富邦金 (2881)-凱基-高雄券商分點個股進出

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
66.4
漲跌
▼0.4
漲幅
-0.60%
成交量
11,327張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	7.3	66.23	1	66.60	66.40	6.3	14,183	0.04%
2024/04/24	22.2	67.16	1.5	67.14	66.80	20.7	14,297	0.14%
2024/04/23	0.1	66.28	0	0.00	66.30	0.1	14,674	0.00%
2024/04/22	0	66.00	9	65.98	66.20	-9	14,818	-0.06%
2024/04/19	25.4	65.21	1	65.10	65.00	24.4	14,682	0.17%
2024/04/18	17	65.70	1	66.30	66.30	16	14,312	0.11%
2024/04/17	29.1	65.92	0	0.00	66.00	29.1	14,158	0.21%
2024/04/16	28.6	66.20	11.8	66.36	65.70	16.8	14,009	0.12%
2024/04/15	16.1	67.37	11	67.33	67.40	5.1	13,715	0.04%
2024/04/12	27.8	67.90	46	67.88	67.80	-18.3	13,827	-0.13%
2024/04/11	32.2	68.39	45	68.26	68.40	-12.8	13,737	-0.09%
2024/04/10	92	69.30	0	0.00	69.20	92	13,540	0.68%
2024/04/09	1.1	69.51	426.1	69.68	70.00	-425	13,590	-3.13%	大賣/鉅額交易
2024/04/08	0.1	68.70	1	68.70	68.70	-0.9	13,482	-0.01%
2024/04/03	169.1	68.97	2	68.80	68.60	167.1	13,479	1.24%	大買/鉅額交易
2024/04/02	126	69.24	9	69.70	69.50	117	13,362	0.88%	大買/鉅額交易
2024/04/01	84.2	69.45	42	69.99	69.50	42.2	13,371	0.32%
2024/03/29	11.2	69.83	147	69.71	69.70	-135.8	13,366	-1.02%	大賣/鉅額交易
2024/03/28	166.1	69.19	25	69.50	69.30	141.1	13,306	1.06%	大買/鉅額交易
2024/03/27	5.1	69.47	70.3	69.90	69.80	-65.1	13,244	-0.49%
2024/03/26	68.3	69.14	220	69.50	69.60	-151.7	13,283	-1.14%	大賣/鉅額交易
2024/03/25	154.3	69.07	0.1	69.30	69.00	154.2	13,373	1.15%	大買/鉅額交易
2024/03/22	210.3	69.61	34.5	69.37	69.60	175.8	13,255	1.33%	大買/鉅額交易
2024/03/21	18	70.21	49.5	70.19	70.70	-31.5	13,122	-0.24%
2024/03/20	46	69.63	25	70.16	69.60	21	13,290	0.16%
2024/03/19	30	69.75	45.2	70.13	69.80	-15.1	13,945	-0.11%
2024/03/18	9	69.27	13	69.35	69.50	-4	13,834	-0.03%
2024/03/15	66.1	69.71	44.3	69.41	69.60	21.8	13,747	0.16%
2024/03/14	10.1	70.28	9.7	70.42	70.70	0.5	13,274	0.00%
2024/03/13	91	69.31	40	69.60	69.90	51	13,016	0.39%
2024/03/12	62.2	69.50	0	0.00	69.70	62.2	13,025	0.48%
2024/03/11	10.2	69.68	1	69.90	69.20	9.2	12,911	0.07%
2024/03/08	24.3	68.54	5.2	68.80	69.20	19.1	12,838	0.15%
2024/03/07	9.1	68.10	22	67.84	68.10	-12.9	12,575	-0.10%
2024/03/06	1.1	67.30	0	0.00	67.30	1.1	12,463	0.01%
2024/03/05	1	67.40	1	67.30	67.30	0	12,754	0.00%
2024/03/04	0	67.50	2	67.60	67.40	-2	12,816	-0.02%
2024/03/01	21.1	67.40	0.1	67.50	67.40	21	12,878	0.16%
2024/02/29	16	66.86	26.4	67.60	68.00	-10.3	12,846	-0.08%
2024/02/27	2	66.80	0	0.00	66.90	2	12,588	0.02%
2024/02/26	2.1	66.80	0	0.00	66.90	2.1	12,529	0.02%
2024/02/23	17.1	66.68	1	66.80	66.60	16.1	12,538	0.13%
2024/02/22	2	66.40	0	0.00	66.50	2	12,925	0.02%
2024/02/21	12.1	66.07	1.1	66.30	66.30	11	13,007	0.08%
2024/02/20	16.1	66.45	7	66.33	66.50	9.1	13,092	0.07%
2024/02/19	5	65.90	0.7	65.90	66.10	4.3	13,089	0.03%
2024/02/16	5	65.78	5	65.70	65.90	0	13,316	0.00%
2024/02/15	13	65.34	2.4	65.45	65.30	10.6	13,218	0.08%
2024/02/05	82	64.05	102.4	64.54	64.70	-20.4	12,987	-0.16%	大賣/
2024/01/30	0	0.00	1	64.90	64.30	-1	12,664	-0.01%
2024/01/26	3.5	64.78	13.1	64.72	64.80	-9.5	12,633	-0.08%
2024/01/25	0	0.00	11	64.50	64.60	-11	12,627	-0.09%
2024/01/24	0.5	64.30	13	64.26	64.40	-12.6	12,680	-0.10%
2024/01/23	0	0.00	51	63.54	63.90	-51	12,652	-0.40%
2024/01/22	43	63.10	42	63.60	63.20	1	12,692	0.01%
2024/01/19	5	62.00	62.2	62.96	63.00	-57.2	12,624	-0.45%
2024/01/18	8.6	62.20	2	62.60	62.30	6.6	12,575	0.05%
2024/01/17	80.1	62.45	12	62.89	62.30	68.1	12,378	0.55%
2024/01/16	51	63.21	22	63.22	63.20	29	12,011	0.24%
2024/01/15	0	0.00	0	64.20	64.10	0	11,979	0.00%
2024/01/12	1	64.00	0.2	64.00	64.10	0.8	12,266	0.01%
2024/01/10	0	0.00	2	63.95	64.00	-2	12,641	-0.02%
2024/01/09	2	63.85	0	0.00	64.00	2	12,669	0.02%
2024/01/08	24	64.59	164	64.22	64.10	-140	12,707	-1.10%	大賣/鉅額交易
2024/01/05	35	63.16	0	0.00	63.20	35	12,586	0.28%
2024/01/04	10	63.70	9	63.50	63.50	1	12,612	0.01%
2024/01/03	184.5	63.78	20	63.90	63.70	164.5	12,742	1.29%	大買/鉅額交易
2024/01/02	0	0.00	1.3	64.30	64.60	-1.3	12,604	-0.01%
2023/12/29	0.1	64.60	2	64.80	64.80	-1.9	12,693	-0.02%
2023/12/28	0.1	64.70	1	64.70	64.90	-0.9	12,834	-0.01%
2023/12/27	0.1	64.43	41.5	64.64	64.60	-41.4	12,812	-0.32%
2023/12/26	0.1	64.10	0.2	64.00	64.30	-0.1	12,796	0.00%
2023/12/25	0.1	63.60	52	63.70	63.70	-51.9	12,845	-0.40%
2023/12/22	3.1	63.37	0	0.00	63.50	3.1	12,920	0.02%
2023/12/21	45	63.12	49	63.44	63.40	-4	13,057	-0.03%
2023/12/20	43	63.61	40	63.90	63.60	3	13,042	0.02%
2023/12/19	106	63.75	60.3	63.90	63.90	45.8	13,026	0.35%	大買/
2023/12/18	23	64.13	20	64.50	64.50	3	13,092	0.02%
2023/12/15	22	65.10	16	65.03	65.10	6	13,080	0.05%
2023/12/14	32.1	65.07	280.5	63.83	65.20	-248.4	12,662	-1.96%	大賣/鉅額交易
2023/12/13	1.2	62.74	0	0.00	62.90	1.2	11,823	0.01%
2023/12/12	0.2	62.81	0	0.00	63.10	0.2	11,987	0.00%
2023/12/11	2.2	62.86	1.1	62.80	62.90	1.2	11,981	0.01%
2023/12/08	84	62.95	41	63.20	63.20	43	11,956	0.36%
2023/12/07	187.1	63.36	1	63.20	63.20	186.1	11,888	1.57%	大買/鉅額交易
2023/12/06	22.6	63.70	2.1	64.05	63.80	20.5	11,678	0.18%
2023/12/05	4	63.83	0	0.00	64.10	4	11,639	0.03%
2023/12/04	0	64.20	5	64.34	64.40	-5	11,562	-0.04%
2023/12/01	3.1	63.80	0	0.00	63.80	3.1	11,614	0.03%
2023/11/30	1.1	64.07	2	64.40	64.40	-0.9	11,635	-0.01%
2023/11/29	1	63.80	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	63.90	2.2	63.93	63.90	-2.2	11,377	-0.02%
2023/11/27	3	63.90	2	64.50	63.50	1	11,505	0.01%
2023/11/24	1.5	63.83	1	64.00	63.90	0.5	11,496	0.00%
2023/11/22	0	64.40	15	64.30	64.60	-15	11,573	-0.13%
2023/11/21	0.1	64.49	19.4	64.61	64.90	-19.3	11,556	-0.17%
2023/11/20	0	63.20	4	63.28	63.50	-4	11,121	-0.04%
2023/11/17	0	63.10	3	63.10	63.20	-3	11,019	-0.03%
2023/11/16	0.1	62.80	7.2	62.87	62.90	-7.1	10,907	-0.06%
2023/11/15	0	0.00	211.9	62.32	62.70	-211.9	10,849	-1.95%	大賣/鉅額交易
2023/11/14	40	61.55	22	61.89	61.70	18	10,586	0.17%
2023/11/13	53	61.60	31.1	61.80	61.70	21.9	10,655	0.21%
2023/11/10	0.5	61.50	0	0.00	61.50	0.5	10,782	0.00%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/08	0	61.40	0	0.00	61.70	0	11,345	0.00%
2023/11/07	0	61.40	0	0.00	61.50	0	11,421	0.00%
2023/11/06	0	61.50	11	61.56	61.50	-11	11,533	-0.10%
2023/11/03	1.1	61.01	1.5	61.17	61.30	-0.4	11,525	0.00%
2023/11/02	0.1	60.80	17	60.89	60.90	-17	11,606	-0.15%
2023/11/01	0	0.00	0.3	60.00	60.00	-0.3	11,598	0.00%
2023/10/31	0.1	59.90	2.3	59.91	60.10	-2.3	11,596	-0.02%
2023/10/30	3.2	59.74	0	0.00	59.80	3.2	11,953	0.03%
2023/10/27	0.1	60.10	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	0.1	59.90	24	59.60	59.60	-23.9	12,483	-0.19%
2023/10/25	5.1	60.10	7.2	60.23	60.00	-2.1	12,502	-0.02%
2023/10/24	3.3	59.81	0	0.00	59.90	3.3	12,831	0.03%
2023/10/23	9.8	59.95	2	60.10	59.90	7.8	12,972	0.06%
2023/10/20	186.9	60.20	170	60.66	60.70	16.9	12,837	0.13%	大買/大賣/
2023/10/19	1	61.00	1	61.10	61.00	0	12,622	0.00%
2023/10/18	63.1	60.61	121	61.17	61.40	-57.9	12,692	-0.46%	大賣/
2023/10/17	1	61.29	46	61.28	61.30	-45	12,598	-0.36%
2023/10/16	2.4	60.87	0.7	60.92	61.00	1.7	13,008	0.01%
2023/10/13	98.8	60.95	8.2	60.90	60.90	90.6	13,435	0.67%
2023/10/12	4.3	61.27	2	61.65	61.70	2.3	13,830	0.02%
2023/10/11	3	60.90	47	61.03	61.60	-44	13,883	-0.32%
2023/10/06	7.1	60.59	41.1	60.80	60.70	-34	13,848	-0.25%
2023/10/05	12.1	59.90	4.9	60.57	60.50	7.1	14,091	0.05%
2023/10/04	16.2	59.88	0	0.00	59.70	16.2	14,204	0.11%
2023/10/03	105.4	60.42	22	60.59	60.50	83.4	14,058	0.59%	大買/
2023/10/02	12.1	60.75	0	0.00	60.80	12.1	14,187	0.09%
2023/09/28	0.1	61.10	80	60.95	60.70	-80	14,444	-0.55%
2023/09/27	0.3	60.43	0.2	60.40	60.60	0.2	14,373	0.00%
2023/09/26	138.4	60.51	40	60.70	60.60	98.4	14,355	0.69%	大買/
2023/09/25	1	61.10	0	0.00	61.30	1	14,201	0.01%
2023/09/22	16.7	61.12	1	61.30	61.00	15.7	14,276	0.11%
2023/09/21	51.3	61.48	3	61.37	61.40	48.3	14,252	0.34%
2023/09/20	163.5	61.99	0	0.00	62.10	163.5	14,145	1.16%	大買/鉅額交易
2023/09/19	2	62.60	1	62.60	62.60	1	14,108	0.01%
2023/09/18	0	0.00	5	62.64	62.80	-5	14,238	-0.04%
2023/09/15	1	62.90	3.1	62.77	62.50	-2.1	14,283	-0.01%
2023/09/14	2	62.85	13	62.82	62.90	-11	14,131	-0.08%
2023/09/13	3	62.23	82	62.36	62.40	-79	14,265	-0.55%
2023/09/12	0	0.00	21	62.10	62.10	-21	14,457	-0.15%
2023/09/11	0	0.00	0	61.70	61.90	0	14,442	0.00%
2023/09/08	5	61.80	1	61.70	61.80	4	14,636	0.03%
2023/09/07	4	61.30	0	0.00	61.20	4	14,888	0.03%
2023/09/06	2.5	61.51	0	0.00	61.40	2.5	14,932	0.02%
2023/09/05	88	61.85	0	0.00	61.80	88	14,867	0.59%
2023/09/04	65.2	62.05	41	62.39	62.20	24.2	15,154	0.16%
2023/09/01	1	64.80	17.5	64.49	64.80	-16.5	15,252	-0.11%
2023/08/31	12.5	63.92	0	0.00	63.60	12.5	15,202	0.08%
2023/08/29	2	64.10	2	64.15	64.40	0	15,360	0.00%
2023/08/28	3	63.80	16	63.82	64.10	-13	15,470	-0.08%
2023/08/25	0.5	63.10	1	63.00	62.80	-0.5	15,792	0.00%
2023/08/24	0.1	63.30	21	63.29	63.30	-20.9	15,792	-0.13%
2023/08/23	20.5	62.81	40	63.00	62.80	-19.5	15,914	-0.12%
2023/08/22	45	62.60	1	62.80	62.80	44	15,989	0.28%
2023/08/21	10	62.70	20	63.00	63.10	-10	16,090	-0.06%
2023/08/18	30.4	62.54	26	62.85	62.40	4.4	16,100	0.03%
2023/08/17	47.1	61.62	41	61.99	62.50	6.1	16,188	0.04%
2023/08/16	39.7	62.57	11	62.89	62.50	28.7	16,093	0.18%
2023/08/15	25	63.22	22	63.47	63.50	3	16,282	0.02%
2023/08/14	13.1	64.34	9.7	64.18	63.90	3.4	16,421	0.02%
2023/08/11	3	65.57	6.2	65.80	65.40	-3.2	16,400	-0.02%
2023/08/10	2	65.00	2.1	65.21	65.40	-0.1	16,416	0.00%
2023/08/09	0	0.00	6	64.97	65.30	-6	16,407	-0.04%
2023/08/08	10.2	65.22	0.1	65.30	65.20	10.1	16,380	0.06%
2023/08/07	9.2	65.13	0	0.00	65.50	9.2	16,382	0.06%
2023/08/04	0	0.00	11	64.78	64.80	-11	16,316	-0.07%
2023/08/02	26.4	65.08	27	65.19	65.10	-0.6	16,297	0.00%
2023/08/01	4	65.38	0.3	65.50	66.50	3.7	15,960	0.02%
2023/07/31	0	0.00	6	65.72	65.50	-6	15,665	-0.04%
2023/07/28	1	65.00	5.2	65.10	65.40	-4.2	15,362	-0.03%
2023/07/27	4	65.18	26.7	65.60	65.50	-22.7	15,296	-0.15%
2023/07/26	2.3	63.67	22.8	63.88	64.50	-20.6	15,046	-0.14%
2023/07/25	3.2	62.81	1	63.20	62.90	2.2	15,020	0.01%
2023/07/24	5.2	62.61	8	62.68	62.60	-2.8	15,005	-0.02%
2023/07/21	2	62.95	2	62.85	63.00	0	15,021	0.00%
2023/07/20	10	63.25	5	63.90	63.50	5	14,889	0.03%
2023/07/19	10.1	65.10	1.2	65.02	64.80	8.9	14,630	0.06%
2023/07/18	1	64.80	55.3	65.51	65.60	-54.3	14,191	-0.38%
2023/07/17	7	64.34	58	63.36	65.00	-51	13,720	-0.37%
2023/07/14	4	62.00	0.1	62.00	62.50	3.9	13,211	0.03%
2023/07/13	10	62.01	1	61.80	61.70	9	13,027	0.07%
2023/07/12	2	61.55	2.1	61.88	62.00	-0.1	12,912	0.00%
2023/07/11	27	61.41	113.3	61.43	61.40	-86.3	12,824	-0.67%	大賣/
2023/07/10	9	60.23	12	60.50	60.20	-3	12,675	-0.02%
2023/07/07	12.8	59.89	0	0.00	60.00	12.8	12,651	0.10%
2023/07/06	137.3	60.53	11	60.83	60.30	126.3	12,548	1.01%	大買/鉅額交易
2023/07/05	0	0.00	20	61.20	61.00	-20	12,260	-0.16%
2023/07/04	26	60.82	5.1	61.12	60.90	21	12,220	0.17%
2023/07/03	0	0.00	21	61.40	61.30	-21	12,203	-0.17%
2023/06/30	24	60.80	0	0.00	60.80	24	12,278	0.20%
2023/06/29	1	61.50	3	61.67	61.30	-2	12,180	-0.02%
2023/06/28	0	0.00	5	61.10	61.40	-5	12,081	-0.04%
2023/06/27	7	60.66	1.2	60.74	60.60	5.9	12,038	0.05%
2023/06/26	6	60.90	0.3	61.20	60.80	5.7	11,997	0.05%
2023/06/21	10	61.20	13.8	61.21	61.40	-3.7	11,924	-0.03%
2023/06/20	1	61.10	0	0.00	61.10	1	11,955	0.01%
2023/06/19	21	60.80	20	61.30	61.30	1	12,081	0.01%
2023/06/16	4.2	61.26	0	0.00	61.10	4.2	12,007	0.03%
2023/06/15	6.2	61.67	0	0.00	61.60	6.2	11,954	0.05%
2023/06/14	0	0.00	4	61.60	61.80	-4	12,219	-0.03%
2023/06/13	10	61.16	4	61.20	61.10	6	12,343	0.05%
2023/06/12	1	61.20	3	61.40	61.20	-2	12,213	-0.02%
2023/06/09	0	0.00	25.4	61.20	61.20	-25.4	12,360	-0.21%
2023/06/08	13	60.96	0	0.00	60.80	13	12,494	0.10%
2023/06/07	4	61.60	0	0.00	61.80	4	12,352	0.03%
2023/06/06	2	61.60	5	61.72	61.90	-3	12,304	-0.02%
2023/06/05	9	61.76	5.7	61.92	61.70	3.3	12,299	0.03%
2023/06/02	6.1	60.60	14	60.50	60.60	-8	12,012	-0.07%
2023/06/01	26.2	60.24	32	60.38	60.40	-5.8	12,041	-0.05%
2023/05/31	6.1	60.93	5	61.04	60.80	1.1	11,927	0.01%
2023/05/30	7	61.16	0	0.00	60.80	7	11,582	0.06%
2023/05/29	12	61.13	0.3	61.20	61.10	11.7	11,633	0.10%
2023/05/26	2	60.60	0	0.00	60.50	2	11,608	0.02%
2023/05/25	0	0.00	16	60.50	60.40	-16	11,589	-0.14%
2023/05/24	11	60.73	1.3	61.11	61.40	9.7	11,565	0.08%
2023/05/23	0.7	62.08	4	61.80	61.40	-3.3	11,496	-0.03%
2023/05/22	1	61.70	0	0.00	61.70	1	11,417	0.01%
2023/05/19	11	61.53	12.9	61.58	61.60	-1.9	11,470	-0.02%
2023/05/18	2	60.65	3.1	60.86	61.10	-1.1	11,160	-0.01%
2023/05/17	5	59.68	2	60.10	60.20	3	10,900	0.03%
2023/05/16	2.1	59.45	4	59.70	59.80	-2	10,761	-0.02%
2023/05/15	2	59.00	1	59.20	59.40	1	10,721	0.01%
2023/05/11	0	0.00	1	59.50	59.50	-1	10,614	-0.01%
2023/05/10	1	59.00	0.2	59.20	59.20	0.9	10,585	0.01%
2023/05/08	0	0.00	25	59.40	59.40	-25	10,733	-0.23%
2023/05/05	1	58.90	1	59.00	59.10	0	10,707	0.00%
2023/05/04	0	0.00	2	58.90	59.10	-2	10,960	-0.02%
2023/05/03	0	0.00	1	58.50	58.60	-1	11,141	-0.01%
2023/05/02	0.3	58.90	0	0.00	58.80	0.3	11,425	0.00%
2023/04/28	6	58.88	1	58.30	59.00	5	11,833	0.04%
2023/04/27	0	0.00	2	57.50	57.70	-2	11,860	-0.02%
2023/04/26	2	57.30	2	57.75	57.80	0	11,935	0.00%
2023/04/25	2.6	58.00	1	58.40	57.50	1.6	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	1.1	57.99	14	58.25	57.90	-12.9	12,012	-0.11%
2023/04/20	1	57.80	1	57.60	57.90	0	12,097	0.00%
2023/04/19	10	58.00	0	0.00	58.20	10	12,308	0.08%
2023/04/18	10	58.47	0.3	58.40	58.60	9.7	12,313	0.08%
2023/04/17	4	58.70	5	58.48	58.50	-1	12,462	-0.01%
2023/04/14	0	0.00	16	57.83	58.60	-16	12,465	-0.13%
2023/04/13	2	57.40	5.8	57.55	57.40	-3.8	12,353	-0.03%
2023/04/12	26	57.00	21.2	57.29	57.30	4.9	12,300	0.04%
2023/04/11	0.3	57.03	0	0.00	57.10	0.3	12,297	0.00%
2023/04/10	0	0.00	3	57.03	57.10	-3	12,282	-0.02%
2023/04/07	0	0.00	52	56.90	56.90	-52	12,277	-0.42%
2023/04/06	0	0.00	1	56.50	56.80	-1	12,256	-0.01%
2023/03/31	2	57.00	0	0.00	56.50	2	12,223	0.02%
2023/03/30	1	56.50	0	0.00	56.80	1	12,212	0.01%
2023/03/29	0.2	56.80	1	56.70	56.90	-0.8	12,306	-0.01%
2023/03/28	50	56.45	50.5	56.50	56.50	-0.5	12,543	0.00%
2023/03/27	15.1	56.19	12	56.18	56.30	3.1	12,707	0.02%
2023/03/24	10.6	56.41	3.2	56.21	56.30	7.5	13,079	0.06%
2023/03/23	8.1	55.96	9.1	56.28	56.50	-1	13,077	-0.01%
2023/03/22	2	55.80	7	56.09	56.20	-5	13,097	-0.04%
2023/03/21	7.1	55.29	5	55.52	55.30	2.1	13,028	0.02%
2023/03/20	7.9	55.04	10	55.17	55.00	-2.1	13,252	-0.02%
2023/03/17	13.3	55.74	1	55.70	55.50	12.3	13,148	0.09%
2023/03/16	10.9	55.27	13	55.39	55.10	-2.1	13,023	-0.02%
2023/03/15	3.2	56.89	4	56.75	56.50	-0.8	12,799	-0.01%
2023/03/14	59.1	56.72	5	56.76	56.70	54.1	12,817	0.42%
2023/03/13	8.1	57.59	6	57.48	57.70	2.1	12,695	0.02%
2023/03/10	12.8	58.47	7	58.40	58.30	5.8	12,600	0.05%
2023/03/09	4	59.53	3	59.50	59.40	1	12,587	0.01%
2023/03/08	9	59.62	6	59.78	60.00	3	13,017	0.02%
2023/03/07	2.1	59.75	1	60.00	59.80	1.1	13,258	0.01%
2023/03/06	0	0.00	4.1	60.07	60.00	-4.1	13,412	-0.03%
2023/03/03	1.5	59.60	7	59.59	59.50	-5.5	13,565	-0.04%
2023/03/02	0.1	59.00	6	59.37	59.40	-5.9	13,702	-0.04%
2023/03/01	14.1	59.09	0	0.00	59.00	14.1	13,838	0.10%
2023/02/24	4	59.63	0.4	59.90	60.00	3.7	13,752	0.03%
2023/02/23	2.1	59.71	2.4	60.00	59.80	-0.3	13,705	0.00%
2023/02/22	4	59.55	3	59.90	59.90	1	13,657	0.01%
2023/02/21	12	60.23	18	60.24	60.20	-6	13,571	-0.04%
2023/02/20	22.2	60.82	3.2	60.60	60.70	19.1	13,746	0.14%
2023/02/17	7	60.04	4	60.20	60.30	3	13,818	0.02%
2023/02/16	4.2	59.65	3	59.70	59.40	1.2	13,941	0.01%
2023/02/15	3.1	59.55	0	0.00	59.50	3.1	14,446	0.02%
2023/02/14	3	59.90	6	60.10	60.10	-3	14,414	-0.02%
2023/02/13	18	58.93	2	59.30	59.50	16	14,449	0.11%
2023/02/10	4	58.85	2	58.85	58.90	2	14,442	0.01%
2023/02/09	0	0.00	0.1	59.30	59.10	-0.1	14,470	0.00%
2023/02/08	3.5	59.20	9	59.20	59.20	-5.5	14,506	-0.04%
2023/02/07	0	0.00	0.1	59.50	59.40	-0.1	14,443	0.00%
2023/02/06	6	59.42	6	59.55	59.40	0	14,380	0.00%
2023/02/02	24	60.12	42.4	60.38	60.50	-18.4	14,283	-0.13%
2023/02/01	5.1	59.90	2	59.90	60.00	3.1	14,100	0.02%
2023/01/31	5.1	60.28	6.1	60.70	60.20	-1	14,018	-0.01%
2023/01/30	19.5	59.89	41	60.89	61.00	-21.5	13,815	-0.16%
2023/01/17	14.2	59.90	11.1	59.80	59.80	3.1	13,454	0.02%
2023/01/16	1	59.50	3	59.30	59.40	-2	13,298	-0.02%
2023/01/13	0.3	58.70	9.2	59.22	58.70	-8.9	13,228	-0.07%
2023/01/12	0	0.00	2.1	58.60	58.90	-2.1	13,367	-0.02%
2023/01/11	3	58.23	0.2	58.40	58.10	2.8	13,519	0.02%
2023/01/10	0	0.00	2	59.00	59.20	-2	13,552	-0.01%
2023/01/09	20	59.40	7	59.43	59.60	13	13,546	0.10%
2023/01/06	2	58.25	1	58.40	58.50	1	13,433	0.01%
2023/01/05	0	0.00	5	58.10	58.50	-5	13,640	-0.04%
2023/01/04	1	56.50	2	56.90	57.20	-1	13,576	-0.01%
2023/01/03	3.1	56.06	3	56.50	56.40	0.1	13,773	0.00%
2022/12/30	0	0.00	1	56.50	56.30	-1	13,759	-0.01%
2022/12/29	31.1	56.00	1	55.90	56.00	30.1	13,846	0.22%
2022/12/28	3	56.63	5	56.92	56.70	-2	13,972	-0.01%
2022/12/27	0	0.00	6	57.23	57.10	-6	14,063	-0.04%
2022/12/26	0.3	56.80	21	56.61	56.80	-20.7	14,274	-0.15%
2022/12/23	2.4	56.09	2	56.50	56.70	0.4	14,784	0.00%
2022/12/22	11	56.20	22	56.60	56.80	-11	15,006	-0.07%
2022/12/21	8	56.04	4	56.53	56.20	4	15,258	0.03%
2022/12/20	16.3	55.92	12	56.33	56.20	4.3	15,379	0.03%
2022/12/19	2	56.15	7.1	56.57	56.60	-5.1	15,446	-0.03%
2022/12/16	5.1	56.27	2	56.60	56.10	3.1	15,360	0.02%
2022/12/15	1	57.30	0	0.00	57.30	1	15,307	0.01%
2022/12/14	0	0.00	0.9	57.80	57.50	-0.9	15,496	-0.01%
2022/12/13	1	57.41	0.4	57.74	57.60	0.6	15,523	0.00%
2022/12/12	9.1	55.57	5.1	56.52	57.50	4	15,523	0.03%
2022/12/09	0	0.00	2	57.60	57.50	-2	15,492	-0.01%
2022/12/08	6.2	57.13	1	57.10	57.00	5.2	15,543	0.03%
2022/12/07	1.1	58.39	0	0.00	58.20	1.1	15,569	0.01%
2022/12/06	4.2	58.34	3.4	58.50	58.40	0.8	15,598	0.01%
2022/12/05	15.1	59.59	1.6	59.57	59.20	13.5	15,665	0.09%
2022/12/02	1.4	59.73	7.2	60.36	60.10	-5.8	15,697	-0.04%
2022/11/30	0.8	60.62	3.4	60.10	60.80	-2.6	15,651	-0.02%
2022/11/29	0	59.30	2.1	59.25	59.60	-2	15,187	-0.01%
2022/11/28	12	57.21	11	57.59	57.90	1	14,933	0.01%
2022/11/25	20.1	57.40	24.4	57.77	57.90	-4.3	14,874	-0.03%
2022/11/24	0.2	57.47	6.5	57.51	57.70	-6.3	14,815	-0.04%
2022/11/23	0	56.95	17	56.73	57.10	-17	14,784	-0.11%
2022/11/22	15	55.60	12	55.90	55.90	3	14,719	0.02%
2022/11/21	1.1	55.04	6	55.32	55.50	-4.9	14,781	-0.03%
2022/11/18	9	55.31	3	55.67	55.30	6	14,865	0.04%
2022/11/17	6	54.92	10	55.50	55.50	-4	14,939	-0.03%
2022/11/16	7	55.64	2.2	55.47	55.50	4.9	15,000	0.03%
2022/11/15	4	55.68	10	56.26	56.40	-6	14,972	-0.04%
2022/11/14	7.8	55.95	8.9	56.03	56.30	-1.1	14,896	-0.01%
2022/11/11	0	55.10	20.6	54.89	55.50	-20.5	14,748	-0.14%
2022/11/10	1	53.10	6	53.03	52.80	-5	14,303	-0.03%
2022/11/09	6	53.42	10	53.10	53.70	-4	14,324	-0.03%
2022/11/08	5.8	53.03	6	53.17	53.20	-0.2	14,272	0.00%
2022/11/07	0	52.80	16.6	52.10	52.80	-16.6	14,314	-0.12%
2022/11/04	3	51.34	1	51.70	51.50	2	14,616	0.01%
2022/11/03	4.5	51.51	3	51.57	51.70	1.5	14,659	0.01%
2022/11/02	32	51.79	5.2	51.98	51.90	26.8	14,696	0.18%
2022/11/01	5	51.40	1	51.70	52.00	4	14,820	0.03%
2022/10/31	1	51.59	1	51.50	51.00	0	15,003	0.00%
2022/10/28	0	51.30	6	51.45	51.50	-6	15,117	-0.04%
2022/10/27	10	51.20	28.9	51.18	51.10	-18.8	15,265	-0.12%
2022/10/26	8	50.51	6.1	50.30	50.40	2	15,365	0.01%
2022/10/25	6	49.60	6	49.87	49.95	0	15,349	0.00%
2022/10/24	13	50.07	11	50.15	49.80	2	15,418	0.01%
2022/10/21	6	49.58	0	0.00	49.65	6	15,610	0.04%
2022/10/20	3	49.21	1	49.70	49.95	2	16,274	0.01%
2022/10/19	10	50.54	14	50.51	50.40	-4	16,593	-0.02%
2022/10/18	10	50.22	8	49.86	50.50	2	16,666	0.01%
2022/10/17	2.1	48.34	4	48.25	48.70	-1.9	16,711	-0.01%
2022/10/14	8.1	48.68	2	48.55	48.45	6.1	16,847	0.04%
2022/10/13	8.1	48.38	24	49.13	48.15	-15.9	17,060	-0.09%
2022/10/12	0	49.50	1	49.10	49.60	-1	17,138	-0.01%
2022/10/11	3.3	49.69	1	49.65	49.50	2.3	17,391	0.01%
2022/10/07	0	50.80	8	50.80	50.70	-8	17,483	-0.05%
2022/10/06	3	50.60	2	50.70	50.70	1	17,702	0.01%
2022/10/05	7	50.56	10	50.57	50.60	-3	17,977	-0.02%
2022/10/04	9.2	49.41	5	49.12	49.45	4.2	18,198	0.02%
2022/10/03	10.7	49.53	4	48.94	48.90	6.7	18,097	0.04%
2022/09/30	10.7	49.49	4	49.69	49.90	6.7	18,121	0.04%
2022/09/29	23.1	50.52	0	0.00	50.30	23.1	17,935	0.13%
2022/09/28	9.4	50.57	7	50.53	50.10	2.4	17,904	0.01%
2022/09/27	14.5	52.15	4	51.90	51.90	10.5	17,867	0.06%
2022/09/26	24.6	52.82	5	52.90	52.90	19.6	17,813	0.11%
2022/09/23	38	54.25	0	0.00	53.80	38	17,932	0.21%
2022/09/22	3.2	53.25	2	54.35	54.40	1.2	18,087	0.01%
2022/09/21	7	56.49	5	57.00	56.50	2	17,955	0.01%
2022/09/20	4.1	56.88	1	57.30	56.90	3.1	17,821	0.02%
2022/09/19	3	56.83	1	57.00	56.80	2	17,853	0.01%
2022/09/16	4.1	56.36	0	0.00	56.50	4.1	17,869	0.02%
2022/09/15	1	56.80	1	57.20	56.80	0	17,757	0.00%
2022/09/14	3.7	56.77	0	0.00	56.70	3.7	17,795	0.02%
2022/09/13	1.5	57.73	2	57.80	57.70	-0.5	17,951	0.00%
2022/09/12	0	0.00	1	57.20	57.30	-1	18,122	-0.01%
2022/09/08	5.1	56.48	0.6	56.60	56.50	4.5	18,203	0.02%
2022/09/07	4	56.14	6	56.28	56.10	-2	18,272	-0.01%
2022/09/06	2.3	56.78	1	57.20	56.90	1.3	18,236	0.01%
2022/09/05	9.6	56.62	0	0.00	56.60	9.6	18,410	0.05%
2022/09/02	2	56.80	2	56.70	56.60	0	18,653	0.00%
2022/09/01	3.6	56.86	10	56.98	57.10	-6.4	18,831	-0.03%
2022/08/31	6	57.42	0	0.00	57.40	6	18,843	0.03%
2022/08/30	1.9	57.49	0	0.00	57.30	1.9	18,747	0.01%
2022/08/29	5.9	57.61	4	57.58	57.60	1.9	18,924	0.01%
2022/08/26	4	58.50	11	58.70	58.50	-7	18,938	-0.04%
2022/08/25	12	58.58	0	0.00	58.30	12	18,981	0.06%
2022/08/24	2	58.30	12	58.36	58.30	-10	19,096	-0.05%
2022/08/23	1.7	58.37	0	0.00	58.20	1.7	20,315	0.01%
2022/08/22	12.5	58.88	4	58.90	58.80	8.5	20,608	0.04%
2022/08/19	1.3	59.72	3	59.70	60.00	-1.7	20,843	-0.01%
2022/08/18	4.2	60.04	0	0.00	60.00	4.2	21,181	0.02%
2022/08/17	0	0.00	4	60.35	60.50	-4	21,624	-0.02%
2022/08/16	3	60.00	1	60.00	60.00	2	21,915	0.01%
2022/08/15	54	60.38	53	60.20	60.10	1	22,460	0.00%
2022/08/12	8.3	59.94	0	0.00	60.00	8.3	22,599	0.04%
2022/08/11	1	59.20	25.1	59.50	59.90	-24.1	22,914	-0.11%
2022/08/10	16	58.00	0	0.00	58.20	16	23,040	0.07%
2022/08/09	1	58.00	0	0.00	57.90	1	23,536	0.00%
2022/08/08	4	57.80	2	57.85	58.10	2	24,189	0.01%
2022/08/05	8	56.11	10	56.30	57.00	-2	24,727	-0.01%
2022/08/04	14.1	56.06	5	56.42	56.00	9.1	25,216	0.04%
2022/08/03	9	55.84	2	56.20	56.60	7	25,415	0.03%
2022/08/02	3	55.73	10	55.96	56.60	-7	25,976	-0.03%
2022/08/01	1	56.40	11	56.50	56.60	-10	26,481	-0.04%
2022/07/29	11.2	56.14	1	56.30	56.10	10.2	27,374	0.04%
2022/07/28	0.1	56.31	316	55.87	56.30	-316	27,378	-1.15%	大賣/鉅額交易
2022/07/27	61.1	54.86	5	54.94	55.30	56.1	27,223	0.21%
2022/07/26	140.2	59.17	34.1	59.26	59.20	106.1	26,627	0.40%	大買/鉅額交易
2022/07/25	238	58.85	86.3	59.09	59.20	151.7	26,269	0.58%	大買/鉅額交易
2022/07/22	30.2	58.27	0	0.00	58.40	30.2	26,169	0.12%
2022/07/21	114.3	58.28	23	58.41	58.40	91.3	26,216	0.35%	大買/
2022/07/20	27.2	58.27	15	59.10	58.10	12.2	26,099	0.05%
2022/07/19	15	58.72	0	0.00	58.60	15	26,050	0.06%
2022/07/18	2	59.10	30	59.28	59.60	-28	25,942	-0.11%
2022/07/15	18.5	57.48	5	57.50	57.30	13.5	25,728	0.05%
2022/07/14	2.2	57.87	2.1	58.80	58.30	0.1	25,586	0.00%
2022/07/13	9	58.63	107.1	58.32	58.70	-98.1	25,488	-0.38%	大賣/
2022/07/12	12.9	56.34	0	0.00	55.80	12.9	25,377	0.05%
2022/07/11	0.3	58.58	0	0.00	58.20	0.3	25,036	0.00%
2022/07/08	7	59.40	5	58.80	58.90	2	25,076	0.01%
2022/07/07	1.1	59.11	7	58.69	59.20	-5.9	24,927	-0.02%
2022/07/06	3.8	58.62	0	0.00	58.20	3.8	24,827	0.02%
2022/07/05	0	60.00	18.2	60.05	60.30	-18.2	24,783	-0.07%
2022/07/04	4.2	57.96	0	0.00	57.90	4.2	24,607	0.02%
2022/07/01	3.6	59.06	4	59.60	58.30	-0.4	24,789	0.00%
2022/06/30	89.8	60.11	11	60.30	59.80	78.8	24,569	0.32%
2022/06/29	11.9	60.65	11	60.92	60.80	0.9	24,593	0.00%
2022/06/28	1	61.50	0	0.00	61.60	1	24,565	0.00%
2022/06/27	1	62.10	5	62.58	61.90	-4	24,701	-0.02%
2022/06/24	4	61.68	7.2	62.14	61.90	-3.2	24,659	-0.01%
2022/06/23	14	60.77	11	61.03	61.10	3	24,684	0.01%
2022/06/22	4	62.05	1.1	62.24	61.70	3	24,595	0.01%
2022/06/21	5.1	62.47	6.3	62.31	63.20	-1.2	24,682	0.00%
2022/06/20	8	60.73	6	60.57	60.20	2	24,679	0.01%
2022/06/17	7.4	60.99	2	60.95	60.80	5.4	24,543	0.02%
2022/06/16	3	61.83	8	62.21	61.90	-5	24,428	-0.02%
2022/06/15	4.1	61.76	3	62.07	61.80	1.1	24,586	0.00%
2022/06/14	1.2	61.93	2.1	62.32	62.00	-0.9	24,679	0.00%
2022/06/13	4.1	61.73	3	61.60	61.80	1.1	24,582	0.00%
2022/06/10	8.2	62.94	4	62.93	62.90	4.2	24,422	0.02%
2022/06/09	3	63.20	6	63.25	63.40	-3	24,384	-0.01%
2022/06/08	1.1	63.80	70	63.80	63.80	-69	24,372	-0.28%
2022/06/07	4.9	64.03	1	63.60	63.40	3.9	24,563	0.02%
2022/06/06	9.4	63.74	4	63.35	64.00	5.4	24,544	0.02%
2022/06/02	3.3	63.78	18	63.60	63.70	-14.7	25,130	-0.06%
2022/06/01	6.4	63.63	9	63.62	63.60	-2.7	25,783	-0.01%
2022/05/31	1	63.01	14.1	63.79	64.10	-13.1	25,952	-0.05%
2022/05/30	76	62.72	19	62.86	63.20	57	24,693	0.23%
2022/05/27	3	60.60	63	61.28	61.30	-60	24,505	-0.24%
2022/05/26	35.4	60.14	0	0.00	59.70	35.4	24,455	0.14%
2022/05/25	42.7	59.36	12.4	59.35	59.50	30.3	24,745	0.12%
2022/05/24	27.1	60.52	16	60.33	60.10	11.1	24,729	0.05%
2022/05/23	23.9	60.79	1.9	60.69	60.50	22	24,463	0.09%
2022/05/20	10	61.86	6	62.00	61.80	4	24,138	0.02%
2022/05/19	64.3	61.74	5	62.00	61.60	59.3	23,987	0.25%
2022/05/18	14	62.86	28	63.74	63.70	-14	23,626	-0.06%
2022/05/17	25.4	62.24	2.8	61.80	61.60	22.6	23,407	0.10%
2022/05/16	27.4	62.07	6	62.15	62.40	21.4	23,070	0.09%
2022/05/13	21.9	63.35	0	0.00	63.50	21.9	22,557	0.10%
2022/05/12	27.8	64.40	119.1	63.74	63.30	-91.3	22,023	-0.41%	大賣/
2022/05/11	50.6	66.10	9	66.21	66.20	41.6	21,432	0.19%
2022/05/10	72.7	66.68	32	66.88	67.10	40.7	21,167	0.19%
2022/05/09	35.3	68.71	5.3	68.89	67.80	29.9	20,607	0.15%
2022/05/06	50.7	70.89	0	0.00	71.30	50.7	20,087	0.25%
2022/05/05	18.1	74.53	0	0.00	74.50	18.1	19,489	0.09%
2022/05/04	0	0.00	1	74.20	74.60	-1	19,498	-0.01%
2022/05/03	4.1	73.80	0	0.00	73.70	4.1	19,964	0.02%
2022/04/29	0	0.00	12	73.98	74.40	-12	20,183	-0.06%
2022/04/28	9.1	73.39	0	0.00	73.40	9.1	20,493	0.04%
2022/04/27	18.5	73.42	41	73.79	73.20	-22.5	20,536	-0.11%
2022/04/26	1.5	74.73	21	74.91	75.10	-19.5	20,477	-0.10%
2022/04/25	3.4	74.13	27	74.30	74.80	-23.7	20,531	-0.12%
2022/04/22	2.1	74.13	2	74.85	75.90	0.1	20,641	0.00%
2022/04/21	0	0.00	0.3	74.50	74.60	-0.3	20,967	0.00%
2022/04/20	0	0.00	2	74.40	74.90	-2	21,629	-0.01%
2022/04/19	6.6	73.99	0	0.00	73.50	6.6	22,024	0.03%
2022/04/18	9.6	73.83	1	73.80	73.90	8.6	23,113	0.04%
2022/04/15	3.1	75.11	3	75.30	75.10	0.1	23,008	0.00%
2022/04/14	0.2	75.87	0	0.00	75.60	0.2	23,233	0.00%
2022/04/13	0	0.00	16	76.47	76.40	-16	23,341	-0.07%
2022/04/12	10	75.80	1	75.80	75.80	9	23,389	0.04%
2022/04/11	1.3	75.93	6	76.65	76.50	-4.7	23,312	-0.02%
2022/04/08	5	76.10	1	75.90	76.30	4	23,313	0.02%
2022/04/07	12.7	76.34	17.2	77.05	76.00	-4.5	23,325	-0.02%
2022/04/06	12	77.20	10.6	77.38	77.50	1.4	23,191	0.01%
2022/04/01	0	0.00	9.6	76.90	77.10	-9.6	23,165	-0.04%
2022/03/31	0	0.00	1	76.70	76.50	-1	22,973	0.00%
2022/03/30	0	0.00	8.5	75.95	76.10	-8.5	22,906	-0.04%
2022/03/29	1	75.10	4	75.38	75.20	-3	22,733	-0.01%
2022/03/28	1	74.70	0	0.00	75.10	1	22,732	0.00%
2022/03/25	2	75.10	8	75.13	75.00	-6	22,702	-0.03%
2022/03/24	3	75.07	1.3	75.62	75.50	1.7	22,799	0.01%
2022/03/23	3	75.70	54.6	75.07	75.90	-51.6	24,044	-0.21%
2022/03/22	43	73.66	41.5	74.15	74.30	1.5	23,782	0.01%
2022/03/21	84	73.93	41	74.25	74.30	43	23,744	0.18%
2022/03/18	0	0.00	3	74.67	74.30	-3	23,722	-0.01%
2022/03/17	0	0.00	19	74.84	74.80	-19	23,610	-0.08%
2022/03/16	2.2	72.95	22.2	73.18	73.10	-20	23,482	-0.09%
2022/03/15	16	72.25	19.5	72.51	72.70	-3.5	23,502	-0.01%
2022/03/14	29	72.94	11	73.60	72.70	18	23,667	0.08%
2022/03/11	20	72.90	12.3	73.01	72.70	7.7	23,716	0.03%
2022/03/10	8	73.64	45	73.72	73.80	-37	23,731	-0.16%
2022/03/09	10	71.94	4	71.68	71.70	6	23,650	0.03%
2022/03/08	23.7	70.47	1	70.10	70.60	22.7	23,509	0.10%
2022/03/07	71.2	72.46	1	73.10	71.70	70.2	22,942	0.31%
2022/03/04	33.3	74.64	0	0.00	74.40	33.3	22,811	0.15%
2022/03/03	2	75.50	5	75.74	75.60	-3	22,695	-0.01%
2022/03/02	10.7	75.47	0	0.00	75.60	10.7	23,078	0.05%
2022/03/01	6	75.87	33.2	75.72	76.20	-27.2	22,997	-0.12%
2022/02/25	59.5	74.92	22	74.98	75.10	37.5	22,848	0.16%
2022/02/24	63	75.42	56.1	75.76	75.90	6.8	22,426	0.03%
2022/02/23	20	76.58	1	76.80	76.50	19	22,153	0.09%
2022/02/22	13.2	76.35	4	76.25	76.50	9.2	22,435	0.04%
2022/02/21	1	77.10	3	77.50	77.60	-2	22,575	-0.01%
2022/02/18	2.6	77.80	3	77.93	77.80	-0.4	23,102	0.00%
2022/02/17	2.5	78.24	42	78.11	78.20	-39.5	23,247	-0.17%
2022/02/16	2	77.30	33	77.57	77.80	-31	23,189	-0.13%
2022/02/15	25.6	77.13	11	77.25	76.60	14.6	23,115	0.06%
2022/02/14	8.1	76.19	1	76.10	76.10	7.1	23,054	0.03%
2022/02/11	33	76.98	0.1	77.30	77.30	32.9	23,073	0.14%
2022/02/10	4	76.80	44	77.07	77.40	-40	23,110	-0.17%
2022/02/09	10	76.59	0.4	76.90	77.10	9.6	23,163	0.04%
2022/02/08	12.1	76.86	10	76.95	76.80	2.1	23,129	0.01%
2022/02/07	49	76.33	39	76.88	77.10	10	23,051	0.04%
2022/01/26	6.2	75.62	3	75.73	75.60	3.2	22,821	0.01%
2022/01/25	44.6	75.27	20.8	75.52	75.50	23.8	23,018	0.10%
2022/01/24	3.2	75.98	21	76.06	76.50	-17.8	22,773	-0.08%
2022/01/21	82	76.92	23	76.97	76.70	59	23,084	0.26%
2022/01/20	31	78.31	7	78.30	78.30	24	22,715	0.11%
2022/01/19	4.1	78.83	13.5	78.98	78.80	-9.5	22,644	-0.04%
2022/01/18	4.1	79.20	5	79.58	79.40	-0.9	22,617	0.00%
2022/01/17	37.4	79.19	4	78.85	78.90	33.4	22,492	0.15%
2022/01/14	24.1	80.47	19.1	80.83	80.40	5	22,259	0.02%
2022/01/13	15.3	81.00	43.4	81.07	81.60	-28.1	21,985	-0.13%
2022/01/12	31.3	79.55	38.2	79.57	80.00	-6.9	21,365	-0.03%
2022/01/11	16.5	78.61	83.6	78.11	79.90	-67.1	20,931	-0.32%
2022/01/10	1.9	75.93	25.1	76.19	76.40	-23.2	19,839	-0.12%
2022/01/07	5	75.98	3	76.33	75.70	2	19,874	0.01%
2022/01/06	19	75.40	12	75.61	75.90	7	19,670	0.04%
2022/01/05	1.2	75.17	0	75.60	75.70	1.2	19,602	0.01%
2022/01/04	2.1	75.35	2	75.50	75.30	0.1	19,658	0.00%
2022/01/03	30.9	75.54	16	75.56	75.30	14.9	19,625	0.08%
2021/12/30	1	76.40	1	76.50	76.30	0	19,745	0.00%
2021/12/29	5	76.30	14.4	76.50	76.60	-9.4	19,899	-0.05%
2021/12/28	2	75.55	6.3	75.54	75.90	-4.3	19,971	-0.02%
2021/12/27	1	75.40	1	75.40	75.20	0	20,035	0.00%
2021/12/24	1	74.90	21.3	75.31	75.20	-20.3	20,450	-0.10%
2021/12/23	1	74.70	1	74.80	74.80	0	20,499	0.00%
2021/12/22	10	74.65	7	74.57	74.40	3	20,660	0.01%
2021/12/21	1	74.40	2	74.95	74.80	-1	20,663	0.00%
2021/12/20	29	74.14	12	74.72	74.10	17	20,665	0.08%
2021/12/17	22	74.65	0	0.00	74.30	22	20,632	0.11%
2021/12/16	17.1	74.63	3	74.80	74.90	14.1	19,329	0.07%
2021/12/15	5.1	74.70	0	0.00	74.60	5.1	19,813	0.03%
2021/12/14	1	75.10	0	0.00	74.90	1	20,293	0.00%
2021/12/13	15	76.13	9	76.31	75.70	6	20,323	0.03%
2021/12/10	0	0.00	6	76.11	75.90	-6	20,383	-0.03%
2021/12/09	21	75.60	20	75.96	76.00	1	20,596	0.00%
2021/12/08	4.1	75.20	63	75.70	76.00	-58.9	21,110	-0.28%
2021/12/07	7	74.16	2	74.85	75.30	5	20,922	0.02%
2021/12/06	12.6	73.91	0	0.00	74.10	12.6	20,895	0.06%
2021/12/03	10.2	73.97	1	74.50	73.90	9.2	21,114	0.04%
2021/12/02	6.3	73.65	1	73.90	73.70	5.3	21,136	0.03%
2021/12/01	6.3	73.31	5	74.22	74.10	1.3	21,743	0.01%
2021/11/30	10.3	73.49	0	0.00	73.10	10.3	22,098	0.05%
2021/11/29	6.6	73.51	3	73.47	73.50	3.6	21,815	0.02%
2021/11/26	12.5	74.30	79.1	74.82	74.20	-66.6	21,766	-0.31%
2021/11/25	0.1	74.50	3	74.30	74.30	-2.9	21,798	-0.01%
2021/11/24	23.1	74.54	14	74.87	74.40	9.1	22,013	0.04%
2021/11/23	23.1	74.47	1	74.50	74.30	22.1	22,200	0.10%
2021/11/22	6.2	74.34	1	74.60	74.40	5.2	22,115	0.02%
2021/11/19	30.7	75.29	5	76.02	74.80	25.7	22,104	0.12%
2021/11/18	30.2	76.45	43.8	76.72	76.40	-13.6	22,093	-0.06%
2021/11/17	40	75.20	35.7	75.21	76.10	4.3	22,097	0.02%
2021/11/16	12.1	73.56	22	73.80	74.00	-9.9	21,727	-0.05%
2021/11/15	101.8	73.91	36.7	74.41	74.00	65.1	21,793	0.30%	大買/
2021/11/12	7.1	73.37	2	73.45	73.30	5.1	21,758	0.02%
2021/11/11	33.9	73.05	0	0.00	73.00	33.9	21,928	0.15%
2021/11/10	7.3	73.07	0	0.00	73.00	7.3	22,005	0.03%
2021/11/09	5.4	73.07	0	0.00	73.10	5.4	21,976	0.02%
2021/11/08	1.1	73.30	5.6	73.20	73.60	-4.5	22,005	-0.02%
2021/11/05	12.4	72.35	1	72.50	72.50	11.4	22,472	0.05%
2021/11/04	5.8	72.59	4.1	72.72	72.50	1.7	22,426	0.01%
2021/11/03	3.6	72.52	4.1	72.53	72.70	-0.6	22,518	0.00%
2021/11/02	14.4	72.64	7	72.67	72.60	7.4	22,465	0.03%
2021/11/01	8.3	73.24	7	73.14	73.10	1.3	22,134	0.01%
2021/10/29	23.5	73.50	21	73.53	73.60	2.5	21,917	0.01%
2021/10/28	14.2	74.57	6	74.42	74.50	8.2	21,354	0.04%
2021/10/27	7	74.69	1	74.90	75.00	6	21,533	0.03%
2021/10/26	9	74.88	5	75.50	75.50	4	21,825	0.02%
2021/10/25	1.1	74.60	20	74.78	74.80	-18.9	21,970	-0.09%
2021/10/22	22.2	74.20	0	0.00	74.10	22.2	22,412	0.10%
2021/10/21	4	74.00	6	74.70	74.80	-2	22,994	-0.01%
2021/10/20	3.4	74.32	4	74.75	74.30	-0.6	23,928	0.00%
2021/10/19	6.2	75.05	10	75.31	74.80	-3.8	24,513	-0.02%
2021/10/18	7	75.14	14	75.32	75.10	-7	25,018	-0.03%
2021/10/15	4.2	74.79	20.9	75.29	75.10	-16.7	25,417	-0.07%
2021/10/14	6	74.70	6	74.50	74.40	0	25,773	0.00%
2021/10/13	12.1	74.93	2	74.60	74.50	10.1	26,599	0.04%
2021/10/12	4.8	74.15	3	74.23	74.80	1.8	27,409	0.01%
2021/10/08	6	75.37	2	75.40	75.30	4	27,716	0.01%
2021/10/07	8	75.63	14.1	76.02	75.50	-6.1	28,192	-0.02%
2021/10/06	17	74.10	11	74.83	74.70	6	28,474	0.02%
2021/10/05	16.1	73.58	27	73.56	73.80	-10.9	29,237	-0.04%
2021/10/04	20.4	74.55	22	75.67	74.40	-1.6	29,236	-0.01%
2021/10/01	44.3	75.41	2	75.10	75.40	42.3	29,267	0.14%
2021/09/30	2	76.85	3	76.77	76.70	-1	28,911	0.00%
2021/09/29	31	76.85	12.8	76.71	76.70	18.2	28,935	0.06%
2021/09/28	15	76.91	12	77.26	77.50	3	28,835	0.01%
2021/09/27	5	77.80	61	77.97	77.70	-56	28,897	-0.19%
2021/09/24	125	77.66	2	77.50	77.50	123	28,910	0.43%	大買/鉅額交易
2021/09/23	6	77.67	5	77.78	77.40	1	29,021	0.00%
2021/09/22	93	76.76	61	77.14	77.10	32	29,044	0.11%
2021/09/17	33	79.29	85	79.50	78.80	-52	28,590	-0.18%
2021/09/16	3	81.56	0	0.00	80.70	3	28,189	0.01%
2021/09/15	0	0.00	30	80.79	81.40	-30	28,051	-0.11%
2021/09/14	14	81.39	13	81.18	80.80	1	27,943	0.00%
2021/09/13	3	80.43	18.6	80.45	81.40	-15.6	27,843	-0.06%
2021/09/10	8.5	77.62	10	77.63	77.60	-1.5	27,755	-0.01%
2021/09/09	4	76.30	6	76.72	77.40	-2	28,035	-0.01%
2021/09/08	5.2	77.21	12	77.70	77.40	-6.8	27,917	-0.02%
2021/09/07	24.4	77.82	2	77.95	78.10	22.4	27,716	0.08%
2021/09/06	39.7	77.94	43	77.74	77.20	-3.3	27,656	-0.01%
2021/09/03	13	84.03	26.5	83.73	84.80	-13.5	27,059	-0.05%
2021/09/02	11	83.55	12	82.87	82.70	-1	26,702	0.00%
2021/09/01	129	84.57	21	84.46	84.20	108	26,371	0.41%	大買/鉅額交易
2021/08/31	33	84.12	13.4	84.71	85.00	19.6	26,181	0.07%
2021/08/30	5	83.84	10	84.29	84.80	-5	25,889	-0.02%
2021/08/27	22	81.99	68.6	81.93	83.50	-46.6	25,694	-0.18%
2021/08/26	8	80.86	6.7	80.77	81.30	1.3	25,664	0.01%
2021/08/25	9	80.57	14	80.64	80.80	-5	25,798	-0.02%
2021/08/24	11	79.08	24	79.68	80.40	-13	25,725	-0.05%
2021/08/23	8	78.70	7.2	78.65	79.00	0.8	25,584	0.00%
2021/08/20	1	76.01	2	76.50	76.50	-1	25,472	0.00%
2021/08/19	5.1	77.12	2	77.80	77.00	3.1	26,040	0.01%
2021/08/18	3	77.20	2	78.00	78.00	1	25,902	0.00%
2021/08/17	0	0.00	37	77.74	78.20	-37	26,016	-0.14%
2021/08/16	7	76.40	3	76.50	76.50	4	25,957	0.02%
2021/08/13	1	78.10	35	78.10	78.10	-34	26,571	-0.13%
2021/08/12	39	78.61	6	78.93	78.80	33	26,794	0.12%
2021/08/11	24	79.12	52	78.55	79.20	-28	27,129	-0.10%
2021/08/09	28	75.51	41	76.15	76.10	-13	28,302	-0.05%
2021/08/06	15	75.67	11	76.05	76.00	4	28,733	0.01%
2021/08/05	3	76.00	4	76.28	76.30	-1	29,698	0.00%
2021/08/04	8	75.90	1	76.50	76.30	7	31,868	0.02%
2021/08/03	1	76.10	15	76.80	76.40	-14	33,264	-0.04%
2021/08/02	2	75.00	7	75.86	76.50	-5	34,382	-0.01%
2021/07/30	5.2	74.96	0	0.00	75.00	5.2	34,549	0.02%
2021/07/29	3	75.77	1	76.40	75.80	2	34,671	0.01%
2021/07/28	21.2	75.12	15	75.37	75.60	6.2	35,189	0.02%
2021/07/27	69.4	76.53	112	76.78	76.40	-42.7	35,754	-0.12%	大賣/
2021/07/26	133.2	80.14	30.1	81.67	78.50	103.1	36,651	0.28%	大買/鉅額交易
2021/07/23	29	84.16	145.7	84.91	85.00	-116.7	35,783	-0.33%	大賣/鉅額交易
2021/07/22	10	83.56	29	83.73	84.10	-19	35,413	-0.05%
2021/07/21	30	81.99	3.2	81.76	81.80	26.8	35,067	0.08%
2021/07/20	30.1	81.46	8	81.59	81.50	22.1	35,157	0.06%
2021/07/19	78	83.09	15.8	83.92	83.00	62.2	34,832	0.18%
2021/07/16	23	82.07	23.5	81.00	82.90	-0.5	34,503	0.00%
2021/07/15	12	79.58	26.1	79.36	79.50	-14.1	33,951	-0.04%
2021/07/14	0	0.00	27	77.68	78.10	-27	33,901	-0.08%
2021/07/13	7	76.81	9	76.53	76.20	-2	33,916	-0.01%
2021/07/12	23.6	76.55	50.6	76.93	76.10	-27	33,786	-0.08%
2021/07/09	4	74.18	1	74.10	74.20	3	33,694	0.01%
2021/07/08	3	74.27	15	74.45	74.80	-12	33,692	-0.04%
2021/07/07	1.6	73.87	8	73.98	74.00	-6.4	33,896	-0.02%
2021/07/06	3	73.73	55.2	73.73	73.70	-52.2	34,220	-0.15%
2021/07/05	6	73.60	3	73.83	73.90	3	34,315	0.01%
2021/07/02	4	72.98	1	73.30	72.90	3	34,431	0.01%
2021/07/01	17	73.72	7	73.79	73.40	10	34,570	0.03%
2021/06/30	6	73.72	44	73.64	73.90	-38	34,764	-0.11%
2021/06/29	14	72.79	3	72.53	72.60	11	35,045	0.03%
2021/06/28	14	72.85	4.3	72.88	73.20	9.7	35,424	0.03%
2021/06/25	1	73.00	31.5	73.02	72.90	-30.5	35,800	-0.09%
2021/06/24	14	71.72	8	71.73	71.90	6	35,812	0.02%
2021/06/23	17	70.88	359.2	70.84	71.80	-342.2	36,140	-0.95%	大賣/鉅額交易
2021/06/22	1.1	70.51	1.2	70.63	70.70	-0.2	36,335	0.00%
2021/06/21	30	70.04	21.3	70.00	70.00	8.7	36,352	0.02%
2021/06/18	36	71.61	51	71.70	71.30	-15	36,089	-0.04%
2021/06/17	4	72.15	4	72.00	72.30	0	35,879	0.00%
2021/06/16	6	72.60	9	72.76	72.60	-3	36,428	-0.01%
2021/06/15	14	73.41	11	73.89	73.00	3	36,476	0.01%
2021/06/11	24	73.92	3	74.27	73.80	21	36,693	0.06%
2021/06/10	2	73.65	6	73.60	73.80	-4	36,729	-0.01%
2021/06/09	11	72.92	7	73.19	72.90	4	37,125	0.01%
2021/06/08	3	73.50	1	73.60	73.70	2	37,549	0.01%
2021/06/07	0	0.00	4.2	73.00	73.20	-4.2	38,854	-0.01%
2021/06/04	2.1	72.71	0.2	72.90	72.90	1.9	39,203	0.00%
2021/06/03	13.1	73.84	2	74.15	73.60	11.1	39,914	0.03%
2021/06/02	1	74.48	26.3	73.61	74.50	-25.3	40,087	-0.06%
2021/06/01	0	0.00	4	72.38	73.00	-4	39,920	-0.01%
2021/05/31	3	71.93	9.6	72.15	72.30	-6.6	40,115	-0.02%
2021/05/28	5	71.28	6.2	71.78	72.00	-1.2	40,194	0.00%
2021/05/27	13.1	70.56	6	70.53	71.60	7.1	40,267	0.02%
2021/05/26	9.1	71.26	18.2	71.28	71.60	-9.1	40,456	-0.02%
2021/05/25	5	71.94	6	71.77	71.90	-1	41,177	0.00%
2021/05/24	6	71.60	9	71.66	72.00	-3	41,309	-0.01%
2021/05/21	20	73.05	35	73.94	72.00	-15	41,400	-0.04%
2021/05/20	39	69.98	5.3	70.55	70.20	33.7	40,820	0.08%
2021/05/19	42.1	71.18	26.2	71.09	70.60	15.9	40,702	0.04%
2021/05/18	52	70.04	56	70.75	71.40	-4	40,660	-0.01%
2021/05/17	44.5	66.79	43	67.48	65.60	1.5	40,601	0.00%
2021/05/14	58	69.81	19	70.20	69.60	39	39,774	0.10%
2021/05/13	25.2	68.94	6.5	69.65	68.60	18.7	39,246	0.05%
2021/05/12	148.5	70.14	784	70.44	70.00	-635.6	38,421	-1.65%	大買/大賣/鉅額交易
2021/05/11	160.4	76.47	34	76.54	74.80	126.4	36,694	0.34%	大買/鉅額交易
2021/05/10	758	74.92	85.2	74.55	76.60	672.9	35,260	1.91%	大買/鉅額交易
2021/05/07	19	70.69	36	70.61	70.80	-17	34,384	-0.05%
2021/05/06	14	69.84	9	69.89	69.60	5	34,193	0.01%
2021/05/05	72	68.26	59	69.58	69.50	13	33,736	0.04%
2021/05/04	97	67.61	19.3	67.30	67.40	77.7	33,156	0.23%
2021/05/03	62.1	69.90	44.2	69.97	68.80	17.9	32,463	0.06%
2021/04/29	14	64.41	10	64.20	64.20	4	31,048	0.01%
2021/04/28	11	65.14	3	65.07	65.10	8	30,854	0.03%
2021/04/27	5	64.46	15.4	64.31	64.90	-10.4	30,724	-0.03%
2021/04/26	7	63.21	28	63.49	64.10	-21	30,536	-0.07%
2021/04/23	4.9	61.18	2	61.30	61.30	2.9	30,234	0.01%
2021/04/22	21	61.27	20.2	61.24	61.10	0.8	30,326	0.00%
2021/04/21	29	61.20	5.2	61.06	61.40	23.8	30,017	0.08%
2021/04/20	8	61.53	1	61.50	61.80	7	30,043	0.02%
2021/04/19	14	60.73	14.2	61.05	61.80	-0.2	30,178	0.00%
2021/04/16	20	59.70	2	59.65	60.00	18	30,110	0.06%
2021/04/15	11	58.85	33	58.20	60.00	-22	30,284	-0.07%
2021/04/14	29	57.10	7.2	57.10	57.10	21.8	29,598	0.07%
2021/04/13	11	58.10	10.5	57.93	57.80	0.5	29,559	0.00%
2021/04/12	9	57.66	56	57.93	58.00	-47	29,197	-0.16%
2021/04/09	1	56.50	0	0.00	56.40	1	28,971	0.00%
2021/04/08	30.1	57.00	1	57.00	56.90	29.1	28,985	0.10%
2021/04/07	1	57.20	1	57.10	57.50	0	29,180	0.00%
2021/04/06	58	57.47	5	58.00	57.30	53	28,913	0.18%
2021/04/01	64	57.56	18	57.68	57.80	46	28,624	0.16%
2021/03/31	3.1	57.41	12.2	57.69	56.80	-9.1	28,086	-0.03%
2021/03/30	1.1	55.80	4	56.65	56.80	-2.9	27,757	-0.01%
2021/03/29	2	55.80	6	55.82	55.90	-4	27,361	-0.01%
2021/03/26	17	55.52	5	55.64	55.50	12	27,328	0.04%
2021/03/25	2	55.00	92	55.12	55.30	-90	27,357	-0.33%
2021/03/24	66	54.29	41	54.56	54.40	25	27,212	0.09%
2021/03/23	60	54.47	99	54.76	54.50	-39	27,030	-0.14%
2021/03/22	5	53.64	1	54.00	53.90	4	26,920	0.01%
2021/03/19	56.1	53.88	17	54.28	53.70	39.1	27,234	0.14%
2021/03/18	59.7	54.54	28	55.13	54.40	31.7	26,995	0.12%
2021/03/17	44.3	54.70	2	54.45	54.50	42.3	27,457	0.15%
2021/03/16	5	55.30	13.2	55.35	55.40	-8.2	27,420	-0.03%
2021/03/15	25	56.04	51	56.31	55.50	-26	27,388	-0.09%
2021/03/12	14	54.89	208	54.89	54.90	-194	27,099	-0.72%	大賣/鉅額交易
2021/03/11	275.2	56.41	339	55.85	55.40	-63.8	26,922	-0.24%	大買/大賣/
2021/03/10	103.4	53.65	117	53.34	54.00	-13.6	25,773	-0.05%	大買/大賣/
2021/03/09	222	53.66	80	53.54	53.70	142	25,454	0.56%	大買/鉅額交易
2021/03/08	0	0.00	27.2	51.97	52.10	-27.2	24,877	-0.11%
2021/03/05	21	50.25	11	50.45	50.80	10	24,534	0.04%
2021/03/04	9	50.40	2.1	50.41	50.60	6.9	25,238	0.03%
2021/03/03	1	50.80	2	51.00	51.00	-1	25,089	0.00%
2021/03/02	102	50.88	14.7	50.81	50.10	87.3	24,982	0.35%	大買/
2021/02/26	67.2	50.25	6	51.23	49.90	61.2	24,694	0.25%
2021/02/25	7	51.26	11	51.42	51.70	-4	23,847	-0.02%
2021/02/24	6	49.98	43.5	50.18	50.00	-37.5	23,128	-0.16%
2021/02/23	5	49.40	0.2	49.50	49.75	4.8	22,937	0.02%
2021/02/22	62	49.16	52	49.68	48.95	10	22,702	0.04%
2021/02/19	18	48.96	1	49.25	49.10	17	22,644	0.08%
2021/02/18	14	49.54	23	49.55	49.20	-9	22,724	-0.04%
2021/02/17	31.1	48.47	651	48.80	48.90	-619.9	22,516	-2.75%	大賣/鉅額交易
2021/02/05	4	47.26	0	0.00	46.90	4	21,815	0.02%
2021/02/04	2	47.18	1	47.10	47.10	1	22,053	0.00%
2021/02/03	1	47.25	9	47.32	47.60	-8	22,835	-0.04%
2021/02/02	10.4	45.99	37	46.41	47.25	-26.6	22,979	-0.12%
2021/02/01	3	45.35	6	45.80	45.95	-3	22,665	-0.01%
2021/01/29	679	45.84	15	46.30	45.55	664	22,644	2.93%	大買/鉅額交易
2021/01/28	24	46.04	26	46.24	46.20	-2	22,410	-0.01%
2021/01/27	7	46.73	16	46.83	46.80	-9	22,191	-0.04%
2021/01/26	10	46.71	2	47.20	46.50	8	22,119	0.04%
2021/01/25	0	0.00	8	46.96	47.40	-8	21,928	-0.04%
2021/01/22	363	46.37	10	46.35	46.25	353	21,726	1.62%	大買/鉅額交易
2021/01/21	24	46.53	1	46.30	46.20	23	21,634	0.11%
2021/01/20	8	46.46	2	46.40	46.20	6	21,583	0.03%
2021/01/19	0	0.00	1	47.25	47.25	-1	21,378	0.00%
2021/01/18	4	46.70	1	46.70	46.95	3	21,305	0.01%
2021/01/15	6	48.21	11	47.65	47.60	-5	21,046	-0.02%
2021/01/14	3	48.07	5	48.31	48.45	-2	20,910	-0.01%
2021/01/13	8	48.08	518	48.10	48.30	-510	20,703	-2.46%	大賣/鉅額交易
2021/01/12	11	48.16	14	48.08	47.75	-3	20,349	-0.01%
2021/01/11	12	47.11	33	47.69	47.40	-21	19,832	-0.11%
2021/01/08	4	46.93	22	47.16	47.45	-18	19,420	-0.09%
2021/01/07	5	46.10	8.3	46.13	46.20	-3.3	18,928	-0.02%
2021/01/06	2.2	46.10	1	45.80	45.60	1.2	18,827	0.01%
2021/01/05	0	0.00	1	46.40	46.35	-1	18,643	-0.01%
2021/01/04	3	46.18	1	46.30	46.25	2	18,599	0.01%
2020/12/31	6.5	46.55	19	46.79	46.75	-12.5	18,506	-0.07%
2020/12/30	2	46.10	460	45.80	46.90	-458	18,315	-2.50%	大賣/鉅額交易
2020/12/29	1	45.55	552	45.54	45.50	-551	17,978	-3.06%	大賣/鉅額交易
2020/12/28	4.2	45.33	2.1	45.40	45.55	2.1	18,096	0.01%
2020/12/25	6	45.54	0	0.00	45.50	6	18,122	0.03%
2020/12/24	10.1	44.95	51	45.51	45.55	-40.9	18,141	-0.23%
2020/12/23	93	44.72	47	44.76	44.80	46	17,948	0.26%
2020/12/22	100	45.23	74.5	45.24	44.90	25.5	17,960	0.14%
2020/12/21	157.2	45.24	101	45.41	45.50	56.2	18,211	0.31%	大買/大賣/
2020/12/18	63	46.48	60	46.28	46.00	3	18,064	0.02%
2020/12/17	0	0.00	36	46.45	46.20	-36	17,979	-0.20%
2020/12/16	0.1	46.35	2	46.38	46.35	-1.9	18,050	-0.01%
2020/12/15	48	45.89	121	46.04	45.85	-73	18,040	-0.40%	大賣/
2020/12/14	54.4	47.32	10.2	47.73	47.30	44.2	17,640	0.25%
2020/12/11	104.2	47.53	24.2	47.27	47.20	80.1	17,326	0.46%	大買/
2020/12/10	68	45.24	26.2	45.59	45.65	41.8	16,697	0.25%
2020/12/09	107	45.03	106	44.95	45.10	1	16,532	0.01%	大買/大賣/
2020/12/07	50	45.25	203	45.48	45.60	-153	16,494	-0.93%	大賣/鉅額交易
2020/12/03	47	44.51	27	44.72	44.45	20	16,105	0.12%
2020/12/02	101	44.52	100	44.50	44.55	1	15,890	0.01%	大買/
2020/12/01	100	44.50	0	0.00	44.80	100	15,675	0.64%
2020/11/30	153.5	44.79	110	45.30	44.30	43.5	15,570	0.28%	大買/大賣/
2020/11/27	11	45.45	10	45.60	45.65	1	14,834	0.01%
2020/11/26	0	0.00	9	45.53	45.60	-9	14,746	-0.06%
2020/11/24	1	45.10	2	45.25	44.95	-1	14,637	-0.01%
2020/11/23	3	45.08	6	45.41	45.50	-3	14,581	-0.02%
2020/11/20	104	44.82	115	44.85	44.90	-11	14,590	-0.08%	大買/大賣/
2020/11/19	0	0.00	20	45.60	45.25	-20	14,975	-0.13%
2020/11/18	1	45.45	0	0.00	45.50	1	14,881	0.01%
2020/11/17	51	45.35	85	45.44	45.55	-34	14,877	-0.23%
2020/11/16	35	45.79	20.2	45.66	45.55	14.8	14,813	0.10%
2020/11/13	26	45.05	2	45.38	45.30	24	14,784	0.16%
2020/11/12	339	45.10	123	45.43	45.20	216	14,647	1.47%	大買/大賣/鉅額交易
2020/11/11	12	45.00	52	44.80	45.55	-40	14,376	-0.28%
2020/11/10	696	43.34	23.1	43.65	43.60	672.9	13,554	4.96%	大買/鉅額交易
2020/11/09	0	0.00	15	42.70	42.70	-15	13,328	-0.11%
2020/11/06	0	0.00	17	41.84	41.95	-17	13,253	-0.13%
2020/11/04	0	0.00	10	41.60	41.65	-10	13,527	-0.07%
2020/11/03	1	41.50	25	41.60	41.60	-24	13,592	-0.18%
2020/11/02	0	0.00	6	40.82	41.45	-6	13,664	-0.04%
2020/10/30	5.1	40.56	3	40.70	40.70	2.1	13,672	0.02%
2020/10/29	31	40.76	5	40.95	40.75	26	13,549	0.19%
2020/10/28	14	41.22	1	41.20	41.35	13	13,517	0.10%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/23	6	41.30	4	41.40	41.40	2	13,717	0.01%
2020/10/21	1	41.50	0	0.00	41.40	1	13,621	0.01%
2020/10/19	4	41.59	0	0.00	41.45	4	13,652	0.03%
2020/10/16	1	41.35	1	41.55	41.35	0	13,717	0.00%
2020/10/15	1	41.50	0	0.00	41.30	1	13,830	0.01%
2020/10/14	4	41.75	0	0.00	41.80	4	13,725	0.03%
2020/10/13	10	41.45	0	0.00	41.45	10	13,582	0.07%
2020/10/12	0	0.00	72	41.35	41.45	-72	13,601	-0.53%
2020/10/08	20	41.11	7	41.10	41.05	13	13,607	0.10%
2020/10/07	1	41.30	0	0.00	41.15	1	13,557	0.01%
2020/10/06	36	41.50	21	41.59	41.50	15	13,534	0.11%
2020/10/05	51	41.35	0	0.00	41.20	51	13,460	0.38%
2020/09/30	0	0.00	20	41.90	41.90	-20	13,544	-0.15%
2020/09/29	1	41.65	0	0.00	41.65	1	13,566	0.01%
2020/09/28	11	41.20	44	41.12	41.30	-33	13,654	-0.24%
2020/09/25	9	40.88	0	0.00	40.80	9	13,727	0.07%
2020/09/24	48	40.73	6	40.57	40.60	42	13,700	0.31%
2020/09/23	76	41.80	10	41.75	41.75	66	13,275	0.50%
2020/09/22	6	41.86	0	0.00	41.90	6	13,140	0.05%
2020/09/21	1	42.55	0	0.00	42.40	1	13,295	0.01%
2020/09/18	4	42.93	0	0.00	42.85	4	13,252	0.03%
2020/09/17	11	43.20	0	0.00	43.25	11	13,119	0.08%
2020/09/16	1	43.45	13	43.67	43.75	-12	13,096	-0.09%
2020/09/15	0	0.00	2	43.60	43.75	-2	13,018	-0.02%
2020/09/14	0	0.00	5	43.70	43.65	-5	13,087	-0.04%
2020/09/11	1	43.35	17.1	43.35	43.45	-16.1	13,010	-0.12%
2020/09/10	0.1	42.90	5	42.45	43.05	-4.9	12,965	-0.04%
2020/09/09	29	41.83	20	41.95	42.25	9	12,854	0.07%
2020/09/08	8	42.54	0	0.00	42.50	8	12,825	0.06%
2020/09/07	3	42.50	8	42.45	42.45	-5	12,905	-0.04%
2020/09/04	5	42.20	0	0.00	42.45	5	13,169	0.04%
2020/09/03	12	42.64	4	42.78	42.75	8	13,311	0.06%
2020/09/02	2	42.55	3	42.20	42.20	-1	13,346	-0.01%
2020/09/01	3	42.78	6.3	42.78	42.80	-3.3	13,346	-0.02%
2020/08/31	13	43.02	6	43.00	42.80	7	13,272	0.05%
2020/08/28	1.3	43.21	4	43.28	43.30	-2.7	13,213	-0.02%
2020/08/27	5	43.05	3	43.00	43.10	2	13,266	0.02%
2020/08/26	1	43.20	2	43.30	43.40	-1	13,235	-0.01%
2020/08/25	0	0.00	53	42.56	43.40	-53	13,156	-0.40%
2020/08/24	1	41.75	0	0.00	41.70	1	12,833	0.01%
2020/08/21	15	41.53	1	41.50	41.80	14	12,897	0.11%
2020/08/20	7	41.55	6	42.37	41.40	1	12,766	0.01%
2020/08/19	40	42.89	49	43.10	42.75	-9	12,709	-0.07%
2020/08/18	1	42.45	2	42.53	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	4	42.40	42.50	-4	12,560	-0.03%
2020/08/14	0	0.00	1	41.95	41.85	-1	12,580	-0.01%
2020/08/13	2	41.90	2	42.13	42.00	0	12,658	0.00%
2020/08/12	16	41.84	20	41.85	41.85	-4	12,773	-0.03%
2020/08/11	8	41.96	11	41.95	41.75	-3	12,660	-0.02%
2020/08/10	6	41.74	5	41.45	41.75	1	12,546	0.01%
2020/08/07	1	41.20	0	0.00	41.15	1	12,544	0.01%
2020/08/06	14	41.52	0	0.00	41.55	14	12,531	0.11%
2020/08/05	11	41.30	1	41.50	41.40	10	12,568	0.08%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	3	41.37	0	0.00	41.25	3	12,627	0.02%
2020/07/31	6	41.69	0	0.00	41.75	6	12,603	0.05%
2020/07/30	1	42.00	0	0.00	42.20	1	12,463	0.01%
2020/07/29	8	42.08	0	0.00	41.80	8	12,418	0.06%
2020/07/28	0	0.00	0	41.80	41.70	0	12,617	0.00%
2020/07/27	20	41.98	0	0.00	41.80	20	12,746	0.16%
2020/07/24	3	42.15	0	0.00	42.00	3	12,880	0.02%
2020/07/22	0	0.00	19	42.98	43.10	-19	12,889	-0.15%
2020/07/20	0	0.00	1	42.65	42.65	-1	12,732	-0.01%
2020/07/17	0	0.00	6	42.90	42.80	-6	12,866	-0.05%
2020/07/16	0	0.00	5	42.83	42.85	-5	13,060	-0.04%
2020/07/15	0	0.00	1	42.95	42.80	-1	13,046	-0.01%
2020/07/14	1	42.90	0	0.00	42.70	1	13,170	0.01%
2020/07/10	0	0.00	3	42.63	42.40	-3	13,490	-0.02%
2020/07/09	1	43.15	2	43.80	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	2	43.23	43.10	-2	13,617	-0.01%
2020/07/07	0	0.00	23	43.38	43.30	-23	13,722	-0.17%
2020/07/06	3	43.30	64	43.24	43.30	-61	13,742	-0.44%
2020/07/03	0	0.00	42	42.70	42.80	-42	13,867	-0.30%
2020/07/02	8	42.18	0	0.00	42.10	8	14,007	0.06%
2020/07/01	16	42.24	16	42.15	42.30	0	14,311	0.00%
2020/06/30	13.3	43.88	5	43.82	43.90	8.3	14,307	0.06%
2020/06/29	14	43.73	9	43.80	43.80	5	14,241	0.04%
2020/06/24	9	44.10	1	44.05	44.15	8	14,247	0.06%
2020/06/23	1	43.75	0	0.00	44.00	1	14,476	0.01%
2020/06/19	4	43.78	3	43.80	43.60	1	14,773	0.01%
2020/06/18	7	43.69	0	0.00	43.85	7	14,934	0.05%
2020/06/17	1	43.80	2	44.20	44.30	-1	15,019	-0.01%
2020/06/16	2	43.70	0	0.00	44.10	2	15,493	0.01%
2020/06/15	1	43.55	0	0.00	43.10	1	16,095	0.01%
2020/06/12	26.4	42.84	12	43.10	43.25	14.4	16,407	0.09%
2020/06/11	12	44.16	2	44.88	43.60	10	16,848	0.06%
2020/06/10	2	44.80	13	44.61	44.60	-11	17,044	-0.06%
2020/06/09	0	0.00	6	44.02	44.00	-6	17,833	-0.03%
2020/06/08	5	43.90	1	43.90	43.85	4	18,181	0.02%
2020/06/05	1	43.60	6	43.38	43.50	-5	18,324	-0.03%
2020/06/04	7	43.61	6	43.62	43.55	1	18,566	0.01%
2020/06/03	2	43.35	22	43.48	43.55	-20	18,973	-0.11%
2020/06/01	0	0.00	5	43.00	42.50	-5	18,967	-0.03%
2020/05/28	1	42.00	0	0.00	42.05	1	18,742	0.01%
2020/05/27	1	42.65	1	42.60	42.65	0	18,852	0.00%
2020/05/26	22	42.43	39	42.73	42.45	-17	18,940	-0.09%
2020/05/25	1	41.40	0	0.00	41.70	1	18,867	0.01%
2020/05/22	3	41.77	2	41.95	41.70	1	18,881	0.01%
2020/05/21	0	0.00	10.1	42.70	42.70	-10.1	18,910	-0.05%
2020/05/20	2	42.20	22	42.31	42.25	-20	18,801	-0.11%
2020/05/19	3	42.08	7	41.96	42.00	-4	18,690	-0.02%
2020/05/18	0	0.00	5	41.25	41.20	-5	18,448	-0.03%
2020/05/15	0	0.00	6	41.16	41.15	-6	18,430	-0.03%
2020/05/14	1	40.55	2	40.75	40.55	-1	18,263	-0.01%
2020/05/13	3	40.95	1	40.90	40.95	2	18,156	0.01%
2020/05/12	6	41.03	10	41.13	41.20	-4	18,167	-0.02%
2020/05/11	0	0.00	8	41.33	41.20	-8	18,225	-0.04%
2020/05/08	11	40.79	0	0.00	40.65	11	18,241	0.06%
2020/05/07	12	40.59	0	0.00	40.50	12	18,279	0.07%
2020/05/05	20	40.65	0	0.00	40.65	20	18,380	0.11%
2020/05/04	26	40.75	0	0.00	40.75	26	18,411	0.14%
2020/04/30	0	0.00	15	41.81	42.30	-15	18,225	-0.08%
2020/04/29	2	41.35	1	41.20	41.05	1	18,188	0.01%
2020/04/27	8	39.74	2	40.05	40.10	6	18,723	0.03%
2020/04/23	2	39.55	4	39.56	39.60	-2	18,723	-0.01%
2020/04/21	2	39.05	14	39.43	39.00	-12	18,670	-0.06%
2020/04/20	5	40.20	60	40.38	40.10	-55	18,566	-0.30%
2020/04/17	16	40.67	14	40.70	40.60	2	18,610	0.01%
2020/04/16	2	40.28	0	0.00	40.20	2	18,482	0.01%
2020/04/15	6	40.94	4	40.88	41.05	2	18,295	0.01%
2020/04/14	0	0.00	19	40.61	40.65	-19	18,190	-0.10%
2020/04/13	92	39.68	2	39.90	39.50	90	18,003	0.50%
2020/04/10	2	39.25	0	0.00	39.20	2	17,881	0.01%
2020/04/09	5	38.13	0	0.00	38.20	5	17,767	0.03%
2020/04/08	1	37.85	1	37.90	37.95	0	17,642	0.00%
2020/04/07	1.3	37.27	1	37.60	37.25	0.3	17,403	0.00%
2020/04/06	4.1	37.13	0	0.00	37.30	4.1	17,181	0.02%
2020/04/01	2	37.48	0	0.00	37.40	2	16,908	0.01%
2020/03/31	2	37.78	2	38.10	37.55	0	16,767	0.00%
2020/03/30	8	37.63	1	37.45	37.90	7	16,494	0.04%
2020/03/27	0.1	38.35	8	38.13	38.30	-7.9	16,359	-0.05%
2020/03/26	43	36.96	40	37.15	37.30	3	16,114	0.02%
2020/03/25	13	37.13	11	37.28	37.10	2	16,112	0.01%
2020/03/24	62	36.62	42	36.82	36.25	20	15,922	0.13%
2020/03/23	17	36.07	0	0.00	36.00	17	15,817	0.11%
2020/03/20	7	36.31	1	37.50	37.50	6	15,842	0.04%
2020/03/19	41	35.28	15	35.36	34.85	26	15,428	0.17%
2020/03/18	28	37.02	3	37.10	36.85	25	15,332	0.16%
2020/03/17	22	37.51	11	37.08	37.35	11	15,127	0.07%
2020/03/16	9	38.71	1	38.85	38.05	8	14,810	0.05%
2020/03/13	70	37.78	25	38.22	39.65	45	14,425	0.31%
2020/03/12	30	41.27	5	41.05	40.50	25	13,472	0.19%
2020/03/11	15	42.35	4	42.45	42.15	11	13,056	0.08%
2020/03/10	10	42.10	0	0.00	42.35	10	13,022	0.08%
2020/03/09	86	42.97	153	42.55	42.35	-67	12,848	-0.52%	大賣/
2020/03/06	17	44.26	5	44.23	44.20	12	12,372	0.10%
2020/03/05	1	44.90	3	44.95	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	20	44.12	12	44.18	44.15	8	12,548	0.06%
2020/03/02	5	44.15	0	0.00	43.95	5	12,678	0.04%
2020/02/27	26	44.51	0	0.00	44.45	26	13,147	0.20%
2020/02/26	5	44.71	1	44.65	44.70	4	13,411	0.03%
2020/02/25	25	44.59	27	44.91	44.95	-2	13,301	-0.02%
2020/02/24	6	45.20	2	45.05	45.00	4	13,338	0.03%
2020/02/21	0	0.00	10	45.90	45.70	-10	13,244	-0.08%
2020/02/20	27	46.04	0	0.00	46.10	27	13,321	0.20%
2020/02/18	0	0.00	0.5	46.00	46.00	-0.5	13,310	0.00%
2020/02/17	32	45.67	1	45.75	45.95	31	13,316	0.23%
2020/02/14	55	46.05	0	0.00	46.15	55	13,329	0.41%
2020/02/13	6	46.26	0	0.00	46.05	6	13,428	0.04%
2020/02/12	0	0.00	4	46.50	46.35	-4	13,455	-0.03%
2020/02/11	500	45.90	0	0.00	46.00	500	13,347	3.75%	大買/鉅額交易
2020/02/10	1	44.95	0	0.00	45.15	1	13,575	0.01%
2020/02/07	0	0.00	1	45.35	45.40	-1	14,026	-0.01%
2020/02/06	1	45.75	4	45.75	46.00	-3	14,017	-0.02%
2020/02/04	1	44.20	0	0.00	45.05	1	13,912	0.01%
2020/02/03	4	43.96	0	0.00	44.15	4	13,979	0.03%
2020/01/31	22	45.13	20	45.35	45.05	2	13,806	0.01%
2020/01/30	11	44.99	30	45.90	45.00	-19	13,719	-0.14%
2020/01/20	2	47.03	0	0.00	47.10	2	13,126	0.02%
2020/01/15	0	0.00	1	46.70	46.80	-1	12,907	-0.01%
2020/01/14	5	47.00	8	46.96	47.00	-3	12,838	-0.02%
2020/01/13	14	46.60	3	46.80	46.80	11	12,734	0.09%
2020/01/10	0	0.00	10	46.20	46.40	-10	12,676	-0.08%
2020/01/09	24	45.92	2	46.00	46.00	22	12,608	0.17%
2020/01/08	21	45.91	6	45.85	45.80	15	12,623	0.12%
2020/01/07	1	46.25	1	46.25	46.30	0	12,548	0.00%
2020/01/06	0	0.00	7	46.34	46.40	-7	12,563	-0.06%
2020/01/03	0	0.00	13	46.80	46.75	-13	12,558	-0.10%
2020/01/02	1	46.45	0	0.00	46.45	1	12,533	0.01%
2019/12/31	6	46.57	0	0.00	46.40	6	12,504	0.05%
2019/12/30	2	46.60	0	0.00	46.70	2	12,500	0.02%
2019/12/27	2	46.70	1	46.60	46.75	1	12,512	0.01%
2019/12/26	5	46.45	0	0.00	46.50	5	12,435	0.04%
2019/12/25	1	46.40	0	0.00	46.45	1	12,509	0.01%
2019/12/24	1	46.45	7	46.49	46.50	-6	12,542	-0.05%
2019/12/23	3	46.50	1	46.55	46.65	2	12,613	0.02%
2019/12/20	2	46.60	1	46.85	46.75	1	12,650	0.01%
2019/12/19	1	46.70	4	46.73	46.75	-3	12,514	-0.02%
2019/12/18	1	46.80	1	46.55	46.75	0	12,459	0.00%
2019/12/17	8	46.31	0	0.00	46.50	8	12,454	0.06%
2019/12/16	7	46.74	23	47.06	46.60	-16	12,268	-0.13%
2019/12/13	3	46.88	15	46.96	47.15	-12	12,136	-0.10%
2019/12/12	0	0.00	3.7	46.08	46.05	-3.7	11,685	-0.03%
2019/12/11	1	46.05	8	45.92	45.95	-7	11,598	-0.06%
2019/12/10	4	45.45	2	45.48	45.55	2	11,447	0.02%
2019/12/09	0	0.00	20	45.45	45.45	-20	11,404	-0.18%
2019/12/06	1	45.20	0	0.00	45.45	1	11,572	0.01%
2019/12/05	0	0.00	91	45.39	45.50	-91	11,663	-0.78%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/12/02	4	44.50	2	44.45	44.80	2	11,513	0.02%
2019/11/29	118	45.08	1	45.15	44.80	117	11,431	1.02%	大買/鉅額交易
2019/11/28	1	45.40	17	45.57	45.40	-16	11,208	-0.14%
2019/11/27	0	45.80	4.2	45.58	45.85	-4.2	11,107	-0.04%
2019/11/26	2	46.33	6	46.35	46.00	-4	10,945	-0.04%
2019/11/25	1	46.10	7	45.92	46.10	-6	10,286	-0.06%
2019/11/22	0	0.00	10	45.30	45.30	-10	10,034	-0.10%
2019/11/21	12	45.00	2	45.00	45.05	10	10,041	0.10%
2019/11/20	23	45.20	21	45.44	45.45	2	9,948	0.02%
2019/11/18	2	45.30	0	0.00	45.60	2	9,831	0.02%
2019/11/15	4	45.20	20	45.40	45.30	-16	9,898	-0.16%
2019/11/14	152	45.09	4	45.38	45.10	148	9,986	1.48%	大買/鉅額交易
2019/11/13	4	45.25	24	45.55	45.30	-20	10,209	-0.20%
2019/11/12	6	45.52	21	45.61	45.55	-15	10,259	-0.15%
2019/11/11	6	45.10	15	45.18	45.20	-9	10,222	-0.09%
2019/11/08	9	45.44	10	45.40	45.60	-1	10,236	-0.01%
2019/11/07	60	45.49	64	45.54	45.50	-4	10,148	-0.04%
2019/11/06	50	45.73	28	45.62	45.85	22	9,873	0.22%
2019/11/05	14	45.03	0	0.00	44.95	14	9,380	0.15%
2019/11/04	11	44.68	0	0.00	44.95	11	9,414	0.12%
2019/11/01	0.5	44.55	2	44.50	44.55	-1.5	9,445	-0.02%
2019/10/31	4	44.79	5	45.05	44.55	-1	9,553	-0.01%
2019/10/28	0	0.00	1	45.25	45.30	-1	9,503	-0.01%
2019/10/25	0	0.00	145	45.50	45.50	-145	9,528	-1.52%	大賣/鉅額交易
2019/10/22	1	45.25	9	45.44	45.50	-8	9,502	-0.08%
2019/10/21	0	0.00	2	45.35	45.40	-2	9,511	-0.02%
2019/10/17	2	45.25	0	0.00	45.30	2	9,504	0.02%
2019/10/16	0	0.00	9.3	45.09	45.25	-9.3	9,499	-0.10%
2019/10/15	1	44.75	1	44.85	44.95	0	9,492	0.00%
2019/10/14	10	44.20	11	44.69	44.80	-1	9,512	-0.01%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/08	0	0.00	3	44.57	44.30	-3	9,457	-0.03%
2019/10/07	2	43.90	0	0.00	44.00	2	9,406	0.02%
2019/10/04	0	0.00	12	44.13	44.00	-12	9,453	-0.13%
2019/10/03	11	44.00	4	44.20	44.10	7	9,476	0.07%
2019/10/02	12	44.62	4	44.75	44.75	8	9,489	0.08%
2019/10/01	10	44.85	0	0.00	45.00	10	9,586	0.10%
2019/09/27	1	44.65	1	44.60	44.55	0	9,708	0.00%
2019/09/26	0	0.00	6.8	44.59	44.60	-6.8	10,060	-0.07%
2019/09/25	15	44.51	8	44.54	44.40	7	10,268	0.07%
2019/09/24	2	44.83	2	44.90	45.00	0	10,405	0.00%
2019/09/23	1	44.70	0	0.00	44.85	1	10,504	0.01%
2019/09/20	1	45.15	2	45.15	45.15	-1	10,806	-0.01%
2019/09/19	12	45.27	6	45.19	45.20	6	10,757	0.06%
2019/09/18	1	45.50	0	0.00	45.60	1	10,735	0.01%
2019/09/17	0	0.00	2	45.23	45.55	-2	10,693	-0.02%
2019/09/16	5	45.19	6	45.23	45.30	-1	10,762	-0.01%
2019/09/12	5	45.05	5	45.00	45.00	0	10,726	0.00%
2019/09/11	1	44.90	0	0.00	44.95	1	10,826	0.01%
2019/09/10	7	44.91	6	45.03	44.90	1	10,813	0.01%
2019/09/09	10	44.39	2	44.43	44.55	8	10,670	0.07%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/05	3	43.75	39	43.90	43.95	-36	10,660	-0.34%
2019/09/03	1	43.65	0	0.00	43.25	1	10,585	0.01%
2019/09/02	1	43.40	4	43.50	43.50	-3	10,671	-0.03%
2019/08/30	0	0.00	7	43.36	43.65	-7	10,756	-0.07%
2019/08/29	2	43.23	1	43.15	43.15	1	10,797	0.01%
2019/08/28	2	43.63	0	0.00	43.70	2	10,818	0.02%
2019/08/27	1	43.30	1	43.45	43.50	0	10,851	0.00%
2019/08/26	0	0.00	13	42.95	43.00	-13	10,789	-0.12%
2019/08/23	1	43.00	11	43.12	43.10	-10	10,801	-0.09%
2019/08/22	2	43.05	6.9	43.11	43.10	-4.9	10,813	-0.05%
2019/08/21	3	42.88	9	43.04	42.90	-6	11,145	-0.05%
2019/08/20	7	42.99	6	43.13	42.90	1	11,111	0.01%
2019/08/19	5	43.18	17	43.30	43.35	-12	11,128	-0.11%
2019/08/16	0	0.00	18	42.76	43.15	-18	11,048	-0.16%
2019/08/15	2	41.83	1	42.05	41.90	1	10,942	0.01%
2019/08/14	2	42.40	0	0.00	42.05	2	11,055	0.02%
2019/08/13	17	42.42	1	42.30	42.30	16	11,116	0.14%
2019/08/12	51	41.95	7	42.11	41.90	44	11,259	0.39%
2019/08/08	2	41.78	0	0.00	41.90	2	11,569	0.02%
2019/08/07	7	41.73	2	41.75	41.65	5	11,618	0.04%
2019/08/06	2	41.53	1	41.20	41.70	1	11,901	0.01%
2019/08/05	7.1	42.00	0	0.00	42.00	7.1	11,942	0.06%
2019/08/02	16	42.46	0	0.00	42.35	16	11,942	0.13%
2019/08/01	10	43.00	1	42.95	42.90	9	12,024	0.07%
2019/07/31	7	43.35	12	43.30	43.20	-5	12,042	-0.04%
2019/07/30	0	0.00	2	43.50	43.50	-2	11,991	-0.02%
2019/07/26	5	43.47	0	0.00	43.50	5	12,256	0.04%
2019/07/25	0.1	43.90	15.1	43.58	43.90	-15	12,432	-0.12%
2019/07/24	6	43.55	0	0.00	43.45	6	12,543	0.05%
2019/07/23	5	43.62	0	0.00	43.55	5	12,576	0.04%
2019/07/22	2	43.75	5	43.75	43.60	-3	12,563	-0.02%
2019/07/19	3	43.68	7.2	43.76	43.50	-4.2	12,593	-0.03%
2019/07/18	2	43.50	1	43.40	43.45	1	12,590	0.01%
2019/07/17	1	43.50	0	0.00	43.50	1	12,580	0.01%
2019/07/15	0	0.00	13	43.90	43.85	-13	12,428	-0.10%
2019/07/12	1	44.00	2	43.95	43.95	-1	12,723	-0.01%
2019/07/10	2	44.40	0	0.00	44.30	2	13,018	0.02%
2019/07/09	8	44.12	0	0.00	44.05	8	13,055	0.06%
2019/07/08	5	44.10	0	0.00	44.20	5	13,061	0.04%
2019/07/05	3	44.15	0	0.00	44.30	3	13,178	0.02%
2019/07/04	6	44.38	22	44.36	44.35	-16	13,236	-0.12%
2019/07/03	11	46.02	9	46.00	46.10	2	13,177	0.02%
2019/07/02	4	46.10	1	46.05	46.25	3	13,031	0.02%
2019/07/01	19	46.12	1	46.00	46.25	18	12,781	0.14%
2019/06/27	0	0.00	1	45.95	45.80	-1	12,572	-0.01%
2019/06/26	0	0.00	38	45.29	45.40	-38	12,505	-0.30%
2019/06/25	0	0.00	7	44.95	44.90	-7	12,469	-0.06%
2019/06/20	1	44.65	2	44.65	44.65	-1	12,612	-0.01%
2019/06/19	0	0.00	1	44.80	44.80	-1	12,755	-0.01%
2019/06/18	0	44.50	0	0.00	44.50	0	12,656	0.00%
2019/06/13	21	43.40	20	43.65	43.65	1	13,170	0.01%
2019/06/12	1	44.05	0	0.00	44.35	1	13,250	0.01%
2019/06/11	0	0.00	2	44.20	44.45	-2	13,372	-0.01%
2019/06/10	1	44.15	1	44.05	44.15	0	13,370	0.00%
2019/06/05	1	43.30	5	43.20	43.10	-4	13,478	-0.03%
2019/05/31	5	42.98	4	42.98	43.25	1	13,432	0.01%
2019/05/30	7	42.60	0	0.00	42.60	7	13,379	0.05%
2019/05/29	0	0.00	1	42.50	42.45	-1	13,576	-0.01%
2019/05/28	2	42.33	0	0.00	42.30	2	13,740	0.01%
2019/05/27	3	42.05	0	0.00	42.30	3	13,665	0.02%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/22	2	42.48	0	0.00	42.50	2	13,835	0.01%
2019/05/21	1	42.65	0	0.00	43.05	1	13,864	0.01%
2019/05/20	6	41.99	1	42.10	41.90	5	13,733	0.04%
2019/05/17	4	41.96	14	42.20	41.90	-10	13,636	-0.07%
2019/05/16	26	42.48	10	42.15	42.00	16	13,498	0.12%
2019/05/15	5.3	43.28	2	43.45	43.25	3.3	13,362	0.02%
2019/05/14	2.3	43.25	0	0.00	43.15	2.3	13,373	0.02%
2019/05/13	5.3	43.95	0	0.00	43.80	5.3	13,270	0.04%
2019/05/10	19.3	44.94	18	44.73	44.60	1.3	13,345	0.01%
2019/05/09	4	44.88	62	44.78	44.60	-58	13,436	-0.43%
2019/05/08	0	0.00	1.2	45.20	45.05	-1.2	13,438	-0.01%
2019/05/07	6	45.50	0	0.00	45.40	6	13,491	0.04%
2019/05/06	3	45.63	0	0.00	45.60	3	13,686	0.02%
2019/05/03	18	46.16	12	46.21	46.15	6	13,628	0.04%
2019/05/02	7	46.05	21	46.32	46.40	-14	13,506	-0.10%
2019/04/30	5	45.48	2	45.45	45.60	3	13,422	0.02%
2019/04/29	2	45.65	0	0.00	45.70	2	13,422	0.01%
2019/04/26	0	0.00	1	45.25	45.50	-1	13,449	-0.01%
2019/04/25	15	45.12	0	0.00	45.20	15	13,629	0.11%
2019/04/24	2	45.38	25.6	45.30	45.40	-23.6	13,919	-0.17%
2019/04/23	0	0.00	20	45.30	45.35	-20	14,182	-0.14%
2019/04/22	20	45.23	0	0.00	45.25	20	14,494	0.14%
2019/04/19	1	45.25	0	0.00	45.20	1	14,744	0.01%
2019/04/18	0	0.00	6	44.93	45.00	-6	14,768	-0.04%
2019/04/17	2	45.25	1	45.20	45.20	1	14,610	0.01%
2019/04/16	10	45.17	44.6	45.16	45.30	-34.6	14,477	-0.24%
2019/04/15	11	45.75	7	45.76	45.70	4	14,346	0.03%
2019/04/12	0	0.00	4	45.75	45.70	-4	14,335	-0.03%
2019/04/11	5	45.54	2	45.80	45.55	3	14,325	0.02%
2019/04/10	7	45.36	0	0.00	45.50	7	14,249	0.05%
2019/04/09	10	45.70	1	45.70	45.75	9	14,189	0.06%
2019/04/08	20	45.62	4	45.41	45.35	16	14,074	0.11%
2019/04/03	21	46.00	4	46.05	46.00	17	13,801	0.12%
2019/04/02	9	45.99	2	45.95	46.00	7	13,773	0.05%
2019/03/29	4	45.23	0	0.00	46.00	4	13,562	0.03%
2019/03/28	12	44.95	4.1	44.99	45.10	7.9	13,404	0.06%
2019/03/27	3	45.12	0	0.00	44.95	3	13,331	0.02%
2019/03/26	0	0.00	2	45.45	45.50	-2	13,224	-0.02%
2019/03/25	3	45.62	0	0.00	45.55	3	13,349	0.02%
2019/03/22	47	46.60	0	0.00	46.40	47	13,166	0.36%
2019/03/21	10	46.85	10	46.95	46.90	0	13,054	0.00%
2019/03/20	28	47.08	83	47.07	47.15	-55	13,050	-0.42%
2019/03/19	2	46.50	12	46.56	46.95	-10	12,850	-0.08%
2019/03/18	5	45.66	6	45.68	46.00	-1	12,664	-0.01%
2019/03/15	2	45.18	0	0.00	45.25	2	12,582	0.02%
2019/03/13	5	45.21	1.6	45.30	45.25	3.4	12,434	0.03%
2019/03/12	2	45.15	30	45.00	45.00	-28	12,423	-0.23%
2019/03/11	2	44.55	0	0.00	44.50	2	12,436	0.02%
2019/03/08	33	44.61	0	0.00	44.70	33	12,490	0.26%
2019/03/07	1	45.05	8	45.10	45.10	-7	12,623	-0.06%
2019/03/06	3	45.15	0	0.00	45.15	3	12,732	0.02%
2019/03/05	0	0.00	5	45.15	45.10	-5	12,846	-0.04%
2019/03/04	38	44.95	38	45.17	45.15	0	12,921	0.00%
2019/02/27	0	0.00	9	45.54	45.50	-9	12,758	-0.07%
2019/02/26	10	45.35	33	45.56	45.45	-23	12,558	-0.18%
2019/02/25	34	45.17	10	45.10	45.30	24	12,239	0.20%
2019/02/22	4	44.99	6	45.05	45.00	-2	12,147	-0.02%
2019/02/21	11	45.01	0	0.00	45.10	11	12,083	0.09%
2019/02/20	11	45.00	0	0.00	45.05	11	12,003	0.09%
2019/02/19	5	44.85	25	44.89	44.85	-20	11,846	-0.17%
2019/02/15	2	44.50	0	0.00	44.40	2	11,767	0.02%
2019/02/14	34	44.59	22	44.89	44.50	12	11,660	0.10%
2019/02/13	5	44.55	21	44.59	44.60	-16	11,458	-0.14%
2019/02/12	15	44.22	9	44.42	44.30	6	11,447	0.05%
2019/02/11	45	44.41	0	0.00	44.15	45	11,317	0.40%
2019/01/30	10	44.60	0	0.00	44.55	10	11,181	0.09%
2019/01/29	2	44.58	0	0.00	44.75	2	11,121	0.02%
2019/01/28	0	0.00	16	44.43	44.60	-16	10,954	-0.15%
2019/01/25	72	44.01	0	0.00	44.00	72	10,827	0.67%
2019/01/24	58.1	44.05	0	0.00	44.05	58.1	10,643	0.55%
2019/01/23	2.1	44.30	10	44.25	44.30	-7.9	10,634	-0.07%
2019/01/22	10	44.45	0	0.00	44.25	10	10,710	0.09%
2019/01/21	10	44.21	1	44.45	44.30	9	10,736	0.08%
2019/01/18	8	44.06	0	0.00	44.15	8	10,904	0.07%
2019/01/17	18	44.01	0	0.00	44.05	18	11,002	0.16%
2019/01/16	19	44.16	10	43.97	44.00	9	10,922	0.08%
2019/01/15	17	44.82	12	44.64	44.60	5	10,614	0.05%
2019/01/14	4	45.09	0	0.00	45.00	4	10,342	0.04%
2019/01/11	25	46.53	16	46.24	45.95	9	10,140	0.09%
2019/01/10	3	46.55	3	46.90	46.90	0	9,958	0.00%
2019/01/07	0.1	46.10	0	0.00	45.95	0.1	10,273	0.00%
2019/01/04	12	45.04	10	45.30	45.30	2	10,445	0.02%
2019/01/03	4	45.80	1	46.00	45.80	3	10,903	0.03%
2019/01/02	1	46.20	0	0.00	46.10	1	11,063	0.01%
2018/12/28	0	0.00	1	46.95	47.05	-1	11,114	-0.01%
2018/12/26	0	0.00	1	46.55	46.50	-1	11,549	-0.01%
2018/12/25	5	46.23	0	0.00	46.50	5	11,742	0.04%
2018/12/24	1.1	46.59	0	0.00	46.85	1.1	11,927	0.01%
2018/12/22	0.1	47.15	0	0.00	47.05	0.1	12,082	0.00%
2018/12/20	1	47.05	0	0.00	47.05	1	12,555	0.01%
2018/12/19	0.1	47.35	0	0.00	47.30	0.1	12,580	0.00%
2018/12/18	40	47.11	4	47.10	47.05	36	12,666	0.28%
2018/12/17	0	0.00	10	47.85	47.75	-10	12,959	-0.08%
2018/12/14	14.1	47.59	0	0.00	47.45	14.1	13,129	0.11%
2018/12/13	0	0.00	3	47.75	48.05	-3	13,081	-0.02%
2018/12/12	3	47.45	0	0.00	47.55	3	13,095	0.02%
2018/12/10	13	47.40	10	47.70	47.50	3	12,977	0.02%
2018/12/07	4	48.00	12	47.93	48.00	-8	12,947	-0.06%
2018/12/06	5	47.97	14	48.39	48.00	-9	12,897	-0.07%
2018/12/05	0	0.00	2	48.35	48.35	-2	12,874	-0.02%
2018/12/04	9	48.63	24	48.68	48.75	-15	12,872	-0.12%
2018/12/03	46	49.12	1	49.20	49.15	45	12,840	0.35%
2018/11/30	4	48.50	4	48.83	48.80	0	12,724	0.00%
2018/11/29	3	48.88	6	49.17	48.60	-3	12,537	-0.02%
2018/11/28	8	48.92	0	0.00	48.85	8	12,400	0.06%
2018/11/26	3	49.90	0	0.00	49.90	3	12,278	0.02%
2018/11/23	0	0.00	1	50.20	50.10	-1	12,218	-0.01%
2018/11/21	10	50.10	10	50.40	50.70	0	12,268	0.00%
2018/11/13	3	50.00	0	0.00	51.00	3	12,510	0.02%
2018/11/08	0	0.00	1	50.60	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	8	49.96	50.30	-8	12,670	-0.06%
2018/11/06	0	0.00	10	49.40	49.80	-10	12,719	-0.08%
2018/10/26	4	47.05	0	0.00	47.10	4	12,485	0.03%
2018/10/25	5	48.30	0	0.00	48.00	5	12,226	0.04%
2018/10/24	13	49.13	10	49.80	49.15	3	12,250	0.02%
2018/10/23	10	49.46	0	0.00	49.55	10	12,184	0.08%
2018/10/18	1	49.60	0	0.00	49.60	1	12,235	0.01%
2018/10/17	0	0.00	43	50.00	49.75	-43	12,384	-0.35%
2018/10/16	49	49.75	5	49.78	49.70	44	12,337	0.36%
2018/10/15	30	49.65	30	49.90	49.95	0	12,269	0.00%
2018/10/12	15	49.20	12	49.49	50.10	3	12,013	0.02%
2018/10/11	18	49.96	19	50.16	49.65	-1	11,865	-0.01%
2018/10/09	6	51.60	6	51.73	51.50	0	11,377	0.00%
2018/10/08	6	51.40	9	51.23	51.60	-3	11,184	-0.03%
2018/10/05	19	50.89	13	51.00	50.90	6	11,086	0.05%
2018/10/04	8	51.50	2	51.60	51.60	6	10,810	0.06%
2018/10/03	2	51.80	8	51.99	51.80	-6	10,746	-0.06%
2018/10/02	9	52.06	15	52.01	52.10	-6	10,636	-0.06%
2018/10/01	11	52.45	0	0.00	52.50	11	10,512	0.10%
2018/09/28	0	0.00	9	51.69	51.80	-9	10,484	-0.09%
2018/09/27	0	0.00	6	51.45	51.90	-6	10,330	-0.06%
2018/09/26	6	51.07	1	51.10	51.00	5	10,162	0.05%
2018/09/25	8	51.40	12	51.40	51.10	-4	10,326	-0.04%
2018/09/21	15	50.98	3	50.80	51.10	12	10,288	0.12%
2018/09/19	20	50.00	22	50.30	50.30	-2	9,754	-0.02%
2018/09/18	1	50.00	3	50.10	50.00	-2	9,957	-0.02%
2018/09/17	0	0.00	23	50.13	50.00	-23	10,140	-0.23%
2018/09/14	25	50.04	4	50.25	50.10	21	10,481	0.20%
2018/09/13	0	0.00	30	49.90	49.90	-30	10,634	-0.28%
2018/09/11	4	49.58	15	49.71	49.80	-11	11,015	-0.10%
2018/09/10	6	49.49	15	49.49	49.40	-9	11,238	-0.08%
2018/09/07	47	49.59	17	49.75	49.50	30	11,443	0.26%
2018/09/06	14	50.10	14	50.34	50.10	0	11,466	0.00%
2018/09/05	22	50.51	2	50.40	50.20	20	11,510	0.17%
2018/09/03	0	0.00	50	50.48	50.60	-50	11,551	-0.43%
2018/08/29	4	50.50	0	0.00	50.90	4	11,686	0.03%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/27	4	50.20	50	50.35	50.70	-46	11,774	-0.39%
2018/08/24	9	49.79	2	49.85	49.85	7	11,640	0.06%
2018/08/23	5	49.92	0	0.00	50.10	5	11,918	0.04%
2018/08/22	0	0.00	14	50.16	50.10	-14	12,211	-0.11%
2018/08/21	9	49.95	2	50.10	50.00	7	12,096	0.06%
2018/08/20	0	0.00	15	49.98	49.90	-15	12,047	-0.12%
2018/08/17	5	49.70	12	50.02	49.90	-7	12,024	-0.06%
2018/08/16	2	49.80	21.9	49.56	49.70	-19.9	11,979	-0.17%
2018/08/15	40	50.05	10	50.20	50.10	30	11,943	0.25%
2018/08/14	10	50.15	20	50.40	50.30	-10	12,078	-0.08%
2018/08/13	24	50.14	24	50.26	50.10	0	12,264	0.00%
2018/08/10	0	0.00	14	50.90	50.90	-14	12,319	-0.11%
2018/08/08	12	50.72	3	50.90	50.70	9	12,640	0.07%
2018/08/07	5	50.60	2	50.70	50.50	3	12,772	0.02%
2018/08/06	6	50.53	4	50.80	50.40	2	12,831	0.02%
2018/08/03	0	0.00	1	50.80	50.80	-1	13,049	-0.01%
2018/08/02	5	50.60	4	50.50	50.20	1	13,141	0.01%
2018/08/01	0	0.00	2	51.00	51.00	-2	13,112	-0.02%
2018/07/31	2	50.90	40	50.74	50.70	-38	13,175	-0.29%
2018/07/30	2	50.20	0	0.00	50.40	2	12,966	0.02%
2018/07/27	10	50.14	0	0.00	50.20	10	13,116	0.08%
2018/07/26	20	50.25	0	0.00	50.30	20	13,168	0.15%
2018/07/25	6	50.23	0	0.00	50.20	6	13,156	0.05%
2018/07/24	72	50.43	0	0.00	50.30	72	13,149	0.55%
2018/07/23	36	50.60	0	0.00	51.00	36	13,077	0.28%
2018/07/20	22	50.62	48	51.00	51.00	-26	13,127	-0.20%
2018/07/19	40	50.61	27	50.89	50.80	13	13,137	0.10%
2018/07/18	0	0.00	3	51.00	50.80	-3	13,137	-0.02%
2018/07/17	20	50.68	50	50.85	50.80	-30	13,139	-0.23%
2018/07/16	28	50.76	10	50.90	50.70	18	13,165	0.14%
2018/07/13	6	50.70	60	50.90	51.00	-54	13,230	-0.41%
2018/07/12	24	50.13	15	50.60	50.70	9	13,283	0.07%
2018/07/11	0	0.00	15	50.30	50.30	-15	13,360	-0.11%
2018/07/10	20	50.38	6	50.20	50.50	14	13,348	0.10%
2018/07/09	1	49.90	30	50.00	50.10	-29	13,363	-0.22%
2018/07/06	0	0.00	21	49.15	49.45	-21	13,375	-0.16%
2018/07/05	35	49.63	0	0.00	49.80	35	13,409	0.26%
2018/07/02	75	50.46	0	0.00	50.30	75	13,535	0.55%
2018/06/29	35	50.72	19	50.90	51.10	16	13,434	0.12%
2018/06/27	1	50.90	10	51.20	50.50	-9	13,279	-0.07%
2018/06/26	20	51.10	104	50.90	50.90	-84	13,056	-0.64%	大賣/
2018/06/25	3	53.30	0	0.00	53.20	3	12,832	0.02%
2018/06/21	1	53.90	6	54.05	53.90	-5	12,476	-0.04%
2018/06/20	0	0.00	2	53.95	53.70	-2	12,714	-0.02%
2018/06/15	0	0.00	1	53.30	53.70	-1	12,431	-0.01%
2018/06/14	8	53.45	5.1	53.33	52.90	2.9	12,213	0.02%
2018/06/13	4	53.80	4	53.90	54.00	0	12,056	0.00%
2018/06/12	9	53.52	2	53.90	53.50	7	12,349	0.06%
2018/06/11	5	53.74	4	53.80	53.70	1	12,305	0.01%
2018/06/08	2	53.80	2	53.70	53.80	0	12,317	0.00%
2018/06/07	4	53.40	1	53.50	54.00	3	12,354	0.02%
2018/06/06	6	53.30	0	0.00	53.30	6	12,473	0.05%
2018/06/05	5	52.60	1	52.60	53.00	4	12,369	0.03%
2018/06/04	10	52.35	0	0.00	52.80	10	12,333	0.08%
2018/06/01	10	51.72	0	0.00	51.80	10	12,348	0.08%
2018/05/31	60	52.10	10	51.80	52.10	50	12,376	0.40%
2018/05/30	13	51.37	94	51.80	51.20	-81	12,242	-0.66%
2018/05/29	12	53.03	0	0.00	52.80	12	12,296	0.10%
2018/05/28	2	53.40	0	0.00	53.30	2	12,441	0.02%
2018/05/25	10	53.22	1	53.30	53.10	9	12,581	0.07%
2018/05/24	22	53.05	0.7	53.30	53.50	21.3	12,646	0.17%
2018/05/23	48	53.30	141	53.32	53.30	-93	12,693	-0.73%	大賣/
2018/05/18	0	0.00	3	52.90	52.90	-3	12,560	-0.02%
2018/05/17	0	0.00	5	52.70	52.50	-5	12,527	-0.04%
2018/05/15	0	0.00	2	52.00	51.20	-2	12,430	-0.02%
2018/05/14	1	51.70	0	0.00	51.80	1	12,756	0.01%
2018/05/10	0	0.00	6	50.90	51.00	-6	12,734	-0.05%
2018/05/09	1	50.90	0	0.00	50.70	1	12,756	0.01%
2018/05/08	3	50.30	25	50.52	50.70	-22	12,895	-0.17%
2018/05/07	0	0.00	20	50.50	50.30	-20	12,889	-0.16%
2018/05/04	53.3	50.15	0	0.00	50.10	53.3	12,970	0.41%
2018/05/03	10	50.93	0	0.00	50.40	10	12,844	0.08%
2018/05/02	5	51.10	24	51.13	51.30	-19	13,013	-0.15%
2018/04/30	15	50.67	0	0.00	51.00	15	13,175	0.11%
2018/04/27	5	50.60	1	50.70	50.80	4	13,174	0.03%
2018/04/25	0	0.00	19	50.05	50.30	-19	13,266	-0.14%
2018/04/24	0	0.00	6	50.33	50.20	-6	13,388	-0.04%
2018/04/23	26	50.12	186	50.20	50.20	-160	13,527	-1.18%	大賣/鉅額交易
2018/04/20	23	50.13	7	50.40	50.40	16	13,801	0.12%
2018/04/19	5	50.30	20	50.50	50.60	-15	14,009	-0.11%
2018/04/18	5	50.00	5	49.95	50.00	0	14,012	0.00%
2018/04/17	22	50.09	11	50.37	49.95	11	14,128	0.08%
2018/04/16	5	50.50	7	50.66	50.60	-2	14,244	-0.01%
2018/04/13	14	51.29	15	51.01	51.20	-1	14,345	-0.01%
2018/04/12	4	51.13	0	0.00	51.00	4	14,474	0.03%
2018/04/11	56	51.19	2	51.40	51.00	54	14,669	0.37%
2018/04/10	4	50.90	69	50.98	51.00	-65	14,659	-0.44%
2018/04/09	11	49.98	0	0.00	50.30	11	14,670	0.07%
2018/04/03	1	49.80	22	49.95	49.90	-21	14,590	-0.14%
2018/03/31	3	50.20	0	0.00	50.20	3	14,579	0.02%
2018/03/30	5	50.20	0	0.00	50.10	5	14,685	0.03%
2018/03/27	0.5	50.70	20	50.70	50.70	-19.5	14,619	-0.13%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	109	50.55	15	51.00	50.30	94	14,657	0.64%	大買/
2018/03/22	3	51.90	9	52.00	51.80	-6	14,418	-0.04%
2018/03/21	0	0.00	0	51.50	51.50	0	14,331	0.00%
2018/03/16	10	51.50	32	50.99	51.70	-22	14,383	-0.15%
2018/03/15	3	51.27	31	51.50	51.20	-28	14,121	-0.20%
2018/03/13	5	51.54	5	51.68	51.60	0	14,188	0.00%
2018/03/12	50	51.09	49	51.52	51.80	1	14,194	0.01%
2018/03/08	3	50.50	0	0.00	50.40	3	14,429	0.02%
2018/03/07	0	50.50	15	50.67	50.30	-15	14,758	-0.10%
2018/03/06	23	50.42	26	50.68	50.30	-3	15,322	-0.02%
2018/03/05	87	50.46	0	0.00	50.10	87	15,600	0.56%
2018/03/02	54	51.05	42	51.17	50.80	12	15,494	0.08%
2018/03/01	21	51.70	13	51.88	52.20	8	15,358	0.05%
2018/02/27	12	52.36	13.4	52.78	52.20	-1.4	15,405	-0.01%
2018/02/26	13	52.25	10	52.60	52.20	3	15,360	0.02%
2018/02/23	7	51.99	5	52.18	52.30	2	15,567	0.01%
2018/02/22	23	51.26	15	51.40	51.80	8	16,252	0.05%
2018/02/21	22	51.52	20	51.85	51.90	2	16,922	0.01%
2018/02/12	6	50.77	8	51.03	51.00	-2	16,782	-0.01%
2018/02/09	24	49.72	16	50.15	50.20	8	16,786	0.05%
2018/02/08	32	50.73	28	50.81	50.60	4	16,607	0.02%
2018/02/07	16	50.73	53	50.60	50.20	-37	16,574	-0.22%
2018/02/06	48	49.74	24	49.10	49.20	24	16,301	0.15%
2018/02/05	7	52.00	90	51.98	52.10	-83	15,858	-0.52%
2018/02/02	11	53.37	3	53.60	53.40	8	15,666	0.05%
2018/02/01	9	53.89	2	54.10	54.00	7	15,579	0.04%
2018/01/31	8	53.35	24	53.30	54.20	-16	15,496	-0.10%
2018/01/30	1	53.70	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	22	53.52	54.00	-22	15,380	-0.14%
2018/01/26	1	52.90	1	53.30	53.20	0	15,407	0.00%
2018/01/25	12	52.92	20	53.32	53.40	-8	15,563	-0.05%
2018/01/24	26	52.89	10	53.10	52.80	16	15,373	0.10%
2018/01/22	5	53.78	2	53.60	54.10	3	15,357	0.02%
2018/01/19	10	53.47	12	53.47	53.90	-2	15,384	-0.01%
2018/01/18	28	54.04	3.1	54.38	53.80	24.9	15,268	0.16%
2018/01/17	13	54.02	1	54.10	54.20	12	15,074	0.08%
2018/01/16	0	0.00	6	54.53	54.80	-6	14,907	-0.04%
2018/01/15	31	53.87	11	53.74	54.10	20	14,546	0.14%
2018/01/12	4	53.15	1	53.10	53.20	3	14,299	0.02%
2018/01/11	0	0.00	3	53.00	53.00	-3	14,227	-0.02%
2018/01/10	15	53.07	0	0.00	53.00	15	14,236	0.11%
2018/01/09	6	52.33	1	52.50	52.50	5	14,055	0.04%
2018/01/08	6	52.32	6	52.45	52.50	0	13,984	0.00%
2018/01/05	15	52.15	8	52.08	52.20	7	13,900	0.05%
2018/01/04	10	51.40	2	51.55	51.90	8	13,779	0.06%
2018/01/03	8	51.40	4	51.35	51.50	4	13,865	0.03%
2018/01/02	0	0.00	4	50.85	51.00	-4	13,535	-0.03%