8	45.25	45.35	0	14,182	0.00%
2019/04/22	9	45.20	2	45.25	45.25	7	14,494	0.05%
2019/04/19	1	45.20	0	0.00	45.20	1	14,744	0.01%
2019/04/18	27	44.90	0	0.00	45.00	27	14,768	0.18%
2019/04/17	6	45.16	2	45.15	45.20	4	14,610	0.03%
2019/04/16	27	45.43	0	0.00	45.30	27	14,477	0.19%
2019/04/15	5	45.70	2	45.90	45.70	3	14,346	0.02%
2019/04/12	1	45.70	1	45.70	45.70	0	14,335	0.00%
2019/04/11	3	45.82	0	0.00	45.55	3	14,325	0.02%
2019/04/10	3	45.52	0	0.00	45.50	3	14,249	0.02%
2019/04/09	0	0.00	1	45.80	45.75	-1	14,189	-0.01%
2019/04/08	17	45.47	10	45.40	45.35	7	14,074	0.05%
2019/04/03	2	45.98	4	46.03	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	5	46.00	46.00	-5	13,773	-0.04%
2019/04/01	1.5	45.91	3	46.22	45.60	-1.5	13,728	-0.01%
2019/03/29	0.5	45.85	14	45.31	46.00	-13.5	13,562	-0.10%
2019/03/28	4	45.03	1	44.70	45.10	3	13,404	0.02%
2019/03/27	5	45.04	4	45.00	44.95	1	13,331	0.01%
2019/03/26	1	45.45	0	0.00	45.50	1	13,224	0.01%
2019/03/25	16	45.68	0	0.00	45.55	16	13,349	0.12%
2019/03/22	1	46.70	3	46.70	46.40	-2	13,166	-0.02%
2019/03/21	2	46.90	0	0.00	46.90	2	13,054	0.02%
2019/03/20	5	47.15	1	47.35	47.15	4	13,050	0.03%
2019/03/19	6	46.70	1	46.70	46.95	5	12,850	0.04%
2019/03/18	2	45.75	3	45.87	46.00	-1	12,664	-0.01%
2019/03/15	11	45.30	0	0.00	45.25	11	12,582	0.09%
2019/03/14	6	45.22	0	0.00	45.25	6	12,452	0.05%
2019/03/13	0	0.00	2	45.23	45.25	-2	12,434	-0.02%
2019/03/12	2	45.05	0	0.00	45.00	2	12,423	0.02%
2019/03/11	3	44.48	2	44.58	44.50	1	12,436	0.01%
2019/03/08	2	44.68	0	0.00	44.70	2	12,490	0.02%
2019/03/07	4	45.05	0	0.00	45.10	4	12,623	0.03%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/05	1	45.10	0	0.00	45.10	1	12,846	0.01%
2019/03/04	4.1	45.08	0	0.00	45.15	4.1	12,921	0.03%
2019/02/27	0	0.00	6	45.30	45.50	-6	12,758	-0.05%
2019/02/26	8	45.49	4	45.45	45.45	4	12,558	0.03%
2019/02/25	4	45.14	0	0.00	45.30	4	12,239	0.03%
2019/02/22	4	45.05	0	0.00	45.00	4	12,147	0.03%
2019/02/21	1	45.05	0	0.00	45.10	1	12,083	0.01%
2019/02/20	2	45.00	5	45.06	45.05	-3	12,003	-0.02%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/18	31	44.70	1	44.75	44.75	30	11,801	0.25%
2019/02/15	4	44.53	0	0.00	44.40	4	11,767	0.03%
2019/02/14	6	44.85	0	0.00	44.50	6	11,660	0.05%
2019/02/12	9	44.14	0	0.00	44.30	9	11,447	0.08%
2019/02/11	1	44.30	2	44.30	44.15	-1	11,317	-0.01%
2019/01/30	10	44.55	6	44.55	44.55	4	11,181	0.04%
2019/01/29	5	44.73	0	0.00	44.75	5	11,121	0.04%
2019/01/25	1	43.80	0	0.00	44.00	1	10,827	0.01%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/22	7	44.27	0	0.00	44.25	7	10,710	0.07%
2019/01/21	0	0.00	1	44.45	44.30	-1	10,736	-0.01%
2019/01/18	1	44.10	0	0.00	44.15	1	10,904	0.01%
2019/01/17	9	44.02	0	0.00	44.05	9	11,002	0.08%
2019/01/16	5	44.08	100	44.10	44.00	-95	10,922	-0.87%
2019/01/15	110	44.69	0	0.00	44.60	110	10,614	1.04%	大買/鉅額交易
2019/01/14	8	44.98	0	0.00	45.00	8	10,342	0.08%
2019/01/11	5	46.17	0	0.00	45.95	5	10,140	0.05%
2019/01/09	0	0.00	1	46.90	47.05	-1	10,011	-0.01%
2019/01/04	4	45.28	0	0.00	45.30	4	10,445	0.04%
2019/01/02	14	46.35	0	0.00	46.10	14	11,063	0.13%
2018/12/28	4	46.68	0	0.00	47.05	4	11,114	0.04%
2018/12/27	0	0.00	6	46.85	46.95	-6	11,424	-0.05%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/21	2	46.93	2	46.95	47.30	0	12,410	0.00%
2018/12/19	4	47.00	1	47.00	47.30	3	12,580	0.02%
2018/12/18	8	47.06	0	0.00	47.05	8	12,666	0.06%
2018/12/17	2	47.65	0	0.00	47.75	2	12,959	0.02%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	7	47.89	0	0.00	48.05	7	13,081	0.05%
2018/12/11	3	47.35	0	0.00	47.25	3	13,061	0.02%
2018/12/10	2	47.55	10	47.55	47.50	-8	12,977	-0.06%
2018/12/07	5	47.97	0	0.00	48.00	5	12,947	0.04%
2018/12/06	3	48.02	0	0.00	48.00	3	12,897	0.02%
2018/12/05	12	48.21	0	0.00	48.35	12	12,874	0.09%
2018/12/04	14	48.73	0	0.00	48.75	14	12,872	0.11%
2018/12/03	3	49.12	9.1	49.20	49.15	-6.1	12,840	-0.05%
2018/11/30	10.1	48.63	0	0.00	48.80	10.1	12,724	0.08%
2018/11/29	13	48.72	0	0.00	48.60	13	12,537	0.10%
2018/11/28	1	48.90	0.1	49.15	48.85	0.9	12,400	0.01%
2018/11/27	1	49.10	0	0.00	49.10	1	12,281	0.01%
2018/11/23	0.5	50.20	0	0.00	50.10	0.5	12,218	0.00%
2018/11/21	0	0.00	1	50.30	50.70	-1	12,268	-0.01%
2018/11/19	0.1	51.10	0	0.00	51.50	0.1	12,437	0.00%
2018/11/16	0	0.00	1	51.20	51.10	-1	12,391	-0.01%
2018/11/12	0	0.00	0.9	50.60	50.90	-0.9	12,588	-0.01%
2018/11/09	0	0.00	1	50.80	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	4	50.63	50.90	-4	12,772	-0.03%
2018/11/07	0.1	50.00	11	50.27	50.30	-10.9	12,670	-0.09%
2018/11/06	0	0.00	1	49.45	49.80	-1	12,719	-0.01%
2018/11/02	20	48.28	0	0.00	48.90	20	12,682	0.16%
2018/10/31	0	0.00	1	47.90	48.45	-1	12,664	-0.01%
2018/10/30	1	47.60	0	0.00	47.50	1	12,580	0.01%
2018/10/29	1	47.25	0	0.00	46.90	1	12,550	0.01%
2018/10/26	15	47.93	2	46.85	47.10	13	12,485	0.10%
2018/10/25	5	48.43	3	48.48	48.00	2	12,226	0.02%
2018/10/24	3	49.13	0	0.00	49.15	3	12,250	0.02%
2018/10/23	388	49.51	1	49.55	49.55	387	12,184	3.18%	大買/鉅額交易
2018/10/19	413	49.37	1	50.00	50.20	412	12,270	3.36%	大買/鉅額交易
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/16	4	49.79	0	0.00	49.70	4	12,337	0.03%
2018/10/12	1	49.55	0	0.00	50.10	1	12,013	0.01%
2018/10/11	2	49.98	801	50.00	49.65	-799	11,865	-6.73%	大賣/鉅額交易
2018/10/05	0	0.00	5	50.50	50.90	-5	11,086	-0.05%
2018/10/04	0	0.00	1	51.60	51.60	-1	10,810	-0.01%
2018/10/02	0.4	52.10	0	0.00	52.10	0.4	10,636	0.00%
2018/10/01	0	0.00	3	52.33	52.50	-3	10,512	-0.03%
2018/09/27	0	0.00	100	51.62	51.90	-100	10,330	-0.97%
2018/09/26	0	0.00	2	51.00	51.00	-2	10,162	-0.02%
2018/09/25	5	51.50	1	51.50	51.10	4	10,326	0.04%
2018/09/21	0	0.00	7	51.11	51.10	-7	10,288	-0.07%
2018/09/19	89	50.07	0	0.00	50.30	89	9,754	0.91%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/14	0	0.00	1	50.40	50.10	-1	10,481	-0.01%
2018/09/11	3	49.52	0	0.00	49.80	3	11,015	0.03%
2018/09/07	6	49.67	0	0.00	49.50	6	11,443	0.05%
2018/09/05	4	50.35	0	0.00	50.20	4	11,510	0.03%
2018/09/04	0	0.00	13	50.90	50.90	-13	11,548	-0.11%
2018/09/03	0	0.00	91	50.60	50.60	-91	11,551	-0.79%
2018/08/28	0	0.00	10	50.80	50.80	-10	11,740	-0.09%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/17	60	49.83	0	0.00	49.90	60	12,024	0.50%
2018/08/16	42	49.66	0	0.00	49.70	42	11,979	0.35%
2018/08/14	1	50.10	4	50.30	50.30	-3	12,078	-0.02%
2018/08/13	9	50.04	0	0.00	50.10	9	12,264	0.07%
2018/08/10	4	50.90	4	50.90	50.90	0	12,319	0.00%
2018/08/09	9	50.50	0	0.00	50.40	9	12,483	0.07%
2018/08/08	0	0.00	1	50.90	50.70	-1	12,640	-0.01%
2018/08/07	0	0.00	11	50.69	50.50	-11	12,772	-0.09%
2018/08/03	0	0.00	4	50.60	50.80	-4	13,049	-0.03%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	1.1	50.70	24	50.95	50.70	-22.9	13,175	-0.17%
2018/07/30	1	50.30	0	0.00	50.40	1	12,966	0.01%
2018/07/27	3	50.07	0	0.00	50.20	3	13,116	0.02%
2018/07/26	10	50.14	0	0.00	50.30	10	13,168	0.08%
2018/07/25	4	50.35	2	50.10	50.20	2	13,156	0.02%
2018/07/24	23	50.50	0	0.00	50.30	23	13,149	0.17%
2018/07/19	13	50.62	5	51.00	50.80	8	13,137	0.06%
2018/07/18	15	50.77	0	0.00	50.80	15	13,137	0.11%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/12	0	0.00	33	50.56	50.70	-33	13,283	-0.25%
2018/07/11	1	49.90	0	0.00	50.30	1	13,360	0.01%
2018/07/09	10	49.90	12	49.95	50.10	-2	13,363	-0.01%
2018/07/05	1	49.70	0	0.00	49.80	1	13,409	0.01%
2018/07/04	10	49.97	9	49.88	50.00	1	13,615	0.01%
2018/07/03	7	50.12	1	50.20	50.00	6	13,638	0.04%
2018/07/02	13	50.52	0	0.00	50.30	13	13,535	0.10%
2018/06/29	11	50.54	0	0.00	51.10	11	13,434	0.08%
2018/06/28	0.1	50.60	0	0.00	50.50	0.1	13,314	0.00%
2018/06/27	0	0.00	1	51.10	50.50	-1	13,279	-0.01%
2018/06/26	2	50.90	0.5	51.00	50.90	1.5	13,056	0.01%
2018/06/25	12	53.29	0	0.00	53.20	12	12,832	0.09%
2018/06/22	1	53.50	3	53.70	53.70	-2	12,586	-0.02%
2018/06/21	1	54.00	0	0.00	53.90	1	12,476	0.01%
2018/06/20	0.1	53.50	0	0.00	53.70	0.1	12,714	0.00%
2018/06/19	1	53.00	11	53.70	53.00	-10	12,672	-0.08%
2018/06/14	11	53.45	7	53.07	52.90	4	12,213	0.03%
2018/06/12	0	0.00	1	53.60	53.50	-1	12,349	-0.01%
2018/06/08	6	54.00	0	0.00	53.80	6	12,317	0.05%
2018/06/07	0	0.00	1.2	53.88	54.00	-1.2	12,354	-0.01%
2018/06/06	0	0.00	1	53.40	53.30	-1	12,473	-0.01%
2018/06/05	0	0.00	4	53.00	53.00	-4	12,369	-0.03%
2018/06/04	0	0.00	5	52.54	52.80	-5	12,333	-0.04%
2018/06/01	1.2	51.72	0	0.00	51.80	1.2	12,348	0.01%
2018/05/30	7	51.30	2	51.70	51.20	5	12,242	0.04%
2018/05/28	0	0.00	51	53.40	53.30	-51	12,441	-0.41%
2018/05/25	0	0.00	51	53.35	53.10	-51	12,581	-0.41%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/23	0	0.00	12	53.41	53.30	-12	12,693	-0.09%
2018/05/22	0	0.00	3.1	53.50	53.70	-3.1	12,665	-0.02%
2018/05/21	0	0.00	8	53.01	53.20	-8	12,638	-0.06%
2018/05/18	0	0.00	42	52.89	52.90	-42	12,560	-0.33%
2018/05/17	0	0.00	4	52.68	52.50	-4	12,527	-0.03%
2018/05/16	1	52.00	27	52.15	52.20	-26	12,388	-0.21%
2018/05/15	2	51.65	13	52.21	51.20	-11	12,430	-0.09%
2018/05/14	1	51.60	3	51.87	51.80	-2	12,756	-0.02%
2018/05/11	3	51.60	6	51.58	51.80	-3	12,840	-0.02%
2018/05/10	0	0.00	46	50.99	51.00	-46	12,734	-0.36%
2018/05/09	11	50.63	3	50.90	50.70	8	12,756	0.06%
2018/05/08	1	50.20	1	50.50	50.70	0	12,895	0.00%
2018/05/04	3	50.20	0	0.00	50.10	3	12,970	0.02%
2018/05/03	9	50.82	8	50.40	50.40	1	12,844	0.01%
2018/05/02	4	51.20	3	51.23	51.30	1	13,013	0.01%
2018/04/30	0	0.00	1	50.90	51.00	-1	13,175	-0.01%
2018/04/27	9	50.60	3	50.67	50.80	6	13,174	0.05%
2018/04/25	7	50.00	1	50.00	50.30	6	13,266	0.05%
2018/04/24	2	50.10	0	0.00	50.20	2	13,388	0.01%
2018/04/23	44	50.19	0	0.00	50.20	44	13,527	0.33%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/19	0	0.00	5	50.42	50.60	-5	14,009	-0.04%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	6	50.00	0	0.00	49.95	6	14,128	0.04%
2018/04/12	0	0.00	1	51.30	51.00	-1	14,474	-0.01%
2018/04/11	0	0.00	4	51.48	51.00	-4	14,669	-0.03%
2018/04/10	0	0.00	1	50.90	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	1	50.30	50.30	-1	14,670	-0.01%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/29	4	50.28	2	50.10	50.10	2	14,706	0.01%
2018/03/28	11	50.30	2	50.10	50.30	9	14,603	0.06%
2018/03/26	5	50.16	5	50.20	50.40	0	14,557	0.00%
2018/03/23	23	50.48	0	0.00	50.30	23	14,657	0.16%
2018/03/22	0	0.00	1	52.00	51.80	-1	14,418	-0.01%
2018/03/21	0	0.00	1	51.80	51.50	-1	14,331	-0.01%
2018/03/20	0	0.00	4	51.50	51.70	-4	14,382	-0.03%
2018/03/19	1	51.40	4	51.38	51.60	-3	14,353	-0.02%
2018/03/16	2	50.90	0	0.00	51.70	2	14,383	0.01%
2018/03/14	1	51.20	1	51.50	51.60	0	14,138	0.00%
2018/03/13	3	51.47	0	0.00	51.60	3	14,188	0.02%
2018/03/12	0	0.00	1	51.70	51.80	-1	14,194	-0.01%
2018/03/09	0	0.00	10	50.60	50.50	-10	14,081	-0.07%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	0	0.00	10	50.60	50.30	-10	14,758	-0.07%
2018/03/06	0	0.00	2	50.50	50.30	-2	15,322	-0.01%
2018/03/05	10	50.32	0	0.00	50.10	10	15,600	0.06%
2018/03/02	7	51.13	0	0.00	50.80	7	15,494	0.05%
2018/03/01	2	51.85	0	0.00	52.20	2	15,358	0.01%
2018/02/27	2	52.25	0.1	52.10	52.20	1.9	15,405	0.01%
2018/02/26	0	0.00	11	52.19	52.20	-11	15,360	-0.07%
2018/02/23	5	52.04	13	52.11	52.30	-8	15,567	-0.05%
2018/02/21	7	51.41	1	51.80	51.90	6	16,922	0.04%
2018/02/12	0	0.00	8	51.01	51.00	-8	16,782	-0.05%
2018/02/09	9	50.14	19	50.09	50.20	-10	16,786	-0.06%
2018/02/08	2	51.00	0	0.00	50.60	2	16,607	0.01%
2018/02/07	4	50.60	3	50.17	50.20	1	16,574	0.01%
2018/02/06	35	49.82	122	49.57	49.20	-87	16,301	-0.53%	大賣/
2018/02/05	21	52.09	11	52.10	52.10	10	15,858	0.06%
2018/02/02	13	53.22	0	0.00	53.40	13	15,666	0.08%
2018/02/01	2	54.20	2	54.35	54.00	0	15,579	0.00%
2018/01/31	23	53.67	30	52.80	54.20	-7	15,496	-0.05%
2018/01/30	0	0.00	21	53.37	53.10	-21	15,396	-0.14%
2018/01/29	20	54.00	2	53.75	54.00	18	15,380	0.12%
2018/01/25	33	53.10	2	53.25	53.40	31	15,563	0.20%
2018/01/24	26	52.87	1	52.70	52.80	25	15,373	0.16%
2018/01/23	84	53.92	0	0.00	54.00	84	15,235	0.55%
2018/01/22	21	53.60	0	0.00	54.10	21	15,357	0.14%
2018/01/19	9	53.70	3	53.50	53.90	6	15,384	0.04%
2018/01/18	11	53.75	0	0.00	53.80	11	15,268	0.07%
2018/01/17	3	54.17	0	0.00	54.20	3	15,074	0.02%
2018/01/16	103	54.72	14.1	54.74	54.80	88.9	14,907	0.60%	大買/
2018/01/15	3	54.07	10	53.94	54.10	-7	14,546	-0.05%
2018/01/12	0	0.00	3	53.10	53.20	-3	14,299	-0.02%
2018/01/11	0	0.00	5	52.92	53.00	-5	14,227	-0.04%
2018/01/10	12	53.27	15	53.02	53.00	-3	14,236	-0.02%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/08	1	52.50	1	52.40	52.50	0	13,984	0.00%
2018/01/05	0	0.00	12.5	52.05	52.20	-12.5	13,900	-0.09%
2018/01/04	2	51.60	1	51.50	51.90	1	13,779	0.01%
2018/01/03	0	0.00	5	51.36	51.50	-5	13,865	-0.04%
2018/01/02	9	50.66	4	50.60	51.00	5	13,535	0.04%