富邦金 (2881)-大昌券商分點個股進出

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
69.4
漲跌
▲1.8
漲幅
+2.66%
成交量
22,411張
產業
上市金融類股
2544人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	10	69.00	18.1	69.16	69.40	-8.1	14,502	-0.06%
2024/04/26	6	67.38	12.2	67.92	67.60	-6.2	14,280	-0.04%
2024/04/25	5	66.20	0	0.00	66.40	5	14,183	0.04%
2024/04/24	0	0.00	13.1	67.07	66.80	-13.1	14,297	-0.09%
2024/04/23	0	0.00	13	66.56	66.30	-13	14,674	-0.09%
2024/04/22	53	66.36	65	65.84	66.20	-12	14,818	-0.08%
2024/04/19	28.7	65.43	2.1	65.01	65.00	26.6	14,682	0.18%
2024/04/18	2	65.65	6	65.68	66.30	-4	14,312	-0.03%
2024/04/17	14.2	65.87	1	66.00	66.00	13.2	14,158	0.09%
2024/04/16	47.3	66.00	0	0.00	65.70	47.3	14,009	0.34%
2024/04/15	1	67.40	41	67.60	67.40	-40	13,715	-0.29%
2024/04/12	11	67.85	0	0.00	67.80	11	13,827	0.08%
2024/04/11	61	68.20	6.9	68.23	68.40	54.1	13,737	0.39%
2024/04/10	13	69.55	0.6	69.58	69.20	12.4	13,540	0.09%
2024/04/09	0.3	69.40	15.1	69.63	70.00	-14.8	13,590	-0.11%
2024/04/08	1	68.60	1	68.00	68.70	0	13,482	0.00%
2024/04/03	1.5	68.85	2	68.80	68.60	-0.5	13,479	0.00%
2024/04/02	78.1	69.28	3	69.40	69.50	75.1	13,362	0.56%
2024/04/01	50	69.78	1	70.00	69.50	49	13,371	0.37%
2024/03/29	64	69.00	0.4	69.66	69.70	63.6	13,366	0.48%
2024/03/28	4	69.23	1.5	69.37	69.30	2.5	13,306	0.02%
2024/03/27	1	69.80	9	69.69	69.80	-8	13,244	-0.06%
2024/03/26	0	0.00	8.1	69.50	69.60	-8.1	13,283	-0.06%
2024/03/25	13.2	69.04	1	69.40	69.00	12.2	13,373	0.09%
2024/03/22	32.1	69.55	3	69.40	69.60	29.1	13,255	0.22%
2024/03/21	30	70.20	14	70.14	70.70	16	13,122	0.12%
2024/03/20	1.6	69.80	22	69.81	69.60	-20.4	13,290	-0.15%
2024/03/19	0	0.00	27	69.91	69.80	-27	13,945	-0.19%
2024/03/18	3	69.17	6	69.48	69.50	-3	13,834	-0.02%
2024/03/15	4.1	69.62	4.1	69.50	69.60	0	13,747	0.00%
2024/03/14	0	0.00	13	70.35	70.70	-13	13,274	-0.10%
2024/03/13	6	69.50	2	69.50	69.90	4	13,016	0.03%
2024/03/12	1	69.40	10.2	69.47	69.70	-9.2	13,025	-0.07%
2024/03/11	22	69.03	1	70.00	69.20	21	12,911	0.16%
2024/03/08	9	68.84	15.3	68.82	69.20	-6.3	12,838	-0.05%
2024/03/07	0	0.00	6.5	68.01	68.10	-6.5	12,575	-0.05%
2024/03/06	5.2	67.68	0	0.00	67.30	5.2	12,463	0.04%
2024/03/05	14	67.29	1	67.30	67.30	13	12,754	0.10%
2024/03/04	3	67.50	1.6	67.62	67.40	1.4	12,816	0.01%
2024/03/01	4.1	67.55	17	67.46	67.40	-12.9	12,878	-0.10%
2024/02/29	5.1	67.61	5	68.06	68.00	0.1	12,846	0.00%
2024/02/27	11	66.79	1	67.10	66.90	10	12,588	0.08%
2024/02/26	15	66.74	0.2	66.80	66.90	14.8	12,529	0.12%
2024/02/23	10	66.73	2.1	66.65	66.60	8	12,538	0.06%
2024/02/22	0	0.00	3	66.53	66.50	-3	12,925	-0.02%
2024/02/21	7	66.04	0.1	66.20	66.30	6.9	13,007	0.05%
2024/02/20	5.2	65.81	5	66.34	66.50	0.2	13,092	0.00%
2024/02/19	14	66.09	0	0.00	66.10	14	13,089	0.11%
2024/02/16	0.6	65.70	3	65.80	65.90	-2.4	13,316	-0.02%
2024/02/15	30.5	65.32	73	65.23	65.30	-42.5	13,218	-0.32%
2024/02/05	3	64.37	11	64.83	64.70	-8	12,987	-0.06%
2024/02/02	0	0.00	1	64.70	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	22	64.70	64.80	-22	12,788	-0.17%
2024/01/31	3	64.50	51	64.50	64.50	-48	12,743	-0.38%
2024/01/29	0	0.00	2	64.70	64.80	-2	12,620	-0.02%
2024/01/26	0	0.00	3	64.73	64.80	-3	12,633	-0.02%
2024/01/24	0	0.00	17	64.26	64.40	-17	12,680	-0.13%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/18	10	62.12	6	62.38	62.30	4	12,575	0.03%
2024/01/17	70.9	62.91	30	62.60	62.30	40.9	12,378	0.33%
2024/01/16	26	63.37	1	63.20	63.20	25	12,011	0.21%
2024/01/15	2	64.10	2	64.25	64.10	0	11,979	0.00%
2024/01/12	4	63.75	2	64.10	64.10	2	12,266	0.02%
2024/01/11	11	63.91	1	64.20	63.90	10	12,340	0.08%
2024/01/09	0	0.00	1	64.10	64.00	-1	12,669	-0.01%
2024/01/08	1	64.00	2	64.05	64.10	-1	12,707	-0.01%
2024/01/05	3	63.23	0.3	63.50	63.20	2.7	12,586	0.02%
2024/01/04	14	63.41	11	63.77	63.50	3	12,612	0.02%
2024/01/03	38	63.59	10	63.40	63.70	28	12,742	0.22%
2024/01/02	1	64.20	0.6	64.30	64.60	0.4	12,604	0.00%
2023/12/29	2.2	64.50	0	0.00	64.80	2.2	12,693	0.02%
2023/12/28	0	0.00	14.2	64.69	64.90	-14.2	12,834	-0.11%
2023/12/27	2	64.50	49.4	64.50	64.60	-47.4	12,812	-0.37%
2023/12/26	3	64.30	0	0.00	64.30	3	12,796	0.02%
2023/12/25	0.1	63.60	0	0.00	63.70	0.1	12,845	0.00%
2023/12/22	7.1	63.39	0	0.00	63.50	7.1	12,920	0.05%
2023/12/21	7	63.30	21.2	63.30	63.40	-14.2	13,057	-0.11%
2023/12/20	3.2	63.65	1	63.60	63.60	2.2	13,042	0.02%
2023/12/19	2.1	63.81	7	63.90	63.90	-4.9	13,026	-0.04%
2023/12/18	0.6	64.70	0	0.00	64.50	0.6	13,092	0.00%
2023/12/15	15	65.07	11.1	65.11	65.10	4	13,080	0.03%
2023/12/14	1	65.00	80.9	64.46	65.20	-79.9	12,662	-0.63%
2023/12/13	0.1	62.90	1	62.80	62.90	-0.9	11,823	-0.01%
2023/12/12	0	0.00	26	62.98	63.10	-26	11,987	-0.22%
2023/12/11	11.3	62.81	0.1	63.20	62.90	11.3	11,981	0.09%
2023/12/08	13.2	62.92	5	63.20	63.20	8.2	11,956	0.07%
2023/12/07	38.1	62.93	12	63.00	63.20	26.1	11,888	0.22%
2023/12/06	31	63.70	0.3	63.80	63.80	30.7	11,678	0.26%
2023/12/05	1.5	63.80	0	0.00	64.10	1.5	11,639	0.01%
2023/12/04	2	63.90	14	64.35	64.40	-12	11,562	-0.10%
2023/12/01	6.3	63.66	0	0.00	63.80	6.3	11,614	0.05%
2023/11/30	0.1	63.80	1	64.40	64.40	-0.9	11,635	-0.01%
2023/11/29	1	63.80	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0.6	63.50	0	0.00	63.90	0.6	11,377	0.01%
2023/11/27	2.8	63.65	5.2	63.87	63.50	-2.4	11,505	-0.02%
2023/11/24	3	63.80	3	64.40	63.90	0	11,496	0.00%
2023/11/22	10	64.40	4.9	64.43	64.60	5.2	11,573	0.04%
2023/11/21	6	64.42	13.6	64.31	64.90	-7.6	11,556	-0.07%
2023/11/20	1	63.10	2	63.25	63.50	-1	11,121	-0.01%
2023/11/17	1	63.20	3.1	63.12	63.20	-2.1	11,019	-0.02%
2023/11/16	16.1	62.90	4.3	62.93	62.90	11.8	10,907	0.11%
2023/11/15	1	62.00	6.5	62.34	62.70	-5.5	10,849	-0.05%
2023/11/14	2	61.70	9	61.78	61.70	-7	10,586	-0.07%
2023/11/13	3	61.70	0	0.00	61.70	3	10,655	0.03%
2023/11/09	0	0.00	2	61.60	61.70	-2	11,043	-0.02%
2023/11/08	0	0.00	1	61.60	61.70	-1	11,345	-0.01%
2023/11/07	1	61.30	1	61.40	61.50	0	11,421	0.00%
2023/11/06	2	61.40	2	61.70	61.50	0	11,533	0.00%
2023/11/03	14	60.97	5	61.00	61.30	9	11,525	0.08%
2023/11/02	0	0.00	6	60.78	60.90	-6	11,606	-0.05%
2023/10/31	0	0.00	6	60.00	60.10	-6	11,596	-0.05%
2023/10/30	5	59.86	0	0.00	59.80	5	11,953	0.04%
2023/10/27	0	0.00	2	60.10	60.30	-2	12,134	-0.02%
2023/10/26	6.7	59.65	0	0.00	59.60	6.7	12,483	0.05%
2023/10/25	1	60.10	0	0.00	60.00	1	12,502	0.01%
2023/10/24	2	59.70	2	59.80	59.90	0	12,831	0.00%
2023/10/23	26.2	59.98	2	59.80	59.90	24.2	12,972	0.19%
2023/10/20	37.3	59.66	37	60.40	60.70	0.3	12,837	0.00%
2023/10/19	1	61.00	5.6	61.02	61.00	-4.6	12,622	-0.04%
2023/10/18	2.3	61.12	5.1	60.71	61.40	-2.7	12,692	-0.02%
2023/10/17	0	0.00	2.1	61.15	61.30	-2.1	12,598	-0.02%
2023/10/16	0	0.00	0.3	61.20	61.00	-0.3	13,008	0.00%
2023/10/13	28.5	60.83	2.7	60.95	60.90	25.8	13,435	0.19%
2023/10/12	0.3	61.40	0	0.00	61.70	0.3	13,830	0.00%
2023/10/11	0.1	61.40	0.2	61.40	61.60	-0.1	13,883	0.00%
2023/10/06	1	60.70	0	0.00	60.70	1	13,848	0.01%
2023/10/05	2.7	60.12	4	60.33	60.50	-1.3	14,091	-0.01%
2023/10/04	22.1	59.90	8.3	59.98	59.70	13.8	14,204	0.10%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/10/02	3	60.73	0	0.00	60.80	3	14,187	0.02%
2023/09/28	2	61.25	0	0.00	60.70	2	14,444	0.01%
2023/09/27	2.3	60.40	0	0.00	60.60	2.3	14,373	0.02%
2023/09/26	5.2	60.62	3	60.60	60.60	2.2	14,355	0.02%
2023/09/25	2	61.05	1	61.10	61.30	1	14,201	0.01%
2023/09/22	10	61.00	0	61.30	61.00	10	14,276	0.07%
2023/09/21	3.2	61.44	0	0.00	61.40	3.2	14,252	0.02%
2023/09/20	6	62.00	0	0.00	62.10	6	14,145	0.04%
2023/09/18	2	62.65	0	0.00	62.80	2	14,238	0.01%
2023/09/15	0	0.00	3.2	62.72	62.50	-3.2	14,283	-0.02%
2023/09/14	0	0.00	6	62.82	62.90	-6	14,131	-0.04%
2023/09/13	6	62.30	1.1	62.40	62.40	5	14,265	0.03%
2023/09/12	1	62.00	1	62.00	62.10	0	14,457	0.00%
2023/09/08	1	61.60	3.5	61.67	61.80	-2.5	14,636	-0.02%
2023/09/07	5	61.38	8	61.28	61.20	-3	14,888	-0.02%
2023/09/06	1.1	61.51	0	0.00	61.40	1.1	14,932	0.01%
2023/09/05	6.2	61.91	0	0.00	61.80	6.2	14,867	0.04%
2023/09/04	5.5	62.23	2.4	62.33	62.20	3.1	15,154	0.02%
2023/09/01	0	0.00	9.2	64.52	64.80	-9.2	15,252	-0.06%
2023/08/31	17	64.24	5.2	64.03	63.60	11.9	15,202	0.08%
2023/08/30	3.4	64.26	7.5	64.45	64.50	-4.1	15,332	-0.03%
2023/08/29	3	64.20	3	64.20	64.40	0	15,360	0.00%
2023/08/28	12.1	63.75	6	63.80	64.10	6.1	15,470	0.04%
2023/08/25	6	63.25	0	0.00	62.80	6	15,792	0.04%
2023/08/23	1	63.00	0.4	63.10	62.80	0.6	15,914	0.00%
2023/08/22	0.4	62.90	0	0.00	62.80	0.4	15,989	0.00%
2023/08/21	14.2	63.07	17	62.60	63.10	-2.8	16,090	-0.02%
2023/08/18	6	62.45	2	62.80	62.40	4	16,100	0.02%
2023/08/17	11	62.34	10.6	62.59	62.50	0.4	16,188	0.00%
2023/08/16	3.1	62.51	31	62.61	62.50	-27.9	16,093	-0.17%
2023/08/15	8.1	63.57	6	63.63	63.50	2.1	16,282	0.01%
2023/08/14	66	64.00	5.2	63.90	63.90	60.9	16,421	0.37%
2023/08/11	1	65.40	5.3	65.82	65.40	-4.3	16,400	-0.03%
2023/08/10	1	65.20	54.9	65.27	65.40	-53.9	16,416	-0.33%
2023/08/08	3.4	65.24	0	0.00	65.20	3.4	16,380	0.02%
2023/08/07	0	0.00	1	65.70	65.50	-1	16,382	-0.01%
2023/08/04	7	64.73	28.1	64.76	64.80	-21.1	16,316	-0.13%
2023/08/02	49.9	65.31	18.1	65.25	65.10	31.9	16,297	0.20%
2023/08/01	15	65.42	0.4	66.23	66.50	14.6	15,960	0.09%
2023/07/31	5	65.40	10	65.99	65.50	-5	15,665	-0.03%
2023/07/28	112.1	65.30	1	65.30	65.40	111.1	15,362	0.72%	大買/鉅額交易
2023/07/27	1	64.70	8	65.36	65.50	-7	15,296	-0.05%
2023/07/26	1	64.30	24	63.77	64.50	-23	15,046	-0.15%
2023/07/25	0	0.00	8	63.00	62.90	-8	15,020	-0.05%
2023/07/24	0.1	62.70	9	62.50	62.60	-9	15,005	-0.06%
2023/07/21	7	62.96	1	63.10	63.00	6	15,021	0.04%
2023/07/20	7.2	63.47	0	0.00	63.50	7.2	14,889	0.05%
2023/07/19	26.4	65.20	1	64.80	64.80	25.4	14,630	0.17%
2023/07/18	25.8	65.50	15	65.43	65.60	10.8	14,191	0.08%
2023/07/17	21	63.75	14.2	64.49	65.00	6.8	13,720	0.05%
2023/07/14	0.2	62.30	26	62.34	62.50	-25.8	13,211	-0.20%
2023/07/13	34	61.85	1.1	62.08	61.70	32.9	13,027	0.25%
2023/07/12	21	61.90	1.2	61.97	62.00	19.8	12,912	0.15%
2023/07/11	1.2	61.48	9	61.50	61.40	-7.8	12,824	-0.06%
2023/07/10	2	60.50	5	60.60	60.20	-3	12,675	-0.02%
2023/07/07	12	59.93	16	60.10	60.00	-4	12,651	-0.03%
2023/07/06	26.5	60.34	18.2	60.28	60.30	8.3	12,548	0.07%
2023/07/05	0	0.00	2	61.00	61.00	-2	12,260	-0.02%
2023/07/04	10	61.10	0	0.00	60.90	10	12,220	0.08%
2023/07/03	1.6	61.24	0	0.00	61.30	1.6	12,203	0.01%
2023/06/29	0.4	61.30	30	61.80	61.30	-29.6	12,180	-0.24%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	7.2	60.65	0	0.00	60.60	7.2	12,038	0.06%
2023/06/26	7	60.84	2	61.00	60.80	5	11,997	0.04%
2023/06/21	0	0.00	1	61.50	61.40	-1	11,924	-0.01%
2023/06/20	1	61.20	10.1	61.00	61.10	-9.1	11,955	-0.08%
2023/06/19	52	60.98	1	61.20	61.30	51	12,081	0.42%
2023/06/16	1	61.40	30.1	61.50	61.10	-29.1	12,007	-0.24%
2023/06/15	0.1	61.50	10.6	61.60	61.60	-10.5	11,954	-0.09%
2023/06/14	0.1	61.97	20.7	61.95	61.80	-20.5	12,219	-0.17%
2023/06/13	3	61.13	22	61.40	61.10	-19	12,343	-0.15%
2023/06/12	130.3	61.20	0	0.00	61.20	130.3	12,213	1.07%	大買/鉅額交易
2023/06/09	0	0.00	1	61.20	61.20	-1	12,360	-0.01%
2023/06/08	42.2	61.18	0	61.50	60.80	42.2	12,494	0.34%
2023/06/07	64.2	61.86	0	0.00	61.80	64.2	12,352	0.52%
2023/06/06	0	0.00	1	61.70	61.90	-1	12,304	-0.01%
2023/06/05	21	61.80	1.1	61.96	61.70	19.9	12,299	0.16%
2023/06/02	2	60.50	33.1	60.60	60.60	-31.1	12,012	-0.26%
2023/06/01	11	60.44	3	60.33	60.40	8	12,041	0.07%
2023/05/31	0	0.00	2	60.95	60.80	-2	11,927	-0.02%
2023/05/30	0	0.00	0.1	61.20	60.80	-0.1	11,582	0.00%
2023/05/29	8	61.30	7	61.30	61.10	1	11,633	0.01%
2023/05/26	3	60.30	0	0.00	60.50	3	11,608	0.03%
2023/05/25	23.2	60.57	0	0.00	60.40	23.2	11,589	0.20%
2023/05/24	5	60.92	1	61.00	61.40	4	11,565	0.03%
2023/05/23	7	61.61	0.1	61.40	61.40	6.9	11,496	0.06%
2023/05/22	2	61.70	1	61.70	61.70	1	11,417	0.01%
2023/05/19	1	61.50	87.1	61.50	61.60	-86.1	11,470	-0.75%
2023/05/18	1.1	60.32	11	60.87	61.10	-9.9	11,160	-0.09%
2023/05/17	0.2	59.94	14.1	60.11	60.20	-13.9	10,900	-0.13%
2023/05/16	0	0.00	1	59.70	59.80	-1	10,761	-0.01%
2023/05/12	4	58.93	0.2	59.20	59.00	3.8	10,668	0.04%
2023/05/11	0.2	59.45	1.5	59.40	59.50	-1.3	10,614	-0.01%
2023/05/10	1	59.00	0	0.00	59.20	1	10,585	0.01%
2023/05/09	0.3	59.30	2.1	59.40	59.50	-1.8	10,632	-0.02%
2023/05/08	0	0.00	1	59.40	59.40	-1	10,733	-0.01%
2023/05/05	0.6	59.01	8.3	59.06	59.10	-7.8	10,707	-0.07%
2023/05/04	40	58.90	1.6	58.85	59.10	38.4	10,960	0.35%
2023/05/03	1	58.60	2	58.30	58.60	-1	11,141	-0.01%
2023/05/02	5.2	58.64	1.2	58.80	58.80	4	11,425	0.04%
2023/04/28	0.1	59.00	39	59.16	59.00	-38.9	11,833	-0.33%
2023/04/27	1	57.50	1	57.70	57.70	0	11,860	0.00%
2023/04/26	1	57.70	5	57.70	57.80	-4	11,935	-0.03%
2023/04/25	1.1	57.53	0.2	58.00	57.50	0.9	11,854	0.01%
2023/04/21	0	0.00	1	58.20	57.90	-1	12,012	-0.01%
2023/04/20	9	57.80	2	57.80	57.90	7	12,097	0.06%
2023/04/19	3	58.53	15	58.75	58.20	-12	12,308	-0.10%
2023/04/18	1	58.40	16	58.60	58.60	-15	12,313	-0.12%
2023/04/17	14	58.20	2	58.40	58.50	12	12,462	0.10%
2023/04/14	2.2	58.44	38	58.53	58.60	-35.9	12,465	-0.29%
2023/04/13	6.1	57.45	8	57.43	57.40	-1.9	12,353	-0.02%
2023/04/12	2	57.20	34	57.12	57.30	-32	12,300	-0.26%
2023/04/11	3	56.90	2	56.95	57.10	1	12,297	0.01%
2023/04/10	0	0.00	1	57.00	57.10	-1	12,282	-0.01%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/04/06	0.3	56.70	0	0.00	56.80	0.3	12,256	0.00%
2023/03/31	3	56.77	7	56.80	56.50	-4	12,223	-0.03%
2023/03/30	12	56.68	10	56.57	56.80	2	12,212	0.02%
2023/03/29	0	56.90	0	0.00	56.90	0	12,306	0.00%
2023/03/28	2.2	56.50	1	56.60	56.50	1.2	12,543	0.01%
2023/03/27	1	56.00	0	0.00	56.30	1	12,707	0.01%
2023/03/24	14.5	56.38	6	56.40	56.30	8.5	13,079	0.06%
2023/03/23	5	56.22	3	56.40	56.50	2	13,077	0.02%
2023/03/22	18	55.61	18.1	56.16	56.20	-0.1	13,097	0.00%
2023/03/21	1.1	55.31	2	55.40	55.30	-0.9	13,028	-0.01%
2023/03/20	9.3	55.04	0	0.00	55.00	9.3	13,252	0.07%
2023/03/17	12.2	55.71	6	55.88	55.50	6.2	13,148	0.05%
2023/03/16	36.8	55.38	6	55.43	55.10	30.8	13,023	0.24%
2023/03/15	7.1	56.79	3	56.77	56.50	4.1	12,799	0.03%
2023/03/14	26.5	56.75	4	57.00	56.70	22.5	12,817	0.18%
2023/03/13	25	57.54	1	57.40	57.70	24	12,695	0.19%
2023/03/10	66.2	58.59	3.6	58.32	58.30	62.6	12,600	0.50%
2023/03/09	5	59.54	3.1	59.40	59.40	2	12,587	0.02%
2023/03/08	3.4	59.73	4	59.93	60.00	-0.7	13,017	0.00%
2023/03/07	9.3	59.87	5	59.90	59.80	4.3	13,258	0.03%
2023/03/06	4	59.75	7	59.91	60.00	-3	13,412	-0.02%
2023/03/03	9	59.51	10	59.64	59.50	-1	13,565	-0.01%
2023/03/02	13	59.08	2	59.00	59.40	11	13,702	0.08%
2023/03/01	28	59.14	2	59.10	59.00	26	13,838	0.19%
2023/02/24	5	59.64	3	59.73	60.00	2	13,752	0.01%
2023/02/23	3	59.97	4	59.90	59.80	-1	13,705	-0.01%
2023/02/22	4.2	59.53	3	59.73	59.90	1.2	13,657	0.01%
2023/02/21	3	60.17	24	60.55	60.20	-21	13,571	-0.15%
2023/02/20	17.1	60.76	20.2	60.77	60.70	-3.1	13,746	-0.02%
2023/02/17	2.5	60.00	10.2	60.14	60.30	-7.7	13,818	-0.06%
2023/02/16	7	59.57	5	59.66	59.40	2	13,941	0.01%
2023/02/15	27.3	59.83	8	59.49	59.50	19.3	14,446	0.13%
2023/02/14	6	59.70	20	60.02	60.10	-14	14,414	-0.10%
2023/02/13	7	58.87	12	59.32	59.50	-5	14,449	-0.03%
2023/02/10	9.5	58.81	2	58.85	58.90	7.5	14,442	0.05%
2023/02/09	7	59.00	6	59.20	59.10	1	14,470	0.01%
2023/02/08	6	59.35	2.1	59.16	59.20	4	14,506	0.03%
2023/02/07	16	59.45	18.4	59.57	59.40	-2.4	14,443	-0.02%
2023/02/06	5.3	59.13	4	59.53	59.40	1.3	14,380	0.01%
2023/02/03	1.5	59.97	18.8	60.10	59.80	-17.3	14,258	-0.12%
2023/02/02	4.4	60.07	22	60.52	60.50	-17.6	14,283	-0.12%
2023/02/01	3.1	59.84	1	60.00	60.00	2.1	14,100	0.01%
2023/01/31	3	60.30	17.6	60.68	60.20	-14.6	14,018	-0.10%
2023/01/30	11.1	60.06	12.3	61.12	61.00	-1.2	13,815	-0.01%
2023/01/17	6.3	59.85	17	59.94	59.80	-10.7	13,454	-0.08%
2023/01/16	3	59.30	10.4	59.33	59.40	-7.4	13,298	-0.06%
2023/01/13	7	59.00	11	58.90	58.70	-4	13,228	-0.03%
2023/01/12	2	58.65	7	58.84	58.90	-5	13,367	-0.04%
2023/01/11	25.5	58.43	0	0.00	58.10	25.5	13,519	0.19%
2023/01/10	3.5	58.94	6.5	59.32	59.20	-3	13,552	-0.02%
2023/01/09	2	59.30	21.3	59.36	59.60	-19.3	13,546	-0.14%
2023/01/06	5	58.24	5	58.30	58.50	0	13,433	0.00%
2023/01/05	5	58.00	17.1	58.16	58.50	-12.1	13,640	-0.09%
2023/01/04	0.4	56.90	4	57.03	57.20	-3.7	13,576	-0.03%
2023/01/03	0	0.00	5.2	56.44	56.40	-5.2	13,773	-0.04%
2022/12/30	0	0.00	13.5	56.53	56.30	-13.5	13,759	-0.10%
2022/12/29	11	56.13	0	0.00	56.00	11	13,846	0.08%
2022/12/28	0.2	56.80	0	0.00	56.70	0.2	13,972	0.00%
2022/12/27	0	0.00	1	57.20	57.10	-1	14,063	-0.01%
2022/12/23	8	56.18	8	56.49	56.70	0	14,784	0.00%
2022/12/22	3	56.37	2	56.65	56.80	1	15,006	0.01%
2022/12/21	4	56.00	7	56.49	56.20	-3	15,258	-0.02%
2022/12/20	4	55.95	4	56.05	56.20	0	15,379	0.00%
2022/12/19	1	56.40	1	56.40	56.60	0	15,446	0.00%
2022/12/16	2.3	56.61	1	56.10	56.10	1.3	15,360	0.01%
2022/12/15	8	57.01	3	57.30	57.30	5	15,307	0.03%
2022/12/14	1.2	57.84	0	0.00	57.50	1.2	15,496	0.01%
2022/12/13	2.1	57.50	25	57.92	57.60	-23	15,523	-0.15%
2022/12/12	33	55.41	6	56.47	57.50	27	15,523	0.17%
2022/12/09	7	57.39	0	0.00	57.50	7	15,492	0.05%
2022/12/08	2	57.25	0	0.00	57.00	2	15,543	0.01%
2022/12/06	23	58.40	2.1	58.45	58.40	20.9	15,598	0.13%
2022/12/05	4	59.65	1	59.30	59.20	3	15,665	0.02%
2022/12/02	1	59.70	4.2	60.32	60.10	-3.2	15,697	-0.02%
2022/12/01	12.1	60.97	6.1	60.86	60.40	6	15,818	0.04%
2022/11/30	1.1	60.68	39.1	59.89	60.80	-38	15,651	-0.24%
2022/11/29	4	58.48	13	58.49	59.60	-9	15,187	-0.06%
2022/11/28	6.1	57.55	5	57.76	57.90	1.1	14,933	0.01%
2022/11/25	9	57.60	0	0.00	57.90	9	14,874	0.06%
2022/11/24	0	0.00	3.2	57.50	57.70	-3.2	14,815	-0.02%
2022/11/23	3	56.43	45	56.94	57.10	-42	14,784	-0.28%
2022/11/22	0	0.00	31	55.88	55.90	-31	14,719	-0.21%
2022/11/21	5	55.20	9	55.43	55.50	-4	14,781	-0.03%
2022/11/18	2.1	55.25	12	55.30	55.30	-10	14,865	-0.07%
2022/11/17	2	55.20	0.2	55.50	55.50	1.8	14,939	0.01%
2022/11/16	3	55.67	3	55.97	55.50	0	15,000	0.00%
2022/11/15	0	0.00	0.1	56.20	56.40	-0.1	14,972	0.00%
2022/11/14	1	55.90	12.5	56.16	56.30	-11.5	14,896	-0.08%
2022/11/11	2	55.70	154.4	55.10	55.50	-152.4	14,748	-1.03%	大賣/鉅額交易
2022/11/10	2.1	52.96	1	53.30	52.80	1.1	14,303	0.01%
2022/11/09	0.1	53.50	0.1	53.70	53.70	0	14,324	0.00%
2022/11/08	2	53.10	2.5	53.00	53.20	-0.5	14,272	0.00%
2022/11/07	0	0.00	28	52.13	52.80	-28	14,314	-0.20%
2022/11/04	3.3	51.59	1	51.50	51.50	2.3	14,616	0.02%
2022/11/03	6	51.33	0	0.00	51.70	6	14,659	0.04%
2022/11/02	0.4	51.94	0	0.00	51.90	0.4	14,696	0.00%
2022/11/01	0	51.50	0.1	52.00	52.00	-0.1	14,820	0.00%
2022/10/31	10	51.45	2.1	51.74	51.00	7.9	15,003	0.05%
2022/10/28	0	0.00	1.2	51.42	51.50	-1.2	15,117	-0.01%
2022/10/27	2	51.30	23.2	51.21	51.10	-21.2	15,265	-0.14%
2022/10/26	1	50.40	12	50.42	50.40	-11	15,365	-0.07%
2022/10/25	28	49.45	4	49.64	49.95	24	15,349	0.16%
2022/10/24	6	50.00	3	50.17	49.80	3	15,418	0.02%
2022/10/21	5	49.59	5	49.80	49.65	0	15,610	0.00%
2022/10/20	8	49.50	1	49.95	49.95	7	16,274	0.04%
2022/10/19	7	50.29	20	50.90	50.40	-13	16,593	-0.08%
2022/10/18	1.1	49.82	5	49.84	50.50	-3.9	16,666	-0.02%
2022/10/17	3	47.88	1	48.80	48.70	2	16,711	0.01%
2022/10/14	7.4	48.63	2	48.65	48.45	5.4	16,847	0.03%
2022/10/13	30.6	49.11	2	48.30	48.15	28.6	17,060	0.17%
2022/10/11	3.2	49.58	0	0.00	49.50	3.2	17,391	0.02%
2022/10/07	2.7	50.80	1	50.70	50.70	1.7	17,483	0.01%
2022/10/06	0.2	50.80	52	50.60	50.70	-51.8	17,702	-0.29%
2022/10/05	4.3	50.58	19	50.60	50.60	-14.7	17,977	-0.08%
2022/10/04	5.1	48.97	0	0.00	49.45	5.1	18,198	0.03%
2022/10/03	12.2	49.13	0	0.00	48.90	12.2	18,097	0.07%
2022/09/30	71.3	49.44	7.1	49.84	49.90	64.3	18,121	0.35%
2022/09/29	4.2	50.01	0.2	50.50	50.30	4	17,935	0.02%
2022/09/28	27.4	50.99	1.2	50.62	50.10	26.2	17,904	0.15%
2022/09/27	33.1	52.13	6	52.00	51.90	27.1	17,867	0.15%
2022/09/26	29.3	52.28	57	52.69	52.90	-27.8	17,813	-0.16%
2022/09/23	11.4	54.33	4	54.08	53.80	7.4	17,932	0.04%
2022/09/22	21	53.65	9	53.97	54.40	12	18,087	0.07%
2022/09/21	10	56.85	3	56.40	56.50	7	17,955	0.04%
2022/09/20	2	56.90	25	57.10	56.90	-23	17,821	-0.13%
2022/09/19	0	0.00	5	56.80	56.80	-5	17,853	-0.03%
2022/09/16	6	56.30	1	56.80	56.50	5	17,869	0.03%
2022/09/15	7	56.81	5	56.90	56.80	2	17,757	0.01%
2022/09/14	5	56.72	6	56.60	56.70	-1	17,795	-0.01%
2022/09/13	4	57.75	2	57.85	57.70	2	17,951	0.01%
2022/09/12	0	0.00	3	57.33	57.30	-3	18,122	-0.02%
2022/09/08	8	56.31	2	56.55	56.50	6	18,203	0.03%
2022/09/07	9	56.41	1.1	56.41	56.10	7.9	18,272	0.04%
2022/09/05	2	56.60	0	0.00	56.60	2	18,410	0.01%
2022/09/02	12.4	56.73	20	56.75	56.60	-7.7	18,653	-0.04%
2022/09/01	3.1	56.77	0	0.00	57.10	3.1	18,831	0.02%
2022/08/31	2	57.20	10	57.50	57.40	-8	18,843	-0.04%
2022/08/30	33	57.54	0	0.00	57.30	33	18,747	0.18%
2022/08/29	19	57.64	24	57.58	57.60	-5	18,924	-0.03%
2022/08/26	0.3	58.70	0	0.00	58.50	0.3	18,938	0.00%
2022/08/25	17.1	58.54	1.1	58.82	58.30	16	18,981	0.08%
2022/08/24	3.1	58.47	0	0.00	58.30	3.1	19,096	0.02%
2022/08/23	6	58.33	5	58.40	58.20	1	20,315	0.00%
2022/08/22	16	58.94	0	0.00	58.80	16	20,608	0.08%
2022/08/19	8	59.71	0	0.00	60.00	8	20,843	0.04%
2022/08/18	14	60.02	0	0.00	60.00	14	21,181	0.07%
2022/08/16	3	60.10	0	0.00	60.00	3	21,915	0.01%
2022/08/15	4	60.10	3	60.30	60.10	1	22,460	0.00%
2022/08/12	3.8	59.87	17.4	60.00	60.00	-13.7	22,599	-0.06%
2022/08/11	22	59.77	21	59.93	59.90	1	22,914	0.00%
2022/08/10	4	58.08	2	58.10	58.20	2	23,040	0.01%
2022/08/09	11	58.13	0.3	58.10	57.90	10.8	23,536	0.05%
2022/08/08	0	0.00	11	57.42	58.10	-11	24,189	-0.05%
2022/08/05	1	56.50	14	56.41	57.00	-13	24,727	-0.05%
2022/08/04	3	56.13	21	56.10	56.00	-18	25,216	-0.07%
2022/08/03	57	56.16	1	55.90	56.60	56	25,415	0.22%
2022/08/02	5.5	55.73	0	0.00	56.60	5.5	25,976	0.02%
2022/08/01	116.1	56.56	7	56.67	56.60	109.1	26,481	0.41%	大買/鉅額交易
2022/07/29	105.4	56.00	2	56.10	56.10	103.4	27,374	0.38%	大買/鉅額交易
2022/07/28	0	0.00	2	56.40	56.30	-2	27,378	-0.01%
2022/07/27	114.2	55.26	2	55.20	55.30	112.2	27,223	0.41%	大買/鉅額交易
2022/07/26	41.2	59.19	313	59.05	59.20	-271.8	26,627	-1.02%	大賣/鉅額交易
2022/07/25	34.5	59.03	23	58.80	59.20	11.5	26,269	0.04%
2022/07/21	2.6	57.69	14	58.07	58.40	-11.4	26,216	-0.04%
2022/07/20	25	58.36	0	0.00	58.10	25	26,099	0.10%
2022/07/19	27.4	58.69	0	0.00	58.60	27.4	26,050	0.11%
2022/07/18	11	58.76	12	59.05	59.60	-1	25,942	0.00%
2022/07/15	124.3	57.89	1	57.40	57.30	123.3	25,728	0.48%	大買/鉅額交易
2022/07/14	22.1	58.97	10	58.40	58.30	12.1	25,586	0.05%
2022/07/13	162	58.64	50	58.79	58.70	112	25,488	0.44%	大買/鉅額交易
2022/07/12	33.1	56.52	0	0.00	55.80	33.1	25,377	0.13%
2022/07/11	11	58.31	2	58.90	58.20	9	25,036	0.04%
2022/07/08	5.5	59.12	20	59.10	58.90	-14.6	25,076	-0.06%
2022/07/07	2.1	59.15	4	59.53	59.20	-1.9	24,927	-0.01%
2022/07/06	17	58.77	21	59.26	58.20	-4	24,827	-0.02%
2022/07/05	24	59.94	23	59.92	60.30	1	24,783	0.00%
2022/07/04	3.7	58.01	20	57.80	57.90	-16.3	24,607	-0.07%
2022/07/01	33	58.66	57	58.20	58.30	-24	24,789	-0.10%
2022/06/30	14.1	59.98	0	60.50	59.80	14.1	24,569	0.06%
2022/06/29	6.9	60.87	6	60.88	60.80	0.9	24,593	0.00%
2022/06/28	31.4	61.77	0	0.00	61.60	31.4	24,565	0.13%
2022/06/27	13	62.13	16.1	62.56	61.90	-3.1	24,701	-0.01%
2022/06/24	0	0.00	1	62.30	61.90	-1	24,659	0.00%
2022/06/23	19.1	61.18	0	0.00	61.10	19.1	24,684	0.08%
2022/06/22	7	62.49	63	61.85	61.70	-56	24,595	-0.23%
2022/06/21	1	63.10	20	62.89	63.20	-19	24,682	-0.08%
2022/06/20	10	60.93	94.6	60.08	60.20	-84.6	24,679	-0.34%
2022/06/17	23.2	61.00	0	0.00	60.80	23.2	24,543	0.09%
2022/06/16	1	62.30	65	62.02	61.90	-64	24,428	-0.26%
2022/06/15	2	61.90	0.5	62.20	61.80	1.5	24,586	0.01%
2022/06/14	0.3	61.77	127.5	61.51	62.00	-127.2	24,679	-0.52%	大賣/鉅額交易
2022/06/13	2.2	61.85	1	61.70	61.80	1.2	24,582	0.00%
2022/06/10	66.2	62.70	26	62.91	62.90	40.2	24,422	0.16%
2022/06/09	0	0.00	0.3	63.50	63.40	-0.3	24,384	0.00%
2022/06/08	0	0.00	6	63.92	63.80	-6	24,372	-0.02%
2022/06/07	40	63.74	103	63.45	63.40	-63	24,563	-0.26%	大賣/
2022/06/06	35	64.08	4	63.39	64.00	31	24,544	0.13%
2022/06/02	23	63.79	19.7	63.65	63.70	3.3	25,130	0.01%
2022/06/01	3	63.63	23	63.70	63.60	-20	25,783	-0.08%
2022/05/31	1	63.50	5.3	63.42	64.10	-4.3	25,952	-0.02%
2022/05/30	50	62.62	33.2	62.59	63.20	16.8	24,693	0.07%
2022/05/27	61	61.28	10	60.88	61.30	51	24,505	0.21%
2022/05/26	7.4	59.99	22	60.08	59.70	-14.6	24,455	-0.06%
2022/05/25	63	59.65	16	59.37	59.50	47	24,745	0.19%
2022/05/24	46.6	60.41	16	60.36	60.10	30.6	24,729	0.12%
2022/05/23	41.7	60.59	33	60.72	60.50	8.7	24,463	0.04%
2022/05/20	34	62.02	3	62.20	61.80	31	24,138	0.13%
2022/05/19	75.1	61.68	0	0.00	61.60	75.1	23,987	0.31%
2022/05/18	32	63.13	29.5	63.09	63.70	2.5	23,626	0.01%
2022/05/17	47.7	61.70	11	61.90	61.60	36.7	23,407	0.16%
2022/05/16	110.9	62.86	144	62.33	62.40	-33.1	23,070	-0.14%	大買/大賣/
2022/05/13	6.2	63.22	1	63.80	63.50	5.2	22,557	0.02%
2022/05/12	46.2	64.33	25	64.10	63.30	21.2	22,023	0.10%
2022/05/11	53.6	66.27	3	66.20	66.20	50.6	21,432	0.24%
2022/05/10	28.6	66.78	10	66.87	67.10	18.6	21,167	0.09%
2022/05/09	30.9	68.51	201.1	67.86	67.80	-170.3	20,607	-0.83%	大賣/鉅額交易
2022/05/06	74.6	71.02	133	71.05	71.30	-58.4	20,087	-0.29%	大賣/
2022/05/05	2	74.85	15	74.93	74.50	-13	19,489	-0.07%
2022/05/04	5	74.20	4	74.53	74.60	1	19,498	0.01%
2022/05/03	1.2	73.87	40	73.77	73.70	-38.8	19,964	-0.19%
2022/04/29	5	73.90	2	74.50	74.40	3	20,183	0.01%
2022/04/28	16.4	73.00	1	73.70	73.40	15.4	20,493	0.08%
2022/04/27	36.4	73.60	9.7	73.56	73.20	26.7	20,536	0.13%
2022/04/26	3	74.67	6.5	74.60	75.10	-3.5	20,477	-0.02%
2022/04/25	6.2	74.19	9	74.60	74.80	-2.8	20,531	-0.01%
2022/04/22	3	74.13	5	75.20	75.90	-2	20,641	-0.01%
2022/04/21	4	74.05	2	74.10	74.60	2	20,967	0.01%
2022/04/20	4	74.48	1	74.90	74.90	3	21,629	0.01%
2022/04/19	7.1	73.95	0	0.00	73.50	7.1	22,024	0.03%
2022/04/18	8.3	73.99	3	74.50	73.90	5.3	23,113	0.02%
2022/04/15	6	75.15	0	0.00	75.10	6	23,008	0.03%
2022/04/14	4	75.70	2	75.70	75.60	2	23,233	0.01%
2022/04/13	3	76.00	3	76.47	76.40	0	23,341	0.00%
2022/04/12	13	75.92	20.9	75.84	75.80	-7.9	23,389	-0.03%
2022/04/11	1.7	76.28	10	76.46	76.50	-8.3	23,312	-0.04%
2022/04/08	1	75.90	5	76.50	76.30	-4	23,313	-0.02%
2022/04/07	25.1	76.55	7	76.43	76.00	18.1	23,325	0.08%
2022/04/06	5.2	76.86	6.3	77.04	77.50	-1.1	23,191	0.00%
2022/04/01	1	77.00	67	76.54	77.10	-66	23,165	-0.29%
2022/03/31	2	76.70	9	76.64	76.50	-7	22,973	-0.03%
2022/03/30	0	0.00	8	75.88	76.10	-8	22,906	-0.03%
2022/03/28	6	74.87	13	74.89	75.10	-7	22,732	-0.03%
2022/03/25	2	75.10	0	0.00	75.00	2	22,702	0.01%
2022/03/24	1	75.40	2	75.50	75.50	-1	22,799	0.00%
2022/03/23	3	75.83	50	76.09	75.90	-47	24,044	-0.20%
2022/03/22	5	73.96	63.2	73.75	74.30	-58.2	23,782	-0.24%
2022/03/21	7	73.99	0	0.00	74.30	7	23,744	0.03%
2022/03/18	17.3	75.12	5	74.70	74.30	12.3	23,722	0.05%
2022/03/17	1.9	74.35	5	74.48	74.80	-3.2	23,610	-0.01%
2022/03/16	0.2	72.90	0	0.00	73.10	0.2	23,482	0.00%
2022/03/15	7.2	72.42	82	72.62	72.70	-74.8	23,502	-0.32%
2022/03/14	3.1	73.04	2	73.30	72.70	1.1	23,667	0.00%
2022/03/11	17.1	73.29	12	72.91	72.70	5.1	23,716	0.02%
2022/03/10	3.3	73.80	11.5	73.67	73.80	-8.2	23,731	-0.03%
2022/03/09	32.3	72.07	46.7	71.92	71.70	-14.4	23,650	-0.06%
2022/03/08	15.2	70.72	63	70.30	70.60	-47.8	23,509	-0.20%
2022/03/07	47.8	71.76	43	72.63	71.70	4.8	22,942	0.02%
2022/03/04	30.7	74.60	15	74.58	74.40	15.7	22,811	0.07%
2022/03/03	1	75.70	0	0.00	75.60	1	22,695	0.00%
2022/03/02	6	75.53	1	75.60	75.60	5	23,078	0.02%
2022/03/01	2	75.50	6.1	75.54	76.20	-4.1	22,997	-0.02%
2022/02/25	16.5	75.03	6.3	75.19	75.10	10.2	22,848	0.04%
2022/02/24	6.5	75.88	62	75.72	75.90	-55.5	22,426	-0.25%
2022/02/23	2.5	76.44	14	76.44	76.50	-11.5	22,153	-0.05%
2022/02/22	17.7	76.41	2	76.50	76.50	15.7	22,435	0.07%
2022/02/21	5.1	77.31	0	0.00	77.60	5.1	22,575	0.02%
2022/02/18	2	77.80	1	77.80	77.80	1	23,102	0.00%
2022/02/17	1	78.50	1	78.30	78.20	0	23,247	0.00%
2022/02/16	2	77.80	3.1	77.51	77.80	-1.1	23,189	0.00%
2022/02/15	11	77.35	5	76.90	76.60	6	23,115	0.03%
2022/02/14	7.1	76.15	3	76.10	76.10	4.1	23,054	0.02%
2022/02/11	8.2	77.00	1	77.20	77.30	7.2	23,073	0.03%
2022/02/10	3	76.87	7	76.90	77.40	-4	23,110	-0.02%
2022/02/09	104	76.89	1	76.90	77.10	103	23,163	0.44%	大買/鉅額交易
2022/02/08	2.3	76.97	2	77.15	76.80	0.3	23,129	0.00%
2022/02/07	3	76.00	4	76.80	77.10	-1	23,051	0.00%
2022/01/26	14	75.60	9.3	75.67	75.60	4.7	22,821	0.02%
2022/01/25	50	75.50	0	0.00	75.50	50	23,018	0.22%
2022/01/24	12	75.62	11.1	75.88	76.50	0.9	22,773	0.00%
2022/01/21	22.2	76.81	8	76.63	76.70	14.2	23,084	0.06%
2022/01/20	20	78.41	2	78.25	78.30	18	22,715	0.08%
2022/01/19	7.5	78.88	1	79.00	78.80	6.5	22,644	0.03%
2022/01/18	26.1	79.38	12	78.97	79.40	14.1	22,617	0.06%
2022/01/17	14.2	79.06	33.1	78.99	78.90	-18.9	22,492	-0.08%
2022/01/14	57.1	81.14	90.4	80.52	80.40	-33.4	22,259	-0.15%
2022/01/13	62	81.35	75	80.97	81.60	-13	21,985	-0.06%
2022/01/12	13	79.77	1	79.50	80.00	12	21,365	0.06%
2022/01/11	54	78.77	45.4	78.89	79.90	8.6	20,931	0.04%
2022/01/10	0	0.00	2.2	76.20	76.40	-2.2	19,839	-0.01%
2022/01/07	0	0.00	12	76.23	75.70	-12	19,874	-0.06%
2022/01/06	0.1	75.60	1	75.90	75.90	-1	19,670	0.00%
2022/01/05	0	0.00	0.3	75.70	75.70	-0.3	19,602	0.00%
2022/01/04	6	75.30	0	0.00	75.30	6	19,658	0.03%
2022/01/03	8	75.88	3	75.30	75.30	5	19,625	0.03%
2021/12/30	60	76.30	2.1	76.54	76.30	57.9	19,745	0.29%
2021/12/29	4.9	76.40	28.1	76.31	76.60	-23.2	19,899	-0.12%
2021/12/28	1.1	75.70	15.1	75.69	75.90	-14	19,971	-0.07%
2021/12/27	1	75.40	12	75.32	75.20	-11	20,035	-0.05%
2021/12/24	2	75.25	8	75.16	75.20	-6	20,450	-0.03%
2021/12/23	0	0.00	0.2	74.80	74.80	-0.2	20,499	0.00%
2021/12/22	6	74.52	0	0.00	74.40	6	20,660	0.03%
2021/12/21	1.1	75.04	4	74.78	74.80	-2.9	20,663	-0.01%
2021/12/20	3.2	74.31	8	74.18	74.10	-4.8	20,665	-0.02%
2021/12/17	8	74.51	0	0.00	74.30	8	20,632	0.04%
2021/12/16	2	74.60	5	74.72	74.90	-3	19,329	-0.02%
2021/12/15	5	74.64	0	0.00	74.60	5	19,813	0.03%
2021/12/14	5.6	74.91	0	0.00	74.90	5.6	20,293	0.03%
2021/12/13	5.1	75.88	5	76.40	75.70	0.1	20,323	0.00%
2021/12/10	17	76.01	5.1	76.00	75.90	11.9	20,383	0.06%
2021/12/09	3	75.83	2	75.85	76.00	1	20,596	0.01%
2021/12/08	11.2	75.43	3.7	75.36	76.00	7.4	21,110	0.04%
2021/12/07	1.7	74.79	7.2	74.36	75.30	-5.5	20,922	-0.03%
2021/12/06	7	73.97	4	74.05	74.10	3	20,895	0.01%
2021/12/03	1.2	73.93	11.2	74.01	73.90	-10	21,114	-0.05%
2021/12/02	4	73.68	15	73.80	73.70	-11	21,136	-0.05%
2021/12/01	1	73.20	13	74.15	74.10	-12	21,743	-0.06%
2021/11/30	67.1	73.62	0.1	73.90	73.10	67.1	22,098	0.30%
2021/11/29	152	73.62	4.4	73.52	73.50	147.6	21,815	0.68%	大買/鉅額交易
2021/11/26	60.1	74.31	5	74.50	74.20	55	21,766	0.25%
2021/11/25	9	74.32	1	74.20	74.30	8	21,798	0.04%
2021/11/24	6	74.87	6	74.98	74.40	0	22,013	0.00%
2021/11/23	2	74.55	0	0.00	74.30	2	22,200	0.01%
2021/11/22	3	74.43	23	74.61	74.40	-20	22,115	-0.09%
2021/11/19	51.1	74.92	26	75.02	74.80	25.1	22,104	0.11%
2021/11/18	35	76.50	23	76.37	76.40	12	22,093	0.05%
2021/11/17	136	74.54	43.4	75.07	76.10	92.6	22,097	0.42%	大買/
2021/11/16	23	73.60	25	73.79	74.00	-2	21,727	-0.01%
2021/11/15	15	74.42	14	74.05	74.00	1	21,793	0.00%
2021/11/12	4	73.33	31	73.30	73.30	-27	21,758	-0.12%
2021/11/11	10.2	73.23	9	72.98	73.00	1.2	21,928	0.01%
2021/11/10	5	73.04	1	72.80	73.00	4	22,005	0.02%
2021/11/09	13.2	73.24	2	73.20	73.10	11.2	21,976	0.05%
2021/11/08	76	73.37	45.7	73.16	73.60	30.3	22,005	0.14%
2021/11/05	8.2	72.13	72.5	72.45	72.50	-64.3	22,472	-0.29%
2021/11/04	15.4	72.62	118	72.51	72.50	-102.6	22,426	-0.46%	大賣/鉅額交易
2021/11/03	3.9	72.60	67	72.49	72.70	-63.1	22,518	-0.28%
2021/11/02	3.2	72.58	103.1	72.50	72.60	-99.9	22,465	-0.44%	大賣/
2021/11/01	14.3	73.10	15	73.15	73.10	-0.7	22,134	0.00%
2021/10/29	28.8	73.52	26.1	73.56	73.60	2.7	21,917	0.01%
2021/10/28	11	74.50	1	74.50	74.50	10	21,354	0.05%
2021/10/27	9	74.57	22	74.54	75.00	-13	21,533	-0.06%
2021/10/26	20	75.30	1	75.00	75.50	19	21,825	0.09%
2021/10/25	0.9	74.90	4.1	74.62	74.80	-3.2	21,970	-0.01%
2021/10/22	5	74.24	0	0.00	74.10	5	22,412	0.02%
2021/10/21	2	75.15	10	74.80	74.80	-8	22,994	-0.03%
2021/10/20	4.6	74.27	12	74.30	74.30	-7.4	23,928	-0.03%
2021/10/19	11.1	74.82	3	75.10	74.80	8	24,513	0.03%
2021/10/18	3.5	75.10	12	75.29	75.10	-8.5	25,018	-0.03%
2021/10/15	34.1	75.38	4	75.30	75.10	30.1	25,417	0.12%
2021/10/14	1	74.80	8	74.66	74.40	-7	25,773	-0.03%
2021/10/13	12	74.81	12	75.17	74.50	0	26,599	0.00%
2021/10/12	19	73.74	2	74.60	74.80	17	27,409	0.06%
2021/10/08	102.6	75.79	101	75.20	75.30	1.6	27,716	0.01%	大買/大賣/
2021/10/07	4	75.78	19	75.67	75.50	-15	28,192	-0.05%
2021/10/06	8	74.71	16	74.28	74.70	-8	28,474	-0.03%
2021/10/05	27.4	73.60	13	73.26	73.80	14.4	29,237	0.05%
2021/10/04	16	74.83	25	74.56	74.40	-9	29,236	-0.03%
2021/10/01	49.7	75.55	6	75.18	75.40	43.7	29,267	0.15%
2021/09/30	7.1	76.94	30	76.78	76.70	-22.9	28,911	-0.08%
2021/09/29	2.2	76.63	6	76.67	76.70	-3.8	28,935	-0.01%
2021/09/28	6.1	76.97	21	76.74	77.50	-14.9	28,835	-0.05%
2021/09/27	3	77.87	29	77.66	77.70	-26	28,897	-0.09%
2021/09/24	12.2	77.59	71	77.30	77.50	-58.8	28,910	-0.20%
2021/09/23	13.1	77.61	11	77.73	77.40	2.1	29,021	0.01%
2021/09/22	23.3	76.66	40	76.83	77.10	-16.7	29,044	-0.06%
2021/09/17	28.5	79.69	18.2	79.30	78.80	10.3	28,590	0.04%
2021/09/16	20.2	80.97	15	80.62	80.70	5.2	28,189	0.02%
2021/09/15	1	80.40	36	81.21	81.40	-35	28,051	-0.12%
2021/09/14	19.2	81.43	0.2	81.50	80.80	19	27,943	0.07%
2021/09/13	45	79.80	44.3	80.11	81.40	0.7	27,843	0.00%
2021/09/10	14	77.69	13	77.60	77.60	1	27,755	0.00%
2021/09/09	13.3	76.46	2	76.90	77.40	11.3	28,035	0.04%
2021/09/08	9.1	77.18	4	77.58	77.40	5.1	27,917	0.02%
2021/09/07	40.7	77.83	12	78.12	78.10	28.7	27,716	0.10%
2021/09/06	52.1	77.80	6	78.03	77.20	46.1	27,656	0.17%
2021/09/03	29	84.47	25	84.90	84.80	4	27,059	0.01%
2021/09/02	2.1	82.85	1	82.50	82.70	1.1	26,702	0.00%
2021/09/01	30	85.30	13	84.68	84.20	17	26,371	0.06%
2021/08/31	13.3	84.60	3	84.60	85.00	10.3	26,181	0.04%
2021/08/30	112	83.89	7.1	84.22	84.80	104.9	25,889	0.41%	大買/鉅額交易
2021/08/27	5	83.00	22	82.74	83.50	-17	25,694	-0.07%
2021/08/26	11.1	80.46	11	80.29	81.30	0.1	25,664	0.00%
2021/08/25	4	80.68	3.3	80.78	80.80	0.7	25,798	0.00%
2021/08/24	2.2	79.10	3.3	79.29	80.40	-1.1	25,725	0.00%
2021/08/23	7	78.06	2	78.75	79.00	5	25,584	0.02%
2021/08/20	2.1	76.50	5	76.30	76.50	-3	25,472	-0.01%
2021/08/19	3.1	77.23	0.4	77.00	77.00	2.7	26,040	0.01%
2021/08/18	1	77.50	37	77.44	78.00	-36	25,902	-0.14%
2021/08/17	0	0.00	10.6	77.81	78.20	-10.6	26,016	-0.04%
2021/08/16	27	77.16	15	76.51	76.50	12	25,957	0.05%
2021/08/13	55.5	78.06	32	78.13	78.10	23.5	26,571	0.09%
2021/08/12	19	79.06	1	78.40	78.80	18	26,794	0.07%
2021/08/11	11	78.21	19.1	78.48	79.20	-8.1	27,129	-0.03%
2021/08/10	6	76.67	8	76.20	76.00	-2	27,455	-0.01%
2021/08/09	2	75.30	1	76.00	76.10	1	28,302	0.00%
2021/08/06	9	75.86	1	76.40	76.00	8	28,733	0.03%
2021/08/05	1.2	76.05	2	76.20	76.30	-0.8	29,698	0.00%
2021/08/04	16	76.34	14	76.25	76.30	2	31,868	0.01%
2021/08/03	1	76.10	1	76.00	76.40	0	33,264	0.00%
2021/08/02	0.4	76.01	4	75.65	76.50	-3.6	34,382	-0.01%
2021/07/30	104.1	75.01	109	75.05	75.00	-4.9	34,549	-0.01%	大買/大賣/
2021/07/29	15	75.49	1	76.70	75.80	14	34,671	0.04%
2021/07/28	24.3	75.36	34.3	75.41	75.60	-10	35,189	-0.03%
2021/07/27	75.7	76.76	27	76.46	76.40	48.7	35,754	0.14%
2021/07/26	66.9	79.67	90.4	80.18	78.50	-23.6	36,651	-0.06%
2021/07/23	111	84.21	104.3	84.53	85.00	6.7	35,783	0.02%	大買/大賣/
2021/07/22	27	83.31	26	83.46	84.10	1	35,413	0.00%
2021/07/21	29.4	81.64	26	81.62	81.80	3.4	35,067	0.01%
2021/07/20	15.1	81.49	7.1	81.94	81.50	8	35,157	0.02%
2021/07/19	106	83.44	35.4	83.18	83.00	70.6	34,832	0.20%	大買/
2021/07/16	30.7	81.15	71.8	81.08	82.90	-41.1	34,503	-0.12%
2021/07/15	16.1	79.18	25	79.57	79.50	-8.9	33,951	-0.03%
2021/07/14	20	77.65	26	77.58	78.10	-6	33,901	-0.02%
2021/07/13	66.1	76.94	16.1	77.23	76.20	50	33,916	0.15%
2021/07/12	71.6	77.42	35.1	77.66	76.10	36.5	33,786	0.11%
2021/07/09	47.1	74.16	32	74.21	74.20	15.1	33,694	0.04%
2021/07/08	31	74.28	5	74.86	74.80	26	33,692	0.08%
2021/07/07	3	74.00	65.1	74.00	74.00	-62.1	33,896	-0.18%
2021/07/06	75	73.91	35.1	73.94	73.70	39.9	34,220	0.12%
2021/07/05	72	73.58	52	73.47	73.90	20	34,315	0.06%
2021/07/02	6.3	73.15	3	73.30	72.90	3.3	34,431	0.01%
2021/07/01	2	73.55	17	73.52	73.40	-15	34,570	-0.04%
2021/06/30	5	73.38	8.1	73.68	73.90	-3.1	34,764	-0.01%
2021/06/29	25	72.71	0	0.00	72.60	25	35,045	0.07%
2021/06/28	30	72.73	11.2	73.02	73.20	18.8	35,424	0.05%
2021/06/25	3	72.70	10.1	73.21	72.90	-7.1	35,800	-0.02%
2021/06/24	1	72.00	1	71.90	71.90	0	35,812	0.00%
2021/06/23	24	70.86	8	71.34	71.80	16	36,140	0.04%
2021/06/22	14	70.71	3	70.72	70.70	11	36,335	0.03%
2021/06/21	42.1	70.22	2	69.90	70.00	40.1	36,352	0.11%
2021/06/18	30.2	71.64	17	71.75	71.30	13.2	36,089	0.04%
2021/06/17	8.3	72.20	3.1	72.24	72.30	5.2	35,879	0.01%
2021/06/16	52.3	72.72	1	72.60	72.60	51.3	36,428	0.14%
2021/06/15	53	73.10	3	73.17	73.00	50	36,476	0.14%
2021/06/11	24	73.90	13.2	74.17	73.80	10.8	36,693	0.03%
2021/06/10	9	73.26	31	73.57	73.80	-22	36,729	-0.06%
2021/06/09	10	72.90	5	72.82	72.90	5	37,125	0.01%
2021/06/08	123	73.47	97	73.19	73.70	26	37,549	0.07%	大買/
2021/06/07	38	72.04	18.3	72.54	73.20	19.8	38,854	0.05%
2021/06/04	14.2	72.83	7	72.74	72.90	7.2	39,203	0.02%
2021/06/03	29.1	73.66	11.1	73.83	73.60	18	39,914	0.05%
2021/06/02	12.1	73.63	16.2	73.42	74.50	-4.1	40,087	-0.01%
2021/06/01	19	72.42	10	72.56	73.00	9	39,920	0.02%
2021/05/31	23	72.34	17	72.24	72.30	6	40,115	0.01%
2021/05/28	13	71.97	38	71.93	72.00	-25	40,194	-0.06%
2021/05/27	17	70.44	13	70.88	71.60	4	40,267	0.01%
2021/05/26	10	71.35	15	71.73	71.60	-5	40,456	-0.01%
2021/05/25	23	71.89	30	72.15	71.90	-7	41,177	-0.02%
2021/05/24	87	71.76	12.1	71.66	72.00	74.9	41,309	0.18%
2021/05/21	108	73.29	95	72.15	72.00	13	41,400	0.03%	大買/
2021/05/20	38	70.00	57	70.07	70.20	-19	40,820	-0.05%
2021/05/19	274.1	71.08	19.8	71.18	70.60	254.3	40,702	0.62%	大買/鉅額交易
2021/05/18	41.1	69.92	78.2	70.00	71.40	-37.1	40,660	-0.09%
2021/05/17	39.4	66.74	62.2	66.73	65.60	-22.8	40,601	-0.06%
2021/05/14	78.4	69.74	35	69.29	69.60	43.4	39,774	0.11%
2021/05/13	74.4	68.87	72	69.31	68.60	2.4	39,246	0.01%
2021/05/12	102.4	70.38	418	69.18	70.00	-315.6	38,421	-0.82%	大買/大賣/鉅額交易
2021/05/11	92.7	77.23	95	75.76	74.80	-2.3	36,694	-0.01%
2021/05/10	124	75.63	65.1	76.07	76.60	59	35,260	0.17%	大買/
2021/05/07	12	69.92	30.1	70.75	70.80	-18.1	34,384	-0.05%
2021/05/06	33	70.32	92.5	70.66	69.60	-59.5	34,193	-0.17%
2021/05/05	140.3	68.80	382.1	67.58	69.50	-241.8	33,736	-0.72%	大買/大賣/鉅額交易
2021/05/04	140	68.88	77	66.88	67.40	63	33,156	0.19%	大買/
2021/05/03	59	69.62	146.7	69.99	68.80	-87.7	32,463	-0.27%	大賣/
2021/04/29	73	64.39	52	64.38	64.20	21	31,048	0.07%
2021/04/28	26	65.53	29.2	64.80	65.10	-3.2	30,854	-0.01%
2021/04/27	56	64.07	5	64.32	64.90	51	30,724	0.17%
2021/04/26	51	63.03	58.2	63.62	64.10	-7.2	30,536	-0.02%
2021/04/23	5	61.18	6	61.32	61.30	-1	30,234	0.00%
2021/04/22	7.4	61.45	28	61.33	61.10	-20.7	30,326	-0.07%
2021/04/21	16.3	61.09	0	0.00	61.40	16.3	30,017	0.05%
2021/04/20	12	61.79	44	61.93	61.80	-32	30,043	-0.11%
2021/04/19	40.3	60.98	36	61.09	61.80	4.3	30,178	0.01%
2021/04/16	57	59.47	7	59.37	60.00	50	30,110	0.17%
2021/04/15	26	59.30	49.7	59.31	60.00	-23.7	30,284	-0.08%
2021/04/14	13	57.11	13.4	56.94	57.10	-0.4	29,598	0.00%
2021/04/13	41	58.45	7	57.87	57.80	34	29,559	0.12%
2021/04/12	18	57.80	4.4	57.83	58.00	13.7	29,197	0.05%
2021/04/09	9.5	56.36	80	56.39	56.40	-70.5	28,971	-0.24%
2021/04/08	2	57.00	13	56.98	56.90	-11	28,985	-0.04%
2021/04/07	52	57.16	5	57.20	57.50	47	29,180	0.16%
2021/04/06	44	57.66	10	57.72	57.30	34	28,913	0.12%
2021/04/01	29	57.71	5.1	57.72	57.80	23.9	28,624	0.08%
2021/03/31	10	56.94	27	57.11	56.80	-17	28,086	-0.06%
2021/03/30	1	56.80	30.6	56.24	56.80	-29.6	27,757	-0.11%
2021/03/29	56	55.83	16	55.88	55.90	40	27,361	0.15%
2021/03/26	9	55.54	18	55.93	55.50	-9	27,328	-0.03%
2021/03/25	37	55.17	20	55.16	55.30	17	27,357	0.06%
2021/03/24	38	54.55	24	54.38	54.40	14	27,212	0.05%
2021/03/23	61	54.56	88	54.57	54.50	-27	27,030	-0.10%
2021/03/22	11	53.39	18	53.94	53.90	-7	26,920	-0.03%
2021/03/19	12	53.74	17	53.43	53.70	-5	27,234	-0.02%
2021/03/18	10	55.24	3	55.03	54.40	7	26,995	0.03%
2021/03/17	32.3	54.87	43	54.70	54.50	-10.7	27,457	-0.04%
2021/03/16	30	55.43	32.1	55.38	55.40	-2.1	27,420	-0.01%
2021/03/15	28	55.78	17	55.79	55.50	11	27,388	0.04%
2021/03/12	53	54.96	40	55.15	54.90	13	27,099	0.05%
2021/03/11	132.7	56.46	93.7	56.15	55.40	38.9	26,922	0.14%	大買/
2021/03/10	33	53.46	39.2	53.69	54.00	-6.2	25,773	-0.02%
2021/03/09	26	53.30	35	53.58	53.70	-9	25,454	-0.04%
2021/03/08	32	51.83	54	52.03	52.10	-22	24,877	-0.09%
2021/03/05	5	50.64	6	50.80	50.80	-1	24,534	0.00%
2021/03/04	12	50.78	10	50.70	50.60	2	25,238	0.01%
2021/03/03	18	51.09	5.2	50.88	51.00	12.9	25,089	0.05%
2021/03/02	32	50.95	10.2	50.47	50.10	21.8	24,982	0.09%
2021/02/26	70	50.76	39	50.67	49.90	31	24,694	0.13%
2021/02/25	39.2	51.68	23.2	51.50	51.70	16	23,847	0.07%
2021/02/24	18	50.02	33	49.98	50.00	-15	23,128	-0.06%
2021/02/23	9	49.71	8	49.76	49.75	1	22,937	0.00%
2021/02/22	19	49.42	0	0.00	48.95	19	22,702	0.08%
2021/02/19	5	49.04	21	49.10	49.10	-16	22,644	-0.07%
2021/02/18	12	49.55	7.2	49.78	49.20	4.8	22,724	0.02%
2021/02/17	8	48.67	39	48.75	48.90	-31	22,516	-0.14%
2021/02/05	1	47.00	0	0.00	46.90	1	21,815	0.00%
2021/02/04	0	0.00	5	47.27	47.10	-5	22,053	-0.02%
2021/02/03	10	47.35	14	47.41	47.60	-4	22,835	-0.02%
2021/02/02	0	47.05	14	46.94	47.25	-14	22,979	-0.06%
2021/01/29	2	45.93	102	45.71	45.55	-100	22,644	-0.44%	大賣/
2021/01/28	4	46.28	1	46.00	46.20	3	22,410	0.01%
2021/01/27	1	46.75	2	46.90	46.80	-1	22,191	0.00%
2021/01/26	104	47.38	0.6	46.86	46.50	103.4	22,119	0.47%	大買/鉅額交易
2021/01/25	10	46.80	21	47.28	47.40	-11	21,928	-0.05%
2021/01/22	2	46.35	0	0.00	46.25	2	21,726	0.01%
2021/01/21	4	46.46	253	46.30	46.20	-249	21,634	-1.15%	大賣/鉅額交易
2021/01/20	3	46.80	3	46.77	46.20	0	21,583	0.00%
2021/01/19	17	47.12	37	47.26	47.25	-20	21,378	-0.09%
2021/01/18	6	46.75	37	47.03	46.95	-31	21,305	-0.15%
2021/01/15	13	47.90	10	47.78	47.60	3	21,046	0.01%
2021/01/14	50	48.30	15	48.36	48.45	35	20,910	0.17%
2021/01/13	3.1	48.11	10	48.08	48.30	-6.9	20,703	-0.03%
2021/01/12	37	48.05	129	47.71	47.75	-92	20,349	-0.45%	大賣/
2021/01/11	37	47.67	51	47.41	47.40	-14	19,832	-0.07%
2021/01/08	57	47.12	78	46.92	47.45	-21	19,420	-0.11%
2021/01/07	25	46.30	13.2	46.28	46.20	11.8	18,928	0.06%
2021/01/06	20	45.79	15	45.68	45.60	5	18,827	0.03%
2021/01/05	5	46.12	18	46.33	46.35	-13	18,643	-0.07%
2021/01/04	37	46.20	3	46.32	46.25	34	18,599	0.18%
2020/12/31	57	46.62	14	46.58	46.75	43	18,506	0.23%
2020/12/30	20	45.98	11	46.59	46.90	9	18,315	0.05%
2020/12/29	2	45.58	0	0.00	45.50	2	17,978	0.01%
2020/12/28	4	45.30	2	45.50	45.55	2	18,096	0.01%
2020/12/25	0	0.00	0.2	45.55	45.50	-0.2	18,122	0.00%
2020/12/24	12	45.45	3	45.70	45.55	9	18,141	0.05%
2020/12/23	11	44.65	2	44.73	44.80	9	17,948	0.05%
2020/12/22	12	45.17	11	45.35	44.90	1	17,960	0.01%
2020/12/21	10	45.46	8	45.45	45.50	2	18,211	0.01%
2020/12/18	8	46.49	1	46.65	46.00	7	18,064	0.04%
2020/12/17	3	46.33	2	46.33	46.20	1	17,979	0.01%
2020/12/16	2	46.33	28	46.29	46.35	-26	18,050	-0.14%
2020/12/15	56.2	45.94	10	45.95	45.85	46.2	18,040	0.26%
2020/12/14	21	47.29	9.8	47.40	47.30	11.2	17,640	0.06%
2020/12/11	36.8	47.17	58.2	47.13	47.20	-21.4	17,326	-0.12%
2020/12/10	4	45.61	8	45.58	45.65	-4	16,697	-0.02%
2020/12/09	4	45.15	1	44.85	45.10	3	16,532	0.02%
2020/12/08	0	0.00	1.1	45.09	45.40	-1.1	16,584	-0.01%
2020/12/07	3	45.33	31	45.46	45.60	-28	16,494	-0.17%
2020/12/04	1	44.55	5.1	45.00	45.15	-4.1	16,320	-0.02%
2020/12/03	9	44.47	3	44.83	44.45	6	16,105	0.04%
2020/12/02	20.2	44.48	2	44.55	44.55	18.2	15,890	0.11%
2020/12/01	4	44.60	1	44.80	44.80	3	15,675	0.02%
2020/11/30	6	45.01	2	45.35	44.30	4	15,570	0.03%
2020/11/27	1	45.65	18	45.74	45.65	-17	14,834	-0.11%
2020/11/26	5	45.55	44	45.60	45.60	-39	14,746	-0.26%
2020/11/25	0	0.00	9	45.23	45.15	-9	14,672	-0.06%
2020/11/24	55	45.11	4	44.95	44.95	51	14,637	0.35%
2020/11/23	0	0.00	11	45.39	45.50	-11	14,581	-0.08%
2020/11/20	40.1	44.55	1	44.90	44.90	39.1	14,590	0.27%
2020/11/19	5	45.35	10	45.45	45.25	-5	14,975	-0.03%
2020/11/18	5	45.40	0	0.00	45.50	5	14,881	0.03%
2020/11/17	1	45.55	19	45.53	45.55	-18	14,877	-0.12%
2020/11/16	6	45.65	32	45.68	45.55	-26	14,813	-0.18%
2020/11/13	1	45.45	30	45.42	45.30	-29	14,784	-0.20%
2020/11/12	13	44.87	13	45.13	45.20	0	14,647	0.00%
2020/11/11	36	45.00	206	44.88	45.55	-170	14,376	-1.18%	大賣/鉅額交易
2020/11/10	0	0.00	24	43.55	43.60	-24	13,554	-0.18%
2020/11/09	5	42.45	6	42.72	42.70	-1	13,328	-0.01%
2020/11/05	3	41.70	2	41.75	41.65	1	13,504	0.01%
2020/11/04	0	0.00	3	41.62	41.65	-3	13,527	-0.02%
2020/11/03	1	41.40	0	0.00	41.60	1	13,592	0.01%
2020/11/02	5	41.15	9	40.96	41.45	-4	13,664	-0.03%
2020/10/30	15	40.61	2	40.68	40.70	13	13,672	0.10%
2020/10/29	5.1	40.77	15	40.85	40.75	-9.9	13,549	-0.07%
2020/10/28	4	41.19	0	0.00	41.35	4	13,517	0.03%
2020/10/27	4	41.30	0	0.00	41.30	4	13,626	0.03%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	3	41.32	0	0.00	41.40	3	13,717	0.02%
2020/10/22	0	0.00	1	41.70	41.50	-1	13,769	-0.01%
2020/10/21	1	41.40	0	0.00	41.40	1	13,621	0.01%
2020/10/20	5	41.37	0	0.00	41.40	5	13,680	0.04%
2020/10/19	9	41.51	2.1	41.64	41.45	6.9	13,652	0.05%
2020/10/16	1	41.35	0	0.00	41.35	1	13,717	0.01%
2020/10/15	9	41.40	0	0.00	41.30	9	13,830	0.07%
2020/10/14	2	41.60	6	41.72	41.80	-4	13,725	-0.03%
2020/10/13	8	41.56	0	0.00	41.45	8	13,582	0.06%
2020/10/12	31	41.36	0	0.00	41.45	31	13,601	0.23%
2020/10/08	6	41.06	0	0.00	41.05	6	13,607	0.04%
2020/10/06	4	41.48	0	0.00	41.50	4	13,534	0.03%
2020/09/29	0	0.00	4	41.63	41.65	-4	13,566	-0.03%
2020/09/28	2	41.18	0	41.35	41.30	2	13,654	0.01%
2020/09/24	11.2	40.85	4	40.70	40.60	7.2	13,700	0.05%
2020/09/23	0	0.00	35.2	41.48	41.75	-35.2	13,275	-0.27%
2020/09/21	6	42.50	0	0.00	42.40	6	13,295	0.05%
2020/09/18	0	0.00	20	43.05	42.85	-20	13,252	-0.15%
2020/09/17	3	43.35	2	43.65	43.25	1	13,119	0.01%
2020/09/16	4	43.61	2	43.75	43.75	2	13,096	0.02%
2020/09/15	0	0.00	6	43.63	43.75	-6	13,018	-0.05%
2020/09/14	5	43.55	3	43.63	43.65	2	13,087	0.02%
2020/09/11	7	43.39	3	43.43	43.45	4	13,010	0.03%
2020/09/10	29	42.41	11	43.03	43.05	18	12,965	0.14%
2020/09/09	8	41.91	0	0.00	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	0	0.00	5	42.38	42.45	-5	12,905	-0.04%
2020/09/04	2.1	42.26	0	0.00	42.45	2.1	13,169	0.02%
2020/09/03	2	42.70	3	42.63	42.75	-1	13,311	-0.01%
2020/09/02	2.1	42.13	1	42.50	42.20	1.1	13,346	0.01%
2020/09/01	1	42.65	1	42.80	42.80	0	13,346	0.00%
2020/08/31	9	43.01	1	43.35	42.80	8	13,272	0.06%
2020/08/28	0	0.00	2	43.25	43.30	-2	13,213	-0.02%
2020/08/26	2	43.20	7	43.61	43.40	-5	13,235	-0.04%
2020/08/25	0	0.00	18	43.13	43.40	-18	13,156	-0.14%
2020/08/24	1	41.65	0	0.00	41.70	1	12,833	0.01%
2020/08/21	51	41.63	1	41.60	41.80	50	12,897	0.39%
2020/08/20	16	41.61	29	42.41	41.40	-13	12,766	-0.10%
2020/08/19	34	42.99	3	43.22	42.75	31	12,709	0.24%
2020/08/18	20	42.55	3	42.55	42.55	17	12,493	0.14%
2020/08/17	20	42.15	1	42.50	42.50	19	12,560	0.15%
2020/08/14	2	41.85	0	0.00	41.85	2	12,580	0.02%
2020/08/13	2	41.88	5	42.00	42.00	-3	12,658	-0.02%
2020/08/12	0	0.00	2	41.90	41.85	-2	12,773	-0.02%
2020/08/11	11	42.06	2	41.98	41.75	9	12,660	0.07%
2020/08/10	0	0.00	8	41.60	41.75	-8	12,546	-0.06%
2020/08/07	2	41.20	0	0.00	41.15	2	12,544	0.02%
2020/08/06	3	41.43	2	41.75	41.55	1	12,531	0.01%
2020/08/04	2	41.33	0	0.00	41.30	2	12,604	0.02%
2020/08/03	2	41.28	2	41.45	41.25	0	12,627	0.00%
2020/07/31	4	41.69	0	0.00	41.75	4	12,603	0.03%
2020/07/30	4	41.90	11	42.34	42.20	-7	12,463	-0.06%
2020/07/29	1	42.10	1	42.50	41.80	0	12,418	0.00%
2020/07/28	3	41.60	3	41.70	41.70	0	12,617	0.00%
2020/07/23	6	42.65	0	0.00	42.70	6	12,799	0.05%
2020/07/22	0	0.00	6	42.98	43.10	-6	12,889	-0.05%
2020/07/21	2	42.50	2	42.63	42.50	0	12,846	0.00%
2020/07/20	3	42.58	0	0.00	42.65	3	12,732	0.02%
2020/07/17	1	42.80	0	0.00	42.80	1	12,866	0.01%
2020/07/16	1	42.90	0.1	42.70	42.85	0.9	13,060	0.01%
2020/07/15	0	0.00	1	42.90	42.80	-1	13,046	-0.01%
2020/07/14	0	0.00	2	42.75	42.70	-2	13,170	-0.02%
2020/07/13	3	42.88	10	42.85	43.00	-7	13,365	-0.05%
2020/07/10	3	42.50	1	42.70	42.40	2	13,490	0.01%
2020/07/09	1	43.00	7.4	43.67	42.80	-6.4	13,702	-0.05%
2020/07/08	0	0.00	1	43.30	43.10	-1	13,617	-0.01%
2020/07/07	3	43.23	2	43.15	43.30	1	13,722	0.01%
2020/07/06	4	43.08	0	0.00	43.30	4	13,742	0.03%
2020/07/03	0	0.00	4	42.75	42.80	-4	13,867	-0.03%
2020/07/02	2	42.13	0	0.00	42.10	2	14,007	0.01%
2020/07/01	8	42.05	1	42.15	42.30	7	14,311	0.05%
2020/06/30	4	43.85	10	43.85	43.90	-6	14,307	-0.04%
2020/06/29	1	43.65	1	43.70	43.80	0	14,241	0.00%
2020/06/24	1	44.10	14	44.20	44.15	-13	14,247	-0.09%
2020/06/23	2	43.53	1	43.85	44.00	1	14,476	0.01%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/18	29	43.79	20	43.85	43.85	9	14,934	0.06%
2020/06/17	3	43.75	7.8	44.10	44.30	-4.8	15,019	-0.03%
2020/06/16	0	0.00	9	44.07	44.10	-9	15,493	-0.06%
2020/06/15	7	43.60	5	43.55	43.10	2	16,095	0.01%
2020/06/12	8	43.08	8	43.01	43.25	0	16,407	0.00%
2020/06/11	7	44.76	11	43.94	43.60	-4	16,848	-0.02%
2020/06/10	0	0.00	30	44.62	44.60	-30	17,044	-0.18%
2020/06/09	8.2	43.90	0	0.00	44.00	8.2	17,833	0.05%
2020/06/08	1	43.85	0	0.00	43.85	1	18,181	0.01%
2020/06/05	1	43.50	0	0.00	43.50	1	18,324	0.01%
2020/06/04	3	43.37	1	43.45	43.55	2	18,566	0.01%
2020/06/03	3	43.45	5	43.47	43.55	-2	18,973	-0.01%
2020/06/02	13	42.85	1	42.95	42.95	12	18,957	0.06%
2020/06/01	0	0.00	14	42.75	42.50	-14	18,967	-0.07%
2020/05/29	2	41.78	0	0.00	42.40	2	18,961	0.01%
2020/05/28	14	42.12	0	0.00	42.05	14	18,742	0.07%
2020/05/26	0	0.00	32	42.42	42.45	-32	18,940	-0.17%
2020/05/25	2	41.30	0	0.00	41.70	2	18,867	0.01%
2020/05/22	2	41.85	1	42.15	41.70	1	18,881	0.01%
2020/05/21	14	42.34	3	42.25	42.70	11	18,910	0.06%
2020/05/20	3.1	42.20	2.1	42.30	42.25	1	18,801	0.01%
2020/05/19	3	41.95	15	41.65	42.00	-12	18,690	-0.06%
2020/05/18	2	41.05	0	0.00	41.20	2	18,448	0.01%
2020/05/15	12	41.00	10	41.10	41.15	2	18,430	0.01%
2020/05/14	12	40.69	1	40.70	40.55	11	18,263	0.06%
2020/05/13	38	41.02	1	41.15	40.95	37	18,156	0.20%
2020/05/12	52	41.29	0	0.00	41.20	52	18,167	0.29%
2020/05/11	17	41.29	13	41.15	41.20	4	18,225	0.02%
2020/05/08	3	40.87	0	0.00	40.65	3	18,241	0.02%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	20	40.40	3	40.68	40.55	17	18,315	0.09%
2020/05/05	2	40.98	25	40.70	40.65	-23	18,380	-0.13%
2020/05/04	25	40.85	0	0.00	40.75	25	18,411	0.14%
2020/04/30	75	42.24	3.1	42.39	42.30	71.9	18,225	0.39%
2020/04/29	0.2	41.05	16	41.07	41.05	-15.8	18,188	-0.09%
2020/04/28	0.3	40.30	0.6	40.30	40.30	-0.3	18,182	0.00%
2020/04/27	10	39.85	0	0.00	40.10	10	18,723	0.05%
2020/04/24	1	39.45	1	39.50	39.20	0	18,683	0.00%
2020/04/23	1	39.70	12	39.67	39.60	-11	18,723	-0.06%
2020/04/22	0	0.00	40	38.48	39.45	-40	18,721	-0.21%
2020/04/21	11	39.26	31	39.12	39.00	-20	18,670	-0.11%
2020/04/20	24.2	40.20	0	0.00	40.10	24.2	18,566	0.13%
2020/04/17	10.5	40.58	30.2	40.90	40.60	-19.7	18,610	-0.11%
2020/04/16	51	40.25	6	40.38	40.20	45	18,482	0.24%
2020/04/15	1	41.00	0	0.00	41.05	1	18,295	0.01%
2020/04/14	11	40.30	3	40.53	40.65	8	18,190	0.04%
2020/04/13	23	39.76	3	39.62	39.50	20	18,003	0.11%
2020/04/10	3	38.97	3	38.98	39.20	0	17,881	0.00%
2020/04/09	0	0.00	13	38.16	38.20	-13	17,767	-0.07%
2020/04/08	1	37.95	5	37.74	37.95	-4	17,642	-0.02%
2020/04/07	35	37.31	21	37.52	37.25	14	17,403	0.08%
2020/04/06	10	37.11	3	37.00	37.30	7	17,181	0.04%
2020/04/01	2.2	37.45	5	37.50	37.40	-2.8	16,908	-0.02%
2020/03/31	8.1	37.64	37	38.01	37.55	-28.9	16,767	-0.17%
2020/03/30	1	37.25	1	37.95	37.90	0	16,494	0.00%
2020/03/27	38	38.35	4	38.25	38.30	34	16,359	0.21%
2020/03/26	10	37.28	4	37.30	37.30	6	16,114	0.04%
2020/03/25	2	37.13	52	37.20	37.10	-50	16,112	-0.31%
2020/03/24	1	36.85	69	36.86	36.25	-68	15,922	-0.43%
2020/03/23	4	36.00	2	36.05	36.00	2	15,817	0.01%
2020/03/20	73	36.17	31	37.05	37.50	42	15,842	0.27%
2020/03/19	27	35.13	27	35.08	34.85	0	15,428	0.00%
2020/03/18	50.1	36.90	74	36.93	36.85	-23.9	15,332	-0.16%
2020/03/17	102	37.56	58	37.55	37.35	44	15,127	0.29%	大買/
2020/03/16	45	38.91	85	39.22	38.05	-40	14,810	-0.27%
2020/03/13	125	38.17	18	38.35	39.65	107	14,425	0.74%	大買/鉅額交易
2020/03/12	32	40.88	4	40.73	40.50	28	13,472	0.21%
2020/03/11	13	42.39	1	42.55	42.15	12	13,056	0.09%
2020/03/10	4.1	42.50	8	42.58	42.35	-4	13,022	-0.03%
2020/03/09	84	42.80	2	42.55	42.35	82	12,848	0.64%
2020/03/06	6	44.28	0	0.00	44.20	6	12,372	0.05%
2020/03/05	0	0.00	2	44.90	45.15	-2	12,347	-0.02%
2020/03/03	6	44.18	0	0.00	44.15	6	12,548	0.05%
2020/03/02	3	43.90	0	0.00	43.95	3	12,678	0.02%
2020/02/27	14	44.44	2	44.43	44.45	12	13,147	0.09%
2020/02/26	6	44.58	0	0.00	44.70	6	13,411	0.04%
2020/02/25	6	44.78	2	44.95	44.95	4	13,301	0.03%
2020/02/24	14	45.04	0	0.00	45.00	14	13,338	0.10%
2020/02/21	8	45.63	5	45.90	45.70	3	13,244	0.02%
2020/02/20	25	46.10	0	0.00	46.10	25	13,321	0.19%
2020/02/19	5	46.33	16	46.29	46.35	-11	13,295	-0.08%
2020/02/18	1.2	45.83	0	0.00	46.00	1.2	13,310	0.01%
2020/02/17	5	45.75	0	0.00	45.95	5	13,316	0.04%
2020/02/14	1	46.00	2	46.05	46.15	-1	13,329	-0.01%
2020/02/13	9	46.01	0	0.00	46.05	9	13,428	0.07%
2020/02/12	2	46.40	6	46.45	46.35	-4	13,455	-0.03%
2020/02/11	2	45.80	11	45.82	46.00	-9	13,347	-0.07%
2020/02/10	2	45.00	1	44.90	45.15	1	13,575	0.01%
2020/02/07	10	45.35	3	45.30	45.40	7	14,026	0.05%
2020/02/06	0	0.00	1	45.80	46.00	-1	14,017	-0.01%
2020/02/05	7	44.61	6	45.22	45.40	1	13,961	0.01%
2020/02/04	2	44.18	2	44.95	45.05	0	13,912	0.00%
2020/02/03	7	44.02	0	0.00	44.15	7	13,979	0.05%
2020/01/31	2	45.00	1	44.95	45.05	1	13,806	0.01%
2020/01/30	16	45.33	0	0.00	45.00	16	13,719	0.12%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	21	47.09	47.15	-21	13,064	-0.16%
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/15	10	46.82	0	0.00	46.80	10	12,907	0.08%
2020/01/14	0	0.00	2	47.00	47.00	-2	12,838	-0.02%
2020/01/13	27	46.55	4	46.74	46.80	23	12,734	0.18%
2020/01/10	5	46.36	12	46.40	46.40	-7	12,676	-0.06%
2020/01/09	2	45.98	1	46.00	46.00	1	12,608	0.01%
2020/01/08	10	45.87	10	45.80	45.80	0	12,623	0.00%
2020/01/07	3	46.18	1	46.15	46.30	2	12,548	0.02%
2020/01/06	4.1	46.29	0	0.00	46.40	4.1	12,563	0.03%
2020/01/03	21	46.66	0	0.00	46.75	21	12,558	0.17%
2020/01/02	3	46.40	0	0.00	46.45	3	12,533	0.02%
2019/12/31	23	46.54	2	46.50	46.40	21	12,504	0.17%
2019/12/30	7	46.61	1	46.70	46.70	6	12,500	0.05%
2019/12/27	0	0.00	3.5	46.66	46.75	-3.5	12,512	-0.03%
2019/12/26	3	46.45	0	0.00	46.50	3	12,435	0.02%
2019/12/24	1	46.45	0	0.00	46.50	1	12,542	0.01%
2019/12/23	3	46.42	5	46.46	46.65	-2	12,613	-0.02%
2019/12/20	2	46.80	7	46.80	46.75	-5	12,650	-0.04%
2019/12/19	2.3	46.69	4	46.61	46.75	-1.7	12,514	-0.01%
2019/12/18	1	46.55	1	46.65	46.75	0	12,459	0.00%
2019/12/17	8	46.33	8	46.33	46.50	0	12,454	0.00%
2019/12/16	7	46.74	10	46.98	46.60	-3	12,268	-0.02%
2019/12/13	11	46.95	24.2	46.96	47.15	-13.2	12,136	-0.11%
2019/12/12	0	46.00	306	46.10	46.05	-306	11,685	-2.62%	大賣/鉅額交易
2019/12/11	13	45.90	5	45.95	45.95	8	11,598	0.07%
2019/12/10	7	45.47	1	45.50	45.55	6	11,447	0.05%
2019/12/09	0	0.00	2	45.25	45.45	-2	11,404	-0.02%
2019/12/06	2	45.33	2	45.35	45.45	0	11,572	0.00%
2019/12/05	2	45.30	2	45.28	45.50	0	11,663	0.00%
2019/12/04	2.1	44.85	1	45.10	44.80	1.1	11,452	0.01%
2019/12/03	13	44.89	1	44.80	44.90	12	11,512	0.10%
2019/12/02	0	0.00	5	44.75	44.80	-5	11,513	-0.04%
2019/11/29	5	44.98	0	0.00	44.80	5	11,431	0.04%
2019/11/28	2	45.40	5	45.44	45.40	-3	11,208	-0.03%
2019/11/27	2	45.78	6	45.88	45.85	-4	11,107	-0.04%
2019/11/26	0	0.00	4	46.31	46.00	-4	10,945	-0.04%
2019/11/25	0	0.00	13	46.07	46.10	-13	10,286	-0.13%
2019/11/22	7	45.05	0	0.00	45.30	7	10,034	0.07%
2019/11/21	3	45.00	10	45.00	45.05	-7	10,041	-0.07%
2019/11/19	1	45.25	0	0.00	45.55	1	9,880	0.01%
2019/11/18	10	45.33	0	0.00	45.60	10	9,831	0.10%
2019/11/15	2.5	45.21	1	45.15	45.30	1.5	9,898	0.02%
2019/11/14	3	45.17	1	45.10	45.10	2	9,986	0.02%
2019/11/13	4	45.49	1.2	45.27	45.30	2.8	10,209	0.03%
2019/11/12	19	45.55	1	45.50	45.55	18	10,259	0.18%
2019/11/11	4	45.15	1	45.10	45.20	3	10,222	0.03%
2019/11/08	1	45.30	1.1	45.41	45.60	-0.1	10,236	0.00%
2019/11/07	0	0.00	1	46.00	45.50	-1	10,148	-0.01%
2019/11/06	7	45.89	33	46.02	45.85	-26	9,873	-0.26%
2019/11/04	6	44.74	1	44.70	44.95	5	9,414	0.05%
2019/10/31	11	44.70	0	0.00	44.55	11	9,553	0.12%
2019/10/30	0	0.00	1	45.25	45.45	-1	9,452	-0.01%
2019/10/29	5	45.30	2	45.35	45.45	3	9,564	0.03%
2019/10/22	0	0.00	11.1	45.44	45.50	-11.1	9,502	-0.12%
2019/10/21	0	0.00	20	45.33	45.40	-20	9,511	-0.21%
2019/10/18	10	45.35	1	45.35	45.25	9	9,561	0.09%
2019/10/17	0	0.00	13	45.11	45.30	-13	9,504	-0.14%
2019/10/16	0	0.00	4	45.14	45.25	-4	9,499	-0.04%
2019/10/15	0	0.00	6	44.89	44.95	-6	9,492	-0.06%
2019/10/14	1	44.75	10	44.73	44.80	-9	9,512	-0.09%
2019/10/08	0	0.00	1	44.65	44.30	-1	9,457	-0.01%
2019/10/07	0	0.00	3	43.95	44.00	-3	9,406	-0.03%
2019/10/03	11	44.05	0	0.00	44.10	11	9,476	0.12%
2019/10/01	0	0.00	2	44.98	45.00	-2	9,586	-0.02%
2019/09/25	4	44.63	0	0.00	44.40	4	10,268	0.04%
2019/09/24	0	0.00	4	44.84	45.00	-4	10,405	-0.04%
2019/09/23	5	44.85	3	44.75	44.85	2	10,504	0.02%
2019/09/20	5	45.00	0	0.00	45.15	5	10,806	0.05%
2019/09/19	10	45.18	0	0.00	45.20	10	10,757	0.09%
2019/09/18	0	0.00	8	45.54	45.60	-8	10,735	-0.07%
2019/09/17	0	0.00	17	45.36	45.55	-17	10,693	-0.16%
2019/09/16	5	45.15	5	45.22	45.30	0	10,762	0.00%
2019/09/12	0	0.00	0.2	44.95	45.00	-0.2	10,726	0.00%
2019/09/11	10	44.85	0	0.00	44.95	10	10,826	0.09%
2019/09/10	1	44.90	1	44.90	44.90	0	10,813	0.00%
2019/09/09	0	0.00	1	44.35	44.55	-1	10,670	-0.01%
2019/09/06	1	43.95	1	43.95	44.00	0	10,567	0.00%
2019/09/05	3	43.87	3	43.82	43.95	0	10,660	0.00%
2019/09/04	0	0.00	51	43.35	43.45	-51	10,519	-0.48%
2019/09/03	1	43.60	0	0.00	43.25	1	10,585	0.01%
2019/09/02	0.1	43.55	0	0.00	43.50	0.1	10,671	0.00%
2019/08/30	0	0.00	30	43.29	43.65	-30	10,756	-0.28%
2019/08/29	13	43.30	65	43.12	43.15	-52	10,797	-0.48%
2019/08/28	18	43.54	17	43.67	43.70	1	10,818	0.01%
2019/08/27	13	43.25	51	43.41	43.50	-38	10,851	-0.35%
2019/08/26	11.1	42.96	12	43.09	43.00	-0.9	10,789	-0.01%
2019/08/23	12	43.03	5	43.25	43.10	7	10,801	0.06%
2019/08/22	69	43.06	8	43.22	43.10	61	10,813	0.56%
2019/08/21	15	43.00	23	43.23	42.90	-8	11,145	-0.07%
2019/08/20	36	43.07	15	43.27	42.90	21	11,111	0.19%
2019/08/19	30	43.25	39	43.41	43.35	-9	11,128	-0.08%
2019/08/16	54	42.62	49	42.83	43.15	5	11,048	0.05%
2019/08/15	12	41.92	37	41.85	41.90	-25	10,942	-0.23%
2019/08/14	28.1	42.50	29	42.06	42.05	-0.9	11,055	-0.01%
2019/08/13	45	42.38	7	42.49	42.30	38	11,116	0.34%
2019/08/12	26	41.93	14	42.20	41.90	12	11,259	0.11%
2019/08/08	4	41.74	19	41.87	41.90	-15	11,569	-0.13%
2019/08/07	2	41.60	56	41.67	41.65	-54	11,618	-0.46%
2019/08/06	28	41.41	20	41.62	41.70	8	11,901	0.07%
2019/08/05	29	42.06	0	0.00	42.00	29	11,942	0.24%
2019/08/02	45	42.41	8	42.36	42.35	37	11,942	0.31%
2019/08/01	39	42.88	23	42.86	42.90	16	12,024	0.13%
2019/07/31	42	43.25	14	43.38	43.20	28	12,042	0.23%
2019/07/30	0	0.00	13	43.53	43.50	-13	11,991	-0.11%
2019/07/29	0	0.00	45	43.48	43.55	-45	12,158	-0.37%
2019/07/26	8	43.53	2	43.65	43.50	6	12,256	0.05%
2019/07/25	6	43.56	18	43.83	43.90	-12	12,432	-0.10%
2019/07/24	10	43.51	15	43.57	43.45	-5	12,543	-0.04%
2019/07/23	22	43.64	0	0.00	43.55	22	12,576	0.17%
2019/07/22	25	43.72	6	43.82	43.60	19	12,563	0.15%
2019/07/19	7	43.58	17	43.60	43.50	-10	12,593	-0.08%
2019/07/18	7	43.45	27	43.43	43.45	-20	12,590	-0.16%
2019/07/17	12	43.70	0.3	43.65	43.50	11.8	12,580	0.09%
2019/07/16	12	43.94	13	43.91	44.00	-1	12,466	-0.01%
2019/07/15	27	43.81	41	43.91	43.85	-14	12,428	-0.11%
2019/07/12	2	43.98	26	44.09	43.95	-24	12,723	-0.19%
2019/07/11	13	44.18	9	44.24	44.20	4	12,840	0.03%
2019/07/10	16	44.23	8	44.28	44.30	8	13,018	0.06%
2019/07/09	9	44.03	5	44.12	44.05	4	13,055	0.03%
2019/07/08	28.1	44.17	16	44.24	44.20	12.1	13,061	0.09%
2019/07/05	22	44.35	1	44.30	44.30	21	13,178	0.16%
2019/07/04	26	44.37	41	44.61	44.35	-15	13,236	-0.11%
2019/07/03	27	46.05	17	46.06	46.10	10	13,177	0.08%
2019/07/02	24	46.20	19	46.22	46.25	5	13,031	0.04%
2019/07/01	8.1	46.04	17	46.24	46.25	-8.9	12,781	-0.07%
2019/06/28	18	45.92	26	45.96	45.85	-8	12,611	-0.06%
2019/06/27	11	45.69	75	45.91	45.80	-64	12,572	-0.51%
2019/06/26	43	45.25	63	45.33	45.40	-20	12,505	-0.16%
2019/06/25	19	44.99	26	44.92	44.90	-7	12,469	-0.06%
2019/06/24	0	0.00	19	44.62	44.90	-19	12,607	-0.15%
2019/06/21	7	44.59	22.1	44.47	44.45	-15.1	12,633	-0.12%
2019/06/20	17	44.67	20	44.79	44.65	-3	12,612	-0.02%
2019/06/19	16	44.63	79	44.66	44.80	-63	12,755	-0.49%
2019/06/18	12	44.23	21	44.48	44.50	-9	12,656	-0.07%
2019/06/17	0	0.00	75	44.05	44.10	-75	12,868	-0.58%
2019/06/14	4	43.46	48	43.67	43.55	-44	13,091	-0.34%
2019/06/13	84	43.72	6	43.63	43.65	78	13,170	0.59%
2019/06/12	12	44.05	14	44.27	44.35	-2	13,250	-0.02%
2019/06/11	41	44.16	22	44.32	44.45	19	13,372	0.14%
2019/06/10	13	43.88	102	44.04	44.15	-89	13,370	-0.67%	大賣/
2019/06/06	9	43.04	3	43.10	43.15	6	13,441	0.04%
2019/06/05	49	43.43	9	43.38	43.10	40	13,478	0.30%
2019/06/04	34	43.69	23	43.63	43.90	11	13,470	0.08%
2019/06/03	19	43.11	31.2	43.46	43.65	-12.2	13,451	-0.09%
2019/05/31	23	42.95	18	43.13	43.25	5	13,432	0.04%
2019/05/30	5	42.57	5	42.70	42.60	0	13,379	0.00%
2019/05/29	11	42.39	0	0.00	42.45	11	13,576	0.08%
2019/05/28	16	42.26	20	42.33	42.30	-4	13,740	-0.03%
2019/05/27	4	42.16	2	42.23	42.30	2	13,665	0.01%
2019/05/24	15	42.26	2	42.05	42.00	13	13,806	0.09%
2019/05/23	5	42.51	5	42.46	42.50	0	13,755	0.00%
2019/05/22	36	42.46	5	42.56	42.50	31	13,835	0.22%
2019/05/21	6	42.87	21	42.70	43.05	-15	13,864	-0.11%
2019/05/20	11	41.95	13	42.05	41.90	-2	13,733	-0.01%
2019/05/17	64.1	42.01	29	41.87	41.90	35.1	13,636	0.26%
2019/05/16	82	42.45	63	42.37	42.00	19	13,498	0.14%
2019/05/15	28	43.24	15	43.39	43.25	13	13,362	0.10%
2019/05/14	63.1	43.16	17	43.21	43.15	46.1	13,373	0.34%
2019/05/13	58	44.10	40	43.85	43.80	18	13,270	0.14%
2019/05/10	15	44.64	3	45.00	44.60	12	13,345	0.09%
2019/05/09	25	44.79	1	44.60	44.60	24	13,436	0.18%
2019/05/08	20	45.15	2	45.20	45.05	18	13,438	0.13%
2019/05/07	6	45.49	2	45.65	45.40	4	13,491	0.03%
2019/05/06	34	45.63	125	45.70	45.60	-91	13,686	-0.66%	大賣/
2019/05/03	54	46.23	2	46.30	46.15	52	13,628	0.38%
2019/05/02	123	45.70	40	46.07	46.40	83	13,506	0.61%	大買/
2019/04/30	17	45.54	50	45.75	45.60	-33	13,422	-0.25%
2019/04/29	11	45.64	13	45.66	45.70	-2	13,422	-0.01%
2019/04/26	26	45.23	10	45.45	45.50	16	13,449	0.12%
2019/04/25	12	45.15	1	45.15	45.20	11	13,629	0.08%
2019/04/24	8	45.33	5	45.45	45.40	3	13,919	0.02%
2019/04/23	3	45.18	4	45.26	45.35	-1	14,182	-0.01%
2019/04/22	8	45.24	0	0.00	45.25	8	14,494	0.06%
2019/04/19	3.2	45.20	6	45.23	45.20	-2.9	14,744	-0.02%
2019/04/18	18	44.86	6	44.93	45.00	12	14,768	0.08%
2019/04/17	7	45.15	3	45.27	45.20	4	14,610	0.03%
2019/04/16	40.2	45.26	7	45.26	45.30	33.2	14,477	0.23%
2019/04/15	23	45.72	15	45.82	45.70	8	14,346	0.06%
2019/04/12	8.2	45.65	6	45.70	45.70	2.2	14,335	0.02%
2019/04/11	19	45.65	20	45.83	45.55	-1	14,325	-0.01%
2019/04/10	12	45.43	12	45.65	45.50	0	14,249	0.00%
2019/04/09	8	45.59	32	45.72	45.75	-24	14,189	-0.17%
2019/04/08	31	45.58	4	45.35	45.35	27	14,074	0.19%
2019/04/03	20	46.01	2	45.98	46.00	18	13,801	0.13%
2019/04/02	7.9	45.94	47	46.00	46.00	-39.1	13,773	-0.28%
2019/04/01	64	45.87	3	46.12	45.60	61	13,728	0.44%
2019/03/29	10	45.36	40	45.45	46.00	-30	13,562	-0.22%
2019/03/28	15	44.87	35	44.82	45.10	-20	13,404	-0.15%
2019/03/27	47	45.04	1	45.10	44.95	46	13,331	0.35%
2019/03/26	29	45.51	12	45.65	45.50	17	13,224	0.13%
2019/03/25	26	45.69	13	45.77	45.55	13	13,349	0.10%
2019/03/22	44	46.64	19	46.80	46.40	25	13,166	0.19%
2019/03/21	19.2	46.89	15	46.88	46.90	4.2	13,054	0.03%
2019/03/20	14	46.96	18	47.16	47.15	-4	13,050	-0.03%
2019/03/19	33	46.60	27	46.64	46.95	6	12,850	0.05%
2019/03/18	4	45.53	16	45.78	46.00	-12	12,664	-0.09%
2019/03/15	20	45.23	6	45.30	45.25	14	12,582	0.11%
2019/03/14	24	45.32	33	45.40	45.25	-9	12,452	-0.07%
2019/03/13	6	45.16	7	45.33	45.25	-1	12,434	-0.01%
2019/03/12	4	45.05	15	45.09	45.00	-11	12,423	-0.09%
2019/03/11	9	44.61	26	44.57	44.50	-17	12,436	-0.14%
2019/03/08	44	44.70	1	44.70	44.70	43	12,490	0.34%
2019/03/07	5	45.07	0	0.00	45.10	5	12,623	0.04%
2019/03/06	3	45.12	2	45.23	45.15	1	12,732	0.01%
2019/03/05	1	45.15	4	45.20	45.10	-3	12,846	-0.02%
2019/03/04	25	44.87	23	45.04	45.15	2	12,921	0.02%
2019/02/27	8.2	45.35	12	45.51	45.50	-3.8	12,758	-0.03%
2019/02/26	6.2	45.40	57.3	45.39	45.45	-51.1	12,558	-0.41%
2019/02/25	39	45.13	5	45.27	45.30	34	12,239	0.28%
2019/02/22	8	44.98	6	45.03	45.00	2	12,147	0.02%
2019/02/21	11	45.04	4	45.06	45.10	7	12,083	0.06%
2019/02/20	0	0.00	4	45.03	45.05	-4	12,003	-0.03%
2019/02/19	0	0.00	4	44.89	44.85	-4	11,846	-0.03%
2019/02/18	2	44.70	17	44.72	44.75	-15	11,801	-0.13%
2019/02/15	49	44.53	7	44.54	44.40	42	11,767	0.36%
2019/02/14	18	44.70	12	44.81	44.50	6	11,660	0.05%
2019/02/13	9	44.49	5	44.57	44.60	4	11,458	0.03%
2019/02/12	19	44.22	8	44.37	44.30	11	11,447	0.10%
2019/02/11	27	44.31	6	44.75	44.15	21	11,317	0.19%
2019/01/30	8	44.59	6	44.62	44.55	2	11,181	0.02%
2019/01/29	13	44.64	16	44.64	44.75	-3	11,121	-0.03%
2019/01/28	4	44.45	15	44.49	44.60	-11	10,954	-0.10%
2019/01/25	13.2	43.98	5	44.12	44.00	8.2	10,827	0.08%
2019/01/24	4	44.09	2	44.13	44.05	2	10,643	0.02%
2019/01/23	7	44.25	2	44.30	44.30	5	10,634	0.05%
2019/01/22	10	44.24	4	44.41	44.25	6	10,710	0.06%
2019/01/21	14	44.26	11	44.33	44.30	3	10,736	0.03%
2019/01/18	13	43.95	16	44.06	44.15	-3	10,904	-0.03%
2019/01/17	29	43.97	16	44.13	44.05	13	11,002	0.12%
2019/01/16	23	44.27	24	44.07	44.00	-1	10,922	-0.01%
2019/01/15	33	44.67	10	44.70	44.60	23	10,614	0.22%
2019/01/14	25	45.21	19	44.92	45.00	6	10,342	0.06%
2019/01/11	30	46.22	13.1	46.16	45.95	16.9	10,140	0.17%
2019/01/10	17	46.70	10	46.84	46.90	7	9,958	0.07%
2019/01/09	13	47.10	33	46.51	47.05	-20	10,011	-0.20%
2019/01/08	24	45.95	3	46.30	45.70	21	9,975	0.21%
2019/01/07	4	45.73	11	45.99	45.95	-7	10,273	-0.07%
2019/01/04	20	45.46	27	45.26	45.30	-7	10,445	-0.07%
2019/01/03	22	45.89	21	46.01	45.80	1	10,903	0.01%
2019/01/02	23	46.57	1	47.30	46.10	22	11,063	0.20%
2018/12/28	9	46.58	14	46.91	47.05	-5	11,114	-0.04%
2018/12/27	6	46.71	8	46.86	46.95	-2	11,424	-0.02%
2018/12/26	3	46.55	7	46.69	46.50	-4	11,549	-0.03%
2018/12/25	14	46.20	12	46.45	46.50	2	11,742	0.02%
2018/12/24	18	46.64	20	46.86	46.85	-2	11,927	-0.02%
2018/12/22	7	47.05	0	0.00	47.05	7	12,082	0.06%
2018/12/21	9	46.94	15	47.17	47.30	-6	12,410	-0.05%
2018/12/20	21	47.05	8	47.18	47.05	13	12,555	0.10%
2018/12/19	5	47.04	5	47.27	47.30	0	12,580	0.00%
2018/12/18	22	47.28	1	47.35	47.05	21	12,666	0.17%
2018/12/17	4	47.66	9	47.81	47.75	-5	12,959	-0.04%
2018/12/14	20	47.73	2	47.83	47.45	18	13,129	0.14%
2018/12/13	11	47.82	8	47.93	48.05	3	13,081	0.02%
2018/12/12	7	47.47	6	47.65	47.55	1	13,095	0.01%
2018/12/11	4	47.28	4	47.48	47.25	0	13,061	0.00%
2018/12/10	8	47.43	4	47.66	47.50	4	12,977	0.03%
2018/12/07	3	47.97	0	0.00	48.00	3	12,947	0.02%
2018/12/06	8	48.01	4	48.00	48.00	4	12,897	0.03%
2018/12/05	7	48.31	7	48.35	48.35	0	12,874	0.00%
2018/12/04	7	48.61	3	48.75	48.75	4	12,872	0.03%
2018/12/03	4	49.21	0	0.00	49.15	4	12,840	0.03%
2018/11/30	2	48.80	0	0.00	48.80	2	12,724	0.02%
2018/11/29	8	48.81	0	0.00	48.60	8	12,537	0.06%
2018/11/28	0	0.00	1	49.10	48.85	-1	12,400	-0.01%
2018/11/27	2	49.35	0	0.00	49.10	2	12,281	0.02%
2018/11/26	4	49.89	3	50.20	49.90	1	12,278	0.01%
2018/11/22	0	0.00	5	50.60	50.80	-5	12,229	-0.04%
2018/11/21	0	0.00	5	50.30	50.70	-5	12,268	-0.04%
2018/11/20	0	0.00	1	51.30	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	10	51.15	51.50	-10	12,437	-0.08%
2018/11/15	0	0.00	2	51.00	51.10	-2	12,432	-0.02%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/12	0	0.00	3	51.13	50.90	-3	12,588	-0.02%
2018/11/09	0	0.00	9	50.92	51.10	-9	12,793	-0.07%
2018/11/08	0	0.00	9	50.70	50.90	-9	12,772	-0.07%
2018/11/07	0	0.00	2	50.10	50.30	-2	12,670	-0.02%
2018/11/06	0	0.00	3	49.70	49.80	-3	12,719	-0.02%
2018/11/05	2	48.53	2	48.73	49.20	0	12,683	0.00%
2018/11/01	1	48.20	0	0.00	48.30	1	12,704	0.01%
2018/10/31	2.3	48.14	0	0.00	48.45	2.3	12,664	0.02%
2018/10/30	2	47.53	1	47.60	47.50	1	12,580	0.01%
2018/10/26	5	46.78	2	46.95	47.10	3	12,485	0.02%
2018/10/24	3	49.10	0	0.00	49.15	3	12,250	0.02%
2018/10/23	2	49.50	0	0.00	49.55	2	12,184	0.02%
2018/10/19	6	49.25	0	0.00	50.20	6	12,270	0.05%
2018/10/17	0	0.00	0.2	49.75	49.75	-0.2	12,384	0.00%
2018/10/16	8	49.76	3	49.60	49.70	5	12,337	0.04%
2018/10/15	0	0.00	10	49.85	49.95	-10	12,269	-0.08%
2018/10/12	3	49.17	2	50.03	50.10	1	12,013	0.01%
2018/10/11	9	49.96	5	49.98	49.65	4	11,865	0.03%
2018/10/09	1	51.90	4	51.90	51.50	-3	11,377	-0.03%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/05	56	50.90	15	51.70	50.90	41	11,086	0.37%
2018/10/04	2	51.50	1	51.60	51.60	1	10,810	0.01%
2018/10/03	0	0.00	3	52.23	51.80	-3	10,746	-0.03%
2018/10/02	1	52.10	1	52.60	52.10	0	10,636	0.00%
2018/10/01	0	0.00	5	52.26	52.50	-5	10,512	-0.05%
2018/09/28	1	51.20	11	51.96	51.80	-10	10,484	-0.10%
2018/09/27	0	0.00	4	51.70	51.90	-4	10,330	-0.04%
2018/09/26	0	0.00	5	51.10	51.00	-5	10,162	-0.05%
2018/09/25	0	0.00	3	51.37	51.10	-3	10,326	-0.03%
2018/09/21	6	50.98	14	51.05	51.10	-8	10,288	-0.08%
2018/09/20	11	50.40	1	50.60	50.40	10	9,862	0.10%
2018/09/14	1	50.10	0	0.00	50.10	1	10,481	0.01%
2018/09/12	1	49.60	1	49.60	49.70	0	10,843	0.00%
2018/09/11	4	49.51	0	0.00	49.80	4	11,015	0.04%
2018/09/10	1	49.60	0	0.00	49.40	1	11,238	0.01%
2018/09/07	8	49.81	2	49.78	49.50	6	11,443	0.05%
2018/09/04	0	0.00	3	50.83	50.90	-3	11,548	-0.03%
2018/09/03	1	50.50	0	0.00	50.60	1	11,551	0.01%
2018/08/30	1	50.70	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	1	50.90	50.90	-1	11,686	-0.01%
2018/08/27	0	0.00	5	50.70	50.70	-5	11,774	-0.04%
2018/08/24	3	49.87	0	0.00	49.85	3	11,640	0.03%
2018/08/22	1	49.95	0	0.00	50.10	1	12,211	0.01%
2018/08/21	12	49.95	0	0.00	50.00	12	12,096	0.10%
2018/08/20	0	0.00	0.6	50.00	49.90	-0.6	12,047	-0.01%
2018/08/17	1	49.90	0	0.00	49.90	1	12,024	0.01%
2018/08/16	2	49.73	1	49.70	49.70	1	11,979	0.01%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	4	50.05	0	0.00	50.10	4	12,264	0.03%
2018/08/10	6	50.80	0	0.00	50.90	6	12,319	0.05%
2018/08/09	6	50.55	0	0.00	50.40	6	12,483	0.05%
2018/08/08	0	0.00	1	50.80	50.70	-1	12,640	-0.01%
2018/08/07	1	50.60	0	0.00	50.50	1	12,772	0.01%
2018/08/06	10	50.52	0	0.00	50.40	10	12,831	0.08%
2018/08/03	5	50.40	0	0.00	50.80	5	13,049	0.04%
2018/08/01	0	0.00	8	50.98	51.00	-8	13,112	-0.06%
2018/07/31	3	50.57	6	50.83	50.70	-3	13,175	-0.02%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	4	50.10	2	50.30	50.30	2	13,168	0.02%
2018/07/25	12	50.35	2	50.20	50.20	10	13,156	0.08%
2018/07/24	6.1	50.48	2	50.30	50.30	4.1	13,149	0.03%
2018/07/23	2	50.70	2	51.00	51.00	0	13,077	0.00%
2018/07/20	0	0.00	9	51.00	51.00	-9	13,127	-0.07%
2018/07/19	0.1	50.80	1	51.00	50.80	-0.9	13,137	-0.01%
2018/07/18	1	50.70	2	50.90	50.80	-1	13,137	-0.01%
2018/07/17	2	50.70	0	0.00	50.80	2	13,139	0.02%
2018/07/16	1	50.70	1	50.70	50.70	0	13,165	0.00%
2018/07/13	3	50.90	0	0.00	51.00	3	13,230	0.02%
2018/07/12	1	49.95	0	0.00	50.70	1	13,283	0.01%
2018/07/10	1	50.40	1	50.10	50.50	0	13,348	0.00%
2018/07/09	10	50.00	8	50.03	50.10	2	13,363	0.01%
2018/07/06	6	49.38	3	49.30	49.45	3	13,375	0.02%
2018/07/05	21.1	49.47	6	49.54	49.80	15.1	13,409	0.11%
2018/07/04	2	49.95	1	50.00	50.00	1	13,615	0.01%
2018/07/03	3	50.12	0	0.00	50.00	3	13,638	0.02%
2018/07/02	14	50.63	0	0.00	50.30	14	13,535	0.10%
2018/06/29	10	50.90	0	0.00	51.10	10	13,434	0.07%
2018/06/27	5	50.56	0	0.00	50.50	5	13,279	0.04%
2018/06/26	6	51.00	1	50.90	50.90	5	13,056	0.04%
2018/06/25	13	53.32	7.3	53.37	53.20	5.8	12,832	0.04%
2018/06/21	2	54.00	10.2	54.07	53.90	-8.2	12,476	-0.07%
2018/06/20	1	53.70	4	53.60	53.70	-3	12,714	-0.02%
2018/06/19	3.3	52.88	4	53.68	53.00	-0.8	12,672	-0.01%
2018/06/15	4	53.30	4	53.70	53.70	0	12,431	0.00%
2018/06/14	6	53.13	1	53.60	52.90	5	12,213	0.04%
2018/06/13	0	0.00	4	53.90	54.00	-4	12,056	-0.03%
2018/06/12	5.7	53.50	0	0.00	53.50	5.7	12,349	0.05%
2018/06/08	0	0.00	1	53.80	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	28	53.70	54.00	-28	12,354	-0.23%
2018/06/06	0	0.00	5	53.34	53.30	-5	12,473	-0.04%
2018/06/05	0	0.00	2	52.90	53.00	-2	12,369	-0.02%
2018/06/04	0.1	52.60	7	52.67	52.80	-6.9	12,333	-0.06%
2018/06/01	7	51.80	0	0.00	51.80	7	12,348	0.06%
2018/05/30	12	51.51	0	0.00	51.20	12	12,242	0.10%
2018/05/29	1	52.90	0	0.00	52.80	1	12,296	0.01%
2018/05/24	0	0.00	2	53.50	53.50	-2	12,646	-0.02%
2018/05/23	0	0.00	2	53.70	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	13	53.56	53.70	-13	12,665	-0.10%
2018/05/21	0	0.00	12	53.17	53.20	-12	12,638	-0.09%
2018/05/18	0	0.00	20	52.89	52.90	-20	12,560	-0.16%
2018/05/17	1	52.30	10	52.41	52.50	-9	12,527	-0.07%
2018/05/16	0	0.00	4	52.05	52.20	-4	12,388	-0.03%
2018/05/15	2	52.00	3	51.47	51.20	-1	12,430	-0.01%
2018/05/14	1	51.60	2	51.70	51.80	-1	12,756	-0.01%
2018/05/11	6	51.52	8	51.45	51.80	-2	12,840	-0.02%
2018/05/10	0	0.00	12	51.00	51.00	-12	12,734	-0.09%
2018/05/09	6	50.80	6	50.70	50.70	0	12,756	0.00%
2018/05/08	5	50.22	8	50.61	50.70	-3	12,895	-0.02%
2018/05/07	2	50.25	4	50.48	50.30	-2	12,889	-0.02%
2018/05/04	5	50.24	0	0.00	50.10	5	12,970	0.04%
2018/05/03	5	50.46	1	50.60	50.40	4	12,844	0.03%
2018/05/02	0	0.00	23	51.13	51.30	-23	13,013	-0.18%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	3	50.70	50.80	-3	13,174	-0.02%
2018/04/26	3	50.33	4	50.43	50.50	-1	13,220	-0.01%
2018/04/25	15	49.97	4	50.23	50.30	11	13,266	0.08%
2018/04/24	7	50.11	1.1	50.29	50.20	5.9	13,388	0.04%
2018/04/23	1	50.10	1	50.30	50.20	0	13,527	0.00%
2018/04/20	5.1	50.22	3	50.37	50.40	2.1	13,801	0.02%
2018/04/19	2	50.30	11	50.51	50.60	-9	14,009	-0.06%
2018/04/18	3	49.93	4	50.30	50.00	-1	14,012	-0.01%
2018/04/17	11.1	50.12	0	0.00	49.95	11.1	14,128	0.08%
2018/04/16	1	50.50	65	50.77	50.60	-64	14,244	-0.45%
2018/04/13	2	51.00	5	51.20	51.20	-3	14,345	-0.02%
2018/04/12	1	51.00	1	51.00	51.00	0	14,474	0.00%
2018/04/11	0	0.00	8	51.30	51.00	-8	14,669	-0.05%
2018/04/10	0	0.00	22	50.60	51.00	-22	14,659	-0.15%
2018/04/09	101.1	50.10	5	50.23	50.30	96.1	14,670	0.65%	大買/
2018/04/03	18.1	49.83	1	49.95	49.90	17.1	14,590	0.12%
2018/04/02	55.1	50.14	1	50.20	50.10	54.1	14,519	0.37%
2018/03/31	6	50.20	1	50.40	50.20	5	14,579	0.03%
2018/03/30	4	50.20	8.2	50.41	50.10	-4.2	14,685	-0.03%
2018/03/29	18.1	50.16	13	50.36	50.10	5.1	14,706	0.03%
2018/03/28	18.1	50.25	5	50.40	50.30	13.1	14,603	0.09%
2018/03/27	2	50.60	2	50.60	50.70	0	14,619	0.00%
2018/03/26	9.1	50.18	6	50.35	50.40	3.1	14,557	0.02%
2018/03/23	23.1	50.29	5	50.30	50.30	18.1	14,657	0.12%
2018/03/22	0	0.00	1	52.00	51.80	-1	14,418	-0.01%
2018/03/21	0.1	51.50	2	51.80	51.50	-2	14,331	-0.01%
2018/03/19	3.1	51.47	0	0.00	51.60	3.1	14,353	0.02%
2018/03/15	2.1	51.25	5	51.40	51.20	-2.9	14,121	-0.02%
2018/03/14	0.1	51.60	1	51.60	51.60	-0.9	14,138	-0.01%
2018/03/13	2.1	51.36	0	0.00	51.60	2.1	14,188	0.01%
2018/03/12	3	51.87	51.3	51.79	51.80	-48.3	14,194	-0.34%
2018/03/09	1.1	50.50	0	0.00	50.50	1.1	14,081	0.01%
2018/03/08	2.1	50.50	0	0.00	50.40	2.1	14,429	0.01%
2018/03/07	0.1	50.50	3	50.70	50.30	-2.9	14,758	-0.02%
2018/03/06	0.1	50.50	0	0.00	50.30	0.1	15,322	0.00%
2018/03/05	3.1	50.50	2	51.00	50.10	1.1	15,600	0.01%
2018/03/02	14	51.02	2	50.90	50.80	12	15,494	0.08%
2018/03/01	2	51.90	7	52.20	52.20	-5	15,358	-0.03%
2018/02/27	0	0.00	2	52.80	52.20	-2	15,405	-0.01%
2018/02/26	1.2	52.28	0	0.00	52.20	1.2	15,360	0.01%
2018/02/23	1	52.00	20	52.10	52.30	-19	15,567	-0.12%
2018/02/22	1	51.30	3	51.80	51.80	-2	16,252	-0.01%
2018/02/21	10	51.90	49	51.44	51.90	-39	16,922	-0.23%
2018/02/12	1	51.00	13	50.92	51.00	-12	16,782	-0.07%
2018/02/09	7	49.84	20	49.45	50.20	-13	16,786	-0.08%
2018/02/08	1	51.00	16	50.81	50.60	-15	16,607	-0.09%
2018/02/07	14	50.44	36	50.56	50.20	-22	16,574	-0.13%
2018/02/06	37	49.79	12	49.51	49.20	25	16,301	0.15%
2018/02/05	18	52.01	3	52.17	52.10	15	15,858	0.09%
2018/02/02	14	53.22	0	0.00	53.40	14	15,666	0.09%
2018/02/01	22	53.60	9	54.29	54.00	13	15,579	0.08%
2018/01/31	10	52.70	4.3	53.79	54.20	5.8	15,496	0.04%
2018/01/29	13	53.86	24.3	53.86	54.00	-11.3	15,380	-0.07%
2018/01/25	4	52.90	1	53.50	53.40	3	15,563	0.02%
2018/01/24	24	52.98	33	52.96	52.80	-9	15,373	-0.06%
2018/01/23	17	54.01	10	53.90	54.00	7	15,235	0.05%
2018/01/22	5	53.72	21	53.85	54.10	-16	15,357	-0.10%
2018/01/19	7	53.59	5	53.68	53.90	2	15,384	0.01%
2018/01/18	7	53.86	2	54.10	53.80	5	15,268	0.03%
2018/01/17	5	54.12	10	54.20	54.20	-5	15,074	-0.03%
2018/01/16	1	54.30	6.3	54.28	54.80	-5.3	14,907	-0.04%
2018/01/15	25	54.06	26.5	53.91	54.10	-1.5	14,546	-0.01%
2018/01/12	8	53.10	1.1	53.18	53.20	6.9	14,299	0.05%
2018/01/11	1	52.80	15	52.90	53.00	-14	14,227	-0.10%
2018/01/10	46	53.11	13	53.25	53.00	33	14,236	0.23%
2018/01/09	0	0.00	66	52.33	52.50	-66	14,055	-0.47%
2018/01/08	5	51.98	7	52.40	52.50	-2	13,984	-0.01%
2018/01/05	21	52.03	8	52.05	52.20	13	13,900	0.09%
2018/01/04	7	51.44	18	51.60	51.90	-11	13,779	-0.08%
2018/01/03	13	51.49	20	51.42	51.50	-7	13,865	-0.05%
2018/01/02	4	50.48	7	50.77	51.00	-3	13,535	-0.02%