富邦金 (2881)-凱基-長庚券商分點個股進出

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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,624張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	11.5	73.00	73.50	-11.5	16,921	-0.07%
2024/05/21	2	72.60	1	72.61	72.90	1	16,866	0.01%
2024/05/20	26.1	73.94	20	73.60	73.80	6.1	16,774	0.04%
2024/05/17	0	74.70	7.4	74.57	74.60	-7.4	16,753	-0.04%
2024/05/16	1.1	73.90	4.1	75.44	73.90	-3	16,559	-0.02%
2024/05/15	0	0.00	23.5	72.69	73.80	-23.5	16,076	-0.15%
2024/05/14	1	71.10	3	71.47	71.20	-2	15,585	-0.01%
2024/05/13	3	71.30	0	0.00	71.50	3	15,535	0.02%
2024/05/10	2	71.15	4.2	71.27	71.80	-2.2	15,359	-0.01%
2024/05/09	0	0.00	1	69.70	69.90	-1	14,925	-0.01%
2024/05/08	1	69.90	1	69.70	69.90	0	14,769	0.00%
2024/05/07	0	0.00	2	69.95	69.90	-2	14,815	-0.01%
2024/05/06	5	69.20	3.3	69.75	70.00	1.8	14,722	0.01%
2024/05/03	0	0.00	1	69.50	69.00	-1	14,643	-0.01%
2024/05/02	1	69.00	0	0.00	69.00	1	14,623	0.01%
2024/04/30	0	0.00	0.1	69.30	69.10	-0.1	14,584	0.00%
2024/04/29	0	0.00	2	68.92	69.40	-2	14,502	-0.01%
2024/04/26	1	67.30	4	67.73	67.60	-3	14,280	-0.02%
2024/04/25	2.5	66.42	0	0.00	66.40	2.5	14,183	0.02%
2024/04/24	2	67.00	0	0.00	66.80	2	14,297	0.01%
2024/04/23	1	66.30	0.7	66.20	66.30	0.3	14,674	0.00%
2024/04/22	0	0.00	6	66.08	66.20	-6	14,818	-0.04%
2024/04/19	6.2	65.01	1.2	65.13	65.00	5	14,682	0.03%
2024/04/18	7	65.94	0.3	66.42	66.30	6.7	14,312	0.05%
2024/04/17	0.1	66.20	0	0.00	66.00	0.1	14,158	0.00%
2024/04/16	8.1	66.03	0.2	67.10	65.70	7.9	14,009	0.06%
2024/04/15	2	67.55	6	67.50	67.40	-4	13,715	-0.03%
2024/04/12	1.1	67.92	8	67.95	67.80	-6.9	13,827	-0.05%
2024/04/11	2	68.45	1	69.10	68.40	1	13,737	0.01%
2024/04/10	0	0.00	0.5	69.84	69.20	-0.5	13,540	0.00%
2024/04/09	0.2	68.80	2.2	69.85	70.00	-2	13,590	-0.01%
2024/04/08	0	68.70	2	68.50	68.70	-2	13,482	-0.01%
2024/04/03	3	68.77	1.1	68.72	68.60	2	13,479	0.01%
2024/04/02	0	0.00	1	69.20	69.50	-1	13,362	-0.01%
2024/04/01	0	0.00	2.2	69.88	69.50	-2.2	13,371	-0.02%
2024/03/29	6	69.58	3.9	69.86	69.70	2.1	13,366	0.02%
2024/03/28	0.3	69.53	0	0.00	69.30	0.3	13,306	0.00%
2024/03/26	1.2	69.32	1	69.30	69.60	0.2	13,283	0.00%
2024/03/25	4	69.08	0	0.00	69.00	4	13,373	0.03%
2024/03/22	0.1	69.66	12	70.10	69.60	-12	13,255	-0.09%
2024/03/21	0	0.00	6.4	70.30	70.70	-6.4	13,122	-0.05%
2024/03/19	4	69.45	0.1	69.70	69.80	3.9	13,945	0.03%
2024/03/18	1	69.30	0.2	69.40	69.50	0.8	13,834	0.01%
2024/03/15	4.6	69.48	4	69.55	69.60	0.6	13,747	0.00%
2024/03/14	6	70.37	0.1	70.20	70.70	5.9	13,274	0.04%
2024/03/13	1	69.50	194.1	69.32	69.90	-193.1	13,016	-1.48%	大賣/鉅額交易
2024/03/12	1	69.50	402	69.35	69.70	-401	13,025	-3.08%	大賣/鉅額交易
2024/03/11	2	69.35	0.1	69.10	69.20	1.9	12,911	0.01%
2024/03/08	0.7	68.70	3.1	68.90	69.20	-2.4	12,838	-0.02%
2024/03/07	0	0.00	3.5	67.86	68.10	-3.5	12,575	-0.03%
2024/03/06	8.8	67.46	4	67.40	67.30	4.8	12,463	0.04%
2024/03/05	2	67.30	0	0.00	67.30	2	12,754	0.02%
2024/03/04	0	0.00	9.6	67.37	67.40	-9.6	12,816	-0.08%
2024/03/01	0	0.00	3	67.50	67.40	-3	12,878	-0.02%
2024/02/29	0	0.00	3.4	67.88	68.00	-3.4	12,846	-0.03%
2024/02/27	1	66.80	7.6	66.75	66.90	-6.6	12,588	-0.05%
2024/02/26	0	0.00	1.2	66.80	66.90	-1.2	12,529	-0.01%
2024/02/23	12	66.68	0	0.00	66.60	12	12,538	0.10%
2024/02/22	0	0.00	3.1	66.40	66.50	-3.1	12,925	-0.02%
2024/02/21	3.1	66.20	1	66.50	66.30	2.1	13,007	0.02%
2024/02/20	1	66.50	15.4	66.32	66.50	-14.3	13,092	-0.11%
2024/02/19	2	66.20	2.1	66.28	66.10	-0.1	13,089	0.00%
2024/02/16	3.7	65.52	3.6	65.85	65.90	0.1	13,316	0.00%
2024/02/15	1	65.50	5.1	65.52	65.30	-4.1	13,218	-0.03%
2024/02/05	0	0.00	25	64.80	64.70	-25	12,987	-0.19%
2024/02/02	0	0.00	0.1	64.60	64.90	-0.1	12,851	0.00%
2024/02/01	0	0.00	0.4	64.50	64.80	-0.4	12,788	0.00%
2024/01/31	1	64.30	10.5	64.20	64.50	-9.5	12,743	-0.07%
2024/01/30	0	64.40	5	64.70	64.30	-5	12,664	-0.04%
2024/01/29	3	64.73	0	0.00	64.80	3	12,620	0.02%
2024/01/26	0	0.00	1.4	64.71	64.80	-1.4	12,633	-0.01%
2024/01/24	1	64.00	0	0.00	64.40	1	12,680	0.01%
2024/01/19	2	62.40	0	0.00	63.00	2	12,624	0.02%
2024/01/18	10.2	62.39	2	62.30	62.30	8.2	12,575	0.07%
2024/01/17	16	62.69	2	62.70	62.30	14	12,378	0.11%
2024/01/16	0	63.80	0.1	63.40	63.20	-0.1	12,011	0.00%
2024/01/15	0	64.10	0	0.00	64.10	0	11,979	0.00%
2024/01/11	1	64.00	1.4	64.00	63.90	-0.4	12,340	0.00%
2024/01/10	3.2	63.97	3.1	63.80	64.00	0.1	12,641	0.00%
2024/01/09	0	64.00	1.4	64.10	64.00	-1.3	12,669	-0.01%
2024/01/08	4	64.60	0	0.00	64.10	4	12,707	0.03%
2024/01/05	0.1	63.40	2.2	63.41	63.20	-2.1	12,586	-0.02%
2024/01/04	4	63.70	4	63.60	63.50	0	12,612	0.00%
2024/01/03	1.1	63.45	0	0.00	63.70	1.1	12,742	0.01%
2024/01/02	2.1	64.78	0	0.00	64.60	2.1	12,604	0.02%
2023/12/29	1	64.70	2	64.60	64.80	-1	12,693	-0.01%
2023/12/28	0	0.00	2	64.50	64.90	-2	12,834	-0.02%
2023/12/27	0	0.00	3.2	64.49	64.60	-3.2	12,812	-0.03%
2023/12/26	3	63.90	0	0.00	64.30	3	12,796	0.02%
2023/12/25	6	63.50	0	0.00	63.70	6	12,845	0.05%
2023/12/22	0.1	63.52	0	0.00	63.50	0.1	12,920	0.00%
2023/12/21	0	0.00	0.2	63.50	63.40	-0.2	13,057	0.00%
2023/12/19	0.2	63.93	0	0.00	63.90	0.2	13,026	0.00%
2023/12/18	1.1	64.30	0	0.00	64.50	1.1	13,092	0.01%
2023/12/15	0.1	64.90	3	65.13	65.10	-2.9	13,080	-0.02%
2023/12/14	0	0.00	10.5	64.30	65.20	-10.5	12,662	-0.08%
2023/12/13	8	62.79	0	0.00	62.90	8	11,823	0.07%
2023/12/12	0	0.00	1	62.80	63.10	-1	11,987	-0.01%
2023/12/11	2	62.85	2	62.90	62.90	0	11,981	0.00%
2023/12/07	3.4	62.84	0	0.00	63.20	3.4	11,888	0.03%
2023/12/06	0	0.00	1.1	63.82	63.80	-1.1	11,678	-0.01%
2023/12/05	0	63.90	0.8	63.80	64.10	-0.8	11,639	-0.01%
2023/12/04	0	0.00	5.6	64.42	64.40	-5.6	11,562	-0.05%
2023/12/01	2.1	63.86	0	0.00	63.80	2.1	11,614	0.02%
2023/11/29	0	0.00	3	64.07	63.70	-3	11,359	-0.03%
2023/11/28	0	63.50	0	0.00	63.90	0	11,377	0.00%
2023/11/24	0	0.00	2	63.80	63.90	-2	11,496	-0.02%
2023/11/22	1	64.50	2	64.40	64.60	-1	11,573	-0.01%
2023/11/21	0	0.00	8.6	64.60	64.90	-8.6	11,556	-0.07%
2023/11/20	8	63.20	1	63.30	63.50	7	11,121	0.06%
2023/11/17	0	0.00	6.3	63.11	63.20	-6.3	11,019	-0.06%
2023/11/16	0	0.00	0.2	62.70	62.90	-0.2	10,907	0.00%
2023/11/15	0.1	62.40	9.8	62.28	62.70	-9.8	10,849	-0.09%
2023/11/14	0	0.00	100	61.70	61.70	-100	10,586	-0.94%
2023/11/10	0.1	61.50	3	61.50	61.50	-2.9	10,782	-0.03%
2023/11/09	0	0.00	1.1	61.50	61.70	-1.1	11,043	-0.01%
2023/11/08	1	61.50	2	61.45	61.70	-1	11,345	-0.01%
2023/11/07	0	0.00	1	61.30	61.50	-1	11,421	-0.01%
2023/11/06	4	61.55	3	61.60	61.50	1	11,533	0.01%
2023/11/03	0	0.00	0.5	61.09	61.30	-0.5	11,525	0.00%
2023/11/02	0	0.00	1	61.00	60.90	-1	11,606	-0.01%
2023/11/01	0	60.10	0.3	60.10	60.00	-0.3	11,598	0.00%
2023/10/31	1	59.80	0	0.00	60.10	1	11,596	0.01%
2023/10/30	3	59.77	2.1	59.85	59.80	0.9	11,953	0.01%
2023/10/27	0	0.00	2.2	60.01	60.30	-2.2	12,134	-0.02%
2023/10/26	2.3	59.73	4.5	60.00	59.60	-2.2	12,483	-0.02%
2023/10/25	1	60.30	0	0.00	60.00	1	12,502	0.01%
2023/10/24	1.2	59.91	0	0.00	59.90	1.2	12,831	0.01%
2023/10/23	2.7	59.91	1	60.20	59.90	1.7	12,972	0.01%
2023/10/20	2	59.81	0	0.00	60.70	2	12,837	0.02%
2023/10/18	0.3	61.00	0.1	61.20	61.40	0.2	12,692	0.00%
2023/10/17	0	0.00	2	61.10	61.30	-2	12,598	-0.02%
2023/10/16	0	0.00	2.1	61.00	61.00	-2.1	13,008	-0.02%
2023/10/13	4.1	61.00	0.1	61.00	60.90	4.1	13,435	0.03%
2023/10/12	0	61.30	0	0.00	61.70	0	13,830	0.00%
2023/10/11	0	0.00	4	61.48	61.60	-4	13,883	-0.03%
2023/10/06	0.3	60.60	0.7	60.70	60.70	-0.4	13,848	0.00%
2023/10/05	0.8	60.00	0	0.00	60.50	0.8	14,091	0.01%
2023/10/04	8.3	59.88	499	59.80	59.70	-490.7	14,204	-3.45%	大賣/鉅額交易
2023/10/03	3.5	60.39	1.1	60.50	60.50	2.4	14,058	0.02%
2023/10/02	1.1	60.64	0	0.00	60.80	1.1	14,187	0.01%
2023/09/27	6	60.25	10	60.30	60.60	-4	14,373	-0.03%
2023/09/26	10.9	60.72	0.2	60.70	60.60	10.7	14,355	0.07%
2023/09/25	0.1	61.40	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	4.6	61.18	0	0.00	61.00	4.6	14,276	0.03%
2023/09/21	3.7	61.44	1	61.30	61.40	2.7	14,252	0.02%
2023/09/20	5	61.90	4	62.08	62.10	1	14,145	0.01%
2023/09/19	1	62.70	2	62.70	62.60	-1	14,108	-0.01%
2023/09/15	7	62.73	0	0.00	62.50	7	14,283	0.05%
2023/09/14	0	0.00	5	62.90	62.90	-5	14,131	-0.04%
2023/09/13	0	0.00	85	62.30	62.40	-85	14,265	-0.60%
2023/09/12	3	62.00	0	0.00	62.10	3	14,457	0.02%
2023/09/11	0.1	61.90	7	61.80	61.90	-7	14,442	-0.05%
2023/09/08	1.1	61.70	1.2	61.50	61.80	-0.1	14,636	0.00%
2023/09/07	1.1	61.21	0.6	61.65	61.20	0.4	14,888	0.00%
2023/09/06	2.2	61.60	0	0.00	61.40	2.2	14,932	0.01%
2023/09/05	0	61.90	0	0.00	61.80	0	14,867	0.00%
2023/09/04	0	62.50	1	62.40	62.20	-1	15,154	-0.01%
2023/09/01	0	0.00	502.4	64.33	64.80	-502.4	15,252	-3.29%	大賣/鉅額交易
2023/08/31	1.1	64.14	0	0.00	63.60	1.1	15,202	0.01%
2023/08/30	1	64.30	1	64.50	64.50	0	15,332	0.00%
2023/08/29	0	0.00	7.3	64.13	64.40	-7.3	15,360	-0.05%
2023/08/28	0.1	63.60	11	64.10	64.10	-10.9	15,470	-0.07%
2023/08/25	8.1	62.83	2	63.00	62.80	6.1	15,792	0.04%
2023/08/24	2	63.30	2	63.10	63.30	0	15,792	0.00%
2023/08/23	0	0.00	2	63.20	62.80	-2	15,914	-0.01%
2023/08/22	0.2	62.90	0	0.00	62.80	0.2	15,989	0.00%
2023/08/21	2.1	62.91	0	0.00	63.10	2.1	16,090	0.01%
2023/08/18	13	62.80	2	62.65	62.40	11	16,100	0.07%
2023/08/17	3	62.17	1.2	62.03	62.50	1.8	16,188	0.01%
2023/08/16	3.1	62.47	0.1	62.90	62.50	3	16,093	0.02%
2023/08/15	2.2	63.79	200	63.85	63.50	-197.8	16,282	-1.21%	大賣/鉅額交易
2023/08/14	0.5	63.90	2	63.80	63.90	-1.5	16,421	-0.01%
2023/08/11	0.2	65.60	1	65.80	65.40	-0.8	16,400	0.00%
2023/08/10	0.1	65.30	1.1	65.59	65.40	-1	16,416	-0.01%
2023/08/09	0	65.10	13	65.30	65.30	-13	16,407	-0.08%
2023/08/08	0	65.30	0.1	65.30	65.20	-0.1	16,380	0.00%
2023/08/07	0	0.00	0.4	65.39	65.50	-0.4	16,382	0.00%
2023/08/04	0	64.80	1	64.70	64.80	-1	16,316	-0.01%
2023/08/02	4.1	65.20	0.1	65.40	65.10	4	16,297	0.02%
2023/08/01	0	0.00	3.3	65.91	66.50	-3.3	15,960	-0.02%
2023/07/31	3	65.37	6.1	65.79	65.50	-3	15,665	-0.02%
2023/07/28	0	0.00	2.3	65.35	65.40	-2.3	15,362	-0.01%
2023/07/27	246	64.80	5.1	65.01	65.50	240.9	15,296	1.58%	大買/鉅額交易
2023/07/26	0.2	63.60	5.2	64.11	64.50	-5	15,046	-0.03%
2023/07/25	3	62.97	1.4	63.00	62.90	1.6	15,020	0.01%
2023/07/24	0	62.80	13	62.72	62.60	-13	15,005	-0.09%
2023/07/21	13.4	62.99	11	63.04	63.00	2.4	15,021	0.02%
2023/07/20	20	63.43	6.1	63.49	63.50	13.9	14,889	0.09%
2023/07/19	12.1	65.02	9	65.29	64.80	3.1	14,630	0.02%
2023/07/18	13	65.57	13.6	65.15	65.60	-0.6	14,191	0.00%
2023/07/17	3.1	63.85	53.7	63.40	65.00	-50.6	13,720	-0.37%
2023/07/14	0	0.00	1	62.35	62.50	-1	13,211	-0.01%
2023/07/13	6	61.70	30	61.73	61.70	-24	13,027	-0.18%
2023/07/12	1.4	61.83	0.1	61.70	62.00	1.4	12,912	0.01%
2023/07/11	10.3	61.39	8.6	61.49	61.40	1.7	12,824	0.01%
2023/07/10	1	60.10	0	0.00	60.20	1	12,675	0.01%
2023/07/07	9.3	59.85	10	59.80	60.00	-0.7	12,651	-0.01%
2023/07/06	32.1	60.29	5	60.70	60.30	27.1	12,548	0.22%
2023/07/05	5	61.10	2.3	61.06	61.00	2.7	12,260	0.02%
2023/07/04	0	0.00	1	61.20	60.90	-1	12,220	-0.01%
2023/07/03	1	61.30	1.2	61.18	61.30	-0.2	12,203	0.00%
2023/06/30	5	60.88	0	0.00	60.80	5	12,278	0.04%
2023/06/29	0.1	61.60	0	0.00	61.30	0.1	12,180	0.00%
2023/06/28	0	0.00	11	61.30	61.40	-11	12,081	-0.09%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	2.7	61.00	1	61.00	60.80	1.7	11,997	0.01%
2023/06/21	2.2	61.20	1.1	61.29	61.40	1.1	11,924	0.01%
2023/06/20	2	61.05	0	0.00	61.10	2	11,955	0.02%
2023/06/19	0	0.00	7	61.03	61.30	-7	12,081	-0.06%
2023/06/16	3	61.33	0	0.00	61.10	3	12,007	0.02%
2023/06/15	0	0.00	0.2	61.80	61.60	-0.2	11,954	0.00%
2023/06/14	0	0.00	8	61.69	61.80	-8	12,219	-0.07%
2023/06/13	2	61.25	6	61.35	61.10	-4.1	12,343	-0.03%
2023/06/12	4.2	61.26	0	0.00	61.20	4.2	12,213	0.03%
2023/06/09	1.2	60.86	0.1	61.20	61.20	1.1	12,360	0.01%
2023/06/08	19.9	61.08	0	0.00	60.80	19.9	12,494	0.16%
2023/06/07	3	61.80	1	62.00	61.80	2	12,352	0.02%
2023/06/06	0	0.00	1	61.70	61.90	-1	12,304	-0.01%
2023/06/05	0.1	61.60	11.1	62.10	61.70	-11	12,299	-0.09%
2023/06/02	0	0.00	0.4	60.80	60.60	-0.4	12,012	0.00%
2023/06/01	5.2	60.16	0.1	60.70	60.40	5.2	12,041	0.04%
2023/05/31	0	0.00	3	61.23	60.80	-3	11,927	-0.03%
2023/05/29	8.1	61.15	4.3	61.23	61.10	3.8	11,633	0.03%
2023/05/26	2.2	60.34	24	60.69	60.50	-21.8	11,608	-0.19%
2023/05/25	10	60.46	0.1	60.80	60.40	9.9	11,589	0.09%
2023/05/24	0.3	61.26	1.2	61.03	61.40	-0.9	11,565	-0.01%
2023/05/23	1	61.30	0.3	62.00	61.40	0.7	11,496	0.01%
2023/05/22	0.1	61.60	1	61.60	61.70	-0.9	11,417	-0.01%
2023/05/19	4.2	61.64	6.1	61.60	61.60	-1.9	11,470	-0.02%
2023/05/18	2.1	60.90	11.1	60.82	61.10	-9.1	11,160	-0.08%
2023/05/17	0	0.00	6.3	59.93	60.20	-6.3	10,900	-0.06%
2023/05/16	0	0.00	1	59.60	59.80	-1	10,761	-0.01%
2023/05/15	2.1	59.01	8	59.10	59.40	-5.9	10,721	-0.06%
2023/05/12	0	0.00	6	59.40	59.00	-6	10,668	-0.06%
2023/05/11	3	59.40	1	59.70	59.50	2	10,614	0.02%
2023/05/10	0	0.00	0.1	59.40	59.20	-0.1	10,585	0.00%
2023/05/09	0	0.00	0.1	59.30	59.50	-0.1	10,632	0.00%
2023/05/08	0	0.00	5.1	59.34	59.40	-5.1	10,733	-0.05%
2023/05/05	0	0.00	1	59.00	59.10	-1	10,707	-0.01%
2023/05/04	0	0.00	5.5	58.89	59.10	-5.5	10,960	-0.05%
2023/05/03	0	0.00	5	58.40	58.60	-5	11,141	-0.04%
2023/05/02	6	59.00	1	58.80	58.80	5	11,425	0.04%
2023/04/28	2.6	59.03	5	59.04	59.00	-2.4	11,833	-0.02%
2023/04/27	2.4	57.87	0	0.00	57.70	2.4	11,860	0.02%
2023/04/26	1	57.30	0	0.00	57.80	1	11,935	0.01%
2023/04/25	2	57.85	3	58.20	57.50	-1	11,854	-0.01%
2023/04/24	0.5	58.00	0.1	58.00	58.10	0.4	11,882	0.00%
2023/04/21	2	58.10	1	58.00	57.90	1	12,012	0.01%
2023/04/20	1.2	57.98	0.1	57.80	57.90	1.1	12,097	0.01%
2023/04/19	1.7	58.50	0.1	58.47	58.20	1.6	12,308	0.01%
2023/04/18	0.9	58.42	0.1	58.55	58.60	0.8	12,313	0.01%
2023/04/17	4.2	58.40	5.6	58.49	58.50	-1.3	12,462	-0.01%
2023/04/14	0.3	58.37	10.7	58.36	58.60	-10.4	12,465	-0.08%
2023/04/13	1	57.60	2	57.40	57.40	-1	12,353	-0.01%
2023/04/11	3.3	56.80	5.1	56.81	57.10	-1.8	12,297	-0.01%
2023/04/10	0.1	57.20	0	0.00	57.10	0.1	12,282	0.00%
2023/04/07	1	56.80	24	57.00	56.90	-23	12,277	-0.19%
2023/04/06	1	56.60	0	0.00	56.80	1	12,256	0.01%
2023/03/31	2	56.80	2	56.75	56.50	0	12,223	0.00%
2023/03/30	4	56.53	0	0.00	56.80	4	12,212	0.03%
2023/03/29	1.1	56.81	0	0.00	56.90	1.1	12,306	0.01%
2023/03/28	0.1	56.45	0	0.00	56.50	0.1	12,543	0.00%
2023/03/27	5	56.10	0	0.00	56.30	5	12,707	0.04%
2023/03/24	5	56.34	4	56.30	56.30	1	13,079	0.01%
2023/03/23	3	56.33	12	56.32	56.50	-9	13,077	-0.07%
2023/03/22	2.5	55.90	0	0.00	56.20	2.5	13,097	0.02%
2023/03/21	18.4	55.48	1	55.20	55.30	17.4	13,028	0.13%
2023/03/20	13.8	55.09	0	0.00	55.00	13.8	13,252	0.10%
2023/03/17	7.1	55.80	1	55.70	55.50	6.1	13,148	0.05%
2023/03/16	14.5	55.27	1	55.50	55.10	13.5	13,023	0.10%
2023/03/15	3.5	56.64	3	57.03	56.50	0.5	12,799	0.00%
2023/03/14	14.8	56.78	0	56.80	56.70	14.8	12,817	0.12%
2023/03/13	6.4	57.70	2	57.50	57.70	4.4	12,695	0.03%
2023/03/10	16.8	58.42	2	58.75	58.30	14.8	12,600	0.12%
2023/03/09	0	59.70	4	59.60	59.40	-4	12,587	-0.03%
2023/03/08	14.7	59.61	0	0.00	60.00	14.7	13,017	0.11%
2023/03/07	4.9	59.80	0	0.00	59.80	4.9	13,258	0.04%
2023/03/06	10.2	59.84	2.1	60.05	60.00	8.1	13,412	0.06%
2023/03/03	1.9	59.60	0	0.00	59.50	1.9	13,565	0.01%
2023/03/02	0.2	59.20	0	0.00	59.40	0.2	13,702	0.00%
2023/03/01	15.3	59.11	1	59.30	59.00	14.3	13,838	0.10%
2023/02/24	3	59.60	1	59.70	60.00	2	13,752	0.01%
2023/02/23	2	59.80	0	0.00	59.80	2	13,705	0.01%
2023/02/22	2	59.50	1	59.40	59.90	1	13,657	0.01%
2023/02/21	2.2	60.16	0	0.00	60.20	2.2	13,571	0.02%
2023/02/20	10	60.80	232.1	60.73	60.70	-222	13,746	-1.62%	大賣/鉅額交易
2023/02/17	0	60.10	2.2	59.99	60.30	-2.1	13,818	-0.02%
2023/02/16	10	59.61	0	0.00	59.40	10	13,941	0.07%
2023/02/15	7.1	59.55	0	0.00	59.50	7.1	14,446	0.05%
2023/02/14	0.1	60.00	0	0.00	60.10	0.1	14,414	0.00%
2023/02/10	6.5	58.83	0	0.00	58.90	6.5	14,442	0.04%
2023/02/09	0.1	59.23	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	3.2	59.20	0.2	59.40	59.20	3	14,506	0.02%
2023/02/07	1.4	59.46	2	59.50	59.40	-0.6	14,443	0.00%
2023/02/06	0.5	59.30	0	0.00	59.40	0.5	14,380	0.00%
2023/02/03	2.9	59.93	0	0.00	59.80	2.9	14,258	0.02%
2023/02/02	8	60.11	6	60.10	60.50	2	14,283	0.01%
2023/02/01	3	59.80	0.1	60.00	60.00	3	14,100	0.02%
2023/01/31	2.3	60.47	0	0.00	60.20	2.3	14,018	0.02%
2023/01/30	18.2	61.25	9.7	60.91	61.00	8.5	13,815	0.06%
2023/01/17	1	60.00	7.5	59.96	59.80	-6.5	13,454	-0.05%
2023/01/16	0	0.00	20.1	59.30	59.40	-20.1	13,298	-0.15%
2023/01/13	10.1	58.85	7	59.40	58.70	3.1	13,228	0.02%
2023/01/12	1	58.60	0	0.00	58.90	1	13,367	0.01%
2023/01/11	6.1	58.30	3.2	58.21	58.10	2.9	13,519	0.02%
2023/01/10	1	58.70	3	59.10	59.20	-2	13,552	-0.02%
2023/01/09	3	59.10	3.7	59.47	59.60	-0.7	13,546	-0.01%
2023/01/06	0	0.00	0	58.30	58.50	0	13,433	0.00%
2023/01/05	0	0.00	2.2	58.17	58.50	-2.2	13,640	-0.02%
2023/01/04	2	57.30	11.1	57.00	57.20	-9.1	13,576	-0.07%
2023/01/03	1	56.70	0	0.00	56.40	1	13,773	0.01%
2022/12/30	1	56.60	5.1	56.71	56.30	-4.1	13,759	-0.03%
2022/12/29	4	55.88	2	56.10	56.00	2	13,846	0.01%
2022/12/28	0	0.00	1.3	57.13	56.70	-1.3	13,972	-0.01%
2022/12/27	0	0.00	5	57.28	57.10	-5	14,063	-0.04%
2022/12/26	1	56.80	1	56.80	56.80	0	14,274	0.00%
2022/12/23	1.2	56.11	2	56.65	56.70	-0.8	14,784	-0.01%
2022/12/21	1.4	56.16	5.1	56.10	56.20	-3.7	15,258	-0.02%
2022/12/20	3.1	55.63	1.1	56.39	56.20	2	15,379	0.01%
2022/12/19	15	56.70	15	56.50	56.60	0	15,446	0.00%
2022/12/16	8.5	56.37	0	0.00	56.10	8.5	15,360	0.06%
2022/12/15	5.1	57.16	5	57.18	57.30	0.1	15,307	0.00%
2022/12/14	3.6	58.04	12	57.80	57.50	-8.4	15,496	-0.05%
2022/12/13	9.1	57.75	1	58.20	57.60	8.1	15,523	0.05%
2022/12/12	13	55.49	9	57.38	57.50	4	15,523	0.03%
2022/12/09	0	57.70	0	0.00	57.50	0	15,492	0.00%
2022/12/08	2.3	57.27	1.5	57.03	57.00	0.8	15,543	0.01%
2022/12/07	0.1	58.50	5	58.22	58.20	-4.9	15,569	-0.03%
2022/12/06	2.6	58.31	10.3	58.21	58.40	-7.7	15,598	-0.05%
2022/12/05	3.5	59.73	0	0.00	59.20	3.5	15,665	0.02%
2022/12/02	1.1	60.27	9.1	60.03	60.10	-8	15,697	-0.05%
2022/12/01	40.5	60.87	11	60.47	60.40	29.5	15,818	0.19%
2022/11/30	3.1	59.54	17.2	60.21	60.80	-14.1	15,651	-0.09%
2022/11/29	5.6	57.53	13.5	58.58	59.60	-7.9	15,187	-0.05%
2022/11/28	15	57.27	20.2	57.55	57.90	-5.2	14,933	-0.03%
2022/11/25	0.5	57.60	14.1	58.03	57.90	-13.6	14,874	-0.09%
2022/11/24	0.8	57.50	13.5	57.60	57.70	-12.7	14,815	-0.09%
2022/11/23	0	0.00	19.1	57.08	57.10	-19.1	14,784	-0.13%
2022/11/22	0.1	55.40	1	55.60	55.90	-0.9	14,719	-0.01%
2022/11/21	0.3	55.32	0	55.36	55.50	0.2	14,781	0.00%
2022/11/18	8	55.20	0	55.70	55.30	8	14,865	0.05%
2022/11/17	3	55.13	1.1	54.87	55.50	1.9	14,939	0.01%
2022/11/16	0	55.80	1	55.80	55.50	-1	15,000	-0.01%
2022/11/15	0	0.00	6	56.27	56.40	-6	14,972	-0.04%
2022/11/14	3	56.00	20.3	55.88	56.30	-17.3	14,896	-0.12%
2022/11/11	16	53.99	26.1	54.92	55.50	-10.1	14,748	-0.07%
2022/11/10	1.3	52.94	0.1	53.10	52.80	1.1	14,303	0.01%
2022/11/09	7.1	53.80	3.1	53.60	53.70	4	14,324	0.03%
2022/11/08	2.5	53.12	15.1	53.12	53.20	-12.6	14,272	-0.09%
2022/11/07	95.1	52.10	4.7	52.08	52.80	90.4	14,314	0.63%
2022/11/04	0.2	51.50	1.1	51.42	51.50	-0.9	14,616	-0.01%
2022/11/03	1.8	51.52	3.2	51.38	51.70	-1.4	14,659	-0.01%
2022/11/02	1	51.71	0.8	52.00	51.90	0.2	14,696	0.00%
2022/11/01	1.4	51.70	4.1	51.80	52.00	-2.7	14,820	-0.02%
2022/10/31	26.3	51.50	0	0.00	51.00	26.3	15,003	0.17%
2022/10/28	1	51.10	5	51.26	51.50	-4	15,117	-0.03%
2022/10/27	111.1	51.33	25	51.21	51.10	86.1	15,265	0.56%	大買/
2022/10/26	0	0.00	1	50.50	50.40	-1	15,365	-0.01%
2022/10/21	3	49.73	0	0.00	49.65	3	15,610	0.02%
2022/10/20	3.1	49.43	2	49.65	49.95	1.1	16,274	0.01%
2022/10/19	1	50.60	2	50.60	50.40	-1	16,593	-0.01%
2022/10/18	4	49.80	0	0.00	50.50	4	16,666	0.02%
2022/10/17	25.2	48.39	1	48.20	48.70	24.2	16,711	0.14%
2022/10/14	2.2	48.62	1	48.65	48.45	1.2	16,847	0.01%
2022/10/13	27.1	48.80	0	0.00	48.15	27.1	17,060	0.16%
2022/10/12	4.3	49.34	7	49.38	49.60	-2.7	17,138	-0.02%
2022/10/11	25.1	49.70	0	0.00	49.50	25.1	17,391	0.14%
2022/10/07	4.2	50.56	1	50.40	50.70	3.2	17,483	0.02%
2022/10/06	1.3	50.52	2	50.45	50.70	-0.7	17,702	0.00%
2022/10/05	7	50.56	5	50.60	50.60	2	17,977	0.01%
2022/10/04	8	49.11	0	0.00	49.45	8	18,198	0.04%
2022/10/03	18.5	49.05	2	49.10	48.90	16.4	18,097	0.09%
2022/09/30	14.9	49.50	80	49.93	49.90	-65.1	18,121	-0.36%
2022/09/29	13.1	50.21	0.1	50.40	50.30	13	17,935	0.07%
2022/09/28	9.8	50.69	2	50.30	50.10	7.8	17,904	0.04%
2022/09/27	17.2	52.06	0	0.00	51.90	17.2	17,867	0.10%
2022/09/26	16.8	52.59	11.1	53.05	52.90	5.7	17,813	0.03%
2022/09/23	5.2	54.07	4.4	54.29	53.80	0.8	17,932	0.00%
2022/09/22	26.8	53.77	14.2	53.99	54.40	12.6	18,087	0.07%
2022/09/21	18.1	56.87	2	56.40	56.50	16.1	17,955	0.09%
2022/09/20	4	56.85	6	56.90	56.90	-2	17,821	-0.01%
2022/09/19	1	57.00	0	0.00	56.80	1	17,853	0.01%
2022/09/16	3	56.47	0	0.00	56.50	3	17,869	0.02%
2022/09/15	0.7	57.00	0	0.00	56.80	0.7	17,757	0.00%
2022/09/14	24.7	56.70	13	56.78	56.70	11.7	17,795	0.07%
2022/09/13	13	57.52	3	57.70	57.70	10	17,951	0.06%
2022/09/12	1	57.02	20	57.45	57.30	-19	18,122	-0.10%
2022/09/08	3.1	56.18	5	56.70	56.50	-1.9	18,203	-0.01%
2022/09/07	15.3	56.53	0	0.00	56.10	15.3	18,272	0.08%
2022/09/06	0.1	56.90	10	57.30	56.90	-9.9	18,236	-0.05%
2022/09/05	2	56.70	0	56.60	56.60	2	18,410	0.01%
2022/09/02	9.3	56.72	0	0.00	56.60	9.3	18,653	0.05%
2022/09/01	28.1	56.72	1	56.90	57.10	27.1	18,831	0.14%
2022/08/31	6.1	57.45	10	57.70	57.40	-4	18,843	-0.02%
2022/08/30	9	57.46	1	57.40	57.30	8	18,747	0.04%
2022/08/29	13.6	57.60	0	0.00	57.60	13.6	18,924	0.07%
2022/08/26	2.3	58.63	0	0.00	58.50	2.3	18,938	0.01%
2022/08/25	3.1	58.45	13	58.71	58.30	-9.9	18,981	-0.05%
2022/08/24	5	58.12	2.1	58.30	58.30	3	19,096	0.02%
2022/08/23	12.3	58.27	5	58.24	58.20	7.3	20,315	0.04%
2022/08/22	37.4	58.98	0.1	59.10	58.80	37.4	20,608	0.18%
2022/08/19	8.2	59.70	0	0.00	60.00	8.2	20,843	0.04%
2022/08/18	11	59.88	0	0.00	60.00	11	21,181	0.05%
2022/08/17	0.7	60.37	2	60.35	60.50	-1.3	21,624	-0.01%
2022/08/16	1	60.10	1	60.00	60.00	0	21,915	0.00%
2022/08/15	5	60.08	6	60.10	60.10	-1	22,460	0.00%
2022/08/12	1.2	59.75	6	59.92	60.00	-4.8	22,599	-0.02%
2022/08/11	0	0.00	45	59.66	59.90	-45	22,914	-0.20%
2022/08/10	3	58.10	31	57.62	58.20	-28	23,040	-0.12%
2022/08/09	3.1	57.97	0	0.00	57.90	3.1	23,536	0.01%
2022/08/08	5.1	58.40	5	58.02	58.10	0.1	24,189	0.00%
2022/08/05	1	56.40	30	56.83	57.00	-29	24,727	-0.12%
2022/08/04	3.8	56.02	1	56.00	56.00	2.8	25,216	0.01%
2022/08/03	10	55.85	0	0.00	56.60	10	25,415	0.04%
2022/08/02	5.2	55.88	0	0.00	56.60	5.2	25,976	0.02%
2022/08/01	2	56.70	1	56.60	56.60	1	26,481	0.00%
2022/07/29	8.6	56.04	0	0.00	56.10	8.6	27,374	0.03%
2022/07/28	1.2	56.42	9	56.26	56.30	-7.8	27,378	-0.03%
2022/07/27	22.8	54.84	3	55.37	55.30	19.8	27,223	0.07%
2022/07/26	19.1	59.18	1	59.20	59.20	18.1	26,627	0.07%
2022/07/25	1.2	58.83	13.3	59.04	59.20	-12.1	26,269	-0.05%
2022/07/22	1	58.50	0	0.00	58.40	1	26,169	0.00%
2022/07/21	4.2	57.73	0	58.50	58.40	4.2	26,216	0.02%
2022/07/20	20.2	59.16	11	58.34	58.10	9.1	26,099	0.04%
2022/07/19	17.1	58.62	0	0.00	58.60	17.1	26,050	0.07%
2022/07/18	6	59.58	0	59.50	59.60	6	25,942	0.02%
2022/07/15	5	57.46	6	57.43	57.30	-1	25,728	0.00%
2022/07/14	9.5	58.65	0	0.00	58.30	9.5	25,586	0.04%
2022/07/13	19.1	58.11	22	58.51	58.70	-3	25,488	-0.01%
2022/07/12	22.8	56.33	8.1	56.52	55.80	14.7	25,377	0.06%
2022/07/11	5.1	58.42	0	0.00	58.20	5.1	25,036	0.02%
2022/07/08	3.2	59.19	0	59.50	58.90	3.2	25,076	0.01%
2022/07/07	20.2	58.49	0	59.08	59.20	20.1	24,927	0.08%
2022/07/06	5.3	58.85	1	59.80	58.20	4.3	24,827	0.02%
2022/07/05	7	59.33	0	0.00	60.30	7	24,783	0.03%
2022/07/04	9	57.99	1	57.42	57.90	8	24,607	0.03%
2022/07/01	15.4	58.69	4	58.45	58.30	11.4	24,789	0.05%
2022/06/30	8	60.15	1	60.20	59.80	7	24,569	0.03%
2022/06/29	6.2	60.83	0	0.00	60.80	6.2	24,593	0.03%
2022/06/28	7	61.41	0	0.00	61.60	7	24,565	0.03%
2022/06/27	2	62.30	10	62.50	61.90	-8	24,701	-0.03%
2022/06/24	2	61.50	0	62.00	61.90	2	24,659	0.01%
2022/06/23	2.1	61.20	3	61.00	61.10	-0.9	24,684	0.00%
2022/06/22	5	62.68	7	62.01	61.70	-2	24,595	-0.01%
2022/06/21	12	62.14	2.6	62.80	63.20	9.4	24,682	0.04%
2022/06/20	15	60.63	2	60.90	60.20	13	24,679	0.05%
2022/06/17	6	60.95	0	0.00	60.80	6	24,543	0.02%
2022/06/16	0.1	62.10	0	0.00	61.90	0.1	24,428	0.00%
2022/06/15	3	61.80	0	0.00	61.80	3	24,586	0.01%
2022/06/14	2	61.65	0	62.60	62.00	2	24,679	0.01%
2022/06/13	14.2	61.72	1	61.90	61.80	13.2	24,582	0.05%
2022/06/10	5	62.74	7	62.60	62.90	-2	24,422	-0.01%
2022/06/09	3	63.30	1	63.20	63.40	2	24,384	0.01%
2022/06/08	8	63.90	1	63.80	63.80	7	24,372	0.03%
2022/06/07	4.2	63.92	0	0.00	63.40	4.2	24,563	0.02%
2022/06/06	15	63.47	3.6	63.61	64.00	11.5	24,544	0.05%
2022/06/02	10	63.70	1.3	63.85	63.70	8.7	25,130	0.03%
2022/06/01	5.3	63.77	0	0.00	63.60	5.3	25,783	0.02%
2022/05/31	8	63.49	9	63.07	64.10	-1	25,952	0.00%
2022/05/30	2.1	62.30	5	62.92	63.20	-3	24,693	-0.01%
2022/05/27	6	60.98	7	61.17	61.30	-1	24,505	0.00%
2022/05/26	6.2	60.11	1	60.10	59.70	5.2	24,455	0.02%
2022/05/25	17.4	59.50	16	59.53	59.50	1.4	24,745	0.01%
2022/05/24	23.1	60.33	30	60.40	60.10	-6.9	24,729	-0.03%
2022/05/23	42.5	60.74	1	60.50	60.50	41.5	24,463	0.17%
2022/05/20	2	62.00	4	61.90	61.80	-2	24,138	-0.01%
2022/05/19	13.8	61.73	1	62.00	61.60	12.8	23,987	0.05%
2022/05/18	2.8	63.31	17	62.58	63.70	-14.3	23,626	-0.06%
2022/05/17	498.4	61.74	22.4	61.82	61.60	476	23,407	2.03%	大買/鉅額交易
2022/05/16	25.9	61.87	32.2	63.10	62.40	-6.3	23,070	-0.03%
2022/05/13	11.8	63.06	17.1	63.31	63.50	-5.3	22,557	-0.02%
2022/05/12	43	64.40	62.7	64.88	63.30	-19.7	22,023	-0.09%
2022/05/11	13.5	66.13	51	66.01	66.20	-37.5	21,432	-0.18%
2022/05/10	43.6	66.70	3.5	66.47	67.10	40.1	21,167	0.19%
2022/05/09	72.3	68.84	70.3	68.40	67.80	2	20,607	0.01%
2022/05/06	92.9	71.01	104.6	70.80	71.30	-11.7	20,087	-0.06%	大賣/
2022/05/05	2	74.60	0	0.00	74.50	2	19,489	0.01%
2022/05/04	0	0.00	21	74.01	74.60	-21	19,498	-0.11%
2022/05/03	3	73.73	12	74.30	73.70	-9	19,964	-0.05%
2022/04/29	2	73.80	13	73.92	74.40	-11	20,183	-0.05%
2022/04/28	12.1	72.90	0	0.00	73.40	12.1	20,493	0.06%
2022/04/27	15	73.38	2.4	73.77	73.20	12.6	20,536	0.06%
2022/04/26	0	0.00	0.1	74.80	75.10	-0.1	20,477	0.00%
2022/04/25	6.1	74.20	0	0.00	74.80	6.1	20,531	0.03%
2022/04/22	2	73.80	1.1	74.57	75.90	0.9	20,641	0.00%
2022/04/21	6	74.08	0	0.00	74.60	6	20,967	0.03%
2022/04/20	0.1	74.10	0.5	74.30	74.90	-0.4	21,629	0.00%
2022/04/19	1.1	73.62	0	0.00	73.50	1.1	22,024	0.00%
2022/04/18	15.1	73.95	0	0.00	73.90	15.1	23,113	0.07%
2022/04/15	2.4	75.31	24	75.13	75.10	-21.6	23,008	-0.09%
2022/04/14	6.1	75.88	5.1	75.90	75.60	1	23,233	0.00%
2022/04/13	1.1	75.84	11.2	76.23	76.40	-10.1	23,341	-0.04%
2022/04/12	13.1	75.62	0.3	75.80	75.80	12.8	23,389	0.05%
2022/04/11	4.6	75.97	16	76.55	76.50	-11.4	23,312	-0.05%
2022/04/08	30	76.02	5.1	76.01	76.30	24.9	23,313	0.11%
2022/04/07	5.1	76.39	6	76.77	76.00	-0.9	23,325	0.00%
2022/04/06	7	76.74	2.3	77.33	77.50	4.7	23,191	0.02%
2022/04/01	1	76.80	9.7	76.93	77.10	-8.7	23,165	-0.04%
2022/03/31	9	76.47	2.1	76.64	76.50	6.9	22,973	0.03%
2022/03/30	2.1	75.80	68.1	76.01	76.10	-66	22,906	-0.29%
2022/03/29	1	75.20	4	75.20	75.20	-3	22,733	-0.01%
2022/03/28	5	74.60	15.1	74.60	75.10	-10.1	22,732	-0.04%
2022/03/25	2.2	75.12	3	75.07	75.00	-0.8	22,702	0.00%
2022/03/24	27.2	75.13	1	75.50	75.50	26.2	22,799	0.12%
2022/03/23	3.3	75.71	33.2	75.86	75.90	-29.9	24,044	-0.12%
2022/03/22	3	73.90	1	73.90	74.30	2	23,782	0.01%
2022/03/21	11.1	74.30	5	74.24	74.30	6.1	23,744	0.03%
2022/03/18	4.3	74.69	1.1	75.49	74.30	3.2	23,722	0.01%
2022/03/17	10.2	74.60	39.3	74.76	74.80	-29.1	23,610	-0.12%
2022/03/16	0.1	73.00	6	73.18	73.10	-6	23,482	-0.03%
2022/03/15	42.2	72.47	9.7	72.51	72.70	32.5	23,502	0.14%
2022/03/14	14	72.78	0.1	73.40	72.70	14	23,667	0.06%
2022/03/11	5.1	72.79	1.1	73.11	72.70	4	23,716	0.02%
2022/03/10	1	73.70	15.1	73.75	73.80	-14.1	23,731	-0.06%
2022/03/09	13.2	71.86	1.2	72.03	71.70	12	23,650	0.05%
2022/03/08	26.9	70.54	4.6	70.17	70.60	22.3	23,509	0.09%
2022/03/07	65.4	71.89	6	72.08	71.70	59.4	22,942	0.26%
2022/03/04	26.8	74.64	0	0.00	74.40	26.8	22,811	0.12%
2022/03/03	2	75.90	0	0.00	75.60	2	22,695	0.01%
2022/03/02	1	75.51	0	0.00	75.60	1	23,078	0.00%
2022/03/01	9.1	75.07	30	75.75	76.20	-21	22,997	-0.09%
2022/02/25	60.4	74.96	1.5	74.77	75.10	58.9	22,848	0.26%
2022/02/24	34.1	75.72	5	75.36	75.90	29.1	22,426	0.13%
2022/02/23	8	76.54	2	76.60	76.50	6	22,153	0.03%
2022/02/22	25.1	76.47	0	0.00	76.50	25.1	22,435	0.11%
2022/02/21	4.1	77.35	1	77.30	77.60	3.1	22,575	0.01%
2022/02/18	1.3	77.85	0.2	78.01	77.80	1.1	23,102	0.00%
2022/02/17	0.3	78.10	33.1	78.05	78.20	-32.8	23,247	-0.14%
2022/02/16	0.1	77.30	4	77.55	77.80	-3.9	23,189	-0.02%
2022/02/15	5.7	77.19	18	77.02	76.60	-12.3	23,115	-0.05%
2022/02/14	21.2	76.22	0	0.00	76.10	21.2	23,054	0.09%
2022/02/11	49	76.99	6.3	77.02	77.30	42.7	23,073	0.19%
2022/02/10	10	76.91	15	77.10	77.40	-5	23,110	-0.02%
2022/02/09	24.1	76.77	1	76.90	77.10	23.1	23,163	0.10%
2022/02/08	13.1	76.71	4	77.05	76.80	9.1	23,129	0.04%
2022/02/07	9	76.38	8.1	76.84	77.10	0.9	23,051	0.00%
2022/01/26	7.7	75.66	2	75.80	75.60	5.7	22,821	0.02%
2022/01/25	26.2	75.53	3.3	75.30	75.50	22.9	23,018	0.10%
2022/01/24	12	75.97	0	0.00	76.50	12	22,773	0.05%
2022/01/21	13.5	76.92	0	77.10	76.70	13.5	23,084	0.06%
2022/01/20	3.2	78.38	4	78.65	78.30	-0.8	22,715	0.00%
2022/01/19	4.3	78.89	4	79.15	78.80	0.2	22,644	0.00%
2022/01/18	2	78.95	4	79.73	79.40	-2	22,617	-0.01%
2022/01/17	21.2	79.42	2	78.80	78.90	19.2	22,492	0.09%
2022/01/14	9.1	80.59	38.1	80.26	80.40	-29	22,259	-0.13%
2022/01/13	24.4	80.93	50.1	81.03	81.60	-25.7	21,985	-0.12%
2022/01/12	10.2	79.57	32	79.22	80.00	-21.8	21,365	-0.10%
2022/01/11	91	77.97	60.6	78.45	79.90	30.4	20,931	0.15%
2022/01/10	6.4	76.14	40.2	76.14	76.40	-33.8	19,839	-0.17%
2022/01/07	3	75.87	1	76.49	75.70	2	19,874	0.01%
2022/01/06	5.1	75.64	2	75.30	75.90	3.1	19,670	0.02%
2022/01/05	4	75.23	11.5	75.67	75.70	-7.5	19,602	-0.04%
2022/01/04	3.3	75.39	11.1	75.51	75.30	-7.8	19,658	-0.04%
2022/01/03	12.4	75.51	0	0.00	75.30	12.4	19,625	0.06%
2021/12/30	0	0.00	6	76.52	76.30	-6	19,745	-0.03%
2021/12/29	0	0.00	33.1	76.31	76.60	-33.1	19,899	-0.17%
2021/12/28	10	75.80	8.1	75.64	75.90	1.9	19,971	0.01%
2021/12/27	17	75.33	4.1	75.45	75.20	13	20,035	0.06%
2021/12/24	8.1	75.00	21	74.82	75.20	-12.9	20,450	-0.06%
2021/12/23	1	74.50	0	0.00	74.80	1	20,499	0.00%
2021/12/22	1.2	74.53	0	0.00	74.40	1.2	20,660	0.01%
2021/12/21	1	74.80	0	0.00	74.80	1	20,663	0.00%
2021/12/20	9.1	74.18	0	0.00	74.10	9.1	20,665	0.04%
2021/12/17	23	74.60	3	74.90	74.30	20	20,632	0.10%
2021/12/16	6.1	74.63	0	0.00	74.90	6.1	19,329	0.03%
2021/12/15	17.5	74.70	2	74.70	74.60	15.5	19,813	0.08%
2021/12/14	6	74.95	1.3	74.95	74.90	4.8	20,293	0.02%
2021/12/13	19	75.79	7.1	76.42	75.70	11.9	20,323	0.06%
2021/12/10	16	75.99	1.2	75.93	75.90	14.8	20,383	0.07%
2021/12/09	2	75.80	8	75.85	76.00	-6	20,596	-0.03%
2021/12/08	13	75.26	22.1	75.46	76.00	-9.1	21,110	-0.04%
2021/12/07	1	75.20	3.5	74.61	75.30	-2.5	20,922	-0.01%
2021/12/06	5	73.66	1	74.15	74.10	4	20,895	0.02%
2021/12/03	2	74.00	2	74.00	73.90	0	21,114	0.00%
2021/12/02	2.1	73.80	6	73.67	73.70	-3.9	21,136	-0.02%
2021/12/01	0	0.00	3	73.80	74.10	-3	21,743	-0.01%
2021/11/30	31	73.30	0	0.00	73.10	31	22,098	0.14%
2021/11/29	17.9	73.52	3	73.47	73.50	14.9	21,815	0.07%
2021/11/26	34.2	74.49	2.2	74.66	74.20	32	21,766	0.15%
2021/11/25	5.1	74.20	0	0.00	74.30	5.1	21,798	0.02%
2021/11/24	2.1	74.55	4.3	74.63	74.40	-2.3	22,013	-0.01%
2021/11/23	15.2	74.34	0	0.00	74.30	15.2	22,200	0.07%
2021/11/22	22.1	74.41	1	74.40	74.40	21.1	22,115	0.10%
2021/11/19	22.7	75.88	2.1	75.01	74.80	20.6	22,104	0.09%
2021/11/18	30	76.42	15.1	76.75	76.40	14.9	22,093	0.07%
2021/11/17	14.1	75.25	7.4	75.08	76.10	6.7	22,097	0.03%
2021/11/16	2.1	73.51	1	74.00	74.00	1.1	21,727	0.01%
2021/11/15	5.1	73.83	7.2	73.97	74.00	-2.1	21,793	-0.01%
2021/11/12	2	73.45	4	73.30	73.30	-2	21,758	-0.01%
2021/11/11	4	73.05	16	73.13	73.00	-12	21,928	-0.05%
2021/11/10	6.2	73.09	3.3	72.85	73.00	2.9	22,005	0.01%
2021/11/09	2.1	73.26	3.9	73.27	73.10	-1.8	21,976	-0.01%
2021/11/08	15	73.48	1.2	73.21	73.60	13.8	22,005	0.06%
2021/11/05	3.6	72.24	2	72.40	72.50	1.6	22,472	0.01%
2021/11/04	10	72.65	8	72.61	72.50	2	22,426	0.01%
2021/11/03	15	72.63	6.1	72.66	72.70	8.9	22,518	0.04%
2021/11/02	8.5	72.77	20.6	72.54	72.60	-12.1	22,465	-0.05%
2021/11/01	14.8	73.11	2.6	73.08	73.10	12.1	22,134	0.05%
2021/10/29	11.8	73.49	38	73.56	73.60	-26.2	21,917	-0.12%
2021/10/28	6.1	74.52	4	74.63	74.50	2.1	21,354	0.01%
2021/10/27	25	74.70	1	74.80	75.00	24	21,533	0.11%
2021/10/26	14	75.34	1.1	75.40	75.50	13	21,825	0.06%
2021/10/25	1	74.10	5	74.78	74.80	-4	21,970	-0.02%
2021/10/22	9.2	74.16	0.2	74.50	74.10	9	22,412	0.04%
2021/10/21	4	74.43	8	74.64	74.80	-4	22,994	-0.02%
2021/10/20	8.1	74.23	5	74.40	74.30	3.1	23,928	0.01%
2021/10/19	10	74.86	1	75.30	74.80	9	24,513	0.04%
2021/10/18	2	75.25	1	75.50	75.10	1	25,018	0.00%
2021/10/15	0	0.00	17.1	75.28	75.10	-17.1	25,417	-0.07%
2021/10/14	2	74.50	6.5	74.82	74.40	-4.5	25,773	-0.02%
2021/10/13	23.1	74.60	10	74.90	74.50	13.1	26,599	0.05%
2021/10/12	0.1	74.43	5.5	74.33	74.80	-5.4	27,409	-0.02%
2021/10/08	2	75.30	2	75.80	75.30	0	27,716	0.00%
2021/10/07	1	76.00	0.2	76.07	75.50	0.9	28,192	0.00%
2021/10/06	7	74.26	0.1	74.60	74.70	7	28,474	0.02%
2021/10/05	12.1	73.76	5.1	73.86	73.80	7	29,237	0.02%
2021/10/04	12.7	74.72	6	75.23	74.40	6.7	29,236	0.02%
2021/10/01	38.5	75.42	3.2	75.37	75.40	35.4	29,267	0.12%
2021/09/30	5	76.72	1	76.80	76.70	4	28,911	0.01%
2021/09/29	12.1	76.86	0	0.00	76.70	12.1	28,935	0.04%
2021/09/28	1.1	76.98	0	0.00	77.50	1.1	28,835	0.00%
2021/09/27	2	77.50	1	77.50	77.70	1	28,897	0.00%
2021/09/24	3	77.47	2	77.55	77.50	1	28,910	0.00%
2021/09/23	36	77.59	15	77.77	77.40	21	29,021	0.07%
2021/09/22	30.3	76.87	10	76.70	77.10	20.3	29,044	0.07%
2021/09/17	29.4	79.22	6	79.40	78.80	23.4	28,590	0.08%
2021/09/16	13.2	81.22	2	81.30	80.70	11.2	28,189	0.04%
2021/09/15	10.1	80.51	2.2	80.83	81.40	7.9	28,051	0.03%
2021/09/14	16.1	82.02	8.3	81.94	80.80	7.8	27,943	0.03%
2021/09/13	27	80.62	9.3	80.21	81.40	17.7	27,843	0.06%
2021/09/10	2	77.60	0.2	77.80	77.60	1.8	27,755	0.01%
2021/09/09	8.1	76.61	1.2	76.85	77.40	6.9	28,035	0.02%
2021/09/08	7.9	77.17	11.2	77.47	77.40	-3.3	27,917	-0.01%
2021/09/07	31.2	77.85	18.1	77.94	78.10	13.1	27,716	0.05%
2021/09/06	39.3	78.06	23	77.59	77.20	16.3	27,656	0.06%
2021/09/03	23	84.61	32	84.68	84.80	-9	27,059	-0.03%
2021/09/02	19.2	83.23	12	82.92	82.70	7.2	26,702	0.03%
2021/09/01	9	85.06	2	84.75	84.20	7	26,371	0.03%
2021/08/31	1	84.00	13.8	84.16	85.00	-12.8	26,181	-0.05%
2021/08/30	0	0.00	8	84.07	84.80	-8	25,889	-0.03%
2021/08/27	0.3	82.70	7.2	83.00	83.50	-6.9	25,694	-0.03%
2021/08/26	2	80.60	4	80.53	81.30	-2	25,664	-0.01%
2021/08/25	10.2	80.43	6	80.63	80.80	4.2	25,798	0.02%
2021/08/24	12.4	79.92	14	80.21	80.40	-1.7	25,725	-0.01%
2021/08/23	0	0.00	2	78.35	79.00	-2	25,584	-0.01%
2021/08/20	10	76.82	0	0.00	76.50	10	25,472	0.04%
2021/08/19	3.2	77.06	7	77.00	77.00	-3.8	26,040	-0.01%
2021/08/18	0	0.00	14	77.31	78.00	-14	25,902	-0.05%
2021/08/17	0	0.00	12	77.77	78.20	-12	26,016	-0.05%
2021/08/16	31	76.41	0	0.00	76.50	31	25,957	0.12%
2021/08/13	4	77.98	10	77.89	78.10	-6	26,571	-0.02%
2021/08/12	3	78.57	1	78.40	78.80	2	26,794	0.01%
2021/08/11	44	78.91	12.2	78.38	79.20	31.8	27,129	0.12%
2021/08/10	0.5	76.30	0	0.00	76.00	0.5	27,455	0.00%
2021/08/09	1	75.60	1	76.00	76.10	0	28,302	0.00%
2021/08/06	3	76.20	2	76.05	76.00	1	28,733	0.00%
2021/08/05	0	0.00	8	76.29	76.30	-8	29,698	-0.03%
2021/08/04	0	0.00	3	76.00	76.30	-3	31,868	-0.01%
2021/08/03	0.2	76.30	1	75.70	76.40	-0.8	33,264	0.00%
2021/08/02	2	75.15	11	75.09	76.50	-9	34,382	-0.03%
2021/07/30	4	75.00	1	75.10	75.00	3	34,549	0.01%
2021/07/29	3.1	75.55	1	75.60	75.80	2.1	34,671	0.01%
2021/07/28	31.1	74.85	8	75.28	75.60	23.1	35,189	0.07%
2021/07/27	19.1	77.21	67	76.50	76.40	-47.9	35,754	-0.13%
2021/07/26	68.1	79.74	14	81.26	78.50	54.1	36,651	0.15%
2021/07/23	1	84.30	58	84.61	85.00	-57	35,783	-0.16%
2021/07/22	83	83.85	30	83.73	84.10	53	35,413	0.15%
2021/07/21	10.3	81.79	43	81.70	81.80	-32.7	35,067	-0.09%
2021/07/20	94.3	81.86	43	81.92	81.50	51.3	35,157	0.15%
2021/07/19	24	83.86	15	83.70	83.00	9	34,832	0.03%
2021/07/16	2	81.65	25.1	81.40	82.90	-23.1	34,503	-0.07%
2021/07/15	49	79.35	14.4	79.34	79.50	34.6	33,951	0.10%
2021/07/14	17.1	77.49	3	77.41	78.10	14.1	33,901	0.04%
2021/07/13	5.1	76.73	5	77.30	76.20	0.1	33,916	0.00%
2021/07/12	48.3	77.04	26	77.13	76.10	22.3	33,786	0.07%
2021/07/09	5	74.12	4	74.23	74.20	1	33,694	0.00%
2021/07/08	12	74.55	14	74.61	74.80	-2	33,692	-0.01%
2021/07/07	4	73.88	8	73.78	74.00	-4	33,896	-0.01%
2021/07/06	0	0.00	19	73.93	73.70	-19	34,220	-0.06%
2021/07/05	0	0.00	10	73.90	73.90	-10	34,315	-0.03%
2021/07/02	0	0.00	0	73.60	72.90	0	34,431	0.00%
2021/07/01	5	73.48	2.1	73.59	73.40	2.9	34,570	0.01%
2021/06/30	14	73.79	12	73.53	73.90	2	34,764	0.01%
2021/06/29	11	72.33	0	0.00	72.60	11	35,045	0.03%
2021/06/28	3.1	73.25	21	73.02	73.20	-17.9	35,424	-0.05%
2021/06/25	0	0.00	6	73.20	72.90	-6	35,800	-0.02%
2021/06/24	0	0.00	4.8	71.90	71.90	-4.8	35,812	-0.01%
2021/06/23	3.1	71.32	5	71.16	71.80	-1.9	36,140	-0.01%
2021/06/22	3	70.57	21	70.80	70.70	-18	36,335	-0.05%
2021/06/21	30.3	70.14	3	70.13	70.00	27.3	36,352	0.08%
2021/06/18	23	71.73	4	71.53	71.30	19	36,089	0.05%
2021/06/17	9	72.11	0	0.00	72.30	9	35,879	0.03%
2021/06/16	10	72.60	10.5	72.43	72.60	-0.5	36,428	0.00%
2021/06/15	4	72.98	0	0.00	73.00	4	36,476	0.01%
2021/06/11	14	74.01	9	74.20	73.80	5	36,693	0.01%
2021/06/10	3	73.63	2.2	73.57	73.80	0.8	36,729	0.00%
2021/06/09	3	72.93	0	0.00	72.90	3	37,125	0.01%
2021/06/08	1	73.90	0	0.00	73.70	1	37,549	0.00%
2021/06/07	1	72.50	7	72.80	73.20	-6	38,854	-0.02%
2021/06/04	22.1	72.66	1	72.80	72.90	21.1	39,203	0.05%
2021/06/03	4	73.60	2	73.90	73.60	2	39,914	0.01%
2021/06/02	2	73.80	6	73.30	74.50	-4	40,087	-0.01%
2021/06/01	1.1	72.31	159.7	72.32	73.00	-158.6	39,920	-0.40%	大賣/鉅額交易
2021/05/31	3	71.97	8	72.30	72.30	-5	40,115	-0.01%
2021/05/28	1.1	71.67	24	71.86	72.00	-22.9	40,194	-0.06%
2021/05/27	6.1	70.45	10	70.74	71.60	-3.9	40,267	-0.01%
2021/05/26	3	71.37	10	71.40	71.60	-7	40,456	-0.02%
2021/05/25	4.3	71.93	10	72.06	71.90	-5.7	41,177	-0.01%
2021/05/24	10	71.50	8	71.89	72.00	2	41,309	0.00%
2021/05/21	14	72.54	7	72.64	72.00	7	41,400	0.02%
2021/05/20	6.2	70.05	1	70.00	70.20	5.2	40,820	0.01%
2021/05/19	83.1	71.47	82.3	70.89	70.60	0.8	40,702	0.00%
2021/05/18	27.1	70.39	224.1	69.71	71.40	-197	40,660	-0.48%	大賣/鉅額交易
2021/05/17	85.4	66.96	135	66.19	65.60	-49.7	40,601	-0.12%	大賣/
2021/05/14	203	70.16	202	69.42	69.60	1	39,774	0.00%	大買/大賣/
2021/05/13	31.1	69.24	33	69.40	68.60	-1.9	39,246	0.00%
2021/05/12	53.1	71.36	91	69.74	70.00	-37.9	38,421	-0.10%
2021/05/11	59	76.84	69.1	75.91	74.80	-10.1	36,694	-0.03%
2021/05/10	32	73.23	24	74.02	76.60	8	35,260	0.02%
2021/05/07	3	70.53	53	70.44	70.80	-50	34,384	-0.15%
2021/05/06	14	69.93	13	69.49	69.60	1	34,193	0.00%
2021/05/05	79	68.30	75	68.02	69.50	4	33,736	0.01%
2021/05/04	113	68.03	9.1	67.17	67.40	103.9	33,156	0.31%	大買/鉅額交易
2021/05/03	52.7	69.58	24.1	69.85	68.80	28.6	32,463	0.09%
2021/04/29	7	64.23	45	64.36	64.20	-38	31,048	-0.12%
2021/04/28	11	65.39	3	65.73	65.10	8	30,854	0.03%
2021/04/27	14	64.15	3	64.33	64.90	11	30,724	0.04%
2021/04/26	9	64.10	77.2	63.60	64.10	-68.2	30,536	-0.22%
2021/04/23	6	61.27	1	61.20	61.30	5	30,234	0.02%
2021/04/22	2.2	61.42	6	61.05	61.10	-3.8	30,326	-0.01%
2021/04/21	7	61.10	5	61.04	61.40	2	30,017	0.01%
2021/04/20	27	62.00	11	61.89	61.80	16	30,043	0.05%
2021/04/19	10	60.90	10	61.14	61.80	0	30,178	0.00%
2021/04/16	8	59.50	14	59.56	60.00	-6	30,110	-0.02%
2021/04/15	11.2	58.37	66	58.70	60.00	-54.9	30,284	-0.18%
2021/04/14	10	57.12	12.2	57.05	57.10	-2.2	29,598	-0.01%
2021/04/13	31.2	57.93	6	57.98	57.80	25.2	29,559	0.09%
2021/04/12	11.2	57.71	26	57.73	58.00	-14.9	29,197	-0.05%
2021/04/09	48.8	56.34	8	56.43	56.40	40.8	28,971	0.14%
2021/04/08	12	57.00	2	57.00	56.90	10	28,985	0.03%
2021/04/07	10	57.11	5	57.36	57.50	5	29,180	0.02%
2021/04/06	4	57.70	18	57.68	57.30	-14	28,913	-0.05%
2021/04/01	51	57.74	2	57.70	57.80	49	28,624	0.17%
2021/03/31	8	57.03	21	57.36	56.80	-13	28,086	-0.05%
2021/03/30	11.1	56.41	19	56.20	56.80	-7.9	27,757	-0.03%
2021/03/29	1.1	55.81	14	55.78	55.90	-12.9	27,361	-0.05%
2021/03/26	11	55.80	4	55.50	55.50	7	27,328	0.03%
2021/03/25	6	55.05	10	55.11	55.30	-4	27,357	-0.01%
2021/03/24	9	54.30	2	54.20	54.40	7	27,212	0.03%
2021/03/23	16.1	54.79	2	54.70	54.50	14.1	27,030	0.05%
2021/03/22	1	54.00	10	53.20	53.90	-9	26,920	-0.03%
2021/03/19	25.1	53.49	34	53.59	53.70	-8.9	27,234	-0.03%
2021/03/18	37.4	55.19	11	54.60	54.40	26.4	26,995	0.10%
2021/03/17	17.1	54.99	9	54.71	54.50	8.1	27,457	0.03%
2021/03/16	4	55.35	3	55.33	55.40	1	27,420	0.00%
2021/03/15	10.1	55.40	8	55.79	55.50	2.1	27,388	0.01%
2021/03/12	30	55.09	13	54.95	54.90	17	27,099	0.06%
2021/03/11	26	55.89	54	55.79	55.40	-28	26,922	-0.10%
2021/03/10	6	53.57	21	53.75	54.00	-15	25,773	-0.06%
2021/03/09	32	53.17	51	53.52	53.70	-19	25,454	-0.07%
2021/03/08	4.1	52.52	10	52.33	52.10	-5.9	24,877	-0.02%
2021/03/05	6	50.15	0	0.00	50.80	6	24,534	0.02%
2021/03/04	18.1	50.35	0	0.00	50.60	18.1	25,238	0.07%
2021/03/03	6	50.87	16	50.90	51.00	-10	25,089	-0.04%
2021/03/02	33	50.67	19	50.88	50.10	14	24,982	0.06%
2021/02/26	32	50.74	31.1	50.42	49.90	1	24,694	0.00%
2021/02/25	26	51.32	66	51.09	51.70	-40	23,847	-0.17%
2021/02/24	5	50.00	19	50.02	50.00	-14	23,128	-0.06%
2021/02/23	14	49.55	7	49.44	49.75	7	22,937	0.03%
2021/02/22	27.1	49.40	18	49.48	48.95	9.1	22,702	0.04%
2021/02/19	9	48.93	9	49.02	49.10	0	22,644	0.00%
2021/02/18	8.6	49.61	47	49.55	49.20	-38.4	22,724	-0.17%
2021/02/17	70.2	48.84	60	48.73	48.90	10.2	22,516	0.05%
2021/02/05	2	47.18	5	46.95	46.90	-3	21,815	-0.01%
2021/02/04	3	47.15	1	47.10	47.10	2	22,053	0.01%
2021/02/03	5	47.13	26	47.38	47.60	-21	22,835	-0.09%
2021/02/02	10	46.92	10	46.89	47.25	0	22,979	0.00%
2021/02/01	10	45.88	1	46.00	45.95	9	22,665	0.04%
2021/01/29	11	45.80	11	46.10	45.55	0	22,644	0.00%
2021/01/28	15	46.26	0	0.00	46.20	15	22,410	0.07%
2021/01/27	1	46.60	1	46.80	46.80	0	22,191	0.00%
2021/01/26	6	46.59	7	46.67	46.50	-1	22,119	0.00%
2021/01/25	2	47.70	28	46.71	47.40	-26	21,928	-0.12%
2021/01/22	9	46.28	0	0.00	46.25	9	21,726	0.04%
2021/01/21	12.2	46.58	0.3	46.50	46.20	11.9	21,634	0.06%
2021/01/20	31	46.30	0	0.00	46.20	31	21,583	0.14%
2021/01/19	1	47.30	3	47.42	47.25	-2	21,378	-0.01%
2021/01/18	10	46.70	0	0.00	46.95	10	21,305	0.05%
2021/01/15	6	47.82	11	48.15	47.60	-5	21,046	-0.02%
2021/01/14	5	48.43	2.2	48.25	48.45	2.8	20,910	0.01%
2021/01/13	11	48.15	13	48.13	48.30	-2	20,703	-0.01%
2021/01/12	22	47.95	18	48.05	47.75	4	20,349	0.02%
2021/01/11	15	47.46	13	47.90	47.40	2	19,832	0.01%
2021/01/08	45	46.74	13	46.99	47.45	32	19,420	0.16%
2021/01/07	9	46.18	8	46.04	46.20	1	18,928	0.01%
2021/01/06	7	45.68	1	46.20	45.60	6	18,827	0.03%
2021/01/05	3	46.18	2	46.15	46.35	1	18,643	0.01%
2021/01/04	4	46.09	3	46.42	46.25	1	18,599	0.01%
2020/12/31	5	46.66	8	46.66	46.75	-3	18,506	-0.02%
2020/12/30	19.4	46.28	19	46.34	46.90	0.4	18,315	0.00%
2020/12/29	1.6	45.57	1	45.55	45.50	0.6	17,978	0.00%
2020/12/28	1.3	45.38	1	45.35	45.55	0.3	18,096	0.00%
2020/12/24	0	0.00	8	45.48	45.55	-8	18,141	-0.04%
2020/12/23	6	44.66	0	0.00	44.80	6	17,948	0.03%
2020/12/22	9	45.13	21.5	45.29	44.90	-12.5	17,960	-0.07%
2020/12/21	5.3	45.58	26	45.55	45.50	-20.7	18,211	-0.11%
2020/12/18	1	46.00	46	46.61	46.00	-45	18,064	-0.25%
2020/12/17	0	0.00	3	46.15	46.20	-3	17,979	-0.02%
2020/12/16	2	46.25	5.6	46.33	46.35	-3.6	18,050	-0.02%
2020/12/15	80	45.98	20	46.30	45.85	60	18,040	0.33%
2020/12/14	17.5	47.58	17	47.49	47.30	0.5	17,640	0.00%
2020/12/11	36.9	47.20	28	47.16	47.20	8.9	17,326	0.05%
2020/12/10	8	45.71	16	45.76	45.65	-8	16,697	-0.05%
2020/12/09	2	45.03	2	44.85	45.10	0	16,532	0.00%
2020/12/08	6	45.10	22	44.95	45.40	-16	16,584	-0.10%
2020/12/07	1	45.45	1	45.40	45.60	0	16,494	0.00%
2020/12/04	53	44.60	1	44.90	45.15	52	16,320	0.32%
2020/12/03	5	44.35	20	44.65	44.45	-15	16,105	-0.09%
2020/12/02	1	44.55	5	44.45	44.55	-4	15,890	-0.03%
2020/12/01	4	44.60	4	44.70	44.80	0	15,675	0.00%
2020/11/30	20.3	44.93	0	0.00	44.30	20.3	15,570	0.13%
2020/11/27	0	0.00	2	45.60	45.65	-2	14,834	-0.01%
2020/11/26	13	45.61	11	45.65	45.60	2	14,746	0.01%
2020/11/25	0	0.00	3	45.08	45.15	-3	14,672	-0.02%
2020/11/24	11	45.02	1	45.15	44.95	10	14,637	0.07%
2020/11/23	0	0.00	5	45.45	45.50	-5	14,581	-0.03%
2020/11/20	25	44.59	3	44.50	44.90	22	14,590	0.15%
2020/11/19	14	45.34	2	45.58	45.25	12	14,975	0.08%
2020/11/18	17	45.44	7	45.51	45.50	10	14,881	0.07%
2020/11/17	3	45.40	6	45.57	45.55	-3	14,877	-0.02%
2020/11/16	20	45.44	19	45.62	45.55	1	14,813	0.01%
2020/11/13	11	45.11	64	45.22	45.30	-53	14,784	-0.36%
2020/11/12	17	45.19	29	45.09	45.20	-12	14,647	-0.08%
2020/11/11	84	44.84	63.3	45.21	45.55	20.7	14,376	0.14%
2020/11/10	0.2	43.45	31	43.55	43.60	-30.8	13,554	-0.23%
2020/11/09	0	0.00	12	42.73	42.70	-12	13,328	-0.09%
2020/11/06	5.1	41.90	13	41.90	41.95	-7.9	13,253	-0.06%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/04	3	41.55	0	0.00	41.65	3	13,527	0.02%
2020/11/03	4	41.55	0	0.00	41.60	4	13,592	0.03%
2020/11/02	1	40.95	0	0.00	41.45	1	13,664	0.01%
2020/10/30	2	40.68	0	0.00	40.70	2	13,672	0.01%
2020/10/29	2	40.73	0	0.00	40.75	2	13,549	0.01%
2020/10/28	15	41.27	0	0.00	41.35	15	13,517	0.11%
2020/10/27	3	41.35	1	41.40	41.30	2	13,626	0.01%
2020/10/22	1	41.50	3	41.50	41.50	-2	13,769	-0.01%
2020/10/21	2	41.50	1	41.55	41.40	1	13,621	0.01%
2020/10/20	3	41.35	0	0.00	41.40	3	13,680	0.02%
2020/10/19	6	41.55	1	41.60	41.45	5	13,652	0.04%
2020/10/16	4	41.55	2	41.45	41.35	2	13,717	0.01%
2020/10/15	25	41.42	1	41.60	41.30	24	13,830	0.17%
2020/10/14	21	41.73	0	0.00	41.80	21	13,725	0.15%
2020/10/13	3	41.55	6	41.40	41.45	-3	13,582	-0.02%
2020/10/08	3	41.05	0	0.00	41.05	3	13,607	0.02%
2020/10/07	1	41.40	0	0.00	41.15	1	13,557	0.01%
2020/10/05	1	41.80	1	41.50	41.20	0	13,460	0.00%
2020/09/30	2	41.75	0	0.00	41.90	2	13,544	0.01%
2020/09/29	0	0.00	1	41.60	41.65	-1	13,566	-0.01%
2020/09/25	0	0.00	7.5	40.92	40.80	-7.5	13,727	-0.05%
2020/09/24	10	40.56	95	40.90	40.60	-85	13,700	-0.62%
2020/09/23	14	41.42	0	0.00	41.75	14	13,275	0.11%
2020/09/22	5	42.03	0	0.00	41.90	5	13,140	0.04%
2020/09/21	8	42.49	20	42.75	42.40	-12	13,295	-0.09%
2020/09/18	3	43.22	5	43.19	42.85	-2	13,252	-0.02%
2020/09/17	0	0.00	10	43.55	43.25	-10	13,119	-0.08%
2020/09/16	0.1	43.65	10	43.70	43.75	-9.9	13,096	-0.08%
2020/09/15	33	43.60	5	43.61	43.75	28	13,018	0.22%
2020/09/14	200.3	43.70	26	43.59	43.65	174.3	13,087	1.33%	大買/鉅額交易
2020/09/11	18	43.40	2	43.40	43.45	16	13,010	0.12%
2020/09/10	0	0.00	2	42.65	43.05	-2	12,965	-0.02%
2020/09/09	2	41.85	3	42.03	42.25	-1	12,854	-0.01%
2020/09/08	10.5	42.45	1	42.45	42.50	9.5	12,825	0.07%
2020/09/07	0	0.00	1	42.40	42.45	-1	12,905	-0.01%
2020/09/03	0.1	42.70	1	42.80	42.75	-0.9	13,311	-0.01%
2020/09/02	3	42.43	0	0.00	42.20	3	13,346	0.02%
2020/09/01	6.1	42.73	8	42.90	42.80	-1.9	13,346	-0.01%
2020/08/31	2	43.00	2	43.00	42.80	0	13,272	0.00%
2020/08/28	0	0.00	5	43.24	43.30	-5	13,213	-0.04%
2020/08/27	14	43.04	11	43.01	43.10	3	13,266	0.02%
2020/08/26	66	43.20	24	43.43	43.40	42	13,235	0.32%
2020/08/25	2	41.98	32	43.25	43.40	-30	13,156	-0.23%
2020/08/20	10	41.54	58	41.55	41.40	-48	12,766	-0.38%
2020/08/19	0	0.00	6	43.07	42.75	-6	12,709	-0.05%
2020/08/18	0	0.00	2	42.60	42.55	-2	12,493	-0.02%
2020/08/17	2	42.10	3.1	42.34	42.50	-1.1	12,560	-0.01%
2020/08/14	22	41.63	1	41.70	41.85	21	12,580	0.17%
2020/08/13	2	42.05	0	0.00	42.00	2	12,658	0.02%
2020/08/11	26	42.21	0	0.00	41.75	26	12,660	0.21%
2020/08/10	2	41.55	0	0.00	41.75	2	12,546	0.02%
2020/08/07	10	41.34	0	0.00	41.15	10	12,544	0.08%
2020/08/06	1	41.40	10	41.50	41.55	-9	12,531	-0.07%
2020/08/05	3	41.33	0	0.00	41.40	3	12,568	0.02%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/07/31	3	41.65	1	41.70	41.75	2	12,603	0.02%
2020/07/30	2	42.00	2	42.00	42.20	0	12,463	0.00%
2020/07/29	193	42.51	1	42.45	41.80	192	12,418	1.55%	大買/鉅額交易
2020/07/28	162	41.75	0	0.00	41.70	162	12,617	1.28%	大買/鉅額交易
2020/07/27	4	41.99	14	41.97	41.80	-10	12,746	-0.08%
2020/07/24	3	42.10	0	0.00	42.00	3	12,880	0.02%
2020/07/23	10	42.70	0	0.00	42.70	10	12,799	0.08%
2020/07/22	1	43.10	1.1	43.08	43.10	-0.1	12,889	0.00%
2020/07/21	1.1	42.50	0.3	42.50	42.50	0.8	12,846	0.01%
2020/07/20	5	42.70	6	42.68	42.65	-1	12,732	-0.01%
2020/07/17	5	42.90	5	42.85	42.80	0	12,866	0.00%
2020/07/15	0	0.00	2	42.95	42.80	-2	13,046	-0.02%
2020/07/14	0	0.00	1	42.95	42.70	-1	13,170	-0.01%
2020/07/13	0	0.00	2	43.08	43.00	-2	13,365	-0.01%
2020/07/10	0	0.00	1	42.50	42.40	-1	13,490	-0.01%
2020/07/09	10	42.92	1	43.15	42.80	9	13,702	0.07%
2020/07/08	4	43.29	0	0.00	43.10	4	13,617	0.03%
2020/07/07	40	43.15	3	43.25	43.30	37	13,722	0.27%
2020/07/06	0	0.00	19	43.24	43.30	-19	13,742	-0.14%
2020/07/03	1	42.40	9	42.44	42.80	-8	13,867	-0.06%
2020/07/01	6	42.11	5	42.15	42.30	1	14,311	0.01%
2020/06/30	10	43.85	7	43.85	43.90	3	14,307	0.02%
2020/06/29	5	43.70	0	0.00	43.80	5	14,241	0.04%
2020/06/24	0	0.00	8	44.12	44.15	-8	14,247	-0.06%
2020/06/23	10	43.50	5	43.95	44.00	5	14,476	0.03%
2020/06/22	2	43.50	0	0.00	43.60	2	14,552	0.01%
2020/06/19	0	0.00	0.5	43.60	43.60	-0.5	14,773	0.00%
2020/06/18	10	43.69	1	43.85	43.85	9	14,934	0.06%
2020/06/17	5	44.25	5	44.09	44.30	0	15,019	0.00%
2020/06/16	1	44.20	15	44.10	44.10	-14	15,493	-0.09%
2020/06/15	9	43.43	0	0.00	43.10	9	16,095	0.06%
2020/06/12	7	42.90	1	43.30	43.25	6	16,407	0.04%
2020/06/11	3	44.52	3	44.43	43.60	0	16,848	0.00%
2020/06/10	0	0.00	28	44.55	44.60	-28	17,044	-0.16%
2020/06/09	0	0.00	7	43.97	44.00	-7	17,833	-0.04%
2020/06/05	0.1	43.50	0	0.00	43.50	0.1	18,324	0.00%
2020/06/04	3	43.50	6	43.55	43.55	-3	18,566	-0.02%
2020/06/03	1	43.35	4	43.48	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	4	42.89	42.95	-4	18,957	-0.02%
2020/06/01	0.1	42.50	2	42.70	42.50	-1.9	18,967	-0.01%
2020/05/29	0.5	42.30	0	0.00	42.40	0.5	18,961	0.00%
2020/05/28	10	42.07	0	0.00	42.05	10	18,742	0.05%
2020/05/27	0	0.00	0.8	42.60	42.65	-0.8	18,852	0.00%
2020/05/26	6	42.60	8	42.45	42.45	-2	18,940	-0.01%
2020/05/25	3	41.17	0	0.00	41.70	3	18,867	0.02%
2020/05/22	83	41.89	0	0.00	41.70	83	18,881	0.44%
2020/05/21	0	0.00	2	42.75	42.70	-2	18,910	-0.01%
2020/05/20	117	42.30	2	42.20	42.25	115	18,801	0.61%	大買/鉅額交易
2020/05/19	216	42.05	2	42.05	42.00	214	18,690	1.14%	大買/鉅額交易
2020/05/18	120	41.15	0	0.00	41.20	120	18,448	0.65%	大買/鉅額交易
2020/05/15	120.1	41.07	7	41.10	41.15	113.1	18,430	0.61%	大買/鉅額交易
2020/05/14	105	40.74	0	0.00	40.55	105	18,263	0.57%	大買/鉅額交易
2020/05/13	85	40.85	4	41.09	40.95	81	18,156	0.45%
2020/05/12	121	40.93	2	41.00	41.20	119	18,167	0.66%	大買/鉅額交易
2020/05/11	1	41.20	5	41.33	41.20	-4	18,225	-0.02%
2020/05/08	1	40.80	2	41.00	40.65	-1	18,241	-0.01%
2020/05/07	10	40.52	0	0.00	40.50	10	18,279	0.05%
2020/05/06	8	40.49	0	0.00	40.55	8	18,315	0.04%
2020/05/05	13	40.79	0	0.00	40.65	13	18,380	0.07%
2020/05/04	1	40.70	2	40.80	40.75	-1	18,411	-0.01%
2020/04/30	1	41.90	8	41.88	42.30	-7	18,225	-0.04%
2020/04/29	6	41.11	30	41.06	41.05	-24	18,188	-0.13%
2020/04/28	0	0.00	12	40.29	40.30	-12	18,182	-0.07%
2020/04/27	1	39.90	20	39.97	40.10	-19	18,723	-0.10%
2020/04/24	7	39.24	0	0.00	39.20	7	18,683	0.04%
2020/04/23	6	39.50	3	39.78	39.60	3	18,723	0.02%
2020/04/22	13	38.72	7	39.23	39.45	6	18,721	0.03%
2020/04/21	34.1	39.30	8	39.63	39.00	26.1	18,670	0.14%
2020/04/20	42.3	40.23	0	0.00	40.10	42.3	18,566	0.23%
2020/04/17	23	40.68	10	41.11	40.60	13	18,610	0.07%
2020/04/16	12	40.25	1	40.35	40.20	11	18,482	0.06%
2020/04/15	2	40.73	4	41.00	41.05	-2	18,295	-0.01%
2020/04/14	3	40.62	22	40.54	40.65	-19	18,190	-0.10%
2020/04/13	22	39.83	8	39.56	39.50	14	18,003	0.08%
2020/04/10	9	38.99	20	38.99	39.20	-11	17,881	-0.06%
2020/04/09	0	0.00	5	38.18	38.20	-5	17,767	-0.03%
2020/04/08	6	37.91	4	38.08	37.95	2	17,642	0.01%
2020/04/07	3	37.37	0	0.00	37.25	3	17,403	0.02%
2020/04/06	8	36.97	2	36.95	37.30	6	17,181	0.03%
2020/04/01	0	0.00	10	37.30	37.40	-10	16,908	-0.06%
2020/03/31	260	38.11	0	0.00	37.55	260	16,767	1.55%	大買/鉅額交易
2020/03/30	2	37.38	7	37.64	37.90	-5	16,494	-0.03%
2020/03/27	5	38.45	13	38.30	38.30	-8	16,359	-0.05%
2020/03/26	6	37.40	4	37.23	37.30	2	16,114	0.01%
2020/03/25	7	37.12	6	37.18	37.10	1	16,112	0.01%
2020/03/24	4	36.65	10	37.04	36.25	-6	15,922	-0.04%
2020/03/23	3	35.82	3	36.17	36.00	0	15,817	0.00%
2020/03/20	2	35.75	4	36.98	37.50	-2	15,842	-0.01%
2020/03/19	12	35.40	49	35.36	34.85	-37	15,428	-0.24%
2020/03/18	5	37.00	3	37.28	36.85	2	15,332	0.01%
2020/03/17	5.1	37.50	1	37.75	37.35	4.1	15,127	0.03%
2020/03/16	14	38.31	2	38.25	38.05	12	14,810	0.08%
2020/03/13	23	38.35	2	39.35	39.65	21	14,425	0.15%
2020/03/12	31	40.59	1	41.25	40.50	30	13,472	0.22%
2020/03/11	20	42.32	0	0.00	42.15	20	13,056	0.15%
2020/03/10	6	42.35	37	42.29	42.35	-31	13,022	-0.24%
2020/03/09	52	42.56	4	42.45	42.35	48	12,848	0.37%
2020/03/06	23	44.37	2	44.75	44.20	21	12,372	0.17%
2020/03/05	10	45.00	11	44.96	45.15	-1	12,347	-0.01%
2020/03/04	0	0.00	2	44.10	44.45	-2	12,451	-0.02%
2020/03/03	22	44.13	0	0.00	44.15	22	12,548	0.18%
2020/03/02	13	44.04	2	44.00	43.95	11	12,678	0.09%
2020/02/27	4	44.40	2	44.40	44.45	2	13,147	0.02%
2020/02/26	6	44.55	2	44.85	44.70	4	13,411	0.03%
2020/02/25	11	44.65	0	0.00	44.95	11	13,301	0.08%
2020/02/24	17	45.09	1	45.05	45.00	16	13,338	0.12%
2020/02/21	10	45.74	0	0.00	45.70	10	13,244	0.08%
2020/02/20	4	46.20	0	0.00	46.10	4	13,321	0.03%
2020/02/19	0	0.00	7	46.29	46.35	-7	13,295	-0.05%
2020/02/18	0	0.00	9	46.00	46.00	-9	13,310	-0.07%
2020/02/17	11	45.73	2	45.65	45.95	9	13,316	0.07%
2020/02/14	4	46.09	15	46.10	46.15	-11	13,329	-0.08%
2020/02/13	3	46.03	0	0.00	46.05	3	13,428	0.02%
2020/02/12	2	46.35	4	46.55	46.35	-2	13,455	-0.01%
2020/02/10	11	44.98	0	0.00	45.15	11	13,575	0.08%
2020/02/07	3	45.42	0	0.00	45.40	3	14,026	0.02%
2020/02/06	0	0.00	5	45.62	46.00	-5	14,017	-0.04%
2020/02/05	5	44.98	2	45.13	45.40	3	13,961	0.02%
2020/02/04	2	44.10	0	0.00	45.05	2	13,912	0.01%
2020/02/03	17	44.36	1	44.45	44.15	16	13,979	0.11%
2020/01/31	6	45.02	2	45.00	45.05	4	13,806	0.03%
2020/01/30	22	45.09	6	45.34	45.00	16	13,719	0.12%
2020/01/20	0	0.00	2	47.10	47.10	-2	13,126	-0.02%
2020/01/17	0	0.00	11	47.07	47.15	-11	13,064	-0.08%
2020/01/16	1	46.65	3	46.77	46.90	-2	12,986	-0.02%
2020/01/14	0	0.00	24	46.99	47.00	-24	12,838	-0.19%
2020/01/13	0	0.00	1.1	46.80	46.80	-1.1	12,734	-0.01%
2020/01/10	0	0.00	5	46.40	46.40	-5	12,676	-0.04%
2020/01/08	1	45.95	0	0.00	45.80	1	12,623	0.01%
2020/01/07	6	46.25	0	0.00	46.30	6	12,548	0.05%
2020/01/06	2	46.28	6	46.31	46.40	-4	12,563	-0.03%
2020/01/03	0	0.00	6	46.73	46.75	-6	12,558	-0.05%
2019/12/31	2	46.50	1	46.40	46.40	1	12,504	0.01%
2019/12/27	1	46.65	0	0.00	46.75	1	12,512	0.01%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/25	7	46.39	2	46.35	46.45	5	12,509	0.04%
2019/12/24	2	46.50	0	0.00	46.50	2	12,542	0.02%
2019/12/23	4	46.43	3	46.65	46.65	1	12,613	0.01%
2019/12/20	0	0.00	8	46.74	46.75	-8	12,650	-0.06%
2019/12/18	0	0.00	4	46.75	46.75	-4	12,459	-0.03%
2019/12/17	8	46.30	2	46.28	46.50	6	12,454	0.05%
2019/12/16	20.2	46.78	5	46.80	46.60	15.2	12,268	0.12%
2019/12/13	7	47.03	27	46.89	47.15	-20	12,136	-0.16%
2019/12/12	0	0.00	39.3	46.00	46.05	-39.3	11,685	-0.34%
2019/12/06	2	45.23	2	45.35	45.45	0	11,572	0.00%
2019/12/05	1	44.95	11	45.16	45.50	-10	11,663	-0.09%
2019/12/04	2	44.63	1	44.80	44.80	1	11,452	0.01%
2019/12/03	2	44.75	2	44.90	44.90	0	11,512	0.00%
2019/12/02	6	44.56	1	44.65	44.80	5	11,513	0.04%
2019/11/29	12	44.96	6	45.03	44.80	6	11,431	0.05%
2019/11/28	7.1	45.40	0	0.00	45.40	7.1	11,208	0.06%
2019/11/27	0	0.00	13	45.68	45.85	-13	11,107	-0.12%
2019/11/26	6	46.10	1	46.35	46.00	5	10,945	0.05%
2019/11/25	1	46.10	11	46.04	46.10	-10	10,286	-0.10%
2019/11/22	1	45.05	1	45.30	45.30	0	10,034	0.00%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/19	0	0.00	5	45.45	45.55	-5	9,880	-0.05%
2019/11/15	0	0.00	0.1	45.25	45.30	-0.1	9,898	0.00%
2019/11/14	2	45.10	0	0.00	45.10	2	9,986	0.02%
2019/11/13	0	0.00	1	45.30	45.30	-1	10,209	-0.01%
2019/11/12	22	45.68	1	45.55	45.55	21	10,259	0.20%
2019/11/11	5	45.20	21	45.44	45.20	-16	10,222	-0.16%
2019/11/08	3	45.40	8	45.57	45.60	-5	10,236	-0.05%
2019/11/07	31	46.00	5	45.57	45.50	26	10,148	0.26%
2019/11/06	18	45.73	22	45.64	45.85	-4	9,873	-0.04%
2019/11/05	1	44.95	4	44.96	44.95	-3	9,380	-0.03%
2019/11/04	2	44.75	2	44.75	44.95	0	9,414	0.00%
2019/11/01	0	0.00	10	44.40	44.55	-10	9,445	-0.11%
2019/10/31	13	44.64	0	0.00	44.55	13	9,553	0.14%
2019/10/30	0	0.00	1	45.30	45.45	-1	9,452	-0.01%
2019/10/29	1	45.40	0	0.00	45.45	1	9,564	0.01%
2019/10/25	64	45.45	15	45.45	45.50	49	9,528	0.51%
2019/10/22	0	0.00	0.5	45.30	45.50	-0.5	9,502	-0.01%
2019/10/21	0	0.00	11	45.31	45.40	-11	9,511	-0.12%
2019/10/18	0	0.00	10	45.25	45.25	-10	9,561	-0.10%
2019/10/17	4	45.30	10	45.20	45.30	-6	9,504	-0.06%
2019/10/16	6	45.10	7	45.14	45.25	-1	9,499	-0.01%
2019/10/14	5	44.75	6	44.75	44.80	-1	9,512	-0.01%
2019/10/09	6	43.95	1	44.55	43.90	5	9,473	0.05%
2019/10/08	0.5	44.30	0	0.00	44.30	0.5	9,457	0.01%
2019/10/07	0	0.00	4	44.00	44.00	-4	9,406	-0.04%
2019/10/04	1	43.95	0	0.00	44.00	1	9,453	0.01%
2019/10/03	6	44.01	1	44.25	44.10	5	9,476	0.05%
2019/09/26	3	44.58	0	0.00	44.60	3	10,060	0.03%
2019/09/25	4	44.58	0	0.00	44.40	4	10,268	0.04%
2019/09/24	5	44.85	6	45.00	45.00	-1	10,405	-0.01%
2019/09/23	1	44.75	5	45.00	44.85	-4	10,504	-0.04%
2019/09/20	0	0.00	2	45.03	45.15	-2	10,806	-0.02%
2019/09/19	1	45.35	1	45.25	45.20	0	10,757	0.00%
2019/09/18	0	0.00	2	45.53	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	3	45.38	45.55	-3	10,693	-0.03%
2019/09/16	1	45.15	9	45.19	45.30	-8	10,762	-0.07%
2019/09/11	5	44.70	3	44.80	44.95	2	10,826	0.02%
2019/09/10	10	44.90	21	45.00	44.90	-11	10,813	-0.10%
2019/09/09	0	0.00	6.2	44.41	44.55	-6.2	10,670	-0.06%
2019/09/06	0.3	44.00	1	43.95	44.00	-0.7	10,567	-0.01%
2019/09/05	2	43.80	0	0.00	43.95	2	10,660	0.02%
2019/09/03	2	43.38	0	0.00	43.25	2	10,585	0.02%
2019/09/02	1	43.30	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	14	43.30	43.65	-14	10,756	-0.13%
2019/08/29	0	0.00	1	43.35	43.15	-1	10,797	-0.01%
2019/08/28	1	43.55	2.1	43.55	43.70	-1.1	10,818	-0.01%
2019/08/27	0	0.00	1	43.50	43.50	-1	10,851	-0.01%
2019/08/26	0	0.00	3	43.10	43.00	-3	10,789	-0.03%
2019/08/23	0	0.00	1	43.10	43.10	-1	10,801	-0.01%
2019/08/22	0	0.00	0.2	43.10	43.10	-0.2	10,813	0.00%
2019/08/21	0	0.00	1	43.30	42.90	-1	11,145	-0.01%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/19	2	43.55	2	43.53	43.35	0	11,128	0.00%
2019/08/15	3	41.75	11	42.01	41.90	-8	10,942	-0.07%
2019/08/14	21	42.24	2	42.15	42.05	19	11,055	0.17%
2019/08/13	0	0.00	4	42.45	42.30	-4	11,116	-0.04%
2019/08/12	1.5	42.00	0	0.00	41.90	1.5	11,259	0.01%
2019/08/08	4	41.88	0	0.00	41.90	4	11,569	0.03%
2019/08/07	1	41.90	0	0.00	41.65	1	11,618	0.01%
2019/08/06	2	41.45	0	0.00	41.70	2	11,901	0.02%
2019/08/05	5	42.00	0	0.00	42.00	5	11,942	0.04%
2019/08/02	2	42.50	0	0.00	42.35	2	11,942	0.02%
2019/08/01	1	42.80	4	42.85	42.90	-3	12,024	-0.02%
2019/07/31	2	43.30	0	0.00	43.20	2	12,042	0.02%
2019/07/30	0	0.00	1	43.60	43.50	-1	11,991	-0.01%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	2	43.75	1	43.70	43.90	1	12,432	0.01%
2019/07/23	1	43.60	0	0.00	43.55	1	12,576	0.01%
2019/07/22	1	43.70	3	43.77	43.60	-2	12,563	-0.02%
2019/07/19	1	43.60	0	0.00	43.50	1	12,593	0.01%
2019/07/18	0	0.00	1.5	43.50	43.45	-1.5	12,590	-0.01%
2019/07/17	3	43.62	0	0.00	43.50	3	12,580	0.02%
2019/07/15	0	0.00	5	43.89	43.85	-5	12,428	-0.04%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/10	0	0.00	1	44.15	44.30	-1	13,018	-0.01%
2019/07/09	2	43.90	1	44.15	44.05	1	13,055	0.01%
2019/07/08	1	44.20	0	0.00	44.20	1	13,061	0.01%
2019/07/05	20	44.22	0	0.00	44.30	20	13,178	0.15%
2019/07/04	13	44.36	0	0.00	44.35	13	13,236	0.10%
2019/07/03	6.2	46.06	2	46.05	46.10	4.2	13,177	0.03%
2019/07/02	12	46.25	3	46.27	46.25	9	13,031	0.07%
2019/06/28	0	0.00	5	45.80	45.85	-5	12,611	-0.04%
2019/06/27	0	0.00	15	45.92	45.80	-15	12,572	-0.12%
2019/06/26	0	0.00	1	45.20	45.40	-1	12,505	-0.01%
2019/06/25	0	0.00	5	45.00	44.90	-5	12,469	-0.04%
2019/06/24	0.1	44.90	13	44.65	44.90	-12.9	12,607	-0.10%
2019/06/20	2	44.63	0	0.00	44.65	2	12,612	0.02%
2019/06/19	0	0.00	9	44.82	44.80	-9	12,755	-0.07%
2019/06/18	2	44.20	4	44.50	44.50	-2	12,656	-0.02%
2019/06/17	0	0.00	13	44.05	44.10	-13	12,868	-0.10%
2019/06/13	8	43.50	0	0.00	43.65	8	13,170	0.06%
2019/06/12	4	44.10	5	44.05	44.35	-1	13,250	-0.01%
2019/06/11	5	44.03	13	44.29	44.45	-8	13,372	-0.06%
2019/06/10	1.5	44.08	11	44.00	44.15	-9.5	13,370	-0.07%
2019/06/06	0	0.00	1	43.15	43.15	-1	13,441	-0.01%
2019/06/05	6	43.23	0	0.00	43.10	6	13,478	0.04%
2019/06/03	2	43.63	2	43.05	43.65	0	13,451	0.00%
2019/05/31	1	42.90	12	43.13	43.25	-11	13,432	-0.08%
2019/05/29	6	42.45	0	0.00	42.45	6	13,576	0.04%
2019/05/28	7	42.31	0	0.00	42.30	7	13,740	0.05%
2019/05/27	1	42.10	1	42.05	42.30	0	13,665	0.00%
2019/05/24	22	42.11	0	0.00	42.00	22	13,806	0.16%
2019/05/22	6	42.46	0	0.00	42.50	6	13,835	0.04%
2019/05/21	1	43.05	28	42.79	43.05	-27	13,864	-0.19%
2019/05/20	7	41.99	3	42.03	41.90	4	13,733	0.03%
2019/05/17	35	41.84	6	42.04	41.90	29	13,636	0.21%
2019/05/16	28	42.41	1	42.25	42.00	27	13,498	0.20%
2019/05/15	5	43.26	1	43.35	43.25	4	13,362	0.03%
2019/05/14	10	43.16	3	43.20	43.15	7	13,373	0.05%
2019/05/13	28	43.96	1.5	43.90	43.80	26.5	13,270	0.20%
2019/05/10	6	44.81	1	45.10	44.60	5	13,345	0.04%
2019/05/09	5	44.67	50	44.80	44.60	-45	13,436	-0.33%
2019/05/08	6	45.10	0	0.00	45.05	6	13,438	0.04%
2019/05/07	2	45.55	0	0.00	45.40	2	13,491	0.01%
2019/05/06	1	45.60	23	45.58	45.60	-22	13,686	-0.16%
2019/05/03	6	46.20	4	46.20	46.15	2	13,628	0.01%
2019/05/02	3	46.02	3	46.15	46.40	0	13,506	0.00%
2019/04/30	0	0.00	12	45.80	45.60	-12	13,422	-0.09%
2019/04/29	4.5	45.54	0	0.00	45.70	4.5	13,422	0.03%
2019/04/26	0	0.00	2	45.43	45.50	-2	13,449	-0.01%
2019/04/25	7	45.14	0	45.25	45.20	7	13,629	0.05%
2019/04/24	1	45.35	0	0.00	45.40	1	13,919	0.01%
2019/04/23	0	0.00	2	45.20	45.35	-2	14,182	-0.01%
2019/04/22	0	0.00	2	45.25	45.25	-2	14,494	-0.01%
2019/04/19	0	0.00	16	45.12	45.20	-16	14,744	-0.11%
2019/04/18	21	44.77	3.3	44.91	45.00	17.7	14,768	0.12%
2019/04/17	22	45.15	2	45.15	45.20	20	14,610	0.14%
2019/04/16	8	45.24	38.3	45.20	45.30	-30.3	14,477	-0.21%
2019/04/15	0	0.00	11	45.65	45.70	-11	14,346	-0.08%
2019/04/12	5	45.60	1	45.65	45.70	4	14,335	0.03%
2019/04/11	14	45.60	1	45.75	45.55	13	14,325	0.09%
2019/04/10	10	45.45	0	0.00	45.50	10	14,249	0.07%
2019/04/09	2	45.70	0	0.00	45.75	2	14,189	0.01%
2019/04/08	12	45.49	0	0.00	45.35	12	14,074	0.09%
2019/04/03	11	46.00	30	46.00	46.00	-19	13,801	-0.14%
2019/04/02	0	0.00	4	46.00	46.00	-4	13,773	-0.03%
2019/04/01	6.3	45.81	2	46.00	45.60	4.3	13,728	0.03%
2019/03/29	2	45.55	5	45.79	46.00	-3	13,562	-0.02%
2019/03/28	55	45.16	120	44.68	45.10	-65	13,404	-0.48%	大賣/
2019/03/27	29	44.97	0	0.00	44.95	29	13,331	0.22%
2019/03/26	1	45.45	3.1	45.50	45.50	-2.1	13,224	-0.02%
2019/03/25	216	45.69	3	45.72	45.55	213	13,349	1.60%	大買/鉅額交易
2019/03/22	644	46.88	11	46.98	46.40	633	13,166	4.81%	大買/鉅額交易
2019/03/21	159	46.89	10	46.88	46.90	149	13,054	1.14%	大買/鉅額交易
2019/03/20	2	47.00	27	47.16	47.15	-25	13,050	-0.19%
2019/03/19	180	46.41	18	46.91	46.95	162	12,850	1.26%	大買/鉅額交易
2019/03/18	7	45.74	0	0.00	46.00	7	12,664	0.06%
2019/03/14	7	45.32	10	45.30	45.25	-3	12,452	-0.02%
2019/03/13	0	0.00	14	45.26	45.25	-14	12,434	-0.11%
2019/03/12	57	45.02	1	45.15	45.00	56	12,423	0.45%
2019/03/11	4	44.55	0	0.00	44.50	4	12,436	0.03%
2019/03/08	2	44.73	0	0.00	44.70	2	12,490	0.02%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/04	6.9	44.90	1	44.65	45.15	5.9	12,921	0.05%
2019/02/27	154	45.43	2	45.60	45.50	152	12,758	1.19%	大買/鉅額交易
2019/02/26	131	45.52	0	0.00	45.45	131	12,558	1.04%	大買/鉅額交易
2019/02/25	0	0.00	12	45.28	45.30	-12	12,239	-0.10%
2019/02/22	12	44.97	30	45.00	45.00	-18	12,147	-0.15%
2019/02/21	23	45.01	20	45.00	45.10	3	12,083	0.02%
2019/02/20	18	44.99	5	45.05	45.05	13	12,003	0.11%
2019/02/19	9	44.82	0	0.00	44.85	9	11,846	0.08%
2019/02/18	17	44.72	7	44.71	44.75	10	11,801	0.08%
2019/02/15	7	44.50	0	0.00	44.40	7	11,767	0.06%
2019/02/14	8	44.69	0	0.00	44.50	8	11,660	0.07%
2019/02/13	2	44.55	0	0.00	44.60	2	11,458	0.02%
2019/02/12	3	44.30	0	0.00	44.30	3	11,447	0.03%
2019/02/11	10	44.31	0	0.00	44.15	10	11,317	0.09%
2019/01/30	6	44.54	0	0.00	44.55	6	11,181	0.05%
2019/01/29	13	44.68	4	44.80	44.75	9	11,121	0.08%
2019/01/28	11	44.45	2	44.40	44.60	9	10,954	0.08%
2019/01/25	2	43.85	0	0.00	44.00	2	10,827	0.02%
2019/01/24	3	44.10	0	0.00	44.05	3	10,643	0.03%
2019/01/23	3	44.10	0	0.00	44.30	3	10,634	0.03%
2019/01/22	51	44.40	0	0.00	44.25	51	10,710	0.48%
2019/01/21	0	0.00	4	44.35	44.30	-4	10,736	-0.04%
2019/01/18	1	43.85	5	44.11	44.15	-4	10,904	-0.04%
2019/01/17	5	43.95	6	44.03	44.05	-1	11,002	-0.01%
2019/01/16	22	44.10	3	44.00	44.00	19	10,922	0.17%
2019/01/15	40	44.71	0	0.00	44.60	40	10,614	0.38%
2019/01/14	15	45.03	0	0.00	45.00	15	10,342	0.15%
2019/01/11	14	46.06	0	0.00	45.95	14	10,140	0.14%
2019/01/09	0	0.00	1	46.80	47.05	-1	10,011	-0.01%
2019/01/08	5	45.86	0	0.00	45.70	5	9,975	0.05%
2019/01/07	0	0.00	2	46.00	45.95	-2	10,273	-0.02%
2019/01/04	1	45.30	0	0.00	45.30	1	10,445	0.01%
2019/01/03	7	45.84	0	0.00	45.80	7	10,903	0.06%
2019/01/02	7	46.42	0	0.00	46.10	7	11,063	0.06%
2018/12/28	1	46.80	0	0.00	47.05	1	11,114	0.01%
2018/12/25	7	46.28	0	0.00	46.50	7	11,742	0.06%
2018/12/24	4	46.70	0	0.00	46.85	4	11,927	0.03%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/21	0	0.00	2	47.00	47.30	-2	12,410	-0.02%
2018/12/20	4	47.00	3	46.95	47.05	1	12,555	0.01%
2018/12/19	7	47.14	0	0.00	47.30	7	12,580	0.06%
2018/12/18	2	47.25	5	47.65	47.05	-3	12,666	-0.02%
2018/12/17	6	47.57	5	47.60	47.75	1	12,959	0.01%
2018/12/14	4	47.50	0	0.00	47.45	4	13,129	0.03%
2018/12/12	9	47.47	2	47.55	47.55	7	13,095	0.05%
2018/12/11	2	47.28	0	0.00	47.25	2	13,061	0.02%
2018/12/10	8	47.64	0	0.00	47.50	8	12,977	0.06%
2018/12/07	6	47.96	0	0.00	48.00	6	12,947	0.05%
2018/12/06	3	47.98	0	0.00	48.00	3	12,897	0.02%
2018/12/05	11	48.30	0	0.00	48.35	11	12,874	0.09%
2018/12/04	7	48.64	0	0.00	48.75	7	12,872	0.05%
2018/12/03	2	49.10	0	0.00	49.15	2	12,840	0.02%
2018/11/30	1	48.80	10	48.90	48.80	-9	12,724	-0.07%
2018/11/29	17	48.88	0	0.00	48.60	17	12,537	0.14%
2018/11/28	14	48.86	0	0.00	48.85	14	12,400	0.11%
2018/11/27	8	49.49	0	0.00	49.10	8	12,281	0.07%
2018/11/26	10	49.95	10	50.00	49.90	0	12,278	0.00%
2018/11/23	11	50.29	0	0.00	50.10	11	12,218	0.09%
2018/11/21	1	50.20	0	0.00	50.70	1	12,268	0.01%
2018/11/20	0.1	50.50	0	0.00	50.50	0.1	12,327	0.00%
2018/11/19	0.1	51.10	4	51.25	51.50	-3.9	12,437	-0.03%
2018/11/16	10	51.10	0	0.00	51.10	10	12,391	0.08%
2018/11/15	4	50.80	0.1	50.70	51.10	3.9	12,432	0.03%
2018/11/14	0	0.00	2	50.70	51.20	-2	12,470	-0.02%
2018/11/13	0	0.00	1	50.40	51.00	-1	12,510	-0.01%
2018/11/09	0	0.00	2	51.00	51.10	-2	12,793	-0.02%
2018/11/08	4	50.50	4	50.38	50.90	0	12,772	0.00%
2018/11/07	0	0.00	2	50.10	50.30	-2	12,670	-0.02%
2018/11/06	1	49.25	0	0.00	49.80	1	12,719	0.01%
2018/11/02	0	0.00	7	48.25	48.90	-7	12,682	-0.06%
2018/11/01	6	48.35	0	0.00	48.30	6	12,704	0.05%
2018/10/30	2	47.35	0	0.00	47.50	2	12,580	0.02%
2018/10/29	1	47.00	0	0.00	46.90	1	12,550	0.01%
2018/10/26	6	47.28	0	0.00	47.10	6	12,485	0.05%
2018/10/25	6	48.25	0	0.00	48.00	6	12,226	0.05%
2018/10/24	0	0.00	1	49.00	49.15	-1	12,250	-0.01%
2018/10/22	3	50.03	1	50.00	50.00	2	12,160	0.02%
2018/10/18	10	49.75	5	49.95	49.60	5	12,235	0.04%
2018/10/17	5	49.85	5	49.80	49.75	0	12,384	0.00%
2018/10/16	15	49.78	0	0.00	49.70	15	12,337	0.12%
2018/10/15	1	50.10	10	49.80	49.95	-9	12,269	-0.07%
2018/10/12	20	49.35	0	0.00	50.10	20	12,013	0.17%
2018/10/11	12	49.92	0	0.00	49.65	12	11,865	0.10%
2018/10/09	2	51.70	4	51.70	51.50	-2	11,377	-0.02%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/05	32	51.54	0	0.00	50.90	32	11,086	0.29%
2018/10/04	40	51.58	1	51.60	51.60	39	10,810	0.36%
2018/10/02	1	51.80	0	0.00	52.10	1	10,636	0.01%
2018/10/01	0	0.00	11	52.31	52.50	-11	10,512	-0.10%
2018/09/28	1	51.80	0	0.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	10	51.68	51.90	-10	10,330	-0.10%
2018/09/26	0	0.00	1	51.30	51.00	-1	10,162	-0.01%
2018/09/21	0.1	51.10	2	51.05	51.10	-1.9	10,288	-0.02%
2018/09/19	1	50.00	0	0.00	50.30	1	9,754	0.01%
2018/09/14	0	0.00	4	50.40	50.10	-4	10,481	-0.04%
2018/09/11	1	49.60	0	0.00	49.80	1	11,015	0.01%
2018/09/10	0	0.00	2	49.45	49.40	-2	11,238	-0.02%
2018/09/07	4	49.65	1	49.80	49.50	3	11,443	0.03%
2018/09/06	0	0.00	1	50.30	50.10	-1	11,466	-0.01%
2018/09/04	1	51.00	0	0.00	50.90	1	11,548	0.01%
2018/08/28	1	50.70	0	0.00	50.80	1	11,740	0.01%
2018/08/27	2	50.10	31	50.57	50.70	-29	11,774	-0.25%
2018/08/24	2	49.80	0	0.00	49.85	2	11,640	0.02%
2018/08/23	0	0.00	2	50.00	50.10	-2	11,918	-0.02%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/17	1	49.95	0	0.00	49.90	1	12,024	0.01%
2018/08/16	1	49.75	52	49.65	49.70	-51	11,979	-0.43%
2018/08/15	50	50.10	0	0.00	50.10	50	11,943	0.42%
2018/08/14	2	50.20	0	0.00	50.30	2	12,078	0.02%
2018/08/13	8	50.08	0	0.00	50.10	8	12,264	0.07%
2018/08/10	2	50.80	0	0.00	50.90	2	12,319	0.02%
2018/08/09	4	50.45	6	50.80	50.40	-2	12,483	-0.02%
2018/08/07	2	50.50	0	0.00	50.50	2	12,772	0.02%
2018/08/06	3	50.40	0	0.00	50.40	3	12,831	0.02%
2018/08/02	3	50.20	0	0.00	50.20	3	13,141	0.02%
2018/08/01	0	0.00	4	50.90	51.00	-4	13,112	-0.03%
2018/07/30	2	50.20	0	0.00	50.40	2	12,966	0.02%
2018/07/26	5	50.02	1	50.00	50.30	4	13,168	0.03%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	2	50.40	0	0.00	50.30	2	13,149	0.02%
2018/07/20	2	50.65	0	0.00	51.00	2	13,127	0.02%
2018/07/17	0	0.00	1	50.80	50.80	-1	13,139	-0.01%
2018/07/13	0.5	51.00	0	0.00	51.00	0.5	13,230	0.00%
2018/07/11	3	50.00	0	0.00	50.30	3	13,360	0.02%
2018/07/06	2.1	49.36	0	0.00	49.45	2.1	13,375	0.02%
2018/07/05	6	49.48	0	0.00	49.80	6	13,409	0.04%
2018/07/04	1	49.95	0	0.00	50.00	1	13,615	0.01%
2018/07/03	4	50.15	0	0.00	50.00	4	13,638	0.03%
2018/07/02	4	50.38	0	0.00	50.30	4	13,535	0.03%
2018/06/27	11	50.76	0	0.00	50.50	11	13,279	0.08%
2018/06/26	4	51.03	0	0.00	50.90	4	13,056	0.03%
2018/06/25	0.1	53.20	5	53.30	53.20	-4.9	12,832	-0.04%
2018/06/22	3.1	53.70	3	53.70	53.70	0.1	12,586	0.00%
2018/06/21	2	53.95	3	53.97	53.90	-1	12,476	-0.01%
2018/06/20	1	52.90	0	0.00	53.70	1	12,714	0.01%
2018/06/19	2	53.20	0	0.00	53.00	2	12,672	0.02%
2018/06/14	1	53.40	10	53.30	52.90	-9	12,213	-0.07%
2018/06/13	3	53.80	0	0.00	54.00	3	12,056	0.02%
2018/06/12	0	0.00	5	53.70	53.50	-5	12,349	-0.04%
2018/06/11	1	53.80	0	0.00	53.70	1	12,305	0.01%
2018/06/08	0	0.00	1	53.90	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	7	53.17	53.30	-7	12,473	-0.06%
2018/06/05	0	0.00	1	52.60	53.00	-1	12,369	-0.01%
2018/06/04	1	52.40	4	52.10	52.80	-3	12,333	-0.02%
2018/06/01	12	51.73	0	0.00	51.80	12	12,348	0.10%
2018/05/31	0	0.00	4	51.75	52.10	-4	12,376	-0.03%
2018/05/30	12	51.38	0	0.00	51.20	12	12,242	0.10%
2018/05/29	0	0.00	2	53.10	52.80	-2	12,296	-0.02%
2018/05/25	0	0.00	3	53.50	53.10	-3	12,581	-0.02%
2018/05/24	0	0.00	7	53.50	53.50	-7	12,646	-0.06%
2018/05/23	2	53.60	0	0.00	53.30	2	12,693	0.02%
2018/05/22	2	53.60	54	53.50	53.70	-52	12,665	-0.41%
2018/05/21	5	53.10	5	53.18	53.20	0	12,638	0.00%
2018/05/18	0	0.00	8	52.81	52.90	-8	12,560	-0.06%
2018/05/17	10	52.30	10	52.63	52.50	0	12,527	0.00%
2018/05/16	4	52.20	2	52.15	52.20	2	12,388	0.02%
2018/05/15	1	51.20	0	0.00	51.20	1	12,430	0.01%
2018/05/14	2	51.80	2	51.90	51.80	0	12,756	0.00%
2018/05/11	1	51.60	7	51.59	51.80	-6	12,840	-0.05%
2018/05/10	0	0.00	3	51.00	51.00	-3	12,734	-0.02%
2018/05/08	0.1	50.70	0	0.00	50.70	0.1	12,895	0.00%
2018/05/04	3	50.10	5	50.10	50.10	-2	12,970	-0.02%
2018/05/03	2	50.60	1	51.00	50.40	1	12,844	0.01%
2018/05/02	1	51.30	2	51.15	51.30	-1	13,013	-0.01%
2018/04/27	3	50.60	10	50.80	50.80	-7	13,174	-0.05%
2018/04/26	2	50.35	1	50.50	50.50	1	13,220	0.01%
2018/04/25	4	50.03	2	50.05	50.30	2	13,266	0.02%
2018/04/24	1	50.20	3	50.17	50.20	-2	13,388	-0.01%
2018/04/20	1	50.30	10	50.10	50.40	-9	13,801	-0.07%
2018/04/19	0	0.00	2	50.50	50.60	-2	14,009	-0.01%
2018/04/17	3	49.95	0	0.00	49.95	3	14,128	0.02%
2018/04/13	1	50.90	0	0.00	51.20	1	14,345	0.01%
2018/04/12	0	0.00	1	51.00	51.00	-1	14,474	-0.01%
2018/04/11	1	51.20	3	51.40	51.00	-2	14,669	-0.01%
2018/04/09	2	49.90	5	50.26	50.30	-3	14,670	-0.02%
2018/04/03	0	0.00	1	49.90	49.90	-1	14,590	-0.01%
2018/04/02	6	50.23	0	0.00	50.10	6	14,519	0.04%
2018/03/31	3	50.13	0	0.00	50.20	3	14,579	0.02%
2018/03/30	2	50.30	0	0.00	50.10	2	14,685	0.01%
2018/03/29	3	50.10	1.1	50.21	50.10	1.9	14,706	0.01%
2018/03/28	1	50.10	1	50.30	50.30	0	14,603	0.00%
2018/03/27	0	0.00	5	50.70	50.70	-5	14,619	-0.03%
2018/03/26	12	50.21	0	0.00	50.40	12	14,557	0.08%
2018/03/23	42.1	50.34	0	0.00	50.30	42.1	14,657	0.29%
2018/03/22	3	51.67	0	0.00	51.80	3	14,418	0.02%
2018/03/19	2	51.30	10	51.40	51.60	-8	14,353	-0.06%
2018/03/16	2	50.90	20	50.90	51.70	-18	14,383	-0.13%
2018/03/15	2	51.25	10	51.20	51.20	-8	14,121	-0.06%
2018/03/12	20	51.30	0	0.00	51.80	20	14,194	0.14%
2018/03/07	1	50.50	0	0.00	50.30	1	14,758	0.01%
2018/03/06	2	50.60	5	50.40	50.30	-3	15,322	-0.02%
2018/03/05	1	50.80	1.1	51.14	50.10	-0.1	15,600	0.00%
2018/03/02	8	50.98	0	0.00	50.80	8	15,494	0.05%
2018/02/27	0	0.00	2	52.40	52.20	-2	15,405	-0.01%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	1.1	51.80	0	0.00	51.80	1.1	16,252	0.01%
2018/02/09	2	49.85	0	0.00	50.20	2	16,786	0.01%
2018/02/08	0	0.00	4	50.80	50.60	-4	16,607	-0.02%
2018/02/07	5	50.70	0	0.00	50.20	5	16,574	0.03%
2018/02/06	23	49.92	0	0.00	49.20	23	16,301	0.14%
2018/02/05	4	52.00	1	52.20	52.10	3	15,858	0.02%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	20	53.60	54.00	-20	15,579	-0.13%
2018/01/31	0	0.00	4.4	54.00	54.20	-4.4	15,496	-0.03%
2018/01/30	3	53.60	0	0.00	53.10	3	15,396	0.02%
2018/01/25	0	0.00	2	53.20	53.40	-2	15,563	-0.01%
2018/01/24	1	52.70	0	0.00	52.80	1	15,373	0.01%
2018/01/23	0	0.00	1	54.10	54.00	-1	15,235	-0.01%
2018/01/22	0	0.00	3	54.00	54.10	-3	15,357	-0.02%
2018/01/19	10	53.70	1	53.90	53.90	9	15,384	0.06%
2018/01/17	0	0.00	16	54.01	54.20	-16	15,074	-0.11%
2018/01/16	38	54.40	9	54.32	54.80	29	14,907	0.19%
2018/01/15	35	53.96	6.3	54.10	54.10	28.7	14,546	0.20%
2018/01/12	0	0.00	1	53.20	53.20	-1	14,299	-0.01%
2018/01/11	10	52.92	0	0.00	53.00	10	14,227	0.07%
2018/01/10	13	53.38	2	53.10	53.00	11	14,236	0.08%
2018/01/09	0	0.00	3	52.33	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	3	52.37	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	20	52.26	52.20	-20	13,900	-0.14%
2018/01/03	0	0.00	16	51.50	51.50	-16	13,865	-0.12%
2018/01/02	0	0.00	1	50.70	51.00	-1	13,535	-0.01%