富邦金 (2881)-富邦-永和券商分點個股進出

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
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/13	10.1	71.30	13.6	71.32	71.50	-3.5	15,535	-0.02%
2024/05/10	33.8	71.28	111.8	71.31	71.80	-78	15,359	-0.51%	大賣/
2024/05/09	5.2	69.98	37.7	70.27	69.90	-32.5	14,925	-0.22%
2024/05/08	3.1	69.67	5.2	69.66	69.90	-2.1	14,769	-0.01%
2024/05/07	0.1	69.80	65.8	69.83	69.90	-65.7	14,815	-0.44%
2024/05/06	1.6	69.40	62.9	70.04	70.00	-61.3	14,722	-0.42%
2024/05/03	14.2	69.24	11	69.35	69.00	3.1	14,643	0.02%
2024/05/02	3.2	69.34	17.7	69.41	69.00	-14.5	14,623	-0.10%
2024/04/30	2.4	69.48	62	69.40	69.10	-59.6	14,584	-0.41%
2024/04/29	25	68.97	76.3	69.37	69.40	-51.3	14,502	-0.35%
2024/04/26	17.1	67.74	40	67.89	67.60	-22.9	14,280	-0.16%
2024/04/25	13.6	66.25	0	0.00	66.40	13.6	14,183	0.10%
2024/04/24	51.1	67.04	44.3	66.98	66.80	6.8	14,297	0.05%
2024/04/23	4.3	66.34	1.1	66.50	66.30	3.2	14,674	0.02%
2024/04/22	9	65.87	42.3	66.16	66.20	-33.2	14,818	-0.22%
2024/04/19	131	64.99	60.2	65.31	65.00	70.8	14,682	0.48%	大買/
2024/04/18	11.9	66.20	3	66.50	66.30	8.8	14,312	0.06%
2024/04/17	26.7	65.86	7.8	66.08	66.00	18.9	14,158	0.13%
2024/04/16	129.7	66.27	39.6	66.45	65.70	90.1	14,009	0.64%	大買/
2024/04/15	15.4	67.52	11.4	67.34	67.40	4	13,715	0.03%
2024/04/12	57.9	67.88	3.2	67.91	67.80	54.7	13,827	0.40%
2024/04/11	45.3	68.37	11.9	68.61	68.40	33.4	13,737	0.24%
2024/04/10	23.4	69.62	1.2	69.67	69.20	22.2	13,540	0.16%
2024/04/09	3	69.60	24.8	69.63	70.00	-21.8	13,590	-0.16%
2024/04/08	16.5	68.57	12.5	68.60	68.70	4	13,482	0.03%
2024/04/03	20	68.82	13.3	68.86	68.60	6.6	13,479	0.05%
2024/04/02	5.4	69.27	7.2	69.46	69.50	-1.9	13,362	-0.01%
2024/04/01	6.1	69.71	1.2	69.94	69.50	4.9	13,371	0.04%
2024/03/29	9	69.53	5.2	69.68	69.70	3.8	13,366	0.03%
2024/03/28	8.5	69.31	6.3	69.17	69.30	2.2	13,306	0.02%
2024/03/27	30.2	69.45	3	69.83	69.80	27.2	13,244	0.21%
2024/03/26	6.4	69.44	9	69.50	69.60	-2.6	13,283	-0.02%
2024/03/25	28.8	69.16	14.4	69.00	69.00	14.4	13,373	0.11%
2024/03/22	14.6	69.67	11.3	70.00	69.60	3.4	13,255	0.03%
2024/03/21	2.5	70.05	52.5	70.53	70.70	-50	13,122	-0.38%
2024/03/20	8.5	69.56	3.3	69.96	69.60	5.2	13,290	0.04%
2024/03/19	6.3	69.63	15.3	69.94	69.80	-9	13,945	-0.06%
2024/03/18	12.9	69.44	18.1	69.24	69.50	-5.2	13,834	-0.04%
2024/03/15	13.3	69.59	6	69.64	69.60	7.3	13,747	0.05%
2024/03/14	22.4	70.35	75.7	70.52	70.70	-53.3	13,274	-0.40%
2024/03/13	2.3	69.39	4.2	69.52	69.90	-1.9	13,016	-0.01%
2024/03/12	12.1	69.48	10.6	69.53	69.70	1.5	13,025	0.01%
2024/03/11	21.3	69.51	30.1	69.40	69.20	-8.8	12,911	-0.07%
2024/03/08	7.9	68.92	94.8	68.72	69.20	-86.9	12,838	-0.68%
2024/03/07	17.3	68.24	48.9	68.06	68.10	-31.6	12,575	-0.25%
2024/03/06	24.4	67.46	13.3	67.25	67.30	11.1	12,463	0.09%
2024/03/05	12.4	67.37	7.5	67.30	67.30	4.9	12,754	0.04%
2024/03/04	16.3	67.48	44.8	67.50	67.40	-28.5	12,816	-0.22%
2024/03/01	24.9	67.59	4.8	67.70	67.40	20.2	12,878	0.16%
2024/02/29	6	67.31	81.2	67.69	68.00	-75.2	12,846	-0.59%
2024/02/27	44.3	66.71	6.1	66.98	66.90	38.1	12,588	0.30%
2024/02/26	3	66.70	16.3	66.84	66.90	-13.3	12,529	-0.11%
2024/02/23	1.2	66.64	29.2	66.71	66.60	-28	12,538	-0.22%
2024/02/22	21.9	66.32	16.7	66.37	66.50	5.1	12,925	0.04%
2024/02/21	11.3	66.00	1.9	66.09	66.30	9.3	13,007	0.07%
2024/02/20	3.1	66.13	11	66.31	66.50	-7.8	13,092	-0.06%
2024/02/19	12.2	66.01	13.2	65.96	66.10	-1	13,089	-0.01%
2024/02/16	4.1	65.57	98.7	65.64	65.90	-94.7	13,316	-0.71%
2024/02/15	2.6	65.16	26.4	65.39	65.30	-23.8	13,218	-0.18%
2024/02/05	4.3	64.31	8.6	64.78	64.70	-4.2	12,987	-0.03%
2024/02/02	9.4	64.71	3.1	64.76	64.90	6.3	12,851	0.05%
2024/02/01	0.8	64.47	20.6	64.73	64.80	-19.8	12,788	-0.15%
2024/01/31	21	64.40	32.7	64.50	64.50	-11.7	12,743	-0.09%
2024/01/30	16.1	64.49	3	64.10	64.30	13.1	12,664	0.10%
2024/01/29	15.4	64.72	28.8	64.71	64.80	-13.4	12,620	-0.11%
2024/01/26	2.5	64.65	28.9	64.72	64.80	-26.4	12,633	-0.21%
2024/01/25	16.1	64.50	40.6	64.54	64.60	-24.5	12,627	-0.19%
2024/01/24	0.8	64.20	44.7	64.34	64.40	-44	12,680	-0.35%
2024/01/23	1.2	63.68	10.2	63.68	63.90	-9	12,652	-0.07%
2024/01/22	13	63.27	7.1	63.29	63.20	5.9	12,692	0.05%
2024/01/19	12.2	62.68	10.7	63.03	63.00	1.5	12,624	0.01%
2024/01/18	18.5	62.19	8.8	62.04	62.30	9.7	12,575	0.08%
2024/01/17	108	62.62	7.6	62.77	62.30	100.4	12,378	0.81%	大買/
2024/01/16	84.6	63.31	11.9	63.31	63.20	72.7	12,011	0.61%
2024/01/15	0	0.00	4.5	64.31	64.10	-4.5	11,979	-0.04%
2024/01/12	2.2	63.85	5.6	63.95	64.10	-3.4	12,266	-0.03%
2024/01/11	5.3	63.91	5.8	64.12	63.90	-0.5	12,340	0.00%
2024/01/10	16.1	64.04	8.5	63.91	64.00	7.6	12,641	0.06%
2024/01/09	8	64.00	4.4	63.96	64.00	3.7	12,669	0.03%
2024/01/08	20.4	64.25	36.2	64.61	64.10	-15.8	12,707	-0.12%
2024/01/05	26.7	63.35	2.5	63.43	63.20	24.2	12,586	0.19%
2024/01/04	34.3	63.47	3.1	63.50	63.50	31.2	12,612	0.25%
2024/01/03	53.9	63.46	44	63.70	63.70	9.9	12,742	0.08%
2024/01/02	4.7	64.37	10.6	64.32	64.60	-5.9	12,604	-0.05%
2023/12/29	5	64.65	3.7	64.58	64.80	1.2	12,693	0.01%
2023/12/28	0.3	64.50	21.8	64.70	64.90	-21.5	12,834	-0.17%
2023/12/27	20.1	64.40	16.4	64.42	64.60	3.7	12,812	0.03%
2023/12/26	0.4	64.09	5.5	64.02	64.30	-5.1	12,796	-0.04%
2023/12/25	1.3	63.62	1	63.70	63.70	0.3	12,845	0.00%
2023/12/22	4.2	63.31	0	0.00	63.50	4.2	12,920	0.03%
2023/12/21	6.5	63.27	3	63.47	63.40	3.5	13,057	0.03%
2023/12/20	24.6	63.71	44.2	63.90	63.60	-19.6	13,042	-0.15%
2023/12/19	13.8	63.89	0	0.00	63.90	13.8	13,026	0.11%
2023/12/18	11	64.31	2	64.25	64.50	9	13,092	0.07%
2023/12/15	2.3	65.07	11.9	65.07	65.10	-9.6	13,080	-0.07%
2023/12/14	3.2	64.51	39.4	64.87	65.20	-36.2	12,662	-0.29%
2023/12/13	1	62.89	25.6	62.81	62.90	-24.6	11,823	-0.21%
2023/12/12	4.3	62.92	3.1	62.80	63.10	1.3	11,987	0.01%
2023/12/11	9.2	62.90	1	62.80	62.90	8.2	11,981	0.07%
2023/12/08	8.3	62.95	4	63.20	63.20	4.3	11,956	0.04%
2023/12/07	19.5	62.94	1	63.10	63.20	18.5	11,888	0.16%
2023/12/06	1.4	63.76	3.7	63.87	63.80	-2.3	11,678	-0.02%
2023/12/05	3.4	63.78	0	64.00	64.10	3.4	11,639	0.03%
2023/12/04	2.1	64.13	14.4	64.10	64.40	-12.3	11,562	-0.11%
2023/12/01	2.4	63.73	0	0.00	63.80	2.4	11,614	0.02%
2023/11/30	0	0.00	1.8	63.90	64.40	-1.8	11,635	-0.02%
2023/11/29	2.3	63.95	2.5	63.90	63.70	-0.2	11,359	0.00%
2023/11/28	0.8	63.81	3.6	63.99	63.90	-2.9	11,377	-0.03%
2023/11/27	11.8	63.71	3.7	63.84	63.50	8.1	11,505	0.07%
2023/11/24	20.5	63.92	1.1	63.80	63.90	19.5	11,496	0.17%
2023/11/22	11.1	64.66	8.2	64.53	64.60	2.9	11,573	0.02%
2023/11/21	2.2	64.67	49.1	64.72	64.90	-46.9	11,556	-0.41%
2023/11/20	2	63.20	0.4	63.16	63.50	1.7	11,121	0.01%
2023/11/17	5.4	63.16	14.1	63.06	63.20	-8.8	11,019	-0.08%
2023/11/16	0.1	62.75	29.6	62.97	62.90	-29.5	10,907	-0.27%
2023/11/15	11.1	62.41	75	62.30	62.70	-63.9	10,849	-0.59%
2023/11/14	0.2	61.64	14.1	61.80	61.70	-13.9	10,586	-0.13%
2023/11/13	0.6	61.65	6.3	61.58	61.70	-5.7	10,655	-0.05%
2023/11/10	0.1	61.50	0.2	61.40	61.50	-0.1	10,782	0.00%
2023/11/09	0.1	61.46	3.9	61.52	61.70	-3.8	11,043	-0.03%
2023/11/08	0	0.00	8.6	61.54	61.70	-8.6	11,345	-0.08%
2023/11/07	1.1	61.22	1.1	61.20	61.50	0	11,421	0.00%
2023/11/06	80.1	61.52	6.6	61.56	61.50	73.5	11,533	0.64%
2023/11/03	4	61.08	4.2	61.14	61.30	-0.2	11,525	0.00%
2023/11/02	0	0.00	9.8	60.84	60.90	-9.8	11,606	-0.08%
2023/11/01	2.3	59.97	3.1	60.10	60.00	-0.8	11,598	-0.01%
2023/10/31	1	59.80	1.3	60.08	60.10	-0.3	11,596	0.00%
2023/10/30	1.9	59.82	7.5	59.93	59.80	-5.5	11,953	-0.05%
2023/10/27	0.1	59.94	11.2	60.10	60.30	-11	12,134	-0.09%
2023/10/26	6.1	59.69	2.1	59.66	59.60	4.1	12,483	0.03%
2023/10/25	4	60.23	2	60.25	60.00	2	12,502	0.02%
2023/10/24	6.1	59.86	3.4	59.73	59.90	2.8	12,831	0.02%
2023/10/23	55.1	59.84	12	59.99	59.90	43.1	12,972	0.33%
2023/10/20	22.4	59.69	11.9	60.14	60.70	10.4	12,837	0.08%
2023/10/19	1.1	61.13	2.3	61.15	61.00	-1.2	12,622	-0.01%
2023/10/18	3.3	61.05	8.8	61.25	61.40	-5.5	12,692	-0.04%
2023/10/17	3.6	61.18	15.5	61.20	61.30	-11.9	12,598	-0.09%
2023/10/16	0.8	61.14	8.3	60.89	61.00	-7.5	13,008	-0.06%
2023/10/13	6.3	60.88	10	61.00	60.90	-3.7	13,435	-0.03%
2023/10/12	0.1	61.20	1.1	61.60	61.70	-1	13,830	-0.01%
2023/10/11	0	0.00	10.3	61.28	61.60	-10.3	13,883	-0.07%
2023/10/06	2.9	60.55	1.6	60.76	60.70	1.3	13,848	0.01%
2023/10/05	7.3	59.99	0	0.00	60.50	7.3	14,091	0.05%
2023/10/04	26.9	59.88	2.2	59.91	59.70	24.7	14,204	0.17%
2023/10/03	3.9	60.39	0.1	60.62	60.50	3.8	14,058	0.03%
2023/10/02	1.2	60.81	0.3	60.83	60.80	0.9	14,187	0.01%
2023/09/28	1.5	61.12	1	61.40	60.70	0.5	14,444	0.00%
2023/09/27	2.7	60.31	0	0.00	60.60	2.7	14,373	0.02%
2023/09/26	23.8	60.58	1	60.90	60.60	22.8	14,355	0.16%
2023/09/25	5.4	61.24	10	61.21	61.30	-4.6	14,201	-0.03%
2023/09/22	19.3	61.19	0	0.00	61.00	19.3	14,276	0.14%
2023/09/21	18.9	61.43	0.1	61.60	61.40	18.8	14,252	0.13%
2023/09/20	5.2	62.20	3	62.13	62.10	2.1	14,145	0.02%
2023/09/19	10	62.60	7.3	62.87	62.60	2.7	14,108	0.02%
2023/09/18	6.3	62.65	3.4	62.59	62.80	2.9	14,238	0.02%
2023/09/15	2.5	62.65	2.4	62.90	62.50	0.1	14,283	0.00%
2023/09/14	3.1	62.70	8.5	62.88	62.90	-5.4	14,131	-0.04%
2023/09/13	0	62.20	20.8	62.35	62.40	-20.8	14,265	-0.15%
2023/09/12	3.1	62.00	2.1	61.90	62.10	1	14,457	0.01%
2023/09/11	22.5	61.78	4	61.70	61.90	18.5	14,442	0.13%
2023/09/08	5.5	61.77	0.4	61.90	61.80	5.1	14,636	0.03%
2023/09/07	7.2	61.28	0	0.00	61.20	7.2	14,888	0.05%
2023/09/06	15.6	61.55	0.1	61.90	61.40	15.6	14,932	0.10%
2023/09/05	26.1	61.95	0.1	62.00	61.80	26	14,867	0.18%
2023/09/04	8.6	62.22	0.1	62.40	62.20	8.5	15,154	0.06%
2023/09/01	14.8	64.69	2	64.79	64.80	12.8	15,252	0.08%
2023/08/31	26.9	64.13	0.3	64.50	63.60	26.6	15,202	0.17%
2023/08/30	0	64.40	4	64.37	64.50	-4	15,332	-0.03%
2023/08/29	0.1	64.20	8.2	64.24	64.40	-8.1	15,360	-0.05%
2023/08/28	1.8	63.91	15.8	63.79	64.10	-14	15,470	-0.09%
2023/08/25	10.4	62.64	8	63.08	62.80	2.4	15,792	0.02%
2023/08/24	1.6	63.29	0.5	63.34	63.30	1.2	15,792	0.01%
2023/08/23	6.1	63.10	2	63.00	62.80	4.1	15,914	0.03%
2023/08/22	5.3	62.71	0	0.00	62.80	5.3	15,989	0.03%
2023/08/21	2	62.95	3.1	63.13	63.10	-1	16,090	-0.01%
2023/08/18	5	62.33	5	62.36	62.40	0	16,100	0.00%
2023/08/17	5.5	61.92	2.2	62.25	62.50	3.3	16,188	0.02%
2023/08/16	9.8	62.66	24	62.67	62.50	-14.2	16,093	-0.09%
2023/08/15	6.8	63.50	17.2	63.94	63.50	-10.4	16,282	-0.06%
2023/08/14	16.3	63.95	22	63.74	63.90	-5.7	16,421	-0.03%
2023/08/11	11.4	65.69	12	65.58	65.40	-0.6	16,400	0.00%
2023/08/10	0.8	65.19	48.2	65.44	65.40	-47.4	16,416	-0.29%
2023/08/09	0.1	65.28	7	65.26	65.30	-6.9	16,407	-0.04%
2023/08/08	7.4	65.37	0.8	65.34	65.20	6.5	16,380	0.04%
2023/08/07	13	65.57	2	65.60	65.50	11	16,382	0.07%
2023/08/04	4.3	64.73	1	64.61	64.80	3.3	16,316	0.02%
2023/08/02	23	65.17	10	65.05	65.10	13	16,297	0.08%
2023/08/01	2.1	65.72	28.3	66.35	66.50	-26.2	15,960	-0.16%
2023/07/31	6.7	65.44	10.1	65.91	65.50	-3.3	15,665	-0.02%
2023/07/28	11.1	65.35	6.9	65.35	65.40	4.2	15,362	0.03%
2023/07/27	1.9	65.46	31.4	65.27	65.50	-29.5	15,296	-0.19%
2023/07/26	11.9	63.93	26.4	63.92	64.50	-14.5	15,046	-0.10%
2023/07/25	4.2	62.93	15.3	62.87	62.90	-11.1	15,020	-0.07%
2023/07/24	6.1	62.70	1.2	62.71	62.60	5	15,005	0.03%
2023/07/21	6.3	62.98	12.7	63.04	63.00	-6.4	15,021	-0.04%
2023/07/20	8.6	63.51	10	63.45	63.50	-1.4	14,889	-0.01%
2023/07/19	91.3	65.02	14.8	64.94	64.80	76.5	14,630	0.52%
2023/07/18	43.2	65.47	45.3	65.49	65.60	-2.1	14,191	-0.01%
2023/07/17	36.4	64.26	43.8	64.60	65.00	-7.4	13,720	-0.05%
2023/07/14	12.5	62.07	12.5	62.33	62.50	0	13,211	0.00%
2023/07/13	31.7	61.87	3.3	61.99	61.70	28.4	13,027	0.22%
2023/07/12	14.8	61.80	18.1	61.95	62.00	-3.3	12,912	-0.03%
2023/07/11	9.4	61.51	12.9	61.44	61.40	-3.4	12,824	-0.03%
2023/07/10	3.5	60.16	0	60.60	60.20	3.5	12,675	0.03%
2023/07/07	14.5	59.85	2	59.90	60.00	12.5	12,651	0.10%
2023/07/06	34.6	60.54	0	0.00	60.30	34.6	12,548	0.28%
2023/07/05	0.1	61.22	1.2	61.03	61.00	-1.1	12,260	-0.01%
2023/07/04	12	61.00	2.5	61.08	60.90	9.5	12,220	0.08%
2023/07/03	0.1	61.20	3	61.17	61.30	-2.9	12,203	-0.02%
2023/06/30	1.2	61.10	0	0.00	60.80	1.2	12,278	0.01%
2023/06/29	0.3	61.30	7.2	61.66	61.30	-6.9	12,180	-0.06%
2023/06/28	0	61.10	5.2	61.24	61.40	-5.2	12,081	-0.04%
2023/06/27	5.4	60.71	1	60.70	60.60	4.4	12,038	0.04%
2023/06/26	14.4	60.84	1.3	61.05	60.80	13.1	11,997	0.11%
2023/06/21	1	61.30	3	61.43	61.40	-2	11,924	-0.02%
2023/06/20	9	61.10	0	61.40	61.10	9	11,955	0.07%
2023/06/19	6.3	60.83	10.7	60.99	61.30	-4.4	12,081	-0.04%
2023/06/16	3	61.33	8	61.50	61.10	-5	12,007	-0.04%
2023/06/15	3	61.50	12	61.66	61.60	-9	11,954	-0.08%
2023/06/14	3.1	61.95	14.5	61.77	61.80	-11.4	12,219	-0.09%
2023/06/13	10.5	61.20	3	61.00	61.10	7.5	12,343	0.06%
2023/06/12	8.2	61.29	6.1	61.35	61.20	2.1	12,213	0.02%
2023/06/09	2.1	61.20	6	61.20	61.20	-3.9	12,360	-0.03%
2023/06/08	42.3	61.05	9	61.07	60.80	33.3	12,494	0.27%
2023/06/07	5.1	61.82	1.5	61.84	61.80	3.6	12,352	0.03%
2023/06/06	4	61.53	6.2	61.82	61.90	-2.2	12,304	-0.02%
2023/06/05	4.3	61.76	10	62.01	61.70	-5.8	12,299	-0.05%
2023/06/02	6	60.50	4.4	60.76	60.60	1.6	12,012	0.01%
2023/06/01	23.3	60.36	1	60.10	60.40	22.3	12,041	0.18%
2023/05/31	0.5	60.88	3.1	61.16	60.80	-2.6	11,927	-0.02%
2023/05/30	5.1	61.08	3.2	61.14	60.80	1.9	11,582	0.02%
2023/05/29	4.1	61.10	19	61.26	61.10	-14.9	11,633	-0.13%
2023/05/26	9.5	60.48	10	60.50	60.50	-0.5	11,608	0.00%
2023/05/25	12.2	60.49	2.5	60.48	60.40	9.8	11,589	0.08%
2023/05/24	14.6	60.74	3	60.93	61.40	11.6	11,565	0.10%
2023/05/23	5.2	61.79	3.4	61.90	61.40	1.8	11,496	0.02%
2023/05/22	1.3	61.58	17.3	61.70	61.70	-16	11,417	-0.14%
2023/05/19	3.1	61.70	37.1	61.69	61.60	-34	11,470	-0.30%
2023/05/18	12	60.48	36	60.68	61.10	-24	11,160	-0.22%
2023/05/17	1	60.10	21.4	60.08	60.20	-20.4	10,900	-0.19%
2023/05/16	25.4	59.56	4.2	59.69	59.80	21.2	10,761	0.20%
2023/05/15	0.4	59.20	3.5	59.04	59.40	-3.1	10,721	-0.03%
2023/05/12	14.1	59.10	0.1	59.10	59.00	14	10,668	0.13%
2023/05/11	17.3	59.44	18.5	59.49	59.50	-1.2	10,614	-0.01%
2023/05/10	1.2	59.04	2.2	59.29	59.20	-1	10,585	-0.01%
2023/05/09	0.5	59.33	1.2	59.48	59.50	-0.8	10,632	-0.01%
2023/05/08	4.1	59.50	16.2	59.28	59.40	-12.1	10,733	-0.11%
2023/05/05	1.1	59.01	6.3	59.10	59.10	-5.2	10,707	-0.05%
2023/05/04	1	58.80	4.1	58.90	59.10	-3.1	10,960	-0.03%
2023/05/03	5.2	58.50	3	58.63	58.60	2.2	11,141	0.02%
2023/05/02	5.3	58.75	6.2	58.78	58.80	-0.9	11,425	-0.01%
2023/04/28	3.9	59.02	29	58.97	59.00	-25.1	11,833	-0.21%
2023/04/27	1.7	57.54	0.7	57.90	57.70	1	11,860	0.01%
2023/04/26	1	57.77	1.5	57.50	57.80	-0.5	11,935	0.00%
2023/04/25	12.2	57.96	4	58.25	57.50	8.2	11,854	0.07%
2023/04/24	1	57.80	0	0.00	58.10	1	11,882	0.01%
2023/04/21	0.1	57.90	3.4	58.09	57.90	-3.3	12,012	-0.03%
2023/04/20	7.1	57.87	3	57.87	57.90	4.1	12,097	0.03%
2023/04/19	10.1	58.48	21.4	58.67	58.20	-11.3	12,308	-0.09%
2023/04/18	0.1	58.40	2.3	58.45	58.60	-2.2	12,313	-0.02%
2023/04/17	4.7	58.43	12.3	58.30	58.50	-7.6	12,462	-0.06%
2023/04/14	11.5	57.97	11.2	58.51	58.60	0.3	12,465	0.00%
2023/04/13	2.4	57.33	17.5	57.48	57.40	-15.1	12,353	-0.12%
2023/04/12	4	57.08	4	57.10	57.30	0	12,300	0.00%
2023/04/11	2.4	56.92	5	56.92	57.10	-2.6	12,297	-0.02%
2023/04/10	0.1	57.08	15	57.01	57.10	-14.9	12,282	-0.12%
2023/04/07	0.4	56.88	2	56.95	56.90	-1.6	12,277	-0.01%
2023/04/06	0.1	56.61	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	2.2	56.54	0	0.00	56.50	2.2	12,223	0.02%
2023/03/30	11.6	56.67	0	0.00	56.80	11.6	12,212	0.09%
2023/03/29	2.3	56.75	1	56.70	56.90	1.3	12,306	0.01%
2023/03/28	0.4	56.50	5	56.42	56.50	-4.6	12,543	-0.04%
2023/03/27	9.9	56.21	4	56.35	56.30	5.9	12,707	0.05%
2023/03/24	1.4	56.23	3.3	56.39	56.30	-1.9	13,079	-0.01%
2023/03/23	12.6	56.42	4.9	56.43	56.50	7.8	13,077	0.06%
2023/03/22	8.9	56.21	5.2	56.09	56.20	3.8	13,097	0.03%
2023/03/21	10.2	55.39	14.3	55.47	55.30	-4.2	13,028	-0.03%
2023/03/20	26	55.03	3.6	55.07	55.00	22.4	13,252	0.17%
2023/03/17	33.8	55.71	5.8	55.85	55.50	28	13,148	0.21%
2023/03/16	28.2	55.31	21	55.29	55.10	7.2	13,023	0.06%
2023/03/15	36.3	56.73	3	56.87	56.50	33.3	12,799	0.26%
2023/03/14	36.7	56.75	12.8	56.86	56.70	24	12,817	0.19%
2023/03/13	16.5	57.60	6	57.70	57.70	10.5	12,695	0.08%
2023/03/10	32.9	58.43	0	0.00	58.30	32.9	12,600	0.26%
2023/03/09	8.2	59.47	0	0.00	59.40	8.2	12,587	0.07%
2023/03/08	0.5	59.70	0.4	59.73	60.00	0.1	13,017	0.00%
2023/03/07	2.3	59.69	2.8	60.03	59.80	-0.6	13,258	0.00%
2023/03/06	8	59.91	1.6	59.99	60.00	6.4	13,412	0.05%
2023/03/03	1.2	59.43	0	0.00	59.50	1.2	13,565	0.01%
2023/03/02	2	58.81	7	59.04	59.40	-5	13,702	-0.04%
2023/03/01	15.9	59.10	0	0.00	59.00	15.9	13,838	0.12%
2023/02/24	1.1	59.54	3.5	59.76	60.00	-2.4	13,752	-0.02%
2023/02/23	0.4	60.02	0.1	60.00	59.80	0.4	13,705	0.00%
2023/02/22	3	59.76	0	0.00	59.90	3	13,657	0.02%
2023/02/21	0.1	60.47	6	60.25	60.20	-5.9	13,571	-0.04%
2023/02/20	8	60.62	23.8	60.67	60.70	-15.8	13,746	-0.12%
2023/02/17	2.1	60.05	8.3	60.20	60.30	-6.2	13,818	-0.04%
2023/02/16	1.3	59.44	1	59.70	59.40	0.3	13,941	0.00%
2023/02/15	3.2	59.97	0.1	60.20	59.50	3.1	14,446	0.02%
2023/02/14	3.2	60.05	12.7	59.79	60.10	-9.5	14,414	-0.07%
2023/02/13	2.6	58.75	6.3	59.59	59.50	-3.7	14,449	-0.03%
2023/02/10	12.8	58.95	0	0.00	58.90	12.8	14,442	0.09%
2023/02/09	2.4	59.16	4.2	59.13	59.10	-1.8	14,470	-0.01%
2023/02/08	3	59.26	0	0.00	59.20	3	14,506	0.02%
2023/02/07	1.1	59.61	1.1	59.63	59.40	-0.1	14,443	0.00%
2023/02/06	8.2	59.33	1	59.11	59.40	7.2	14,380	0.05%
2023/02/03	6.1	59.89	2.3	60.21	59.80	3.8	14,258	0.03%
2023/02/02	6.1	60.04	6.2	60.43	60.50	-0.1	14,283	0.00%
2023/02/01	0.6	59.97	12.3	59.89	60.00	-11.7	14,100	-0.08%
2023/01/31	6.1	60.34	2.8	60.67	60.20	3.3	14,018	0.02%
2023/01/30	9.5	60.19	25.8	60.10	61.00	-16.3	13,815	-0.12%
2023/01/17	12.2	59.87	10.2	59.89	59.80	2	13,454	0.01%
2023/01/16	0.5	59.10	31.4	59.30	59.40	-30.9	13,298	-0.23%
2023/01/13	0.2	58.95	0.6	59.09	58.70	-0.4	13,228	0.00%
2023/01/12	1.2	58.67	1	58.60	58.90	0.2	13,367	0.00%
2023/01/11	11.3	58.29	9	58.38	58.10	2.3	13,519	0.02%
2023/01/10	1.2	58.92	2.7	59.15	59.20	-1.5	13,552	-0.01%
2023/01/09	0	0.00	9.9	59.48	59.60	-9.9	13,546	-0.07%
2023/01/06	0.1	58.20	2.2	58.39	58.50	-2.1	13,433	-0.02%
2023/01/05	5.3	58.10	4.5	58.11	58.50	0.8	13,640	0.01%
2023/01/04	0	0.00	24.1	56.99	57.20	-24.1	13,576	-0.18%
2023/01/03	1.2	55.49	0.1	56.60	56.40	1.1	13,773	0.01%
2022/12/30	0.3	56.31	2.2	56.55	56.30	-1.9	13,759	-0.01%
2022/12/29	1.2	56.03	0	0.00	56.00	1.2	13,846	0.01%
2022/12/28	0	56.80	1	56.60	56.70	-1	13,972	-0.01%
2022/12/27	0.2	57.00	1.1	57.38	57.10	-1	14,063	-0.01%
2022/12/26	2	56.80	1.3	56.82	56.80	0.8	14,274	0.01%
2022/12/23	0.7	56.89	10	56.60	56.70	-9.3	14,784	-0.06%
2022/12/22	1.3	56.37	2	56.80	56.80	-0.7	15,006	0.00%
2022/12/21	1.1	56.29	0	0.00	56.20	1.1	15,258	0.01%
2022/12/20	9.4	55.91	1	56.60	56.20	8.4	15,379	0.05%
2022/12/19	0.1	56.99	5.5	56.43	56.60	-5.4	15,446	-0.03%
2022/12/16	9.9	56.34	1.4	56.53	56.10	8.5	15,360	0.06%
2022/12/15	0.7	57.41	0	0.00	57.30	0.7	15,307	0.00%
2022/12/14	4.1	57.75	5	57.92	57.50	-0.9	15,496	-0.01%
2022/12/13	1.2	58.02	4	58.02	57.60	-2.8	15,523	-0.02%
2022/12/12	15.3	55.64	8.1	56.17	57.50	7.2	15,523	0.05%
2022/12/09	2.1	57.65	3	57.60	57.50	-0.9	15,492	-0.01%
2022/12/08	4.5	57.24	4	57.48	57.00	0.5	15,543	0.00%
2022/12/07	1	58.40	4	58.55	58.20	-3	15,569	-0.02%
2022/12/06	12.2	58.40	1.2	58.44	58.40	11	15,598	0.07%
2022/12/05	9.6	59.57	2	60.00	59.20	7.6	15,665	0.05%
2022/12/02	6.7	60.28	14	60.10	60.10	-7.3	15,697	-0.05%
2022/12/01	9.6	60.88	5.3	60.97	60.40	4.3	15,818	0.03%
2022/11/30	3.2	60.50	73.1	60.24	60.80	-70	15,651	-0.45%
2022/11/29	4	58.08	20	59.14	59.60	-15.9	15,187	-0.10%
2022/11/28	2.2	57.85	9.6	57.93	57.90	-7.3	14,933	-0.05%
2022/11/25	8	57.74	7.4	57.93	57.90	0.6	14,874	0.00%
2022/11/24	0	57.20	26.7	57.60	57.70	-26.6	14,815	-0.18%
2022/11/23	8.4	56.35	22.8	57.18	57.10	-14.4	14,784	-0.10%
2022/11/22	5.6	55.36	1	55.70	55.90	4.6	14,719	0.03%
2022/11/21	0.1	55.30	0.4	55.35	55.50	-0.3	14,781	0.00%
2022/11/18	11.1	55.47	12	55.27	55.30	-0.9	14,865	-0.01%
2022/11/17	13.3	55.36	8	54.82	55.50	5.3	14,939	0.04%
2022/11/16	15.3	55.78	8.3	56.06	55.50	7	15,000	0.05%
2022/11/15	8	55.91	6.7	56.17	56.40	1.3	14,972	0.01%
2022/11/14	3.2	56.00	5.8	55.95	56.30	-2.5	14,896	-0.02%
2022/11/11	4	55.30	29.1	55.10	55.50	-25.1	14,748	-0.17%
2022/11/10	0.5	53.11	2	53.15	52.80	-1.5	14,303	-0.01%
2022/11/09	0	53.30	7.7	53.74	53.70	-7.7	14,324	-0.05%
2022/11/08	2.3	53.03	6.5	53.19	53.20	-4.2	14,272	-0.03%
2022/11/07	0.1	52.20	9.6	52.33	52.80	-9.5	14,314	-0.07%
2022/11/04	1	51.50	0	0.00	51.50	1	14,616	0.01%
2022/11/03	1.6	51.19	0.3	51.95	51.70	1.2	14,659	0.01%
2022/11/02	0	52.00	8.1	51.89	51.90	-8.1	14,696	-0.06%
2022/11/01	0.3	51.40	12	51.49	52.00	-11.8	14,820	-0.08%
2022/10/31	13.7	51.42	4.9	51.57	51.00	8.9	15,003	0.06%
2022/10/28	3	51.30	7	51.23	51.50	-4	15,117	-0.03%
2022/10/27	3.4	51.23	22.3	51.22	51.10	-18.9	15,265	-0.12%
2022/10/26	2.2	50.05	2	50.50	50.40	0.2	15,365	0.00%
2022/10/25	3.2	49.48	6	49.29	49.95	-2.8	15,349	-0.02%
2022/10/24	7	50.00	2.5	49.98	49.80	4.5	15,418	0.03%
2022/10/21	4.1	49.68	5	49.65	49.65	-0.9	15,610	-0.01%
2022/10/20	17.4	49.37	0	0.00	49.95	17.4	16,274	0.11%
2022/10/19	7.1	50.51	5.2	50.73	50.40	1.9	16,593	0.01%
2022/10/18	1.2	50.25	6.4	50.14	50.50	-5.2	16,666	-0.03%
2022/10/17	4.3	47.96	1.3	48.64	48.70	2.9	16,711	0.02%
2022/10/14	12.6	48.77	1.6	48.77	48.45	10.9	16,847	0.06%
2022/10/13	13.2	48.87	5.1	48.27	48.15	8.1	17,060	0.05%
2022/10/12	35.5	49.31	1.1	49.76	49.60	34.4	17,138	0.20%
2022/10/11	17.9	49.66	1.1	49.76	49.50	16.9	17,391	0.10%
2022/10/07	1.1	50.50	10	50.33	50.70	-8.9	17,483	-0.05%
2022/10/06	15	50.42	12	50.63	50.70	3	17,702	0.02%
2022/10/05	30.1	50.63	24.2	50.63	50.60	5.9	17,977	0.03%
2022/10/04	8.5	48.96	10	49.36	49.45	-1.5	18,198	-0.01%
2022/10/03	13.4	49.22	2	49.08	48.90	11.4	18,097	0.06%
2022/09/30	29.8	49.46	42.1	49.57	49.90	-12.2	18,121	-0.07%
2022/09/29	19.6	50.29	5	50.40	50.30	14.6	17,935	0.08%
2022/09/28	24.3	50.67	32	50.52	50.10	-7.7	17,904	-0.04%
2022/09/27	20.5	52.14	0	0.00	51.90	20.5	17,867	0.11%
2022/09/26	15.8	52.63	10.1	52.67	52.90	5.6	17,813	0.03%
2022/09/23	6.8	54.13	4	54.23	53.80	2.8	17,932	0.02%
2022/09/22	12.7	53.15	0	0.00	54.40	12.7	18,087	0.07%
2022/09/21	13.8	56.77	13	56.92	56.50	0.8	17,955	0.00%
2022/09/20	8	56.93	0	0.00	56.90	8	17,821	0.04%
2022/09/19	1.8	56.72	5.3	56.71	56.80	-3.4	17,853	-0.02%
2022/09/16	12.7	56.53	0	0.00	56.50	12.7	17,869	0.07%
2022/09/15	6.3	56.88	0	0.00	56.80	6.3	17,757	0.04%
2022/09/14	11.6	56.74	0	0.00	56.70	11.6	17,795	0.06%
2022/09/13	7.1	57.66	1	57.70	57.70	6.1	17,951	0.03%
2022/09/12	1	57.59	5.2	57.27	57.30	-4.1	18,122	-0.02%
2022/09/08	8.1	56.32	5.1	56.48	56.50	3	18,203	0.02%
2022/09/07	8.6	56.26	2	56.30	56.10	6.6	18,272	0.04%
2022/09/06	2.4	56.75	0	0.00	56.90	2.4	18,236	0.01%
2022/09/05	16.6	56.61	2	56.60	56.60	14.6	18,410	0.08%
2022/09/02	21.5	56.68	0	0.00	56.60	21.5	18,653	0.12%
2022/09/01	18.1	56.77	1	56.70	57.10	17.1	18,831	0.09%
2022/08/31	4.1	57.44	3	57.43	57.40	1.1	18,843	0.01%
2022/08/30	11.7	57.36	5	57.34	57.30	6.7	18,747	0.04%
2022/08/29	19.9	57.38	6	57.37	57.60	13.9	18,924	0.07%
2022/08/26	5.7	58.65	0	0.00	58.50	5.7	18,938	0.03%
2022/08/25	5.6	58.42	0	0.00	58.30	5.6	18,981	0.03%
2022/08/24	8.1	58.24	11.5	58.11	58.30	-3.5	19,096	-0.02%
2022/08/23	10.5	58.32	2	58.40	58.20	8.5	20,315	0.04%
2022/08/22	27.9	59.07	1	58.80	58.80	26.9	20,608	0.13%
2022/08/19	10.1	59.60	1.1	59.81	60.00	9.1	20,843	0.04%
2022/08/18	4.6	60.01	67	59.98	60.00	-62.4	21,181	-0.29%
2022/08/17	1.2	60.30	2	60.20	60.50	-0.8	21,624	0.00%
2022/08/16	23	60.03	5	60.06	60.00	18	21,915	0.08%
2022/08/15	2.3	60.33	9	60.24	60.10	-6.7	22,460	-0.03%
2022/08/12	11.1	59.88	5	59.96	60.00	6.1	22,599	0.03%
2022/08/11	2	59.95	22	59.79	59.90	-20	22,914	-0.09%
2022/08/10	6.4	57.95	1	58.20	58.20	5.4	23,040	0.02%
2022/08/09	4.4	57.92	1	58.40	57.90	3.4	23,536	0.01%
2022/08/08	1	58.00	28.1	57.25	58.10	-27.1	24,189	-0.11%
2022/08/05	3.1	56.51	29.1	56.45	57.00	-26	24,727	-0.11%
2022/08/04	7.3	56.07	11	56.01	56.00	-3.7	25,216	-0.01%
2022/08/03	5	55.92	0	0.00	56.60	5	25,415	0.02%
2022/08/02	8.3	55.76	4.4	56.27	56.60	3.9	25,976	0.02%
2022/08/01	7.1	56.52	3	56.50	56.60	4.1	26,481	0.02%
2022/07/29	17.6	56.10	1	56.30	56.10	16.6	27,374	0.06%
2022/07/28	6.9	56.22	5	56.20	56.30	1.9	27,378	0.01%
2022/07/27	23.2	55.04	3.5	55.34	55.30	19.7	27,223	0.07%
2022/07/26	9.3	59.09	7.5	59.25	59.20	1.8	26,627	0.01%
2022/07/25	44.3	58.79	22.3	58.96	59.20	22	26,269	0.08%
2022/07/22	20.1	58.27	1.8	58.54	58.40	18.3	26,169	0.07%
2022/07/21	10.1	58.22	9	58.09	58.40	1.1	26,216	0.00%
2022/07/20	16.3	58.67	5	59.40	58.10	11.3	26,099	0.04%
2022/07/19	21.1	58.74	0	0.00	58.60	21.1	26,050	0.08%
2022/07/18	6	58.27	26.6	59.00	59.60	-20.6	25,942	-0.08%
2022/07/15	14.8	57.46	0	0.00	57.30	14.8	25,728	0.06%
2022/07/14	7.3	58.51	0	0.00	58.30	7.3	25,586	0.03%
2022/07/13	5.7	58.52	25	58.60	58.70	-19.3	25,488	-0.08%
2022/07/12	32.4	56.30	16	56.39	55.80	16.4	25,377	0.06%
2022/07/11	13.5	58.40	1	58.20	58.20	12.5	25,036	0.05%
2022/07/08	4.1	59.30	1	58.80	58.90	3.1	25,076	0.01%
2022/07/07	6.1	57.59	5	58.64	59.20	1.1	24,927	0.00%
2022/07/06	5.8	59.07	2	59.60	58.20	3.8	24,827	0.02%
2022/07/05	15	59.60	47.5	60.04	60.30	-32.5	24,783	-0.13%
2022/07/04	2.6	57.95	5	57.90	57.90	-2.4	24,607	-0.01%
2022/07/01	54	59.03	14	58.60	58.30	40	24,789	0.16%
2022/06/30	8.7	60.07	2.6	60.05	59.80	6	24,569	0.02%
2022/06/29	8.5	60.72	10.6	60.91	60.80	-2.1	24,593	-0.01%
2022/06/28	5.1	61.40	12.1	61.30	61.60	-7	24,565	-0.03%
2022/06/27	0	62.60	10	62.43	61.90	-10	24,701	-0.04%
2022/06/24	1.5	61.99	6	61.93	61.90	-4.5	24,659	-0.02%
2022/06/23	7.2	61.06	4	61.10	61.10	3.2	24,684	0.01%
2022/06/22	13.3	63.07	14.3	62.74	61.70	-0.9	24,595	0.00%
2022/06/21	2.6	63.00	22.5	62.83	63.20	-19.8	24,682	-0.08%
2022/06/20	22.5	60.27	16	60.82	60.20	6.5	24,679	0.03%
2022/06/17	11.2	61.01	5.1	61.08	60.80	6.2	24,543	0.03%
2022/06/16	7.8	61.93	12.2	62.42	61.90	-4.4	24,428	-0.02%
2022/06/15	3	62.07	0	0.00	61.80	3	24,586	0.01%
2022/06/14	17.1	62.21	35	61.84	62.00	-17.9	24,679	-0.07%
2022/06/13	33.2	61.67	46	61.69	61.80	-12.8	24,582	-0.05%
2022/06/10	12.2	62.79	0	0.00	62.90	12.2	24,422	0.05%
2022/06/09	3.5	63.25	5	63.36	63.40	-1.5	24,384	-0.01%
2022/06/08	2.6	63.84	3	63.70	63.80	-0.4	24,372	0.00%
2022/06/07	25.2	63.85	0.3	64.00	63.40	25	24,563	0.10%
2022/06/06	20	63.39	5	63.90	64.00	15	24,544	0.06%
2022/06/02	17.1	63.61	1.3	63.91	63.70	15.8	25,130	0.06%
2022/06/01	20	63.57	12	63.47	63.60	8	25,783	0.03%
2022/05/31	19	63.19	4.1	63.29	64.10	15	25,952	0.06%
2022/05/30	62.9	62.66	60.1	62.90	63.20	2.9	24,693	0.01%
2022/05/27	15.9	61.08	17	61.10	61.30	-1.2	24,505	0.00%
2022/05/26	14.1	59.96	7.4	60.09	59.70	6.7	24,455	0.03%
2022/05/25	40.5	59.44	69	59.37	59.50	-28.5	24,745	-0.12%
2022/05/24	27	60.35	29	60.42	60.10	-2	24,729	-0.01%
2022/05/23	97	60.58	13.1	60.68	60.50	83.9	24,463	0.34%
2022/05/20	18.3	62.00	34.1	61.92	61.80	-15.8	24,138	-0.07%
2022/05/19	53.7	61.73	7	61.64	61.60	46.7	23,987	0.19%
2022/05/18	34.7	63.01	41.2	62.97	63.70	-6.5	23,626	-0.03%
2022/05/17	104.9	61.80	5	61.92	61.60	99.9	23,407	0.43%	大買/
2022/05/16	40.7	62.07	23	62.27	62.40	17.7	23,070	0.08%
2022/05/13	32.4	63.40	15	63.26	63.50	17.4	22,557	0.08%
2022/05/12	60.8	64.46	28.1	64.17	63.30	32.7	22,023	0.15%
2022/05/11	50	66.22	31	66.06	66.20	19	21,432	0.09%
2022/05/10	87.2	66.79	13.9	66.57	67.10	73.3	21,167	0.35%
2022/05/09	98.2	68.75	34.4	69.01	67.80	63.8	20,607	0.31%
2022/05/06	65.2	70.97	18	71.12	71.30	47.2	20,087	0.24%
2022/05/05	20	74.83	13	74.47	74.50	7	19,489	0.04%
2022/05/04	2	74.60	2.5	74.29	74.60	-0.5	19,498	0.00%
2022/05/03	5.1	73.74	8.5	73.66	73.70	-3.4	19,964	-0.02%
2022/04/29	1	73.90	6.4	74.31	74.40	-5.4	20,183	-0.03%
2022/04/28	16.3	73.08	1.8	73.28	73.40	14.5	20,493	0.07%
2022/04/27	15.9	73.59	2.4	74.00	73.20	13.5	20,536	0.07%
2022/04/26	4.1	74.75	5.1	74.80	75.10	-1	20,477	0.00%
2022/04/25	8.6	74.25	5.2	74.49	74.80	3.4	20,531	0.02%
2022/04/22	5.5	73.95	12.3	75.09	75.90	-6.8	20,641	-0.03%
2022/04/21	1.3	74.07	3	74.33	74.60	-1.7	20,967	-0.01%
2022/04/20	1.3	74.10	9.2	74.23	74.90	-7.9	21,629	-0.04%
2022/04/19	16	73.72	5	74.02	73.50	11	22,024	0.05%
2022/04/18	35.9	74.04	12.8	74.05	73.90	23.1	23,113	0.10%
2022/04/15	11.1	75.24	3	75.30	75.10	8.1	23,008	0.04%
2022/04/14	10	75.76	4.9	75.82	75.60	5.1	23,233	0.02%
2022/04/13	0	0.00	2.5	76.24	76.40	-2.5	23,341	-0.01%
2022/04/12	3.3	75.86	12	75.98	75.80	-8.7	23,389	-0.04%
2022/04/11	2	76.20	3	76.57	76.50	-1	23,312	0.00%
2022/04/08	8.2	76.06	0	0.00	76.30	8.2	23,313	0.04%
2022/04/07	5.4	76.64	34	76.16	76.00	-28.6	23,325	-0.12%
2022/04/06	4.1	77.15	6.4	77.08	77.50	-2.3	23,191	-0.01%
2022/04/01	9	76.84	11.7	76.92	77.10	-2.7	23,165	-0.01%
2022/03/31	0.2	76.40	20.4	76.37	76.50	-20.2	22,973	-0.09%
2022/03/30	0	0.00	18.1	76.12	76.10	-18.1	22,906	-0.08%
2022/03/29	3	75.37	5	75.20	75.20	-2	22,733	-0.01%
2022/03/28	1.4	74.93	7	74.97	75.10	-5.6	22,732	-0.02%
2022/03/25	1.8	75.20	3.4	75.12	75.00	-1.7	22,702	-0.01%
2022/03/24	18.6	74.82	12	75.43	75.50	6.6	22,799	0.03%
2022/03/23	4	76.15	29.2	76.00	75.90	-25.2	24,044	-0.10%
2022/03/22	19.3	73.79	11.7	73.95	74.30	7.6	23,782	0.03%
2022/03/21	9.3	74.02	0	0.00	74.30	9.3	23,744	0.04%
2022/03/18	10.5	74.78	4	75.33	74.30	6.5	23,722	0.03%
2022/03/17	13.7	74.20	58.5	74.39	74.80	-44.8	23,610	-0.19%
2022/03/16	5	72.70	32	73.06	73.10	-26.9	23,482	-0.11%
2022/03/15	13.1	72.37	10	72.48	72.70	3.1	23,502	0.01%
2022/03/14	29.6	73.21	5.2	73.48	72.70	24.4	23,667	0.10%
2022/03/11	11.2	72.95	5	73.10	72.70	6.2	23,716	0.03%
2022/03/10	23.2	73.68	12	73.64	73.80	11.2	23,731	0.05%
2022/03/09	11.8	71.78	5	71.92	71.70	6.8	23,650	0.03%
2022/03/08	50.2	70.41	13.1	70.38	70.60	37.2	23,509	0.16%
2022/03/07	94.6	72.08	6.1	72.07	71.70	88.5	22,942	0.39%
2022/03/04	20.9	74.58	10	74.40	74.40	10.9	22,811	0.05%
2022/03/03	5	75.74	5	75.76	75.60	0	22,695	0.00%
2022/03/02	12.4	75.57	1	75.50	75.60	11.4	23,078	0.05%
2022/03/01	11.3	74.92	23.6	75.65	76.20	-12.3	22,997	-0.05%
2022/02/25	31.6	74.98	8.2	74.93	75.10	23.4	22,848	0.10%
2022/02/24	19.8	75.75	1.2	76.03	75.90	18.6	22,426	0.08%
2022/02/23	13.3	76.53	5	76.50	76.50	8.3	22,153	0.04%
2022/02/22	27	76.34	12	76.50	76.50	14.9	22,435	0.07%
2022/02/21	8	77.34	11	77.40	77.60	-3	22,575	-0.01%
2022/02/18	7.4	77.83	0	78.00	77.80	7.4	23,102	0.03%
2022/02/17	3	78.53	15.9	78.30	78.20	-12.9	23,247	-0.06%
2022/02/16	6	77.42	14.1	77.65	77.80	-8.1	23,189	-0.03%
2022/02/15	7.5	76.98	4	77.05	76.60	3.5	23,115	0.01%
2022/02/14	7.2	76.22	6	76.28	76.10	1.2	23,054	0.01%
2022/02/11	3.1	77.17	9	77.19	77.30	-5.9	23,073	-0.03%
2022/02/10	2.6	77.12	6.2	77.02	77.40	-3.7	23,110	-0.02%
2022/02/09	25.2	76.53	7.3	76.92	77.10	17.9	23,163	0.08%
2022/02/08	33.2	76.97	11.1	76.82	76.80	22.2	23,129	0.10%
2022/02/07	18.1	75.86	7.1	76.92	77.10	11	23,051	0.05%
2022/01/26	8.7	75.42	1.8	75.69	75.60	6.9	22,821	0.03%
2022/01/25	29.7	75.38	17.4	75.57	75.50	12.3	23,018	0.05%
2022/01/24	25.8	75.91	4	76.15	76.50	21.8	22,773	0.10%
2022/01/21	25.7	76.85	16.3	76.94	76.70	9.4	23,084	0.04%
2022/01/20	8.1	78.18	5.6	78.17	78.30	2.5	22,715	0.01%
2022/01/19	10.8	79.01	13	79.29	78.80	-2.2	22,644	-0.01%
2022/01/18	9.2	79.68	8.7	79.60	79.40	0.5	22,617	0.00%
2022/01/17	25.4	79.10	44.2	79.06	78.90	-18.8	22,492	-0.08%
2022/01/14	26.1	80.39	17.5	80.45	80.40	8.6	22,259	0.04%
2022/01/13	49.6	81.27	62.5	81.08	81.60	-12.9	21,985	-0.06%
2022/01/12	12.2	79.54	41.3	79.84	80.00	-29.1	21,365	-0.14%
2022/01/11	29.9	78.09	77.5	78.60	79.90	-47.6	20,931	-0.23%
2022/01/10	3	76.00	11.1	76.13	76.40	-8.1	19,839	-0.04%
2022/01/07	3	76.00	12.1	76.06	75.70	-9.1	19,874	-0.05%
2022/01/06	4	75.58	11.4	75.44	75.90	-7.4	19,670	-0.04%
2022/01/05	2.3	75.50	3	75.50	75.70	-0.7	19,602	0.00%
2022/01/04	1.1	75.41	1.1	75.76	75.30	0	19,658	0.00%
2022/01/03	4.9	75.68	5	75.52	75.30	-0.1	19,625	0.00%
2021/12/30	11	76.50	3	76.40	76.30	8	19,745	0.04%
2021/12/29	4.2	76.27	9.5	76.45	76.60	-5.3	19,899	-0.03%
2021/12/28	11	75.57	30.2	75.60	75.90	-19.2	19,971	-0.10%
2021/12/27	2.2	75.48	3.9	75.30	75.20	-1.7	20,035	-0.01%
2021/12/24	1.1	75.20	18.8	75.22	75.20	-17.7	20,450	-0.09%
2021/12/23	3.9	74.69	4	74.58	74.80	-0.1	20,499	0.00%
2021/12/22	3.1	74.54	2.5	74.54	74.40	0.5	20,660	0.00%
2021/12/21	7.3	74.42	2.3	74.99	74.80	5	20,663	0.02%
2021/12/20	8.5	74.12	0.1	74.39	74.10	8.4	20,665	0.04%
2021/12/17	11.3	74.67	1.3	75.00	74.30	10.1	20,632	0.05%
2021/12/16	29.6	74.91	2.4	74.58	74.90	27.2	19,329	0.14%
2021/12/15	3.1	74.57	3	74.60	74.60	0.1	19,813	0.00%
2021/12/14	8.1	74.90	18	74.89	74.90	-9.9	20,293	-0.05%
2021/12/13	7.2	75.98	5.3	76.01	75.70	1.9	20,323	0.01%
2021/12/10	7.8	76.00	18.1	76.13	75.90	-10.3	20,383	-0.05%
2021/12/09	7.8	75.67	18	75.92	76.00	-10.2	20,596	-0.05%
2021/12/08	0.2	75.29	26.7	75.69	76.00	-26.5	21,110	-0.13%
2021/12/07	4.4	74.57	17.1	74.65	75.30	-12.7	20,922	-0.06%
2021/12/06	7.6	73.86	15	74.01	74.10	-7.4	20,895	-0.04%
2021/12/03	15.2	74.10	4	74.08	73.90	11.2	21,114	0.05%
2021/12/02	9.2	73.79	7.3	73.83	73.70	2	21,136	0.01%
2021/12/01	3.1	73.15	15	73.87	74.10	-11.9	21,743	-0.05%
2021/11/30	30.7	73.36	3	73.60	73.10	27.7	22,098	0.13%
2021/11/29	14.4	73.58	34.6	73.50	73.50	-20.3	21,815	-0.09%
2021/11/26	25.3	74.78	28.6	74.55	74.20	-3.4	21,766	-0.02%
2021/11/25	10.1	74.30	1.2	74.25	74.30	8.9	21,798	0.04%
2021/11/24	6.2	74.80	0.3	74.73	74.40	5.9	22,013	0.03%
2021/11/23	9.3	74.64	3.3	74.63	74.30	6	22,200	0.03%
2021/11/22	18.6	74.41	10	74.42	74.40	8.6	22,115	0.04%
2021/11/19	56.4	75.50	4.6	75.34	74.80	51.8	22,104	0.23%
2021/11/18	56.1	76.23	31.7	76.37	76.40	24.4	22,093	0.11%
2021/11/17	13.2	75.47	62.2	75.33	76.10	-49	22,097	-0.22%
2021/11/16	14.4	73.77	13.1	73.80	74.00	1.3	21,727	0.01%
2021/11/15	5.1	74.16	17.4	74.13	74.00	-12.3	21,793	-0.06%
2021/11/12	14	73.36	25.1	73.35	73.30	-11.1	21,758	-0.05%
2021/11/11	11	73.01	8.9	73.24	73.00	2.1	21,928	0.01%
2021/11/10	15	73.00	5.1	73.08	73.00	9.9	22,005	0.05%
2021/11/09	13.5	73.23	11.6	73.26	73.10	2	21,976	0.01%
2021/11/08	10.8	73.54	22.1	73.35	73.60	-11.2	22,005	-0.05%
2021/11/05	26.2	72.21	19.1	72.23	72.50	7.1	22,472	0.03%
2021/11/04	13.3	72.62	20.9	72.61	72.50	-7.6	22,426	-0.03%
2021/11/03	10.4	72.54	42.8	72.63	72.70	-32.4	22,518	-0.14%
2021/11/02	24.9	72.61	32.2	72.82	72.60	-7.3	22,465	-0.03%
2021/11/01	52.5	73.17	58	73.09	73.10	-5.5	22,134	-0.02%
2021/10/29	28.3	73.52	91.8	73.54	73.60	-63.5	21,917	-0.29%
2021/10/28	8.3	74.51	6	74.58	74.50	2.3	21,354	0.01%
2021/10/27	9.4	74.68	4	74.65	75.00	5.4	21,533	0.03%
2021/10/26	1	75.11	11	75.32	75.50	-10	21,825	-0.05%
2021/10/25	1.1	74.36	26	74.76	74.80	-24.9	21,970	-0.11%
2021/10/22	4.1	74.21	0	0.00	74.10	4.1	22,412	0.02%
2021/10/21	2.1	74.02	19	75.09	74.80	-17	22,994	-0.07%
2021/10/20	4.4	74.46	0	0.00	74.30	4.4	23,928	0.02%
2021/10/19	7.4	74.91	1	75.30	74.80	6.4	24,513	0.03%
2021/10/18	4	75.35	6	75.70	75.10	-2	25,018	-0.01%
2021/10/15	3	75.27	10.5	75.31	75.10	-7.5	25,417	-0.03%
2021/10/14	4	74.25	52	74.31	74.40	-48	25,773	-0.19%
2021/10/13	4.5	74.31	5	74.62	74.50	-0.5	26,599	0.00%
2021/10/12	7.1	74.16	0.2	74.60	74.80	6.9	27,409	0.03%
2021/10/08	9	75.42	0	0.00	75.30	9	27,716	0.03%
2021/10/07	9.2	75.88	17.4	75.92	75.50	-8.2	28,192	-0.03%
2021/10/06	8.3	74.09	3	74.23	74.70	5.3	28,474	0.02%
2021/10/05	65.3	73.66	7.4	73.65	73.80	57.9	29,237	0.20%
2021/10/04	29.3	74.50	5.5	74.31	74.40	23.8	29,236	0.08%
2021/10/01	60.9	75.62	9	75.19	75.40	51.9	29,267	0.18%
2021/09/30	12.3	76.81	6	76.87	76.70	6.3	28,911	0.02%
2021/09/29	17.8	76.83	3.7	77.01	76.70	14	28,935	0.05%
2021/09/28	8.1	77.06	16.1	77.22	77.50	-8	28,835	-0.03%
2021/09/27	18.1	77.55	11	77.79	77.70	7.1	28,897	0.02%
2021/09/24	24.2	77.46	15	77.50	77.50	9.2	28,910	0.03%
2021/09/23	12.5	77.52	7	77.53	77.40	5.5	29,021	0.02%
2021/09/22	59.3	76.78	12.1	77.01	77.10	47.2	29,044	0.16%
2021/09/17	49.3	79.15	13.2	79.99	78.80	36.1	28,590	0.13%
2021/09/16	27.2	80.88	3	80.83	80.70	24.2	28,189	0.09%
2021/09/15	4	81.13	5	80.94	81.40	-1	28,051	0.00%
2021/09/14	13.3	81.54	22.1	81.33	80.80	-8.8	27,943	-0.03%
2021/09/13	58.5	79.76	68.4	80.53	81.40	-9.9	27,843	-0.04%
2021/09/10	13	77.63	11	77.62	77.60	2	27,755	0.01%
2021/09/09	19.4	76.49	23	76.51	77.40	-3.6	28,035	-0.01%
2021/09/08	25.2	77.28	69	77.39	77.40	-43.8	27,917	-0.16%
2021/09/07	16.8	77.87	2	78.05	78.10	14.8	27,716	0.05%
2021/09/06	113.7	77.98	87.6	78.08	77.20	26.1	27,656	0.09%	大買/
2021/09/03	17	84.63	59.9	84.41	84.80	-42.9	27,059	-0.16%
2021/09/02	5.3	83.04	8.5	83.36	82.70	-3.2	26,702	-0.01%
2021/09/01	17.2	84.97	23	84.66	84.20	-5.9	26,371	-0.02%
2021/08/31	18.1	84.15	9	84.24	85.00	9.1	26,181	0.03%
2021/08/30	36.2	84.18	54.2	84.37	84.80	-18.1	25,889	-0.07%
2021/08/27	14.2	82.52	18	82.75	83.50	-3.8	25,694	-0.01%
2021/08/26	5	80.84	3	80.67	81.30	2	25,664	0.01%
2021/08/25	12	80.62	67	80.65	80.80	-55	25,798	-0.21%
2021/08/24	6	79.08	26.4	79.73	80.40	-20.4	25,725	-0.08%
2021/08/23	30	78.76	102.2	78.96	79.00	-72.2	25,584	-0.28%	大賣/
2021/08/20	7.4	76.01	27.1	76.67	76.50	-19.7	25,472	-0.08%
2021/08/19	11.2	76.93	28.1	77.08	77.00	-16.9	26,040	-0.06%
2021/08/18	2.3	77.93	2	77.60	78.00	0.3	25,902	0.00%
2021/08/17	0	0.00	14	77.70	78.20	-14	26,016	-0.05%
2021/08/16	18.4	76.21	3.3	77.21	76.50	15.1	25,957	0.06%
2021/08/13	5.1	77.99	6	78.03	78.10	-0.9	26,571	0.00%
2021/08/12	5.2	78.87	9	78.83	78.80	-3.9	26,794	-0.01%
2021/08/11	38.1	78.23	67.4	78.72	79.20	-29.3	27,129	-0.11%
2021/08/10	5.1	76.00	71.1	76.25	76.00	-66	27,455	-0.24%
2021/08/09	10.2	75.55	3	75.93	76.10	7.2	28,302	0.03%
2021/08/06	0.6	75.94	26.3	75.81	76.00	-25.7	28,733	-0.09%
2021/08/05	1.4	76.10	2	76.10	76.30	-0.6	29,698	0.00%
2021/08/04	35	76.16	3.6	76.36	76.30	31.4	31,868	0.10%
2021/08/03	5	76.00	0	0.00	76.40	5	33,264	0.02%
2021/08/02	11.1	75.50	10	75.73	76.50	1.1	34,382	0.00%
2021/07/30	28.4	74.91	4	75.40	75.00	24.4	34,549	0.07%
2021/07/29	10	75.72	5.2	76.14	75.80	4.8	34,671	0.01%
2021/07/28	42.5	74.97	15.4	75.00	75.60	27.2	35,189	0.08%
2021/07/27	47.5	76.87	68.1	76.78	76.40	-20.6	35,754	-0.06%
2021/07/26	90.1	80.06	36.2	80.44	78.50	53.9	36,651	0.15%
2021/07/23	44.2	84.24	56	84.29	85.00	-11.8	35,783	-0.03%
2021/07/22	34.7	83.05	49.2	83.57	84.10	-14.5	35,413	-0.04%
2021/07/21	34	81.89	38	81.61	81.80	-4	35,067	-0.01%
2021/07/20	33.5	81.73	18.1	81.97	81.50	15.4	35,157	0.04%
2021/07/19	73.9	83.14	23.3	83.89	83.00	50.6	34,832	0.15%
2021/07/16	71	81.03	122.7	81.34	82.90	-51.6	34,503	-0.15%	大賣/
2021/07/15	26	79.46	31.2	79.46	79.50	-5.2	33,951	-0.02%
2021/07/14	75.1	78.01	17.9	77.80	78.10	57.2	33,901	0.17%
2021/07/13	12.3	76.60	3	77.17	76.20	9.3	33,916	0.03%
2021/07/12	53	77.66	70	78.26	76.10	-17	33,786	-0.05%
2021/07/09	9	74.07	4	74.10	74.20	5	33,694	0.01%
2021/07/08	19.3	74.49	24.6	74.65	74.80	-5.3	33,692	-0.02%
2021/07/07	2	73.95	4	73.93	74.00	-2	33,896	-0.01%
2021/07/06	5.8	73.85	16.4	74.00	73.70	-10.6	34,220	-0.03%
2021/07/05	0	0.00	4.6	73.69	73.90	-4.6	34,315	-0.01%
2021/07/02	37.1	73.44	39.3	73.24	72.90	-2.3	34,431	-0.01%
2021/07/01	10.1	73.52	3.7	73.81	73.40	6.4	34,570	0.02%
2021/06/30	1.1	73.79	14	73.77	73.90	-12.9	34,764	-0.04%
2021/06/29	8.4	72.43	0	0.00	72.60	8.4	35,045	0.02%
2021/06/28	0	0.00	10.2	73.04	73.20	-10.2	35,424	-0.03%
2021/06/25	1	72.90	17.3	72.90	72.90	-16.3	35,800	-0.05%
2021/06/24	1	71.80	0	0.00	71.90	1	35,812	0.00%
2021/06/23	2	71.00	5.1	71.24	71.80	-3.1	36,140	-0.01%
2021/06/22	9	70.59	15	70.75	70.70	-6	36,335	-0.02%
2021/06/21	54.7	70.00	4.4	70.08	70.00	50.3	36,352	0.14%
2021/06/18	19.4	71.63	10	71.82	71.30	9.4	36,089	0.03%
2021/06/17	15.4	72.13	4	72.13	72.30	11.4	35,879	0.03%
2021/06/16	27.7	72.66	3.1	72.77	72.60	24.6	36,428	0.07%
2021/06/15	1.1	73.40	4	73.10	73.00	-2.9	36,476	-0.01%
2021/06/11	2.1	73.90	4	74.00	73.80	-2	36,693	-0.01%
2021/06/10	1.4	73.35	5	73.50	73.80	-3.6	36,729	-0.01%
2021/06/09	4.1	72.93	4	72.85	72.90	0.1	37,125	0.00%
2021/06/08	8.1	73.44	1.4	73.20	73.70	6.8	37,549	0.02%
2021/06/07	3.2	71.77	6	72.70	73.20	-2.8	38,854	-0.01%
2021/06/04	8.1	72.76	4	72.70	72.90	4.1	39,203	0.01%
2021/06/03	6	73.87	11	74.37	73.60	-5	39,914	-0.01%
2021/06/02	26	73.49	58.1	73.44	74.50	-32.1	40,087	-0.08%
2021/06/01	8	72.69	23.6	72.49	73.00	-15.6	39,920	-0.04%
2021/05/31	7	72.34	22.3	72.24	72.30	-15.3	40,115	-0.04%
2021/05/28	3	71.77	23	71.87	72.00	-20	40,194	-0.05%
2021/05/27	8	70.68	19	70.65	71.60	-11	40,267	-0.03%
2021/05/26	5.2	71.52	43.2	71.36	71.60	-38	40,456	-0.09%
2021/05/25	2	72.00	2.1	72.01	71.90	-0.1	41,177	0.00%
2021/05/24	8.1	71.46	18	71.38	72.00	-9.9	41,309	-0.02%
2021/05/21	34.1	73.07	23.1	73.23	72.00	11	41,400	0.03%
2021/05/20	20.1	70.02	52	69.85	70.20	-31.9	40,820	-0.08%
2021/05/19	34.2	71.14	20.5	70.95	70.60	13.6	40,702	0.03%
2021/05/18	114	70.22	70.8	70.66	71.40	43.2	40,660	0.11%	大買/
2021/05/17	93.2	66.45	96	66.68	65.60	-2.8	40,601	-0.01%
2021/05/14	62.6	69.73	96	69.41	69.60	-33.4	39,774	-0.08%
2021/05/13	79.8	69.04	52.2	69.15	68.60	27.6	39,246	0.07%
2021/05/12	148.5	70.22	131	69.51	70.00	17.5	38,421	0.05%	大買/大賣/
2021/05/11	69.3	76.19	46	76.31	74.80	23.3	36,694	0.06%
2021/05/10	40	75.82	98.3	75.11	76.60	-58.3	35,260	-0.17%
2021/05/07	25.1	70.48	37.1	70.57	70.80	-12	34,384	-0.03%
2021/05/06	59.6	69.83	47	69.74	69.60	12.6	34,193	0.04%
2021/05/05	58	68.78	46.4	69.41	69.50	11.7	33,736	0.03%
2021/05/04	116.2	68.03	37.1	68.03	67.40	79	33,156	0.24%	大買/
2021/05/03	88.6	70.09	124.4	69.96	68.80	-35.8	32,463	-0.11%	大賣/
2021/04/29	13.1	64.45	3	64.23	64.20	10	31,048	0.03%
2021/04/28	28	65.69	11.6	65.84	65.10	16.5	30,854	0.05%
2021/04/27	15.1	64.20	20.2	64.25	64.90	-5.1	30,724	-0.02%
2021/04/26	8	63.65	77.4	63.44	64.10	-69.4	30,536	-0.23%
2021/04/23	1	61.10	67.4	61.17	61.30	-66.4	30,234	-0.22%
2021/04/22	3	61.00	8	61.61	61.10	-5	30,326	-0.02%
2021/04/21	12.2	61.15	19	61.07	61.40	-6.9	30,017	-0.02%
2021/04/20	29.1	61.76	11	62.36	61.80	18.1	30,043	0.06%
2021/04/19	10	61.00	53	61.11	61.80	-43	30,178	-0.14%
2021/04/16	8.5	59.45	42	59.54	60.00	-33.5	30,110	-0.11%
2021/04/15	28.1	58.88	79	59.00	60.00	-50.9	30,284	-0.17%
2021/04/14	28	57.20	9	57.29	57.10	19	29,598	0.06%
2021/04/13	18.1	57.75	5	58.35	57.80	13	29,559	0.04%
2021/04/12	15	57.73	26.1	57.73	58.00	-11.1	29,197	-0.04%
2021/04/09	16.1	56.34	12	56.42	56.40	4.1	28,971	0.01%
2021/04/08	11	57.01	4	56.95	56.90	7	28,985	0.02%
2021/04/07	3	57.27	19	57.27	57.50	-16	29,180	-0.05%
2021/04/06	10	57.65	5	57.66	57.30	5	28,913	0.02%
2021/04/01	32.1	57.61	9	57.63	57.80	23.1	28,624	0.08%
2021/03/31	21	57.50	26	57.16	56.80	-5	28,086	-0.02%
2021/03/30	11	56.07	41	56.36	56.80	-30	27,757	-0.11%
2021/03/29	12	55.80	0	0.00	55.90	12	27,361	0.04%
2021/03/26	9	55.73	9	55.58	55.50	0	27,328	0.00%
2021/03/25	14.3	54.95	16	55.16	55.30	-1.7	27,357	-0.01%
2021/03/24	11.5	54.92	8	54.71	54.40	3.5	27,212	0.01%
2021/03/23	5	54.70	19.5	54.61	54.50	-14.5	27,030	-0.05%
2021/03/22	11.3	53.58	2	53.20	53.90	9.3	26,920	0.03%
2021/03/19	44.3	53.77	9	53.61	53.70	35.3	27,234	0.13%
2021/03/18	8	54.63	1	54.40	54.40	7	26,995	0.03%
2021/03/17	30.4	54.84	34	54.51	54.50	-3.6	27,457	-0.01%
2021/03/16	21.1	55.42	1	55.40	55.40	20.1	27,420	0.07%
2021/03/15	14	55.68	30	55.70	55.50	-16	27,388	-0.06%
2021/03/12	14.4	54.96	6.4	54.95	54.90	8	27,099	0.03%
2021/03/11	203.7	56.44	240	55.54	55.40	-36.3	26,922	-0.13%	大買/大賣/
2021/03/10	1.3	53.88	183	53.71	54.00	-181.7	25,773	-0.70%	大賣/鉅額交易
2021/03/09	191	53.70	36	53.40	53.70	155	25,454	0.61%	大買/鉅額交易
2021/03/08	31	52.03	44	52.46	52.10	-13	24,877	-0.05%
2021/03/05	3	50.50	8.7	50.34	50.80	-5.7	24,534	-0.02%
2021/03/04	11	50.43	1	50.40	50.60	10	25,238	0.04%
2021/03/03	3	50.93	24	50.70	51.00	-21	25,089	-0.08%
2021/03/02	8	50.64	9.1	50.91	50.10	-1.1	24,982	0.00%
2021/02/26	68.6	50.72	195	50.59	49.90	-126.4	24,694	-0.51%	大賣/鉅額交易
2021/02/25	200	51.61	23.3	51.58	51.70	176.7	23,847	0.74%	大買/鉅額交易
2021/02/24	22.1	50.10	21	50.01	50.00	1.1	23,128	0.00%
2021/02/23	4	49.63	6.2	49.69	49.75	-2.2	22,937	-0.01%
2021/02/22	7	49.14	3	49.43	48.95	4	22,702	0.02%
2021/02/19	6	49.00	13.4	49.12	49.10	-7.4	22,644	-0.03%
2021/02/18	22.1	49.40	56.3	49.41	49.20	-34.2	22,724	-0.15%
2021/02/17	14	48.78	68.2	48.80	48.90	-54.2	22,516	-0.24%
2021/02/05	10	47.08	12	47.23	46.90	-2	21,815	-0.01%
2021/02/04	4	47.20	5	47.03	47.10	-1	22,053	0.00%
2021/02/03	3	47.23	7	47.37	47.60	-4	22,835	-0.02%
2021/02/02	22	47.20	41	47.26	47.25	-19	22,979	-0.08%
2021/02/01	1	45.35	0.3	45.60	45.95	0.7	22,665	0.00%
2021/01/29	15	45.86	0	0.00	45.55	15	22,644	0.07%
2021/01/28	10	46.10	4	46.25	46.20	6	22,410	0.03%
2021/01/27	2	46.70	10	46.74	46.80	-8	22,191	-0.04%
2021/01/26	4	46.58	5	46.70	46.50	-1	22,119	0.00%
2021/01/25	3	47.50	13	47.22	47.40	-10	21,928	-0.05%
2021/01/22	5	46.42	4	46.45	46.25	1	21,726	0.00%
2021/01/21	4	46.65	11	46.36	46.20	-7	21,634	-0.03%
2021/01/20	24	46.60	4	46.73	46.20	20	21,583	0.09%
2021/01/19	2	47.25	11	47.31	47.25	-9	21,378	-0.04%
2021/01/18	10.3	46.64	4.1	46.67	46.95	6.2	21,305	0.03%
2021/01/15	7	47.85	2	47.65	47.60	5	21,046	0.02%
2021/01/14	15	48.13	23.7	48.28	48.45	-8.7	20,910	-0.04%
2021/01/13	9	48.14	35.7	48.16	48.30	-26.7	20,703	-0.13%
2021/01/12	42	47.92	42.3	48.14	47.75	-0.3	20,349	0.00%
2021/01/11	40.1	47.47	44	47.35	47.40	-3.9	19,832	-0.02%
2021/01/08	11	46.99	37.4	47.20	47.45	-26.4	19,420	-0.14%
2021/01/07	1	46.05	8.3	46.30	46.20	-7.3	18,928	-0.04%
2021/01/06	5.3	45.89	6	46.09	45.60	-0.7	18,827	0.00%
2021/01/05	11	46.17	3	46.18	46.35	8	18,643	0.04%
2021/01/04	10	46.19	3	46.30	46.25	7	18,599	0.04%
2020/12/31	3	46.70	2.4	46.71	46.75	0.6	18,506	0.00%
2020/12/30	4	46.68	32	46.51	46.90	-28	18,315	-0.15%
2020/12/29	2	45.55	12	45.57	45.50	-10	17,978	-0.06%
2020/12/28	9	45.38	5	45.38	45.55	4	18,096	0.02%
2020/12/25	2	45.55	11	45.60	45.50	-9	18,122	-0.05%
2020/12/24	1.3	45.29	10.4	45.70	45.55	-9.1	18,141	-0.05%
2020/12/23	15	44.65	30	44.55	44.80	-15	17,948	-0.08%
2020/12/22	19.2	45.16	2	45.15	44.90	17.2	17,960	0.10%
2020/12/21	22	45.45	4	45.70	45.50	18	18,211	0.10%
2020/12/18	3	46.05	6	46.60	46.00	-3	18,064	-0.02%
2020/12/17	2	46.20	7	46.29	46.20	-5	17,979	-0.03%
2020/12/16	3.3	46.42	7	46.31	46.35	-3.7	18,050	-0.02%
2020/12/15	33.3	45.77	14.2	46.14	45.85	19.1	18,040	0.11%
2020/12/14	41.3	47.66	12	47.18	47.30	29.3	17,640	0.17%
2020/12/11	10.4	47.31	25.7	47.27	47.20	-15.3	17,326	-0.09%
2020/12/10	1	45.80	19.5	45.71	45.65	-18.5	16,697	-0.11%
2020/12/09	1.3	44.95	9	44.95	45.10	-7.7	16,532	-0.05%
2020/12/08	6	44.99	17	44.99	45.40	-11	16,584	-0.07%
2020/12/07	5	45.45	17.5	45.41	45.60	-12.4	16,494	-0.08%
2020/12/04	6	44.64	8	45.14	45.15	-2	16,320	-0.01%
2020/12/03	1	44.45	0	0.00	44.45	1	16,105	0.01%
2020/12/02	4	44.44	1	44.65	44.55	3	15,890	0.02%
2020/12/01	1	44.70	5	44.64	44.80	-4	15,675	-0.03%
2020/11/30	16	44.82	1.2	45.38	44.30	14.8	15,570	0.10%
2020/11/27	3	45.67	3.3	45.58	45.65	-0.3	14,834	0.00%
2020/11/26	2	45.50	19	45.60	45.60	-17	14,746	-0.12%
2020/11/25	0	0.00	3	45.13	45.15	-3	14,672	-0.02%
2020/11/24	21	45.08	35	45.08	44.95	-14	14,637	-0.10%
2020/11/23	1	45.35	13	45.38	45.50	-12	14,581	-0.08%
2020/11/20	31	44.65	14	44.49	44.90	17	14,590	0.12%
2020/11/19	2	45.20	4	45.46	45.25	-2	14,975	-0.01%
2020/11/18	0.5	45.50	2	45.50	45.50	-1.5	14,881	-0.01%
2020/11/17	6	45.34	22.1	45.54	45.55	-16.1	14,877	-0.11%
2020/11/16	6	45.61	21	45.59	45.55	-15	14,813	-0.10%
2020/11/13	4	45.39	17	45.24	45.30	-13	14,784	-0.09%
2020/11/12	7	45.10	191.1	45.00	45.20	-184.1	14,647	-1.26%	大賣/鉅額交易
2020/11/11	192.1	44.98	103	45.01	45.55	89.1	14,376	0.62%	大買/大賣/
2020/11/10	0	0.00	34	43.50	43.60	-34	13,554	-0.25%
2020/11/09	0	42.40	26	42.65	42.70	-26	13,328	-0.19%
2020/11/06	0	0.00	5	41.89	41.95	-5	13,253	-0.04%
2020/11/05	0	0.00	5	41.74	41.65	-5	13,504	-0.04%
2020/11/04	0	0.00	2	41.48	41.65	-2	13,527	-0.01%
2020/11/03	0	0.00	7	41.55	41.60	-7	13,592	-0.05%
2020/11/02	2	40.85	6	41.37	41.45	-4	13,664	-0.03%
2020/10/30	23.8	40.74	0	0.00	40.70	23.8	13,672	0.17%
2020/10/29	26.3	40.79	0	0.00	40.75	26.3	13,549	0.19%
2020/10/28	1	41.15	1.1	41.25	41.35	-0.1	13,517	0.00%
2020/10/27	5	41.25	1	41.40	41.30	4	13,626	0.03%
2020/10/26	1.3	41.56	1	41.65	41.70	0.3	13,648	0.00%
2020/10/23	8	41.38	0	0.00	41.40	8	13,717	0.06%
2020/10/22	0	0.00	0.1	41.60	41.50	-0.1	13,769	0.00%
2020/10/21	3	41.40	4.8	41.51	41.40	-1.8	13,621	-0.01%
2020/10/20	5	41.35	1	41.35	41.40	4	13,680	0.03%
2020/10/19	9	41.48	2	41.50	41.45	7	13,652	0.05%
2020/10/15	23	41.51	0	0.00	41.30	23	13,830	0.17%
2020/10/14	0	0.00	0.1	41.80	41.80	-0.1	13,725	0.00%
2020/10/13	13	41.52	0	0.00	41.45	13	13,582	0.10%
2020/10/12	0	0.00	3	41.43	41.45	-3	13,601	-0.02%
2020/10/08	25	41.06	0	0.00	41.05	25	13,607	0.18%
2020/10/07	2.1	41.23	5	41.30	41.15	-2.9	13,557	-0.02%
2020/10/06	1	41.50	2	41.48	41.50	-1	13,534	-0.01%
2020/10/05	21	41.49	1	41.50	41.20	20	13,460	0.15%
2020/09/30	0	0.00	3	41.83	41.90	-3	13,544	-0.02%
2020/09/29	3	41.48	4	41.63	41.65	-1	13,566	-0.01%
2020/09/28	1	41.20	8	41.23	41.30	-7	13,654	-0.05%
2020/09/25	2	40.83	5	40.95	40.80	-3	13,727	-0.02%
2020/09/24	132	40.72	8.2	40.67	40.60	123.9	13,700	0.90%	大買/鉅額交易
2020/09/23	45	41.53	1	41.50	41.75	44	13,275	0.33%
2020/09/22	27.3	41.99	0	0.00	41.90	27.3	13,140	0.21%
2020/09/21	27	42.46	0.8	42.50	42.40	26.2	13,295	0.20%
2020/09/18	7	43.12	10	43.15	42.85	-3	13,252	-0.02%
2020/09/17	25	43.33	5.1	43.60	43.25	19.9	13,119	0.15%
2020/09/16	8	43.63	109	43.75	43.75	-101	13,096	-0.77%	大賣/鉅額交易
2020/09/15	6	43.60	3	43.62	43.75	3	13,018	0.02%
2020/09/14	12	43.32	4	43.56	43.65	8	13,087	0.06%
2020/09/11	11.1	43.36	104	43.36	43.45	-92.9	13,010	-0.71%	大賣/
2020/09/10	6.5	42.92	71	42.71	43.05	-64.5	12,965	-0.50%
2020/09/09	24	41.92	32	41.90	42.25	-8	12,854	-0.06%
2020/09/08	1	42.45	0	0.00	42.50	1	12,825	0.01%
2020/09/07	2	42.30	0	0.00	42.45	2	12,905	0.02%
2020/09/04	9	42.28	1	42.30	42.45	8	13,169	0.06%
2020/09/03	5.1	42.43	14	42.74	42.75	-8.9	13,311	-0.07%
2020/09/02	59	42.22	2	42.08	42.20	57	13,346	0.43%
2020/09/01	18.5	42.56	1	42.85	42.80	17.5	13,346	0.13%
2020/08/31	9	43.13	20	43.00	42.80	-11	13,272	-0.08%
2020/08/28	4	43.24	7	43.34	43.30	-3	13,213	-0.02%
2020/08/27	18	43.04	1	43.00	43.10	17	13,266	0.13%
2020/08/26	4	43.20	12.2	43.14	43.40	-8.2	13,235	-0.06%
2020/08/25	3	43.52	69	43.34	43.40	-66	13,156	-0.50%
2020/08/24	1	41.65	0	0.00	41.70	1	12,833	0.01%
2020/08/21	8	41.49	0	0.00	41.80	8	12,897	0.06%
2020/08/20	38	41.61	34	41.41	41.40	4	12,766	0.03%
2020/08/19	2.8	42.99	16.5	43.05	42.75	-13.7	12,709	-0.11%
2020/08/18	0	0.00	3	42.62	42.55	-3	12,493	-0.02%
2020/08/17	0.1	42.40	15	42.27	42.50	-14.9	12,560	-0.12%
2020/08/14	2.5	41.88	0	0.00	41.85	2.5	12,580	0.02%
2020/08/13	5	42.07	1	42.35	42.00	4	12,658	0.03%
2020/08/12	8	41.79	1	41.90	41.85	7	12,773	0.05%
2020/08/11	10	41.94	45	41.99	41.75	-35	12,660	-0.28%
2020/08/10	30	41.55	12	41.61	41.75	18	12,546	0.14%
2020/08/07	22	41.24	0	0.00	41.15	22	12,544	0.18%
2020/08/06	36	41.51	7	41.37	41.55	29	12,531	0.23%
2020/08/05	2	41.45	2	41.43	41.40	0	12,568	0.00%
2020/08/04	8	41.42	0	0.00	41.30	8	12,604	0.06%
2020/08/03	6.3	41.36	0	0.00	41.25	6.3	12,627	0.05%
2020/07/31	16	41.72	2	41.98	41.75	14	12,603	0.11%
2020/07/30	1	41.90	0	0.00	42.20	1	12,463	0.01%
2020/07/29	1	42.45	10	42.45	41.80	-9	12,418	-0.07%
2020/07/28	13	41.54	2	41.85	41.70	11	12,617	0.09%
2020/07/27	6	42.18	7	41.90	41.80	-1	12,746	-0.01%
2020/07/24	3	42.03	1	42.15	42.00	2	12,880	0.02%
2020/07/23	3	42.70	1	42.75	42.70	2	12,799	0.02%
2020/07/22	4	43.00	7	43.08	43.10	-3	12,889	-0.02%
2020/07/21	2.5	42.56	0	0.00	42.50	2.5	12,846	0.02%
2020/07/20	2	42.70	21	42.50	42.65	-19	12,732	-0.15%
2020/07/17	1	42.85	0	0.00	42.80	1	12,866	0.01%
2020/07/16	0.6	42.70	2	42.85	42.85	-1.4	13,060	-0.01%
2020/07/15	0	0.00	4.1	42.95	42.80	-4.1	13,046	-0.03%
2020/07/14	20	42.70	0	0.00	42.70	20	13,170	0.15%
2020/07/13	1	42.95	6	43.05	43.00	-5	13,365	-0.04%
2020/07/10	5	42.48	4	42.54	42.40	1	13,490	0.01%
2020/07/09	45.1	43.07	25	43.67	42.80	20.1	13,702	0.15%
2020/07/08	32	43.10	68	43.40	43.10	-36	13,617	-0.26%
2020/07/07	1	43.10	88	43.30	43.30	-87	13,722	-0.63%
2020/07/06	3	43.00	23	43.28	43.30	-20	13,742	-0.15%
2020/07/03	20	42.38	17.1	42.63	42.80	2.9	13,867	0.02%
2020/07/02	4	42.28	7.7	42.23	42.10	-3.7	14,007	-0.03%
2020/07/01	3	42.10	11.1	42.08	42.30	-8.1	14,311	-0.06%
2020/06/30	94	43.85	6	43.87	43.90	88	14,307	0.62%
2020/06/29	16	43.71	0	0.00	43.80	16	14,241	0.11%
2020/06/24	4	44.10	0	0.00	44.15	4	14,247	0.03%
2020/06/23	4	43.80	11.1	43.90	44.00	-7.1	14,476	-0.05%
2020/06/22	13	43.47	5	43.60	43.60	8	14,552	0.05%
2020/06/19	5	43.70	1	43.75	43.60	4	14,773	0.03%
2020/06/18	33	43.65	6	43.78	43.85	27	14,934	0.18%
2020/06/17	1	43.80	3	44.23	44.30	-2	15,019	-0.01%
2020/06/16	0	0.00	45	43.83	44.10	-45	15,493	-0.29%
2020/06/15	0	0.00	4	43.63	43.10	-4	16,095	-0.02%
2020/06/12	5	42.97	14	43.00	43.25	-9	16,407	-0.05%
2020/06/11	18	44.01	26	44.61	43.60	-8	16,848	-0.05%
2020/06/10	3	44.80	22.2	44.62	44.60	-19.2	17,044	-0.11%
2020/06/09	10	44.00	7.9	44.00	44.00	2.1	17,833	0.01%
2020/06/08	3	43.87	35	43.96	43.85	-32	18,181	-0.18%
2020/06/05	3	43.45	23	43.55	43.50	-20	18,324	-0.11%
2020/06/04	8	43.48	22	43.42	43.55	-14	18,566	-0.08%
2020/06/03	3	43.50	73.1	43.33	43.55	-70.1	18,973	-0.37%
2020/06/02	0	0.00	10	42.91	42.95	-10	18,957	-0.05%
2020/06/01	5	42.63	12	42.83	42.50	-7	18,967	-0.04%
2020/05/29	5	41.92	0	0.00	42.40	5	18,961	0.03%
2020/05/28	41	42.64	0	0.00	42.05	41	18,742	0.22%
2020/05/27	12	42.65	4.5	42.64	42.65	7.5	18,852	0.04%
2020/05/26	3	42.45	25	42.63	42.45	-22	18,940	-0.12%
2020/05/25	2	41.25	1	41.00	41.70	1	18,867	0.01%
2020/05/22	13	41.85	8	41.78	41.70	5	18,881	0.03%
2020/05/21	6	42.41	8	42.35	42.70	-2	18,910	-0.01%
2020/05/20	5	42.25	7.6	42.32	42.25	-2.6	18,801	-0.01%
2020/05/19	0	0.00	15	41.98	42.00	-15	18,690	-0.08%
2020/05/18	0	0.00	2	41.00	41.20	-2	18,448	-0.01%
2020/05/15	4.3	41.01	8	41.05	41.15	-3.7	18,430	-0.02%
2020/05/14	5	40.64	3	40.58	40.55	2	18,263	0.01%
2020/05/13	4	40.88	0.1	41.15	40.95	3.9	18,156	0.02%
2020/05/12	1	40.90	4.2	41.12	41.20	-3.2	18,167	-0.02%
2020/05/11	15	41.29	16	41.36	41.20	-1	18,225	-0.01%
2020/05/08	5	40.77	1	41.10	40.65	4	18,241	0.02%
2020/05/07	11	40.52	0	0.00	40.50	11	18,279	0.06%
2020/05/06	2	40.55	2	40.45	40.55	0	18,315	0.00%
2020/05/05	5	40.70	0	0.00	40.65	5	18,380	0.03%
2020/05/04	9.5	40.70	4	41.01	40.75	5.5	18,411	0.03%
2020/04/30	4	42.04	34	42.06	42.30	-30	18,225	-0.16%
2020/04/29	6.1	41.18	5	41.24	41.05	1.1	18,188	0.01%
2020/04/28	6	40.13	4.3	40.18	40.30	1.7	18,182	0.01%
2020/04/27	3	39.95	10	40.04	40.10	-7	18,723	-0.04%
2020/04/24	18	39.34	0	0.00	39.20	18	18,683	0.10%
2020/04/23	4	39.40	4	39.86	39.60	0	18,723	0.00%
2020/04/22	2.7	39.40	22	38.95	39.45	-19.3	18,721	-0.10%
2020/04/21	21	39.14	27	39.14	39.00	-6	18,670	-0.03%
2020/04/20	5	40.21	4	40.21	40.10	1	18,566	0.01%
2020/04/17	12	40.63	54	40.91	40.60	-42	18,610	-0.23%
2020/04/16	5	40.32	4	40.24	40.20	1	18,482	0.01%
2020/04/15	13	40.80	8	40.99	41.05	5	18,295	0.03%
2020/04/14	27	40.25	13	40.40	40.65	14	18,190	0.08%
2020/04/13	13	39.63	15	39.76	39.50	-2	18,003	-0.01%
2020/04/10	26	39.18	19.5	39.11	39.20	6.5	17,881	0.04%
2020/04/09	67	38.25	3	38.25	38.20	64	17,767	0.36%
2020/04/08	12	37.80	10	38.00	37.95	2	17,642	0.01%
2020/04/07	20	37.32	1.1	37.37	37.25	18.9	17,403	0.11%
2020/04/06	26	37.15	16	36.99	37.30	10	17,181	0.06%
2020/04/01	0.5	37.40	1	37.45	37.40	-0.5	16,908	0.00%
2020/03/31	16	38.00	8	38.05	37.55	8	16,767	0.05%
2020/03/30	11	37.73	13	37.68	37.90	-2	16,494	-0.01%
2020/03/27	6	38.29	27	38.16	38.30	-21	16,359	-0.13%
2020/03/26	6	37.01	5	37.15	37.30	1	16,114	0.01%
2020/03/25	25	37.07	9	37.16	37.10	16	16,112	0.10%
2020/03/24	6	36.59	8	37.04	36.25	-2	15,922	-0.01%
2020/03/23	7	36.04	4	36.34	36.00	3	15,817	0.02%
2020/03/20	28	35.76	33.8	36.55	37.50	-5.8	15,842	-0.04%
2020/03/19	61	35.36	10	35.20	34.85	51	15,428	0.33%
2020/03/18	46	37.03	1	36.90	36.85	45	15,332	0.29%
2020/03/17	16.4	37.39	13	37.54	37.35	3.4	15,127	0.02%
2020/03/16	29	38.58	56	38.92	38.05	-27	14,810	-0.18%
2020/03/13	56	38.21	16	38.53	39.65	40	14,425	0.28%
2020/03/12	36.9	40.74	14	40.71	40.50	22.9	13,472	0.17%
2020/03/11	24	42.48	1	42.45	42.15	23	13,056	0.18%
2020/03/10	7.3	42.51	11	42.63	42.35	-3.7	13,022	-0.03%
2020/03/09	47	42.55	37	42.53	42.35	10	12,848	0.08%
2020/03/06	33.2	44.39	2	44.75	44.20	31.2	12,372	0.25%
2020/03/05	1	45.05	15	44.97	45.15	-14	12,347	-0.11%
2020/03/04	2	44.08	5	44.05	44.45	-3	12,451	-0.02%
2020/03/03	12	44.20	7.5	44.15	44.15	4.5	12,548	0.04%
2020/03/02	35	43.98	8.3	43.97	43.95	26.7	12,678	0.21%
2020/02/27	15	44.43	10	44.35	44.45	5	13,147	0.04%
2020/02/26	11	44.65	0	0.00	44.70	11	13,411	0.08%
2020/02/25	3	44.87	0	0.00	44.95	3	13,301	0.02%
2020/02/24	37	45.04	0	45.20	45.00	37	13,338	0.28%
2020/02/21	5	45.75	1	45.80	45.70	4	13,244	0.03%
2020/02/20	4	46.14	0	0.00	46.10	4	13,321	0.03%
2020/02/19	0	0.00	23	46.27	46.35	-23	13,295	-0.17%
2020/02/18	1	45.95	0	0.00	46.00	1	13,310	0.01%
2020/02/17	11	45.75	1	45.95	45.95	10	13,316	0.08%
2020/02/13	20	46.01	1.1	46.05	46.05	18.9	13,428	0.14%
2020/02/12	13	46.49	20.5	46.49	46.35	-7.5	13,455	-0.06%
2020/02/11	0.1	46.00	20	45.85	46.00	-20	13,347	-0.15%
2020/02/10	14	45.00	11	45.01	45.15	3	13,575	0.02%
2020/02/07	0	0.00	1	45.55	45.40	-1	14,026	-0.01%
2020/02/06	0	0.00	8	45.77	46.00	-8	14,017	-0.06%
2020/02/05	0	0.00	6.1	45.20	45.40	-6.1	13,961	-0.04%
2020/02/04	5	44.90	6	44.65	45.05	-1	13,912	-0.01%
2020/02/03	9	43.84	6	44.18	44.15	3	13,979	0.02%
2020/01/31	9	44.98	1	45.05	45.05	8	13,806	0.06%
2020/01/30	41	45.34	15	45.87	45.00	26	13,719	0.19%
2020/01/20	14	47.08	1	47.10	47.10	13	13,126	0.10%
2020/01/17	0	0.00	16	47.13	47.15	-16	13,064	-0.12%
2020/01/16	2	46.63	4	46.75	46.90	-2	12,986	-0.02%
2020/01/15	14	46.70	15	47.02	46.80	-1	12,907	-0.01%
2020/01/14	15	46.98	6	46.98	47.00	9	12,838	0.07%
2020/01/13	2	46.68	10.1	46.79	46.80	-8.1	12,734	-0.06%
2020/01/10	9	46.42	3	46.45	46.40	6	12,676	0.05%
2020/01/08	7.5	45.85	18	46.02	45.80	-10.5	12,623	-0.08%
2020/01/07	3.5	46.23	2	46.23	46.30	1.5	12,548	0.01%
2020/01/06	4.1	46.40	11.1	46.35	46.40	-7	12,563	-0.06%
2020/01/03	1	46.55	10	46.69	46.75	-9	12,558	-0.07%
2020/01/02	1	46.45	0	0.00	46.45	1	12,533	0.01%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/30	1	46.65	1	46.60	46.70	0	12,500	0.00%
2019/12/27	3	46.60	6	46.61	46.75	-3	12,512	-0.02%
2019/12/26	1	46.50	1	46.40	46.50	0	12,435	0.00%
2019/12/25	0	0.00	1	46.40	46.45	-1	12,509	-0.01%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/23	25	46.57	11	46.47	46.65	14	12,613	0.11%
2019/12/20	0	0.00	19.4	46.66	46.75	-19.4	12,650	-0.15%
2019/12/19	1	46.60	19	46.72	46.75	-18	12,514	-0.14%
2019/12/18	0	0.00	4	46.58	46.75	-4	12,459	-0.03%
2019/12/17	25	46.29	1	46.30	46.50	24	12,454	0.19%
2019/12/16	15	46.78	19.6	46.87	46.60	-4.6	12,268	-0.04%
2019/12/13	6	47.11	147	47.00	47.15	-141	12,136	-1.16%	大賣/鉅額交易
2019/12/12	0	0.00	18	46.09	46.05	-18	11,685	-0.15%
2019/12/11	0	0.00	13	45.95	45.95	-13	11,598	-0.11%
2019/12/10	0	0.00	4	45.50	45.55	-4	11,447	-0.03%
2019/12/09	21	45.25	21	45.30	45.45	0	11,404	0.00%
2019/12/06	0	0.00	6	45.42	45.45	-6	11,572	-0.05%
2019/12/05	82	45.30	5	45.19	45.50	77	11,663	0.66%
2019/12/04	2	44.63	10	44.65	44.80	-8	11,452	-0.07%
2019/12/03	2	44.78	0	0.00	44.90	2	11,512	0.02%
2019/12/02	4	44.45	1	44.80	44.80	3	11,513	0.03%
2019/11/29	12	45.03	1.2	44.90	44.80	10.8	11,431	0.09%
2019/11/28	8.3	45.37	8	45.48	45.40	0.3	11,208	0.00%
2019/11/27	3	45.77	44	45.69	45.85	-41	11,107	-0.37%
2019/11/26	3	46.12	24	46.25	46.00	-21	10,945	-0.19%
2019/11/25	4.1	45.94	17	46.06	46.10	-12.9	10,286	-0.13%
2019/11/22	1	45.05	6	45.10	45.30	-5	10,034	-0.05%
2019/11/21	28	45.00	1	45.00	45.05	27	10,041	0.27%
2019/11/20	3	45.20	3	45.32	45.45	0	9,948	0.00%
2019/11/19	2.1	45.35	1	45.30	45.55	1.1	9,880	0.01%
2019/11/18	0	0.00	2	45.25	45.60	-2	9,831	-0.02%
2019/11/15	10	45.15	1	45.30	45.30	9	9,898	0.09%
2019/11/14	15	45.27	0	0.00	45.10	15	9,986	0.15%
2019/11/13	5	45.43	1	45.25	45.30	4	10,209	0.04%
2019/11/12	13	45.51	4	45.61	45.55	9	10,259	0.09%
2019/11/11	2	45.00	10	45.40	45.20	-8	10,222	-0.08%
2019/11/08	14.2	45.59	1	45.60	45.60	13.2	10,236	0.13%
2019/11/07	17	45.97	20	46.06	45.50	-3	10,148	-0.03%
2019/11/06	17	45.95	31.1	45.91	45.85	-14.1	9,873	-0.14%
2019/11/05	3	45.05	1	45.05	44.95	2	9,380	0.02%
2019/11/04	15	44.66	1	44.95	44.95	14	9,414	0.15%
2019/11/01	9	44.66	11.2	44.45	44.55	-2.2	9,445	-0.02%
2019/10/31	5.5	44.84	1	44.70	44.55	4.5	9,553	0.05%
2019/10/30	1	45.30	7.6	45.37	45.45	-6.6	9,452	-0.07%
2019/10/29	0	0.00	14.2	45.40	45.45	-14.2	9,564	-0.15%
2019/10/25	1	45.40	3	45.48	45.50	-2	9,528	-0.02%
2019/10/24	0.2	45.25	4	45.37	45.55	-3.8	9,527	-0.04%
2019/10/23	1	45.25	1	45.20	45.20	0	9,479	0.00%
2019/10/22	1	45.40	20	45.41	45.50	-19	9,502	-0.20%
2019/10/21	2	45.28	14	45.34	45.40	-12	9,511	-0.13%
2019/10/18	0	0.00	5	45.34	45.25	-5	9,561	-0.05%
2019/10/17	0	0.00	3	45.27	45.30	-3	9,504	-0.03%
2019/10/16	0	0.00	17	45.09	45.25	-17	9,499	-0.18%
2019/10/15	0	0.00	5.3	44.82	44.95	-5.3	9,492	-0.06%
2019/10/14	0	0.00	3	44.78	44.80	-3	9,512	-0.03%
2019/10/09	6	44.15	3	43.93	43.90	3	9,473	0.03%
2019/10/08	3	44.30	10	44.46	44.30	-7	9,457	-0.07%
2019/10/07	8	43.93	2	44.00	44.00	6	9,406	0.06%
2019/10/04	7	43.91	2	43.85	44.00	5	9,453	0.05%
2019/10/03	9	44.07	28.1	44.05	44.10	-19.1	9,476	-0.20%
2019/10/02	0	0.00	2	44.75	44.75	-2	9,489	-0.02%
2019/10/01	3	44.82	3	44.87	45.00	0	9,586	0.00%
2019/09/27	8	44.61	5	44.65	44.55	3	9,708	0.03%
2019/09/26	0	0.00	10	44.65	44.60	-10	10,060	-0.10%
2019/09/25	6	44.42	0	0.00	44.40	6	10,268	0.06%
2019/09/24	1	44.90	2	44.90	45.00	-1	10,405	-0.01%
2019/09/23	10.1	44.76	4	44.79	44.85	6.1	10,504	0.06%
2019/09/20	2	45.00	7.8	45.16	45.15	-5.8	10,806	-0.05%
2019/09/19	1	45.30	0	0.00	45.20	1	10,757	0.01%
2019/09/18	4	45.50	26	45.50	45.60	-22	10,735	-0.20%
2019/09/17	1	45.10	4	45.39	45.55	-3	10,693	-0.03%
2019/09/16	6.3	45.25	21	45.24	45.30	-14.7	10,762	-0.14%
2019/09/12	0	0.00	13	45.06	45.00	-13	10,726	-0.12%
2019/09/11	6	44.89	4	44.74	44.95	2	10,826	0.02%
2019/09/10	4	44.90	18.4	44.94	44.90	-14.4	10,813	-0.13%
2019/09/09	1	44.40	26.1	44.44	44.55	-25.1	10,670	-0.23%
2019/09/06	0	0.00	6.8	44.01	44.00	-6.8	10,567	-0.06%
2019/09/05	1	43.85	10	43.71	43.95	-9	10,660	-0.08%
2019/09/04	0	0.00	15	43.54	43.45	-15	10,519	-0.14%
2019/09/03	1	43.40	3	43.45	43.25	-2	10,585	-0.02%
2019/09/02	1	43.30	1	43.45	43.50	0	10,671	0.00%
2019/08/30	0	0.00	15	43.35	43.65	-15	10,756	-0.14%
2019/08/29	7	43.16	13.2	43.16	43.15	-6.2	10,797	-0.06%
2019/08/28	3	43.53	5	43.54	43.70	-2	10,818	-0.02%
2019/08/27	1	43.45	15	43.34	43.50	-14	10,851	-0.13%
2019/08/26	1	42.85	3	42.95	43.00	-2	10,789	-0.02%
2019/08/21	0	0.00	2	43.20	42.90	-2	11,145	-0.02%
2019/08/20	9	42.94	0	0.00	42.90	9	11,111	0.08%
2019/08/19	9	43.42	9	43.46	43.35	0	11,128	0.00%
2019/08/16	6	42.15	14	42.90	43.15	-8	11,048	-0.07%
2019/08/15	8	41.94	2.3	42.23	41.90	5.7	10,942	0.05%
2019/08/14	8	42.29	9	42.52	42.05	-1	11,055	-0.01%
2019/08/13	15	42.39	4	42.45	42.30	11	11,116	0.10%
2019/08/12	2	42.13	0	0.00	41.90	2	11,259	0.02%
2019/08/08	7	41.91	2	42.00	41.90	5	11,569	0.04%
2019/08/07	21.5	41.79	0	0.00	41.65	21.5	11,618	0.19%
2019/08/06	16	41.52	1	41.90	41.70	15	11,901	0.13%
2019/08/05	12	42.05	1	42.00	42.00	11	11,942	0.09%
2019/08/02	21	42.37	2	42.40	42.35	19	11,942	0.16%
2019/08/01	2	42.85	0	0.00	42.90	2	12,024	0.02%
2019/07/31	6	43.33	0	0.00	43.20	6	12,042	0.05%
2019/07/30	11	43.55	0	0.00	43.50	11	11,991	0.09%
2019/07/26	10	43.58	0	0.00	43.50	10	12,256	0.08%
2019/07/25	0	0.00	1	43.90	43.90	-1	12,432	-0.01%
2019/07/24	2	43.40	5	43.45	43.45	-3	12,543	-0.02%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	1	43.65	1	43.85	43.60	0	12,563	0.00%
2019/07/19	13	43.63	6.8	43.68	43.50	6.2	12,593	0.05%
2019/07/18	9	43.43	3	43.40	43.45	6	12,590	0.05%
2019/07/17	10	43.58	0	0.00	43.50	10	12,580	0.08%
2019/07/15	8	43.93	0	0.00	43.85	8	12,428	0.06%
2019/07/12	2	43.95	0	0.00	43.95	2	12,723	0.02%
2019/07/11	9	44.14	0	0.00	44.20	9	12,840	0.07%
2019/07/10	1	44.20	0	0.00	44.30	1	13,018	0.01%
2019/07/09	7	44.07	1	44.05	44.05	6	13,055	0.05%
2019/07/08	0.3	44.25	16	44.29	44.20	-15.7	13,061	-0.12%
2019/07/05	2	44.10	22	44.15	44.30	-20	13,178	-0.15%
2019/07/04	23	44.37	2	44.48	44.35	21	13,236	0.16%
2019/07/03	5.6	45.99	17	46.03	46.10	-11.4	13,177	-0.09%
2019/07/02	0	0.00	9	46.19	46.25	-9	13,031	-0.07%
2019/07/01	10	46.20	12	46.26	46.25	-2	12,781	-0.02%
2019/06/28	4.3	45.83	4	45.96	45.85	0.3	12,611	0.00%
2019/06/27	4	45.99	9	45.79	45.80	-5	12,572	-0.04%
2019/06/26	0	0.00	61	45.37	45.40	-61	12,505	-0.49%
2019/06/25	0	0.00	12	44.93	44.90	-12	12,469	-0.10%
2019/06/24	4	44.73	11	44.87	44.90	-7	12,607	-0.06%
2019/06/21	0	0.00	2	44.65	44.45	-2	12,633	-0.02%
2019/06/20	17	44.60	2.1	44.80	44.65	14.9	12,612	0.12%
2019/06/19	1	44.60	12	44.62	44.80	-11	12,755	-0.09%
2019/06/18	1	44.25	3.5	44.34	44.50	-2.5	12,656	-0.02%
2019/06/17	4	44.19	16	44.13	44.10	-12	12,868	-0.09%
2019/06/13	2	43.58	10	43.65	43.65	-8	13,170	-0.06%
2019/06/12	6	44.08	0	0.00	44.35	6	13,250	0.05%
2019/06/11	6	44.01	3.5	44.41	44.45	2.5	13,372	0.02%
2019/06/10	0	0.00	4	44.09	44.15	-4	13,370	-0.03%
2019/06/06	17	42.96	0	0.00	43.15	17	13,441	0.13%
2019/06/05	6	43.33	0	0.00	43.10	6	13,478	0.04%
2019/06/04	5	43.60	13	43.62	43.90	-8	13,470	-0.06%
2019/06/03	4	43.35	6	43.44	43.65	-2	13,451	-0.01%
2019/05/31	13	43.22	2	43.18	43.25	11	13,432	0.08%
2019/05/30	0	0.00	2	42.55	42.60	-2	13,379	-0.01%
2019/05/29	2	42.35	3	42.50	42.45	-1	13,576	-0.01%
2019/05/28	9	42.17	0	0.00	42.30	9	13,740	0.07%
2019/05/24	3	42.05	0	0.00	42.00	3	13,806	0.02%
2019/05/23	1	42.40	0	0.00	42.50	1	13,755	0.01%
2019/05/22	1	42.50	5	42.50	42.50	-4	13,835	-0.03%
2019/05/21	18	42.68	6	42.62	43.05	12	13,864	0.09%
2019/05/20	5	41.98	0	0.00	41.90	5	13,733	0.04%
2019/05/17	18.9	41.99	4	41.98	41.90	14.9	13,636	0.11%
2019/05/16	37	42.50	0	0.00	42.00	37	13,498	0.27%
2019/05/15	19	43.22	0	0.00	43.25	19	13,362	0.14%
2019/05/14	33	43.13	10	43.40	43.15	23	13,373	0.17%
2019/05/13	43.4	43.95	4	44.10	43.80	39.4	13,270	0.30%
2019/05/10	11	44.70	2	44.70	44.60	9	13,345	0.07%
2019/05/09	21	44.77	1	44.60	44.60	20	13,436	0.15%
2019/05/08	37	45.10	0	0.00	45.05	37	13,438	0.28%
2019/05/07	2	45.43	0	0.00	45.40	2	13,491	0.01%
2019/05/06	22	45.60	1	45.65	45.60	21	13,686	0.15%
2019/05/03	2	46.15	1	46.10	46.15	1	13,628	0.01%
2019/05/02	33	46.36	14.5	46.11	46.40	18.5	13,506	0.14%
2019/04/30	1	45.45	12	45.79	45.60	-11	13,422	-0.08%
2019/04/29	22	45.50	1	45.65	45.70	21	13,422	0.16%
2019/04/26	2	45.15	3	45.50	45.50	-1	13,449	-0.01%
2019/04/25	7.4	45.16	1	45.25	45.20	6.4	13,629	0.05%
2019/04/24	1	45.25	0	0.00	45.40	1	13,919	0.01%
2019/04/23	0	0.00	15.1	45.30	45.35	-15.1	14,182	-0.11%
2019/04/22	0	0.00	10	45.20	45.25	-10	14,494	-0.07%
2019/04/19	0	0.00	2.5	45.18	45.20	-2.5	14,744	-0.02%
2019/04/18	51	44.81	27	45.01	45.00	24	14,768	0.16%
2019/04/17	29	45.20	0	0.00	45.20	29	14,610	0.20%
2019/04/16	51	45.27	4	45.16	45.30	47	14,477	0.32%
2019/04/15	6	45.66	3	45.83	45.70	3	14,346	0.02%
2019/04/12	0	0.00	4	45.68	45.70	-4	14,335	-0.03%
2019/04/11	0	0.00	5	46.04	45.55	-5	14,325	-0.03%
2019/04/10	5	45.44	4	45.35	45.50	1	14,249	0.01%
2019/04/09	4	45.61	1	45.80	45.75	3	14,189	0.02%
2019/04/08	45	45.44	0	0.00	45.35	45	14,074	0.32%
2019/04/03	1	46.00	0.2	46.00	46.00	0.8	13,801	0.01%
2019/04/02	4	45.98	2	46.00	46.00	2	13,773	0.01%
2019/04/01	12	45.89	4	46.20	45.60	8	13,728	0.06%
2019/03/29	1	45.10	12	45.83	46.00	-11	13,562	-0.08%
2019/03/28	23	44.74	5	45.04	45.10	18	13,404	0.13%
2019/03/27	35.4	45.07	0	0.00	44.95	35.4	13,331	0.27%
2019/03/26	24	45.51	0	0.00	45.50	24	13,224	0.18%
2019/03/25	20	45.66	2	45.75	45.55	18	13,349	0.13%
2019/03/22	0	0.00	1	47.00	46.40	-1	13,166	-0.01%
2019/03/21	0	0.00	26	46.82	46.90	-26	13,054	-0.20%
2019/03/20	7	46.85	16	47.20	47.15	-9	13,050	-0.07%
2019/03/19	23	46.55	9	46.66	46.95	14	12,850	0.11%
2019/03/18	5	45.66	18.4	45.81	46.00	-13.4	12,664	-0.11%
2019/03/15	9	45.24	2	45.25	45.25	7	12,582	0.06%
2019/03/14	6	45.41	6	45.48	45.25	0	12,452	0.00%
2019/03/13	12	45.28	3	45.30	45.25	9	12,434	0.07%
2019/03/12	2.1	45.10	5	45.16	45.00	-2.9	12,423	-0.02%
2019/03/11	10	44.56	0	0.00	44.50	10	12,436	0.08%
2019/03/08	17	44.74	2	44.70	44.70	15	12,490	0.12%
2019/03/07	3.5	45.11	2	45.10	45.10	1.5	12,623	0.01%
2019/03/06	8	45.16	0	0.00	45.15	8	12,732	0.06%
2019/03/05	0	0.00	17	45.15	45.10	-17	12,846	-0.13%
2019/03/04	22.5	44.84	4	45.20	45.15	18.5	12,921	0.14%
2019/02/27	0.4	45.55	1	45.35	45.50	-0.6	12,758	0.00%
2019/02/26	3	45.35	3	45.58	45.45	0	12,558	0.00%
2019/02/25	2	45.10	12.2	45.11	45.30	-10.2	12,239	-0.08%
2019/02/22	16	44.97	0	0.00	45.00	16	12,147	0.13%
2019/02/21	7.1	45.02	0.3	45.20	45.10	6.8	12,083	0.06%
2019/02/20	6	45.00	6	45.05	45.05	0	12,003	0.00%
2019/02/19	5	44.84	14	44.83	44.85	-9	11,846	-0.08%
2019/02/18	12	44.70	0	0.00	44.75	12	11,801	0.10%
2019/02/15	2	44.55	0	0.00	44.40	2	11,767	0.02%
2019/02/14	12	44.75	2	44.83	44.50	10	11,660	0.09%
2019/02/13	1.5	44.60	0	0.00	44.60	1.5	11,458	0.01%
2019/02/12	7	44.14	0	0.00	44.30	7	11,447	0.06%
2019/02/11	9.1	44.32	8	44.29	44.15	1.1	11,317	0.01%
2019/01/30	26	44.59	3.4	44.57	44.55	22.6	11,181	0.20%
2019/01/29	25	44.64	7	44.62	44.75	18	11,121	0.16%
2019/01/28	2	44.40	17	44.41	44.60	-15	10,954	-0.14%
2019/01/25	31	44.05	0	0.00	44.00	31	10,827	0.29%
2019/01/24	5	44.05	0	0.00	44.05	5	10,643	0.05%
2019/01/23	6	44.13	0	0.00	44.30	6	10,634	0.06%
2019/01/22	5	44.24	0	0.00	44.25	5	10,710	0.05%
2019/01/21	9	44.29	0	0.00	44.30	9	10,736	0.08%
2019/01/18	5	44.04	0	0.00	44.15	5	10,904	0.05%
2019/01/17	11.1	43.95	1	43.95	44.05	10.1	11,002	0.09%
2019/01/16	32.3	44.18	2	44.00	44.00	30.3	10,922	0.28%
2019/01/15	43.6	44.65	0	0.00	44.60	43.6	10,614	0.41%
2019/01/14	34.3	45.21	0	0.00	45.00	34.3	10,342	0.33%
2019/01/11	27	46.20	2	45.95	45.95	25	10,140	0.25%
2019/01/10	0	47.00	0	0.00	46.90	0	9,958	0.00%
2019/01/09	0	0.00	6	46.99	47.05	-6	10,011	-0.06%
2019/01/08	1	45.85	0.9	46.00	45.70	0.1	9,975	0.00%
2019/01/07	12	45.85	9	45.92	45.95	3	10,273	0.03%
2019/01/04	6	45.28	0	0.00	45.30	6	10,445	0.06%
2019/01/03	7.3	45.80	0	0.00	45.80	7.3	10,903	0.07%
2019/01/02	9	46.25	0	0.00	46.10	9	11,063	0.08%
2018/12/28	3	46.55	0	0.00	47.05	3	11,114	0.03%
2018/12/27	0	0.00	1	46.95	46.95	-1	11,424	-0.01%
2018/12/26	1	46.65	1	46.75	46.50	0	11,549	0.00%
2018/12/25	15.3	46.26	0	0.00	46.50	15.3	11,742	0.13%
2018/12/24	3	46.68	0	0.00	46.85	3	11,927	0.03%
2018/12/22	7	47.05	0	0.00	47.05	7	12,082	0.06%
2018/12/21	3	46.90	23	46.90	47.30	-20	12,410	-0.16%
2018/12/20	9	46.93	0	0.00	47.05	9	12,555	0.07%
2018/12/18	21	47.19	0	0.00	47.05	21	12,666	0.17%
2018/12/17	1	47.60	0	0.00	47.75	1	12,959	0.01%
2018/12/14	4.3	47.51	0	0.00	47.45	4.3	13,129	0.03%
2018/12/13	11	47.82	0	0.00	48.05	11	13,081	0.08%
2018/12/12	1	47.60	1	47.70	47.55	0	13,095	0.00%
2018/12/11	23	47.27	0	0.00	47.25	23	13,061	0.18%
2018/12/10	21	47.50	5	47.50	47.50	16	12,977	0.12%
2018/12/07	2	48.00	0	0.00	48.00	2	12,947	0.02%
2018/12/06	15	47.95	0	0.00	48.00	15	12,897	0.12%
2018/12/05	3	48.38	0	0.00	48.35	3	12,874	0.02%
2018/12/04	10	48.64	0	0.00	48.75	10	12,872	0.08%
2018/12/03	12.1	49.10	10	49.15	49.15	2.1	12,840	0.02%
2018/11/30	6	48.78	0	0.00	48.80	6	12,724	0.05%
2018/11/29	5.3	48.76	0	0.00	48.60	5.3	12,537	0.04%
2018/11/28	18	48.88	0	0.00	48.85	18	12,400	0.15%
2018/11/27	9	49.27	0	0.00	49.10	9	12,281	0.07%
2018/11/26	11	49.94	1	50.80	49.90	10	12,278	0.08%
2018/11/23	0	0.00	1	50.40	50.10	-1	12,218	-0.01%
2018/11/22	1	50.40	1	50.50	50.80	0	12,229	0.00%
2018/11/21	2	50.00	8	50.50	50.70	-6	12,268	-0.05%
2018/11/20	0	0.00	1.3	51.05	50.50	-1.3	12,327	-0.01%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	0.1	50.70	1	51.00	51.10	-0.9	12,432	-0.01%
2018/11/14	0	0.00	3.4	50.99	51.20	-3.4	12,470	-0.03%
2018/11/13	2	50.05	19.7	50.40	51.00	-17.7	12,510	-0.14%
2018/11/12	0	0.00	5	50.70	50.90	-5	12,588	-0.04%
2018/11/09	0	0.00	12	50.73	51.10	-12	12,793	-0.09%
2018/11/08	0	0.00	12	50.64	50.90	-12	12,772	-0.09%
2018/11/07	0	0.00	9	50.12	50.30	-9	12,670	-0.07%
2018/11/06	0	0.00	11	49.60	49.80	-11	12,719	-0.09%
2018/11/05	1	48.40	82.1	48.66	49.20	-81.1	12,683	-0.64%
2018/11/02	2	48.35	5	48.46	48.90	-3	12,682	-0.02%
2018/11/01	2	47.93	1	48.45	48.30	1	12,704	0.01%
2018/10/31	6	48.08	22	48.06	48.45	-16	12,664	-0.13%
2018/10/30	6	47.34	20	47.50	47.50	-14	12,580	-0.11%
2018/10/29	45	46.78	2	46.78	46.90	43	12,550	0.34%
2018/10/26	44.5	47.05	6	47.27	47.10	38.5	12,485	0.31%
2018/10/25	73	48.31	1	48.50	48.00	72	12,226	0.59%
2018/10/24	11	49.27	2	49.65	49.15	9	12,250	0.07%
2018/10/23	6.1	49.62	0	0.00	49.55	6.1	12,184	0.05%
2018/10/19	0	0.00	5	50.10	50.20	-5	12,270	-0.04%
2018/10/18	0	0.00	1	49.90	49.60	-1	12,235	-0.01%
2018/10/17	1	49.75	30	49.88	49.75	-29	12,384	-0.23%
2018/10/16	7	49.60	0	0.00	49.70	7	12,337	0.06%
2018/10/15	3	49.70	2	50.20	49.95	1	12,269	0.01%
2018/10/12	24	49.40	4	49.89	50.10	20	12,013	0.17%
2018/10/11	33.4	49.85	5	50.00	49.65	28.4	11,865	0.24%
2018/10/09	0	0.00	5	51.98	51.50	-5	11,377	-0.04%
2018/10/08	1	50.90	6	51.25	51.60	-5	11,184	-0.04%
2018/10/05	6	50.42	12	51.06	50.90	-6	11,086	-0.05%
2018/10/04	0	0.00	5	51.60	51.60	-5	10,810	-0.05%
2018/10/03	1	51.80	63	52.10	51.80	-62	10,746	-0.58%
2018/10/02	22	52.11	3	52.20	52.10	19	10,636	0.18%
2018/10/01	6	52.35	23.9	52.40	52.50	-17.9	10,512	-0.17%
2018/09/28	2.4	51.47	7	51.74	51.80	-4.6	10,484	-0.04%
2018/09/27	27	51.80	7	51.69	51.90	20	10,330	0.19%
2018/09/26	0	0.00	4	51.15	51.00	-4	10,162	-0.04%
2018/09/25	12	51.46	7	51.37	51.10	5	10,326	0.05%
2018/09/21	16	51.23	18	51.18	51.10	-2	10,288	-0.02%
2018/09/20	1	50.50	2	50.55	50.40	-1	9,862	-0.01%
2018/09/19	4	50.08	0	0.00	50.30	4	9,754	0.04%
2018/09/18	0	0.00	1	50.20	50.00	-1	9,957	-0.01%
2018/09/14	1.6	50.17	4	50.30	50.10	-2.4	10,481	-0.02%
2018/09/13	2	50.00	2	49.98	49.90	0	10,634	0.00%
2018/09/12	1	49.65	0	0.00	49.70	1	10,843	0.01%
2018/09/11	15	49.58	1	49.50	49.80	14	11,015	0.13%
2018/09/10	4	49.46	0	0.00	49.40	4	11,238	0.04%
2018/09/07	20	49.72	0	0.00	49.50	20	11,443	0.17%
2018/09/06	2	50.15	0	0.00	50.10	2	11,466	0.02%
2018/09/05	10	50.40	0	0.00	50.20	10	11,510	0.09%
2018/09/04	0	0.00	3	50.90	50.90	-3	11,548	-0.03%
2018/08/31	0	0.00	16	50.81	50.90	-16	11,622	-0.14%
2018/08/30	0.1	50.60	0	0.00	50.50	0.1	11,622	0.00%
2018/08/29	0	0.00	12	50.69	50.90	-12	11,686	-0.10%
2018/08/28	0	0.00	11	50.73	50.80	-11	11,740	-0.09%
2018/08/27	0	0.00	22.4	50.41	50.70	-22.4	11,774	-0.19%
2018/08/24	5	49.79	0	0.00	49.85	5	11,640	0.04%
2018/08/23	1	49.95	0	0.00	50.10	1	11,918	0.01%
2018/08/22	43	49.95	0.1	50.10	50.10	42.9	12,211	0.35%
2018/08/21	3	49.95	6.6	50.00	50.00	-3.6	12,096	-0.03%
2018/08/20	2	49.80	0	0.00	49.90	2	12,047	0.02%
2018/08/17	2.1	49.81	3	50.00	49.90	-0.9	12,024	-0.01%
2018/08/16	16.1	49.65	0	0.00	49.70	16.1	11,979	0.13%
2018/08/15	8.4	50.12	3	50.00	50.10	5.4	11,943	0.05%
2018/08/14	0	0.00	2	50.10	50.30	-2	12,078	-0.02%
2018/08/13	32	50.07	6	50.32	50.10	26	12,264	0.21%
2018/08/10	0	0.00	4	50.90	50.90	-4	12,319	-0.03%
2018/08/09	21	50.50	11	50.70	50.40	10	12,483	0.08%
2018/08/08	1	50.60	3	50.83	50.70	-2	12,640	-0.02%
2018/08/06	2	50.50	1	50.50	50.40	1	12,831	0.01%
2018/08/03	0.1	50.60	5	50.66	50.80	-4.9	13,049	-0.04%
2018/08/02	8	50.40	0	0.00	50.20	8	13,141	0.06%
2018/08/01	2	51.00	1	51.00	51.00	1	13,112	0.01%
2018/07/31	5.5	50.79	25	50.89	50.70	-19.5	13,175	-0.15%
2018/07/30	0	0.00	1.9	50.40	50.40	-1.9	12,966	-0.01%
2018/07/27	4	50.15	2	50.00	50.20	2	13,116	0.02%
2018/07/26	13	50.03	1	50.30	50.30	12	13,168	0.09%
2018/07/25	1	50.20	0.1	50.50	50.20	0.9	13,156	0.01%
2018/07/24	33	50.31	1	50.30	50.30	32	13,149	0.24%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/20	8	50.60	1	50.70	51.00	7	13,127	0.05%
2018/07/19	1	50.80	0	0.00	50.80	1	13,137	0.01%
2018/07/18	2	50.85	13	50.88	50.80	-11	13,137	-0.08%
2018/07/16	1	50.70	3	50.80	50.70	-2	13,165	-0.02%
2018/07/13	0	0.00	2	50.80	51.00	-2	13,230	-0.02%
2018/07/11	3	49.98	0	0.00	50.30	3	13,360	0.02%
2018/07/10	0	0.00	2	50.50	50.50	-2	13,348	-0.01%
2018/07/09	1	50.30	5	50.10	50.10	-4	13,363	-0.03%
2018/07/06	6	49.33	7	49.46	49.45	-1	13,375	-0.01%
2018/07/05	12	49.50	14	49.74	49.80	-2	13,409	-0.01%
2018/07/04	1	49.90	2	50.00	50.00	-1	13,615	-0.01%
2018/07/03	2.2	50.00	0	0.00	50.00	2.2	13,638	0.02%
2018/06/29	1	50.60	10	50.93	51.10	-9	13,434	-0.07%
2018/06/28	7	50.63	1	50.90	50.50	6	13,314	0.05%
2018/06/27	67	50.69	0	0.00	50.50	67	13,279	0.50%
2018/06/26	10.7	50.96	1	51.10	50.90	9.7	13,056	0.07%
2018/06/25	9	53.42	200.3	53.20	53.20	-191.3	12,832	-1.49%	大賣/鉅額交易
2018/06/22	7	53.70	0.6	53.70	53.70	6.4	12,586	0.05%
2018/06/21	0	0.00	4	54.00	53.90	-4	12,476	-0.03%
2018/06/20	0	0.00	3	54.00	53.70	-3	12,714	-0.02%
2018/06/14	4.2	53.11	0	0.00	52.90	4.2	12,213	0.03%
2018/06/13	0	0.00	4	53.78	54.00	-4	12,056	-0.03%
2018/06/12	0	0.00	2	53.80	53.50	-2	12,349	-0.02%
2018/06/08	0	0.00	2	53.90	53.80	-2	12,317	-0.02%
2018/06/07	2	53.65	6	53.78	54.00	-4	12,354	-0.03%
2018/06/06	0	0.00	6	53.27	53.30	-6	12,473	-0.05%
2018/06/05	3.1	52.73	2	52.85	53.00	1.1	12,369	0.01%
2018/06/04	3	52.70	1	52.50	52.80	2	12,333	0.02%
2018/05/31	0.3	51.90	1	52.00	52.10	-0.7	12,376	-0.01%
2018/05/30	19	51.39	1	51.90	51.20	18	12,242	0.15%
2018/05/29	0	0.00	1	53.10	52.80	-1	12,296	-0.01%
2018/05/25	2.2	53.35	2	53.45	53.10	0.2	12,581	0.00%
2018/05/24	0	0.00	6	53.25	53.50	-6	12,646	-0.05%
2018/05/23	1.2	52.93	4	53.53	53.30	-2.8	12,693	-0.02%
2018/05/22	5	53.52	6	53.50	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	6	53.17	53.20	-6	12,638	-0.05%
2018/05/18	0	0.00	11	52.87	52.90	-11	12,560	-0.09%
2018/05/17	0	0.00	15	52.50	52.50	-15	12,527	-0.12%
2018/05/16	2	51.70	39.6	52.04	52.20	-37.6	12,388	-0.30%
2018/05/15	13	51.22	15.1	52.16	51.20	-2.1	12,430	-0.02%
2018/05/14	0	0.00	3	51.77	51.80	-3	12,756	-0.02%
2018/05/11	0	0.00	21	51.60	51.80	-21	12,840	-0.16%
2018/05/10	0	0.00	4	50.93	51.00	-4	12,734	-0.03%
2018/05/08	0	0.00	3	50.70	50.70	-3	12,895	-0.02%
2018/05/07	2	50.25	0	0.00	50.30	2	12,889	0.02%
2018/05/04	4	50.10	0	0.00	50.10	4	12,970	0.03%
2018/05/03	6	50.52	3	50.67	50.40	3	12,844	0.02%
2018/05/02	1	51.20	17	51.19	51.30	-16	13,013	-0.12%
2018/04/30	0.3	50.90	11	50.92	51.00	-10.7	13,175	-0.08%
2018/04/27	1	50.50	6	50.68	50.80	-5	13,174	-0.04%
2018/04/26	2	50.30	104	50.40	50.50	-102	13,220	-0.77%	大賣/鉅額交易
2018/04/25	4	50.00	1	50.10	50.30	3	13,266	0.02%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/23	0.2	50.30	1	50.50	50.20	-0.8	13,527	-0.01%
2018/04/20	0	0.00	14	50.29	50.40	-14	13,801	-0.10%
2018/04/19	0	0.00	3	50.37	50.60	-3	14,009	-0.02%
2018/04/18	3	50.00	8	50.01	50.00	-5	14,012	-0.04%
2018/04/17	31	50.22	0	0.00	49.95	31	14,128	0.22%
2018/04/16	5.3	50.56	0	0.00	50.60	5.3	14,244	0.04%
2018/04/13	3	51.00	0	0.00	51.20	3	14,345	0.02%
2018/04/12	0	0.00	8	51.18	51.00	-8	14,474	-0.06%
2018/04/11	5	51.12	11	51.37	51.00	-6	14,669	-0.04%
2018/04/10	0	0.00	9	50.77	51.00	-9	14,659	-0.06%
2018/04/09	2	49.98	3	50.10	50.30	-1	14,670	-0.01%
2018/04/03	5	49.93	5	49.80	49.90	0	14,590	0.00%
2018/03/31	4	50.25	3.1	50.20	50.20	0.9	14,579	0.01%
2018/03/30	3	50.23	8	50.30	50.10	-5	14,685	-0.03%
2018/03/29	10	50.10	3	50.00	50.10	7	14,706	0.05%
2018/03/28	0	0.00	3	50.27	50.30	-3	14,603	-0.02%
2018/03/27	2	50.55	3	50.60	50.70	-1	14,619	-0.01%
2018/03/26	4.3	50.19	1	50.20	50.40	3.3	14,557	0.02%
2018/03/23	25.1	50.38	2	50.20	50.30	23.1	14,657	0.16%
2018/03/22	0	0.00	2	52.05	51.80	-2	14,418	-0.01%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/20	1	51.30	2	51.40	51.70	-1	14,382	-0.01%
2018/03/19	1	51.40	10.2	51.40	51.60	-9.2	14,353	-0.06%
2018/03/16	8	50.90	3	51.00	51.70	5	14,383	0.03%
2018/03/15	2	51.30	1	51.30	51.20	1	14,121	0.01%
2018/03/13	7	51.51	0	0.00	51.60	7	14,188	0.05%
2018/03/12	1.5	51.70	14.9	51.96	51.80	-13.4	14,194	-0.09%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	1	50.50	0	0.00	50.30	1	14,758	0.01%
2018/03/06	3	50.60	0	0.00	50.30	3	15,322	0.02%
2018/03/05	9	50.37	3.5	50.59	50.10	5.5	15,600	0.04%
2018/03/02	13	50.98	0	0.00	50.80	13	15,494	0.08%
2018/03/01	1	51.80	0	0.00	52.20	1	15,358	0.01%
2018/02/27	0.3	52.10	3	52.57	52.20	-2.7	15,405	-0.02%
2018/02/26	0	0.00	1	52.10	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	5	52.18	52.30	-5	15,567	-0.03%
2018/02/22	0	0.00	2	51.70	51.80	-2	16,252	-0.01%
2018/02/21	2	51.50	8	51.66	51.90	-6	16,922	-0.04%
2018/02/12	0	0.00	10	51.00	51.00	-10	16,782	-0.06%
2018/02/09	8	50.04	6	50.11	50.20	2	16,786	0.01%
2018/02/08	0	0.00	2	50.75	50.60	-2	16,607	-0.01%
2018/02/07	20	50.40	21	50.93	50.20	-1	16,574	-0.01%
2018/02/06	76.5	50.08	5	49.50	49.20	71.5	16,301	0.44%
2018/02/05	9.4	51.97	0	0.00	52.10	9.4	15,858	0.06%
2018/02/02	1	53.40	4	53.50	53.40	-3	15,666	-0.02%
2018/01/31	0	0.00	5	53.92	54.20	-5	15,496	-0.03%
2018/01/30	0	0.00	3	53.37	53.10	-3	15,396	-0.02%
2018/01/29	1	53.60	1	53.80	54.00	0	15,380	0.00%
2018/01/26	1	53.10	3	53.10	53.20	-2	15,407	-0.01%
2018/01/25	3	53.00	9	53.13	53.40	-6	15,563	-0.04%
2018/01/24	63.2	52.93	0	0.00	52.80	63.2	15,373	0.41%
2018/01/23	1	53.70	3	53.83	54.00	-2	15,235	-0.01%
2018/01/22	0	0.00	3	53.83	54.10	-3	15,357	-0.02%
2018/01/19	3	53.53	2	53.55	53.90	1	15,384	0.01%
2018/01/18	6.1	53.95	45	53.83	53.80	-38.9	15,268	-0.25%
2018/01/17	1	54.10	2	54.05	54.20	-1	15,074	-0.01%
2018/01/16	10	54.80	9.2	54.73	54.80	0.8	14,907	0.01%
2018/01/15	15	54.07	14	54.11	54.10	1	14,546	0.01%
2018/01/12	2	53.15	1.2	53.08	53.20	0.8	14,299	0.01%
2018/01/11	1	53.00	5	52.90	53.00	-4	14,227	-0.03%
2018/01/10	7	53.31	10	53.08	53.00	-3	14,236	-0.02%
2018/01/09	0	0.00	2	52.30	52.50	-2	14,055	-0.01%
2018/01/08	1	52.40	9	52.33	52.50	-8	13,984	-0.06%
2018/01/05	1	52.20	13	52.00	52.20	-12	13,900	-0.09%
2018/01/04	0.1	51.70	13	51.54	51.90	-12.9	13,779	-0.09%
2018/01/03	0	0.00	7	51.50	51.50	-7	13,865	-0.05%
2018/01/02	0	0.00	16	50.78	51.00	-16	13,535	-0.12%