富邦金 (2881)-元大-成功券商分點個股進出

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
71.8
漲跌
▲1.9
漲幅
+2.72%
成交量
36,677張
產業
上市金融類股
2546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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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
2024/05/10	10	71.00	23.2	71.29	71.80	-13.2	15,359	-0.09%
2024/05/09	0.3	70.00	2.6	70.30	69.90	-2.3	14,925	-0.02%
2024/05/08	8.1	69.80	1.4	69.87	69.90	6.6	14,769	0.05%
2024/05/07	0.1	69.80	3	69.77	69.90	-3	14,815	-0.02%
2024/05/06	1	69.90	18	69.83	70.00	-17	14,722	-0.12%
2024/05/03	0	0.00	6	69.40	69.00	-6	14,643	-0.04%
2024/05/02	0.1	69.20	1.1	69.30	69.00	-1	14,623	-0.01%
2024/04/30	4	69.45	0	69.50	69.10	4	14,584	0.03%
2024/04/29	2	68.31	5.1	69.36	69.40	-3.1	14,502	-0.02%
2024/04/26	3.1	67.80	28.2	67.81	67.60	-25.1	14,280	-0.18%
2024/04/25	3.5	66.35	0	0.00	66.40	3.5	14,183	0.02%
2024/04/24	75.4	66.90	0.2	66.90	66.80	75.2	14,297	0.53%
2024/04/23	25	66.30	3.2	66.24	66.30	21.8	14,674	0.15%
2024/04/22	3	65.83	9.3	66.21	66.20	-6.2	14,818	-0.04%
2024/04/19	18.7	65.05	0.2	65.50	65.00	18.5	14,682	0.13%
2024/04/18	0.6	66.22	0.4	66.00	66.30	0.1	14,312	0.00%
2024/04/17	3.7	65.76	0	0.00	66.00	3.7	14,158	0.03%
2024/04/16	16.5	66.22	15.1	66.05	65.70	1.4	14,009	0.01%
2024/04/15	2.3	67.31	0	0.00	67.40	2.3	13,715	0.02%
2024/04/12	15.5	67.94	6	67.90	67.80	9.5	13,827	0.07%
2024/04/11	10.4	68.51	0	68.70	68.40	10.4	13,737	0.08%
2024/04/10	0.1	69.80	5.3	69.91	69.20	-5.2	13,540	-0.04%
2024/04/09	0.1	69.80	6	69.90	70.00	-6	13,590	-0.04%
2024/04/08	1.1	68.61	0	0.00	68.70	1.1	13,482	0.01%
2024/04/03	10.3	68.81	0	69.10	68.60	10.3	13,479	0.08%
2024/04/02	6	69.38	1	69.50	69.50	5	13,362	0.04%
2024/04/01	1	69.50	0	0.00	69.50	1	13,371	0.01%
2024/03/29	0	0.00	1.1	69.35	69.70	-1.1	13,366	-0.01%
2024/03/28	0	0.00	11	69.27	69.30	-11	13,306	-0.08%
2024/03/27	3.5	69.51	1.2	69.76	69.80	2.3	13,244	0.02%
2024/03/26	1.5	69.47	0	0.00	69.60	1.5	13,283	0.01%
2024/03/25	3.3	69.08	0	0.00	69.00	3.3	13,373	0.02%
2024/03/22	133.7	70.33	20.3	69.77	69.60	113.4	13,255	0.86%	大買/鉅額交易
2024/03/21	0.8	70.00	156.1	70.72	70.70	-155.4	13,122	-1.18%	大賣/鉅額交易
2024/03/20	1	69.40	4.1	70.12	69.60	-3.1	13,290	-0.02%
2024/03/19	0.9	69.70	5.1	70.00	69.80	-4.2	13,945	-0.03%
2024/03/18	1.1	69.48	3.8	69.40	69.50	-2.7	13,834	-0.02%
2024/03/15	25.7	69.65	1	69.40	69.60	24.7	13,747	0.18%
2024/03/14	3	70.50	2.1	70.43	70.70	0.9	13,274	0.01%
2024/03/13	4	69.50	12.1	69.41	69.90	-8.1	13,016	-0.06%
2024/03/12	5	69.40	7.6	69.71	69.70	-2.6	13,025	-0.02%
2024/03/11	114	69.36	5.6	69.43	69.20	108.4	12,911	0.84%	大買/鉅額交易
2024/03/08	0	0.00	123.6	69.08	69.20	-123.6	12,838	-0.96%	大賣/鉅額交易
2024/03/07	10	68.30	21.1	67.72	68.10	-11.1	12,575	-0.09%
2024/03/06	3.2	67.46	1	67.40	67.30	2.2	12,463	0.02%
2024/03/05	9.2	67.27	1	67.30	67.30	8.2	12,754	0.06%
2024/03/04	12.7	67.27	10.1	67.20	67.40	2.6	12,816	0.02%
2024/03/01	85.6	67.44	0.1	67.40	67.40	85.5	12,878	0.66%
2024/02/29	4	66.93	88.3	67.21	68.00	-84.3	12,846	-0.66%
2024/02/27	5	66.60	1.1	67.06	66.90	3.9	12,588	0.03%
2024/02/26	14	66.89	2.2	66.79	66.90	11.9	12,529	0.09%
2024/02/23	20	66.73	8.8	66.64	66.60	11.2	12,538	0.09%
2024/02/22	2	66.40	4.2	66.44	66.50	-2.2	12,925	-0.02%
2024/02/21	32	66.22	7	66.40	66.30	25	13,007	0.19%
2024/02/20	0	0.00	2.2	66.48	66.50	-2.2	13,092	-0.02%
2024/02/19	35	65.97	1.6	65.96	66.10	33.4	13,089	0.25%
2024/02/16	1	65.40	60.3	65.49	65.90	-59.3	13,316	-0.45%
2024/02/15	27	65.39	10.6	65.34	65.30	16.4	13,218	0.12%
2024/02/05	12.1	64.17	4.2	64.83	64.70	7.9	12,987	0.06%
2024/02/02	6.1	64.52	1.2	64.70	64.90	4.9	12,851	0.04%
2024/02/01	0	0.00	4.2	64.67	64.80	-4.2	12,788	-0.03%
2024/01/31	7.2	64.26	1	64.40	64.50	6.2	12,743	0.05%
2024/01/30	24.3	64.70	1.4	64.80	64.30	22.9	12,664	0.18%
2024/01/29	1.1	64.60	17	64.75	64.80	-15.9	12,620	-0.13%
2024/01/26	0	0.00	115.1	64.80	64.80	-115.1	12,633	-0.91%	大賣/鉅額交易
2024/01/25	1	64.50	6	64.45	64.60	-5	12,627	-0.04%
2024/01/24	2	64.30	16	64.42	64.40	-14	12,680	-0.11%
2024/01/23	0	0.00	9.2	63.68	63.90	-9.2	12,652	-0.07%
2024/01/22	4.8	63.36	2.1	63.30	63.20	2.7	12,692	0.02%
2024/01/19	1.3	62.24	3	63.13	63.00	-1.7	12,624	-0.01%
2024/01/18	11.1	62.25	8	62.05	62.30	3.1	12,575	0.02%
2024/01/17	13	62.64	1	62.60	62.30	12	12,378	0.10%
2024/01/16	10.1	63.24	1.4	63.42	63.20	8.7	12,011	0.07%
2024/01/15	2	64.10	1.4	64.26	64.10	0.6	11,979	0.01%
2024/01/12	0	63.80	2.9	64.00	64.10	-2.9	12,266	-0.02%
2024/01/11	0	64.00	1.2	64.15	63.90	-1.2	12,340	-0.01%
2024/01/10	0.3	64.00	0.1	63.90	64.00	0.2	12,641	0.00%
2024/01/09	3	64.17	2.2	64.15	64.00	0.8	12,669	0.01%
2024/01/08	4	64.65	13.4	64.52	64.10	-9.4	12,707	-0.07%
2024/01/05	5.3	63.13	0	0.00	63.20	5.3	12,586	0.04%
2024/01/04	8.2	63.35	0.1	63.60	63.50	8.1	12,612	0.06%
2024/01/03	9.2	63.59	3	63.50	63.70	6.2	12,742	0.05%
2024/01/02	3	64.23	3.4	64.61	64.60	-0.4	12,604	0.00%
2023/12/29	0	0.00	0.2	64.60	64.80	-0.2	12,693	0.00%
2023/12/28	1.1	64.60	7.9	64.81	64.90	-6.9	12,834	-0.05%
2023/12/27	3	64.43	21	64.48	64.60	-18	12,812	-0.14%
2023/12/26	2	63.90	1.2	64.25	64.30	0.8	12,796	0.01%
2023/12/25	2.1	63.56	0	0.00	63.70	2.1	12,845	0.02%
2023/12/22	1.3	63.42	2	63.40	63.50	-0.7	12,920	-0.01%
2023/12/21	5.8	63.34	5.2	63.27	63.40	0.6	13,057	0.00%
2023/12/20	4	63.65	5.1	63.70	63.60	-1.1	13,042	-0.01%
2023/12/19	2	63.70	0	0.00	63.90	2	13,026	0.02%
2023/12/18	2	64.30	2.6	64.36	64.50	-0.6	13,092	0.00%
2023/12/15	0	0.00	16	65.29	65.10	-16	13,080	-0.12%
2023/12/14	5.5	64.13	30.2	64.93	65.20	-24.7	12,662	-0.19%
2023/12/13	3.4	62.74	0	62.90	62.90	3.4	11,823	0.03%
2023/12/12	0	0.00	1.1	63.09	63.10	-1.1	11,987	-0.01%
2023/12/11	2	62.90	0.2	62.90	62.90	1.8	11,981	0.02%
2023/12/08	4.5	62.86	2.2	62.81	63.20	2.3	11,956	0.02%
2023/12/07	15.3	62.72	2.2	63.16	63.20	13.1	11,888	0.11%
2023/12/06	0.1	63.80	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	3	63.80	0	63.95	64.10	3	11,639	0.03%
2023/12/04	5.2	64.28	1	63.91	64.40	4.2	11,562	0.04%
2023/12/01	15	63.71	13.1	63.88	63.80	1.9	11,614	0.02%
2023/11/30	0.1	64.00	7.5	64.04	64.40	-7.5	11,635	-0.06%
2023/11/29	0	0.00	0	64.10	63.70	0	11,359	0.00%
2023/11/28	0.1	63.80	0.1	63.80	63.90	0	11,377	0.00%
2023/11/27	12.1	63.56	1.1	63.55	63.50	11	11,505	0.10%
2023/11/24	2	63.85	9.2	63.80	63.90	-7.2	11,496	-0.06%
2023/11/22	2	64.50	9.2	64.58	64.60	-7.2	11,573	-0.06%
2023/11/21	5	64.06	32.4	64.53	64.90	-27.4	11,556	-0.24%
2023/11/20	2.9	63.16	7.1	63.30	63.50	-4.2	11,121	-0.04%
2023/11/17	0	0.00	7	63.18	63.20	-7	11,019	-0.06%
2023/11/16	0.1	62.70	6.4	62.92	62.90	-6.3	10,907	-0.06%
2023/11/15	0	0.00	14.9	62.49	62.70	-14.9	10,849	-0.14%
2023/11/14	1	61.70	5.1	61.80	61.70	-4.1	10,586	-0.04%
2023/11/13	4	61.78	9	61.51	61.70	-5	10,655	-0.05%
2023/11/10	0	61.40	2.3	61.41	61.50	-2.3	10,782	-0.02%
2023/11/09	0.1	61.50	0	0.00	61.70	0.1	11,043	0.00%
2023/11/08	0	0.00	6.8	61.52	61.70	-6.8	11,345	-0.06%
2023/11/07	0	0.00	4	61.40	61.50	-4	11,421	-0.04%
2023/11/06	0	0.00	2.1	61.64	61.50	-2.1	11,533	-0.02%
2023/11/03	0.1	60.90	0.1	61.20	61.30	0	11,525	0.00%
2023/11/02	4	60.93	5.7	60.87	60.90	-1.7	11,606	-0.01%
2023/11/01	0	0.00	1	60.00	60.00	-1	11,598	-0.01%
2023/10/31	0.2	59.94	3	60.03	60.10	-2.8	11,596	-0.02%
2023/10/30	6.1	59.74	0	60.30	59.80	6.1	11,953	0.05%
2023/10/27	2.2	59.92	10.5	60.10	60.30	-8.4	12,134	-0.07%
2023/10/26	2	59.55	0	0.00	59.60	2	12,483	0.02%
2023/10/24	1	59.82	1.1	59.80	59.90	-0.1	12,831	0.00%
2023/10/23	14.3	59.93	0.7	60.31	59.90	13.6	12,972	0.10%
2023/10/20	12.8	59.77	1	60.70	60.70	11.8	12,837	0.09%
2023/10/19	5.6	61.01	5	61.10	61.00	0.6	12,622	0.00%
2023/10/18	3.3	60.98	3.9	61.20	61.40	-0.6	12,692	0.00%
2023/10/17	1.3	61.08	2	61.05	61.30	-0.7	12,598	-0.01%
2023/10/16	1	60.90	0	0.00	61.00	1	13,008	0.01%
2023/10/13	8.4	60.86	0.1	61.20	60.90	8.3	13,435	0.06%
2023/10/12	1.1	61.52	1	61.00	61.70	0.1	13,830	0.00%
2023/10/11	2	61.25	0	0.00	61.60	2	13,883	0.01%
2023/10/06	4	60.53	1.3	60.71	60.70	2.7	13,848	0.02%
2023/10/05	3.1	59.77	9	60.60	60.50	-5.9	14,091	-0.04%
2023/10/04	20.7	59.83	0	0.00	59.70	20.7	14,204	0.15%
2023/10/03	3.6	60.50	0	0.00	60.50	3.6	14,058	0.03%
2023/10/02	2	60.80	1	60.80	60.80	1	14,187	0.01%
2023/09/28	2.8	61.01	3	61.30	60.70	-0.2	14,444	0.00%
2023/09/27	5.2	60.29	9	60.31	60.60	-3.8	14,373	-0.03%
2023/09/26	9.9	60.67	10	60.80	60.60	-0.1	14,355	0.00%
2023/09/25	5	61.16	0	0.00	61.30	5	14,201	0.04%
2023/09/22	11.1	61.16	0	0.00	61.00	11.1	14,276	0.08%
2023/09/21	9.4	61.38	1	61.40	61.40	8.4	14,252	0.06%
2023/09/20	4.3	62.18	13	62.02	62.10	-8.7	14,145	-0.06%
2023/09/19	0.1	62.70	0	0.00	62.60	0.1	14,108	0.00%
2023/09/18	0.2	62.70	1.1	62.70	62.80	-0.9	14,238	-0.01%
2023/09/15	0.2	62.80	0	0.00	62.50	0.2	14,283	0.00%
2023/09/14	0.4	62.90	4.3	62.90	62.90	-3.9	14,131	-0.03%
2023/09/13	0	62.40	0	0.00	62.40	0	14,265	0.00%
2023/09/12	1	61.80	0	0.00	62.10	1	14,457	0.01%
2023/09/11	5.1	61.88	0	61.80	61.90	5.1	14,442	0.04%
2023/09/07	1	61.40	1	61.30	61.20	0	14,888	0.00%
2023/09/06	6.1	61.50	2	61.50	61.40	4.1	14,932	0.03%
2023/09/05	30.2	62.05	1.5	62.07	61.80	28.7	14,867	0.19%
2023/09/04	10	62.27	1	62.20	62.20	9	15,154	0.06%
2023/09/01	1	63.90	5	64.64	64.80	-4	15,252	-0.03%
2023/08/31	0.6	64.21	0.5	64.50	63.60	0.1	15,202	0.00%
2023/08/30	1.3	64.48	0	64.40	64.50	1.3	15,332	0.01%
2023/08/29	4.1	64.50	5.5	64.22	64.40	-1.4	15,360	-0.01%
2023/08/28	1	63.90	22	63.67	64.10	-21	15,470	-0.14%
2023/08/25	30.4	63.21	3	63.13	62.80	27.4	15,792	0.17%
2023/08/24	0	0.00	12	63.18	63.30	-12	15,792	-0.08%
2023/08/23	1.7	62.90	1	63.10	62.80	0.7	15,914	0.00%
2023/08/22	2	62.85	0	0.00	62.80	2	15,989	0.01%
2023/08/21	1	62.61	0	0.00	63.10	1	16,090	0.01%
2023/08/18	4.4	62.58	2	62.20	62.40	2.4	16,100	0.01%
2023/08/17	6.8	62.07	1	62.60	62.50	5.8	16,188	0.04%
2023/08/16	14.7	62.68	301	62.64	62.50	-286.3	16,093	-1.78%	大賣/鉅額交易
2023/08/15	14.8	63.51	5	63.30	63.50	9.8	16,282	0.06%
2023/08/14	12.2	63.84	4	63.73	63.90	8.2	16,421	0.05%
2023/08/11	1.2	65.95	1.3	65.42	65.40	-0.1	16,400	0.00%
2023/08/10	2.1	65.50	1	65.20	65.40	1.1	16,416	0.01%
2023/08/09	1.1	65.29	0.6	65.20	65.30	0.5	16,407	0.00%
2023/08/08	0.2	65.25	3	65.30	65.20	-2.8	16,380	-0.02%
2023/08/07	4.2	65.33	0	65.40	65.50	4.2	16,382	0.03%
2023/08/04	10	64.80	7.1	64.76	64.80	2.9	16,316	0.02%
2023/08/02	273.2	65.38	4.3	65.10	65.10	268.9	16,297	1.65%	大買/鉅額交易
2023/08/01	2.1	65.78	7	66.33	66.50	-4.9	15,960	-0.03%
2023/07/31	11	65.82	6.2	65.86	65.50	4.8	15,665	0.03%
2023/07/28	11.1	65.03	28.1	65.26	65.40	-17	15,362	-0.11%
2023/07/27	48.2	65.03	6.5	65.26	65.50	41.7	15,296	0.27%
2023/07/26	2.1	63.84	2.3	63.98	64.50	-0.2	15,046	0.00%
2023/07/25	0.1	63.00	0	0.00	62.90	0.1	15,020	0.00%
2023/07/24	1	62.70	4	62.50	62.60	-3	15,005	-0.02%
2023/07/21	4.2	63.02	5	63.00	63.00	-0.8	15,021	-0.01%
2023/07/20	8.1	63.37	9	63.73	63.50	-0.9	14,889	-0.01%
2023/07/19	9.4	64.89	51	64.67	64.80	-41.6	14,630	-0.28%
2023/07/18	49.1	65.61	20	65.43	65.60	29.1	14,191	0.21%
2023/07/17	21	64.48	31.1	64.32	65.00	-10.1	13,720	-0.07%
2023/07/14	33.1	62.10	29	62.15	62.50	4.1	13,211	0.03%
2023/07/13	23	62.08	1.3	62.05	61.70	21.7	13,027	0.17%
2023/07/12	3	61.77	7	61.50	62.00	-4	12,912	-0.03%
2023/07/11	13	61.40	15.6	61.39	61.40	-2.6	12,824	-0.02%
2023/07/10	5	60.24	2.4	60.50	60.20	2.6	12,675	0.02%
2023/07/07	12.4	59.90	2.2	60.01	60.00	10.2	12,651	0.08%
2023/07/06	25	60.52	0.3	60.60	60.30	24.7	12,548	0.20%
2023/07/05	0.1	61.10	1.1	61.21	61.00	-0.9	12,260	-0.01%
2023/07/04	9	61.10	0	0.00	60.90	9	12,220	0.07%
2023/07/03	0	61.20	4	61.20	61.30	-4	12,203	-0.03%
2023/06/30	2	61.05	2	60.95	60.80	0	12,278	0.00%
2023/06/29	1	61.70	0.5	61.40	61.30	0.5	12,180	0.00%
2023/06/28	0	61.10	3	61.20	61.40	-3	12,081	-0.02%
2023/06/27	5	60.64	0.4	61.00	60.60	4.6	12,038	0.04%
2023/06/26	0.2	61.20	0.3	61.20	60.80	-0.1	11,997	0.00%
2023/06/21	0	61.30	0	0.00	61.40	0	11,924	0.00%
2023/06/20	8.3	61.01	5.3	61.12	61.10	3.1	11,955	0.03%
2023/06/19	1.1	60.75	1	61.20	61.30	0.1	12,081	0.00%
2023/06/16	1	61.50	5	61.37	61.10	-4	12,007	-0.03%
2023/06/15	7.1	61.61	0.5	61.50	61.60	6.6	11,954	0.05%
2023/06/14	7	61.79	15.1	61.85	61.80	-8.1	12,219	-0.07%
2023/06/13	4.5	61.15	0.1	61.30	61.10	4.5	12,343	0.04%
2023/06/12	3.4	61.34	0	0.00	61.20	3.4	12,213	0.03%
2023/06/09	0.1	61.20	1.8	61.15	61.20	-1.8	12,360	-0.01%
2023/06/08	60.2	60.91	5	60.86	60.80	55.2	12,494	0.44%
2023/06/07	0.2	61.90	5	61.76	61.80	-4.9	12,352	-0.04%
2023/06/06	0.1	61.89	0	61.70	61.90	0	12,304	0.00%
2023/06/05	5.1	61.72	19.5	61.80	61.70	-14.4	12,299	-0.12%
2023/06/02	5	60.56	1	60.60	60.60	4	12,012	0.03%
2023/06/01	16.2	60.32	2	60.50	60.40	14.2	12,041	0.12%
2023/05/31	0	61.00	3	60.87	60.80	-3	11,927	-0.03%
2023/05/30	1	61.20	1	60.90	60.80	0	11,582	0.00%
2023/05/29	2.5	61.10	4.6	61.30	61.10	-2.1	11,633	-0.02%
2023/05/26	3.6	60.31	4.2	60.62	60.50	-0.6	11,608	0.00%
2023/05/25	23.1	60.51	5.1	60.31	60.40	18	11,589	0.16%
2023/05/24	8.2	60.90	5	61.08	61.40	3.2	11,565	0.03%
2023/05/23	0.9	61.69	2.1	61.62	61.40	-1.3	11,496	-0.01%
2023/05/22	1	61.70	10.1	61.60	61.70	-9	11,417	-0.08%
2023/05/19	7.2	61.44	15.7	61.60	61.60	-8.6	11,470	-0.07%
2023/05/18	4.8	60.49	16.7	60.69	61.10	-11.9	11,160	-0.11%
2023/05/17	0	0.00	31.2	60.02	60.20	-31.2	10,900	-0.29%
2023/05/16	0	59.50	30	59.77	59.80	-30	10,761	-0.28%
2023/05/15	0	0.00	19.2	59.03	59.40	-19.2	10,721	-0.18%
2023/05/12	5	58.98	7.1	59.14	59.00	-2	10,668	-0.02%
2023/05/11	12.7	59.57	8.3	59.47	59.50	4.4	10,614	0.04%
2023/05/10	15	59.00	1	59.00	59.20	14	10,585	0.13%
2023/05/09	1	59.30	1	59.60	59.50	0	10,632	0.00%
2023/05/08	0.1	59.30	7	59.39	59.40	-6.9	10,733	-0.06%
2023/05/05	1	58.90	2	59.00	59.10	-1	10,707	-0.01%
2023/05/04	0	0.00	2.4	58.92	59.10	-2.4	10,960	-0.02%
2023/05/03	2	58.55	0	0.00	58.60	2	11,141	0.02%
2023/05/02	9.3	58.69	2	58.80	58.80	7.3	11,425	0.06%
2023/04/28	4	59.05	27	59.01	59.00	-23	11,833	-0.19%
2023/04/27	1.1	57.51	24.8	57.81	57.70	-23.6	11,860	-0.20%
2023/04/26	3.1	57.98	13	57.47	57.80	-9.9	11,935	-0.08%
2023/04/25	5	57.82	2	58.10	57.50	3	11,854	0.03%
2023/04/21	2	58.40	1	57.90	57.90	1	12,012	0.01%
2023/04/20	4.1	57.63	4	57.80	57.90	0.1	12,097	0.00%
2023/04/19	7.1	58.47	0.1	58.20	58.20	7	12,308	0.06%
2023/04/18	2	58.55	1	58.40	58.60	1	12,313	0.01%
2023/04/17	0	58.40	35	58.31	58.50	-35	12,462	-0.28%
2023/04/14	12	58.12	9	58.21	58.60	3	12,465	0.02%
2023/04/13	2.4	57.48	3.7	57.42	57.40	-1.4	12,353	-0.01%
2023/04/12	0.2	57.20	1	57.00	57.30	-0.8	12,300	-0.01%
2023/04/11	4.3	56.88	2.3	56.92	57.10	2.1	12,297	0.02%
2023/04/10	3.1	56.91	0.8	57.17	57.10	2.3	12,282	0.02%
2023/04/07	4	56.80	2	57.00	56.90	2	12,277	0.02%
2023/04/06	1	56.50	1	57.10	56.80	0	12,256	0.00%
2023/03/31	5.2	56.67	1	57.00	56.50	4.2	12,223	0.03%
2023/03/30	12.3	56.52	4	56.65	56.80	8.3	12,212	0.07%
2023/03/29	0	56.80	0	0.00	56.90	0	12,306	0.00%
2023/03/28	0.1	56.54	1	56.50	56.50	-0.9	12,543	-0.01%
2023/03/27	3.3	56.09	11	56.21	56.30	-7.7	12,707	-0.06%
2023/03/24	1.1	56.13	4	56.33	56.30	-2.9	13,079	-0.02%
2023/03/23	4.4	56.11	1	56.50	56.50	3.4	13,077	0.03%
2023/03/22	23.5	56.09	3	55.97	56.20	20.5	13,097	0.16%
2023/03/21	28.2	55.44	1	55.50	55.30	27.2	13,028	0.21%
2023/03/20	29.6	55.03	0	0.00	55.00	29.6	13,252	0.22%
2023/03/17	11.7	55.72	2	55.60	55.50	9.7	13,148	0.07%
2023/03/16	39.8	55.32	8	55.54	55.10	31.8	13,023	0.24%
2023/03/15	12.4	56.78	1	57.00	56.50	11.4	12,799	0.09%
2023/03/14	27.4	56.78	8	56.79	56.70	19.4	12,817	0.15%
2023/03/13	28.5	57.52	1	58.00	57.70	27.5	12,695	0.22%
2023/03/10	37.4	58.53	4	58.70	58.30	33.4	12,600	0.27%
2023/03/09	12.4	59.42	4.4	59.48	59.40	8	12,587	0.06%
2023/03/08	4.3	59.52	3	59.60	60.00	1.3	13,017	0.01%
2023/03/07	5.1	59.80	11	59.91	59.80	-5.9	13,258	-0.04%
2023/03/06	2.4	59.63	2.1	59.90	60.00	0.3	13,412	0.00%
2023/03/03	1.1	59.60	0	0.00	59.50	1.1	13,565	0.01%
2023/03/02	4	58.95	1	59.50	59.40	3	13,702	0.02%
2023/03/01	25.3	59.11	1.1	59.21	59.00	24.3	13,838	0.18%
2023/02/24	15.2	59.54	2	60.00	60.00	13.2	13,752	0.10%
2023/02/23	8	59.76	4	59.85	59.80	4	13,705	0.03%
2023/02/22	5	59.54	2.1	59.71	59.90	2.9	13,657	0.02%
2023/02/21	4.1	60.20	15.2	60.33	60.20	-11.1	13,571	-0.08%
2023/02/20	3.3	60.61	9	60.83	60.70	-5.8	13,746	-0.04%
2023/02/17	9	60.20	13	60.18	60.30	-4	13,818	-0.03%
2023/02/16	0.1	59.52	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	13.2	59.46	23.4	59.86	59.50	-10.1	14,446	-0.07%
2023/02/14	5	59.96	5	60.00	60.10	0	14,414	0.00%
2023/02/13	0.1	58.70	2	59.60	59.50	-1.9	14,449	-0.01%
2023/02/10	10.2	58.88	3	58.90	58.90	7.2	14,442	0.05%
2023/02/09	3	58.90	0.1	59.33	59.10	2.9	14,470	0.02%
2023/02/08	15	59.23	1.1	59.21	59.20	14	14,506	0.10%
2023/02/07	4	59.55	3	60.00	59.40	1	14,443	0.01%
2023/02/06	14	59.13	17	59.54	59.40	-3	14,380	-0.02%
2023/02/03	10.1	59.94	0	0.00	59.80	10.1	14,258	0.07%
2023/02/02	8.1	60.11	9.2	60.41	60.50	-1.1	14,283	-0.01%
2023/02/01	14.4	59.77	2.7	60.00	60.00	11.7	14,100	0.08%
2023/01/31	5	60.32	5.1	60.48	60.20	-0.1	14,018	0.00%
2023/01/30	8	59.96	30	60.60	61.00	-22	13,815	-0.16%
2023/01/17	3.9	59.80	22.7	59.87	59.80	-18.8	13,454	-0.14%
2023/01/16	3.8	59.23	17.2	59.18	59.40	-13.3	13,298	-0.10%
2023/01/13	18.1	59.06	2	59.40	58.70	16.1	13,228	0.12%
2023/01/12	2	58.65	11	58.45	58.90	-9	13,367	-0.07%
2023/01/11	0.2	58.38	3.1	58.27	58.10	-2.8	13,519	-0.02%
2023/01/10	5	58.96	0	0.00	59.20	5	13,552	0.04%
2023/01/09	0.4	59.09	20.6	59.42	59.60	-20.3	13,546	-0.15%
2023/01/06	3	58.23	2.2	58.35	58.50	0.8	13,433	0.01%
2023/01/05	7	58.20	15.1	58.21	58.50	-8.1	13,640	-0.06%
2023/01/04	1	56.90	0.1	56.80	57.20	0.9	13,576	0.01%
2023/01/03	6.5	55.55	5.3	56.13	56.40	1.2	13,773	0.01%
2022/12/30	0	0.00	4	56.48	56.30	-4	13,759	-0.03%
2022/12/29	4	56.00	0	0.00	56.00	4	13,846	0.03%
2022/12/28	1.2	56.80	5	56.50	56.70	-3.8	13,972	-0.03%
2022/12/27	11	57.15	0	0.00	57.10	11	14,063	0.08%
2022/12/26	12	56.88	11	56.80	56.80	1	14,274	0.01%
2022/12/23	2	56.20	0.1	56.70	56.70	1.9	14,784	0.01%
2022/12/22	1	56.30	0	0.00	56.80	1	15,006	0.01%
2022/12/21	4.2	56.18	9	56.30	56.20	-4.8	15,258	-0.03%
2022/12/20	11.1	55.50	14	56.27	56.20	-2.9	15,379	-0.02%
2022/12/19	1	56.12	2	56.55	56.60	-1	15,446	-0.01%
2022/12/16	10.3	56.29	0	0.00	56.10	10.3	15,360	0.07%
2022/12/15	3.1	57.20	7	57.40	57.30	-3.9	15,307	-0.03%
2022/12/14	2.1	57.85	9	58.00	57.50	-7	15,496	-0.04%
2022/12/13	6.3	57.39	14	58.00	57.60	-7.7	15,523	-0.05%
2022/12/12	20.1	55.67	28.1	56.63	57.50	-8	15,523	-0.05%
2022/12/09	0	0.00	5	57.60	57.50	-5	15,492	-0.03%
2022/12/08	26	57.18	2	57.15	57.00	24	15,543	0.15%
2022/12/07	4	58.33	1	58.50	58.20	3	15,569	0.02%
2022/12/06	14.1	58.39	16	58.18	58.40	-1.9	15,598	-0.01%
2022/12/05	3.6	59.63	1	60.00	59.20	2.6	15,665	0.02%
2022/12/02	2.4	60.31	1.1	60.11	60.10	1.4	15,697	0.01%
2022/12/01	9.1	60.41	11.3	60.97	60.40	-2.2	15,818	-0.01%
2022/11/30	6.1	59.99	11.2	60.32	60.80	-5.2	15,651	-0.03%
2022/11/29	5.3	57.98	6.5	58.60	59.60	-1.2	15,187	-0.01%
2022/11/28	5.2	57.70	10.2	58.00	57.90	-5	14,933	-0.03%
2022/11/25	0.5	57.70	1.1	57.72	57.90	-0.7	14,874	0.00%
2022/11/24	2	57.50	13	57.53	57.70	-11	14,815	-0.07%
2022/11/23	4	56.55	5.5	56.57	57.10	-1.5	14,784	-0.01%
2022/11/22	0.5	55.40	1	55.21	55.90	-0.5	14,719	0.00%
2022/11/21	1	55.20	1.1	55.12	55.50	-0.1	14,781	0.00%
2022/11/18	2.8	55.36	2.1	55.30	55.30	0.7	14,865	0.01%
2022/11/17	1.3	55.05	3.1	54.93	55.50	-1.8	14,939	-0.01%
2022/11/16	2.2	55.69	5	56.16	55.50	-2.8	15,000	-0.02%
2022/11/15	0.2	56.09	3.3	56.07	56.40	-3.1	14,972	-0.02%
2022/11/14	3	55.57	5.8	55.80	56.30	-2.8	14,896	-0.02%
2022/11/11	2.2	54.84	12.3	54.94	55.50	-10.1	14,748	-0.07%
2022/11/10	3.6	53.00	2.4	53.28	52.80	1.2	14,303	0.01%
2022/11/09	4	53.53	5	53.52	53.70	-1	14,324	-0.01%
2022/11/08	5.3	52.93	4.2	53.17	53.20	1.2	14,272	0.01%
2022/11/07	6.1	52.04	6	52.55	52.80	0.1	14,314	0.00%
2022/11/03	4.2	51.60	1	51.20	51.70	3.2	14,659	0.02%
2022/11/02	4.3	51.98	2	51.90	51.90	2.3	14,696	0.02%
2022/11/01	6	51.77	1.1	51.70	52.00	4.9	14,820	0.03%
2022/10/31	0.6	51.41	0.1	51.60	51.00	0.5	15,003	0.00%
2022/10/28	2	51.15	1	51.50	51.50	1	15,117	0.01%
2022/10/27	6.1	51.30	21	51.40	51.10	-14.9	15,265	-0.10%
2022/10/26	2	50.15	1	50.50	50.40	1	15,365	0.01%
2022/10/25	3	49.23	3	49.92	49.95	0	15,349	0.00%
2022/10/24	6	50.05	10	50.10	49.80	-4	15,418	-0.03%
2022/10/21	6	49.73	3	49.65	49.65	3	15,610	0.02%
2022/10/20	15.1	49.40	12	49.84	49.95	3.1	16,274	0.02%
2022/10/19	2	50.30	4.1	50.70	50.40	-2.1	16,593	-0.01%
2022/10/18	4.1	49.59	13	49.84	50.50	-8.9	16,666	-0.05%
2022/10/17	0	0.00	2.1	48.59	48.70	-2.1	16,711	-0.01%
2022/10/14	4.2	48.51	3.2	48.84	48.45	1	16,847	0.01%
2022/10/13	10.3	48.48	7	48.26	48.15	3.3	17,060	0.02%
2022/10/12	30	49.67	3	49.25	49.60	27	17,138	0.16%
2022/10/11	12.5	49.72	3	49.68	49.50	9.5	17,391	0.05%
2022/10/07	1.1	50.54	2.2	50.43	50.70	-1.1	17,483	-0.01%
2022/10/06	0	50.50	0.1	50.80	50.70	-0.1	17,702	0.00%
2022/10/05	13.8	50.56	16	50.61	50.60	-2.2	17,977	-0.01%
2022/10/04	9	49.15	2.2	49.20	49.45	6.9	18,198	0.04%
2022/10/03	21.8	49.20	5	49.21	48.90	16.8	18,097	0.09%
2022/09/30	17.6	49.52	3.2	49.73	49.90	14.4	18,121	0.08%
2022/09/29	7.2	50.24	19.1	50.16	50.30	-11.9	17,935	-0.07%
2022/09/28	21.3	50.92	0	0.00	50.10	21.3	17,904	0.12%
2022/09/27	23.8	52.13	5	52.12	51.90	18.8	17,867	0.11%
2022/09/26	16.3	52.69	4	53.20	52.90	12.3	17,813	0.07%
2022/09/23	9.3	54.23	3	54.00	53.80	6.3	17,932	0.03%
2022/09/22	16.7	53.60	9	53.90	54.40	7.8	18,087	0.04%
2022/09/21	16.7	56.51	0	0.00	56.50	16.7	17,955	0.09%
2022/09/20	1.1	56.82	1.2	57.04	56.90	-0.1	17,821	0.00%
2022/09/19	1	56.80	4.1	56.95	56.80	-3.1	17,853	-0.02%
2022/09/16	3.4	56.40	0	0.00	56.50	3.4	17,869	0.02%
2022/09/15	2	56.65	7	56.82	56.80	-5	17,757	-0.03%
2022/09/14	15.8	56.72	1	56.80	56.70	14.8	17,795	0.08%
2022/09/13	1	57.40	6.1	57.65	57.70	-5.1	17,951	-0.03%
2022/09/12	2.2	57.01	4	57.30	57.30	-1.8	18,122	-0.01%
2022/09/08	4.1	56.25	3	56.50	56.50	1.1	18,203	0.01%
2022/09/07	18.6	56.47	11.7	56.18	56.10	6.9	18,272	0.04%
2022/09/06	10	56.91	3	57.07	56.90	7	18,236	0.04%
2022/09/05	6.2	56.73	0.1	57.00	56.60	6.2	18,410	0.03%
2022/09/02	6.5	56.88	0	0.00	56.60	6.5	18,653	0.03%
2022/09/01	8.4	56.84	0	0.00	57.10	8.4	18,831	0.04%
2022/08/31	3	57.33	12.5	57.26	57.40	-9.5	18,843	-0.05%
2022/08/30	3.2	57.38	0	0.00	57.30	3.2	18,747	0.02%
2022/08/29	12.7	57.44	1	57.80	57.60	11.7	18,924	0.06%
2022/08/26	6.4	58.64	0	0.00	58.50	6.4	18,938	0.03%
2022/08/25	1.3	58.41	2	58.90	58.30	-0.7	18,981	0.00%
2022/08/24	3.4	58.07	1	58.60	58.30	2.4	19,096	0.01%
2022/08/23	5	58.36	0.9	58.40	58.20	4.2	20,315	0.02%
2022/08/22	9.5	58.87	8	58.98	58.80	1.5	20,608	0.01%
2022/08/19	2.8	59.78	0	0.00	60.00	2.8	20,843	0.01%
2022/08/18	11.3	59.91	9	60.10	60.00	2.3	21,181	0.01%
2022/08/17	0	60.30	2.5	60.38	60.50	-2.5	21,624	-0.01%
2022/08/16	1.2	59.96	7	60.03	60.00	-5.8	21,915	-0.03%
2022/08/15	0.6	60.37	16	60.18	60.10	-15.4	22,460	-0.07%
2022/08/12	4.1	59.85	0	0.00	60.00	4.1	22,599	0.02%
2022/08/11	22.2	59.17	52.1	59.87	59.90	-29.9	22,914	-0.13%
2022/08/10	1.1	58.19	7	58.40	58.20	-5.9	23,040	-0.03%
2022/08/09	11.1	58.27	4	57.93	57.90	7.1	23,536	0.03%
2022/08/08	14.1	57.38	40.4	57.31	58.10	-26.3	24,189	-0.11%
2022/08/05	24.7	56.51	4	56.75	57.00	20.7	24,727	0.08%
2022/08/04	3.2	56.20	8	56.03	56.00	-4.8	25,216	-0.02%
2022/08/03	5	55.90	6	56.20	56.60	-1	25,415	0.00%
2022/08/02	9.2	55.94	25.1	55.76	56.60	-16	25,976	-0.06%
2022/08/01	6.4	56.53	1	56.60	56.60	5.4	26,481	0.02%
2022/07/29	11.4	56.12	12	56.28	56.10	-0.6	27,374	0.00%
2022/07/28	17	56.16	49	56.14	56.30	-32	27,378	-0.12%
2022/07/27	63.5	55.04	20	55.34	55.30	43.5	27,223	0.16%
2022/07/26	53	59.11	8	59.29	59.20	45	26,627	0.17%
2022/07/25	1	59.10	4	58.90	59.20	-3	26,269	-0.01%
2022/07/22	0.3	58.30	2	58.40	58.40	-1.7	26,169	-0.01%
2022/07/21	17.2	57.94	4	58.23	58.40	13.2	26,216	0.05%
2022/07/20	10.3	58.59	11	59.05	58.10	-0.7	26,099	0.00%
2022/07/19	17	58.64	0	0.00	58.60	17	26,050	0.07%
2022/07/18	1.3	58.28	6	59.23	59.60	-4.8	25,942	-0.02%
2022/07/15	22	57.56	8	57.56	57.30	14	25,728	0.05%
2022/07/14	3.2	58.43	0	0.00	58.30	3.2	25,586	0.01%
2022/07/13	16.8	58.50	35	58.19	58.70	-18.2	25,488	-0.07%
2022/07/12	22.4	56.25	0.5	56.70	55.80	21.9	25,377	0.09%
2022/07/11	3.2	58.57	1	58.50	58.20	2.2	25,036	0.01%
2022/07/08	0	59.20	0	0.00	58.90	0	25,076	0.00%
2022/07/07	5.2	58.42	13	59.55	59.20	-7.8	24,927	-0.03%
2022/07/06	4.4	58.32	29	59.60	58.20	-24.7	24,827	-0.10%
2022/07/05	2	59.95	13.5	59.93	60.30	-11.5	24,783	-0.05%
2022/07/04	6	57.95	3	57.70	57.90	3	24,607	0.01%
2022/07/01	11.3	58.85	16.1	58.39	58.30	-4.8	24,789	-0.02%
2022/06/30	5.1	60.02	0	0.00	59.80	5.1	24,569	0.02%
2022/06/29	5.2	60.77	9	60.68	60.80	-3.8	24,593	-0.02%
2022/06/27	2	62.60	4	62.10	61.90	-2	24,701	-0.01%
2022/06/24	0.1	61.80	3	61.70	61.90	-2.9	24,659	-0.01%
2022/06/23	99	61.45	1	61.40	61.10	98	24,684	0.40%
2022/06/22	8	63.26	8	62.10	61.70	0	24,595	0.00%
2022/06/21	9	62.56	22	61.53	63.20	-13	24,682	-0.05%
2022/06/20	5.3	61.11	7	61.03	60.20	-1.8	24,679	-0.01%
2022/06/17	10	61.05	5	61.08	60.80	5	24,543	0.02%
2022/06/16	15.6	62.16	4	62.78	61.90	11.6	24,428	0.05%
2022/06/15	6	61.90	4	62.00	61.80	2	24,586	0.01%
2022/06/14	10.6	62.12	6	61.63	62.00	4.6	24,679	0.02%
2022/06/13	8.8	61.70	1	61.80	61.80	7.8	24,582	0.03%
2022/06/10	1	62.50	9.4	62.74	62.90	-8.4	24,422	-0.03%
2022/06/09	14.1	63.44	6	63.22	63.40	8.1	24,384	0.03%
2022/06/08	1	63.80	0	0.00	63.80	1	24,372	0.00%
2022/06/07	11.1	63.60	2	64.05	63.40	9.1	24,563	0.04%
2022/06/06	8	63.45	41.1	63.51	64.00	-33.1	24,544	-0.13%
2022/06/02	13.1	63.73	52	64.00	63.70	-38.9	25,130	-0.15%
2022/06/01	13	63.63	2	63.70	63.60	11	25,783	0.04%
2022/05/31	8.5	63.60	5	63.20	64.10	3.5	25,952	0.01%
2022/05/30	9.7	63.06	19.5	62.65	63.20	-9.8	24,693	-0.04%
2022/05/27	10.5	61.15	14.2	61.25	61.30	-3.7	24,505	-0.02%
2022/05/26	17.2	59.93	5	60.02	59.70	12.2	24,455	0.05%
2022/05/25	26.8	59.45	15.6	59.46	59.50	11.2	24,745	0.05%
2022/05/24	25.1	60.47	12.1	60.43	60.10	13.1	24,729	0.05%
2022/05/23	43.1	60.69	3	60.47	60.50	40.1	24,463	0.16%
2022/05/20	6.2	61.94	14	61.90	61.80	-7.8	24,138	-0.03%
2022/05/19	41.8	61.79	13.3	61.79	61.60	28.5	23,987	0.12%
2022/05/18	20.2	63.71	13.2	63.45	63.70	6.9	23,626	0.03%
2022/05/17	13.7	61.97	10.6	61.86	61.60	3.1	23,407	0.01%
2022/05/16	16.9	62.07	2	62.00	62.40	14.9	23,070	0.06%
2022/05/13	16.5	63.18	22.2	63.00	63.50	-5.7	22,557	-0.03%
2022/05/12	53.8	64.36	34.1	64.22	63.30	19.6	22,023	0.09%
2022/05/11	34.4	66.25	21.7	66.35	66.20	12.7	21,432	0.06%
2022/05/10	44.6	66.60	40.2	66.82	67.10	4.4	21,167	0.02%
2022/05/09	71.6	68.63	47.7	68.68	67.80	24	20,607	0.12%
2022/05/06	76.5	70.97	2	71.00	71.30	74.5	20,087	0.37%
2022/05/05	12.5	74.62	11	75.31	74.50	1.5	19,489	0.01%
2022/05/04	2.1	74.24	5.1	74.33	74.60	-3	19,498	-0.02%
2022/05/03	1.1	73.90	2.4	74.01	73.70	-1.3	19,964	-0.01%
2022/04/29	16.2	74.22	3	73.97	74.40	13.2	20,183	0.07%
2022/04/28	8.3	73.14	10	72.90	73.40	-1.7	20,493	-0.01%
2022/04/27	34.2	73.63	4	73.68	73.20	30.2	20,536	0.15%
2022/04/26	1.4	74.71	6	74.92	75.10	-4.6	20,477	-0.02%
2022/04/25	0.5	74.28	10	74.24	74.80	-9.5	20,531	-0.05%
2022/04/22	0.1	74.00	28	75.05	75.90	-27.9	20,641	-0.14%
2022/04/21	31.1	74.00	0	0.00	74.60	31.1	20,967	0.15%
2022/04/20	0.1	74.00	12	74.15	74.90	-12	21,629	-0.06%
2022/04/19	43.3	73.79	2	73.80	73.50	41.3	22,024	0.19%
2022/04/18	22.2	73.97	1	74.50	73.90	21.2	23,113	0.09%
2022/04/15	5.3	75.29	20	75.20	75.10	-14.7	23,008	-0.06%
2022/04/14	7	75.74	7	76.00	75.60	0	23,233	0.00%
2022/04/13	1.2	76.22	6.5	76.18	76.40	-5.3	23,341	-0.02%
2022/04/12	3	75.80	38	75.87	75.80	-35	23,389	-0.15%
2022/04/11	1.1	76.44	6	76.68	76.50	-4.9	23,312	-0.02%
2022/04/08	6.1	75.92	2	75.85	76.30	4.1	23,313	0.02%
2022/04/07	176.5	77.35	86.7	76.47	76.00	89.8	23,325	0.38%	大買/
2022/04/06	8.6	77.06	48	76.92	77.50	-39.4	23,191	-0.17%
2022/04/01	5	76.76	23	76.58	77.10	-18	23,165	-0.08%
2022/03/31	23.2	76.59	45.1	76.50	76.50	-21.9	22,973	-0.10%
2022/03/30	1	76.10	9.4	75.94	76.10	-8.4	22,906	-0.04%
2022/03/29	2.3	75.23	1	75.40	75.20	1.3	22,733	0.01%
2022/03/28	3.4	74.67	0	0.00	75.10	3.4	22,732	0.01%
2022/03/25	11.3	75.09	5	75.10	75.00	6.3	22,702	0.03%
2022/03/24	10	75.09	1.1	75.52	75.50	8.9	22,799	0.04%
2022/03/23	2	75.80	16.1	76.06	75.90	-14.1	24,044	-0.06%
2022/03/22	2.1	74.00	6	73.95	74.30	-3.9	23,782	-0.02%
2022/03/21	41.1	74.19	11	74.38	74.30	30.1	23,744	0.13%
2022/03/18	18.1	74.98	3.7	75.22	74.30	14.4	23,722	0.06%
2022/03/17	11	74.23	39.2	74.58	74.80	-28.2	23,610	-0.12%
2022/03/16	12.1	72.89	2	72.90	73.10	10.1	23,482	0.04%
2022/03/15	7	72.26	22.1	72.36	72.70	-15.1	23,502	-0.06%
2022/03/14	17.1	73.40	8	73.33	72.70	9.1	23,667	0.04%
2022/03/11	5.4	72.90	2.1	73.54	72.70	3.3	23,716	0.01%
2022/03/10	4.1	73.99	12	73.66	73.80	-7.9	23,731	-0.03%
2022/03/09	10.3	71.82	19	71.72	71.70	-8.8	23,650	-0.04%
2022/03/08	67.4	70.36	36	70.43	70.60	31.4	23,509	0.13%
2022/03/07	58.3	72.13	6,006	71.60	71.70	-5,947.7	22,942	-25.92%	大賣/鉅額交易
2022/03/04	32.5	74.57	39.4	74.59	74.40	-6.9	22,811	-0.03%
2022/03/03	9.1	75.84	13	75.57	75.60	-3.9	22,695	-0.02%
2022/03/02	124.3	75.50	15	75.57	75.60	109.3	23,078	0.47%	大買/鉅額交易
2022/03/01	2.6	74.62	6.2	75.61	76.20	-3.6	22,997	-0.02%
2022/02/25	26.6	75.09	10	74.89	75.10	16.6	22,848	0.07%
2022/02/24	15.7	75.82	32.8	75.91	75.90	-17.1	22,426	-0.08%
2022/02/23	7.1	76.46	21.1	76.54	76.50	-14	22,153	-0.06%
2022/02/22	75.4	76.33	6	76.55	76.50	69.4	22,435	0.31%
2022/02/21	6.4	77.23	0	0.00	77.60	6.4	22,575	0.03%
2022/02/18	8	77.91	3.3	77.82	77.80	4.7	23,102	0.02%
2022/02/17	12	78.41	6.8	78.16	78.20	5.2	23,247	0.02%
2022/02/16	8	77.41	23.4	77.51	77.80	-15.4	23,189	-0.07%
2022/02/15	9	77.22	1.2	77.02	76.60	7.8	23,115	0.03%
2022/02/14	11.5	76.18	22	76.19	76.10	-10.5	23,054	-0.05%
2022/02/11	10	77.00	5	76.88	77.30	5	23,073	0.02%
2022/02/10	2.1	77.10	3	76.94	77.40	-1	23,110	0.00%
2022/02/09	17.1	76.74	2	76.95	77.10	15.1	23,163	0.07%
2022/02/08	20	76.94	1.7	77.02	76.80	18.4	23,129	0.08%
2022/02/07	33.1	76.39	14	76.61	77.10	19.1	23,051	0.08%
2022/01/26	6.2	75.61	22	75.61	75.60	-15.8	22,821	-0.07%
2022/01/25	26.9	75.40	21	75.50	75.50	5.9	23,018	0.03%
2022/01/24	8.1	75.68	6.2	76.36	76.50	1.9	22,773	0.01%
2022/01/21	57.5	76.84	7	76.73	76.70	50.5	23,084	0.22%
2022/01/20	31	78.15	3.4	78.07	78.30	27.6	22,715	0.12%
2022/01/19	6.4	79.08	28	78.97	78.80	-21.6	22,644	-0.10%
2022/01/18	7	79.49	7.2	79.35	79.40	-0.2	22,617	0.00%
2022/01/17	21.1	79.10	38.5	78.92	78.90	-17.4	22,492	-0.08%
2022/01/14	46.1	80.36	31.6	81.13	80.40	14.6	22,259	0.07%
2022/01/13	49	81.16	50.1	80.97	81.60	-1.1	21,985	0.00%
2022/01/12	27	79.79	16.2	79.88	80.00	10.8	21,365	0.05%
2022/01/11	43.7	78.13	78.3	77.91	79.90	-34.6	20,931	-0.17%
2022/01/10	4.6	76.18	15.1	76.19	76.40	-10.5	19,839	-0.05%
2022/01/07	22	76.15	1.8	76.23	75.70	20.2	19,874	0.10%
2022/01/06	18	75.53	15.1	75.42	75.90	2.9	19,670	0.01%
2022/01/05	1	75.50	0	0.00	75.70	1	19,602	0.01%
2022/01/04	1	75.30	39	75.33	75.30	-38	19,658	-0.19%
2022/01/03	3.3	75.56	15	75.65	75.30	-11.8	19,625	-0.06%
2021/12/30	4.3	76.35	5.7	76.41	76.30	-1.4	19,745	-0.01%
2021/12/29	3	76.23	10.3	76.39	76.60	-7.3	19,899	-0.04%
2021/12/28	5	75.58	17.2	75.65	75.90	-12.2	19,971	-0.06%
2021/12/27	11.8	75.39	5.5	75.45	75.20	6.3	20,035	0.03%
2021/12/24	8.2	75.16	10	75.25	75.20	-1.8	20,450	-0.01%
2021/12/23	6.1	74.60	41	74.59	74.80	-34.9	20,499	-0.17%
2021/12/22	8.2	74.59	0	0.00	74.40	8.2	20,660	0.04%
2021/12/21	2	74.80	143	74.81	74.80	-141	20,663	-0.68%	大賣/鉅額交易
2021/12/20	8.7	74.03	6	74.32	74.10	2.7	20,665	0.01%
2021/12/17	6.2	74.52	7.9	74.92	74.30	-1.7	20,632	-0.01%
2021/12/16	142.3	74.60	7	74.69	74.90	135.3	19,329	0.70%	大買/鉅額交易
2021/12/15	56.3	74.68	0.1	74.80	74.60	56.3	19,813	0.28%
2021/12/14	35.5	74.99	2.2	75.10	74.90	33.4	20,293	0.16%
2021/12/13	7.2	75.95	25.2	76.80	75.70	-17.9	20,323	-0.09%
2021/12/10	0.7	76.07	13.1	76.00	75.90	-12.4	20,383	-0.06%
2021/12/09	4.9	75.65	1	76.00	76.00	3.9	20,596	0.02%
2021/12/08	26	75.78	33.4	75.76	76.00	-7.4	21,110	-0.03%
2021/12/07	6.2	74.10	2	74.80	75.30	4.2	20,922	0.02%
2021/12/06	10.1	73.74	1	73.90	74.10	9.1	20,895	0.04%
2021/12/03	11.4	74.28	3	74.13	73.90	8.4	21,114	0.04%
2021/12/02	1	73.90	3	73.73	73.70	-2	21,136	-0.01%
2021/12/01	0.1	73.93	0	0.00	74.10	0.1	21,743	0.00%
2021/11/30	32.7	73.63	20.1	73.55	73.10	12.5	22,098	0.06%
2021/11/29	25	73.59	7.1	73.58	73.50	17.9	21,815	0.08%
2021/11/26	24.4	74.35	3	74.57	74.20	21.4	21,766	0.10%
2021/11/25	4.1	74.28	1.4	74.28	74.30	2.7	21,798	0.01%
2021/11/24	5.2	74.54	4.3	74.59	74.40	0.8	22,013	0.00%
2021/11/23	6.3	74.36	9.6	74.51	74.30	-3.3	22,200	-0.01%
2021/11/22	6.5	74.42	3	74.60	74.40	3.5	22,115	0.02%
2021/11/19	50.3	75.32	22	75.41	74.80	28.3	22,104	0.13%
2021/11/18	32	76.51	45.1	76.50	76.40	-13.1	22,093	-0.06%
2021/11/17	18.4	75.06	12.2	75.32	76.10	6.1	22,097	0.03%
2021/11/16	14	73.67	0	0.00	74.00	14	21,727	0.06%
2021/11/15	41.4	74.16	25.1	74.21	74.00	16.3	21,793	0.07%
2021/11/12	25.1	73.44	5.5	73.22	73.30	19.6	21,758	0.09%
2021/11/11	5.4	73.13	1	73.20	73.00	4.4	21,928	0.02%
2021/11/10	11	72.97	0.1	73.10	73.00	10.9	22,005	0.05%
2021/11/09	9.9	73.40	5.1	73.22	73.10	4.8	21,976	0.02%
2021/11/08	1.9	73.29	10.2	73.40	73.60	-8.3	22,005	-0.04%
2021/11/05	11	72.25	17	72.19	72.50	-6	22,472	-0.03%
2021/11/04	26.7	72.62	5	72.60	72.50	21.7	22,426	0.10%
2021/11/03	12.7	72.55	13.3	72.72	72.70	-0.6	22,518	0.00%
2021/11/02	17.5	72.78	7.8	72.79	72.60	9.6	22,465	0.04%
2021/11/01	10.8	73.17	9	73.17	73.10	1.8	22,134	0.01%
2021/10/29	22.2	73.51	37.9	73.50	73.60	-15.7	21,917	-0.07%
2021/10/28	1.1	74.53	1	74.40	74.50	0.1	21,354	0.00%
2021/10/27	0	0.00	6	74.67	75.00	-6	21,533	-0.03%
2021/10/26	1	75.50	2	75.20	75.50	-1	21,825	0.00%
2021/10/25	7	74.67	0	0.00	74.80	7	21,970	0.03%
2021/10/22	1.1	74.03	6	74.29	74.10	-5	22,412	-0.02%
2021/10/21	3	74.73	2	74.45	74.80	1	22,994	0.00%
2021/10/20	2.1	74.40	14	74.34	74.30	-11.9	23,928	-0.05%
2021/10/19	0.2	75.10	7	75.16	74.80	-6.8	24,513	-0.03%
2021/10/18	1	75.00	2	75.50	75.10	-1	25,018	0.00%
2021/10/15	3	75.10	9	75.41	75.10	-6	25,417	-0.02%
2021/10/14	6.1	74.53	23	74.89	74.40	-16.9	25,773	-0.07%
2021/10/13	8.1	74.45	2	74.80	74.50	6.1	26,599	0.02%
2021/10/12	16.1	74.01	11	74.19	74.80	5.1	27,409	0.02%
2021/10/08	7.1	75.17	18	75.57	75.30	-10.9	27,716	-0.04%
2021/10/07	1.2	75.50	8	76.29	75.50	-6.8	28,192	-0.02%
2021/10/06	25.3	74.09	4	75.20	74.70	21.3	28,474	0.07%
2021/10/05	54.6	73.39	138	73.12	73.80	-83.4	29,237	-0.29%	大賣/
2021/10/04	18.1	74.89	48.5	75.22	74.40	-30.4	29,236	-0.10%
2021/10/01	39.1	75.48	10	75.94	75.40	29.1	29,267	0.10%
2021/09/30	0	0.00	1	76.90	76.70	-1	28,911	0.00%
2021/09/29	10.8	76.68	3	76.73	76.70	7.8	28,935	0.03%
2021/09/28	5.3	77.21	0	0.00	77.50	5.3	28,835	0.02%
2021/09/27	7	77.91	10	77.78	77.70	-3	28,897	-0.01%
2021/09/24	0.7	77.81	1	77.61	77.50	-0.3	28,910	0.00%
2021/09/23	3	77.67	18	78.02	77.40	-15	29,021	-0.05%
2021/09/22	105.2	76.62	52	77.01	77.10	53.2	29,044	0.18%	大買/
2021/09/17	47.4	79.68	25.3	79.45	78.80	22.1	28,590	0.08%
2021/09/16	1.1	80.97	3.5	80.77	80.70	-2.4	28,189	-0.01%
2021/09/15	9.1	81.06	1.3	81.12	81.40	7.8	28,051	0.03%
2021/09/14	22.1	82.46	27	81.31	80.80	-4.9	27,943	-0.02%
2021/09/13	32	80.94	90	80.48	81.40	-58	27,843	-0.21%
2021/09/10	21.3	77.64	2	77.60	77.60	19.3	27,755	0.07%
2021/09/09	24.3	76.69	2.7	77.07	77.40	21.7	28,035	0.08%
2021/09/08	13.4	77.19	31	76.76	77.40	-17.7	27,917	-0.06%
2021/09/07	25.4	78.12	13	78.15	78.10	12.4	27,716	0.04%
2021/09/06	88.4	78.21	11	78.42	77.20	77.4	27,656	0.28%
2021/09/03	4	84.80	37	84.36	84.80	-33	27,059	-0.12%
2021/09/02	11.1	82.92	56.6	83.70	82.70	-45.5	26,702	-0.17%
2021/09/01	15	85.16	1	84.90	84.20	14	26,371	0.05%
2021/08/31	17.1	84.14	18	83.80	85.00	-0.9	26,181	0.00%
2021/08/30	14	83.81	7	83.89	84.80	7	25,889	0.03%
2021/08/27	46	82.55	99.5	82.66	83.50	-53.5	25,694	-0.21%
2021/08/26	18	80.08	30	80.91	81.30	-12	25,664	-0.05%
2021/08/25	3.1	80.31	49	80.40	80.80	-45.9	25,798	-0.18%
2021/08/24	25	79.46	29	79.40	80.40	-4	25,725	-0.02%
2021/08/23	16	78.83	32	78.96	79.00	-16	25,584	-0.06%
2021/08/20	6	76.20	13	76.23	76.50	-7	25,472	-0.03%
2021/08/19	10	77.10	4	77.00	77.00	6	26,040	0.02%
2021/08/18	14	77.66	23.2	77.13	78.00	-9.2	25,902	-0.04%
2021/08/17	10	77.76	54	77.81	78.20	-44	26,016	-0.17%
2021/08/16	21	76.97	27	76.14	76.50	-6	25,957	-0.02%
2021/08/13	59	78.17	56	78.11	78.10	3	26,571	0.01%
2021/08/12	18	78.74	6	78.52	78.80	12	26,794	0.04%
2021/08/11	84	78.59	112.7	78.74	79.20	-28.7	27,129	-0.11%	大賣/
2021/08/10	25.1	76.12	6.1	76.12	76.00	19	27,455	0.07%
2021/08/09	2	75.10	5	76.28	76.10	-3	28,302	-0.01%
2021/08/06	25	76.03	21	75.73	76.00	4	28,733	0.01%
2021/08/05	50	76.28	1	76.20	76.30	49	29,698	0.16%
2021/08/04	6	76.00	1	76.00	76.30	5	31,868	0.02%
2021/08/03	15	75.87	8	76.60	76.40	7	33,264	0.02%
2021/08/02	1	75.10	10.4	75.01	76.50	-9.4	34,382	-0.03%
2021/07/30	8.3	74.82	8	75.13	75.00	0.3	34,549	0.00%
2021/07/29	18.6	75.66	34	75.49	75.80	-15.4	34,671	-0.04%
2021/07/28	49.5	74.99	33	75.76	75.60	16.5	35,189	0.05%
2021/07/27	122.3	76.85	124.2	76.80	76.40	-1.9	35,754	-0.01%	大買/大賣/
2021/07/26	176.7	80.17	26	79.98	78.50	150.7	36,651	0.41%	大買/鉅額交易
2021/07/23	35.9	84.39	90	83.60	85.00	-54.1	35,783	-0.15%
2021/07/22	34	83.55	90.2	83.25	84.10	-56.2	35,413	-0.16%
2021/07/21	119.1	81.45	7	81.54	81.80	112.1	35,067	0.32%	大買/鉅額交易
2021/07/20	81.3	81.47	110	81.89	81.50	-28.7	35,157	-0.08%	大賣/
2021/07/19	158	83.74	91	83.98	83.00	67	34,832	0.19%	大買/
2021/07/16	25.1	81.36	112	81.39	82.90	-86.9	34,503	-0.25%	大賣/
2021/07/15	114	79.55	116.2	79.46	79.50	-2.2	33,951	-0.01%	大買/大賣/
2021/07/14	13	77.21	23	77.71	78.10	-10	33,901	-0.03%
2021/07/13	43	76.77	6	77.07	76.20	37	33,916	0.11%
2021/07/12	25.4	77.08	37.4	77.94	76.10	-12	33,786	-0.04%
2021/07/09	214	74.10	8	74.03	74.20	206	33,694	0.61%	大買/鉅額交易
2021/07/08	415	74.13	7.1	74.64	74.80	407.9	33,692	1.21%	大買/鉅額交易
2021/07/07	40.5	73.50	22.2	74.04	74.00	18.4	33,896	0.05%
2021/07/06	9	73.91	15	73.97	73.70	-6	34,220	-0.02%
2021/07/05	9	73.47	11.2	73.60	73.90	-2.2	34,315	-0.01%
2021/07/02	30	73.16	0	0.00	72.90	30	34,431	0.09%
2021/07/01	2.2	73.54	0	0.00	73.40	2.2	34,570	0.01%
2021/06/30	811.5	73.70	14.5	73.39	73.90	797	34,764	2.29%	大買/鉅額交易
2021/06/29	6	72.72	5	72.32	72.60	1	35,045	0.00%
2021/06/28	131	72.87	17.2	73.27	73.20	113.8	35,424	0.32%	大買/鉅額交易
2021/06/25	2	72.95	9.3	73.00	72.90	-7.2	35,800	-0.02%
2021/06/24	3	71.73	6	71.70	71.90	-3	35,812	-0.01%
2021/06/23	17	71.26	24	71.32	71.80	-7	36,140	-0.02%
2021/06/22	10.2	70.38	3	70.90	70.70	7.2	36,335	0.02%
2021/06/21	69.7	70.01	102	70.14	70.00	-32.3	36,352	-0.09%	大賣/
2021/06/18	165.2	71.63	46	71.63	71.30	119.2	36,089	0.33%	大買/鉅額交易
2021/06/17	6	72.07	5	72.14	72.30	1	35,879	0.00%
2021/06/16	183	72.89	41	72.66	72.60	142	36,428	0.39%	大買/鉅額交易
2021/06/15	14	73.21	10	73.90	73.00	4	36,476	0.01%
2021/06/11	33	73.97	2	74.00	73.80	31	36,693	0.08%
2021/06/10	7	73.36	42.1	73.12	73.80	-35.1	36,729	-0.10%
2021/06/09	25.5	73.14	1	73.10	72.90	24.5	37,125	0.07%
2021/06/08	0	0.00	45	73.68	73.70	-45	37,549	-0.12%
2021/06/07	29.1	73.34	53	71.98	73.20	-23.9	38,854	-0.06%
2021/06/04	42.1	72.85	16.2	72.80	72.90	25.9	39,203	0.07%
2021/06/03	727.2	74.08	34	73.73	73.60	693.2	39,914	1.74%	大買/鉅額交易
2021/06/02	523.1	73.29	10	74.16	74.50	513.1	40,087	1.28%	大買/鉅額交易
2021/06/01	46	72.80	7.1	72.53	73.00	38.9	39,920	0.10%
2021/05/31	35	72.11	7	72.27	72.30	28	40,115	0.07%
2021/05/28	3	71.87	16.1	71.52	72.00	-13.1	40,194	-0.03%
2021/05/27	571.1	70.66	5	70.84	71.60	566.1	40,267	1.41%	大買/鉅額交易
2021/05/26	530.3	71.62	2.6	71.38	71.60	527.7	40,456	1.30%	大買/鉅額交易
2021/05/25	56.1	71.91	20.1	72.05	71.90	36	41,177	0.09%
2021/05/24	428	71.48	34	71.14	72.00	394	41,309	0.95%	大買/鉅額交易
2021/05/21	550	72.86	130	73.48	72.00	420	41,400	1.01%	大買/大賣/鉅額交易
2021/05/20	66.1	70.80	48	69.89	70.20	18.1	40,820	0.04%
2021/05/19	88.1	71.16	120	71.20	70.60	-31.9	40,702	-0.08%	大賣/
2021/05/18	66.3	70.90	32.1	70.43	71.40	34.3	40,660	0.08%
2021/05/17	139.5	67.17	58	66.21	65.60	81.5	40,601	0.20%	大買/
2021/05/14	29.2	69.57	27.4	69.87	69.60	1.8	39,774	0.00%
2021/05/13	64	68.56	57	69.98	68.60	7	39,246	0.02%
2021/05/12	216.3	69.48	113.6	70.35	70.00	102.7	38,421	0.27%	大買/大賣/鉅額交易
2021/05/11	179.1	76.68	49	75.98	74.80	130.1	36,694	0.35%	大買/鉅額交易
2021/05/10	81	74.31	118	75.91	76.60	-37	35,260	-0.10%	大賣/
2021/05/07	11.1	70.68	106	70.51	70.80	-95	34,384	-0.28%	大賣/
2021/05/06	28.2	69.90	15	69.78	69.60	13.2	34,193	0.04%
2021/05/05	48	68.73	23	69.54	69.50	25	33,736	0.07%
2021/05/04	63.3	67.56	62	67.17	67.40	1.3	33,156	0.00%
2021/05/03	45.5	69.90	51.2	69.74	68.80	-5.7	32,463	-0.02%
2021/04/29	5.6	64.33	17.1	64.52	64.20	-11.4	31,048	-0.04%
2021/04/28	109	65.00	3	65.03	65.10	106	30,854	0.34%	大買/鉅額交易
2021/04/27	3.5	64.07	12	64.38	64.90	-8.5	30,724	-0.03%
2021/04/26	18	63.54	19	63.29	64.10	-1	30,536	0.00%
2021/04/23	9	61.10	11	61.07	61.30	-2	30,234	-0.01%
2021/04/22	13	61.21	112	61.60	61.10	-99	30,326	-0.33%	大賣/
2021/04/21	17.1	61.03	17	61.41	61.40	0	30,017	0.00%
2021/04/20	14.2	61.57	6	61.53	61.80	8.2	30,043	0.03%
2021/04/19	21	60.92	35	60.99	61.80	-14	30,178	-0.05%
2021/04/16	20.1	59.52	3	59.57	60.00	17.1	30,110	0.06%
2021/04/15	60.4	59.30	29	58.92	60.00	31.4	30,284	0.10%
2021/04/14	73	57.03	37	56.97	57.10	36	29,598	0.12%
2021/04/13	7.1	58.04	14	58.51	57.80	-7	29,559	-0.02%
2021/04/12	11.1	58.02	20	57.87	58.00	-9	29,197	-0.03%
2021/04/09	18.6	56.53	19.9	56.61	56.40	-1.3	28,971	0.00%
2021/04/08	30.3	57.03	21	57.00	56.90	9.3	28,985	0.03%
2021/04/07	14.2	57.11	17	57.19	57.50	-2.8	29,180	-0.01%
2021/04/06	18.1	57.51	17.1	57.41	57.30	1	28,913	0.00%
2021/04/01	35	57.75	50	57.73	57.80	-15	28,624	-0.05%
2021/03/31	26.1	57.21	18.2	57.27	56.80	7.9	28,086	0.03%
2021/03/30	4	56.50	30	56.26	56.80	-26	27,757	-0.09%
2021/03/29	4	55.80	5	55.86	55.90	-1	27,361	0.00%
2021/03/26	115	55.41	13.1	55.58	55.50	101.9	27,328	0.37%	大買/鉅額交易
2021/03/25	7	55.07	7	55.11	55.30	0	27,357	0.00%
2021/03/24	7	54.76	11	54.42	54.40	-4	27,212	-0.01%
2021/03/23	15	54.64	45	54.62	54.50	-30	27,030	-0.11%
2021/03/22	5	53.64	2	53.80	53.90	3	26,920	0.01%
2021/03/19	28.2	53.68	13.3	53.63	53.70	14.9	27,234	0.05%
2021/03/18	17.1	54.63	20	54.32	54.40	-2.9	26,995	-0.01%
2021/03/17	22.1	54.52	121	54.29	54.50	-98.9	27,457	-0.36%	大賣/
2021/03/16	16	55.39	85.5	55.43	55.40	-69.5	27,420	-0.25%
2021/03/15	8	55.60	44	55.96	55.50	-36	27,388	-0.13%
2021/03/12	60.3	55.12	40	55.59	54.90	20.3	27,099	0.07%
2021/03/11	62	55.86	93.1	55.86	55.40	-31.1	26,922	-0.12%
2021/03/10	0	0.00	11	53.67	54.00	-11	25,773	-0.04%
2021/03/09	30	52.96	23.7	53.53	53.70	6.3	25,454	0.02%
2021/03/08	60.1	52.52	35	52.18	52.10	25.1	24,877	0.10%
2021/03/05	13.1	50.55	2	50.40	50.80	11.1	24,534	0.05%
2021/03/04	17.2	50.33	2	50.30	50.60	15.2	25,238	0.06%
2021/03/03	22	50.60	27	51.00	51.00	-5	25,089	-0.02%
2021/03/02	3	50.63	12	50.90	50.10	-9	24,982	-0.04%
2021/02/26	57.1	50.28	23	50.08	49.90	34.1	24,694	0.14%
2021/02/25	53	50.91	32	51.43	51.70	21	23,847	0.09%
2021/02/24	23	50.10	37	50.04	50.00	-14	23,128	-0.06%
2021/02/23	55	49.54	32	49.46	49.75	23	22,937	0.10%
2021/02/22	11	49.23	5.2	49.62	48.95	5.8	22,702	0.03%
2021/02/19	21	49.07	4	49.13	49.10	17	22,644	0.08%
2021/02/18	57	49.51	9	49.40	49.20	48	22,724	0.21%
2021/02/17	38	48.91	46	48.71	48.90	-8	22,516	-0.04%
2021/02/05	2.1	47.08	2.4	47.36	46.90	-0.4	21,815	0.00%
2021/02/04	11.4	47.22	0	0.00	47.10	11.4	22,053	0.05%
2021/02/03	1	46.95	6	47.48	47.60	-5	22,835	-0.02%
2021/02/02	3	46.20	50.1	47.15	47.25	-47.1	22,979	-0.20%
2021/02/01	4	45.74	6	45.78	45.95	-2	22,665	-0.01%
2021/01/29	20	45.76	4	45.65	45.55	16	22,644	0.07%
2021/01/28	24	46.02	41	46.45	46.20	-17	22,410	-0.08%
2021/01/27	98	46.90	1	46.75	46.80	97	22,191	0.44%
2021/01/26	3.5	46.72	14.3	46.84	46.50	-10.8	22,119	-0.05%
2021/01/25	3	47.38	21	47.45	47.40	-18	21,928	-0.08%
2021/01/22	0	0.00	133	46.38	46.25	-133	21,726	-0.61%	大賣/鉅額交易
2021/01/21	5	46.34	6	46.36	46.20	-1	21,634	0.00%
2021/01/20	103	46.68	1	46.70	46.20	102	21,583	0.47%	大買/鉅額交易
2021/01/19	0	0.00	1	47.40	47.25	-1	21,378	0.00%
2021/01/18	8	46.88	27	46.78	46.95	-19	21,305	-0.09%
2021/01/15	12.4	47.82	5	47.90	47.60	7.4	21,046	0.04%
2021/01/14	4	48.24	8.4	48.47	48.45	-4.4	20,910	-0.02%
2021/01/13	37	48.10	35	48.13	48.30	2	20,703	0.01%
2021/01/12	57	48.24	69	47.81	47.75	-12	20,349	-0.06%
2021/01/11	68	47.59	10	48.00	47.40	58	19,832	0.29%
2021/01/08	6	47.06	59	47.15	47.45	-53	19,420	-0.27%
2021/01/07	2	46.18	4	46.21	46.20	-2	18,928	-0.01%
2021/01/06	66	45.71	19	45.84	45.60	47	18,827	0.25%
2021/01/05	9.3	46.16	6	46.28	46.35	3.3	18,643	0.02%
2021/01/04	13	46.30	12.1	46.40	46.25	0.9	18,599	0.00%
2020/12/31	20	46.38	22	46.65	46.75	-2	18,506	-0.01%
2020/12/30	14.2	46.46	32	46.28	46.90	-17.9	18,315	-0.10%
2020/12/29	2	45.55	9	45.59	45.50	-7	17,978	-0.04%
2020/12/28	0	0.00	3	45.35	45.55	-3	18,096	-0.02%
2020/12/25	15	45.52	0	0.00	45.50	15	18,122	0.08%
2020/12/24	0	0.00	15	45.53	45.55	-15	18,141	-0.08%
2020/12/23	16	44.64	15	44.52	44.80	1	17,948	0.01%
2020/12/22	26.1	45.21	3	45.20	44.90	23.1	17,960	0.13%
2020/12/21	17	45.38	3	45.22	45.50	14	18,211	0.08%
2020/12/18	1	46.50	6	46.38	46.00	-5	18,064	-0.03%
2020/12/17	1	46.25	0	0.00	46.20	1	17,979	0.01%
2020/12/16	2	46.25	5	46.35	46.35	-3	18,050	-0.02%
2020/12/15	26	45.88	35	46.46	45.85	-9	18,040	-0.05%
2020/12/14	50	47.55	31	47.84	47.30	19	17,640	0.11%
2020/12/11	43	47.21	44	47.14	47.20	-1	17,326	-0.01%
2020/12/10	3	45.53	17	45.71	45.65	-14	16,697	-0.08%
2020/12/09	6	44.90	9	44.97	45.10	-3	16,532	-0.02%
2020/12/08	19	44.91	5.3	44.96	45.40	13.7	16,584	0.08%
2020/12/07	9	45.32	19	45.36	45.60	-10	16,494	-0.06%
2020/12/04	3	44.43	1	45.00	45.15	2	16,320	0.01%
2020/12/03	4	44.55	10	44.85	44.45	-6	16,105	-0.04%
2020/12/02	27	44.46	1	44.55	44.55	26	15,890	0.16%
2020/12/01	28	44.47	5	44.65	44.80	23	15,675	0.15%
2020/11/30	12	44.85	2	45.55	44.30	10	15,570	0.06%
2020/11/27	3	45.60	1	45.45	45.65	2	14,834	0.01%
2020/11/26	22	45.52	10	45.53	45.60	12	14,746	0.08%
2020/11/25	0	0.00	1	45.15	45.15	-1	14,672	-0.01%
2020/11/24	1.1	44.96	5	45.25	44.95	-3.9	14,637	-0.03%
2020/11/23	1	45.30	1	45.40	45.50	0	14,581	0.00%
2020/11/20	9.1	44.55	0	0.00	44.90	9.1	14,590	0.06%
2020/11/19	3	45.23	4	45.30	45.25	-1	14,975	-0.01%
2020/11/18	6	45.48	0.1	45.35	45.50	5.9	14,881	0.04%
2020/11/17	0	45.55	9	45.59	45.55	-9	14,877	-0.06%
2020/11/16	6	45.78	1	45.70	45.55	5	14,813	0.03%
2020/11/13	1	45.25	16.3	45.29	45.30	-15.3	14,784	-0.10%
2020/11/12	0.1	44.80	13	45.23	45.20	-12.9	14,647	-0.09%
2020/11/11	25	45.07	60	45.00	45.55	-35	14,376	-0.24%
2020/11/10	3	43.45	220	43.60	43.60	-217	13,554	-1.60%	大賣/鉅額交易
2020/11/09	8.1	42.60	49	42.39	42.70	-40.9	13,328	-0.31%
2020/11/06	0	0.00	3	41.88	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	18	41.83	41.65	-18	13,504	-0.13%
2020/11/03	0	0.00	10	41.57	41.60	-10	13,592	-0.07%
2020/11/02	0	0.00	7.3	40.95	41.45	-7.3	13,664	-0.05%
2020/10/30	6	40.59	7.7	40.69	40.70	-1.7	13,672	-0.01%
2020/10/29	30.1	40.75	1	40.75	40.75	29.1	13,549	0.21%
2020/10/28	8	41.14	0	41.50	41.35	8	13,517	0.06%
2020/10/27	6	41.28	11	41.25	41.30	-5	13,626	-0.04%
2020/10/26	0	0.00	2	41.70	41.70	-2	13,648	-0.01%
2020/10/23	200	41.40	0	0.00	41.40	200	13,717	1.46%	大買/鉅額交易
2020/10/22	0	0.00	1	41.60	41.50	-1	13,769	-0.01%
2020/10/21	0.5	41.45	0	0.00	41.40	0.5	13,621	0.00%
2020/10/20	2	41.30	0	0.00	41.40	2	13,680	0.01%
2020/10/19	14	41.58	4	41.50	41.45	10	13,652	0.07%
2020/10/16	2.2	41.35	1	41.60	41.35	1.2	13,717	0.01%
2020/10/15	3	41.37	0	0.00	41.30	3	13,830	0.02%
2020/10/14	0	0.00	27	41.78	41.80	-27	13,725	-0.20%
2020/10/13	4	41.44	1	41.70	41.45	3	13,582	0.02%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	9	41.15	1	41.10	41.05	8	13,607	0.06%
2020/10/07	2	41.13	0	0.00	41.15	2	13,557	0.01%
2020/10/06	1	41.35	0	0.00	41.50	1	13,534	0.01%
2020/10/05	21	41.48	3	41.82	41.20	18	13,460	0.13%
2020/09/30	0	0.00	28	41.90	41.90	-28	13,544	-0.21%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/28	2.6	41.19	0	0.00	41.30	2.6	13,654	0.02%
2020/09/25	1	40.90	1	40.95	40.80	0	13,727	0.00%
2020/09/24	40	40.67	6	40.50	40.60	34	13,700	0.25%
2020/09/23	57	41.51	0	0.00	41.75	57	13,275	0.43%
2020/09/22	13	41.91	0	0.00	41.90	13	13,140	0.10%
2020/09/21	2	42.53	1	42.40	42.40	1	13,295	0.01%
2020/09/18	1	43.10	0	0.00	42.85	1	13,252	0.01%
2020/09/17	2	43.25	21	43.58	43.25	-19	13,119	-0.14%
2020/09/16	4	43.70	3	43.70	43.75	1	13,096	0.01%
2020/09/15	1	43.60	4	43.69	43.75	-3	13,018	-0.02%
2020/09/14	2	43.65	19	43.64	43.65	-17	13,087	-0.13%
2020/09/11	9	43.35	47	43.38	43.45	-38	13,010	-0.29%
2020/09/10	2.5	43.02	12	43.05	43.05	-9.5	12,965	-0.07%
2020/09/09	6	41.80	1	42.00	42.25	5	12,854	0.04%
2020/09/07	0	0.00	3	42.63	42.45	-3	12,905	-0.02%
2020/09/04	3	42.35	3	42.15	42.45	0	13,169	0.00%
2020/09/03	0	0.00	51	42.75	42.75	-51	13,311	-0.38%
2020/09/02	13.1	42.19	0	0.00	42.20	13.1	13,346	0.10%
2020/08/31	6	42.83	0	0.00	42.80	6	13,272	0.05%
2020/08/28	5	43.35	6	43.29	43.30	-1	13,213	-0.01%
2020/08/27	4.1	43.01	0	0.00	43.10	4.1	13,266	0.03%
2020/08/26	0	0.00	14	43.37	43.40	-14	13,235	-0.11%
2020/08/25	7	43.19	166	43.10	43.40	-159	13,156	-1.21%	大賣/鉅額交易
2020/08/24	1	41.70	0	0.00	41.70	1	12,833	0.01%
2020/08/21	7	41.61	1	41.95	41.80	6	12,897	0.05%
2020/08/20	128	41.51	6.2	42.20	41.40	121.8	12,766	0.95%	大買/鉅額交易
2020/08/19	0	0.00	13	43.15	42.75	-13	12,709	-0.10%
2020/08/18	2	42.55	0	0.00	42.55	2	12,493	0.02%
2020/08/17	9	42.43	10	42.50	42.50	-1	12,560	-0.01%
2020/08/14	1	41.60	0	0.00	41.85	1	12,580	0.01%
2020/08/13	7	41.98	0	0.00	42.00	7	12,658	0.06%
2020/08/12	1	41.75	10	41.90	41.85	-9	12,773	-0.07%
2020/08/11	15	41.95	0	0.00	41.75	15	12,660	0.12%
2020/08/10	1	41.75	4	41.65	41.75	-3	12,546	-0.02%
2020/08/07	6	41.18	0	0.00	41.15	6	12,544	0.05%
2020/08/06	13	41.60	0	0.00	41.55	13	12,531	0.10%
2020/08/05	0.8	41.45	0.1	41.45	41.40	0.8	12,568	0.01%
2020/08/04	1	41.35	1	41.35	41.30	0	12,604	0.00%
2020/08/03	25	41.36	1	41.25	41.25	24	12,627	0.19%
2020/07/31	0	0.00	2	41.70	41.75	-2	12,603	-0.02%
2020/07/30	2.2	41.83	1	42.20	42.20	1.2	12,463	0.01%
2020/07/29	0	0.00	4	42.50	41.80	-4	12,418	-0.03%
2020/07/28	2	41.65	0	0.00	41.70	2	12,617	0.02%
2020/07/27	0	0.00	2	41.90	41.80	-2	12,746	-0.02%
2020/07/24	19	42.20	0	0.00	42.00	19	12,880	0.15%
2020/07/23	1.2	42.74	5	42.70	42.70	-3.8	12,799	-0.03%
2020/07/22	0	0.00	5	42.75	43.10	-5	12,889	-0.04%
2020/07/21	34	42.51	0	0.00	42.50	34	12,846	0.26%
2020/07/20	8	42.65	0	0.00	42.65	8	12,732	0.06%
2020/07/17	2	42.90	0	0.00	42.80	2	12,866	0.02%
2020/07/16	0	0.00	2	42.85	42.85	-2	13,060	-0.02%
2020/07/15	3	42.95	2	42.90	42.80	1	13,046	0.01%
2020/07/14	2	42.70	0	0.00	42.70	2	13,170	0.02%
2020/07/13	0	0.00	4	43.00	43.00	-4	13,365	-0.03%
2020/07/10	11	42.70	5	43.00	42.40	6	13,490	0.04%
2020/07/09	3	43.28	8	43.51	42.80	-5	13,702	-0.04%
2020/07/06	2	43.20	8	43.21	43.30	-6	13,742	-0.04%
2020/07/03	0	0.00	30	42.65	42.80	-30	13,867	-0.22%
2020/07/02	5	42.22	2	42.23	42.10	3	14,007	0.02%
2020/07/01	24	41.98	0.2	42.35	42.30	23.8	14,311	0.17%
2020/06/30	7	43.87	1	43.85	43.90	6	14,307	0.04%
2020/06/29	6	43.70	0	0.00	43.80	6	14,241	0.04%
2020/06/24	5	44.10	7	44.19	44.15	-2	14,247	-0.01%
2020/06/22	2	43.50	1	43.60	43.60	1	14,552	0.01%
2020/06/19	8	43.75	2	43.80	43.60	6	14,773	0.04%
2020/06/18	10	43.61	20	43.70	43.85	-10	14,934	-0.07%
2020/06/17	0	0.00	6	44.18	44.30	-6	15,019	-0.04%
2020/06/16	0	0.00	11	44.25	44.10	-11	15,493	-0.07%
2020/06/15	4	43.10	22	43.48	43.10	-18	16,095	-0.11%
2020/06/12	28	43.03	3	43.05	43.25	25	16,407	0.15%
2020/06/11	21	44.11	12	44.45	43.60	9	16,848	0.05%
2020/06/10	0	0.00	1	44.75	44.60	-1	17,044	-0.01%
2020/06/09	0	0.00	4	44.05	44.00	-4	17,833	-0.02%
2020/06/08	0	0.00	7	43.96	43.85	-7	18,181	-0.04%
2020/06/05	1	43.35	6	43.60	43.50	-5	18,324	-0.03%
2020/06/04	15	43.55	100	43.50	43.55	-85	18,566	-0.46%
2020/06/03	4	43.33	0	0.00	43.55	4	18,973	0.02%
2020/06/01	1	42.70	13	42.80	42.50	-12	18,967	-0.06%
2020/05/29	19	41.85	0	0.00	42.40	19	18,961	0.10%
2020/05/28	3	42.17	0	0.00	42.05	3	18,742	0.02%
2020/05/27	0	0.00	2	42.60	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	23	42.65	42.45	-23	18,940	-0.12%
2020/05/25	0	0.00	6	41.04	41.70	-6	18,867	-0.03%
2020/05/22	0	0.00	4	41.95	41.70	-4	18,881	-0.02%
2020/05/21	4	42.60	1	42.70	42.70	3	18,910	0.02%
2020/05/20	1	42.10	10	42.20	42.25	-9	18,801	-0.05%
2020/05/19	86	41.95	10	41.95	42.00	76	18,690	0.41%
2020/05/18	1	41.00	0	0.00	41.20	1	18,448	0.01%
2020/05/15	20	41.15	1	41.30	41.15	19	18,430	0.10%
2020/05/14	7	40.72	6	40.75	40.55	1	18,263	0.01%
2020/05/13	8	40.96	1	41.05	40.95	7	18,156	0.04%
2020/05/12	1	40.95	2	41.00	41.20	-1	18,167	-0.01%
2020/05/11	0	0.00	6	41.16	41.20	-6	18,225	-0.03%
2020/05/08	4	40.70	2	40.78	40.65	2	18,241	0.01%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	2	40.50	3	40.35	40.55	-1	18,315	-0.01%
2020/05/05	5	40.70	41	40.78	40.65	-36	18,380	-0.20%
2020/05/04	26	40.73	1	40.75	40.75	25	18,411	0.14%
2020/04/30	7	42.26	11	41.91	42.30	-4	18,225	-0.02%
2020/04/29	0	0.00	25	40.95	41.05	-25	18,188	-0.14%
2020/04/28	0	0.00	10	40.15	40.30	-10	18,182	-0.05%
2020/04/27	3	39.98	2	40.15	40.10	1	18,723	0.01%
2020/04/24	1	39.55	0	0.00	39.20	1	18,683	0.01%
2020/04/23	3	39.63	0	0.00	39.60	3	18,723	0.02%
2020/04/22	3	38.90	2	39.00	39.45	1	18,721	0.01%
2020/04/21	26	39.61	0	0.00	39.00	26	18,670	0.14%
2020/04/20	9	40.21	2	40.15	40.10	7	18,566	0.04%
2020/04/17	1	40.70	3	41.02	40.60	-2	18,610	-0.01%
2020/04/16	18	40.26	1	40.55	40.20	17	18,482	0.09%
2020/04/15	5	40.87	8	40.88	41.05	-3	18,295	-0.02%
2020/04/14	7	40.11	21	40.27	40.65	-14	18,190	-0.08%
2020/04/13	10	39.35	8	39.65	39.50	2	18,003	0.01%
2020/04/10	6	39.28	17	39.11	39.20	-11	17,881	-0.06%
2020/04/09	20	38.21	10.1	38.05	38.20	9.9	17,767	0.06%
2020/04/08	1	37.90	8	38.03	37.95	-7	17,642	-0.04%
2020/04/07	133	37.31	4	37.45	37.25	129	17,403	0.74%	大買/鉅額交易
2020/04/06	7	37.04	1	38.10	37.30	6	17,181	0.03%
2020/04/01	10	37.48	0	0.00	37.40	10	16,908	0.06%
2020/03/31	8	37.73	4	38.14	37.55	4	16,767	0.02%
2020/03/30	5	37.82	40	37.88	37.90	-35	16,494	-0.21%
2020/03/27	1	38.45	39	38.17	38.30	-38	16,359	-0.23%
2020/03/26	3	37.38	0	0.00	37.30	3	16,114	0.02%
2020/03/25	74	37.08	0	0.00	37.10	74	16,112	0.46%
2020/03/24	0	0.00	13	36.98	36.25	-13	15,922	-0.08%
2020/03/23	16	35.79	2	35.55	36.00	14	15,817	0.09%
2020/03/20	6	35.81	8	36.07	37.50	-2	15,842	-0.01%
2020/03/19	11	35.07	22	34.96	34.85	-11	15,428	-0.07%
2020/03/18	23	37.03	3	37.13	36.85	20	15,332	0.13%
2020/03/17	19	37.38	262	37.37	37.35	-243	15,127	-1.61%	大賣/鉅額交易
2020/03/16	19	38.76	2.1	38.54	38.05	16.9	14,810	0.11%
2020/03/13	48	38.19	39	38.43	39.65	9	14,425	0.06%
2020/03/12	39	40.79	2	40.98	40.50	37	13,472	0.27%
2020/03/11	260	42.35	0	0.00	42.15	260	13,056	1.99%	大買/鉅額交易
2020/03/10	16	42.44	6	42.45	42.35	10	13,022	0.08%
2020/03/09	44	42.69	21	42.35	42.35	23	12,848	0.18%
2020/03/06	15	44.36	20	44.15	44.20	-5	12,372	-0.04%
2020/03/05	4	44.95	6	44.88	45.15	-2	12,347	-0.02%
2020/03/04	1	44.20	0	44.45	44.45	1	12,451	0.01%
2020/03/03	0	0.00	10	44.17	44.15	-10	12,548	-0.08%
2020/03/02	45	43.98	2	44.10	43.95	43	12,678	0.34%
2020/02/27	3	44.43	3	44.38	44.45	0	13,147	0.00%
2020/02/26	10	44.69	1	44.75	44.70	9	13,411	0.07%
2020/02/25	8	44.89	26	44.91	44.95	-18	13,301	-0.14%
2020/02/24	42	45.02	0	0.00	45.00	42	13,338	0.31%
2020/02/21	19	45.75	0	0.00	45.70	19	13,244	0.14%
2020/02/20	11	46.17	22	46.06	46.10	-11	13,321	-0.08%
2020/02/19	10	46.13	3	46.22	46.35	7	13,295	0.05%
2020/02/18	5	45.95	4	45.88	46.00	1	13,310	0.01%
2020/02/17	3	45.77	0	0.00	45.95	3	13,316	0.02%
2020/02/14	0	0.00	4	46.05	46.15	-4	13,329	-0.03%
2020/02/13	8	46.08	0	0.00	46.05	8	13,428	0.06%
2020/02/12	35	46.45	5	46.48	46.35	30	13,455	0.22%
2020/02/11	18	45.92	1	45.90	46.00	17	13,347	0.13%
2020/02/10	2	44.88	0	0.00	45.15	2	13,575	0.01%
2020/02/07	7	45.25	0.5	45.40	45.40	6.5	14,026	0.05%
2020/02/06	0	0.00	6	45.74	46.00	-6	14,017	-0.04%
2020/02/05	1	44.90	0	0.00	45.40	1	13,961	0.01%
2020/02/04	2	44.13	6.2	44.86	45.05	-4.2	13,912	-0.03%
2020/02/03	9	43.94	63	44.23	44.15	-54	13,979	-0.39%
2020/01/31	1	45.00	5	45.00	45.05	-4	13,806	-0.03%
2020/01/30	33	45.29	23	45.27	45.00	10	13,719	0.07%
2020/01/20	15	47.07	10	47.05	47.10	5	13,126	0.04%
2020/01/17	0.8	47.00	1	47.10	47.15	-0.2	13,064	0.00%
2020/01/15	1	46.70	4	46.95	46.80	-3	12,907	-0.02%
2020/01/14	1	47.00	1	47.00	47.00	0	12,838	0.00%
2020/01/13	5	46.83	7	46.55	46.80	-2	12,734	-0.02%
2020/01/09	1	45.95	0	0.00	46.00	1	12,608	0.01%
2020/01/08	4	45.90	110	45.90	45.80	-106	12,623	-0.84%	大賣/鉅額交易
2020/01/07	4	46.16	27	46.36	46.30	-23	12,548	-0.18%
2020/01/06	3	46.30	0.2	46.35	46.40	2.8	12,563	0.02%
2020/01/03	0.9	46.70	2	46.80	46.75	-1.1	12,558	-0.01%
2020/01/02	2	46.48	0	0.00	46.45	2	12,533	0.02%
2019/12/31	4	46.44	0	0.00	46.40	4	12,504	0.03%
2019/12/30	110	46.66	0	0.00	46.70	110	12,500	0.88%	大買/鉅額交易
2019/12/27	3	46.65	3	46.65	46.75	0	12,512	0.00%
2019/12/25	7	46.36	0	0.00	46.45	7	12,509	0.06%
2019/12/24	0	0.00	2	46.50	46.50	-2	12,542	-0.02%
2019/12/23	0	0.00	1	46.45	46.65	-1	12,613	-0.01%
2019/12/20	30	46.75	0	0.00	46.75	30	12,650	0.24%
2019/12/18	10	46.78	0	0.00	46.75	10	12,459	0.08%
2019/12/17	2	46.35	3	46.30	46.50	-1	12,454	-0.01%
2019/12/16	12	46.85	0	0.00	46.60	12	12,268	0.10%
2019/12/13	28	47.03	28	46.87	47.15	0	12,136	0.00%
2019/12/12	20	46.00	9	46.08	46.05	11	11,685	0.09%
2019/12/11	2	45.90	0.4	45.85	45.95	1.6	11,598	0.01%
2019/12/10	1	45.50	1	45.50	45.55	0	11,447	0.00%
2019/12/09	3	45.40	0	0.00	45.45	3	11,404	0.03%
2019/12/05	0.6	45.30	6	45.10	45.50	-5.4	11,663	-0.05%
2019/12/04	5	44.60	0	0.00	44.80	5	11,452	0.04%
2019/12/03	1	44.80	5	44.80	44.90	-4	11,512	-0.03%
2019/12/02	5	44.58	9	44.73	44.80	-4	11,513	-0.03%
2019/11/29	6	44.88	10	44.85	44.80	-4	11,431	-0.03%
2019/11/28	3.1	45.42	0.1	45.40	45.40	3	11,208	0.03%
2019/11/27	0	45.80	2	45.90	45.85	-2	11,107	-0.02%
2019/11/26	10	46.35	8	46.31	46.00	2	10,945	0.02%
2019/11/25	0	0.00	53	45.99	46.10	-53	10,286	-0.52%
2019/11/22	4	45.06	0	0.00	45.30	4	10,034	0.04%
2019/11/21	2	44.95	6	44.96	45.05	-4	10,041	-0.04%
2019/11/18	1	45.25	9	45.27	45.60	-8	9,831	-0.08%
2019/11/15	2	45.10	2	45.05	45.30	0	9,898	0.00%
2019/11/14	4	45.14	0	0.00	45.10	4	9,986	0.04%
2019/11/13	3.7	45.27	0	0.00	45.30	3.7	10,209	0.04%
2019/11/12	18	45.43	1	45.50	45.55	17	10,259	0.17%
2019/11/08	5	45.37	2	45.60	45.60	3	10,236	0.03%
2019/11/07	6	45.56	1	45.40	45.50	5	10,148	0.05%
2019/11/06	33	45.91	22	45.73	45.85	11	9,873	0.11%
2019/11/05	1	44.95	0	0.00	44.95	1	9,380	0.01%
2019/11/04	0	0.00	1	44.55	44.95	-1	9,414	-0.01%
2019/11/01	1	44.55	0	0.00	44.55	1	9,445	0.01%
2019/10/31	3	45.07	0	0.00	44.55	3	9,553	0.03%
2019/10/29	1	45.30	0	0.00	45.45	1	9,564	0.01%
2019/10/25	0	0.00	1	45.55	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	4	45.40	45.55	-4	9,527	-0.04%
2019/10/23	0	0.00	1	45.25	45.20	-1	9,479	-0.01%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/21	0	0.00	2	45.40	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	4	45.36	45.25	-4	9,561	-0.04%
2019/10/17	0	0.00	2	45.18	45.30	-2	9,504	-0.02%
2019/10/16	0	0.00	23	45.10	45.25	-23	9,499	-0.24%
2019/10/15	0	0.00	1	45.00	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	1	44.70	44.80	-1	9,512	-0.01%
2019/10/09	2	44.45	0	0.00	43.90	2	9,473	0.02%
2019/10/08	0	0.00	0.3	44.30	44.30	-0.3	9,457	0.00%
2019/10/04	5	44.00	0	0.00	44.00	5	9,453	0.05%
2019/10/03	2	44.08	0	0.00	44.10	2	9,476	0.02%
2019/10/01	0	0.00	2	44.85	45.00	-2	9,586	-0.02%
2019/09/26	0	0.00	1	44.65	44.60	-1	10,060	-0.01%
2019/09/25	0	0.00	1	44.40	44.40	-1	10,268	-0.01%
2019/09/24	0	0.00	2	44.95	45.00	-2	10,405	-0.02%
2019/09/23	1	44.80	5	44.77	44.85	-4	10,504	-0.04%
2019/09/20	1	45.15	29	45.20	45.15	-28	10,806	-0.26%
2019/09/19	0	0.00	1	45.30	45.20	-1	10,757	-0.01%
2019/09/17	4	45.55	14	45.07	45.55	-10	10,693	-0.09%
2019/09/16	0	0.00	7	45.26	45.30	-7	10,762	-0.07%
2019/09/12	0	0.00	2	45.03	45.00	-2	10,726	-0.02%
2019/09/11	1	44.90	1	44.80	44.95	0	10,826	0.00%
2019/09/10	0	0.00	45	44.97	44.90	-45	10,813	-0.42%
2019/09/09	0	0.00	12	44.48	44.55	-12	10,670	-0.11%
2019/09/06	0	0.00	1	44.05	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	12	43.96	43.95	-12	10,660	-0.11%
2019/09/04	0	0.00	3	43.57	43.45	-3	10,519	-0.03%
2019/08/30	1	43.45	19	43.48	43.65	-18	10,756	-0.17%
2019/08/29	1	43.30	0	0.00	43.15	1	10,797	0.01%
2019/08/28	0	0.00	4	43.50	43.70	-4	10,818	-0.04%
2019/08/27	0	0.00	60	43.40	43.50	-60	10,851	-0.55%
2019/08/23	0	0.00	5	43.14	43.10	-5	10,801	-0.05%
2019/08/22	0	0.00	10	43.30	43.10	-10	10,813	-0.09%
2019/08/21	0	0.00	8	43.15	42.90	-8	11,145	-0.07%
2019/08/20	2	42.90	0	0.00	42.90	2	11,111	0.02%
2019/08/19	0	0.00	1	43.60	43.35	-1	11,128	-0.01%
2019/08/16	1	43.15	5	43.29	43.15	-4	11,048	-0.04%
2019/08/15	3	41.82	0	0.00	41.90	3	10,942	0.03%
2019/08/14	5	42.13	0	0.00	42.05	5	11,055	0.05%
2019/08/13	3	42.32	0	0.00	42.30	3	11,116	0.03%
2019/08/12	1	42.20	0	0.00	41.90	1	11,259	0.01%
2019/08/08	4	41.91	0	0.00	41.90	4	11,569	0.03%
2019/08/07	10	41.73	0	0.00	41.65	10	11,618	0.09%
2019/08/06	5	41.40	1	41.25	41.70	4	11,901	0.03%
2019/08/05	6	42.03	0	0.00	42.00	6	11,942	0.05%
2019/08/02	10	42.42	2	42.30	42.35	8	11,942	0.07%
2019/08/01	7	42.93	0	0.00	42.90	7	12,024	0.06%
2019/07/31	7	43.29	0	0.00	43.20	7	12,042	0.06%
2019/07/29	10	43.50	0	0.00	43.55	10	12,158	0.08%
2019/07/26	2	43.53	0	0.00	43.50	2	12,256	0.02%
2019/07/24	3	43.50	1.2	43.58	43.45	1.8	12,543	0.01%
2019/07/23	4	43.60	0	0.00	43.55	4	12,576	0.03%
2019/07/22	10.6	43.70	0	0.00	43.60	10.6	12,563	0.08%
2019/07/18	3	43.43	0	0.00	43.45	3	12,590	0.02%
2019/07/17	8	43.52	19	43.65	43.50	-11	12,580	-0.09%
2019/07/16	0	0.00	17	43.90	44.00	-17	12,466	-0.14%
2019/07/15	5	43.85	0	0.00	43.85	5	12,428	0.04%
2019/07/12	3	43.98	4	44.08	43.95	-1	12,723	-0.01%
2019/07/11	10	44.18	0	0.00	44.20	10	12,840	0.08%
2019/07/10	2	44.30	0	0.00	44.30	2	13,018	0.02%
2019/07/09	13	43.92	0	0.00	44.05	13	13,055	0.10%
2019/07/08	2	44.05	2	44.05	44.20	0	13,061	0.00%
2019/07/05	1	44.35	0	0.00	44.30	1	13,178	0.01%
2019/07/04	31	44.39	0	0.00	44.35	31	13,236	0.23%
2019/07/03	1	46.10	9	46.08	46.10	-8	13,177	-0.06%
2019/07/02	0	0.00	219	46.30	46.25	-219	13,031	-1.68%	大賣/鉅額交易
2019/07/01	7	46.14	5	46.21	46.25	2	12,781	0.02%
2019/06/28	0	0.00	6	45.91	45.85	-6	12,611	-0.05%
2019/06/27	0	0.00	10	45.95	45.80	-10	12,572	-0.08%
2019/06/26	0	0.00	14	45.34	45.40	-14	12,505	-0.11%
2019/06/25	4	44.90	0	0.00	44.90	4	12,469	0.03%
2019/06/24	4	44.85	2	44.95	44.90	2	12,607	0.02%
2019/06/21	1	44.70	0	0.00	44.45	1	12,633	0.01%
2019/06/19	2	44.75	3	44.65	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	1	44.50	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	5	44.00	44.10	-5	12,868	-0.04%
2019/06/14	1	43.50	2	43.78	43.55	-1	13,091	-0.01%
2019/06/13	2	43.38	1.1	43.80	43.65	0.9	13,170	0.01%
2019/06/11	0.1	44.45	1	44.35	44.45	-0.9	13,372	-0.01%
2019/06/10	0	0.00	12	44.02	44.15	-12	13,370	-0.09%
2019/06/06	1	43.05	0	0.00	43.15	1	13,441	0.01%
2019/06/05	3	43.22	0	0.00	43.10	3	13,478	0.02%
2019/06/04	2.1	43.53	1	43.90	43.90	1.1	13,470	0.01%
2019/06/03	1	43.65	63	43.32	43.65	-62	13,451	-0.46%
2019/05/31	0	43.35	6	43.20	43.25	-6	13,432	-0.04%
2019/05/30	0	0.00	2	42.70	42.60	-2	13,379	-0.01%
2019/05/29	150	42.40	0	0.00	42.45	150	13,576	1.10%	大買/鉅額交易
2019/05/28	150	42.52	0	0.00	42.30	150	13,740	1.09%	大買/鉅額交易
2019/05/27	6	42.16	11.1	42.28	42.30	-5.1	13,665	-0.04%
2019/05/24	10	42.12	0	0.00	42.00	10	13,806	0.07%
2019/05/23	14	42.41	3	42.43	42.50	11	13,755	0.08%
2019/05/22	12	42.56	0	0.00	42.50	12	13,835	0.09%
2019/05/21	0	0.00	5	42.95	43.05	-5	13,864	-0.04%
2019/05/20	1	42.00	1	42.00	41.90	0	13,733	0.00%
2019/05/17	21	41.86	0	0.00	41.90	21	13,636	0.15%
2019/05/16	53	42.54	3	43.10	42.00	50	13,498	0.37%
2019/05/15	47	43.24	1	43.35	43.25	46	13,362	0.34%
2019/05/14	37	43.07	5	43.08	43.15	32	13,373	0.24%
2019/05/13	11	43.91	1	44.00	43.80	10	13,270	0.08%
2019/05/10	2	44.93	5	45.00	44.60	-3	13,345	-0.02%
2019/05/09	11.2	44.69	0	0.00	44.60	11.2	13,436	0.08%
2019/05/08	13	45.09	0	0.00	45.05	13	13,438	0.10%
2019/05/07	2	45.50	0	0.00	45.40	2	13,491	0.01%
2019/05/06	4	45.61	0	0.00	45.60	4	13,686	0.03%
2019/05/03	0	0.00	12	46.21	46.15	-12	13,628	-0.09%
2019/05/02	0	0.00	21	46.20	46.40	-21	13,506	-0.16%
2019/04/30	1	45.50	1	45.80	45.60	0	13,422	0.00%
2019/04/29	13	45.64	0	0.00	45.70	13	13,422	0.10%
2019/04/26	0	0.00	2	45.20	45.50	-2	13,449	-0.01%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/23	0	0.00	5	45.25	45.35	-5	14,182	-0.04%
2019/04/22	0	0.00	11	45.30	45.25	-11	14,494	-0.08%
2019/04/19	5	45.18	33	45.27	45.20	-28	14,744	-0.19%
2019/04/18	30	44.89	0	0.00	45.00	30	14,768	0.20%
2019/04/17	4	45.14	0	0.00	45.20	4	14,610	0.03%
2019/04/16	24	45.18	0	0.00	45.30	24	14,477	0.17%
2019/04/15	2	45.63	0	0.00	45.70	2	14,346	0.01%
2019/04/12	0	0.00	3	45.73	45.70	-3	14,335	-0.02%
2019/04/11	3	45.60	21	45.79	45.55	-18	14,325	-0.13%
2019/04/09	3	45.50	31	45.60	45.75	-28	14,189	-0.20%
2019/04/03	0	0.00	0.3	46.00	46.00	-0.3	13,801	0.00%
2019/04/02	1	45.90	1	45.90	46.00	0	13,773	0.00%
2019/04/01	15	46.18	1	45.85	45.60	14	13,728	0.10%
2019/03/29	2	45.80	9	45.65	46.00	-7	13,562	-0.05%
2019/03/28	3	44.72	15	44.76	45.10	-12	13,404	-0.09%
2019/03/27	18	45.02	0	0.00	44.95	18	13,331	0.14%
2019/03/26	3	45.52	0	45.60	45.50	3	13,224	0.02%
2019/03/25	8	45.62	4	45.70	45.55	4	13,349	0.03%
2019/03/22	7	46.54	1	46.70	46.40	6	13,166	0.05%
2019/03/21	13	46.81	33	46.81	46.90	-20	13,054	-0.15%
2019/03/20	1	47.20	42	46.87	47.15	-41	13,050	-0.31%
2019/03/19	21.1	46.49	16	46.83	46.95	5.1	12,850	0.04%
2019/03/18	2	46.00	2	45.55	46.00	0	12,664	0.00%
2019/03/15	66	45.25	2	45.25	45.25	64	12,582	0.51%
2019/03/14	10	45.26	2	45.40	45.25	8	12,452	0.06%
2019/03/12	0	0.00	1	45.05	45.00	-1	12,423	-0.01%
2019/03/11	5	44.60	20	44.60	44.50	-15	12,436	-0.12%
2019/03/08	2	44.75	0	0.00	44.70	2	12,490	0.02%
2019/03/07	3	45.10	5.2	45.10	45.10	-2.2	12,623	-0.02%
2019/03/05	1	45.10	0	0.00	45.10	1	12,846	0.01%
2019/03/04	20	44.61	3	45.07	45.15	17	12,921	0.13%
2019/02/27	6	45.30	1	45.45	45.50	5	12,758	0.04%
2019/02/26	35	45.54	3	45.57	45.45	32	12,558	0.25%
2019/02/25	1	45.10	3	45.13	45.30	-2	12,239	-0.02%
2019/02/22	2	44.95	1	45.05	45.00	1	12,147	0.01%
2019/02/21	31	45.00	12	45.10	45.10	19	12,083	0.16%
2019/02/20	12	44.98	220	44.95	45.05	-208	12,003	-1.73%	大賣/鉅額交易
2019/02/19	2	44.85	1	44.85	44.85	1	11,846	0.01%
2019/02/18	1	44.70	1	44.75	44.75	0	11,801	0.00%
2019/02/15	20	44.53	0	0.00	44.40	20	11,767	0.17%
2019/02/14	3	44.64	24	44.80	44.50	-21	11,660	-0.18%
2019/02/13	2	44.30	5	44.55	44.60	-3	11,458	-0.03%
2019/02/12	203	44.30	0	0.00	44.30	203	11,447	1.77%	大買/鉅額交易
2019/02/11	7	44.25	61	44.80	44.15	-54	11,317	-0.48%
2019/01/30	8	44.63	0	0.00	44.55	8	11,181	0.07%
2019/01/29	7.4	44.65	40	44.65	44.75	-32.6	11,121	-0.29%
2019/01/28	34	44.50	0	0.00	44.60	34	10,954	0.31%
2019/01/25	12	43.91	1	44.00	44.00	11	10,827	0.10%
2019/01/24	22	44.10	4	44.18	44.05	18	10,643	0.17%
2019/01/23	51	44.25	0	0.00	44.30	51	10,634	0.48%
2019/01/22	1	44.20	1	44.25	44.25	0	10,710	0.00%
2019/01/21	1	44.35	104	44.40	44.30	-103	10,736	-0.96%	大賣/鉅額交易
2019/01/17	113	43.92	10	43.95	44.05	103	11,002	0.94%	大買/鉅額交易
2019/01/16	26.2	44.13	0	0.00	44.00	26.2	10,922	0.24%
2019/01/15	6	44.58	7	44.59	44.60	-1	10,614	-0.01%
2019/01/14	22	45.01	0	0.00	45.00	22	10,342	0.21%
2019/01/11	3	45.95	0	0.00	45.95	3	10,140	0.03%
2019/01/10	5	46.55	0	0.00	46.90	5	9,958	0.05%
2019/01/09	5	46.88	4	46.98	47.05	1	10,011	0.01%
2019/01/07	1	45.90	0	0.00	45.95	1	10,273	0.01%
2019/01/04	3	45.18	0	0.00	45.30	3	10,445	0.03%
2019/01/03	12	45.95	4	45.94	45.80	8	10,903	0.07%
2019/01/02	5	46.21	0	0.00	46.10	5	11,063	0.05%
2018/12/28	1	46.60	1	46.55	47.05	0	11,114	0.00%
2018/12/26	0	0.00	2	46.70	46.50	-2	11,549	-0.02%
2018/12/24	2.5	46.74	0	0.00	46.85	2.5	11,927	0.02%
2018/12/22	1	47.10	0	0.00	47.05	1	12,082	0.01%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	1	46.95	0	0.00	47.05	1	12,555	0.01%
2018/12/19	12	47.04	0	0.00	47.30	12	12,580	0.10%
2018/12/18	4	47.05	0	0.00	47.05	4	12,666	0.03%
2018/12/14	4	47.54	0	0.00	47.45	4	13,129	0.03%
2018/12/12	3	47.53	0	0.00	47.55	3	13,095	0.02%
2018/12/11	1	47.25	1	47.55	47.25	0	13,061	0.00%
2018/12/07	5	47.95	0	0.00	48.00	5	12,947	0.04%
2018/12/06	8	47.97	0	0.00	48.00	8	12,897	0.06%
2018/12/05	11	48.35	5	48.30	48.35	6	12,874	0.05%
2018/12/04	34	48.72	3	48.68	48.75	31	12,872	0.24%
2018/12/03	27	49.09	0	0.00	49.15	27	12,840	0.21%
2018/11/30	3	48.83	1	48.85	48.80	2	12,724	0.02%
2018/11/29	3	48.92	0	0.00	48.60	3	12,537	0.02%
2018/11/28	13	48.92	3	48.98	48.85	10	12,400	0.08%
2018/11/27	17	49.19	0	0.00	49.10	17	12,281	0.14%
2018/11/26	7	50.04	0	0.00	49.90	7	12,278	0.06%
2018/11/23	5	50.18	1	50.10	50.10	4	12,218	0.03%
2018/11/22	42	50.50	0	0.00	50.80	42	12,229	0.34%
2018/11/21	0	0.00	0.1	50.40	50.70	-0.1	12,268	0.00%
2018/11/19	0	0.00	27.6	51.27	51.50	-27.6	12,437	-0.22%
2018/11/14	0	0.00	2	50.80	51.20	-2	12,470	-0.02%
2018/11/13	4	50.00	3	51.00	51.00	1	12,510	0.01%
2018/11/12	4	51.10	9	51.04	50.90	-5	12,588	-0.04%
2018/11/09	0	0.00	2	51.10	51.10	-2	12,793	-0.02%
2018/11/08	0	0.00	5	50.78	50.90	-5	12,772	-0.04%
2018/11/07	0	0.00	32	50.13	50.30	-32	12,670	-0.25%
2018/11/06	0	0.00	1	49.45	49.80	-1	12,719	-0.01%
2018/11/05	0	0.00	1	49.20	49.20	-1	12,683	-0.01%
2018/11/02	10	48.30	10	48.30	48.90	0	12,682	0.00%
2018/11/01	4	48.08	2	48.45	48.30	2	12,704	0.02%
2018/10/31	2	47.90	5	48.08	48.45	-3	12,664	-0.02%
2018/10/29	8	46.79	0.7	47.00	46.90	7.3	12,550	0.06%
2018/10/26	6	47.16	0	0.00	47.10	6	12,485	0.05%
2018/10/25	5	48.23	50	48.40	48.00	-45	12,226	-0.37%
2018/10/24	11	49.20	35	49.26	49.15	-24	12,250	-0.20%
2018/10/23	25	49.58	0	0.00	49.55	25	12,184	0.21%
2018/10/22	37	50.20	0	0.00	50.00	37	12,160	0.30%
2018/10/18	0	0.00	0.2	49.75	49.60	-0.2	12,235	0.00%
2018/10/17	1.7	49.84	1	49.75	49.75	0.7	12,384	0.01%
2018/10/16	6	49.66	0	0.00	49.70	6	12,337	0.05%
2018/10/15	1	50.10	0	0.00	49.95	1	12,269	0.01%
2018/10/12	4.5	49.91	1	49.65	50.10	3.5	12,013	0.03%
2018/10/11	23	49.79	1	50.00	49.65	22	11,865	0.19%
2018/10/09	0	0.00	30	51.92	51.50	-30	11,377	-0.26%
2018/10/08	0	0.00	261	51.21	51.60	-261	11,184	-2.33%	大賣/鉅額交易
2018/10/05	214	50.43	7	51.54	50.90	207	11,086	1.87%	大買/鉅額交易
2018/10/04	4	51.38	0	0.00	51.60	4	10,810	0.04%
2018/10/03	0	0.00	2	52.20	51.80	-2	10,746	-0.02%
2018/10/02	2	52.00	25	52.45	52.10	-23	10,636	-0.22%
2018/10/01	0	0.00	8	52.26	52.50	-8	10,512	-0.08%
2018/09/28	3	51.23	6	51.78	51.80	-3	10,484	-0.03%
2018/09/27	0	0.00	14	51.69	51.90	-14	10,330	-0.14%
2018/09/26	1	51.10	1	51.00	51.00	0	10,162	0.00%
2018/09/25	0	0.00	3	51.47	51.10	-3	10,326	-0.03%
2018/09/21	1	50.90	39	51.08	51.10	-38	10,288	-0.37%
2018/09/20	3	50.50	3	50.60	50.40	0	9,862	0.00%
2018/09/17	0	0.00	3	50.20	50.00	-3	10,140	-0.03%
2018/09/14	10	50.10	10	50.30	50.10	0	10,481	0.00%
2018/09/13	0	0.00	16	50.04	49.90	-16	10,634	-0.15%
2018/09/12	1	49.70	20	49.83	49.70	-19	10,843	-0.18%
2018/09/11	10	49.45	1	49.45	49.80	9	11,015	0.08%
2018/09/10	8	49.46	21	49.47	49.40	-13	11,238	-0.12%
2018/09/07	7	49.67	1	49.50	49.50	6	11,443	0.05%
2018/09/06	17	50.14	1	50.20	50.10	16	11,466	0.14%
2018/09/05	1	50.40	21	50.30	50.20	-20	11,510	-0.17%
2018/09/04	0	0.00	2	50.90	50.90	-2	11,548	-0.02%
2018/09/03	2	50.65	1	50.60	50.60	1	11,551	0.01%
2018/08/30	0	0.00	1	50.60	50.50	-1	11,622	-0.01%
2018/08/29	7	50.70	5	50.62	50.90	2	11,686	0.02%
2018/08/28	0	0.00	4	50.78	50.80	-4	11,740	-0.03%
2018/08/27	0	0.00	1	50.60	50.70	-1	11,774	-0.01%
2018/08/24	5	49.74	0	0.00	49.85	5	11,640	0.04%
2018/08/21	0	0.00	0.9	50.00	50.00	-0.9	12,096	-0.01%
2018/08/16	9	49.67	4	49.74	49.70	5	11,979	0.04%
2018/08/15	25	50.00	25	50.10	50.10	0	11,943	0.00%
2018/08/14	2	50.20	51	50.30	50.30	-49	12,078	-0.41%
2018/08/13	12	50.10	20	50.30	50.10	-8	12,264	-0.07%
2018/08/10	8	50.90	9	50.90	50.90	-1	12,319	-0.01%
2018/08/09	1	50.60	1	50.40	50.40	0	12,483	0.00%
2018/08/08	2	50.75	37	50.70	50.70	-35	12,640	-0.28%
2018/08/07	1	50.50	1	50.50	50.50	0	12,772	0.00%
2018/08/06	55	50.44	0	0.00	50.40	55	12,831	0.43%
2018/08/03	0	0.00	1	50.70	50.80	-1	13,049	-0.01%
2018/08/02	5	50.36	1	50.20	50.20	4	13,141	0.03%
2018/08/01	2	50.85	18	50.83	51.00	-16	13,112	-0.12%
2018/07/31	1	50.40	8	50.79	50.70	-7	13,175	-0.05%
2018/07/30	0.2	50.40	0	0.00	50.40	0.2	12,966	0.00%
2018/07/27	5	50.08	1	50.20	50.20	4	13,116	0.03%
2018/07/26	11	49.99	1	50.31	50.30	10	13,168	0.08%
2018/07/25	1.2	50.34	2	50.25	50.20	-0.8	13,156	-0.01%
2018/07/24	17	50.45	1	50.30	50.30	16	13,149	0.12%
2018/07/23	0	0.00	1	50.60	51.00	-1	13,077	-0.01%
2018/07/20	1	50.60	9	50.73	51.00	-8	13,127	-0.06%
2018/07/19	2	50.65	2	50.80	50.80	0	13,137	0.00%
2018/07/18	27	50.79	1	50.80	50.80	26	13,137	0.20%
2018/07/17	53	50.70	1	50.80	50.80	52	13,139	0.40%
2018/07/16	1	50.80	2	50.75	50.70	-1	13,165	-0.01%
2018/07/13	13	50.71	6	50.75	51.00	7	13,230	0.05%
2018/07/12	1	50.10	19.1	50.50	50.70	-18.1	13,283	-0.14%
2018/07/11	5	49.96	0	0.00	50.30	5	13,360	0.04%
2018/07/10	7	50.40	19	50.07	50.50	-12	13,348	-0.09%
2018/07/09	1	49.80	14	50.20	50.10	-13	13,363	-0.10%
2018/07/06	9	49.44	1	49.45	49.45	8	13,375	0.06%
2018/07/05	13	49.51	34	49.50	49.80	-21	13,409	-0.16%
2018/07/04	1	50.00	2	50.00	50.00	-1	13,615	-0.01%
2018/07/03	5	50.10	7	50.26	50.00	-2	13,638	-0.01%
2018/07/02	83	50.53	2	50.45	50.30	81	13,535	0.60%
2018/06/29	9	50.74	7	51.01	51.10	2	13,434	0.01%
2018/06/28	2	50.85	114	50.56	50.50	-112	13,314	-0.84%	大賣/鉅額交易
2018/06/27	65	50.71	1	50.50	50.50	64	13,279	0.48%
2018/06/26	86	50.94	1	51.20	50.90	85	13,056	0.65%
2018/06/25	19	53.28	54	53.44	53.20	-35	12,832	-0.27%
2018/06/22	6.2	53.70	103.9	53.70	53.70	-97.7	12,586	-0.78%	大賣/
2018/06/21	5	54.20	60	54.02	53.90	-55	12,476	-0.44%
2018/06/20	2	53.40	25	53.60	53.70	-23	12,714	-0.18%
2018/06/19	2	52.80	0	0.00	53.00	2	12,672	0.02%
2018/06/15	6	52.90	4	53.58	53.70	2	12,431	0.02%
2018/06/14	4	53.10	1	52.90	52.90	3	12,213	0.02%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/11	9	53.79	1	53.70	53.70	8	12,305	0.07%
2018/06/08	0	0.00	3.2	53.69	53.80	-3.2	12,317	-0.03%
2018/06/07	1	53.50	80	53.68	54.00	-79	12,354	-0.64%
2018/06/06	1	53.10	7	53.10	53.30	-6	12,473	-0.05%
2018/06/05	1	52.70	3	52.87	53.00	-2	12,369	-0.02%
2018/06/04	3	52.10	2	52.60	52.80	1	12,333	0.01%
2018/06/01	2.3	51.71	0	0.00	51.80	2.3	12,348	0.02%
2018/05/31	2.1	51.71	1	52.00	52.10	1.1	12,376	0.01%
2018/05/30	24	51.45	2	52.00	51.20	22	12,242	0.18%
2018/05/29	4	52.88	1	52.80	52.80	3	12,296	0.02%
2018/05/28	0	0.00	4	53.45	53.30	-4	12,441	-0.03%
2018/05/24	0	0.00	7	53.40	53.50	-7	12,646	-0.06%
2018/05/23	5	53.34	31	53.60	53.30	-26	12,693	-0.20%
2018/05/22	0	0.00	24	53.49	53.70	-24	12,665	-0.19%
2018/05/21	6	52.85	11	53.06	53.20	-5	12,638	-0.04%
2018/05/18	1	52.70	31	52.89	52.90	-30	12,560	-0.24%
2018/05/17	3	52.50	17	52.61	52.50	-14	12,527	-0.11%
2018/05/16	0	0.00	27	52.11	52.20	-27	12,388	-0.22%
2018/05/15	18	51.76	1	51.20	51.20	17	12,430	0.14%
2018/05/14	36	51.74	5	51.76	51.80	31	12,756	0.24%
2018/05/11	5	51.40	28	51.56	51.80	-23	12,840	-0.18%
2018/05/10	1	51.10	5	50.98	51.00	-4	12,734	-0.03%
2018/05/09	4	50.78	8	50.79	50.70	-4	12,756	-0.03%
2018/05/08	3	50.27	6	50.45	50.70	-3	12,895	-0.02%
2018/05/07	1	50.20	1	50.30	50.30	0	12,889	0.00%
2018/05/04	9	50.17	2	50.10	50.10	7	12,970	0.05%
2018/05/03	4	50.50	0	0.00	50.40	4	12,844	0.03%
2018/05/02	1	51.20	2	51.30	51.30	-1	13,013	-0.01%
2018/04/30	4	50.95	5.1	51.00	51.00	-1.1	13,175	-0.01%
2018/04/27	0	0.00	16	50.67	50.80	-16	13,174	-0.12%
2018/04/26	0	0.00	5	50.38	50.50	-5	13,220	-0.04%
2018/04/25	3	50.10	0	0.00	50.30	3	13,266	0.02%
2018/04/24	1	50.20	3	50.27	50.20	-2	13,388	-0.01%
2018/04/23	1	50.30	101.2	50.31	50.20	-100.2	13,527	-0.74%	大賣/
2018/04/20	1	50.20	1	50.40	50.40	0	13,801	0.00%
2018/04/19	2	50.50	0	0.00	50.60	2	14,009	0.01%
2018/04/18	6	50.00	1	50.00	50.00	5	14,012	0.04%
2018/04/17	64	50.09	1	50.40	49.95	63	14,128	0.45%
2018/04/16	3	50.63	1	50.60	50.60	2	14,244	0.01%
2018/04/13	1	51.10	1	51.20	51.20	0	14,345	0.00%
2018/04/12	1	51.20	2	51.15	51.00	-1	14,474	-0.01%
2018/04/11	56	51.14	20.1	51.41	51.00	35.9	14,669	0.24%
2018/04/10	5	50.10	2	50.95	51.00	3	14,659	0.02%
2018/04/09	2	49.95	1.5	50.30	50.30	0.5	14,670	0.00%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/04/02	1	50.30	201	50.10	50.10	-200	14,519	-1.38%	大賣/鉅額交易
2018/03/30	4	50.15	1	50.10	50.10	3	14,685	0.02%
2018/03/29	5	50.14	11	50.10	50.10	-6	14,706	-0.04%
2018/03/28	43	50.24	7.1	50.26	50.30	35.9	14,603	0.25%
2018/03/27	1	50.60	7	50.56	50.70	-6	14,619	-0.04%
2018/03/26	210	50.30	4	50.33	50.40	206	14,557	1.42%	大買/鉅額交易
2018/03/23	77	50.44	26	50.94	50.30	51	14,657	0.35%
2018/03/22	50	51.70	36	51.93	51.80	14	14,418	0.10%
2018/03/21	8	51.43	1	51.50	51.50	7	14,331	0.05%
2018/03/20	23	51.31	21	51.70	51.70	2	14,382	0.01%
2018/03/19	3	51.37	1	51.60	51.60	2	14,353	0.01%
2018/03/16	20	50.98	201.2	51.00	51.70	-181.2	14,383	-1.26%	大賣/鉅額交易
2018/03/15	3	51.27	1	51.20	51.20	2	14,121	0.01%
2018/03/14	13	51.55	1	51.60	51.60	12	14,138	0.08%
2018/03/13	205	51.50	1	51.60	51.60	204	14,188	1.44%	大買/鉅額交易
2018/03/12	13	51.48	33	51.71	51.80	-20	14,194	-0.14%
2018/03/09	2	50.55	6	50.60	50.50	-4	14,081	-0.03%
2018/03/08	2	50.40	6	50.60	50.40	-4	14,429	-0.03%
2018/03/07	0	0.00	23	50.60	50.30	-23	14,758	-0.16%
2018/03/06	4	50.55	0	0.00	50.30	4	15,322	0.03%
2018/03/05	67	50.23	7	50.16	50.10	60	15,600	0.38%
2018/03/02	30.5	51.09	1	50.90	50.80	29.5	15,494	0.19%
2018/03/01	4	51.68	3	51.83	52.20	1	15,358	0.01%
2018/02/27	2	52.40	4	52.58	52.20	-2	15,405	-0.01%
2018/02/26	2	52.00	5	52.66	52.20	-3	15,360	-0.02%
2018/02/23	0	0.00	3	52.07	52.30	-3	15,567	-0.02%
2018/02/22	9	51.34	2	51.70	51.80	7	16,252	0.04%
2018/02/21	5	51.40	16	51.66	51.90	-11	16,922	-0.07%
2018/02/12	8	51.00	15	51.05	51.00	-7	16,782	-0.04%
2018/02/09	4	50.01	1	49.80	50.20	3	16,786	0.02%
2018/02/08	0	0.00	1	51.00	50.60	-1	16,607	-0.01%
2018/02/07	16	50.41	4	50.80	50.20	12	16,574	0.07%
2018/02/06	24	49.52	4	49.13	49.20	20	16,301	0.12%
2018/02/05	43	51.99	26	52.00	52.10	17	15,858	0.11%
2018/02/02	11	53.32	16	53.30	53.40	-5	15,666	-0.03%
2018/02/01	5	54.00	3	54.13	54.00	2	15,579	0.01%
2018/01/31	0	0.00	31	52.74	54.20	-31	15,496	-0.20%
2018/01/30	2	53.50	2	53.40	53.10	0	15,396	0.00%
2018/01/29	0	0.00	174	53.80	54.00	-174	15,380	-1.13%	大賣/鉅額交易
2018/01/26	3	52.97	5.6	53.25	53.20	-2.6	15,407	-0.02%
2018/01/25	173	52.70	14	53.22	53.40	159	15,563	1.02%	大買/鉅額交易
2018/01/24	13	53.01	1	52.80	52.80	12	15,373	0.08%
2018/01/23	7.4	53.92	8	53.75	54.00	-0.6	15,235	0.00%
2018/01/22	1	53.70	22	53.76	54.10	-21	15,357	-0.14%
2018/01/19	2	53.50	1	53.90	53.90	1	15,384	0.01%
2018/01/18	3	54.10	1	53.80	53.80	2	15,268	0.01%
2018/01/17	6.5	54.09	3	54.13	54.20	3.5	15,074	0.02%
2018/01/16	5	54.44	215	54.79	54.80	-210	14,907	-1.41%	大賣/鉅額交易
2018/01/15	5	54.18	18	54.07	54.10	-13	14,546	-0.09%
2018/01/12	5	53.10	7	53.10	53.20	-2	14,299	-0.01%
2018/01/11	4	52.95	4	53.03	53.00	0	14,227	0.00%
2018/01/10	2.5	53.20	51.8	53.12	53.00	-49.3	14,236	-0.35%
2018/01/09	1	52.50	7	52.47	52.50	-6	14,055	-0.04%
2018/01/08	6	52.23	8	52.46	52.50	-2	13,984	-0.01%
2018/01/05	2	52.15	31	52.12	52.20	-29	13,900	-0.21%
2018/01/04	205	51.60	7	51.61	51.90	198	13,779	1.44%	大買/鉅額交易
2018/01/03	6	51.48	15	51.41	51.50	-9	13,865	-0.06%
2018/01/02	0	0.00	4	50.88	51.00	-4	13,535	-0.03%