富邦金 (2881)-華南永昌-麻豆券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2544人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/04/26	1	67.60	4.2	67.68	67.60	-3.2	14,280	-0.02%
2024/04/25	21.5	66.29	3	66.33	66.40	18.5	14,183	0.13%
2024/04/24	1.6	66.96	0.1	67.00	66.80	1.5	14,297	0.01%
2024/04/22	0.6	66.12	9.2	65.96	66.20	-8.7	14,818	-0.06%
2024/04/19	10.4	64.94	0	0.00	65.00	10.4	14,682	0.07%
2024/04/18	2	65.60	5	65.84	66.30	-3	14,312	-0.02%
2024/04/17	2	65.95	1.2	66.37	66.00	0.9	14,158	0.01%
2024/04/16	18.1	66.40	10	67.10	65.70	8.1	14,009	0.06%
2024/04/15	10.4	67.38	27	67.40	67.40	-16.6	13,715	-0.12%
2024/04/12	53.6	67.90	0	0.00	67.80	53.6	13,827	0.39%
2024/04/11	22.3	68.50	10.5	68.41	68.40	11.8	13,737	0.09%
2024/04/10	15	69.51	2	69.20	69.20	13	13,540	0.10%
2024/04/09	0.5	69.59	11.3	69.67	70.00	-10.8	13,590	-0.08%
2024/04/08	5	68.82	11.3	68.63	68.70	-6.3	13,482	-0.05%
2024/04/03	24.1	68.78	0.1	69.50	68.60	24	13,479	0.18%
2024/04/02	9	69.47	2	69.50	69.50	7	13,362	0.05%
2024/04/01	1.1	69.51	50	69.50	69.50	-48.9	13,371	-0.37%
2024/03/29	0.1	69.68	17.5	69.67	69.70	-17.4	13,366	-0.13%
2024/03/28	31	69.31	1	69.40	69.30	30	13,306	0.23%
2024/03/26	30	69.50	3.1	69.43	69.60	26.9	13,283	0.20%
2024/03/25	2.3	69.13	1	69.00	69.00	1.3	13,373	0.01%
2024/03/22	57.3	70.42	33.9	69.69	69.60	23.4	13,255	0.18%
2024/03/21	20.5	70.09	15.6	70.13	70.70	4.9	13,122	0.04%
2024/03/20	0.6	69.60	7.3	69.83	69.60	-6.7	13,290	-0.05%
2024/03/19	4	69.90	2.1	69.65	69.80	1.9	13,945	0.01%
2024/03/18	3.1	69.20	1	69.70	69.50	2.1	13,834	0.02%
2024/03/15	26.1	69.49	57	69.44	69.60	-30.9	13,747	-0.22%
2024/03/14	5.2	70.43	3.1	70.61	70.70	2.1	13,274	0.02%
2024/03/13	12	69.74	2	69.50	69.90	10	13,016	0.08%
2024/03/12	1	69.40	22.1	69.40	69.70	-21.1	13,025	-0.16%
2024/03/11	0.1	69.40	5.1	69.81	69.20	-5	12,911	-0.04%
2024/03/08	6	69.00	10.6	68.86	69.20	-4.6	12,838	-0.04%
2024/03/07	3.5	67.82	6.3	67.63	68.10	-2.8	12,575	-0.02%
2024/03/06	5.1	67.36	13	67.51	67.30	-7.9	12,463	-0.06%
2024/03/05	1	67.30	0	0.00	67.30	1	12,754	0.01%
2024/03/04	14.5	67.33	2	67.40	67.40	12.5	12,816	0.10%
2024/03/01	3.1	67.50	0	0.00	67.40	3.1	12,878	0.02%
2024/02/29	0.1	66.99	5.2	67.83	68.00	-5.1	12,846	-0.04%
2024/02/27	1	66.90	2	66.90	66.90	-1	12,588	-0.01%
2024/02/26	0.3	66.90	1.2	66.80	66.90	-0.9	12,529	-0.01%
2024/02/23	0.5	66.60	6.1	66.71	66.60	-5.6	12,538	-0.04%
2024/02/22	1	66.60	10	66.31	66.50	-9	12,925	-0.07%
2024/02/21	0.4	66.01	11	66.40	66.30	-10.6	13,007	-0.08%
2024/02/20	10	66.00	21.3	66.40	66.50	-11.3	13,092	-0.09%
2024/02/19	8.3	66.00	0	66.00	66.10	8.3	13,089	0.06%
2024/02/16	9	65.21	2.2	65.87	65.90	6.8	13,316	0.05%
2024/02/15	3.3	65.29	15.2	65.28	65.30	-11.9	13,218	-0.09%
2024/02/05	1	64.78	0	0.00	64.70	1	12,987	0.01%
2024/02/02	1	64.80	72.6	64.88	64.90	-71.6	12,851	-0.56%
2024/02/01	1	64.70	4	64.75	64.80	-3	12,788	-0.02%
2024/01/31	8	64.30	8	64.50	64.50	0	12,743	0.00%
2024/01/30	1	64.50	5	64.80	64.30	-4	12,664	-0.03%
2024/01/29	4	64.80	0	0.00	64.80	4	12,620	0.03%
2024/01/26	10	64.80	1	64.70	64.80	9	12,633	0.07%
2024/01/25	0	0.00	2	64.60	64.60	-2	12,627	-0.02%
2024/01/24	1	64.30	4	64.35	64.40	-3	12,680	-0.02%
2024/01/23	0	0.00	5.2	63.51	63.90	-5.2	12,652	-0.04%
2024/01/22	3.5	63.41	0	0.00	63.20	3.5	12,692	0.03%
2024/01/19	0	0.00	8	62.58	63.00	-8	12,624	-0.06%
2024/01/18	5	62.40	0	0.00	62.30	5	12,575	0.04%
2024/01/17	25.2	62.61	1	63.00	62.30	24.2	12,378	0.20%
2024/01/16	8.1	63.34	0	0.00	63.20	8.1	12,011	0.07%
2024/01/15	0.5	64.10	3.6	64.27	64.10	-3.1	11,979	-0.03%
2024/01/12	1	64.00	12	64.10	64.10	-11	12,266	-0.09%
2024/01/11	13	63.98	3.8	64.05	63.90	9.2	12,340	0.07%
2024/01/10	2	64.00	1	63.80	64.00	1	12,641	0.01%
2024/01/09	3	64.03	0	0.00	64.00	3	12,669	0.02%
2024/01/08	15.1	63.60	31.1	64.31	64.10	-16	12,707	-0.13%
2024/01/05	2	63.20	0	0.00	63.20	2	12,586	0.02%
2024/01/04	1.1	63.51	0.1	63.70	63.50	1	12,612	0.01%
2024/01/03	6	63.53	0.3	63.80	63.70	5.7	12,742	0.04%
2024/01/02	4	64.42	0	0.00	64.60	4	12,604	0.03%
2023/12/29	19	64.65	1.1	64.60	64.80	18	12,693	0.14%
2023/12/28	0.5	64.40	7.7	64.61	64.90	-7.2	12,834	-0.06%
2023/12/26	0	0.00	1	64.00	64.30	-1	12,796	-0.01%
2023/12/25	0	0.00	3	63.60	63.70	-3	12,845	-0.02%
2023/12/22	12	63.40	0	0.00	63.50	12	12,920	0.09%
2023/12/21	3.1	63.40	0.3	63.50	63.40	2.8	13,057	0.02%
2023/12/20	4	63.73	1	63.60	63.60	3	13,042	0.02%
2023/12/19	10.1	63.81	2.1	63.81	63.90	8	13,026	0.06%
2023/12/18	1.1	64.39	0	0.00	64.50	1.1	13,092	0.01%
2023/12/15	2.1	65.27	9	65.09	65.10	-6.9	13,080	-0.05%
2023/12/14	13.5	64.33	29.6	64.67	65.20	-16.2	12,662	-0.13%
2023/12/13	12	62.95	0	0.00	62.90	12	11,823	0.10%
2023/12/12	2	63.00	0	0.00	63.10	2	11,987	0.02%
2023/12/11	0.1	62.90	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	5.5	62.94	7	63.20	63.20	-1.5	11,956	-0.01%
2023/12/07	16.2	62.79	14	63.06	63.20	2.2	11,888	0.02%
2023/12/06	6	63.72	0	0.00	63.80	6	11,678	0.05%
2023/12/05	6	63.72	2.8	63.66	64.10	3.3	11,639	0.03%
2023/12/04	0	0.00	24	64.27	64.40	-24	11,562	-0.21%
2023/12/01	14.1	63.75	0	0.00	63.80	14.1	11,614	0.12%
2023/11/30	0	63.80	0	0.00	64.40	0	11,635	0.00%
2023/11/29	1	63.90	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	0.00	6.2	63.95	63.90	-6.2	11,377	-0.05%
2023/11/27	1.1	63.51	6	64.30	63.50	-4.9	11,505	-0.04%
2023/11/24	5.1	63.90	0.4	63.90	63.90	4.7	11,496	0.04%
2023/11/22	1.4	64.33	2	64.40	64.60	-0.6	11,573	-0.01%
2023/11/21	21	64.12	12.5	64.51	64.90	8.6	11,556	0.07%
2023/11/20	0	0.00	8	63.29	63.50	-8	11,121	-0.07%
2023/11/17	3	63.07	3.2	63.10	63.20	-0.2	11,019	0.00%
2023/11/16	1	62.90	9	62.90	62.90	-8	10,907	-0.07%
2023/11/15	0	0.00	10.4	62.43	62.70	-10.4	10,849	-0.10%
2023/11/14	0	0.00	1	61.80	61.70	-1	10,586	-0.01%
2023/11/13	0	0.00	2	61.60	61.70	-2	10,655	-0.02%
2023/11/10	0	0.00	0.1	61.50	61.50	-0.1	10,782	0.00%
2023/11/09	0	0.00	4	61.50	61.70	-4	11,043	-0.04%
2023/11/08	0	61.30	5	61.50	61.70	-5	11,345	-0.04%
2023/11/06	22	61.55	1	61.60	61.50	21	11,533	0.18%
2023/11/03	6	61.07	13	61.02	61.30	-7	11,525	-0.06%
2023/11/02	0	0.00	0.1	60.70	60.90	-0.1	11,606	0.00%
2023/11/01	0	60.03	0	0.00	60.00	0	11,598	0.00%
2023/10/31	1	59.80	8	60.00	60.10	-7	11,596	-0.06%
2023/10/27	0	0.00	8.8	60.10	60.30	-8.8	12,134	-0.07%
2023/10/26	2.1	60.00	0	0.00	59.60	2.1	12,483	0.02%
2023/10/25	0.6	60.20	0.4	60.20	60.00	0.2	12,502	0.00%
2023/10/24	5.2	59.70	7	59.81	59.90	-1.8	12,831	-0.01%
2023/10/23	22.4	59.93	0	0.00	59.90	22.4	12,972	0.17%
2023/10/20	3.1	60.13	6	60.10	60.70	-2.9	12,837	-0.02%
2023/10/19	0.4	61.10	1.2	61.21	61.00	-0.8	12,622	-0.01%
2023/10/18	0	0.00	5.1	61.40	61.40	-5.1	12,692	-0.04%
2023/10/17	2.9	61.16	7	61.17	61.30	-4.2	12,598	-0.03%
2023/10/16	1.8	61.04	2.5	61.00	61.00	-0.7	13,008	-0.01%
2023/10/13	3.5	60.93	0	61.10	60.90	3.5	13,435	0.03%
2023/10/12	0.2	61.33	0.5	61.40	61.70	-0.3	13,830	0.00%
2023/10/11	0	0.00	11	61.33	61.60	-11	13,883	-0.08%
2023/10/06	0.1	60.60	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	1.1	59.83	1.1	60.12	60.50	0.1	14,091	0.00%
2023/10/04	19.7	59.83	0	0.00	59.70	19.7	14,204	0.14%
2023/10/03	1.6	60.53	11	60.49	60.50	-9.4	14,058	-0.07%
2023/09/28	0	0.00	0.1	61.20	60.70	-0.1	14,444	0.00%
2023/09/27	7.4	60.35	11	60.31	60.60	-3.6	14,373	-0.03%
2023/09/26	4.2	60.68	1	60.70	60.60	3.2	14,355	0.02%
2023/09/25	1.2	61.28	3.4	61.27	61.30	-2.1	14,201	-0.01%
2023/09/22	5.2	61.09	7	61.30	61.00	-1.8	14,276	-0.01%
2023/09/21	8.2	61.37	0	0.00	61.40	8.2	14,252	0.06%
2023/09/20	0.1	62.30	0	0.00	62.10	0.1	14,145	0.00%
2023/09/19	0.1	62.75	0	0.00	62.60	0.1	14,108	0.00%
2023/09/18	20	62.60	3.2	62.70	62.80	16.8	14,238	0.12%
2023/09/15	0.1	62.90	0	0.00	62.50	0.1	14,283	0.00%
2023/09/14	2	62.75	1.1	62.88	62.90	0.9	14,131	0.01%
2023/09/12	0	0.00	0.2	62.10	62.10	-0.2	14,457	0.00%
2023/09/11	2	61.80	0	0.00	61.90	2	14,442	0.01%
2023/09/07	4.5	61.23	0	0.00	61.20	4.5	14,888	0.03%
2023/09/06	4.5	61.62	1	61.50	61.40	3.5	14,932	0.02%
2023/09/05	5.2	62.03	0	0.00	61.80	5.2	14,867	0.04%
2023/09/04	7.6	62.26	20	62.25	62.20	-12.4	15,154	-0.08%
2023/09/01	2	64.70	3.4	64.88	64.80	-1.4	15,252	-0.01%
2023/08/31	17	64.11	1	64.00	63.60	16	15,202	0.11%
2023/08/30	0	0.00	4	64.58	64.50	-4	15,332	-0.03%
2023/08/28	15	63.33	2.2	63.80	64.10	12.8	15,470	0.08%
2023/08/25	2	62.80	0	0.00	62.80	2	15,792	0.01%
2023/08/24	15.3	63.15	0	0.00	63.30	15.3	15,792	0.10%
2023/08/23	1	62.90	0	0.00	62.80	1	15,914	0.01%
2023/08/22	0.2	62.90	3.1	62.61	62.80	-2.9	15,989	-0.02%
2023/08/21	11.6	63.02	6.8	63.00	63.10	4.8	16,090	0.03%
2023/08/18	1.1	62.87	0	0.00	62.40	1.1	16,100	0.01%
2023/08/17	25.2	61.85	0.1	61.80	62.50	25.1	16,188	0.16%
2023/08/16	6.1	62.56	0	0.00	62.50	6.1	16,093	0.04%
2023/08/15	2.1	63.22	36	63.79	63.50	-33.9	16,282	-0.21%
2023/08/14	6.5	64.09	5	63.80	63.90	1.5	16,421	0.01%
2023/08/11	8	65.63	41	65.51	65.40	-33	16,400	-0.20%
2023/08/10	0	0.00	20.6	65.50	65.40	-20.6	16,416	-0.13%
2023/08/09	0.2	65.10	1	65.30	65.30	-0.8	16,407	0.00%
2023/08/07	6	65.52	4	65.50	65.50	2	16,382	0.01%
2023/08/04	1	64.80	0	0.00	64.80	1	16,316	0.01%
2023/08/02	9.8	65.21	2	65.10	65.10	7.8	16,297	0.05%
2023/08/01	1	66.40	1	66.50	66.50	0	15,960	0.00%
2023/07/31	13	65.50	8	66.03	65.50	5	15,665	0.03%
2023/07/28	0.5	65.10	3	65.40	65.40	-2.5	15,362	-0.02%
2023/07/27	5	64.82	3.1	65.46	65.50	2	15,296	0.01%
2023/07/26	2	64.10	2.1	64.20	64.50	-0.1	15,046	0.00%
2023/07/25	0	0.00	1	63.20	62.90	-1	15,020	-0.01%
2023/07/24	0.1	62.88	2	62.60	62.60	-1.9	15,005	-0.01%
2023/07/21	3.9	63.01	0	0.00	63.00	3.9	15,021	0.03%
2023/07/20	1.5	63.65	1	63.80	63.50	0.5	14,889	0.00%
2023/07/19	12.2	65.21	10	64.60	64.80	2.2	14,630	0.02%
2023/07/18	3	65.53	13.1	65.32	65.60	-10.1	14,191	-0.07%
2023/07/17	5.2	64.29	34.4	63.79	65.00	-29.2	13,720	-0.21%
2023/07/14	0	0.00	10.1	62.30	62.50	-10.1	13,211	-0.08%
2023/07/13	0.7	61.82	1	61.90	61.70	-0.3	13,027	0.00%
2023/07/12	7	61.80	0.2	61.90	62.00	6.8	12,912	0.05%
2023/07/11	8	61.40	3.1	61.46	61.40	4.9	12,824	0.04%
2023/07/07	10.3	59.89	0	0.00	60.00	10.3	12,651	0.08%
2023/07/06	7.2	60.53	0	0.00	60.30	7.2	12,548	0.06%
2023/07/05	3	61.17	0	0.00	61.00	3	12,260	0.02%
2023/07/04	1	61.01	0	0.00	60.90	1	12,220	0.01%
2023/07/03	0.5	61.30	0	0.00	61.30	0.5	12,203	0.00%
2023/06/30	3	61.00	0	0.00	60.80	3	12,278	0.02%
2023/06/29	0.1	61.40	0	0.00	61.30	0.1	12,180	0.00%
2023/06/28	1	61.20	2	61.00	61.40	-1	12,081	-0.01%
2023/06/27	2	60.70	0.7	60.80	60.60	1.3	12,038	0.01%
2023/06/26	1	60.90	0	0.00	60.80	1	11,997	0.01%
2023/06/21	4	61.30	0	0.00	61.40	4	11,924	0.03%
2023/06/20	0.1	61.20	0	0.00	61.10	0.1	11,955	0.00%
2023/06/19	8.1	60.95	0	0.00	61.30	8.1	12,081	0.07%
2023/06/16	21	61.45	0	0.00	61.10	21	12,007	0.17%
2023/06/15	1	61.70	0	0.00	61.60	1	11,954	0.01%
2023/06/14	2	61.80	31.2	61.42	61.80	-29.2	12,219	-0.24%
2023/06/13	3.1	61.13	5	61.00	61.10	-1.9	12,343	-0.02%
2023/06/12	1	61.40	8	61.51	61.20	-7	12,213	-0.06%
2023/06/09	0	61.20	13.8	61.20	61.20	-13.8	12,360	-0.11%
2023/06/08	10.4	61.04	0	0.00	60.80	10.4	12,494	0.08%
2023/06/07	1	61.60	2.1	61.61	61.80	-1.1	12,352	-0.01%
2023/06/06	5	61.60	1.1	61.80	61.90	3.9	12,304	0.03%
2023/06/05	40	61.63	0.6	61.82	61.70	39.4	12,299	0.32%
2023/06/02	5	60.70	4.1	60.65	60.60	1	12,012	0.01%
2023/06/01	21.1	60.34	0	0.00	60.40	21.1	12,041	0.18%
2023/05/31	5	61.00	0	0.00	60.80	5	11,927	0.04%
2023/05/30	11.1	60.86	0.1	61.40	60.80	11	11,582	0.09%
2023/05/29	0	0.00	1.5	61.23	61.10	-1.5	11,633	-0.01%
2023/05/26	9.1	60.75	0	0.00	60.50	9.1	11,608	0.08%
2023/05/25	10.7	60.57	0	0.00	60.40	10.7	11,589	0.09%
2023/05/24	2.2	60.93	4	60.75	61.40	-1.8	11,565	-0.02%
2023/05/23	1.3	61.98	6.5	61.69	61.40	-5.3	11,496	-0.05%
2023/05/22	1	61.70	0	0.00	61.70	1	11,417	0.01%
2023/05/19	2.4	61.53	5.2	61.58	61.60	-2.8	11,470	-0.02%
2023/05/18	0.2	60.80	4.8	60.88	61.10	-4.6	11,160	-0.04%
2023/05/17	1.1	60.00	6.3	60.11	60.20	-5.2	10,900	-0.05%
2023/05/16	1.1	59.49	28.1	59.61	59.80	-27	10,761	-0.25%
2023/05/15	3	58.97	0.2	59.18	59.40	2.8	10,721	0.03%
2023/05/12	2	58.90	0	0.00	59.00	2	10,668	0.02%
2023/05/11	0	0.00	4	59.60	59.50	-4	10,614	-0.04%
2023/05/10	5	59.02	0	0.00	59.20	5	10,585	0.05%
2023/05/09	5.1	59.30	0.7	59.40	59.50	4.5	10,632	0.04%
2023/05/08	5	59.44	1	59.50	59.40	4	10,733	0.04%
2023/05/05	2	59.05	0	0.00	59.10	2	10,707	0.02%
2023/05/03	0.1	58.60	1	58.60	58.60	-0.9	11,141	-0.01%
2023/05/02	4.2	58.78	0	0.00	58.80	4.2	11,425	0.04%
2023/04/28	3.1	58.87	11.1	59.10	59.00	-8	11,833	-0.07%
2023/04/27	6	57.50	1	58.00	57.70	5	11,860	0.04%
2023/04/26	0	0.00	9	57.40	57.80	-9	11,935	-0.08%
2023/04/25	1.1	57.72	7	57.80	57.50	-5.9	11,854	-0.05%
2023/04/24	0.2	57.94	3	57.97	58.10	-2.8	11,882	-0.02%
2023/04/21	0	0.00	2	58.15	57.90	-2	12,012	-0.02%
2023/04/20	1	57.90	0	0.00	57.90	1	12,097	0.01%
2023/04/19	0	0.00	2	58.20	58.20	-2	12,308	-0.02%
2023/04/17	0	0.00	18	58.37	58.50	-18	12,462	-0.14%
2023/04/14	0	0.00	13.2	58.10	58.60	-13.2	12,465	-0.11%
2023/04/13	4	57.43	2	57.30	57.40	2	12,353	0.02%
2023/04/12	0	0.00	8	57.04	57.30	-8	12,300	-0.07%
2023/04/11	0.1	57.00	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	5	57.00	0	0.00	57.10	5	12,282	0.04%
2023/04/07	0.1	56.90	1	56.70	56.90	-0.9	12,277	-0.01%
2023/04/06	1	56.70	1	56.80	56.80	0	12,256	0.00%
2023/03/31	10	56.80	1	56.70	56.50	9	12,223	0.07%
2023/03/30	1.1	56.51	0.2	56.90	56.80	0.9	12,212	0.01%
2023/03/29	1	56.70	0	0.00	56.90	1	12,306	0.01%
2023/03/28	0	0.00	4	56.60	56.50	-4	12,543	-0.03%
2023/03/27	6.4	56.12	0	0.00	56.30	6.4	12,707	0.05%
2023/03/24	0.1	56.40	10	56.20	56.30	-9.9	13,079	-0.08%
2023/03/23	1.2	56.45	2	56.40	56.50	-0.8	13,077	-0.01%
2023/03/22	6.3	56.29	0	0.00	56.20	6.3	13,097	0.05%
2023/03/21	12.3	55.40	0.3	55.42	55.30	12	13,028	0.09%
2023/03/20	15.3	55.10	0	0.00	55.00	15.3	13,252	0.12%
2023/03/17	4.9	55.72	1	55.70	55.50	3.9	13,148	0.03%
2023/03/16	40.3	55.40	5	55.40	55.10	35.3	13,023	0.27%
2023/03/15	5.3	56.87	0	0.00	56.50	5.3	12,799	0.04%
2023/03/14	19.4	56.79	0	0.00	56.70	19.4	12,817	0.15%
2023/03/13	25.4	57.47	2.2	57.67	57.70	23.3	12,695	0.18%
2023/03/10	23.5	58.50	19	58.61	58.30	4.5	12,600	0.04%
2023/03/09	10.4	59.43	4	59.60	59.40	6.4	12,587	0.05%
2023/03/08	2	59.60	0	0.00	60.00	2	13,017	0.02%
2023/03/07	7.1	60.00	0	0.00	59.80	7.1	13,258	0.05%
2023/03/06	0	0.00	0.1	60.00	60.00	-0.1	13,412	0.00%
2023/03/03	0	0.00	3	59.57	59.50	-3	13,565	-0.02%
2023/03/02	2	59.25	5	59.00	59.40	-3	13,702	-0.02%
2023/03/01	13.4	59.15	1	59.00	59.00	12.4	13,838	0.09%
2023/02/24	1.1	59.61	4.2	59.68	60.00	-3.1	13,752	-0.02%
2023/02/23	10.4	59.90	0.4	60.00	59.80	10	13,705	0.07%
2023/02/22	3	59.47	0	0.00	59.90	3	13,657	0.02%
2023/02/21	8.1	60.26	0	0.00	60.20	8.1	13,571	0.06%
2023/02/20	0.2	60.70	2.1	60.84	60.70	-1.9	13,746	-0.01%
2023/02/17	2	59.95	15	60.11	60.30	-13	13,818	-0.09%
2023/02/16	3	59.70	0	0.00	59.40	3	13,941	0.02%
2023/02/15	5.1	59.57	0	0.00	59.50	5.1	14,446	0.04%
2023/02/14	5.1	60.00	4	60.08	60.10	1.1	14,414	0.01%
2023/02/13	1.3	58.70	10.1	58.90	59.50	-8.8	14,449	-0.06%
2023/02/10	10.1	58.80	0	0.00	58.90	10.1	14,442	0.07%
2023/02/09	2	59.15	0	0.00	59.10	2	14,470	0.01%
2023/02/08	1.3	59.23	0	0.00	59.20	1.3	14,506	0.01%
2023/02/07	4.1	59.43	1.2	59.70	59.40	2.9	14,443	0.02%
2023/02/06	4.1	59.15	1	59.70	59.40	3.1	14,380	0.02%
2023/02/03	8.3	59.95	0	0.00	59.80	8.3	14,258	0.06%
2023/02/02	0	0.00	1	60.20	60.50	-1	14,283	-0.01%
2023/02/01	1.2	59.76	1	60.00	60.00	0.2	14,100	0.00%
2023/01/31	0.5	60.31	10.5	60.58	60.20	-10	14,018	-0.07%
2023/01/30	2	59.80	30	60.22	61.00	-28	13,815	-0.20%
2023/01/17	22	59.88	1	59.90	59.80	21	13,454	0.16%
2023/01/16	20	59.30	0	0.00	59.40	20	13,298	0.15%
2023/01/13	2	59.20	0	0.00	58.70	2	13,228	0.02%
2023/01/12	0.3	58.60	4.1	58.65	58.90	-3.8	13,367	-0.03%
2023/01/11	0.4	58.32	1	58.30	58.10	-0.6	13,519	0.00%
2023/01/10	0.3	58.99	0.1	59.10	59.20	0.2	13,552	0.00%
2023/01/09	2	59.30	16.5	59.52	59.60	-14.5	13,546	-0.11%
2023/01/06	0	0.00	1	58.20	58.50	-1	13,433	-0.01%
2023/01/05	10.1	58.10	3	58.20	58.50	7.1	13,640	0.05%
2023/01/03	1	55.60	1	56.20	56.40	0	13,773	0.00%
2022/12/30	0	0.00	5	56.50	56.30	-5	13,759	-0.04%
2022/12/29	1	55.81	1	56.30	56.00	0	13,846	0.00%
2022/12/28	0.1	56.83	0	0.00	56.70	0.1	13,972	0.00%
2022/12/27	1	57.30	0	0.00	57.10	1	14,063	0.01%
2022/12/26	1	56.80	0	0.00	56.80	1	14,274	0.01%
2022/12/23	1.1	56.03	1	56.60	56.70	0.1	14,784	0.00%
2022/12/22	0.1	56.60	1	56.80	56.80	-0.9	15,006	-0.01%
2022/12/21	2.8	56.09	7	56.21	56.20	-4.2	15,258	-0.03%
2022/12/20	7.4	55.48	1	56.30	56.20	6.4	15,379	0.04%
2022/12/19	0.2	56.51	0	0.00	56.60	0.2	15,446	0.00%
2022/12/16	19.3	56.46	0	0.00	56.10	19.3	15,360	0.13%
2022/12/15	2.6	57.07	2	57.30	57.30	0.6	15,307	0.00%
2022/12/14	10	57.89	2	58.10	57.50	8	15,496	0.05%
2022/12/13	3	57.73	0	0.00	57.60	3	15,523	0.02%
2022/12/12	6.3	55.68	6	56.78	57.50	0.3	15,523	0.00%
2022/12/09	10	57.40	0	0.00	57.50	10	15,492	0.06%
2022/12/08	4.2	57.32	0	0.00	57.00	4.2	15,543	0.03%
2022/12/07	2	58.00	0	0.00	58.20	2	15,569	0.01%
2022/12/06	2.1	58.36	30	58.50	58.40	-27.9	15,598	-0.18%
2022/12/05	3.2	59.48	0.3	59.50	59.20	3	15,665	0.02%
2022/12/01	2	60.90	9.1	60.77	60.40	-7.1	15,818	-0.04%
2022/11/30	1	59.50	14.1	60.62	60.80	-13.1	15,651	-0.08%
2022/11/29	5	59.00	8	59.14	59.60	-3	15,187	-0.02%
2022/11/28	0.1	57.90	2	58.25	57.90	-2	14,933	-0.01%
2022/11/25	4	57.80	7.7	57.76	57.90	-3.7	14,874	-0.02%
2022/11/24	0	0.00	2.1	57.59	57.70	-2.1	14,815	-0.01%
2022/11/23	1	57.00	2	57.10	57.10	-1	14,784	-0.01%
2022/11/22	10	55.60	1	55.80	55.90	9	14,719	0.06%
2022/11/21	0.1	55.30	1	55.40	55.50	-1	14,781	-0.01%
2022/11/18	20	55.60	0	0.00	55.30	20	14,865	0.13%
2022/11/17	0.1	55.50	5	54.80	55.50	-4.9	14,939	-0.03%
2022/11/16	0	0.00	4	56.33	55.50	-4	15,000	-0.03%
2022/11/15	1	56.40	0	0.00	56.40	1	14,972	0.01%
2022/11/14	7.3	56.00	1.1	55.90	56.30	6.2	14,896	0.04%
2022/11/11	1	55.10	47	54.79	55.50	-46	14,748	-0.31%
2022/11/08	0	0.00	0	53.10	53.20	0	14,272	0.00%
2022/11/07	4	52.08	4	52.55	52.80	0	14,314	0.00%
2022/11/04	1.4	51.28	1	51.50	51.50	0.4	14,616	0.00%
2022/11/03	1	51.30	0	0.00	51.70	1	14,659	0.01%
2022/11/02	0	0.00	2	52.20	51.90	-2	14,696	-0.01%
2022/11/01	2.4	51.88	6	51.60	52.00	-3.6	14,820	-0.02%
2022/10/31	0.4	51.50	1.5	51.57	51.00	-1	15,003	-0.01%
2022/10/28	0.4	51.20	3	51.33	51.50	-2.6	15,117	-0.02%
2022/10/27	0.4	51.28	1	51.30	51.10	-0.6	15,265	0.00%
2022/10/26	0.4	50.60	0	0.00	50.40	0.4	15,365	0.00%
2022/10/25	0.7	49.52	1	49.90	49.95	-0.3	15,349	0.00%
2022/10/24	0.1	50.00	5	50.20	49.80	-5	15,418	-0.03%
2022/10/21	4.4	49.55	4	49.81	49.65	0.4	15,610	0.00%
2022/10/20	3.3	49.39	3	49.55	49.95	0.3	16,274	0.00%
2022/10/19	1.2	50.42	0	0.00	50.40	1.2	16,593	0.01%
2022/10/18	3.2	49.69	7	50.04	50.50	-3.8	16,666	-0.02%
2022/10/17	4.3	48.08	0	0.00	48.70	4.3	16,711	0.03%
2022/10/14	0.9	48.77	1	49.00	48.45	-0.1	16,847	0.00%
2022/10/13	9.5	48.52	0	0.00	48.15	9.5	17,060	0.06%
2022/10/12	2	49.48	6.4	49.49	49.60	-4.4	17,138	-0.03%
2022/10/11	1.2	49.77	4.7	49.73	49.50	-3.5	17,391	-0.02%
2022/10/07	3	50.50	4	50.70	50.70	-1	17,483	-0.01%
2022/10/06	0	50.80	4	50.40	50.70	-4	17,702	-0.02%
2022/10/05	0.1	50.50	2	50.65	50.60	-1.9	17,977	-0.01%
2022/10/04	0.4	49.37	2.3	48.93	49.45	-1.9	18,198	-0.01%
2022/10/03	12.7	49.39	1	49.65	48.90	11.7	18,097	0.06%
2022/09/30	12.7	49.54	10	49.52	49.90	2.7	18,121	0.01%
2022/09/29	4.4	50.18	1	50.80	50.30	3.4	17,935	0.02%
2022/09/28	21.5	50.75	15	50.83	50.10	6.5	17,904	0.04%
2022/09/27	18.4	52.12	1	53.00	51.90	17.4	17,867	0.10%
2022/09/26	42.4	52.76	3	53.17	52.90	39.4	17,813	0.22%
2022/09/23	2.3	54.03	10	54.50	53.80	-7.7	17,932	-0.04%
2022/09/22	28.7	53.29	3	53.80	54.40	25.7	18,087	0.14%
2022/09/21	6.8	56.92	4	56.90	56.50	2.8	17,955	0.02%
2022/09/20	2.3	56.94	8	57.00	56.90	-5.7	17,821	-0.03%
2022/09/19	2.7	56.76	2	56.90	56.80	0.7	17,853	0.00%
2022/09/16	1.6	56.41	2	56.75	56.50	-0.4	17,869	0.00%
2022/09/15	2	56.95	1	56.90	56.80	1	17,757	0.01%
2022/09/14	5.3	56.75	0	0.00	56.70	5.3	17,795	0.03%
2022/09/13	0.5	57.90	1	57.90	57.70	-0.5	17,951	0.00%
2022/09/12	2	57.00	3	57.33	57.30	-1	18,122	-0.01%
2022/09/08	0	56.40	1	56.50	56.50	-1	18,203	-0.01%
2022/09/07	14.1	56.15	3	56.10	56.10	11.1	18,272	0.06%
2022/09/06	2.1	56.71	3	57.03	56.90	-1	18,236	-0.01%
2022/09/05	3.1	56.57	7	56.70	56.60	-3.9	18,410	-0.02%
2022/09/02	9	56.65	0	0.00	56.60	9	18,653	0.05%
2022/09/01	26.1	56.78	1	57.20	57.10	25.1	18,831	0.13%
2022/08/31	2.3	57.45	0	0.00	57.40	2.3	18,843	0.01%
2022/08/30	6	57.32	1.1	57.24	57.30	4.9	18,747	0.03%
2022/08/29	7.6	57.67	0	0.00	57.60	7.6	18,924	0.04%
2022/08/26	2	58.60	1	58.70	58.50	1	18,938	0.01%
2022/08/25	6.6	58.49	2	58.85	58.30	4.6	18,981	0.02%
2022/08/24	8.2	58.19	3	58.57	58.30	5.2	19,096	0.03%
2022/08/23	2.8	58.34	0	0.00	58.20	2.8	20,315	0.01%
2022/08/22	6.1	58.98	1	58.90	58.80	5.1	20,608	0.02%
2022/08/19	2	59.60	1	60.00	60.00	1	20,843	0.00%
2022/08/18	7	59.84	0.1	60.30	60.00	6.9	21,181	0.03%
2022/08/17	0	0.00	2.2	60.30	60.50	-2.2	21,624	-0.01%
2022/08/16	12	60.00	1	60.10	60.00	11	21,915	0.05%
2022/08/15	0	60.40	3	60.13	60.10	-3	22,460	-0.01%
2022/08/12	2.1	59.90	4.5	59.92	60.00	-2.4	22,599	-0.01%
2022/08/11	0	0.00	8.2	59.67	59.90	-8.2	22,914	-0.04%
2022/08/10	1	58.10	1	58.40	58.20	0	23,040	0.00%
2022/08/09	4	57.90	11	58.25	57.90	-7	23,536	-0.03%
2022/08/08	1	57.90	12	57.58	58.10	-11	24,189	-0.05%
2022/08/05	0	0.00	7	56.91	57.00	-7	24,727	-0.03%
2022/08/04	4	56.03	5	56.16	56.00	-1	25,216	0.00%
2022/08/03	7.1	55.95	6	56.25	56.60	1.1	25,415	0.00%
2022/08/02	21.1	55.73	5	56.22	56.60	16.1	25,976	0.06%
2022/08/01	3	56.40	2.1	56.51	56.60	1	26,481	0.00%
2022/07/29	17.1	56.10	3	56.47	56.10	14.1	27,374	0.05%
2022/07/28	5	56.10	7	56.36	56.30	-2	27,378	-0.01%
2022/07/27	18.1	55.09	7	55.17	55.30	11.1	27,223	0.04%
2022/07/26	17	59.28	15	59.26	59.20	2	26,627	0.01%
2022/07/25	5	58.98	1	59.00	59.20	4	26,269	0.02%
2022/07/22	5	58.34	1	58.50	58.40	4	26,169	0.02%
2022/07/21	5	57.74	4	58.00	58.40	1	26,216	0.00%
2022/07/20	24.3	58.83	2	59.35	58.10	22.3	26,099	0.09%
2022/07/19	5	58.72	0	0.00	58.60	5	26,050	0.02%
2022/07/18	3	58.30	11	58.94	59.60	-8	25,942	-0.03%
2022/07/15	21.2	57.49	178	57.56	57.30	-156.8	25,728	-0.61%	大賣/鉅額交易
2022/07/14	3	58.17	151	58.61	58.30	-148	25,586	-0.58%	大賣/鉅額交易
2022/07/13	7.1	57.86	20	58.35	58.70	-12.9	25,488	-0.05%
2022/07/12	24.2	56.37	100	56.43	55.80	-75.8	25,377	-0.30%
2022/07/11	4	58.43	11	58.48	58.20	-7	25,036	-0.03%
2022/07/08	3	58.97	94	59.16	58.90	-91	25,076	-0.36%
2022/07/07	3	57.90	16.5	59.35	59.20	-13.5	24,927	-0.05%
2022/07/06	10.1	59.15	1	58.40	58.20	9.1	24,827	0.04%
2022/07/05	0	0.00	15	59.59	60.30	-15	24,783	-0.06%
2022/07/04	1	57.50	2	57.50	57.90	-1	24,607	0.00%
2022/07/01	18.1	58.96	5	58.38	58.30	13.1	24,789	0.05%
2022/06/30	8	59.91	1	60.40	59.80	7	24,569	0.03%
2022/06/29	2	60.65	6.5	60.86	60.80	-4.5	24,593	-0.02%
2022/06/28	1	61.40	0	0.00	61.60	1	24,565	0.00%
2022/06/27	2	62.20	2	62.60	61.90	0	24,701	0.00%
2022/06/24	2	61.80	2	62.35	61.90	0	24,659	0.00%
2022/06/23	5	61.08	1	61.60	61.10	4	24,684	0.02%
2022/06/22	5	62.32	1	62.30	61.70	4	24,595	0.02%
2022/06/21	0	0.00	9	62.36	63.20	-9	24,682	-0.04%
2022/06/20	6	60.67	8	61.19	60.20	-2	24,679	-0.01%
2022/06/17	2.1	60.82	0	0.00	60.80	2.1	24,543	0.01%
2022/06/16	4.3	62.35	2	62.65	61.90	2.3	24,428	0.01%
2022/06/15	7	61.84	0	0.00	61.80	7	24,586	0.03%
2022/06/14	29	62.09	20	61.49	62.00	9	24,679	0.04%
2022/06/13	0.1	61.90	1	62.00	61.80	-0.9	24,582	0.00%
2022/06/10	2.1	62.85	1	63.20	62.90	1.1	24,422	0.00%
2022/06/09	4.1	63.28	3	63.40	63.40	1.1	24,384	0.00%
2022/06/07	6	63.87	0	64.20	63.40	6	24,563	0.02%
2022/06/06	2.1	63.31	2	63.95	64.00	0.1	24,544	0.00%
2022/06/02	0	63.70	1	63.60	63.70	-1	25,130	0.00%
2022/06/01	4.2	63.73	3	63.67	63.60	1.2	25,783	0.00%
2022/05/31	2.1	63.40	1	63.80	64.10	1.1	25,952	0.00%
2022/05/30	0	63.50	3.1	62.72	63.20	-3.1	24,693	-0.01%
2022/05/27	503.1	60.94	5.1	60.82	61.30	498	24,505	2.03%	大買/鉅額交易
2022/05/26	8	60.05	1	60.40	59.70	7	24,455	0.03%
2022/05/25	4.1	59.40	65	59.56	59.50	-60.9	24,745	-0.25%
2022/05/24	33.2	60.89	2.6	60.87	60.10	30.6	24,729	0.12%
2022/05/23	17.2	60.65	46	60.41	60.50	-28.8	24,463	-0.12%
2022/05/20	3	61.97	6	62.10	61.80	-3	24,138	-0.01%
2022/05/19	29.1	61.80	0	0.00	61.60	29.1	23,987	0.12%
2022/05/18	3.1	63.87	8.1	63.49	63.70	-5.1	23,626	-0.02%
2022/05/17	7.6	61.71	1	62.20	61.60	6.6	23,407	0.03%
2022/05/16	1.3	61.91	1	62.10	62.40	0.3	23,070	0.00%
2022/05/13	22	63.08	13.8	63.11	63.50	8.2	22,557	0.04%
2022/05/12	18.5	64.36	4.1	65.10	63.30	14.4	22,023	0.07%
2022/05/11	35.2	66.15	1	66.00	66.20	34.2	21,432	0.16%
2022/05/10	44.6	66.66	0	0.00	67.10	44.6	21,167	0.21%
2022/05/09	47.1	68.83	28	68.45	67.80	19.1	20,607	0.09%
2022/05/06	26.1	70.96	1	71.10	71.30	25.1	20,087	0.12%
2022/05/05	2	74.65	13	74.46	74.50	-11	19,489	-0.06%
2022/05/04	0	0.00	7	74.29	74.60	-7	19,498	-0.04%
2022/05/03	1	73.60	0	0.00	73.70	1	19,964	0.01%
2022/04/29	0	0.00	2.1	74.50	74.40	-2.1	20,183	-0.01%
2022/04/28	8.6	72.97	0	0.00	73.40	8.6	20,493	0.04%
2022/04/27	12.3	73.69	4	73.30	73.20	8.3	20,536	0.04%
2022/04/26	9	74.88	5	75.08	75.10	4	20,477	0.02%
2022/04/25	6	74.38	1	74.50	74.80	5	20,531	0.02%
2022/04/22	3	74.07	0	75.10	75.90	3	20,641	0.01%
2022/04/21	9	74.10	1	74.30	74.60	8	20,967	0.04%
2022/04/20	0	0.00	1	74.50	74.90	-1	21,629	0.00%
2022/04/19	3.1	74.07	1	74.00	73.50	2.1	22,024	0.01%
2022/04/18	16	73.97	0.1	74.10	73.90	15.9	23,113	0.07%
2022/04/15	3.2	75.28	0	0.00	75.10	3.2	23,008	0.01%
2022/04/14	5	75.72	0	0.00	75.60	5	23,233	0.02%
2022/04/13	2.1	75.95	22	76.37	76.40	-19.9	23,341	-0.09%
2022/04/12	18.2	75.87	0.5	75.80	75.80	17.7	23,389	0.08%
2022/04/11	2.1	76.15	10	76.70	76.50	-7.9	23,312	-0.03%
2022/04/08	10	75.93	0	0.00	76.30	10	23,313	0.04%
2022/04/07	20.4	76.53	3.2	76.90	76.00	17.3	23,325	0.07%
2022/04/06	1.6	77.16	4	77.00	77.50	-2.4	23,191	-0.01%
2022/04/01	2.2	76.86	1	76.90	77.10	1.2	23,165	0.01%
2022/03/31	8.5	76.44	5	76.54	76.50	3.5	22,973	0.02%
2022/03/30	12	76.13	14.2	76.00	76.10	-2.2	22,906	-0.01%
2022/03/29	0	0.00	0	75.50	75.20	0	22,733	0.00%
2022/03/28	12	74.71	5	74.94	75.10	7	22,732	0.03%
2022/03/25	9	75.01	0	0.00	75.00	9	22,702	0.04%
2022/03/24	4.1	74.92	21	75.23	75.50	-16.9	22,799	-0.07%
2022/03/23	40.2	75.30	60	75.80	75.90	-19.8	24,044	-0.08%
2022/03/22	16.6	73.75	1.9	73.84	74.30	14.7	23,782	0.06%
2022/03/21	8	74.20	10.2	73.91	74.30	-2.2	23,744	-0.01%
2022/03/18	20.9	74.48	2.5	75.20	74.30	18.4	23,722	0.08%
2022/03/17	10.5	74.69	25.3	74.46	74.80	-14.8	23,610	-0.06%
2022/03/16	24.4	72.89	4	72.90	73.10	20.4	23,482	0.09%
2022/03/15	29.1	72.68	1	72.60	72.70	28.1	23,502	0.12%
2022/03/14	10.8	73.27	0	0.00	72.70	10.8	23,667	0.05%
2022/03/11	17.2	73.18	4	72.85	72.70	13.2	23,716	0.06%
2022/03/10	0	0.00	40	73.17	73.80	-40	23,731	-0.17%
2022/03/09	38	71.80	32	71.99	71.70	6	23,650	0.03%
2022/03/08	21.4	70.49	36	70.20	70.60	-14.6	23,509	-0.06%
2022/03/07	36.8	71.81	11.3	72.68	71.70	25.5	22,942	0.11%
2022/03/04	8.3	74.62	0	0.00	74.40	8.3	22,811	0.04%
2022/03/03	0.1	75.80	1	75.80	75.60	-1	22,695	0.00%
2022/03/02	10.7	75.50	0	0.00	75.60	10.7	23,078	0.05%
2022/03/01	3.1	75.13	10	75.08	76.20	-6.9	22,997	-0.03%
2022/02/25	28.3	75.14	5	74.76	75.10	23.3	22,848	0.10%
2022/02/24	16.1	75.86	6.1	75.73	75.90	9.9	22,426	0.04%
2022/02/23	3	76.40	1	76.70	76.50	2	22,153	0.01%
2022/02/22	25.4	76.48	0	0.00	76.50	25.4	22,435	0.11%
2022/02/21	5	77.40	7	77.50	77.60	-2	22,575	-0.01%
2022/02/18	1	77.80	0	0.00	77.80	1	23,102	0.00%
2022/02/17	15.2	78.00	6	78.25	78.20	9.2	23,247	0.04%
2022/02/16	0	77.50	7.1	77.44	77.80	-7.1	23,189	-0.03%
2022/02/15	2.2	76.92	22.5	77.04	76.60	-20.4	23,115	-0.09%
2022/02/14	71.1	76.14	1	76.30	76.10	70.1	23,054	0.30%
2022/02/11	4.3	76.95	65.1	77.05	77.30	-60.8	23,073	-0.26%
2022/02/10	4.5	77.13	1	77.10	77.40	3.5	23,110	0.02%
2022/02/09	10.1	76.68	4	76.95	77.10	6.1	23,163	0.03%
2022/02/08	11	76.94	0	0.00	76.80	11	23,129	0.05%
2022/02/07	9.9	76.70	0	76.80	77.10	9.8	23,051	0.04%
2022/01/26	5.4	75.65	1	75.70	75.60	4.4	22,821	0.02%
2022/01/25	13.2	75.31	1	75.20	75.50	12.2	23,018	0.05%
2022/01/24	3.7	75.81	4	76.23	76.50	-0.3	22,773	0.00%
2022/01/21	60.2	76.77	1	77.00	76.70	59.2	23,084	0.26%
2022/01/20	7.3	78.20	6	78.18	78.30	1.3	22,715	0.01%
2022/01/19	3.1	78.87	3	78.93	78.80	0.1	22,644	0.00%
2022/01/18	1	79.40	0	0.00	79.40	1	22,617	0.00%
2022/01/17	17	78.84	9	78.79	78.90	8	22,492	0.04%
2022/01/14	17	80.66	15	80.22	80.40	2	22,259	0.01%
2022/01/13	6.1	80.52	28.1	80.74	81.60	-22	21,985	-0.10%
2022/01/12	9.5	79.59	30.4	79.77	80.00	-21	21,365	-0.10%
2022/01/11	11	78.79	15	78.79	79.90	-4	20,931	-0.02%
2022/01/10	1	76.30	5	76.00	76.40	-4	19,839	-0.02%
2022/01/07	1	75.70	7	75.90	75.70	-6	19,874	-0.03%
2022/01/06	3.1	75.57	4.1	75.70	75.90	-1	19,670	-0.01%
2022/01/05	1	75.50	0	0.00	75.70	1	19,602	0.01%
2022/01/04	5	75.40	1	75.30	75.30	4	19,658	0.02%
2022/01/03	0	75.80	5.2	76.27	75.30	-5.2	19,625	-0.03%
2021/12/30	4	76.40	2	76.40	76.30	2	19,745	0.01%
2021/12/29	10.1	76.60	2	76.35	76.60	8.1	19,899	0.04%
2021/12/28	6	75.38	8	75.55	75.90	-2	19,971	-0.01%
2021/12/27	1	75.40	10	75.39	75.20	-9	20,035	-0.04%
2021/12/24	0.4	75.00	3	75.40	75.20	-2.6	20,450	-0.01%
2021/12/22	4	74.48	1	74.40	74.40	3	20,660	0.01%
2021/12/21	16	75.00	1	75.10	74.80	15	20,663	0.07%
2021/12/20	23.7	74.10	0.1	74.30	74.10	23.6	20,665	0.11%
2021/12/17	2	74.90	0.1	75.20	74.30	1.9	20,632	0.01%
2021/12/16	5	74.68	0.3	75.00	74.90	4.7	19,329	0.02%
2021/12/15	4.3	74.76	2.1	74.71	74.60	2.2	19,813	0.01%
2021/12/14	8.5	74.97	4	74.95	74.90	4.5	20,293	0.02%
2021/12/13	9.4	76.12	5.1	76.21	75.70	4.3	20,323	0.02%
2021/12/10	6	75.82	4	76.12	75.90	2	20,383	0.01%
2021/12/09	3	75.70	12	75.79	76.00	-9	20,596	-0.04%
2021/12/08	6.1	75.27	1	76.00	76.00	5.1	21,110	0.02%
2021/12/07	13	74.98	4.5	74.92	75.30	8.5	20,922	0.04%
2021/12/06	8.3	73.86	1	73.90	74.10	7.3	20,895	0.03%
2021/12/02	3	73.80	0	0.00	73.70	3	21,136	0.01%
2021/12/01	0	0.00	3	74.40	74.10	-3	21,743	-0.01%
2021/11/30	14.4	73.32	8	73.53	73.10	6.4	22,098	0.03%
2021/11/29	19.1	73.44	2	73.50	73.50	17.1	21,815	0.08%
2021/11/26	15	74.37	0	0.00	74.20	15	21,766	0.07%
2021/11/25	2	74.30	1	74.30	74.30	1	21,798	0.00%
2021/11/24	2.5	74.53	2	74.70	74.40	0.5	22,013	0.00%
2021/11/23	5	74.50	0	0.00	74.30	5	22,200	0.02%
2021/11/22	12.2	74.37	2	74.45	74.40	10.2	22,115	0.05%
2021/11/19	10.4	75.29	0	0.00	74.80	10.4	22,104	0.05%
2021/11/18	12.9	76.31	6	76.28	76.40	6.9	22,093	0.03%
2021/11/17	11	75.40	12	74.93	76.10	-1	22,097	0.00%
2021/11/16	6.8	73.71	2	73.60	74.00	4.8	21,727	0.02%
2021/11/15	7.2	74.10	5	74.54	74.00	2.2	21,793	0.01%
2021/11/12	6.3	73.37	0.2	73.40	73.30	6.1	21,758	0.03%
2021/11/11	19	73.16	2	73.20	73.00	17	21,928	0.08%
2021/11/10	3	72.80	0	0.00	73.00	3	22,005	0.01%
2021/11/09	2	73.15	0	0.00	73.10	2	21,976	0.01%
2021/11/08	4.4	73.40	17	73.48	73.60	-12.6	22,005	-0.06%
2021/11/05	10.4	72.24	0.2	72.60	72.50	10.2	22,472	0.05%
2021/11/04	3.4	72.64	3	72.63	72.50	0.4	22,426	0.00%
2021/11/03	7.2	72.56	1	72.40	72.70	6.2	22,518	0.03%
2021/11/02	12.6	72.83	2.1	72.47	72.60	10.6	22,465	0.05%
2021/11/01	6	73.08	17	73.25	73.10	-11	22,134	-0.05%
2021/10/29	16.1	73.56	12	73.55	73.60	4.1	21,917	0.02%
2021/10/28	3.5	74.61	0	0.00	74.50	3.5	21,354	0.02%
2021/10/27	5.9	74.72	2	74.60	75.00	3.9	21,533	0.02%
2021/10/26	1	75.20	6	75.32	75.50	-5	21,825	-0.02%
2021/10/25	1	74.60	0	0.00	74.80	1	21,970	0.00%
2021/10/22	2	74.10	1	74.70	74.10	1	22,412	0.00%
2021/10/21	3	74.40	0	0.00	74.80	3	22,994	0.01%
2021/10/20	1	74.80	0	0.00	74.30	1	23,928	0.00%
2021/10/19	2	74.85	0	0.00	74.80	2	24,513	0.01%
2021/10/18	0	0.00	10	75.40	75.10	-10	25,018	-0.04%
2021/10/14	1	74.80	18	74.68	74.40	-17	25,773	-0.07%
2021/10/13	4.1	74.28	1	74.40	74.50	3.1	26,599	0.01%
2021/10/12	1.2	74.12	3.5	74.43	74.80	-2.3	27,409	-0.01%
2021/10/08	3	75.30	1	75.20	75.30	2	27,716	0.01%
2021/10/06	16.3	74.45	11	73.75	74.70	5.3	28,474	0.02%
2021/10/05	11	73.64	26	73.69	73.80	-15	29,237	-0.05%
2021/10/04	3	74.60	1	75.70	74.40	2	29,236	0.01%
2021/10/01	46.5	75.28	0	0.00	75.40	46.5	29,267	0.16%
2021/09/30	16.1	76.75	0	0.00	76.70	16.1	28,911	0.06%
2021/09/29	3.3	76.74	1	76.60	76.70	2.3	28,935	0.01%
2021/09/28	3	77.20	0	0.00	77.50	3	28,835	0.01%
2021/09/27	10	77.80	3	78.00	77.70	7	28,897	0.02%
2021/09/24	9	77.66	0	0.00	77.50	9	28,910	0.03%
2021/09/23	3	77.77	2	77.40	77.40	1	29,021	0.00%
2021/09/22	14.1	76.64	6	77.15	77.10	8.1	29,044	0.03%
2021/09/17	20.1	79.67	3	79.03	78.80	17.1	28,590	0.06%
2021/09/16	4	81.35	0	0.00	80.70	4	28,189	0.01%
2021/09/15	1	81.20	0	0.00	81.40	1	28,051	0.00%
2021/09/14	8	81.00	1	82.80	80.80	7	27,943	0.03%
2021/09/13	1.1	78.81	13	80.98	81.40	-11.9	27,843	-0.04%
2021/09/10	3	77.67	0	0.00	77.60	3	27,755	0.01%
2021/09/09	6	76.77	0	0.00	77.40	6	28,035	0.02%
2021/09/08	49.1	77.13	1	77.50	77.40	48.1	27,917	0.17%
2021/09/07	11	77.10	1	77.50	78.10	10	27,716	0.04%
2021/09/06	41	77.42	6	78.35	77.20	35	27,656	0.13%
2021/09/03	5.2	84.80	6.2	84.87	84.80	-1	27,059	0.00%
2021/09/02	9	83.40	55	82.99	82.70	-46	26,702	-0.17%
2021/09/01	3	84.83	7	85.01	84.20	-4	26,371	-0.02%
2021/08/31	0.2	84.00	3	83.77	85.00	-2.8	26,181	-0.01%
2021/08/30	1	84.00	6	83.75	84.80	-5	25,889	-0.02%
2021/08/27	1	82.60	12	83.18	83.50	-11	25,694	-0.04%
2021/08/26	8	80.30	0	0.00	81.30	8	25,664	0.03%
2021/08/25	1	80.80	2	80.40	80.80	-1	25,798	0.00%
2021/08/24	0	0.00	3	79.57	80.40	-3	25,725	-0.01%
2021/08/23	0	0.00	0	78.45	79.00	0	25,584	0.00%
2021/08/20	1	76.00	6	76.35	76.50	-5	25,472	-0.02%
2021/08/19	1	77.00	0	0.00	77.00	1	26,040	0.00%
2021/08/17	1	77.40	6	77.53	78.20	-5	26,016	-0.02%
2021/08/16	13	76.57	2	76.50	76.50	11	25,957	0.04%
2021/08/13	5	77.90	0	0.00	78.10	5	26,571	0.02%
2021/08/12	5	78.90	2	78.65	78.80	3	26,794	0.01%
2021/08/11	4	78.05	18	78.21	79.20	-14	27,129	-0.05%
2021/08/10	0	0.00	5	76.38	76.00	-5	27,455	-0.02%
2021/08/09	2.2	75.10	3.4	75.42	76.10	-1.2	28,302	0.00%
2021/08/06	0.1	75.80	0	0.00	76.00	0.1	28,733	0.00%
2021/08/04	1	75.90	0	0.00	76.30	1	31,868	0.00%
2021/08/03	0	0.00	1	76.10	76.40	-1	33,264	0.00%
2021/08/02	3	74.83	4	75.85	76.50	-1	34,382	0.00%
2021/07/30	0	75.00	5	75.00	75.00	-5	34,549	-0.01%
2021/07/29	1	75.80	1	75.70	75.80	0	34,671	0.00%
2021/07/28	2	74.70	0	0.00	75.60	2	35,189	0.01%
2021/07/27	15.1	76.32	5	76.56	76.40	10.1	35,754	0.03%
2021/07/26	14.1	79.78	16	80.78	78.50	-1.9	36,651	-0.01%
2021/07/23	29.2	84.37	16	84.23	85.00	13.2	35,783	0.04%
2021/07/22	23	83.64	12.1	83.08	84.10	10.9	35,413	0.03%
2021/07/21	46	81.77	7.2	81.83	81.80	38.8	35,067	0.11%
2021/07/20	7	81.53	2	81.55	81.50	5	35,157	0.01%
2021/07/19	19	83.64	12	83.55	83.00	7	34,832	0.02%
2021/07/16	16	82.13	44	81.55	82.90	-28	34,503	-0.08%
2021/07/15	2	78.80	19	79.28	79.50	-17	33,951	-0.05%
2021/07/14	14	77.56	8	77.11	78.10	6	33,901	0.02%
2021/07/13	20	77.01	2	76.75	76.20	18	33,916	0.05%
2021/07/12	4	77.77	56	76.29	76.10	-52	33,786	-0.15%
2021/07/09	6	74.17	1	74.30	74.20	5	33,694	0.01%
2021/07/08	0	0.00	10	74.20	74.80	-10	33,692	-0.03%
2021/07/07	2	74.00	22	73.83	74.00	-20	33,896	-0.06%
2021/07/06	3	73.83	1	74.20	73.70	2	34,220	0.01%
2021/07/05	0	0.00	9	73.71	73.90	-9	34,315	-0.03%
2021/07/02	1	73.00	0	0.00	72.90	1	34,431	0.00%
2021/07/01	5	73.40	1	73.40	73.40	4	34,570	0.01%
2021/06/30	1	73.30	3	73.70	73.90	-2	34,764	-0.01%
2021/06/29	1	72.50	1	72.30	72.60	0	35,045	0.00%
2021/06/28	0	0.00	0.2	72.95	73.20	-0.2	35,424	0.00%
2021/06/25	0.2	72.95	7	73.10	72.90	-6.8	35,800	-0.02%
2021/06/24	0	0.00	4	71.83	71.90	-4	35,812	-0.01%
2021/06/23	7	71.16	0	71.00	71.80	7	36,140	0.02%
2021/06/22	1	70.60	1	70.50	70.70	0	36,335	0.00%
2021/06/21	7	69.99	3.5	70.00	70.00	3.5	36,352	0.01%
2021/06/18	18	71.66	13	71.54	71.30	5	36,089	0.01%
2021/06/17	0	0.00	3	72.20	72.30	-3	35,879	-0.01%
2021/06/16	14	72.69	1.4	72.74	72.60	12.6	36,428	0.03%
2021/06/15	18	73.09	1	73.10	73.00	17	36,476	0.05%
2021/06/11	7	73.84	3	73.97	73.80	4	36,693	0.01%
2021/06/10	0	0.00	1	73.50	73.80	-1	36,729	0.00%
2021/06/09	1	73.10	4	72.83	72.90	-3	37,125	-0.01%
2021/06/08	4	73.18	16	73.29	73.70	-12	37,549	-0.03%
2021/06/07	4	72.48	31.2	72.80	73.20	-27.2	38,854	-0.07%
2021/06/04	5	72.64	0	0.00	72.90	5	39,203	0.01%
2021/06/03	8	74.40	2	73.60	73.60	6	39,914	0.02%
2021/06/02	10	73.86	1	73.40	74.50	9	40,087	0.02%
2021/06/01	1.1	72.45	4	72.57	73.00	-2.9	39,920	-0.01%
2021/05/31	15	72.37	6	72.07	72.30	9	40,115	0.02%
2021/05/28	1	72.00	13	72.00	72.00	-12	40,194	-0.03%
2021/05/27	5	70.44	13	70.80	71.60	-8	40,267	-0.02%
2021/05/26	12	71.43	2	71.60	71.60	10	40,456	0.02%
2021/05/25	25	71.88	5	72.04	71.90	20	41,177	0.05%
2021/05/24	3	71.67	3.1	71.61	72.00	-0.1	41,309	0.00%
2021/05/21	21	72.61	25	74.44	72.00	-4	41,400	-0.01%
2021/05/20	16.1	69.63	1	71.10	70.20	15.1	40,820	0.04%
2021/05/19	35.1	70.94	12	70.94	70.60	23.1	40,702	0.06%
2021/05/18	7	70.86	26.2	71.00	71.40	-19.2	40,660	-0.05%
2021/05/17	23	67.14	41	66.31	65.60	-18	40,601	-0.04%
2021/05/14	23.3	69.46	21	69.71	69.60	2.3	39,774	0.01%
2021/05/13	34.1	68.70	35	69.89	68.60	-0.9	39,246	0.00%
2021/05/12	41.4	70.25	44	69.61	70.00	-2.6	38,421	-0.01%
2021/05/11	38.1	76.19	50	76.16	74.80	-11.9	36,694	-0.03%
2021/05/10	11.2	75.30	30.2	74.37	76.60	-19	35,260	-0.05%
2021/05/07	3.1	70.08	10.1	70.35	70.80	-7	34,384	-0.02%
2021/05/06	3	70.80	1	69.90	69.60	2	34,193	0.01%
2021/05/05	17	69.23	20	69.04	69.50	-3	33,736	-0.01%
2021/05/04	13.2	67.66	17	67.79	67.40	-3.9	33,156	-0.01%
2021/05/03	20.1	69.65	41.5	70.04	68.80	-21.4	32,463	-0.07%
2021/04/29	6	64.40	2.2	64.29	64.20	3.8	31,048	0.01%
2021/04/28	13.1	65.00	1	65.90	65.10	12.1	30,854	0.04%
2021/04/27	6	64.00	3	64.57	64.90	3	30,724	0.01%
2021/04/26	5	64.06	26	63.33	64.10	-21	30,536	-0.07%
2021/04/23	11	61.25	0	0.00	61.30	11	30,234	0.04%
2021/04/22	7.2	61.54	9	61.21	61.10	-1.8	30,326	-0.01%
2021/04/21	7	61.21	0	0.00	61.40	7	30,017	0.02%
2021/04/20	7	62.57	4	62.60	61.80	3	30,043	0.01%
2021/04/19	10	61.25	32.1	61.12	61.80	-22.1	30,178	-0.07%
2021/04/16	26	59.45	32	59.62	60.00	-6	30,110	-0.02%
2021/04/15	9	58.56	33	58.75	60.00	-24	30,284	-0.08%
2021/04/14	0.1	57.00	30	57.60	57.10	-30	29,598	-0.10%
2021/04/13	15	57.80	4	58.43	57.80	11	29,559	0.04%
2021/04/12	33	57.78	9	57.57	58.00	24	29,197	0.08%
2021/04/09	23.5	56.47	9	56.49	56.40	14.5	28,971	0.05%
2021/04/08	16	56.93	5	57.10	56.90	11	28,985	0.04%
2021/04/07	7.1	57.14	2	57.15	57.50	5.1	29,180	0.02%
2021/04/06	1.2	57.88	1	57.40	57.30	0.2	28,913	0.00%
2021/04/01	12	57.62	166	57.79	57.80	-154	28,624	-0.54%	大賣/鉅額交易
2021/03/31	13	57.00	9	57.36	56.80	4	28,086	0.01%
2021/03/30	5	56.42	13	56.35	56.80	-8	27,757	-0.03%
2021/03/29	1	55.70	48.4	55.90	55.90	-47.4	27,361	-0.17%
2021/03/26	5	55.54	13	55.65	55.50	-8	27,328	-0.03%
2021/03/25	7	55.10	3	54.93	55.30	4	27,357	0.01%
2021/03/24	6	54.68	4	54.30	54.40	2	27,212	0.01%
2021/03/23	40	54.70	11.1	54.64	54.50	28.9	27,030	0.11%
2021/03/22	54	53.88	7	53.63	53.90	47	26,920	0.17%
2021/03/19	25	53.70	16	54.02	53.70	9	27,234	0.03%
2021/03/18	7.1	54.59	10	54.30	54.40	-2.9	26,995	-0.01%
2021/03/17	5	54.62	22	54.37	54.50	-17	27,457	-0.06%
2021/03/16	0	0.00	10	55.28	55.40	-10	27,420	-0.04%
2021/03/15	8	55.59	1	56.10	55.50	7	27,388	0.03%
2021/03/12	12	55.17	11.5	54.72	54.90	0.5	27,099	0.00%
2021/03/11	33	55.57	27	55.44	55.40	6	26,922	0.02%
2021/03/10	16	53.61	1	54.00	54.00	15	25,773	0.06%
2021/03/09	21	53.49	32.1	53.43	53.70	-11.1	25,454	-0.04%
2021/03/08	28	52.13	32.2	52.04	52.10	-4.2	24,877	-0.02%
2021/03/05	1	50.60	22	50.53	50.80	-21	24,534	-0.09%
2021/03/04	76.1	50.56	0	0.00	50.60	76.1	25,238	0.30%
2021/03/03	0	0.00	12	50.85	51.00	-12	25,089	-0.05%
2021/03/02	4	50.50	2.1	50.76	50.10	1.9	24,982	0.01%
2021/02/26	19.2	50.70	3.1	51.12	49.90	16.1	24,694	0.07%
2021/02/25	30.1	51.38	85.1	51.51	51.70	-55	23,847	-0.23%
2021/02/24	8	50.10	2	50.00	50.00	6	23,128	0.03%
2021/02/23	3	49.58	1	49.55	49.75	2	22,937	0.01%
2021/02/22	12	49.04	1.1	49.94	48.95	10.9	22,702	0.05%
2021/02/19	1	48.90	1	49.20	49.10	0	22,644	0.00%
2021/02/18	6.2	49.61	3	49.86	49.20	3.2	22,724	0.01%
2021/02/17	3	49.13	54.2	48.81	48.90	-51.2	22,516	-0.23%
2021/02/05	2	47.00	0	0.00	46.90	2	21,815	0.01%
2021/02/04	9	47.01	3	47.27	47.10	6	22,053	0.03%
2021/02/03	0	0.00	3.3	47.06	47.60	-3.3	22,835	-0.01%
2021/02/02	0	0.00	33.1	47.30	47.25	-33.1	22,979	-0.14%
2021/01/29	4	45.84	5	45.95	45.55	-1	22,644	0.00%
2021/01/28	5.1	46.19	40	46.39	46.20	-35	22,410	-0.16%
2021/01/27	2	46.80	2	46.90	46.80	0	22,191	0.00%
2021/01/26	10.1	46.85	1	46.70	46.50	9.1	22,119	0.04%
2021/01/25	4	47.08	35.1	47.36	47.40	-31.1	21,928	-0.14%
2021/01/22	5.1	46.35	20	46.48	46.25	-14.9	21,726	-0.07%
2021/01/21	2	46.43	1	46.30	46.20	1	21,634	0.00%
2021/01/20	7	46.44	1	46.80	46.20	6	21,583	0.03%
2021/01/19	6	47.37	24	47.30	47.25	-18	21,378	-0.08%
2021/01/18	15.1	46.79	25	46.90	46.95	-9.9	21,305	-0.05%
2021/01/15	3	47.88	24	47.87	47.60	-21	21,046	-0.10%
2021/01/14	15.1	48.35	2.1	48.26	48.45	13	20,910	0.06%
2021/01/13	18	48.02	28	48.10	48.30	-10	20,703	-0.05%
2021/01/12	33.1	47.79	8.1	47.92	47.75	25	20,349	0.12%
2021/01/11	23	47.61	8	47.84	47.40	15	19,832	0.08%
2021/01/08	23.2	46.49	24.2	47.19	47.45	-1	19,420	-0.01%
2021/01/07	1	46.00	0	0.00	46.20	1	18,928	0.01%
2021/01/06	7.1	45.93	21	45.65	45.60	-14	18,827	-0.07%
2021/01/05	5	46.07	0	0.00	46.35	5	18,643	0.03%
2021/01/04	0	0.00	53.1	46.21	46.25	-53.1	18,599	-0.29%
2020/12/31	3	46.57	12	46.65	46.75	-9	18,506	-0.05%
2020/12/30	62	46.17	30.1	46.33	46.90	31.9	18,315	0.17%
2020/12/29	1	45.55	0	0.00	45.50	1	17,978	0.01%
2020/12/28	5	45.34	10	45.43	45.55	-5	18,096	-0.03%
2020/12/25	6.1	45.59	1	45.50	45.50	5.1	18,122	0.03%
2020/12/23	13	44.52	1	44.50	44.80	12	17,948	0.07%
2020/12/22	8.3	45.22	0	0.00	44.90	8.3	17,960	0.05%
2020/12/21	16.1	45.44	0	0.00	45.50	16.1	18,211	0.09%
2020/12/18	1	46.15	15.3	46.21	46.00	-14.3	18,064	-0.08%
2020/12/17	0.1	46.20	0	0.00	46.20	0.1	17,979	0.00%
2020/12/16	1	46.40	4.1	46.40	46.35	-3.1	18,050	-0.02%
2020/12/15	15.1	46.03	0.2	46.00	45.85	14.9	18,040	0.08%
2020/12/14	19	47.35	9	47.64	47.30	10	17,640	0.06%
2020/12/11	48.3	46.99	36	47.34	47.20	12.3	17,326	0.07%
2020/12/10	33	45.37	11.1	45.60	45.65	21.9	16,697	0.13%
2020/12/09	10	44.95	10.1	45.06	45.10	-0.1	16,532	0.00%
2020/12/08	0	0.00	3	45.27	45.40	-3	16,584	-0.02%
2020/12/07	5	45.60	1	45.40	45.60	4	16,494	0.02%
2020/12/04	15	44.98	100	45.15	45.15	-85	16,320	-0.52%
2020/12/03	1	44.55	2	44.80	44.45	-1	16,105	-0.01%
2020/12/02	3.3	44.55	0	0.00	44.55	3.3	15,890	0.02%
2020/12/01	101	44.65	2	44.80	44.80	99	15,675	0.63%	大買/
2020/11/30	25.1	44.77	0.1	45.45	44.30	25	15,570	0.16%
2020/11/27	0	0.00	15	45.75	45.65	-15	14,834	-0.10%
2020/11/26	32	45.59	13.3	45.57	45.60	18.7	14,746	0.13%
2020/11/25	2	45.05	6	45.10	45.15	-4	14,672	-0.03%
2020/11/24	0.1	44.95	23	44.98	44.95	-22.9	14,637	-0.16%
2020/11/23	6.1	45.40	4.1	45.30	45.50	2	14,581	0.01%
2020/11/20	13.1	44.81	0	0.00	44.90	13.1	14,590	0.09%
2020/11/19	13.1	45.25	8	45.50	45.25	5.1	14,975	0.03%
2020/11/18	11	45.45	2	45.58	45.50	9	14,881	0.06%
2020/11/17	15	45.48	4.4	45.57	45.55	10.6	14,877	0.07%
2020/11/16	27	45.44	15	45.80	45.55	12	14,813	0.08%
2020/11/13	12	45.21	44	45.25	45.30	-32	14,784	-0.22%
2020/11/12	6	44.93	56	45.21	45.20	-50	14,647	-0.34%
2020/11/11	57	44.72	37	45.32	45.55	20	14,376	0.14%
2020/11/10	1	43.60	6.1	43.52	43.60	-5.1	13,554	-0.04%
2020/11/09	2	42.45	2.1	42.71	42.70	-0.1	13,328	0.00%
2020/11/05	0	0.00	2	41.75	41.65	-2	13,504	-0.01%
2020/11/02	10.3	40.86	2	41.45	41.45	8.3	13,664	0.06%
2020/10/30	4	40.63	0	0.00	40.70	4	13,672	0.03%
2020/10/29	3	40.82	0	0.00	40.75	3	13,549	0.02%
2020/10/26	1	41.45	0	0.00	41.70	1	13,648	0.01%
2020/10/23	3	41.45	0	0.00	41.40	3	13,717	0.02%
2020/10/21	3	41.40	0	0.00	41.40	3	13,621	0.02%
2020/10/20	4	41.30	0	0.00	41.40	4	13,680	0.03%
2020/10/16	3	41.35	200	41.50	41.35	-197	13,717	-1.44%	大賣/鉅額交易
2020/10/15	11	41.45	0	0.00	41.30	11	13,830	0.08%
2020/10/13	222	41.59	0	0.00	41.45	222	13,582	1.63%	大買/鉅額交易
2020/10/12	0	0.00	27	41.45	41.45	-27	13,601	-0.20%
2020/10/08	0	0.00	20	41.15	41.05	-20	13,607	-0.15%
2020/10/07	12	41.24	5	41.30	41.15	7	13,557	0.05%
2020/10/06	0	0.00	5	41.50	41.50	-5	13,534	-0.04%
2020/09/30	0	0.00	10	41.85	41.90	-10	13,544	-0.07%
2020/09/29	0	0.00	1	41.55	41.65	-1	13,566	-0.01%
2020/09/28	1	41.00	0	0.00	41.30	1	13,654	0.01%
2020/09/25	35.1	40.89	2	40.90	40.80	33.1	13,727	0.24%
2020/09/24	22	40.63	3	40.60	40.60	19	13,700	0.14%
2020/09/23	13	41.39	7	41.50	41.75	6	13,275	0.05%
2020/09/22	2	41.88	0	0.00	41.90	2	13,140	0.02%
2020/09/21	2	42.43	0	0.00	42.40	2	13,295	0.02%
2020/09/17	0.1	43.30	0	0.00	43.25	0.1	13,119	0.00%
2020/09/16	0.1	43.65	0	0.00	43.75	0.1	13,096	0.00%
2020/09/15	0	0.00	2	43.70	43.75	-2	13,018	-0.02%
2020/09/14	10	43.65	6	43.61	43.65	4	13,087	0.03%
2020/09/11	12	43.36	5	43.38	43.45	7	13,010	0.05%
2020/09/10	0	0.00	6	42.97	43.05	-6	12,965	-0.05%
2020/09/09	2	41.75	0	0.00	42.25	2	12,854	0.02%
2020/09/08	6	42.42	0	0.00	42.50	6	12,825	0.05%
2020/09/04	1	42.40	0	0.00	42.45	1	13,169	0.01%
2020/09/02	17	42.38	0	0.00	42.20	17	13,346	0.13%
2020/09/01	3	42.70	8	42.65	42.80	-5	13,346	-0.04%
2020/08/31	3	43.00	0	0.00	42.80	3	13,272	0.02%
2020/08/28	0	0.00	1	43.15	43.30	-1	13,213	-0.01%
2020/08/27	1	42.80	0	0.00	43.10	1	13,266	0.01%
2020/08/26	1	43.20	0	0.00	43.40	1	13,235	0.01%
2020/08/25	4	43.15	31	43.08	43.40	-27	13,156	-0.21%
2020/08/24	4	41.70	0	0.00	41.70	4	12,833	0.03%
2020/08/21	9	41.46	0	0.00	41.80	9	12,897	0.07%
2020/08/20	5	41.77	0	0.00	41.40	5	12,766	0.04%
2020/08/19	14	43.18	12	43.08	42.75	2	12,709	0.02%
2020/08/17	0	0.00	1	42.45	42.50	-1	12,560	-0.01%
2020/08/14	1	41.60	5	41.82	41.85	-4	12,580	-0.03%
2020/08/12	2	41.85	0	0.00	41.85	2	12,773	0.02%
2020/08/11	1	42.30	1	42.30	41.75	0	12,660	0.00%
2020/08/10	5	41.70	0	0.00	41.75	5	12,546	0.04%
2020/08/07	0	0.00	2	41.20	41.15	-2	12,544	-0.02%
2020/08/06	10	41.70	0	0.00	41.55	10	12,531	0.08%
2020/08/04	1.1	41.30	7	41.42	41.30	-5.9	12,604	-0.05%
2020/08/03	2	41.35	0	0.00	41.25	2	12,627	0.02%
2020/07/31	1	41.65	1	41.95	41.75	0	12,603	0.00%
2020/07/30	2	41.85	0	0.00	42.20	2	12,463	0.02%
2020/07/29	9	41.87	1	41.95	41.80	8	12,418	0.06%
2020/07/28	2	41.50	1	41.90	41.70	1	12,617	0.01%
2020/07/27	0	0.00	7	41.96	41.80	-7	12,746	-0.05%
2020/07/24	3	42.07	0	0.00	42.00	3	12,880	0.02%
2020/07/22	2	43.05	0	0.00	43.10	2	12,889	0.02%
2020/07/21	1	42.55	0	0.00	42.50	1	12,846	0.01%
2020/07/20	1	42.55	3	42.75	42.65	-2	12,732	-0.02%
2020/07/13	0	0.00	0.8	42.90	43.00	-0.8	13,365	-0.01%
2020/07/10	0	0.00	1	42.50	42.40	-1	13,490	-0.01%
2020/07/09	0	0.00	1	44.10	42.80	-1	13,702	-0.01%
2020/07/08	1	43.00	57	43.05	43.10	-56	13,617	-0.41%
2020/07/07	0	0.00	1	43.65	43.30	-1	13,722	-0.01%
2020/07/03	0	0.00	1	42.75	42.80	-1	13,867	-0.01%
2020/07/02	0	0.00	4	42.25	42.10	-4	14,007	-0.03%
2020/07/01	7	42.20	0	0.00	42.30	7	14,311	0.05%
2020/06/29	10	43.65	0	0.00	43.80	10	14,241	0.07%
2020/06/24	0	0.00	1	44.20	44.15	-1	14,247	-0.01%
2020/06/18	3	43.95	0	43.85	43.85	3	14,934	0.02%
2020/06/17	3	44.00	0	0.00	44.30	3	15,019	0.02%
2020/06/16	0	0.00	100	43.70	44.10	-100	15,493	-0.65%
2020/06/15	200	43.55	100	43.38	43.10	100	16,095	0.62%	大買/
2020/06/12	4	42.86	0	0.00	43.25	4	16,407	0.02%
2020/06/11	11	44.66	4	43.93	43.60	7	16,848	0.04%
2020/06/10	5	44.60	7	44.62	44.60	-2	17,044	-0.01%
2020/06/09	0	0.00	4	44.06	44.00	-4	17,833	-0.02%
2020/06/08	1	43.60	2	43.85	43.85	-1	18,181	-0.01%
2020/06/05	3.8	43.49	1	43.60	43.50	2.8	18,324	0.02%
2020/06/03	0	0.00	5	43.44	43.55	-5	18,973	-0.03%
2020/06/02	7	42.82	1	42.90	42.95	6	18,957	0.03%
2020/06/01	1.3	42.73	3	42.70	42.50	-1.7	18,967	-0.01%
2020/05/29	3	42.00	0	0.00	42.40	3	18,961	0.02%
2020/05/28	1	42.10	0	0.00	42.05	1	18,742	0.01%
2020/05/26	0	0.00	17	42.65	42.45	-17	18,940	-0.09%
2020/05/25	4	41.50	3	41.57	41.70	1	18,867	0.01%
2020/05/22	9	41.96	0	0.00	41.70	9	18,881	0.05%
2020/05/21	4	42.25	10	42.50	42.70	-6	18,910	-0.03%
2020/05/20	3	42.22	5	42.30	42.25	-2	18,801	-0.01%
2020/05/19	1	41.60	7	41.95	42.00	-6	18,690	-0.03%
2020/05/18	0	0.00	1	41.05	41.20	-1	18,448	-0.01%
2020/05/15	6	41.09	4	41.10	41.15	2	18,430	0.01%
2020/05/14	3	40.62	0	0.00	40.55	3	18,263	0.02%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/12	0	0.00	2	41.20	41.20	-2	18,167	-0.01%
2020/05/11	0	0.00	3	41.37	41.20	-3	18,225	-0.02%
2020/05/08	2	40.95	1	40.75	40.65	1	18,241	0.01%
2020/05/07	20	40.55	0	0.00	40.50	20	18,279	0.11%
2020/05/06	1	40.60	2	40.70	40.55	-1	18,315	-0.01%
2020/05/05	2	40.90	0	0.00	40.65	2	18,380	0.01%
2020/05/04	12	40.60	1	41.00	40.75	11	18,411	0.06%
2020/04/30	0	0.00	26	41.88	42.30	-26	18,225	-0.14%
2020/04/29	0	0.00	9	41.22	41.05	-9	18,188	-0.05%
2020/04/28	0	0.00	5	40.14	40.30	-5	18,182	-0.03%
2020/04/27	0	0.00	3	40.00	40.10	-3	18,723	-0.02%
2020/04/24	5	39.45	0	0.00	39.20	5	18,683	0.03%
2020/04/23	1	39.25	5	39.66	39.60	-4	18,723	-0.02%
2020/04/22	2	39.05	1	39.35	39.45	1	18,721	0.01%
2020/04/21	12	39.28	106	39.76	39.00	-94	18,670	-0.50%	大賣/
2020/04/20	6	40.12	5	40.27	40.10	1	18,566	0.01%
2020/04/17	1	40.55	7	40.71	40.60	-6	18,610	-0.03%
2020/04/16	12	40.26	0	0.00	40.20	12	18,482	0.06%
2020/04/15	2	40.65	0	0.00	41.05	2	18,295	0.01%
2020/04/14	0	0.00	20	40.20	40.65	-20	18,190	-0.11%
2020/04/13	63	39.70	25	39.70	39.50	38	18,003	0.21%
2020/04/10	32	38.82	7	39.09	39.20	25	17,881	0.14%
2020/04/09	58	38.32	1	38.10	38.20	57	17,767	0.32%
2020/04/08	2	37.20	5	37.88	37.95	-3	17,642	-0.02%
2020/04/07	2	37.20	4	37.68	37.25	-2	17,403	-0.01%
2020/04/01	8	37.36	1	37.60	37.40	7	16,908	0.04%
2020/03/31	10	38.02	13	37.93	37.55	-3	16,767	-0.02%
2020/03/27	1	37.90	35	38.33	38.30	-34	16,359	-0.21%
2020/03/26	12	37.05	5	37.25	37.30	7	16,114	0.04%
2020/03/25	10	37.14	10	37.17	37.10	0	16,112	0.00%
2020/03/24	3	36.75	6	36.95	36.25	-3	15,922	-0.02%
2020/03/23	13	36.07	19	36.04	36.00	-6	15,817	-0.04%
2020/03/20	7	35.51	29	35.93	37.50	-22	15,842	-0.14%
2020/03/19	31	35.09	39	35.17	34.85	-8	15,428	-0.05%
2020/03/18	15	36.97	1	37.00	36.85	14	15,332	0.09%
2020/03/17	6	37.47	3	37.50	37.35	3	15,127	0.02%
2020/03/16	3	38.68	0	0.00	38.05	3	14,810	0.02%
2020/03/13	16	38.22	22	39.36	39.65	-6	14,425	-0.04%
2020/03/12	3	40.85	0	0.00	40.50	3	13,472	0.02%
2020/03/11	3	42.43	0	0.00	42.15	3	13,056	0.02%
2020/03/10	23	42.49	2	42.65	42.35	21	13,022	0.16%
2020/03/09	27	42.61	8	42.41	42.35	19	12,848	0.15%
2020/03/06	29	44.29	1	44.20	44.20	28	12,372	0.23%
2020/03/05	0	0.00	10	44.95	45.15	-10	12,347	-0.08%
2020/03/04	2	44.20	0	0.00	44.45	2	12,451	0.02%
2020/03/03	25	44.16	2	44.15	44.15	23	12,548	0.18%
2020/03/02	6	43.78	0	0.00	43.95	6	12,678	0.05%
2020/02/27	3	44.43	0	0.00	44.45	3	13,147	0.02%
2020/02/26	8	44.55	1	44.60	44.70	7	13,411	0.05%
2020/02/25	4	44.79	0	0.00	44.95	4	13,301	0.03%
2020/02/24	10	45.09	3	45.27	45.00	7	13,338	0.05%
2020/02/21	1	45.75	1	45.70	45.70	0	13,244	0.00%
2020/02/20	2	45.98	2	46.30	46.10	0	13,321	0.00%
2020/02/19	0	0.00	11	46.35	46.35	-11	13,295	-0.08%
2020/02/17	2	45.70	0	0.00	45.95	2	13,316	0.02%
2020/02/14	0	0.00	3	46.10	46.15	-3	13,329	-0.02%
2020/02/13	4	46.03	0	0.00	46.05	4	13,428	0.03%
2020/02/12	3	46.40	22	46.49	46.35	-19	13,455	-0.14%
2020/02/11	0	0.00	3	45.95	46.00	-3	13,347	-0.02%
2020/02/10	6	44.88	0	0.00	45.15	6	13,575	0.04%
2020/02/07	3	45.35	0	0.00	45.40	3	14,026	0.02%
2020/02/06	2	45.70	1	45.70	46.00	1	14,017	0.01%
2020/02/05	2	45.13	0	0.00	45.40	2	13,961	0.01%
2020/02/04	2	44.55	6	44.32	45.05	-4	13,912	-0.03%
2020/02/03	8	44.04	8	44.24	44.15	0	13,979	0.00%
2020/01/31	17	45.15	0	0.00	45.05	17	13,806	0.12%
2020/01/30	23	45.08	31	45.81	45.00	-8	13,719	-0.06%
2020/01/20	3	47.07	0.2	47.05	47.10	2.8	13,126	0.02%
2020/01/17	0	0.00	11	47.05	47.15	-11	13,064	-0.08%
2020/01/16	3	46.60	11	46.80	46.90	-8	12,986	-0.06%
2020/01/15	8	46.73	0	0.00	46.80	8	12,907	0.06%
2020/01/14	0	0.00	8	47.01	47.00	-8	12,838	-0.06%
2020/01/13	21	46.61	0	0.00	46.80	21	12,734	0.16%
2020/01/09	4	45.98	0	0.00	46.00	4	12,608	0.03%
2020/01/08	6	45.91	10.5	45.90	45.80	-4.5	12,623	-0.04%
2020/01/07	0	0.00	25	46.20	46.30	-25	12,548	-0.20%
2020/01/06	6	46.37	0	0.00	46.40	6	12,563	0.05%
2020/01/03	0	0.00	2	46.78	46.75	-2	12,558	-0.02%
2020/01/02	6	46.48	3	46.30	46.45	3	12,533	0.02%
2019/12/31	6	46.47	0	0.00	46.40	6	12,504	0.05%
2019/12/30	0	0.00	10	46.50	46.70	-10	12,500	-0.08%
2019/12/27	1	46.70	0	0.00	46.75	1	12,512	0.01%
2019/12/26	0	0.00	10	46.40	46.50	-10	12,435	-0.08%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/24	4	46.49	0	0.00	46.50	4	12,542	0.03%
2019/12/23	5	46.45	0	0.00	46.65	5	12,613	0.04%
2019/12/20	3	46.53	21	46.70	46.75	-18	12,650	-0.14%
2019/12/19	1	46.70	0	0.00	46.75	1	12,514	0.01%
2019/12/18	0	0.00	31.8	46.59	46.75	-31.8	12,459	-0.26%
2019/12/17	17	46.31	0	0.00	46.50	17	12,454	0.14%
2019/12/16	9	46.72	0	0.00	46.60	9	12,268	0.07%
2019/12/13	16	47.01	19	46.93	47.15	-3	12,136	-0.02%
2019/12/11	2	46.08	45	45.81	45.95	-43	11,598	-0.37%
2019/12/10	20	45.50	0	0.00	45.55	20	11,447	0.17%
2019/12/09	0	0.00	5	45.45	45.45	-5	11,404	-0.04%
2019/12/06	15	45.21	0	0.00	45.45	15	11,572	0.13%
2019/12/05	1	45.30	2	45.40	45.50	-1	11,663	-0.01%
2019/12/04	12	44.73	1.6	44.67	44.80	10.4	11,452	0.09%
2019/12/02	3	44.50	50	44.50	44.80	-47	11,513	-0.41%
2019/11/29	20	44.90	10	45.10	44.80	10	11,431	0.09%
2019/11/28	18	45.48	5.7	45.49	45.40	12.3	11,208	0.11%
2019/11/27	3	45.60	0	0.00	45.85	3	11,107	0.03%
2019/11/26	7	46.00	86	46.30	46.00	-79	10,945	-0.72%
2019/11/25	0	0.00	76	45.90	46.10	-76	10,286	-0.74%
2019/11/21	6	45.05	0	0.00	45.05	6	10,041	0.06%
2019/11/20	8	45.21	2	45.25	45.45	6	9,948	0.06%
2019/11/19	59	45.51	1	45.45	45.55	58	9,880	0.59%
2019/11/14	4	45.06	0.2	45.15	45.10	3.8	9,986	0.04%
2019/11/13	7	45.29	0	0.00	45.30	7	10,209	0.07%
2019/11/11	78	45.37	0	0.00	45.20	78	10,222	0.76%
2019/11/08	0	0.00	1	45.65	45.60	-1	10,236	-0.01%
2019/11/07	21	45.78	0	0.00	45.50	21	10,148	0.21%
2019/11/06	11	46.12	10	45.90	45.85	1	9,873	0.01%
2019/11/05	1	45.00	0.2	44.95	44.95	0.8	9,380	0.01%
2019/10/31	0	0.00	2	45.00	44.55	-2	9,553	-0.02%
2019/10/30	1	45.30	5	45.41	45.45	-4	9,452	-0.04%
2019/10/29	5	45.25	0	0.00	45.45	5	9,564	0.05%
2019/10/28	20	45.30	1	45.25	45.30	19	9,503	0.20%
2019/10/25	0	0.00	1	45.50	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	3	45.43	45.55	-3	9,527	-0.03%
2019/10/22	1	45.25	0	0.00	45.50	1	9,502	0.01%
2019/10/17	0	0.00	1	45.20	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	44	45.14	45.25	-44	9,499	-0.46%
2019/10/15	1	44.80	0	0.00	44.95	1	9,492	0.01%
2019/10/14	49.3	44.33	10	44.64	44.80	39.3	9,512	0.41%
2019/10/09	6.3	43.97	0	0.00	43.90	6.3	9,473	0.07%
2019/10/08	0.3	44.30	1	44.45	44.30	-0.8	9,457	-0.01%
2019/10/04	0	0.00	1	44.05	44.00	-1	9,453	-0.01%
2019/10/03	1	44.10	50	44.05	44.10	-49	9,476	-0.52%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	1	44.85	7	44.91	45.00	-6	9,586	-0.06%
2019/09/26	0	0.00	1	44.55	44.60	-1	10,060	-0.01%
2019/09/25	1	44.45	0	0.00	44.40	1	10,268	0.01%
2019/09/23	5	44.95	0	0.00	44.85	5	10,504	0.05%
2019/09/20	13	45.13	0	0.00	45.15	13	10,806	0.12%
2019/09/18	1	45.55	25	45.55	45.60	-24	10,735	-0.22%
2019/09/17	0	0.00	19	45.13	45.55	-19	10,693	-0.18%
2019/09/16	0	0.00	20.2	45.25	45.30	-20.2	10,762	-0.19%
2019/09/12	0	0.00	2	45.15	45.00	-2	10,726	-0.02%
2019/09/11	1	45.00	5	44.75	44.95	-4	10,826	-0.04%
2019/09/10	9	44.97	3.1	44.88	44.90	5.9	10,813	0.05%
2019/09/09	3	44.30	1	44.25	44.55	2	10,670	0.02%
2019/09/05	0.1	43.90	7	43.72	43.95	-6.9	10,660	-0.06%
2019/09/04	4	43.36	0	0.00	43.45	4	10,519	0.04%
2019/09/03	3	43.42	0	0.00	43.25	3	10,585	0.03%
2019/08/30	1	43.40	0	0.00	43.65	1	10,756	0.01%
2019/08/29	0	0.00	2	43.35	43.15	-2	10,797	-0.02%
2019/08/27	2	43.45	1	43.45	43.50	1	10,851	0.01%
2019/08/26	0	0.00	1	42.85	43.00	-1	10,789	-0.01%
2019/08/23	1	43.15	1	43.00	43.10	0	10,801	0.00%
2019/08/21	5	42.92	1	43.25	42.90	4	11,145	0.04%
2019/08/19	3	43.28	13	43.25	43.35	-10	11,128	-0.09%
2019/08/16	1.1	41.91	1	42.90	43.15	0.1	11,048	0.00%
2019/08/15	3.2	41.93	2	42.00	41.90	1.2	10,942	0.01%
2019/08/14	6	42.10	0	0.00	42.05	6	11,055	0.05%
2019/08/13	11	42.45	41	42.50	42.30	-30	11,116	-0.27%
2019/08/12	1	42.20	0	0.00	41.90	1	11,259	0.01%
2019/08/08	6	41.83	3	41.90	41.90	3	11,569	0.03%
2019/08/06	7	41.44	1	41.45	41.70	6	11,901	0.05%
2019/08/02	1	42.50	0	0.00	42.35	1	11,942	0.01%
2019/08/01	1	42.95	0	0.00	42.90	1	12,024	0.01%
2019/07/29	0.3	43.55	0	0.00	43.55	0.3	12,158	0.00%
2019/07/26	0	0.00	0	43.60	43.50	0	12,256	0.00%
2019/07/25	0	0.00	8	43.60	43.90	-8	12,432	-0.06%
2019/07/24	0	0.00	1	43.50	43.45	-1	12,543	-0.01%
2019/07/23	0	0.00	1	43.60	43.55	-1	12,576	-0.01%
2019/07/22	0	0.00	46	43.70	43.60	-46	12,563	-0.37%
2019/07/18	1	43.45	0	0.00	43.45	1	12,590	0.01%
2019/07/17	4	43.58	0	0.00	43.50	4	12,580	0.03%
2019/07/15	35	43.84	10	43.75	43.85	25	12,428	0.20%
2019/07/12	11	43.98	1	44.05	43.95	10	12,723	0.08%
2019/07/10	8	44.16	0	0.00	44.30	8	13,018	0.06%
2019/07/09	5	44.00	0	0.00	44.05	5	13,055	0.04%
2019/07/08	2	44.10	0	0.00	44.20	2	13,061	0.02%
2019/07/05	2	44.25	0	0.00	44.30	2	13,178	0.02%
2019/07/04	13	44.44	0	0.00	44.35	13	13,236	0.10%
2019/07/03	8	46.06	1	46.05	46.10	7	13,177	0.05%
2019/07/02	12	46.30	5	46.14	46.25	7	13,031	0.05%
2019/06/28	2	45.85	1	46.05	45.85	1	12,611	0.01%
2019/06/27	8	45.70	30	45.83	45.80	-22	12,572	-0.17%
2019/06/26	0	0.00	4	45.28	45.40	-4	12,505	-0.03%
2019/06/25	3	44.93	0	0.00	44.90	3	12,469	0.02%
2019/06/24	0	0.00	13	44.70	44.90	-13	12,607	-0.10%
2019/06/19	3	44.75	2	44.80	44.80	1	12,755	0.01%
2019/06/17	0	0.00	4	44.18	44.10	-4	12,868	-0.03%
2019/06/14	1	43.55	0	0.00	43.55	1	13,091	0.01%
2019/06/13	6	43.46	17	43.44	43.65	-11	13,170	-0.08%
2019/06/11	0.2	44.45	1	44.35	44.45	-0.8	13,372	-0.01%
2019/06/10	0	0.00	11	44.10	44.15	-11	13,370	-0.08%
2019/06/06	3	43.00	2	43.00	43.15	1	13,441	0.01%
2019/06/05	9	43.25	2	43.90	43.10	7	13,478	0.05%
2019/06/04	0	0.00	4	43.90	43.90	-4	13,470	-0.03%
2019/06/03	0	0.00	4	43.56	43.65	-4	13,451	-0.03%
2019/05/31	0	0.00	3	43.30	43.25	-3	13,432	-0.02%
2019/05/30	0	0.00	4	42.73	42.60	-4	13,379	-0.03%
2019/05/28	1	42.30	0	0.00	42.30	1	13,740	0.01%
2019/05/27	1	42.30	0	0.00	42.30	1	13,665	0.01%
2019/05/24	24	42.11	2	42.33	42.00	22	13,806	0.16%
2019/05/23	2	42.35	1	42.55	42.50	1	13,755	0.01%
2019/05/22	4	42.43	1	42.60	42.50	3	13,835	0.02%
2019/05/21	1	42.90	8	42.86	43.05	-7	13,864	-0.05%
2019/05/20	3	42.00	0	0.00	41.90	3	13,733	0.02%
2019/05/17	2	41.95	2	42.20	41.90	0	13,636	0.00%
2019/05/16	22	42.39	58	42.06	42.00	-36	13,498	-0.27%
2019/05/15	7	43.37	0	0.00	43.25	7	13,362	0.05%
2019/05/14	10	43.21	10	43.15	43.15	0	13,373	0.00%
2019/05/13	4	43.98	0	0.00	43.80	4	13,270	0.03%
2019/05/10	8	44.64	16	44.88	44.60	-8	13,345	-0.06%
2019/05/09	7	44.82	0	0.00	44.60	7	13,436	0.05%
2019/05/08	14	45.10	0	0.00	45.05	14	13,438	0.10%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/06	6	45.53	11	45.71	45.60	-5	13,686	-0.04%
2019/05/03	1.2	46.29	7	46.26	46.15	-5.8	13,628	-0.04%
2019/05/02	12	46.23	6	46.08	46.40	6	13,506	0.04%
2019/04/30	2	45.75	12	45.75	45.60	-10	13,422	-0.07%
2019/04/29	2.3	45.61	3	45.62	45.70	-0.7	13,422	-0.01%
2019/04/26	0.3	45.30	6	45.27	45.50	-5.7	13,449	-0.04%
2019/04/25	1.3	45.14	0	0.00	45.20	1.3	13,629	0.01%
2019/04/23	2	45.10	2	45.35	45.35	0	14,182	0.00%
2019/04/19	10	45.20	1	45.30	45.20	9	14,744	0.06%
2019/04/18	21	44.88	1	44.70	45.00	20	14,768	0.14%
2019/04/17	3	45.10	1	45.25	45.20	2	14,610	0.01%
2019/04/16	11	45.25	1	45.10	45.30	10	14,477	0.07%
2019/04/15	0	0.00	10	45.70	45.70	-10	14,346	-0.07%
2019/04/12	55	45.70	10	45.65	45.70	45	14,335	0.31%
2019/04/11	1	45.55	1	45.80	45.55	0	14,325	0.00%
2019/04/10	13	45.47	0	0.00	45.50	13	14,249	0.09%
2019/04/08	5	45.40	1	45.40	45.35	4	14,074	0.03%
2019/04/03	0	0.00	3	46.02	46.00	-3	13,801	-0.02%
2019/04/02	1	46.00	0	0.00	46.00	1	13,773	0.01%
2019/04/01	0	0.00	5	45.90	45.60	-5	13,728	-0.04%
2019/03/29	1	45.05	15	45.73	46.00	-14	13,562	-0.10%
2019/03/28	4	44.65	5	44.70	45.10	-1	13,404	-0.01%
2019/03/27	22	45.00	0	0.00	44.95	22	13,331	0.17%
2019/03/26	27	45.49	1	45.45	45.50	26	13,224	0.20%
2019/03/25	12	45.57	4	45.68	45.55	8	13,349	0.06%
2019/03/22	1.1	46.69	12.9	46.37	46.40	-11.8	13,166	-0.09%
2019/03/21	4.1	46.88	1	46.90	46.90	3.1	13,054	0.02%
2019/03/20	35	46.87	27	47.25	47.15	8	13,050	0.06%
2019/03/19	2	46.45	16	46.32	46.95	-14	12,850	-0.11%
2019/03/18	1	45.70	15	45.77	46.00	-14	12,664	-0.11%
2019/03/15	10	45.25	0	0.00	45.25	10	12,582	0.08%
2019/03/14	6	45.41	0	0.00	45.25	6	12,452	0.05%
2019/03/13	15	45.33	0	0.00	45.25	15	12,434	0.12%
2019/03/12	10	45.03	0	0.00	45.00	10	12,423	0.08%
2019/03/11	6	44.56	0	0.00	44.50	6	12,436	0.05%
2019/03/08	7	44.75	0	0.00	44.70	7	12,490	0.06%
2019/03/07	0	0.00	9	45.09	45.10	-9	12,623	-0.07%
2019/03/06	3	45.18	7	45.16	45.15	-4	12,732	-0.03%
2019/03/05	2	45.10	1	45.20	45.10	1	12,846	0.01%
2019/03/04	1	45.15	26	44.91	45.15	-25	12,921	-0.19%
2019/02/27	1	45.25	5	45.50	45.50	-4	12,758	-0.03%
2019/02/26	0	0.00	7	45.54	45.45	-7	12,558	-0.06%
2019/02/25	38	45.20	2	45.20	45.30	36	12,239	0.29%
2019/02/22	2	45.00	0	0.00	45.00	2	12,147	0.02%
2019/02/21	12	45.11	0	0.00	45.10	12	12,083	0.10%
2019/02/20	51	45.00	4	44.98	45.05	47	12,003	0.39%
2019/02/19	17	44.85	2	44.85	44.85	15	11,846	0.13%
2019/02/18	0	0.00	6	44.78	44.75	-6	11,801	-0.05%
2019/02/15	13	44.54	59	44.59	44.40	-46	11,767	-0.39%
2019/02/14	33	44.62	3	44.85	44.50	30	11,660	0.26%
2019/02/13	2	44.60	2	44.50	44.60	0	11,458	0.00%
2019/02/12	4	44.11	0	0.00	44.30	4	11,447	0.03%
2019/02/11	1	44.35	1	44.40	44.15	0	11,317	0.00%
2019/01/30	13	44.55	0	0.00	44.55	13	11,181	0.12%
2019/01/29	8	44.68	0	0.00	44.75	8	11,121	0.07%
2019/01/28	1	44.60	11	44.50	44.60	-10	10,954	-0.09%
2019/01/25	9	44.03	2	44.10	44.00	7	10,827	0.06%
2019/01/24	6	44.07	0	0.00	44.05	6	10,643	0.06%
2019/01/23	7	44.31	0.4	44.40	44.30	6.6	10,634	0.06%
2019/01/22	1	44.25	0	0.00	44.25	1	10,710	0.01%
2019/01/21	6.2	44.31	0	0.00	44.30	6.2	10,736	0.06%
2019/01/18	3	44.03	2	43.95	44.15	1	10,904	0.01%
2019/01/17	61	44.04	2	44.08	44.05	59	11,002	0.54%
2019/01/16	13	44.11	5	44.20	44.00	8	10,922	0.07%
2019/01/15	9	44.60	0	0.00	44.60	9	10,614	0.08%
2019/01/14	21	45.10	2	44.98	45.00	19	10,342	0.18%
2019/01/11	15	46.01	1	46.00	45.95	14	10,140	0.14%
2019/01/10	3	46.68	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	14	46.86	47.05	-14	10,011	-0.14%
2019/01/07	3	45.90	0	0.00	45.95	3	10,273	0.03%
2019/01/04	3	45.30	13	45.17	45.30	-10	10,445	-0.10%
2019/01/03	1	45.85	5	45.80	45.80	-4	10,903	-0.04%
2019/01/02	17	46.42	1	46.20	46.10	16	11,063	0.14%
2018/12/28	12	46.81	4	46.86	47.05	8	11,114	0.07%
2018/12/27	1	46.80	0	0.00	46.95	1	11,424	0.01%
2018/12/26	0	0.00	1	46.70	46.50	-1	11,549	-0.01%
2018/12/25	13	46.25	2	46.30	46.50	11	11,742	0.09%
2018/12/24	0	0.00	20	46.60	46.85	-20	11,927	-0.17%
2018/12/22	1	47.05	1	47.05	47.05	0	12,082	0.00%
2018/12/21	2	46.90	3	47.00	47.30	-1	12,410	-0.01%
2018/12/20	23	47.05	1	46.95	47.05	22	12,555	0.18%
2018/12/18	14	47.14	1	47.10	47.05	13	12,666	0.10%
2018/12/17	0	0.00	1	47.85	47.75	-1	12,959	-0.01%
2018/12/14	12	47.59	0	0.00	47.45	12	13,129	0.09%
2018/12/13	5	47.71	0	0.00	48.05	5	13,081	0.04%
2018/12/11	5	47.33	0	0.00	47.25	5	13,061	0.04%
2018/12/10	13	47.45	0	0.00	47.50	13	12,977	0.10%
2018/12/07	12	48.03	0	0.00	48.00	12	12,947	0.09%
2018/12/06	10	48.04	0	0.00	48.00	10	12,897	0.08%
2018/12/05	125	48.35	0	0.00	48.35	125	12,874	0.97%	大買/鉅額交易
2018/12/04	2	48.53	1	48.75	48.75	1	12,872	0.01%
2018/12/03	4	49.10	1	49.20	49.15	3	12,840	0.02%
2018/11/30	11	48.81	0	0.00	48.80	11	12,724	0.09%
2018/11/29	25	48.92	22	48.70	48.60	3	12,537	0.02%
2018/11/28	7	48.99	0	0.00	48.85	7	12,400	0.06%
2018/11/27	6	49.23	0	0.00	49.10	6	12,281	0.05%
2018/11/26	4	50.03	0	0.00	49.90	4	12,278	0.03%
2018/11/23	2	50.20	0	0.00	50.10	2	12,218	0.02%
2018/11/22	0	0.00	0.7	50.50	50.80	-0.7	12,229	-0.01%
2018/11/21	3	50.13	1	50.70	50.70	2	12,268	0.02%
2018/11/20	0	0.00	7	51.00	50.50	-7	12,327	-0.06%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/15	0	0.00	3	50.90	51.10	-3	12,432	-0.02%
2018/11/14	0	0.00	3	50.80	51.20	-3	12,470	-0.02%
2018/11/13	1	50.50	1	50.30	51.00	0	12,510	0.00%
2018/11/09	0	0.00	28	51.00	51.10	-28	12,793	-0.22%
2018/11/08	2	50.20	3	50.80	50.90	-1	12,772	-0.01%
2018/11/07	1	49.60	2	50.10	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	36	49.47	49.80	-36	12,719	-0.28%
2018/11/05	2	48.50	0	0.00	49.20	2	12,683	0.02%
2018/11/02	1	48.30	1	48.25	48.90	0	12,682	0.00%
2018/11/01	3	47.90	2	48.35	48.30	1	12,704	0.01%
2018/10/30	0	0.00	2	47.45	47.50	-2	12,580	-0.02%
2018/10/29	3	46.72	2	47.23	46.90	1	12,550	0.01%
2018/10/26	12	47.01	3	46.60	47.10	9	12,485	0.07%
2018/10/25	4	48.20	0	0.00	48.00	4	12,226	0.03%
2018/10/24	4	49.08	0	0.00	49.15	4	12,250	0.03%
2018/10/23	4	49.56	0	0.00	49.55	4	12,184	0.03%
2018/10/22	0	0.00	5	50.10	50.00	-5	12,160	-0.04%
2018/10/19	15	49.63	0	0.00	50.20	15	12,270	0.12%
2018/10/17	9	49.83	0	0.00	49.75	9	12,384	0.07%
2018/10/16	13	49.67	0	0.00	49.70	13	12,337	0.11%
2018/10/15	8	49.98	3	49.75	49.95	5	12,269	0.04%
2018/10/12	0	0.00	1	50.10	50.10	-1	12,013	-0.01%
2018/10/11	9	49.96	2	50.00	49.65	7	11,865	0.06%
2018/10/09	1	51.70	1	52.00	51.50	0	11,377	0.00%
2018/10/08	0	0.00	12	51.23	51.60	-12	11,184	-0.11%
2018/10/05	8	50.84	5	50.90	50.90	3	11,086	0.03%
2018/10/04	5	51.48	0	0.00	51.60	5	10,810	0.05%
2018/10/03	2	51.80	1	52.10	51.80	1	10,746	0.01%
2018/10/02	2	52.10	1	52.00	52.10	1	10,636	0.01%
2018/10/01	2	52.30	6	52.33	52.50	-4	10,512	-0.04%
2018/09/28	3.2	51.80	0	0.00	51.80	3.2	10,484	0.03%
2018/09/27	0	0.00	8.5	51.78	51.90	-8.5	10,330	-0.08%
2018/09/26	1	50.90	0	0.00	51.00	1	10,162	0.01%
2018/09/25	2	51.50	1	51.50	51.10	1	10,326	0.01%
2018/09/21	0	0.00	24	50.85	51.10	-24	10,288	-0.23%
2018/09/20	2.2	50.40	0	0.00	50.40	2.2	9,862	0.02%
2018/09/19	0	0.00	5	50.10	50.30	-5	9,754	-0.05%
2018/09/18	3	50.03	6	50.20	50.00	-3	9,957	-0.03%
2018/09/17	6	50.08	0	0.00	50.00	6	10,140	0.06%
2018/09/14	5	50.10	0	0.00	50.10	5	10,481	0.05%
2018/09/12	0	0.00	10	49.85	49.70	-10	10,843	-0.09%
2018/09/11	0	0.00	1	49.75	49.80	-1	11,015	-0.01%
2018/09/10	0	0.00	6	49.45	49.40	-6	11,238	-0.05%
2018/09/07	18	49.88	0	0.00	49.50	18	11,443	0.16%
2018/09/06	1	50.20	0	0.00	50.10	1	11,466	0.01%
2018/09/04	2	50.80	1	50.80	50.90	1	11,548	0.01%
2018/08/31	2	50.60	11	50.79	50.90	-9	11,622	-0.08%
2018/08/30	0	0.00	1	50.70	50.50	-1	11,622	-0.01%
2018/08/29	1	50.70	0	0.00	50.90	1	11,686	0.01%
2018/08/27	0	0.00	29	50.61	50.70	-29	11,774	-0.25%
2018/08/24	3	49.80	0	0.00	49.85	3	11,640	0.03%
2018/08/23	25	49.95	0	50.20	50.10	25	11,918	0.21%
2018/08/21	21	49.95	0	0.00	50.00	21	12,096	0.17%
2018/08/17	2	49.90	0	0.00	49.90	2	12,024	0.02%
2018/08/16	5	49.64	2	49.70	49.70	3	11,979	0.03%
2018/08/15	1	50.10	1	50.10	50.10	0	11,943	0.00%
2018/08/14	0	0.00	5	50.10	50.30	-5	12,078	-0.04%
2018/08/13	4	50.20	1	50.00	50.10	3	12,264	0.02%
2018/08/10	1	50.80	16	50.89	50.90	-15	12,319	-0.12%
2018/08/09	15	50.40	0	0.00	50.40	15	12,483	0.12%
2018/08/08	0	0.00	2	50.90	50.70	-2	12,640	-0.02%
2018/08/06	1	50.40	0	0.00	50.40	1	12,831	0.01%
2018/08/03	0	0.00	2	50.80	50.80	-2	13,049	-0.02%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/31	10	50.80	19	50.90	50.70	-9	13,175	-0.07%
2018/07/30	1	50.20	0.1	50.40	50.40	0.9	12,966	0.01%
2018/07/27	17	50.12	0	0.00	50.20	17	13,116	0.13%
2018/07/26	14	50.17	5	50.15	50.30	9	13,168	0.07%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	2	50.35	0	0.00	50.30	2	13,149	0.02%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/17	0	0.00	1	50.80	50.80	-1	13,139	-0.01%
2018/07/16	0	0.00	1	50.90	50.70	-1	13,165	-0.01%
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/11	1	49.90	0	0.00	50.30	1	13,360	0.01%
2018/07/10	1	50.00	0	0.00	50.50	1	13,348	0.01%
2018/07/06	2	49.20	5	49.29	49.45	-3	13,375	-0.02%
2018/07/05	6	49.74	0	0.00	49.80	6	13,409	0.04%
2018/07/03	12	49.97	0	0.00	50.00	12	13,638	0.09%
2018/07/02	4	50.45	0	0.00	50.30	4	13,535	0.03%
2018/06/29	6	50.82	19	50.91	51.10	-13	13,434	-0.10%
2018/06/27	4	50.63	2	50.70	50.50	2	13,279	0.02%
2018/06/26	7	51.14	5.2	51.06	50.90	1.8	13,056	0.01%
2018/06/25	5	53.28	0	0.00	53.20	5	12,832	0.04%
2018/06/22	0	0.00	1	53.70	53.70	-1	12,586	-0.01%
2018/06/21	0	0.00	4	54.15	53.90	-4	12,476	-0.03%
2018/06/20	59	53.00	6	53.83	53.70	53	12,714	0.42%
2018/06/19	2	52.95	3	53.50	53.00	-1	12,672	-0.01%
2018/06/15	0	0.00	3	53.57	53.70	-3	12,431	-0.02%
2018/06/14	2	53.00	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	12	53.88	54.00	-12	12,056	-0.10%
2018/06/12	0.8	53.50	2	53.70	53.50	-1.2	12,349	-0.01%
2018/06/11	0	0.00	2	53.70	53.70	-2	12,305	-0.02%
2018/06/08	0	0.00	75	53.80	53.80	-75	12,317	-0.61%
2018/06/07	1	53.90	25	53.59	54.00	-24	12,354	-0.19%
2018/06/06	6	52.93	54	53.03	53.30	-48	12,473	-0.38%
2018/06/05	0	0.00	3	53.00	53.00	-3	12,369	-0.02%
2018/06/04	0	0.00	3	52.57	52.80	-3	12,333	-0.02%
2018/06/01	37	51.81	0	0.00	51.80	37	12,348	0.30%
2018/05/31	15	51.70	3	51.80	52.10	12	12,376	0.10%
2018/05/30	71	51.38	0	0.00	51.20	71	12,242	0.58%
2018/05/29	3	53.00	0.3	52.70	52.80	2.7	12,296	0.02%
2018/05/28	0	0.00	1	53.50	53.30	-1	12,441	-0.01%
2018/05/25	2	53.10	0	0.00	53.10	2	12,581	0.02%
2018/05/23	1	53.30	2	53.65	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	17	53.54	53.70	-17	12,665	-0.13%
2018/05/21	0	0.00	25	53.19	53.20	-25	12,638	-0.20%
2018/05/18	1	52.90	12	52.88	52.90	-11	12,560	-0.09%
2018/05/17	0	0.00	31	52.70	52.50	-31	12,527	-0.25%
2018/05/16	0	0.00	17	52.09	52.20	-17	12,388	-0.14%
2018/05/15	3	51.67	112	51.70	51.20	-109	12,430	-0.88%	大賣/鉅額交易
2018/05/14	0	0.00	10	51.72	51.80	-10	12,756	-0.08%
2018/05/11	11.3	51.60	16	51.64	51.80	-4.7	12,840	-0.04%
2018/05/10	0	0.00	34	51.03	51.00	-34	12,734	-0.27%
2018/05/09	0	0.00	41	50.90	50.70	-41	12,756	-0.32%
2018/05/08	5	50.20	0	0.00	50.70	5	12,895	0.04%
2018/05/07	0	0.00	2	50.30	50.30	-2	12,889	-0.02%
2018/05/04	22	50.22	1	50.20	50.10	21	12,970	0.16%
2018/05/03	4	50.68	0	0.00	50.40	4	12,844	0.03%
2018/05/02	0	0.00	39	51.17	51.30	-39	13,013	-0.30%
2018/04/30	1	50.70	1	50.90	51.00	0	13,175	0.00%
2018/04/27	0	0.00	3.5	50.72	50.80	-3.5	13,174	-0.03%
2018/04/26	0	0.00	0.5	50.40	50.50	-0.5	13,220	0.00%
2018/04/25	45	50.00	0	0.00	50.30	45	13,266	0.34%
2018/04/23	3	50.17	40	50.50	50.20	-37	13,527	-0.27%
2018/04/20	11	50.30	0	0.00	50.40	11	13,801	0.08%
2018/04/19	0	0.00	1	50.60	50.60	-1	14,009	-0.01%
2018/04/17	55	49.98	0	0.00	49.95	55	14,128	0.39%
2018/04/12	5	51.24	0	0.00	51.00	5	14,474	0.03%
2018/04/11	4	51.05	45	51.54	51.00	-41	14,669	-0.28%
2018/04/10	0	0.00	2	50.85	51.00	-2	14,659	-0.01%
2018/04/09	2	49.90	1	50.20	50.30	1	14,670	0.01%
2018/04/03	3	49.83	1	49.90	49.90	2	14,590	0.01%
2018/03/31	1	50.20	1	50.20	50.20	0	14,579	0.00%
2018/03/30	22	50.21	0	0.00	50.10	22	14,685	0.15%
2018/03/29	10	50.20	0	0.00	50.10	10	14,706	0.07%
2018/03/28	0	0.00	1	50.30	50.30	-1	14,603	-0.01%
2018/03/27	1	50.50	4	50.73	50.70	-3	14,619	-0.02%
2018/03/26	8	50.20	1	50.20	50.40	7	14,557	0.05%
2018/03/23	55	50.53	1	50.30	50.30	54	14,657	0.37%
2018/03/22	0	0.00	1	51.50	51.80	-1	14,418	-0.01%
2018/03/21	3	51.60	0	0.00	51.50	3	14,331	0.02%
2018/03/20	2	51.30	0	0.00	51.70	2	14,382	0.01%
2018/03/19	0	0.00	1	51.30	51.60	-1	14,353	-0.01%
2018/03/16	2	50.85	1	51.10	51.70	1	14,383	0.01%
2018/03/15	3	51.37	0	0.00	51.20	3	14,121	0.02%
2018/03/14	31	51.49	10	51.50	51.60	21	14,138	0.15%
2018/03/13	5	51.50	2	51.40	51.60	3	14,188	0.02%
2018/03/12	128	51.69	40.2	51.64	51.80	87.8	14,194	0.62%	大買/
2018/03/09	0	0.00	5	50.60	50.50	-5	14,081	-0.04%
2018/03/08	0	0.00	2	50.50	50.40	-2	14,429	-0.01%
2018/03/07	7	50.39	13	50.59	50.30	-6	14,758	-0.04%
2018/03/06	20	50.50	3	50.40	50.30	17	15,322	0.11%
2018/03/05	19	50.59	3	50.10	50.10	16	15,600	0.10%
2018/03/02	7	51.16	1	50.80	50.80	6	15,494	0.04%
2018/03/01	4	51.70	0	0.00	52.20	4	15,358	0.03%
2018/02/27	3	52.30	1	52.20	52.20	2	15,405	0.01%
2018/02/26	4	52.30	6	52.40	52.20	-2	15,360	-0.01%
2018/02/23	1	52.00	0	0.00	52.30	1	15,567	0.01%
2018/02/22	1	51.10	1	51.80	51.80	0	16,252	0.00%
2018/02/21	46	51.79	3	51.50	51.90	43	16,922	0.25%
2018/02/12	0	0.00	5	51.02	51.00	-5	16,782	-0.03%
2018/02/09	3	50.33	0	0.00	50.20	3	16,786	0.02%
2018/02/08	2	50.75	3	50.97	50.60	-1	16,607	-0.01%
2018/02/07	3	50.57	2.2	50.57	50.20	0.8	16,574	0.01%
2018/02/06	20	49.47	36	49.38	49.20	-16	16,301	-0.10%
2018/02/05	20	52.08	2	52.10	52.10	18	15,858	0.11%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/02/01	4	54.15	0	0.00	54.00	4	15,579	0.03%
2018/01/31	2	52.80	51	53.00	54.20	-49	15,496	-0.32%
2018/01/30	2	53.30	0	0.00	53.10	2	15,396	0.01%
2018/01/29	1	53.40	2	53.90	54.00	-1	15,380	-0.01%
2018/01/25	2	52.70	2	53.20	53.40	0	15,563	0.00%
2018/01/24	34	53.14	1	53.10	52.80	33	15,373	0.21%
2018/01/23	5	53.84	0	0.00	54.00	5	15,235	0.03%
2018/01/22	3	53.77	0	0.00	54.10	3	15,357	0.02%
2018/01/19	2	53.60	3	53.67	53.90	-1	15,384	-0.01%
2018/01/18	3	54.00	2	53.90	53.80	1	15,268	0.01%
2018/01/17	4	54.13	0	0.00	54.20	4	15,074	0.03%
2018/01/16	0	0.00	5	54.78	54.80	-5	14,907	-0.03%
2018/01/15	2	53.90	12.1	53.88	54.10	-10.1	14,546	-0.07%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/10	5	53.04	18	53.02	53.00	-13	14,236	-0.09%
2018/01/09	4	52.40	30	52.30	52.50	-26	14,055	-0.18%
2018/01/08	0	0.00	13	52.38	52.50	-13	13,984	-0.09%
2018/01/05	1	52.20	3	52.10	52.20	-2	13,900	-0.01%
2018/01/04	0	0.00	15	51.61	51.90	-15	13,779	-0.11%
2018/01/03	21	51.21	13	51.33	51.50	8	13,865	0.06%
2018/01/02	1	50.70	23	50.53	51.00	-22	13,535	-0.16%