富邦金 (2881)-安泰券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/11	0.1	91.50	7	92.03	91.60	-6.9	18,560	-0.04%
2024/12/10	0	0.00	6	91.92	92.00	-6	18,666	-0.03%
2024/12/06	0	0.00	6.4	91.78	92.00	-6.4	19,361	-0.03%
2024/12/05	0	0.00	3	91.10	91.30	-3	19,308	-0.02%
2024/12/04	0	90.50	0	0.00	90.60	0	19,479	0.00%
2024/12/03	0	0.00	3	90.67	90.90	-3	19,903	-0.02%
2024/12/02	0	0.00	8	89.89	89.60	-8	19,848	-0.04%
2024/11/29	37.1	88.18	0	0.00	88.00	37.1	20,072	0.18%
2024/11/27	7.3	88.99	0	0.00	88.80	7.3	20,230	0.04%
2024/11/26	1	89.90	0	0.00	90.10	1	20,064	0.00%
2024/11/22	2	89.60	0	0.00	89.30	2	20,004	0.01%
2024/11/21	5	89.30	1	89.70	89.30	4	19,779	0.02%
2024/11/20	12	90.80	0	0.00	90.50	12	19,500	0.06%
2024/11/19	2	89.30	3	91.13	91.40	-1	19,195	-0.01%
2024/11/18	5	89.96	1	90.30	89.80	4	19,010	0.02%
2024/11/15	19	91.63	7.2	91.78	91.00	11.8	18,924	0.06%
2024/11/14	5	90.90	0	0.00	90.30	5	19,385	0.03%
2024/11/13	12.5	90.75	0	0.00	91.00	12.5	19,364	0.06%
2024/11/12	0	0.00	30	92.10	91.70	-30	19,422	-0.15%
2024/11/11	8	91.73	0	0.00	91.70	8	19,260	0.04%
2024/11/08	0.1	92.50	3	92.83	92.90	-2.9	19,387	-0.02%
2024/11/07	6	92.40	2.1	92.49	92.20	3.9	19,670	0.02%
2024/11/06	0	0.00	1	91.40	91.40	-1	19,744	-0.01%
2024/11/05	9	91.89	0	0.00	92.30	9	19,929	0.05%
2024/11/04	1.2	92.02	20	91.96	92.30	-18.8	20,306	-0.09%
2024/11/01	16	89.33	0	0.00	90.40	16	20,761	0.08%
2024/10/30	7	90.86	0.1	91.00	90.80	6.9	20,654	0.03%
2024/10/29	7.6	91.20	35	91.20	91.60	-27.4	20,802	-0.13%
2024/10/28	5	92.00	1	92.00	91.90	4	20,934	0.02%
2024/10/25	2	92.00	8	92.30	92.20	-6	20,996	-0.03%
2024/10/24	6	91.50	0	0.00	91.30	6	21,308	0.03%
2024/10/23	41.5	92.14	35.1	92.60	92.10	6.3	21,408	0.03%
2024/10/22	11.9	91.76	19	92.66	93.30	-7.1	21,571	-0.03%
2024/10/21	42	91.26	15.1	92.40	90.90	26.9	21,814	0.12%
2024/10/18	11	92.84	40.4	93.10	93.20	-29.4	22,227	-0.13%
2024/10/17	1.3	90.86	7.8	91.31	91.60	-6.5	22,362	-0.03%
2024/10/16	7	90.31	0	0.00	90.30	7	22,691	0.03%
2024/10/15	3	91.30	6	91.30	91.90	-3	22,761	-0.01%
2024/10/11	9	90.64	25	90.50	90.70	-16	23,459	-0.07%
2024/10/09	0.1	90.60	0	0.00	90.60	0.1	24,140	0.00%
2024/10/08	4	89.70	4	90.80	91.40	0	24,555	0.00%
2024/10/07	12	90.88	0	0.00	91.10	12	24,614	0.05%
2024/10/04	0	0.00	8	89.75	90.10	-8	24,759	-0.03%
2024/10/01	6	89.80	4	90.55	90.70	2	24,857	0.01%
2024/09/30	4	90.75	8	90.61	90.40	-4	24,899	-0.02%
2024/09/27	15	92.80	2	91.50	91.30	13	25,011	0.05%
2024/09/26	60	93.00	32	92.98	93.00	28	25,013	0.11%
2024/09/25	1	92.50	11	93.10	93.30	-10	25,065	-0.04%
2024/09/24	2	92.15	11.6	92.04	92.60	-9.6	25,081	-0.04%
2024/09/23	2	90.80	8	91.43	91.90	-6	24,959	-0.02%
2024/09/20	0	0.00	19.4	90.37	90.80	-19.4	24,779	-0.08%
2024/09/19	41	88.68	43.4	88.24	89.30	-2.4	24,364	-0.01%
2024/09/18	11	87.04	4.1	87.57	87.10	6.9	24,275	0.03%
2024/09/16	0.1	86.80	3	86.57	86.80	-2.9	24,356	-0.01%
2024/09/13	0	0.00	4.2	86.75	86.70	-4.2	24,457	-0.02%
2024/09/12	0	0.00	2	86.00	85.80	-2	24,581	-0.01%
2024/09/11	13.1	85.61	15	85.70	85.50	-1.9	24,518	-0.01%
2024/09/10	5.8	86.47	9.1	87.16	86.40	-3.3	24,405	-0.01%
2024/09/09	90.7	85.87	1	86.50	86.00	89.7	24,202	0.37%
2024/09/06	1	92.50	10.1	92.60	92.50	-9.1	23,818	-0.04%
2024/09/05	0	0.00	7.1	92.43	92.30	-7.1	23,891	-0.03%
2024/09/04	6.1	90.54	2	91.50	90.50	4.1	23,916	0.02%
2024/09/03	6	93.20	0	0.00	93.70	6	23,666	0.03%
2024/09/02	5.6	94.72	4	94.05	94.00	1.6	23,793	0.01%
2024/08/30	8	92.11	5	92.16	91.90	3	23,527	0.01%
2024/08/29	2	91.10	13.1	91.32	91.30	-11.1	23,260	-0.05%
2024/08/28	4	91.60	5	92.44	92.00	-1	23,201	0.00%
2024/08/27	1	91.90	8	91.95	92.20	-7	23,547	-0.03%
2024/08/26	2	91.90	14.2	91.62	91.90	-12.2	23,570	-0.05%
2024/08/23	5	88.40	12.1	88.65	89.00	-7.1	23,443	-0.03%
2024/08/22	12.1	87.77	26	88.17	88.10	-13.9	23,449	-0.06%
2024/08/21	14.3	89.16	12	88.63	89.20	2.3	23,410	0.01%
2024/08/20	21	88.86	30	89.08	88.80	-9	23,578	-0.04%
2024/08/19	33.4	90.65	11	90.80	90.00	22.4	23,460	0.10%
2024/08/16	5.7	91.78	46	91.53	92.40	-40.3	23,206	-0.17%
2024/08/15	14	89.30	0.1	88.60	89.00	13.9	22,631	0.06%
2024/08/14	1	89.30	12.2	89.37	89.30	-11.2	22,604	-0.05%
2024/08/13	2.2	87.36	2	87.70	87.50	0.2	22,552	0.00%
2024/08/12	227	87.23	6.2	87.65	86.80	220.8	23,115	0.96%	大買/鉅額交易
2024/08/09	4	85.83	9	85.68	86.00	-5	23,645	-0.02%
2024/08/08	6.1	83.72	6	83.82	83.10	0.1	23,424	0.00%
2024/08/07	4	82.15	1	82.80	82.60	3	23,402	0.01%
2024/08/06	18	79.92	22.2	81.24	80.70	-4.2	23,694	-0.02%
2024/08/05	10.2	80.54	134	79.69	79.00	-123.8	23,480	-0.53%	大賣/鉅額交易
2024/08/02	4.2	86.15	2	86.70	86.90	2.2	22,894	0.01%
2024/08/01	9	88.13	3	89.12	88.20	6	22,777	0.03%
2024/07/31	3	88.20	45	88.33	88.20	-42	22,727	-0.18%
2024/07/30	11.2	85.97	6	86.50	86.50	5.2	22,520	0.02%
2024/07/29	3.5	87.11	10.1	86.88	87.20	-6.6	22,530	-0.03%
2024/07/23	3	84.80	9.4	85.07	85.50	-6.4	22,420	-0.03%
2024/07/22	3	83.30	7	83.37	82.60	-4	22,386	-0.02%
2024/07/19	47	85.61	1.5	85.40	86.10	45.5	21,848	0.21%
2024/07/18	23	89.41	9	89.53	89.90	14	21,122	0.07%
2024/07/17	8	91.60	3.6	90.90	91.00	4.4	20,524	0.02%
2024/07/16	5	91.50	7.2	91.49	91.70	-2.2	20,248	-0.01%
2024/07/15	14	91.07	107.6	90.43	90.90	-93.6	20,299	-0.46%	大賣/
2024/07/12	65	92.52	51	91.31	91.90	14	20,058	0.07%
2024/07/11	23	92.56	22.3	91.84	92.40	0.7	19,740	0.00%
2024/07/10	41	88.96	14	89.05	89.10	27	19,336	0.14%
2024/07/09	13	85.75	12.7	85.23	86.00	0.3	18,931	0.00%
2024/07/08	10.5	85.88	70.6	85.61	86.00	-60.1	18,906	-0.32%
2024/07/05	0	0.00	9	84.66	84.90	-9	18,872	-0.05%
2024/07/04	0	0.00	32.9	83.60	83.70	-32.9	18,683	-0.18%
2024/07/03	12	82.01	21.1	82.87	83.30	-9.1	18,577	-0.05%
2024/07/02	2.1	80.88	11	80.81	81.00	-8.9	18,231	-0.05%
2024/07/01	1	80.30	10	80.14	80.40	-9	18,105	-0.05%
2024/06/28	0	0.00	13.5	79.01	79.30	-13.5	17,915	-0.08%
2024/06/27	4	77.10	12	77.85	78.40	-8	17,595	-0.05%
2024/06/26	0	0.00	7	78.03	77.80	-7	17,536	-0.04%
2024/06/24	7	77.71	0.2	77.90	78.10	6.9	17,366	0.04%
2024/06/21	5	78.00	3	78.20	78.30	2	17,199	0.01%
2024/06/20	28	77.32	6.1	77.99	78.00	21.9	17,088	0.13%
2024/06/19	0	0.00	7.3	77.31	77.80	-7.3	17,157	-0.04%
2024/06/18	10	77.00	3	76.50	77.00	7	17,177	0.04%
2024/06/17	11	76.05	1	76.00	76.00	10	17,240	0.06%
2024/06/14	1	76.20	0	0.00	76.90	1	17,282	0.01%
2024/06/13	5	76.30	0	0.00	76.20	5	17,306	0.03%
2024/06/12	2	76.00	1	76.60	76.00	1	17,691	0.01%
2024/06/11	20	77.29	17.1	77.46	77.30	2.9	17,840	0.02%
2024/06/07	0	0.00	6	75.75	76.00	-6	17,717	-0.03%
2024/06/06	4	75.20	14.2	74.89	75.20	-10.2	17,624	-0.06%
2024/06/05	2	74.30	6	74.20	74.00	-4	17,547	-0.02%
2024/06/03	0	0.00	3	73.70	73.80	-3	17,811	-0.02%
2024/05/31	0	0.00	10	73.08	73.40	-10	17,793	-0.06%
2024/05/30	3	72.10	0	0.00	71.90	3	17,416	0.02%
2024/05/29	6.1	72.80	2	72.40	72.40	4.1	17,207	0.02%
2024/05/28	0	0.00	1	73.40	73.80	-1	17,000	-0.01%
2024/05/27	0	0.00	1	73.50	73.50	-1	17,189	-0.01%
2024/05/24	0	0.00	2	73.45	73.30	-2	17,134	-0.01%
2024/05/23	5	72.40	1	72.40	72.50	4	16,972	0.02%
2024/05/22	0	0.00	2	73.20	73.50	-2	16,921	-0.01%
2024/05/21	2	72.90	15	72.60	72.90	-13	16,866	-0.08%
2024/05/20	6.2	73.60	0	0.00	73.80	6.2	16,774	0.04%
2024/05/17	6	74.55	9	74.71	74.60	-3	16,753	-0.02%
2024/05/16	4	74.35	14	75.46	73.90	-10	16,559	-0.06%
2024/05/15	2	73.10	58.1	72.85	73.80	-56.1	16,076	-0.35%
2024/05/14	0	0.00	2	71.35	71.20	-2	15,585	-0.01%
2024/05/13	1.2	71.34	0.7	71.30	71.50	0.5	15,535	0.00%
2024/05/10	1	71.20	212	71.41	71.80	-211	15,359	-1.37%	大賣/鉅額交易
2024/05/09	0	0.00	3	70.33	69.90	-3	14,925	-0.02%
2024/05/08	1	69.70	0.1	69.70	69.90	0.9	14,769	0.01%
2024/05/07	0	0.00	1	69.80	69.90	-1	14,815	-0.01%
2024/05/06	1.2	70.12	2	70.05	70.00	-0.8	14,722	-0.01%
2024/05/03	0.1	69.30	0	0.00	69.00	0.1	14,643	0.00%
2024/05/02	0	0.00	1	69.50	69.00	-1	14,623	-0.01%
2024/04/30	0	0.00	14	69.49	69.10	-14	14,584	-0.10%
2024/04/29	1	69.10	32.5	69.35	69.40	-31.5	14,502	-0.22%
2024/04/26	1	67.70	5	67.60	67.60	-4	14,280	-0.03%
2024/04/24	0	0.00	1	67.10	66.80	-1	14,297	-0.01%
2024/04/22	1	65.80	3	66.17	66.20	-2	14,818	-0.01%
2024/04/19	15	65.23	1	65.10	65.00	14	14,682	0.10%
2024/04/18	6	66.25	0	0.00	66.30	6	14,312	0.04%
2024/04/17	4.1	66.04	0	0.00	66.00	4.1	14,158	0.03%
2024/04/16	104	65.91	0	0.00	65.70	104	14,009	0.74%	大買/鉅額交易
2024/04/15	4	67.60	0	0.00	67.40	4	13,715	0.03%
2024/04/12	101.1	67.80	0	0.00	67.80	101.1	13,827	0.73%	大買/鉅額交易
2024/04/11	18	68.39	0	0.00	68.40	18	13,737	0.13%
2024/04/09	1	68.80	7	69.84	70.00	-6	13,590	-0.04%
2024/04/08	2	68.20	0	0.00	68.70	2	13,482	0.01%
2024/04/03	11	68.62	0	0.00	68.60	11	13,479	0.08%
2024/04/02	1	69.20	0	0.00	69.50	1	13,362	0.01%
2024/03/29	0	0.00	3	69.87	69.70	-3	13,366	-0.02%
2024/03/28	3	69.30	0	0.00	69.30	3	13,306	0.02%
2024/03/27	1	69.30	1	69.50	69.80	0	13,244	0.00%
2024/03/26	0	0.00	3.5	69.37	69.60	-3.5	13,283	-0.03%
2024/03/25	7	69.03	0	0.00	69.00	7	13,373	0.05%
2024/03/22	21	69.85	2.4	69.50	69.60	18.6	13,255	0.14%
2024/03/21	0.2	70.05	3.3	70.34	70.70	-3.1	13,122	-0.02%
2024/03/18	0	0.00	0.1	69.40	69.50	-0.1	13,834	0.00%
2024/03/15	7.2	69.81	1	69.50	69.60	6.2	13,747	0.05%
2024/03/14	1.1	70.11	4.7	70.42	70.70	-3.6	13,274	-0.03%
2024/03/12	2	69.50	702	69.50	69.70	-700	13,025	-5.37%	大賣/鉅額交易
2024/03/11	1	69.10	0	0.00	69.20	1	12,911	0.01%
2024/03/08	5	68.40	6	69.03	69.20	-1	12,838	-0.01%
2024/03/07	1	67.50	7	68.20	68.10	-6	12,575	-0.05%
2024/03/01	1	67.60	0	0.00	67.40	1	12,878	0.01%
2024/02/29	1.3	67.50	3	67.90	68.00	-1.7	12,846	-0.01%
2024/02/27	3	66.80	2.3	67.15	66.90	0.7	12,588	0.01%
2024/02/26	0.3	66.90	3	67.00	66.90	-2.7	12,529	-0.02%
2024/02/23	0	0.00	0.1	66.50	66.60	-0.1	12,538	0.00%
2024/02/22	0	0.00	4	66.40	66.50	-4	12,925	-0.03%
2024/02/21	7	66.17	0	0.00	66.30	7	13,007	0.05%
2024/02/20	41	65.96	2	66.50	66.50	39	13,092	0.30%
2024/02/19	4	66.00	3	65.90	66.10	1	13,089	0.01%
2024/02/16	50	65.90	3	65.63	65.90	47	13,316	0.35%
2024/02/15	18	65.41	2	65.30	65.30	16	13,218	0.12%
2024/02/05	0	0.00	11	64.91	64.70	-11	12,987	-0.08%
2024/02/01	1	64.60	1	64.70	64.80	0	12,788	0.00%
2024/01/31	0	0.00	7	64.36	64.50	-7	12,743	-0.05%
2024/01/30	9	64.43	0	0.00	64.30	9	12,664	0.07%
2024/01/29	2	64.70	0	0.00	64.80	2	12,620	0.02%
2024/01/26	0	0.00	10.3	64.80	64.80	-10.3	12,633	-0.08%
2024/01/24	15	64.30	5.5	64.29	64.40	9.5	12,680	0.07%
2024/01/22	2	63.50	0	0.00	63.20	2	12,692	0.02%
2024/01/18	3	62.27	0	0.00	62.30	3	12,575	0.02%
2024/01/17	4	62.45	0	0.00	62.30	4	12,378	0.03%
2024/01/15	0	0.00	1	64.10	64.10	-1	11,979	-0.01%
2024/01/11	0	0.00	20	64.03	63.90	-20	12,340	-0.16%
2024/01/09	4	63.90	0	0.00	64.00	4	12,669	0.03%
2024/01/08	20	64.02	11	64.63	64.10	9	12,707	0.07%
2024/01/05	4	63.20	0	0.00	63.20	4	12,586	0.03%
2024/01/04	1	63.50	0	0.00	63.50	1	12,612	0.01%
2024/01/03	9	63.62	0	0.00	63.70	9	12,742	0.07%
2023/12/29	0	0.00	10.3	64.79	64.80	-10.3	12,693	-0.08%
2023/12/28	0	0.00	5.9	64.77	64.90	-5.9	12,834	-0.05%
2023/12/27	0.2	64.10	3	64.63	64.60	-2.8	12,812	-0.02%
2023/12/26	0	0.00	1	64.20	64.30	-1	12,796	-0.01%
2023/12/25	0	0.00	10.6	63.51	63.70	-10.6	12,845	-0.08%
2023/12/20	1	63.80	0	0.00	63.60	1	13,042	0.01%
2023/12/19	9.6	63.82	0	0.00	63.90	9.6	13,026	0.07%
2023/12/18	12	64.37	0	0.00	64.50	12	13,092	0.09%
2023/12/15	0	0.00	4	65.15	65.10	-4	13,080	-0.03%
2023/12/14	0	0.00	41.1	64.53	65.20	-41.1	12,662	-0.32%
2023/12/13	1.1	62.73	0	0.00	62.90	1.1	11,823	0.01%
2023/12/12	0	0.00	0.1	63.00	63.10	-0.1	11,987	0.00%
2023/12/08	0.5	63.30	0	0.00	63.20	0.5	11,956	0.00%
2023/12/07	4	62.70	0	0.00	63.20	4	11,888	0.03%
2023/12/06	1	63.90	0	0.00	63.80	1	11,678	0.01%
2023/12/05	2	64.10	1	63.80	64.10	1	11,639	0.01%
2023/12/04	0	0.00	3	64.10	64.40	-3	11,562	-0.03%
2023/12/01	8	63.71	0	0.00	63.80	8	11,614	0.07%
2023/11/29	5.1	63.99	2.3	63.84	63.70	2.8	11,359	0.03%
2023/11/27	0	0.00	16	63.59	63.50	-16	11,505	-0.14%
2023/11/24	1.1	63.90	0	0.00	63.90	1.1	11,496	0.01%
2023/11/22	3	64.40	35.1	64.38	64.60	-32.1	11,573	-0.28%
2023/11/21	1	64.40	19.1	64.68	64.90	-18.1	11,556	-0.16%
2023/11/20	0	0.00	0	63.20	63.50	0	11,121	0.00%
2023/11/17	1	62.70	18	63.31	63.20	-17	11,019	-0.15%
2023/11/16	0	0.00	3.1	62.83	62.90	-3.1	10,907	-0.03%
2023/11/15	0	0.00	2	62.35	62.70	-2	10,849	-0.02%
2023/11/14	0	0.00	2	61.90	61.70	-2	10,586	-0.02%
2023/11/10	0	0.00	3	61.50	61.50	-3	10,782	-0.03%
2023/11/08	0	0.00	21.6	61.49	61.70	-21.6	11,345	-0.19%
2023/11/07	0	0.00	1	61.30	61.50	-1	11,421	-0.01%
2023/11/06	1	61.60	1	61.50	61.50	0	11,533	0.00%
2023/11/03	0	0.00	4.1	61.20	61.30	-4.1	11,525	-0.04%
2023/11/02	97	60.90	99	60.90	60.90	-2	11,606	-0.02%
2023/11/01	105	60.00	101	60.00	60.00	4	11,598	0.03%	大買/大賣/
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/26	1	59.60	0	0.00	59.60	1	12,483	0.01%
2023/10/25	2	60.15	1	60.00	60.00	1	12,502	0.01%
2023/10/24	0	0.00	1	59.90	59.90	-1	12,831	-0.01%
2023/10/23	7	59.90	1.1	59.83	59.90	5.8	12,972	0.05%
2023/10/20	4.1	59.68	2.5	60.78	60.70	1.6	12,837	0.01%
2023/10/19	3	61.17	0.1	61.20	61.00	2.9	12,622	0.02%
2023/10/18	1	60.70	0.5	61.40	61.40	0.5	12,692	0.00%
2023/10/17	31	61.04	1	61.20	61.30	30	12,598	0.24%
2023/10/16	11.6	60.94	0	0.00	61.00	11.6	13,008	0.09%
2023/10/13	11.1	60.89	1.1	60.91	60.90	10.1	13,435	0.07%
2023/10/12	0	0.00	1	61.50	61.70	-1	13,830	-0.01%
2023/10/11	0	0.00	10	61.10	61.60	-10	13,883	-0.07%
2023/10/04	116	59.74	2	59.90	59.70	114	14,204	0.80%	大買/鉅額交易
2023/10/03	11	60.49	0	0.00	60.50	11	14,058	0.08%
2023/09/27	1	60.30	0	0.00	60.60	1	14,373	0.01%
2023/09/26	3.5	60.51	12	60.82	60.60	-8.5	14,355	-0.06%
2023/09/25	0	0.00	5	61.20	61.30	-5	14,201	-0.04%
2023/09/22	14	61.20	0	0.00	61.00	14	14,276	0.10%
2023/09/21	2	61.50	2	61.40	61.40	0	14,252	0.00%
2023/09/20	100	62.20	0	0.00	62.10	100	14,145	0.71%
2023/09/19	5	62.60	0	0.00	62.60	5	14,108	0.04%
2023/09/15	3	62.60	0	0.00	62.50	3	14,283	0.02%
2023/09/14	5	62.70	0	0.00	62.90	5	14,131	0.04%
2023/09/13	1	62.30	0	0.00	62.40	1	14,265	0.01%
2023/09/12	1	61.80	0.2	62.10	62.10	0.8	14,457	0.01%
2023/09/11	101	61.80	0	0.00	61.90	101	14,442	0.70%	大買/鉅額交易
2023/09/08	1	61.80	2	61.60	61.80	-1	14,636	-0.01%
2023/09/07	5	61.26	1	61.30	61.20	4	14,888	0.03%
2023/09/06	2	61.50	10	61.70	61.40	-8	14,932	-0.05%
2023/09/05	3	61.77	0	0.00	61.80	3	14,867	0.02%
2023/09/04	14	62.29	6	62.28	62.20	8	15,154	0.05%
2023/09/01	1	63.70	0.5	64.80	64.80	0.5	15,252	0.00%
2023/08/31	200	63.60	200	63.82	63.60	0	15,202	0.00%	大買/大賣/
2023/08/30	0	0.00	4	64.35	64.50	-4	15,332	-0.03%
2023/08/29	0	0.00	1	64.40	64.40	-1	15,360	-0.01%
2023/08/28	5.3	63.69	25.3	63.60	64.10	-20	15,470	-0.13%
2023/08/25	0	0.00	5	63.20	62.80	-5	15,792	-0.03%
2023/08/23	6	63.05	3	63.13	62.80	3	15,914	0.02%
2023/08/22	10	63.00	0	0.00	62.80	10	15,989	0.06%
2023/08/21	1	62.60	21	63.00	63.10	-20	16,090	-0.12%
2023/08/18	0	0.00	10	62.20	62.40	-10	16,100	-0.06%
2023/08/16	2	62.50	6.1	62.80	62.50	-4.1	16,093	-0.03%
2023/08/15	5	63.36	33	63.86	63.50	-28	16,282	-0.17%
2023/08/14	14	64.17	2	63.70	63.90	12	16,421	0.07%
2023/08/11	12	65.67	2	65.95	65.40	10	16,400	0.06%
2023/08/10	1	65.50	1	65.40	65.40	0	16,416	0.00%
2023/08/08	0.1	65.50	0	0.00	65.20	0.1	16,380	0.00%
2023/08/07	0	0.00	10	65.50	65.50	-10	16,382	-0.06%
2023/08/04	5	64.80	0.1	64.90	64.80	4.9	16,316	0.03%
2023/08/02	105	65.40	4	65.50	65.10	101	16,297	0.62%	大買/鉅額交易
2023/08/01	2	66.20	9	66.34	66.50	-7	15,960	-0.04%
2023/07/31	3	66.50	1	66.50	65.50	2	15,665	0.01%
2023/07/28	2	65.15	4.6	65.04	65.40	-2.6	15,362	-0.02%
2023/07/27	9	64.97	26	65.30	65.50	-17	15,296	-0.11%
2023/07/26	7	63.83	6	64.23	64.50	1	15,046	0.01%
2023/07/25	10	63.10	1	62.90	62.90	9	15,020	0.06%
2023/07/24	19	62.77	0	0.00	62.60	19	15,005	0.13%
2023/07/21	8	62.96	4	62.95	63.00	4	15,021	0.03%
2023/07/19	104	64.80	155	64.94	64.80	-51	14,630	-0.35%	大買/大賣/
2023/07/18	66	65.70	4.4	65.40	65.60	61.6	14,191	0.43%
2023/07/17	0	0.00	20.1	63.88	65.00	-20.1	13,720	-0.15%
2023/07/14	0	0.00	13	62.27	62.50	-13	13,211	-0.10%
2023/07/13	1	61.90	4.3	61.80	61.70	-3.3	13,027	-0.03%
2023/07/12	3	61.57	0	0.00	62.00	3	12,912	0.02%
2023/07/11	26	61.37	23	61.42	61.40	3	12,824	0.02%
2023/07/10	1.3	60.14	0	0.00	60.20	1.3	12,675	0.01%
2023/07/07	9.1	59.86	10	59.80	60.00	-0.9	12,651	-0.01%
2023/07/06	9.1	60.62	0	0.00	60.30	9.1	12,548	0.07%
2023/07/04	0	0.00	0.1	61.30	60.90	-0.1	12,220	0.00%
2023/07/03	3	61.00	0	0.00	61.30	3	12,203	0.02%
2023/06/29	17	61.52	1	61.30	61.30	16	12,180	0.13%
2023/06/28	0.3	61.10	0	0.00	61.40	0.3	12,081	0.00%
2023/06/27	10	60.70	0	0.00	60.60	10	12,038	0.08%
2023/06/26	5	60.80	0	0.00	60.80	5	11,997	0.04%
2023/06/21	10	61.30	2	61.30	61.40	8	11,924	0.07%
2023/06/19	7	60.76	0	0.00	61.30	7	12,081	0.06%
2023/06/16	1	61.60	0	0.00	61.10	1	12,007	0.01%
2023/06/15	0	0.00	10	61.40	61.60	-10	11,954	-0.08%
2023/06/14	17	61.92	1	62.00	61.80	16	12,219	0.13%
2023/06/12	20	61.50	0	0.00	61.20	20	12,213	0.16%
2023/06/09	0	0.00	0	61.20	61.20	0	12,360	0.00%
2023/06/08	0.3	61.00	4	61.00	60.80	-3.8	12,494	-0.03%
2023/06/06	5	61.90	0	0.00	61.90	5	12,304	0.04%
2023/06/05	1	61.80	27	61.84	61.70	-26	12,299	-0.21%
2023/06/02	3	60.50	1.1	60.63	60.60	1.9	12,012	0.02%
2023/06/01	2	60.00	0	0.00	60.40	2	12,041	0.02%
2023/05/31	0	0.00	1.2	61.17	60.80	-1.2	11,927	-0.01%
2023/05/30	10	61.00	0	0.00	60.80	10	11,582	0.09%
2023/05/29	1	61.20	10	61.27	61.10	-9	11,633	-0.08%
2023/05/25	7	60.49	0	0.00	60.40	7	11,589	0.06%
2023/05/24	15	60.97	0	0.00	61.40	15	11,565	0.13%
2023/05/23	0	0.00	10	61.80	61.40	-10	11,496	-0.09%
2023/05/22	0	0.00	1	61.70	61.70	-1	11,417	-0.01%
2023/05/19	51	61.45	9.6	61.58	61.60	41.4	11,470	0.36%
2023/05/18	28	60.85	18.3	60.83	61.10	9.8	11,160	0.09%
2023/05/17	10	59.70	2	60.10	60.20	8	10,900	0.07%
2023/05/16	1	59.40	0	0.00	59.80	1	10,761	0.01%
2023/05/15	21	59.14	2	59.00	59.40	19	10,721	0.18%
2023/05/12	1	58.80	1	59.00	59.00	0	10,668	0.00%
2023/05/11	5	59.60	1	59.50	59.50	4	10,614	0.04%
2023/05/10	10	59.00	0	0.00	59.20	10	10,585	0.09%
2023/05/08	12	59.40	1.5	59.37	59.40	10.5	10,733	0.10%
2023/05/04	0	0.00	4	58.90	59.10	-4	10,960	-0.04%
2023/05/03	0.2	58.50	0	0.00	58.60	0.2	11,141	0.00%
2023/05/02	1	58.80	0.1	59.10	58.80	1	11,425	0.01%
2023/04/28	0	0.00	3	58.97	59.00	-3	11,833	-0.03%
2023/04/25	1	58.00	0	0.00	57.50	1	11,854	0.01%
2023/04/24	0	0.00	0.1	58.00	58.10	-0.1	11,882	0.00%
2023/04/21	0	0.00	1	58.20	57.90	-1	12,012	-0.01%
2023/04/20	0	0.00	4	57.85	57.90	-4	12,097	-0.03%
2023/04/19	1.1	58.44	0	0.00	58.20	1.1	12,308	0.01%
2023/04/17	0	0.00	1	58.20	58.50	-1	12,462	-0.01%
2023/04/14	4	58.45	9	58.27	58.60	-5	12,465	-0.04%
2023/04/13	0	0.00	1	57.30	57.40	-1	12,353	-0.01%
2023/04/12	0	0.00	5	57.16	57.30	-5	12,300	-0.04%
2023/04/11	1	56.90	1	56.90	57.10	0	12,297	0.00%
2023/04/10	1	57.20	1	57.10	57.10	0	12,282	0.00%
2023/03/31	3	56.70	1	57.00	56.50	2	12,223	0.02%
2023/03/30	4	56.65	0	0.00	56.80	4	12,212	0.03%
2023/03/29	3	56.40	1	56.70	56.90	2	12,306	0.02%
2023/03/28	3	56.70	5	56.50	56.50	-2	12,543	-0.02%
2023/03/27	0	0.00	0.6	56.30	56.30	-0.6	12,707	0.00%
2023/03/24	3.1	56.20	0	0.00	56.30	3.1	13,079	0.02%
2023/03/23	1	56.40	2	56.15	56.50	-1	13,077	-0.01%
2023/03/22	2.9	55.75	7	55.94	56.20	-4.1	13,097	-0.03%
2023/03/21	0	0.00	3.1	55.20	55.30	-3.1	13,028	-0.02%
2023/03/20	6	55.07	1	55.00	55.00	5	13,252	0.04%
2023/03/17	4	55.65	1	55.80	55.50	3	13,148	0.02%
2023/03/16	14	55.30	2	55.30	55.10	12	13,023	0.09%
2023/03/15	3	56.70	0	0.00	56.50	3	12,799	0.02%
2023/03/14	4	56.93	0	0.00	56.70	4	12,817	0.03%
2023/03/13	3.2	57.72	0.4	57.70	57.70	2.8	12,695	0.02%
2023/03/10	7.2	58.47	0	0.00	58.30	7.2	12,600	0.06%
2023/03/09	6	59.60	7	59.49	59.40	-1	12,587	-0.01%
2023/03/08	3	59.57	13.9	59.76	60.00	-10.9	13,017	-0.08%
2023/03/07	2	59.80	0	0.00	59.80	2	13,258	0.02%
2023/03/03	2	59.40	1	59.70	59.50	1	13,565	0.01%
2023/03/02	1	58.90	3	59.57	59.40	-2	13,702	-0.01%
2023/03/01	3.2	59.08	0	0.00	59.00	3.2	13,838	0.02%
2023/02/24	4	59.65	1	60.00	60.00	3	13,752	0.02%
2023/02/23	10	59.80	0	0.00	59.80	10	13,705	0.07%
2023/02/21	1.1	60.30	0	0.00	60.20	1.1	13,571	0.01%
2023/02/20	1	60.80	1	60.60	60.70	0	13,746	0.00%
2023/02/17	7.3	60.00	1	60.20	60.30	6.3	13,818	0.05%
2023/02/16	1	59.40	0	0.00	59.40	1	13,941	0.01%
2023/02/15	1	59.40	0	0.00	59.50	1	14,446	0.01%
2023/02/14	3	60.03	2	60.05	60.10	1	14,414	0.01%
2023/02/13	1	58.60	30	58.70	59.50	-29	14,449	-0.20%
2023/02/07	2.1	59.37	10	59.40	59.40	-7.9	14,443	-0.05%
2023/02/06	0	0.00	5	59.20	59.40	-5	14,380	-0.03%
2023/02/03	1.2	59.93	0	0.00	59.80	1.2	14,258	0.01%
2023/02/02	0.1	60.20	1	60.50	60.50	-0.9	14,283	-0.01%
2023/02/01	2	59.90	0	0.00	60.00	2	14,100	0.01%
2023/01/31	2	60.30	1	60.30	60.20	1	14,018	0.01%
2023/01/30	12	60.63	10	61.24	61.00	2	13,815	0.01%
2023/01/17	1.1	59.97	6.1	59.98	59.80	-5	13,454	-0.04%
2023/01/16	1	59.40	15	59.42	59.40	-14	13,298	-0.11%
2023/01/13	0	0.00	11.5	59.14	58.70	-11.5	13,228	-0.09%
2023/01/12	2	58.50	2	58.70	58.90	0	13,367	0.00%
2023/01/11	1.3	58.28	12	58.47	58.10	-10.7	13,519	-0.08%
2023/01/10	4	58.88	0	0.00	59.20	4	13,552	0.03%
2023/01/09	31	59.21	14	59.49	59.60	17	13,546	0.13%
2023/01/06	0	0.00	5	58.36	58.50	-5	13,433	-0.04%
2023/01/05	11	58.11	17	58.08	58.50	-6	13,640	-0.04%
2023/01/04	2	56.85	12	57.06	57.20	-10	13,576	-0.07%
2023/01/03	0.2	56.00	0	0.00	56.40	0.2	13,773	0.00%
2022/12/30	10	56.50	6	56.50	56.30	4	13,759	0.03%
2022/12/29	3	56.00	10	56.20	56.00	-7	13,846	-0.05%
2022/12/27	0	0.00	1	57.40	57.10	-1	14,063	-0.01%
2022/12/26	0	0.00	3	56.80	56.80	-3	14,274	-0.02%
2022/12/23	1	56.70	0	0.00	56.70	1	14,784	0.01%
2022/12/22	0	0.00	1	56.40	56.80	-1	15,006	-0.01%
2022/12/21	1	56.30	1	56.20	56.20	0	15,258	0.00%
2022/12/20	4	55.70	1	56.30	56.20	3	15,379	0.02%
2022/12/19	1	56.30	0	0.00	56.60	1	15,446	0.01%
2022/12/16	2.2	56.32	40	56.35	56.10	-37.8	15,360	-0.25%
2022/12/15	4	57.03	0	0.00	57.30	4	15,307	0.03%
2022/12/14	6	57.83	2	57.80	57.50	4	15,496	0.03%
2022/12/13	1	58.30	4.1	57.60	57.60	-3.1	15,523	-0.02%
2022/12/12	7	55.53	5.1	56.97	57.50	1.9	15,523	0.01%
2022/12/09	0	0.00	0.1	57.50	57.50	-0.1	15,492	0.00%
2022/12/08	7.2	57.58	0	0.00	57.00	7.2	15,543	0.05%
2022/12/07	1	58.60	0	0.00	58.20	1	15,569	0.01%
2022/12/06	29.5	58.37	0	0.00	58.40	29.5	15,598	0.19%
2022/12/05	8.2	59.63	2	59.90	59.20	6.2	15,665	0.04%
2022/12/02	0	0.00	2	60.35	60.10	-2	15,697	-0.01%
2022/12/01	8.3	60.82	8.9	60.95	60.40	-0.7	15,818	0.00%
2022/11/30	3	60.23	4	60.75	60.80	-1	15,651	-0.01%
2022/11/29	6	58.47	13	59.04	59.60	-7	15,187	-0.05%
2022/11/28	16	57.09	12	57.42	57.90	4	14,933	0.03%
2022/11/25	0	0.00	6.3	57.77	57.90	-6.3	14,874	-0.04%
2022/11/24	3	57.47	4	57.58	57.70	-1	14,815	-0.01%
2022/11/23	1.2	56.17	8.1	57.03	57.10	-6.9	14,784	-0.05%
2022/11/22	0	0.00	1	55.90	55.90	-1	14,719	-0.01%
2022/11/21	5	55.00	0	0.00	55.50	5	14,781	0.03%
2022/11/18	1	55.10	0.1	55.40	55.30	1	14,865	0.01%
2022/11/17	1.2	54.83	7	54.94	55.50	-5.8	14,939	-0.04%
2022/11/16	1.1	55.55	11.1	55.83	55.50	-10	15,000	-0.07%
2022/11/15	0.2	56.00	0	0.00	56.40	0.2	14,972	0.00%
2022/11/14	1	55.70	41.3	55.93	56.30	-40.3	14,896	-0.27%
2022/11/11	1	54.60	45.2	55.12	55.50	-44.2	14,748	-0.30%
2022/11/10	6.1	53.00	0	0.00	52.80	6.1	14,303	0.04%
2022/11/09	16	53.66	1.4	53.87	53.70	14.7	14,324	0.10%
2022/11/08	1	53.20	1.1	53.20	53.20	-0.1	14,272	0.00%
2022/11/07	5.1	52.41	6.5	52.54	52.80	-1.4	14,314	-0.01%
2022/11/03	1	51.93	0	0.00	51.70	1	14,659	0.01%
2022/11/02	10	51.88	0.1	52.00	51.90	9.9	14,696	0.07%
2022/11/01	5	51.60	2	51.75	52.00	3	14,820	0.02%
2022/10/31	11	51.74	3.2	51.48	51.00	7.8	15,003	0.05%
2022/10/28	0	0.00	2	51.30	51.50	-2	15,117	-0.01%
2022/10/27	0	0.00	2	51.30	51.10	-2	15,265	-0.01%
2022/10/26	1	50.60	1	50.50	50.40	0	15,365	0.00%
2022/10/25	0.1	49.65	0	0.00	49.95	0.1	15,349	0.00%
2022/10/21	2	49.65	0	0.00	49.65	2	15,610	0.01%
2022/10/20	0	0.00	1	49.20	49.95	-1	16,274	-0.01%
2022/10/19	0	0.00	15	50.48	50.40	-15	16,593	-0.09%
2022/10/18	0	0.00	2	49.88	50.50	-2	16,666	-0.01%
2022/10/17	6	48.42	0	0.00	48.70	6	16,711	0.04%
2022/10/14	3	48.70	10	49.05	48.45	-7	16,847	-0.04%
2022/10/13	5.1	48.30	1	48.25	48.15	4.1	17,060	0.02%
2022/10/12	1.1	49.23	2	49.33	49.60	-1	17,138	-0.01%
2022/10/11	5	49.75	4	49.59	49.50	1	17,391	0.01%
2022/10/07	10	50.80	2.2	50.72	50.70	7.8	17,483	0.04%
2022/10/06	2	50.40	1	50.30	50.70	1	17,702	0.01%
2022/10/05	1	50.70	12.3	50.63	50.60	-11.3	17,977	-0.06%
2022/10/04	5	49.12	8	49.34	49.45	-3	18,198	-0.02%
2022/10/03	16	49.08	4	49.00	48.90	12	18,097	0.07%
2022/09/30	2.7	49.61	1	49.65	49.90	1.7	18,121	0.01%
2022/09/29	3	50.33	21	50.10	50.30	-18	17,935	-0.10%
2022/09/28	18.1	50.59	2	50.10	50.10	16.1	17,904	0.09%
2022/09/27	8.1	52.19	2	51.90	51.90	6.1	17,867	0.03%
2022/09/26	22.2	52.67	1	52.60	52.90	21.2	17,813	0.12%
2022/09/23	6	54.07	65	54.19	53.80	-59	17,932	-0.33%
2022/09/22	33	53.38	7	53.90	54.40	26	18,087	0.14%
2022/09/21	77	56.60	0	0.00	56.50	77	17,955	0.43%
2022/09/20	0	0.00	1	57.20	56.90	-1	17,821	-0.01%
2022/09/19	1.2	57.00	0	0.00	56.80	1.2	17,853	0.01%
2022/09/16	4	56.48	0	0.00	56.50	4	17,869	0.02%
2022/09/15	2	57.10	1	56.80	56.80	1	17,757	0.01%
2022/09/14	9.2	56.86	1	56.80	56.70	8.2	17,795	0.05%
2022/09/13	1	57.70	1	57.50	57.70	0	17,951	0.00%
2022/09/12	9	57.21	0	0.00	57.30	9	18,122	0.05%
2022/09/08	0	0.00	1	56.70	56.50	-1	18,203	-0.01%
2022/09/07	1	56.10	0	0.00	56.10	1	18,272	0.01%
2022/09/06	6	57.23	10	56.88	56.90	-4	18,236	-0.02%
2022/09/05	13	56.68	0	0.00	56.60	13	18,410	0.07%
2022/09/02	1	56.80	0	0.00	56.60	1	18,653	0.01%
2022/09/01	2.1	56.71	0	0.00	57.10	2.1	18,831	0.01%
2022/08/31	14	57.35	0	0.00	57.40	14	18,843	0.07%
2022/08/30	3.2	57.51	0	0.00	57.30	3.2	18,747	0.02%
2022/08/29	2	57.45	0	0.00	57.60	2	18,924	0.01%
2022/08/26	2	58.50	6	58.55	58.50	-4	18,938	-0.02%
2022/08/25	12	58.48	3	58.90	58.30	9	18,981	0.05%
2022/08/23	3	58.33	12	58.40	58.20	-9	20,315	-0.04%
2022/08/22	9.3	59.08	0	0.00	58.80	9.3	20,608	0.05%
2022/08/19	0.2	59.70	4	59.95	60.00	-3.8	20,843	-0.02%
2022/08/18	7	59.90	20.5	59.81	60.00	-13.5	21,181	-0.06%
2022/08/17	2	60.30	1	60.50	60.50	1	21,624	0.00%
2022/08/16	7	59.97	20	60.10	60.00	-13	21,915	-0.06%
2022/08/15	0	0.00	1	60.40	60.10	-1	22,460	0.00%
2022/08/11	1	60.10	4	60.00	59.90	-3	22,914	-0.01%
2022/08/10	1	58.40	1	58.20	58.20	0	23,040	0.00%
2022/08/09	10	57.80	0	0.00	57.90	10	23,536	0.04%
2022/08/08	0	0.00	1	57.40	58.10	-1	24,189	0.00%
2022/08/05	1	56.90	16	56.83	57.00	-15	24,727	-0.06%
2022/08/04	0	0.00	6	56.10	56.00	-6	25,216	-0.02%
2022/08/03	24	55.84	0	0.00	56.60	24	25,415	0.09%
2022/08/01	0	0.00	4	56.70	56.60	-4	26,481	-0.02%
2022/07/29	37	56.12	10	56.10	56.10	27	27,374	0.10%
2022/07/28	2	56.10	4	56.53	56.30	-2	27,378	-0.01%
2022/07/27	12.2	55.09	3	55.37	55.30	9.2	27,223	0.03%
2022/07/26	12	59.13	17	59.21	59.20	-5	26,627	-0.02%
2022/07/25	2	59.15	11	58.78	59.20	-9	26,269	-0.03%
2022/07/22	12	58.40	0	0.00	58.40	12	26,169	0.05%
2022/07/21	17	58.19	5	58.20	58.40	12	26,216	0.05%
2022/07/20	12	58.38	5	59.14	58.10	7	26,099	0.03%
2022/07/19	5	58.66	1	58.80	58.60	4	26,050	0.02%
2022/07/18	3	58.70	7	59.27	59.60	-4	25,942	-0.02%
2022/07/15	8	57.55	3	57.50	57.30	5	25,728	0.02%
2022/07/14	8	58.53	0	0.00	58.30	8	25,586	0.03%
2022/07/13	2	58.10	6	57.70	58.70	-4	25,488	-0.02%
2022/07/12	8.1	56.48	13	56.23	55.80	-4.9	25,377	-0.02%
2022/07/11	1	58.30	0	0.00	58.20	1	25,036	0.00%
2022/07/08	11	59.36	5	59.10	58.90	6	25,076	0.02%
2022/07/06	3	58.43	0	0.00	58.20	3	24,827	0.01%
2022/07/05	0	0.00	2	59.90	60.30	-2	24,783	-0.01%
2022/07/04	3	57.67	12	57.73	57.90	-9	24,607	-0.04%
2022/07/01	3.1	59.16	19	59.45	58.30	-15.9	24,789	-0.06%
2022/06/30	3.1	60.07	11	60.38	59.80	-8	24,569	-0.03%
2022/06/29	16	60.78	0	0.00	60.80	16	24,593	0.07%
2022/06/28	19	61.63	3	61.53	61.60	16	24,565	0.07%
2022/06/27	8	62.49	9	62.29	61.90	-1	24,701	0.00%
2022/06/24	6	61.90	8	61.94	61.90	-2	24,659	-0.01%
2022/06/23	5	61.32	6	61.25	61.10	-1	24,684	0.00%
2022/06/22	5	63.20	1	61.70	61.70	4	24,595	0.02%
2022/06/21	2	61.20	7	61.94	63.20	-5	24,682	-0.02%
2022/06/20	7.1	60.38	0	0.00	60.20	7.1	24,679	0.03%
2022/06/17	7	61.04	0	0.00	60.80	7	24,543	0.03%
2022/06/16	1	63.00	1	61.70	61.90	0	24,428	0.00%
2022/06/15	1	62.20	1	61.80	61.80	0	24,586	0.00%
2022/06/14	1	62.30	1	62.00	62.00	0	24,679	0.00%
2022/06/13	0.1	61.90	0	0.00	61.80	0.1	24,582	0.00%
2022/06/10	0	0.00	2	63.30	62.90	-2	24,422	-0.01%
2022/06/09	3.1	63.34	2	63.40	63.40	1.1	24,384	0.00%
2022/06/07	1.1	63.62	0	0.00	63.40	1.1	24,563	0.00%
2022/06/06	0	0.00	1	64.00	64.00	-1	24,544	0.00%
2022/06/02	6	63.95	5	64.00	63.70	1	25,130	0.00%
2022/06/01	4	63.75	0	0.00	63.60	4	25,783	0.02%
2022/05/31	2	63.45	12	63.83	64.10	-10	25,952	-0.04%
2022/05/30	3	62.70	2.3	63.19	63.20	0.8	24,693	0.00%
2022/05/27	5.5	60.96	8	61.11	61.30	-2.5	24,505	-0.01%
2022/05/26	4	60.20	2	59.80	59.70	2	24,455	0.01%
2022/05/25	20.3	59.64	2	59.30	59.50	18.3	24,745	0.07%
2022/05/24	8	60.38	5	60.60	60.10	3	24,729	0.01%
2022/05/23	8.1	60.71	13	61.28	60.50	-4.9	24,463	-0.02%
2022/05/19	105.5	61.71	1	61.80	61.60	104.5	23,987	0.44%	大買/鉅額交易
2022/05/18	20	63.73	3	63.90	63.70	17	23,626	0.07%
2022/05/17	19	61.94	7	62.26	61.60	12	23,407	0.05%
2022/05/16	9.3	62.15	3	62.67	62.40	6.3	23,070	0.03%
2022/05/13	6	63.28	0	0.00	63.50	6	22,557	0.03%
2022/05/12	13.3	64.57	9	63.79	63.30	4.3	22,023	0.02%
2022/05/11	9.2	66.08	5	66.30	66.20	4.2	21,432	0.02%
2022/05/10	123.8	66.61	2	66.75	67.10	121.8	21,167	0.58%	大買/鉅額交易
2022/05/09	34.3	68.81	28.5	68.44	67.80	5.8	20,607	0.03%
2022/05/06	21.1	70.92	4	71.30	71.30	17.1	20,087	0.09%
2022/05/04	0	0.00	3	74.30	74.60	-3	19,498	-0.02%
2022/05/03	2	73.60	1	73.60	73.70	1	19,964	0.01%
2022/04/29	2	74.10	3	74.33	74.40	-1	20,183	0.00%
2022/04/28	6.6	73.15	7	73.56	73.40	-0.4	20,493	0.00%
2022/04/27	3.1	73.55	1	73.80	73.20	2.1	20,536	0.01%
2022/04/26	1	74.70	1	74.90	75.10	0	20,477	0.00%
2022/04/25	12.3	74.00	0	0.00	74.80	12.3	20,531	0.06%
2022/04/21	0	0.00	1	74.30	74.60	-1	20,967	0.00%
2022/04/19	1	73.50	10.4	73.90	73.50	-9.4	22,024	-0.04%
2022/04/18	3.4	74.02	1	73.70	73.90	2.4	23,113	0.01%
2022/04/15	0	0.00	1	75.20	75.10	-1	23,008	0.00%
2022/04/14	0.1	75.80	0	0.00	75.60	0.1	23,233	0.00%
2022/04/13	0	0.00	0.5	76.13	76.40	-0.5	23,341	0.00%
2022/04/12	11	75.85	4.3	76.27	75.80	6.7	23,389	0.03%
2022/04/11	3	76.60	1	76.10	76.50	2	23,312	0.01%
2022/04/08	2	75.90	6	76.17	76.30	-4	23,313	-0.02%
2022/04/07	24	76.41	0	0.00	76.00	24	23,325	0.10%
2022/04/06	2	76.60	6	77.20	77.50	-4	23,191	-0.02%
2022/04/01	0	0.00	19	76.82	77.10	-19	23,165	-0.08%
2022/03/31	0	0.00	14.1	76.36	76.50	-14.1	22,973	-0.06%
2022/03/30	3	75.87	16.3	75.92	76.10	-13.3	22,906	-0.06%
2022/03/28	16	74.70	1.1	74.75	75.10	14.9	22,732	0.07%
2022/03/25	0	0.00	6	75.07	75.00	-6	22,702	-0.03%
2022/03/24	11	74.93	7	75.50	75.50	4	22,799	0.02%
2022/03/23	1	75.70	8.1	75.68	75.90	-7.1	24,044	-0.03%
2022/03/22	11	73.76	2	73.90	74.30	9	23,782	0.04%
2022/03/21	9	74.07	2	73.60	74.30	7	23,744	0.03%
2022/03/18	17	74.87	12	74.63	74.30	5	23,722	0.02%
2022/03/17	1.9	74.75	11	74.43	74.80	-9.1	23,610	-0.04%
2022/03/16	18	72.86	16	72.88	73.10	2	23,482	0.01%
2022/03/15	3.3	72.32	0	72.40	72.70	3.3	23,502	0.01%
2022/03/14	3.5	73.34	0	0.00	72.70	3.5	23,667	0.01%
2022/03/11	7	72.83	0	0.00	72.70	7	23,716	0.03%
2022/03/10	8	73.46	9	73.64	73.80	-1	23,731	0.00%
2022/03/09	1	72.10	7	71.94	71.70	-6	23,650	-0.03%
2022/03/08	11.2	70.41	1	70.60	70.60	10.2	23,509	0.04%
2022/03/07	157.7	71.89	23	71.99	71.70	134.7	22,942	0.59%	大買/鉅額交易
2022/03/04	131.2	74.50	1.3	74.72	74.40	129.9	22,811	0.57%	大買/鉅額交易
2022/03/03	0	0.00	2	75.70	75.60	-2	22,695	-0.01%
2022/03/02	4	75.48	4.3	75.56	75.60	-0.3	23,078	0.00%
2022/03/01	3	75.50	4	75.93	76.20	-1	22,997	0.00%
2022/02/25	10.4	74.83	2	74.60	75.10	8.4	22,848	0.04%
2022/02/24	14.1	75.67	12.3	75.85	75.90	1.8	22,426	0.01%
2022/02/23	12	76.60	0	0.00	76.50	12	22,153	0.05%
2022/02/22	29.3	76.53	14	76.34	76.50	15.3	22,435	0.07%
2022/02/21	2	77.30	0	0.00	77.60	2	22,575	0.01%
2022/02/18	5	78.00	0	0.00	77.80	5	23,102	0.02%
2022/02/17	20	78.22	17	78.51	78.20	3	23,247	0.01%
2022/02/16	9	77.39	5	77.70	77.80	4	23,189	0.02%
2022/02/15	11.2	77.10	11.2	77.13	76.60	0	23,115	0.00%
2022/02/14	11.5	76.13	0	0.00	76.10	11.5	23,054	0.05%
2022/02/11	31	76.97	0	0.00	77.30	31	23,073	0.13%
2022/02/10	20	76.90	5	77.24	77.40	15	23,110	0.06%
2022/02/09	5.5	76.85	0	0.00	77.10	5.5	23,163	0.02%
2022/02/08	4	76.88	10	76.90	76.80	-6	23,129	-0.03%
2022/02/07	11	76.35	0	0.00	77.10	11	23,051	0.05%
2022/01/25	120.8	75.21	7.3	75.33	75.50	113.5	23,018	0.49%	大買/鉅額交易
2022/01/24	7	75.97	1.1	75.79	76.50	5.9	22,773	0.03%
2022/01/21	19.1	76.88	1	77.00	76.70	18.1	23,084	0.08%
2022/01/20	9.1	78.01	22	78.52	78.30	-12.9	22,715	-0.06%
2022/01/19	15	78.84	1	79.30	78.80	14	22,644	0.06%
2022/01/18	7	79.44	8	79.70	79.40	-1	22,617	0.00%
2022/01/17	20	79.22	34	79.60	78.90	-14	22,492	-0.06%
2022/01/14	40	80.26	3	80.53	80.40	37	22,259	0.17%
2022/01/13	7.8	81.38	51	81.22	81.60	-43.2	21,985	-0.20%
2022/01/12	21	79.33	20	79.93	80.00	1	21,365	0.00%
2022/01/11	12.1	79.17	97	78.98	79.90	-84.9	20,931	-0.41%
2022/01/10	1	76.30	8.1	76.29	76.40	-7.1	19,839	-0.04%
2022/01/07	0	0.00	6	76.50	75.70	-6	19,874	-0.03%
2022/01/06	0	0.00	19	75.59	75.90	-19	19,670	-0.10%
2022/01/05	6	75.62	4	75.65	75.70	2	19,602	0.01%
2022/01/04	5	75.30	0	0.00	75.30	5	19,658	0.03%
2022/01/03	12	75.35	1	75.70	75.30	11	19,625	0.06%
2021/12/30	3	76.37	0	0.00	76.30	3	19,745	0.02%
2021/12/29	2.4	76.30	337	76.47	76.60	-334.6	19,899	-1.68%	大賣/鉅額交易
2021/12/28	11	75.42	5.6	75.83	75.90	5.4	19,971	0.03%
2021/12/27	10.2	75.40	0	0.00	75.20	10.2	20,035	0.05%
2021/12/24	7	75.19	3	75.27	75.20	4	20,450	0.02%
2021/12/23	2	74.90	10.1	74.80	74.80	-8.1	20,499	-0.04%
2021/12/22	1	74.60	0	0.00	74.40	1	20,660	0.00%
2021/12/21	1	75.00	14	74.47	74.80	-13	20,663	-0.06%
2021/12/20	1	74.20	1	74.20	74.10	0	20,665	0.00%
2021/12/17	6.1	74.57	11.6	74.90	74.30	-5.5	20,632	-0.03%
2021/12/16	3	74.67	0	0.00	74.90	3	19,329	0.02%
2021/12/15	3.2	74.52	3	74.70	74.60	0.2	19,813	0.00%
2021/12/14	1	75.10	18	74.84	74.90	-17	20,293	-0.08%
2021/12/13	33.2	76.21	1	75.80	75.70	32.2	20,323	0.16%
2021/12/10	0	0.00	1	76.30	75.90	-1	20,383	0.00%
2021/12/09	1	75.60	3	75.90	76.00	-2	20,596	-0.01%
2021/12/08	0	0.00	6.4	75.64	76.00	-6.4	21,110	-0.03%
2021/12/07	15	74.10	0	0.00	75.30	15	20,922	0.07%
2021/12/06	1.6	73.95	0	0.00	74.10	1.6	20,895	0.01%
2021/12/03	1	74.00	0	0.00	73.90	1	21,114	0.00%
2021/12/02	1.2	73.86	1	73.90	73.70	0.2	21,136	0.00%
2021/12/01	1	73.60	5	74.08	74.10	-4	21,743	-0.02%
2021/11/30	26	73.47	0	0.00	73.10	26	22,098	0.12%
2021/11/29	3.1	73.51	0	0.00	73.50	3.1	21,815	0.01%
2021/11/26	48	74.79	1.4	74.50	74.20	46.6	21,766	0.21%
2021/11/25	6	74.20	3.4	74.32	74.30	2.6	21,798	0.01%
2021/11/24	17	74.51	0	0.00	74.40	17	22,013	0.08%
2021/11/23	36.3	74.44	0	0.00	74.30	36.3	22,200	0.16%
2021/11/22	3	74.60	1	74.40	74.40	2	22,115	0.01%
2021/11/19	15.4	75.20	10.6	75.22	74.80	4.8	22,104	0.02%
2021/11/18	8.5	76.34	2	76.45	76.40	6.5	22,093	0.03%
2021/11/17	7	75.03	32	75.50	76.10	-25	22,097	-0.11%
2021/11/16	60	73.86	0	0.00	74.00	60	21,727	0.28%
2021/11/15	36	74.03	6	74.35	74.00	30	21,793	0.14%
2021/11/12	7	73.39	8	73.35	73.30	-1	21,758	0.00%
2021/11/11	6.5	73.10	0	0.00	73.00	6.5	21,928	0.03%
2021/11/10	4	73.18	0.3	73.10	73.00	3.7	22,005	0.02%
2021/11/09	10	73.45	1	73.20	73.10	9	21,976	0.04%
2021/11/08	3	73.33	1	73.70	73.60	2	22,005	0.01%
2021/11/05	0.1	72.40	9.1	72.55	72.50	-9	22,472	-0.04%
2021/11/04	21	72.62	6.3	72.57	72.50	14.7	22,426	0.07%
2021/11/03	0	0.00	3.6	72.76	72.70	-3.6	22,518	-0.02%
2021/11/02	5.7	72.72	5	72.66	72.60	0.7	22,465	0.00%
2021/11/01	12	73.01	3.7	73.16	73.10	8.3	22,134	0.04%
2021/10/29	136.4	73.35	54	73.51	73.60	82.4	21,917	0.38%	大買/
2021/10/28	6	74.43	0	0.00	74.50	6	21,354	0.03%
2021/10/27	5	74.62	0	0.00	75.00	5	21,533	0.02%
2021/10/26	0.1	74.80	0	0.00	75.50	0.1	21,825	0.00%
2021/10/25	0	0.00	2	74.60	74.80	-2	21,970	-0.01%
2021/10/22	5	74.10	7	74.23	74.10	-2	22,412	-0.01%
2021/10/21	2	74.80	39	74.66	74.80	-37	22,994	-0.16%
2021/10/20	5	74.20	0	0.00	74.30	5	23,928	0.02%
2021/10/19	4	74.90	20	75.26	74.80	-16	24,513	-0.07%
2021/10/18	10	75.20	0	0.00	75.10	10	25,018	0.04%
2021/10/15	0	0.00	19	75.24	75.10	-19	25,417	-0.07%
2021/10/14	0	0.00	2	74.65	74.40	-2	25,773	-0.01%
2021/10/13	8	74.56	0	0.00	74.50	8	26,599	0.03%
2021/10/12	11	73.95	25	74.14	74.80	-14	27,409	-0.05%
2021/10/08	2	75.30	0	0.00	75.30	2	27,716	0.01%
2021/10/07	25	75.40	32	75.82	75.50	-7	28,192	-0.02%
2021/10/06	26	74.19	18	74.88	74.70	8	28,474	0.03%
2021/10/05	0	0.00	3	73.23	73.80	-3	29,237	-0.01%
2021/10/04	1	75.80	35	75.09	74.40	-34	29,236	-0.12%
2021/10/01	41	75.59	5	75.10	75.40	36	29,267	0.12%
2021/09/30	3.9	76.84	0	0.00	76.70	3.9	28,911	0.01%
2021/09/29	5	76.62	12	76.75	76.70	-7	28,935	-0.02%
2021/09/28	0.1	77.80	5	76.80	77.50	-4.9	28,835	-0.02%
2021/09/24	6.2	77.70	1	77.70	77.50	5.2	28,910	0.02%
2021/09/23	11	77.40	12	77.87	77.40	-1	29,021	0.00%
2021/09/22	25.1	76.90	71	77.07	77.10	-45.9	29,044	-0.16%
2021/09/17	7	79.06	15	79.70	78.80	-8	28,590	-0.03%
2021/09/16	13	80.70	0	0.00	80.70	13	28,189	0.05%
2021/09/15	1	80.40	2	81.05	81.40	-1	28,051	0.00%
2021/09/14	2	81.00	11.5	80.87	80.80	-9.5	27,943	-0.03%
2021/09/13	2	79.25	18	80.53	81.40	-16	27,843	-0.06%
2021/09/10	5	77.60	2.7	77.70	77.60	2.3	27,755	0.01%
2021/09/09	2	76.70	10	77.05	77.40	-8	28,035	-0.03%
2021/09/08	7	77.10	2	76.90	77.40	5	27,917	0.02%
2021/09/07	8	78.11	3.5	77.84	78.10	4.5	27,716	0.02%
2021/09/06	66	77.80	7	78.06	77.20	59	27,656	0.21%
2021/09/03	7	84.93	32	84.58	84.80	-25	27,059	-0.09%
2021/09/02	35	83.41	0	0.00	82.70	35	26,702	0.13%
2021/09/01	40	84.90	18	84.78	84.20	22	26,371	0.08%
2021/08/31	2	83.80	8	84.00	85.00	-6	26,181	-0.02%
2021/08/30	4.1	83.91	9.1	84.34	84.80	-5	25,889	-0.02%
2021/08/27	27	82.71	10	83.08	83.50	17	25,694	0.07%
2021/08/26	1	80.20	5	80.94	81.30	-4	25,664	-0.02%
2021/08/24	1	80.00	21	79.55	80.40	-20	25,725	-0.08%
2021/08/23	15.1	78.80	12	78.93	79.00	3.1	25,584	0.01%
2021/08/20	0	0.00	1	77.20	76.50	-1	25,472	0.00%
2021/08/18	6	77.50	0	0.00	78.00	6	25,902	0.02%
2021/08/17	6	77.60	49	77.61	78.20	-43	26,016	-0.17%
2021/08/16	23	76.66	13	76.55	76.50	10	25,957	0.04%
2021/08/13	0	0.00	8	78.04	78.10	-8	26,571	-0.03%
2021/08/12	2	78.50	1	79.00	78.80	1	26,794	0.00%
2021/08/11	11	78.49	31.2	78.34	79.20	-20.2	27,129	-0.07%
2021/08/10	0	0.00	4	76.10	76.00	-4	27,455	-0.01%
2021/08/06	0	0.00	1	76.10	76.00	-1	28,733	0.00%
2021/08/05	11	76.03	0	0.00	76.30	11	29,698	0.04%
2021/08/04	2	76.50	1	76.10	76.30	1	31,868	0.00%
2021/08/03	1	76.40	13	76.05	76.40	-12	33,264	-0.04%
2021/08/02	5	75.00	0	0.00	76.50	5	34,382	0.01%
2021/07/30	20.1	74.77	0	0.00	75.00	20.1	34,549	0.06%
2021/07/29	3	75.73	6	75.92	75.80	-3	34,671	-0.01%
2021/07/28	6.2	74.87	2	75.40	75.60	4.2	35,189	0.01%
2021/07/27	120	76.60	36.2	76.47	76.40	83.8	35,754	0.23%	大買/
2021/07/26	156	79.49	37	81.11	78.50	119	36,651	0.32%	大買/鉅額交易
2021/07/23	12.3	84.38	14	84.51	85.00	-1.7	35,783	0.00%
2021/07/22	13.5	83.74	56.8	83.60	84.10	-43.3	35,413	-0.12%
2021/07/21	13	81.70	7	81.40	81.80	6	35,067	0.02%
2021/07/20	25.3	81.55	33	81.50	81.50	-7.7	35,157	-0.02%
2021/07/19	30.2	83.48	8	83.16	83.00	22.2	34,832	0.06%
2021/07/16	74.3	81.88	21.8	81.89	82.90	52.5	34,503	0.15%
2021/07/15	10	79.47	30.1	79.51	79.50	-20.1	33,951	-0.06%
2021/07/14	12	77.45	21	77.71	78.10	-9	33,901	-0.03%
2021/07/13	16	77.24	47	76.43	76.20	-31	33,916	-0.09%
2021/07/12	22	76.85	255	79.01	76.10	-233	33,786	-0.69%	大賣/鉅額交易
2021/07/09	0	0.00	12	74.12	74.20	-12	33,694	-0.04%
2021/07/08	0	0.00	11	75.28	74.80	-11	33,692	-0.03%
2021/07/07	11.1	73.82	2	74.00	74.00	9.1	33,896	0.03%
2021/07/06	2	73.90	2	74.00	73.70	0	34,220	0.00%
2021/07/05	4	73.70	11	73.47	73.90	-7	34,315	-0.02%
2021/07/02	13	73.18	0	0.00	72.90	13	34,431	0.04%
2021/07/01	10	73.56	11	73.41	73.40	-1	34,570	0.00%
2021/06/30	24	73.73	21	73.69	73.90	3	34,764	0.01%
2021/06/29	11	72.59	0	0.00	72.60	11	35,045	0.03%
2021/06/28	0	0.00	1	73.30	73.20	-1	35,424	0.00%
2021/06/25	0	0.00	6	73.23	72.90	-6	35,800	-0.02%
2021/06/23	12	71.23	8	71.45	71.80	4	36,140	0.01%
2021/06/22	14	70.69	8	70.76	70.70	6	36,335	0.02%
2021/06/21	139	69.89	0	0.00	70.00	139	36,352	0.38%	大買/鉅額交易
2021/06/18	13	71.70	126	71.65	71.30	-113	36,089	-0.31%	大賣/鉅額交易
2021/06/17	12	72.10	10	72.20	72.30	2	35,879	0.01%
2021/06/16	117	72.54	36	72.85	72.60	81	36,428	0.22%	大買/
2021/06/15	16	73.00	4	73.55	73.00	12	36,476	0.03%
2021/06/11	0	0.00	3	74.00	73.80	-3	36,693	-0.01%
2021/06/10	2	73.80	23.6	73.68	73.80	-21.6	36,729	-0.06%
2021/06/09	15	73.10	11	72.93	72.90	4	37,125	0.01%
2021/06/08	7	73.10	2	73.70	73.70	5	37,549	0.01%
2021/06/07	1	72.90	8	72.74	73.20	-7	38,854	-0.02%
2021/06/04	1	72.60	0	0.00	72.90	1	39,203	0.00%
2021/06/03	15	73.91	34	73.68	73.60	-19	39,914	-0.05%
2021/06/02	9	73.91	19	74.15	74.50	-10	40,087	-0.02%
2021/06/01	1	72.90	3	72.80	73.00	-2	39,920	-0.01%
2021/05/31	1	71.80	100	72.40	72.30	-99	40,115	-0.25%
2021/05/28	21	72.00	1	72.00	72.00	20	40,194	0.05%
2021/05/27	5	70.60	5	70.52	71.60	0	40,267	0.00%
2021/05/26	24	71.37	5	71.26	71.60	19	40,456	0.05%
2021/05/25	1	72.20	6	72.07	71.90	-5	41,177	-0.01%
2021/05/24	0	0.00	1	71.20	72.00	-1	41,309	0.00%
2021/05/21	26	72.21	12	73.41	72.00	14	41,400	0.03%
2021/05/20	9	69.98	11	69.74	70.20	-2	40,820	0.00%
2021/05/19	17	71.25	95	70.68	70.60	-78	40,702	-0.19%
2021/05/18	14	70.44	135	71.03	71.40	-121	40,660	-0.30%	大賣/鉅額交易
2021/05/17	180	66.20	30	66.29	65.60	150	40,601	0.37%	大買/鉅額交易
2021/05/14	27	69.20	2	69.20	69.60	25	39,774	0.06%
2021/05/13	17	68.21	13	69.43	68.60	4	39,246	0.01%
2021/05/12	51	70.00	21	71.10	70.00	30	38,421	0.08%
2021/05/11	45	75.92	3	76.93	74.80	42	36,694	0.11%
2021/05/10	27	74.13	292	73.27	76.60	-265	35,260	-0.75%	大賣/鉅額交易
2021/05/07	8	70.48	6	70.22	70.80	2	34,384	0.01%
2021/05/06	27	69.87	13	70.19	69.60	14	34,193	0.04%
2021/05/05	24	69.57	25.2	69.78	69.50	-1.2	33,736	0.00%
2021/05/04	130	67.04	26	67.55	67.40	104	33,156	0.31%	大買/鉅額交易
2021/05/03	39	69.93	56.2	69.85	68.80	-17.2	32,463	-0.05%
2021/04/29	5	64.40	13	64.20	64.20	-8	31,048	-0.03%
2021/04/28	10	64.90	22.1	65.27	65.10	-12.1	30,854	-0.04%
2021/04/27	2	64.90	5	63.92	64.90	-3	30,724	-0.01%
2021/04/26	20	64.18	26.5	63.96	64.10	-6.5	30,536	-0.02%
2021/04/23	3	61.60	10	61.28	61.30	-7	30,234	-0.02%
2021/04/22	19	61.47	3	61.60	61.10	16	30,326	0.05%
2021/04/21	1	61.60	6	61.22	61.40	-5	30,017	-0.02%
2021/04/20	1	61.00	15	62.43	61.80	-14	30,043	-0.05%
2021/04/19	21	60.93	16	60.78	61.80	5	30,178	0.02%
2021/04/16	5	59.48	1	59.50	60.00	4	30,110	0.01%
2021/04/15	15	58.82	77	59.28	60.00	-62	30,284	-0.20%
2021/04/14	1	57.20	0	0.00	57.10	1	29,598	0.00%
2021/04/13	15	58.01	1	58.30	57.80	14	29,559	0.05%
2021/04/12	3	58.10	25	57.81	58.00	-22	29,197	-0.08%
2021/04/09	61	56.20	5	56.44	56.40	56	28,971	0.19%
2021/04/08	2	57.00	0	0.00	56.90	2	28,985	0.01%
2021/04/07	2	57.00	0	0.00	57.50	2	29,180	0.01%
2021/04/06	112	57.97	0	0.00	57.30	112	28,913	0.39%	大買/鉅額交易
2021/04/01	3	57.73	41	57.52	57.80	-38	28,624	-0.13%
2021/03/31	9	57.19	17	57.29	56.80	-8	28,086	-0.03%
2021/03/30	12	56.80	5	56.30	56.80	7	27,757	0.03%
2021/03/29	14	55.80	0.1	55.90	55.90	13.9	27,361	0.05%
2021/03/26	9	55.46	0	0.00	55.50	9	27,328	0.03%
2021/03/25	2	54.95	11	54.94	55.30	-9	27,357	-0.03%
2021/03/24	6	54.40	0	0.00	54.40	6	27,212	0.02%
2021/03/23	6	54.65	57	54.61	54.50	-51	27,030	-0.19%
2021/03/22	5	53.54	10.7	53.99	53.90	-5.7	26,920	-0.02%
2021/03/19	28	53.57	50	54.20	53.70	-22	27,234	-0.08%
2021/03/18	10	54.70	6	54.97	54.40	4	26,995	0.01%
2021/03/17	1	54.80	2	54.70	54.50	-1	27,457	0.00%
2021/03/16	10	55.41	14	55.30	55.40	-4	27,420	-0.01%
2021/03/15	2	55.95	23.1	55.93	55.50	-21.1	27,388	-0.08%
2021/03/12	83	54.88	1	54.90	54.90	82	27,099	0.30%
2021/03/11	232	56.20	12	55.80	55.40	220	26,922	0.82%	大買/鉅額交易
2021/03/10	0	0.00	13	53.65	54.00	-13	25,773	-0.05%
2021/03/09	13	53.53	15	53.44	53.70	-2	25,454	-0.01%
2021/03/08	3	52.27	21.2	51.92	52.10	-18.2	24,877	-0.07%
2021/03/05	1	50.90	10	50.59	50.80	-9	24,534	-0.04%
2021/03/04	12	50.68	1	50.30	50.60	11	25,238	0.04%
2021/03/03	4	51.00	3	50.97	51.00	1	25,089	0.00%
2021/03/02	12	51.00	6	50.73	50.10	6	24,982	0.02%
2021/02/26	78	50.47	49	50.57	49.90	29	24,694	0.12%
2021/02/25	7	51.76	22	51.56	51.70	-15	23,847	-0.06%
2021/02/24	55	49.95	10	50.02	50.00	45	23,128	0.19%
2021/02/23	1	49.45	7	49.85	49.75	-6	22,937	-0.03%
2021/02/22	27	49.19	7	49.41	48.95	20	22,702	0.09%
2021/02/19	3	48.90	7	49.06	49.10	-4	22,644	-0.02%
2021/02/18	30	49.66	38	49.75	49.20	-8	22,724	-0.04%
2021/02/17	14	49.09	34	48.71	48.90	-20	22,516	-0.09%
2021/02/05	6.2	47.36	0	0.00	46.90	6.2	21,815	0.03%
2021/02/04	7	47.07	0	0.00	47.10	7	22,053	0.03%
2021/02/03	0	0.00	9	47.58	47.60	-9	22,835	-0.04%
2021/02/02	0	0.00	3	47.25	47.25	-3	22,979	-0.01%
2021/02/01	1	45.95	0	0.00	45.95	1	22,665	0.00%
2021/01/29	1	45.80	0	0.00	45.55	1	22,644	0.00%
2021/01/28	5	46.10	20	45.95	46.20	-15	22,410	-0.07%
2021/01/27	5	46.90	5	46.85	46.80	0	22,191	0.00%
2021/01/26	7	46.65	2	46.75	46.50	5	22,119	0.02%
2021/01/25	9	47.42	14	47.33	47.40	-5	21,928	-0.02%
2021/01/22	30	46.32	0	0.00	46.25	30	21,726	0.14%
2021/01/21	3	46.55	11	46.50	46.20	-8	21,634	-0.04%
2021/01/20	3	46.20	7	46.70	46.20	-4	21,583	-0.02%
2021/01/19	1	47.30	4.1	47.34	47.25	-3.1	21,378	-0.01%
2021/01/18	19	46.69	0	0.00	46.95	19	21,305	0.09%
2021/01/15	5	47.65	4	47.73	47.60	1	21,046	0.00%
2021/01/14	6	48.20	0	0.00	48.45	6	20,910	0.03%
2021/01/13	9	48.10	29	48.06	48.30	-20	20,703	-0.10%
2021/01/12	6	47.95	46	47.97	47.75	-40	20,349	-0.20%
2021/01/11	17	48.05	3	47.62	47.40	14	19,832	0.07%
2021/01/08	14	47.46	29	47.41	47.45	-15	19,420	-0.08%
2021/01/07	0	0.00	2	46.25	46.20	-2	18,928	-0.01%
2021/01/06	11	46.00	0	0.00	45.60	11	18,827	0.06%
2021/01/05	9	46.16	0	0.00	46.35	9	18,643	0.05%
2021/01/04	1	46.45	1	46.50	46.25	0	18,599	0.00%
2020/12/31	5	46.61	1	46.20	46.75	4	18,506	0.02%
2020/12/30	1	46.15	7	46.47	46.90	-6	18,315	-0.03%
2020/12/29	5	45.60	0	0.00	45.50	5	17,978	0.03%
2020/12/28	6	45.44	10	45.30	45.55	-4	18,096	-0.02%
2020/12/25	5	45.45	2	45.40	45.50	3	18,122	0.02%
2020/12/24	3	45.58	1	45.80	45.55	2	18,141	0.01%
2020/12/23	11	44.80	1	44.80	44.80	10	17,948	0.06%
2020/12/22	7	45.20	0	0.00	44.90	7	17,960	0.04%
2020/12/21	15	45.21	0	0.00	45.50	15	18,211	0.08%
2020/12/18	2	46.13	3	46.35	46.00	-1	18,064	-0.01%
2020/12/17	0	0.00	10	46.22	46.20	-10	17,979	-0.06%
2020/12/16	5	46.32	6	46.36	46.35	-1	18,050	-0.01%
2020/12/15	80	45.89	2	46.20	45.85	78	18,040	0.43%
2020/12/14	2	47.25	10	47.42	47.30	-8	17,640	-0.05%
2020/12/11	10	47.13	46	47.24	47.20	-36	17,326	-0.21%
2020/12/10	0	0.00	5	45.86	45.65	-5	16,697	-0.03%
2020/12/09	7	45.04	5	44.95	45.10	2	16,532	0.01%
2020/12/08	1	44.90	0	0.00	45.40	1	16,584	0.01%
2020/12/07	21	45.26	20	45.60	45.60	1	16,494	0.01%
2020/12/04	12	44.43	4	45.15	45.15	8	16,320	0.05%
2020/12/02	6	44.49	0	0.00	44.55	6	15,890	0.04%
2020/12/01	4	44.60	0	0.00	44.80	4	15,675	0.03%
2020/11/30	31	44.86	0	0.00	44.30	31	15,570	0.20%
2020/11/27	7	45.74	0	0.00	45.65	7	14,834	0.05%
2020/11/26	9	45.48	0	0.00	45.60	9	14,746	0.06%
2020/11/25	0	0.00	2	45.10	45.15	-2	14,672	-0.01%
2020/11/23	0	0.00	3	45.50	45.50	-3	14,581	-0.02%
2020/11/20	0	0.00	16	44.48	44.90	-16	14,590	-0.11%
2020/11/19	0	0.00	1	45.65	45.25	-1	14,975	-0.01%
2020/11/17	11	45.25	4	45.46	45.55	7	14,877	0.05%
2020/11/16	8	45.89	12	45.95	45.55	-4	14,813	-0.03%
2020/11/13	2	45.15	15	45.30	45.30	-13	14,784	-0.09%
2020/11/12	6	44.88	18	45.18	45.20	-12	14,647	-0.08%
2020/11/11	3	45.33	348	44.86	45.55	-345	14,376	-2.40%	大賣/鉅額交易
2020/11/10	12	43.48	18	43.64	43.60	-6	13,554	-0.04%
2020/11/09	0	0.00	4	42.56	42.70	-4	13,328	-0.03%
2020/11/06	0	0.00	14	41.86	41.95	-14	13,253	-0.11%
2020/11/05	0	0.00	1	41.70	41.65	-1	13,504	-0.01%
2020/11/03	1	41.45	0	0.00	41.60	1	13,592	0.01%
2020/10/30	3	40.57	0	0.00	40.70	3	13,672	0.02%
2020/10/27	3	41.30	0.1	41.35	41.30	2.9	13,626	0.02%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	2	41.35	10	41.40	41.40	-8	13,717	-0.06%
2020/10/22	4	41.45	0	0.00	41.50	4	13,769	0.03%
2020/10/21	6	41.48	0	0.00	41.40	6	13,621	0.04%
2020/10/20	10	41.35	0	0.00	41.40	10	13,680	0.07%
2020/10/19	2	41.50	0	0.00	41.45	2	13,652	0.01%
2020/10/15	4	41.48	6	41.54	41.30	-2	13,830	-0.01%
2020/10/14	5	41.75	2.5	41.78	41.80	2.5	13,725	0.02%
2020/10/13	4	41.58	0	0.00	41.45	4	13,582	0.03%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/10/08	11	41.11	0	0.00	41.05	11	13,607	0.08%
2020/10/07	10	41.35	0	0.00	41.15	10	13,557	0.07%
2020/10/05	1	41.50	12	41.40	41.20	-11	13,460	-0.08%
2020/09/30	2	41.90	0	0.00	41.90	2	13,544	0.01%
2020/09/29	1	41.40	0	0.00	41.65	1	13,566	0.01%
2020/09/28	0	0.00	1	41.15	41.30	-1	13,654	-0.01%
2020/09/25	1	40.90	0	0.00	40.80	1	13,727	0.01%
2020/09/24	113	40.61	29	40.71	40.60	84	13,700	0.61%	大買/
2020/09/23	23	41.46	0	0.00	41.75	23	13,275	0.17%
2020/09/22	24	42.00	2	41.90	41.90	22	13,140	0.17%
2020/09/21	12	42.50	22	42.48	42.40	-10	13,295	-0.08%
2020/09/18	2	43.10	0	0.00	42.85	2	13,252	0.02%
2020/09/17	5	43.60	1	43.70	43.25	4	13,119	0.03%
2020/09/15	2	43.70	0	0.00	43.75	2	13,018	0.02%
2020/09/14	5	43.30	19	43.55	43.65	-14	13,087	-0.11%
2020/09/11	2	43.30	9	43.40	43.45	-7	13,010	-0.05%
2020/09/10	0	0.00	2	43.05	43.05	-2	12,965	-0.02%
2020/09/09	6	41.88	0	0.00	42.25	6	12,854	0.05%
2020/09/07	2	42.50	0	0.00	42.45	2	12,905	0.02%
2020/09/03	0	0.00	10	42.65	42.75	-10	13,311	-0.08%
2020/09/02	2	42.38	10	42.55	42.20	-8	13,346	-0.06%
2020/09/01	1	42.50	10	42.60	42.80	-9	13,346	-0.07%
2020/08/31	0	0.00	1	43.00	42.80	-1	13,272	-0.01%
2020/08/28	17	43.41	8	43.38	43.30	9	13,213	0.07%
2020/08/27	0	0.00	1	42.85	43.10	-1	13,266	-0.01%
2020/08/26	0	0.00	2	43.05	43.40	-2	13,235	-0.02%
2020/08/25	12	43.34	5	42.86	43.40	7	13,156	0.05%
2020/08/21	2	41.45	0	0.00	41.80	2	12,897	0.02%
2020/08/20	3	41.85	0	0.00	41.40	3	12,766	0.02%
2020/08/19	0	0.00	2	43.10	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	1	42.55	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	16	42.36	42.50	-16	12,560	-0.13%
2020/08/14	3	41.60	0	0.00	41.85	3	12,580	0.02%
2020/08/11	6	42.12	0	0.00	41.75	6	12,660	0.05%
2020/08/10	0	0.00	7	41.65	41.75	-7	12,546	-0.06%
2020/08/07	12	41.21	1	41.25	41.15	11	12,544	0.09%
2020/08/06	5	41.50	0	0.00	41.55	5	12,531	0.04%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	2	41.43	14	41.30	41.25	-12	12,627	-0.10%
2020/07/28	3	41.60	3	41.80	41.70	0	12,617	0.00%
2020/07/24	8	42.06	1	42.10	42.00	7	12,880	0.05%
2020/07/22	3	43.05	3	43.00	43.10	0	12,889	0.00%
2020/07/21	0	0.00	0.5	42.50	42.50	-0.5	12,846	0.00%
2020/07/17	0.1	42.80	0	0.00	42.80	0.1	12,866	0.00%
2020/07/13	5.1	43.00	3	42.90	43.00	2.1	13,365	0.02%
2020/07/10	3	42.60	0.3	42.45	42.40	2.7	13,490	0.02%
2020/07/09	8	42.87	14	43.69	42.80	-6	13,702	-0.04%
2020/07/08	7	43.35	10	43.16	43.10	-3	13,617	-0.02%
2020/07/07	0.1	43.10	2	43.60	43.30	-1.9	13,722	-0.01%
2020/07/06	0	0.00	41	43.19	43.30	-41	13,742	-0.30%
2020/07/03	6.4	42.38	19	42.64	42.80	-12.6	13,867	-0.09%
2020/07/02	1	42.25	0	0.00	42.10	1	14,007	0.01%
2020/07/01	4	42.13	0	0.00	42.30	4	14,311	0.03%
2020/06/30	5	43.84	1	43.75	43.90	4	14,307	0.03%
2020/06/29	25	43.71	1	43.80	43.80	24	14,241	0.17%
2020/06/24	0	0.00	9	44.08	44.15	-9	14,247	-0.06%
2020/06/23	11	43.69	0	0.00	44.00	11	14,476	0.08%
2020/06/22	110	43.50	0	0.00	43.60	110	14,552	0.76%	大買/鉅額交易
2020/06/18	0	0.00	2.1	44.28	43.85	-2.1	14,934	-0.01%
2020/06/17	0	0.00	1	44.10	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	31	43.88	44.10	-31	15,493	-0.20%
2020/06/15	2	43.15	3	43.18	43.10	-1	16,095	-0.01%
2020/06/12	23	42.74	4	42.98	43.25	19	16,407	0.12%
2020/06/11	0	0.00	16	44.91	43.60	-16	16,848	-0.10%
2020/06/10	0	0.00	33	44.60	44.60	-33	17,044	-0.19%
2020/06/09	0	0.00	1	44.05	44.00	-1	17,833	-0.01%
2020/06/08	1	43.70	1	43.75	43.85	0	18,181	0.00%
2020/06/05	0	0.00	1	43.60	43.50	-1	18,324	-0.01%
2020/06/04	5	43.55	6	43.51	43.55	-1	18,566	-0.01%
2020/06/03	1	43.50	18	43.46	43.55	-17	18,973	-0.09%
2020/06/02	0	0.00	2.1	42.95	42.95	-2.1	18,957	-0.01%
2020/06/01	0.1	42.50	4	42.85	42.50	-3.9	18,967	-0.02%
2020/05/29	2	41.88	1	42.00	42.40	1	18,961	0.01%
2020/05/28	0	0.00	3	42.40	42.05	-3	18,742	-0.02%
2020/05/27	0	0.00	3	42.63	42.65	-3	18,852	-0.02%
2020/05/26	2	42.65	10	42.60	42.45	-8	18,940	-0.04%
2020/05/25	6	41.32	1	41.55	41.70	5	18,867	0.03%
2020/05/22	13	42.09	0	0.00	41.70	13	18,881	0.07%
2020/05/21	10	42.75	11	42.41	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	19	42.15	42.25	-19	18,801	-0.10%
2020/05/19	0	0.00	10	41.97	42.00	-10	18,690	-0.05%
2020/05/18	0	0.00	11	41.15	41.20	-11	18,448	-0.06%
2020/05/15	0	0.00	7	41.12	41.15	-7	18,430	-0.04%
2020/05/14	3	40.75	1	40.85	40.55	2	18,263	0.01%
2020/05/13	8	40.98	3	40.87	40.95	5	18,156	0.03%
2020/05/12	3	41.23	5	41.00	41.20	-2	18,167	-0.01%
2020/05/11	1	41.35	20	41.40	41.20	-19	18,225	-0.10%
2020/05/08	9	40.68	1	40.90	40.65	8	18,241	0.04%
2020/05/07	6	40.55	2	40.50	40.50	4	18,279	0.02%
2020/05/06	4	40.34	11	40.60	40.55	-7	18,315	-0.04%
2020/05/05	10	41.00	2	40.90	40.65	8	18,380	0.04%
2020/05/04	8	40.71	0	0.00	40.75	8	18,411	0.04%
2020/04/30	14	41.96	17	42.20	42.30	-3	18,225	-0.02%
2020/04/29	5	41.20	4	41.18	41.05	1	18,188	0.01%
2020/04/28	0	0.00	1.1	40.30	40.30	-1.1	18,182	-0.01%
2020/04/27	1	40.20	3	39.95	40.10	-2	18,723	-0.01%
2020/04/24	3	39.45	4	39.48	39.20	-1	18,683	-0.01%
2020/04/22	27	38.70	0	0.00	39.45	27	18,721	0.14%
2020/04/21	2	39.05	5	39.05	39.00	-3	18,670	-0.02%
2020/04/20	2	40.20	20	40.35	40.10	-18	18,566	-0.10%
2020/04/17	4	41.14	2	40.55	40.60	2	18,610	0.01%
2020/04/16	1	40.20	4	40.25	40.20	-3	18,482	-0.02%
2020/04/15	12	40.84	2	40.83	41.05	10	18,295	0.05%
2020/04/14	5	40.45	20	40.19	40.65	-15	18,190	-0.08%
2020/04/13	18	39.78	4	39.63	39.50	14	18,003	0.08%
2020/04/10	6	39.21	60	39.21	39.20	-54	17,881	-0.30%
2020/04/09	50	38.13	2	38.10	38.20	48	17,767	0.27%
2020/04/08	21	37.71	3	37.83	37.95	18	17,642	0.10%
2020/04/07	2	37.23	4	37.48	37.25	-2	17,403	-0.01%
2020/04/06	3	37.13	4	37.20	37.30	-1	17,181	-0.01%
2020/04/01	4	37.35	0	0.00	37.40	4	16,908	0.02%
2020/03/31	2	37.85	0	0.00	37.55	2	16,767	0.01%
2020/03/30	1	37.50	3	37.43	37.90	-2	16,494	-0.01%
2020/03/27	5	38.27	10.8	38.24	38.30	-5.8	16,359	-0.04%
2020/03/26	4	37.24	2	36.93	37.30	2	16,114	0.01%
2020/03/25	11	37.19	0	0.00	37.10	11	16,112	0.07%
2020/03/24	2	36.98	2	36.85	36.25	0	15,922	0.00%
2020/03/20	18	35.59	2	36.33	37.50	16	15,842	0.10%
2020/03/19	26	35.47	1	35.10	34.85	25	15,428	0.16%
2020/03/18	3	36.92	1	36.80	36.85	2	15,332	0.01%
2020/03/17	2	37.38	2	37.25	37.35	0	15,127	0.00%
2020/03/16	19	38.64	1	38.80	38.05	18	14,810	0.12%
2020/03/13	26	38.20	3	39.10	39.65	23	14,425	0.16%
2020/03/12	3	40.65	0	0.00	40.50	3	13,472	0.02%
2020/03/11	15	42.42	1	42.20	42.15	14	13,056	0.11%
2020/03/10	6	42.57	0	0.00	42.35	6	13,022	0.05%
2020/03/09	32	42.78	21	42.97	42.35	11	12,848	0.09%
2020/03/06	1	44.20	1	44.25	44.20	0	12,372	0.00%
2020/03/05	0	0.00	2	45.10	45.15	-2	12,347	-0.02%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/03/03	2	44.20	0	0.00	44.15	2	12,548	0.02%
2020/03/02	15	43.89	0	0.00	43.95	15	12,678	0.12%
2020/02/27	20	44.44	0	0.00	44.45	20	13,147	0.15%
2020/02/26	11	44.51	20	44.70	44.70	-9	13,411	-0.07%
2020/02/25	11	44.55	0	0.00	44.95	11	13,301	0.08%
2020/02/24	45	45.08	30	45.00	45.00	15	13,338	0.11%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/17	1	45.70	5	45.80	45.95	-4	13,316	-0.03%
2020/02/13	2	46.00	4	46.10	46.05	-2	13,428	-0.01%
2020/02/12	0	0.00	7	46.44	46.35	-7	13,455	-0.05%
2020/02/11	2	45.80	10	45.96	46.00	-8	13,347	-0.06%
2020/02/10	3	44.98	3	45.08	45.15	0	13,575	0.00%
2020/02/07	3	45.30	0	0.00	45.40	3	14,026	0.02%
2020/02/06	0	0.00	2	45.70	46.00	-2	14,017	-0.01%
2020/02/05	1	45.20	2	45.25	45.40	-1	13,961	-0.01%
2020/02/04	5	44.52	2	44.90	45.05	3	13,912	0.02%
2020/02/03	0	0.00	1	44.45	44.15	-1	13,979	-0.01%
2020/01/31	0	0.00	16	45.04	45.05	-16	13,806	-0.12%
2020/01/30	27	45.21	4	44.98	45.00	23	13,719	0.17%
2020/01/20	2	47.05	0	0.00	47.10	2	13,126	0.02%
2020/01/17	50	47.09	5	47.15	47.15	45	13,064	0.34%
2020/01/13	8	46.68	2	46.80	46.80	6	12,734	0.05%
2020/01/10	4	46.43	1	46.40	46.40	3	12,676	0.02%
2020/01/08	0	0.00	2	45.90	45.80	-2	12,623	-0.02%
2020/01/07	5	46.30	0	0.00	46.30	5	12,548	0.04%
2020/01/03	2	46.65	0	0.00	46.75	2	12,558	0.02%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	0	0.00	21	46.50	46.40	-21	12,504	-0.17%
2019/12/27	1	46.65	3	46.65	46.75	-2	12,512	-0.02%
2019/12/26	5	46.50	0	0.00	46.50	5	12,435	0.04%
2019/12/25	0.2	46.40	0	0.00	46.45	0.2	12,509	0.00%
2019/12/23	0	0.00	10	46.48	46.65	-10	12,613	-0.08%
2019/12/19	0	0.00	2	46.70	46.75	-2	12,514	-0.02%
2019/12/18	2	46.50	2	46.73	46.75	0	12,459	0.00%
2019/12/17	1	46.60	4	46.28	46.50	-3	12,454	-0.02%
2019/12/16	12	46.91	2	46.85	46.60	10	12,268	0.08%
2019/12/13	1	47.05	24	46.79	47.15	-23	12,136	-0.19%
2019/12/12	0	0.00	2	46.05	46.05	-2	11,685	-0.02%
2019/12/11	1	45.90	2	45.95	45.95	-1	11,598	-0.01%
2019/12/09	0	0.00	5	45.43	45.45	-5	11,404	-0.04%
2019/12/04	4	44.64	0	0.00	44.80	4	11,452	0.03%
2019/12/02	11	44.59	1	44.65	44.80	10	11,513	0.09%
2019/11/29	5	44.86	10	45.05	44.80	-5	11,431	-0.04%
2019/11/28	9	45.41	33	45.45	45.40	-24	11,208	-0.21%
2019/11/27	10	45.78	2	45.85	45.85	8	11,107	0.07%
2019/11/26	3	46.30	8	46.30	46.00	-5	10,945	-0.05%
2019/11/25	1	46.10	6	45.82	46.10	-5	10,286	-0.05%
2019/11/22	2	45.15	0	0.00	45.30	2	10,034	0.02%
2019/11/21	9	44.99	0	0.00	45.05	9	10,041	0.09%
2019/11/20	1	45.30	1	45.15	45.45	0	9,948	0.00%
2019/11/19	0	0.00	8	45.35	45.55	-8	9,880	-0.08%
2019/11/14	0	0.00	4	45.06	45.10	-4	9,986	-0.04%
2019/11/13	1	45.30	1	45.25	45.30	0	10,209	0.00%
2019/11/12	6	45.70	0	0.00	45.55	6	10,259	0.06%
2019/11/11	15	45.20	5	45.15	45.20	10	10,222	0.10%
2019/11/08	4	45.65	1	45.35	45.60	3	10,236	0.03%
2019/11/07	0	0.00	7	45.61	45.50	-7	10,148	-0.07%
2019/11/06	21	45.96	9	45.73	45.85	12	9,873	0.12%
2019/11/05	3	44.97	0	0.00	44.95	3	9,380	0.03%
2019/11/04	6	44.73	0	0.00	44.95	6	9,414	0.06%
2019/11/01	6	44.51	0	0.00	44.55	6	9,445	0.06%
2019/10/25	0	0.00	1	45.50	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	1	45.20	45.55	-1	9,527	-0.01%
2019/10/23	0	0.00	1	45.15	45.20	-1	9,479	-0.01%
2019/10/22	0	0.00	1	45.40	45.50	-1	9,502	-0.01%
2019/10/21	0	0.00	9	45.33	45.40	-9	9,511	-0.09%
2019/10/18	0	0.00	3	45.30	45.25	-3	9,561	-0.03%
2019/10/17	1	45.25	3	45.20	45.30	-2	9,504	-0.02%
2019/10/16	2	45.15	16	45.22	45.25	-14	9,499	-0.15%
2019/10/15	17	44.93	5	44.95	44.95	12	9,492	0.13%
2019/10/14	1	44.70	0	0.00	44.80	1	9,512	0.01%
2019/10/08	2	44.58	0	0.00	44.30	2	9,457	0.02%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/04	14	43.91	0	0.00	44.00	14	9,453	0.15%
2019/09/26	3	44.57	0	0.00	44.60	3	10,060	0.03%
2019/09/25	3	44.48	0	0.00	44.40	3	10,268	0.03%
2019/09/23	5	44.70	0	0.00	44.85	5	10,504	0.05%
2019/09/20	1	45.10	0	0.00	45.15	1	10,806	0.01%
2019/09/19	0	0.00	1	45.35	45.20	-1	10,757	-0.01%
2019/09/18	0	0.00	1	45.50	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	2	45.28	45.55	-2	10,693	-0.02%
2019/09/16	4	45.30	8	45.28	45.30	-4	10,762	-0.04%
2019/09/12	0	0.00	4	45.03	45.00	-4	10,726	-0.04%
2019/09/11	0	0.00	2	44.75	44.95	-2	10,826	-0.02%
2019/09/10	3	44.97	11	44.94	44.90	-8	10,813	-0.07%
2019/09/09	2	44.35	11	44.52	44.55	-9	10,670	-0.08%
2019/09/05	0	0.00	2	43.80	43.95	-2	10,660	-0.02%
2019/09/04	0	0.00	1	43.60	43.45	-1	10,519	-0.01%
2019/08/30	0	0.00	1	43.40	43.65	-1	10,756	-0.01%
2019/08/29	0	0.00	4	43.15	43.15	-4	10,797	-0.04%
2019/08/28	1	43.45	2	43.50	43.70	-1	10,818	-0.01%
2019/08/26	0	0.00	1	42.75	43.00	-1	10,789	-0.01%
2019/08/22	10	43.05	0	0.00	43.10	10	10,813	0.09%
2019/08/21	2	43.25	1	42.90	42.90	1	11,145	0.01%
2019/08/20	1	43.10	1	43.00	42.90	0	11,111	0.00%
2019/08/19	1	43.35	0	0.00	43.35	1	11,128	0.01%
2019/08/16	0	0.00	8	42.64	43.15	-8	11,048	-0.07%
2019/08/14	0	0.00	1	42.50	42.05	-1	11,055	-0.01%
2019/08/13	4	42.35	0	0.00	42.30	4	11,116	0.04%
2019/08/12	2	41.90	0	0.00	41.90	2	11,259	0.02%
2019/08/08	1.2	41.98	0	0.00	41.90	1.2	11,569	0.01%
2019/08/06	4	41.39	19	41.31	41.70	-15	11,901	-0.13%
2019/08/05	3	42.00	0	0.00	42.00	3	11,942	0.03%
2019/08/02	0	0.00	2	42.40	42.35	-2	11,942	-0.02%
2019/07/22	0	0.00	1	43.70	43.60	-1	12,563	-0.01%
2019/07/19	0	0.00	2	43.75	43.50	-2	12,593	-0.02%
2019/07/18	3	43.40	2	43.40	43.45	1	12,590	0.01%
2019/07/16	2	43.95	0	0.00	44.00	2	12,466	0.02%
2019/07/15	4	43.85	0	0.00	43.85	4	12,428	0.03%
2019/07/12	3	44.10	0	0.00	43.95	3	12,723	0.02%
2019/07/10	0	0.00	2	44.15	44.30	-2	13,018	-0.02%
2019/07/09	2	44.13	0	0.00	44.05	2	13,055	0.02%
2019/07/08	4	44.05	2	44.30	44.20	2	13,061	0.02%
2019/07/05	0	0.00	18	44.15	44.30	-18	13,178	-0.14%
2019/07/04	4	44.51	2	44.53	44.35	2	13,236	0.02%
2019/07/03	2	46.10	36	46.05	46.10	-34	13,177	-0.26%
2019/07/02	33	46.20	2	46.25	46.25	31	13,031	0.24%
2019/07/01	24	46.18	0	0.00	46.25	24	12,781	0.19%
2019/06/28	0	0.00	2	45.85	45.85	-2	12,611	-0.02%
2019/06/27	1	45.90	0	0.00	45.80	1	12,572	0.01%
2019/06/26	0	0.00	12	45.35	45.40	-12	12,505	-0.10%
2019/06/25	0	0.00	4	45.00	44.90	-4	12,469	-0.03%
2019/06/24	0	44.90	802	44.79	44.90	-802	12,607	-6.36%	大賣/鉅額交易
2019/06/21	0	0.00	162	44.66	44.45	-162	12,633	-1.28%	大賣/鉅額交易
2019/06/19	3	44.65	1	44.55	44.80	2	12,755	0.02%
2019/06/18	2	44.33	2	44.43	44.50	0	12,656	0.00%
2019/06/17	1	44.15	1	44.10	44.10	0	12,868	0.00%
2019/06/13	1	43.55	0	0.00	43.65	1	13,170	0.01%
2019/06/12	0	0.00	3	44.03	44.35	-3	13,250	-0.02%
2019/06/11	1	44.20	4	44.35	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	1	44.10	44.15	-1	13,370	-0.01%
2019/06/05	2	43.55	0	0.00	43.10	2	13,478	0.01%
2019/06/03	0	0.00	4	43.15	43.65	-4	13,451	-0.03%
2019/05/31	1	43.10	2	43.18	43.25	-1	13,432	-0.01%
2019/05/30	1	42.65	15	42.35	42.60	-14	13,379	-0.10%
2019/05/29	0	0.00	1	42.25	42.45	-1	13,576	-0.01%
2019/05/28	1.5	42.30	0	0.00	42.30	1.5	13,740	0.01%
2019/05/27	1	42.10	0	0.00	42.30	1	13,665	0.01%
2019/05/24	6	42.53	2	42.15	42.00	4	13,806	0.03%
2019/05/23	11	42.45	2	42.45	42.50	9	13,755	0.07%
2019/05/22	15	42.52	0	0.00	42.50	15	13,835	0.11%
2019/05/21	3	42.63	11	42.91	43.05	-8	13,864	-0.06%
2019/05/20	7	41.98	0	0.00	41.90	7	13,733	0.05%
2019/05/17	14	41.89	1	41.85	41.90	13	13,636	0.10%
2019/05/16	13	42.66	3	42.40	42.00	10	13,498	0.07%
2019/05/15	8	43.30	0	0.00	43.25	8	13,362	0.06%
2019/05/14	4	43.15	0	0.00	43.15	4	13,373	0.03%
2019/05/13	3	43.83	2	43.88	43.80	1	13,270	0.01%
2019/05/10	1	44.65	0	0.00	44.60	1	13,345	0.01%
2019/05/09	5	44.77	0	0.00	44.60	5	13,436	0.04%
2019/05/07	1	45.50	4	45.50	45.40	-3	13,491	-0.02%
2019/05/06	9	45.57	0	0.00	45.60	9	13,686	0.07%
2019/05/03	48	46.15	2	46.20	46.15	46	13,628	0.34%
2019/05/02	138	46.29	2	46.40	46.40	136	13,506	1.01%	大買/鉅額交易
2019/04/30	0	0.00	1	45.45	45.60	-1	13,422	-0.01%
2019/04/29	422	45.66	2	45.75	45.70	420	13,422	3.13%	大買/鉅額交易
2019/04/25	400	45.18	0	0.00	45.20	400	13,629	2.93%	大買/鉅額交易
2019/04/24	3	45.45	0	0.00	45.40	3	13,919	0.02%
2019/04/23	0	0.00	0	45.35	45.35	0	14,182	0.00%
2019/04/18	2	44.85	0	0.00	45.00	2	14,768	0.01%
2019/04/11	2	45.80	10	45.80	45.55	-8	14,325	-0.06%
2019/04/09	0	0.00	5	45.55	45.75	-5	14,189	-0.04%
2019/04/08	5	45.42	0	0.00	45.35	5	14,074	0.04%
2019/04/01	0	0.00	2	46.03	45.60	-2	13,728	-0.01%
2019/03/29	0	0.00	5	46.00	46.00	-5	13,562	-0.04%
2019/03/28	0	0.00	10	44.80	45.10	-10	13,404	-0.07%
2019/03/27	6	45.00	2	45.00	44.95	4	13,331	0.03%
2019/03/26	17	45.59	0	0.00	45.50	17	13,224	0.13%
2019/03/25	10	45.63	0	0.00	45.55	10	13,349	0.07%
2019/03/22	0	0.00	8	46.78	46.40	-8	13,166	-0.06%
2019/03/21	11	46.89	18	46.90	46.90	-7	13,054	-0.05%
2019/03/20	0	0.00	12	47.16	47.15	-12	13,050	-0.09%
2019/03/19	12	46.51	3	46.48	46.95	9	12,850	0.07%
2019/03/15	14	45.25	0	0.00	45.25	14	12,582	0.11%
2019/03/13	18	45.30	2	45.23	45.25	16	12,434	0.13%
2019/03/12	1	45.10	7	45.11	45.00	-6	12,423	-0.05%
2019/03/11	19	44.56	0	0.00	44.50	19	12,436	0.15%
2019/03/08	4	44.70	0	0.00	44.70	4	12,490	0.03%
2019/03/07	1	45.10	0	0.00	45.10	1	12,623	0.01%
2019/03/06	0	0.00	2	45.20	45.15	-2	12,732	-0.02%
2019/03/05	0.1	45.20	0	0.00	45.10	0.1	12,846	0.00%
2019/03/04	2	44.65	0	0.00	45.15	2	12,921	0.02%
2019/02/27	5	45.55	1	45.55	45.50	4	12,758	0.03%
2019/02/26	0	0.00	0.7	45.60	45.45	-0.7	12,558	-0.01%
2019/02/25	6	45.15	0	0.00	45.30	6	12,239	0.05%
2019/02/21	1	45.00	2	45.10	45.10	-1	12,083	-0.01%
2019/02/20	1	45.05	0	0.00	45.05	1	12,003	0.01%
2019/02/18	14	44.64	5.1	44.80	44.75	8.9	11,801	0.08%
2019/02/15	2	44.45	2	44.40	44.40	0	11,767	0.00%
2019/02/14	1	44.60	0	0.00	44.50	1	11,660	0.01%
2019/02/13	1	44.60	1	44.55	44.60	0	11,458	0.00%
2019/02/12	9	44.28	1	44.20	44.30	8	11,447	0.07%
2019/02/11	1	44.35	0	0.00	44.15	1	11,317	0.01%
2019/01/30	3	44.55	0	0.00	44.55	3	11,181	0.03%
2019/01/28	6	44.47	3	44.57	44.60	3	10,954	0.03%
2019/01/25	1	44.10	0	0.00	44.00	1	10,827	0.01%
2019/01/24	0	0.00	1	44.10	44.05	-1	10,643	-0.01%
2019/01/23	1	44.25	1	44.30	44.30	0	10,634	0.00%
2019/01/22	0	0.00	1	44.20	44.25	-1	10,710	-0.01%
2019/01/18	0	0.00	5	43.95	44.15	-5	10,904	-0.05%
2019/01/17	5	44.01	1	44.10	44.05	4	11,002	0.04%
2019/01/16	5.6	44.21	1	44.00	44.00	4.6	10,922	0.04%
2019/01/15	10	44.64	10	44.55	44.60	0	10,614	0.00%
2019/01/14	1	45.10	0	0.00	45.00	1	10,342	0.01%
2019/01/11	1	46.35	0	0.00	45.95	1	10,140	0.01%
2019/01/10	3	46.63	1	46.80	46.90	2	9,958	0.02%
2019/01/09	0	0.00	1	47.20	47.05	-1	10,011	-0.01%
2019/01/04	1	45.15	0	0.00	45.30	1	10,445	0.01%
2019/01/03	3	45.83	1	45.80	45.80	2	10,903	0.02%
2019/01/02	10	46.20	0	0.00	46.10	10	11,063	0.09%
2018/12/26	3	46.70	0	0.00	46.50	3	11,549	0.03%
2018/12/25	1	46.30	0	0.00	46.50	1	11,742	0.01%
2018/12/24	1	46.55	3	46.55	46.85	-2	11,927	-0.02%
2018/12/21	0	0.00	2	47.30	47.30	-2	12,410	-0.02%
2018/12/20	2	47.00	0	0.00	47.05	2	12,555	0.02%
2018/12/19	1	47.00	1	47.10	47.30	0	12,580	0.00%
2018/12/18	5	47.15	0	0.00	47.05	5	12,666	0.04%
2018/12/13	1	47.90	0	0.00	48.05	1	13,081	0.01%
2018/12/12	9	47.43	0	0.00	47.55	9	13,095	0.07%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/06	1	47.95	0	0.00	48.00	1	12,897	0.01%
2018/12/05	5	48.36	0	0.00	48.35	5	12,874	0.04%
2018/12/04	0	0.00	1	48.75	48.75	-1	12,872	-0.01%
2018/12/03	3	49.05	0	0.00	49.15	3	12,840	0.02%
2018/11/30	4	48.76	1	48.85	48.80	3	12,724	0.02%
2018/11/28	6	49.07	0	0.00	48.85	6	12,400	0.05%
2018/11/27	6	49.28	50	49.37	49.10	-44	12,281	-0.36%
2018/11/26	1	49.85	3.6	50.15	49.90	-2.6	12,278	-0.02%
2018/11/23	1	50.10	0.7	50.20	50.10	0.3	12,218	0.00%
2018/11/21	5	50.00	0	0.00	50.70	5	12,268	0.04%
2018/11/20	0	0.00	1	51.30	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	1	51.20	51.50	-1	12,437	-0.01%
2018/11/09	0	0.00	13	51.02	51.10	-13	12,793	-0.10%
2018/11/08	1	50.80	4	50.60	50.90	-3	12,772	-0.02%
2018/11/07	1	50.00	8	50.24	50.30	-7	12,670	-0.06%
2018/11/06	0	0.00	1	49.60	49.80	-1	12,719	-0.01%
2018/11/02	0	0.00	1	48.35	48.90	-1	12,682	-0.01%
2018/10/31	6	48.04	3	48.18	48.45	3	12,664	0.02%
2018/10/30	0	0.00	1	47.60	47.50	-1	12,580	-0.01%
2018/10/29	2	46.78	2	47.20	46.90	0	12,550	0.00%
2018/10/26	2	47.38	3	47.05	47.10	-1	12,485	-0.01%
2018/10/25	2	48.20	1	48.35	48.00	1	12,226	0.01%
2018/10/24	1	49.55	0	0.00	49.15	1	12,250	0.01%
2018/10/17	1	49.80	20	49.80	49.75	-19	12,384	-0.15%
2018/10/12	13	49.48	0	0.00	50.10	13	12,013	0.11%
2018/10/11	61	49.90	2	50.15	49.65	59	11,865	0.50%
2018/10/09	0	0.00	1.6	51.81	51.50	-1.6	11,377	-0.01%
2018/10/08	0	0.00	5	51.60	51.60	-5	11,184	-0.04%
2018/10/05	6	50.40	3	51.23	50.90	3	11,086	0.03%
2018/10/04	1	51.60	1	51.30	51.60	0	10,810	0.00%
2018/10/03	1	52.40	2	52.05	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	0.1	52.10	52.10	-0.1	10,636	0.00%
2018/10/01	2	52.40	4	52.40	52.50	-2	10,512	-0.02%
2018/09/27	0	0.00	1	51.70	51.90	-1	10,330	-0.01%
2018/09/21	2	51.40	51	51.03	51.10	-49	10,288	-0.48%
2018/09/20	20	50.50	25	50.52	50.40	-5	9,862	-0.05%
2018/09/11	52	49.63	0	0.00	49.80	52	11,015	0.47%
2018/09/07	7	49.63	0	0.00	49.50	7	11,443	0.06%
2018/09/05	6	50.20	0	0.00	50.20	6	11,510	0.05%
2018/09/03	0	0.00	11	50.42	50.60	-11	11,551	-0.10%
2018/08/31	0	0.00	5	50.50	50.90	-5	11,622	-0.04%
2018/08/30	0	0.00	100	50.70	50.50	-100	11,622	-0.86%
2018/08/28	10	50.80	28	50.79	50.80	-18	11,740	-0.15%
2018/08/24	102	49.85	0	0.00	49.85	102	11,640	0.88%	大買/鉅額交易
2018/08/23	3	50.10	0	0.00	50.10	3	11,918	0.03%
2018/08/22	26	49.95	1	50.00	50.10	25	12,211	0.20%
2018/08/21	0	0.00	1	49.95	50.00	-1	12,096	-0.01%
2018/08/20	1	49.70	0	0.00	49.90	1	12,047	0.01%
2018/08/17	8	49.73	7	49.99	49.90	1	12,024	0.01%
2018/08/16	4	49.65	12	49.74	49.70	-8	11,979	-0.07%
2018/08/15	5	50.20	101	50.10	50.10	-96	11,943	-0.80%	大賣/
2018/08/13	11	50.14	0	0.00	50.10	11	12,264	0.09%
2018/08/10	101	50.90	7	50.90	50.90	94	12,319	0.76%	大買/
2018/08/09	1	50.70	0	0.00	50.40	1	12,483	0.01%
2018/08/08	20	50.90	0	0.00	50.70	20	12,640	0.16%
2018/08/06	18	50.60	10	50.60	50.40	8	12,831	0.06%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/08/02	0	0.00	1	50.40	50.20	-1	13,141	-0.01%
2018/08/01	0	0.00	21	50.90	51.00	-21	13,112	-0.16%
2018/07/31	2	50.80	4	50.83	50.70	-2	13,175	-0.02%
2018/07/27	7	50.10	0	0.00	50.20	7	13,116	0.05%
2018/07/25	3	50.27	0.5	50.50	50.20	2.5	13,156	0.02%
2018/07/24	4	50.33	10	50.30	50.30	-6	13,149	-0.05%
2018/07/23	0	0.00	1	50.70	51.00	-1	13,077	-0.01%
2018/07/20	1	50.60	1	50.90	51.00	0	13,127	0.00%
2018/07/18	2	50.80	20	50.85	50.80	-18	13,137	-0.14%
2018/07/16	1	50.60	5	51.00	50.70	-4	13,165	-0.03%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/12	1	50.60	0	0.00	50.70	1	13,283	0.01%
2018/07/11	11	50.00	0	0.00	50.30	11	13,360	0.08%
2018/07/09	2	49.85	0	0.00	50.10	2	13,363	0.01%
2018/07/06	2	49.50	5	49.24	49.45	-3	13,375	-0.02%
2018/07/05	3	49.70	2	49.40	49.80	1	13,409	0.01%
2018/06/29	3	50.80	2	50.80	51.10	1	13,434	0.01%
2018/06/27	1	50.70	6	50.58	50.50	-5	13,279	-0.04%
2018/06/26	5	51.06	1	51.00	50.90	4	13,056	0.03%
2018/06/25	6	53.20	1	53.20	53.20	5	12,832	0.04%
2018/06/22	0	0.00	1	53.80	53.70	-1	12,586	-0.01%
2018/06/21	0	0.00	29.8	54.00	53.90	-29.8	12,476	-0.24%
2018/06/20	11	53.58	7	53.51	53.70	4	12,714	0.03%
2018/06/19	0	0.00	1	53.60	53.00	-1	12,672	-0.01%
2018/06/15	1	53.30	1	53.70	53.70	0	12,431	0.00%
2018/06/14	29	53.17	1.1	53.47	52.90	27.9	12,213	0.23%
2018/06/11	3	53.80	0	0.00	53.70	3	12,305	0.02%
2018/06/08	0	0.00	1	53.60	53.80	-1	12,317	-0.01%
2018/06/07	4	53.80	8	53.89	54.00	-4	12,354	-0.03%
2018/06/06	0	0.00	2	53.30	53.30	-2	12,473	-0.02%
2018/06/01	10	51.80	1	52.00	51.80	9	12,348	0.07%
2018/05/31	5	51.80	2	52.10	52.10	3	12,376	0.02%
2018/05/30	11	51.40	1	51.90	51.20	10	12,242	0.08%
2018/05/25	1	53.10	1	53.50	53.10	0	12,581	0.00%
2018/05/23	0	0.00	9	52.90	53.30	-9	12,693	-0.07%
2018/05/22	0	0.00	7	53.50	53.70	-7	12,665	-0.06%
2018/05/21	1	53.30	12	53.18	53.20	-11	12,638	-0.09%
2018/05/18	2	52.85	8	52.90	52.90	-6	12,560	-0.05%
2018/05/17	5	52.56	24	52.58	52.50	-19	12,527	-0.15%
2018/05/16	0	0.00	42	51.87	52.20	-42	12,388	-0.34%
2018/05/15	11	51.75	5	51.80	51.20	6	12,430	0.05%
2018/05/14	5	51.70	10	51.70	51.80	-5	12,756	-0.04%
2018/05/11	4	51.43	6	51.58	51.80	-2	12,840	-0.02%
2018/05/10	0	0.00	5	50.90	51.00	-5	12,734	-0.04%
2018/05/08	0	0.00	13	50.38	50.70	-13	12,895	-0.10%
2018/05/04	2	50.30	0	0.00	50.10	2	12,970	0.02%
2018/05/02	0	0.00	3	51.17	51.30	-3	13,013	-0.02%
2018/04/30	0	0.00	1	50.90	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/25	10	50.00	0	0.00	50.30	10	13,266	0.08%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/20	1	50.20	1	50.40	50.40	0	13,801	0.00%
2018/04/17	3	50.18	0	0.00	49.95	3	14,128	0.02%
2018/04/13	0	0.00	3	51.10	51.20	-3	14,345	-0.02%
2018/04/11	3	51.43	105	51.30	51.00	-102	14,669	-0.70%	大賣/鉅額交易
2018/04/10	1	50.80	15.1	51.02	51.00	-14.1	14,659	-0.10%
2018/04/09	11	50.00	3	50.30	50.30	8	14,670	0.05%
2018/04/03	7	49.91	29	49.86	49.90	-22	14,590	-0.15%
2018/04/02	32	50.28	0	0.00	50.10	32	14,519	0.22%
2018/03/31	7	50.29	0	0.00	50.20	7	14,579	0.05%
2018/03/30	2	50.30	0	0.00	50.10	2	14,685	0.01%
2018/03/29	2	50.20	3	50.13	50.10	-1	14,706	-0.01%
2018/03/28	0	0.00	20	50.30	50.30	-20	14,603	-0.14%
2018/03/27	102	50.80	0	0.00	50.70	102	14,619	0.70%	大買/鉅額交易
2018/03/26	4	50.25	0	0.00	50.40	4	14,557	0.03%
2018/03/23	50	50.41	3	50.80	50.30	47	14,657	0.32%
2018/03/22	0	0.00	14	51.66	51.80	-14	14,418	-0.10%
2018/03/19	0	0.00	10	51.30	51.60	-10	14,353	-0.07%
2018/03/16	11	51.12	4	51.53	51.70	7	14,383	0.05%
2018/03/13	3	51.57	0	0.00	51.60	3	14,188	0.02%
2018/03/12	5	51.44	18.3	51.76	51.80	-13.3	14,194	-0.09%
2018/03/09	2	50.50	0	0.00	50.50	2	14,081	0.01%
2018/03/08	2	50.60	0	0.00	50.40	2	14,429	0.01%
2018/03/07	4	50.68	1	50.50	50.30	3	14,758	0.02%
2018/03/06	22	50.47	0	0.00	50.30	22	15,322	0.14%
2018/03/05	22	50.11	0	0.00	50.10	22	15,600	0.14%
2018/03/02	12	50.93	8.1	51.11	50.80	3.9	15,494	0.03%
2018/03/01	0	0.00	3	52.00	52.20	-3	15,358	-0.02%
2018/02/27	0	0.00	2	52.30	52.20	-2	15,405	-0.01%
2018/02/26	0	0.00	2.5	52.12	52.20	-2.5	15,360	-0.02%
2018/02/23	0	0.00	13	52.02	52.30	-13	15,567	-0.08%
2018/02/22	0	0.00	6	51.70	51.80	-6	16,252	-0.04%
2018/02/21	1	51.60	8	51.59	51.90	-7	16,922	-0.04%
2018/02/12	3	50.93	13	51.00	51.00	-10	16,782	-0.06%
2018/02/09	1	49.95	0	0.00	50.20	1	16,786	0.01%
2018/02/08	3	50.70	3	50.67	50.60	0	16,607	0.00%
2018/02/07	23	50.43	0	0.00	50.20	23	16,574	0.14%
2018/02/06	62	50.03	0	0.00	49.20	62	16,301	0.38%
2018/02/05	10	52.00	10	52.00	52.10	0	15,858	0.00%
2018/02/02	2	53.40	0	0.00	53.40	2	15,666	0.01%
2018/02/01	1	53.70	62	54.04	54.00	-61	15,579	-0.39%
2018/01/31	1	52.70	5	53.64	54.20	-4	15,496	-0.03%
2018/01/30	1	53.20	4	53.80	53.10	-3	15,396	-0.02%
2018/01/29	0	0.00	8	53.55	54.00	-8	15,380	-0.05%
2018/01/26	7	53.00	0	0.00	53.20	7	15,407	0.05%
2018/01/25	3	52.90	4	53.13	53.40	-1	15,563	-0.01%
2018/01/24	7	52.96	0	0.00	52.80	7	15,373	0.05%
2018/01/23	2	53.60	7.1	53.70	54.00	-5.1	15,235	-0.03%
2018/01/22	0	0.00	17	53.70	54.10	-17	15,357	-0.11%
2018/01/19	6	53.75	0	0.00	53.90	6	15,384	0.04%
2018/01/18	1	54.40	0	0.00	53.80	1	15,268	0.01%
2018/01/17	2	54.10	3	54.13	54.20	-1	15,074	-0.01%
2018/01/16	0	0.00	17	54.56	54.80	-17	14,907	-0.11%
2018/01/15	0	0.00	6	54.00	54.10	-6	14,546	-0.04%
2018/01/12	0	0.00	3	53.07	53.20	-3	14,299	-0.02%
2018/01/10	1	53.40	5	53.10	53.00	-4	14,236	-0.03%
2018/01/09	0	0.00	3	52.37	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	21	52.26	52.50	-21	13,984	-0.15%
2018/01/05	0	0.00	9	52.01	52.20	-9	13,900	-0.06%
2018/01/04	0	0.00	14	51.56	51.90	-14	13,779	-0.10%
2018/01/03	1	51.50	18	51.53	51.50	-17	13,865	-0.12%
2018/01/02	5	50.70	0	0.00	51.00	5	13,535	0.04%