富邦金 (2881)-元大-善化券商分點個股進出

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
65.7
漲跌
▼1.7
漲幅
-2.52%
成交量
25,080張
產業
上市金融類股
2543人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦金 (2881)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/04/15	3	67.51	0	0.00	67.40	3	13,715	0.02%
2024/04/12	18.2	67.84	6.3	67.97	67.80	11.9	13,827	0.09%
2024/04/11	13.7	68.40	8.2	68.37	68.40	5.5	13,737	0.04%
2024/04/10	0.1	69.70	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0	0.00	6.7	69.67	70.00	-6.7	13,590	-0.05%
2024/04/08	6.1	68.34	1	68.30	68.70	5.1	13,482	0.04%
2024/04/03	2.1	68.76	1	68.70	68.60	1.1	13,479	0.01%
2024/04/02	3.2	69.30	7.3	69.29	69.50	-4.1	13,362	-0.03%
2024/04/01	1.2	69.62	11	69.69	69.50	-9.8	13,371	-0.07%
2024/03/29	7	69.51	1.1	69.87	69.70	5.9	13,366	0.04%
2024/03/28	0.2	69.30	11	69.12	69.30	-10.8	13,306	-0.08%
2024/03/27	2.2	69.50	0	0.00	69.80	2.2	13,244	0.02%
2024/03/26	1	69.20	0	0.00	69.60	1	13,283	0.01%
2024/03/25	1.2	69.06	1	69.20	69.00	0.2	13,373	0.00%
2024/03/22	6.3	69.79	0.3	70.90	69.60	6	13,255	0.05%
2024/03/21	0	0.00	16.1	70.32	70.70	-16.1	13,122	-0.12%
2024/03/20	0.5	69.60	10.3	69.70	69.60	-9.8	13,290	-0.07%
2024/03/19	8	69.85	6.7	69.89	69.80	1.3	13,945	0.01%
2024/03/18	1.7	69.58	0	69.40	69.50	1.7	13,834	0.01%
2024/03/15	90.7	69.71	3	69.43	69.60	87.7	13,747	0.64%
2024/03/14	51.1	70.15	17	70.44	70.70	34.1	13,274	0.26%
2024/03/13	17	69.41	3.1	69.60	69.90	13.9	13,016	0.11%
2024/03/12	8	69.44	2.5	69.54	69.70	5.5	13,025	0.04%
2024/03/11	5	69.74	0	0.00	69.20	5	12,911	0.04%
2024/03/08	9	68.16	21.4	69.01	69.20	-12.4	12,838	-0.10%
2024/03/07	6	67.45	18.3	68.05	68.10	-12.3	12,575	-0.10%
2024/03/06	21.2	67.35	0	0.00	67.30	21.2	12,463	0.17%
2024/03/05	46.1	67.37	0	0.00	67.30	46.1	12,754	0.36%
2024/03/04	66	67.36	0	0.00	67.40	66	12,816	0.52%
2024/03/01	7.4	67.45	7.6	67.45	67.40	-0.3	12,878	0.00%
2024/02/29	2.1	66.76	9.3	67.76	68.00	-7.1	12,846	-0.06%
2024/02/27	2	66.75	12	66.83	66.90	-10	12,588	-0.08%
2024/02/26	0	0.00	11.1	66.89	66.90	-11.1	12,529	-0.09%
2024/02/23	14	66.69	5.3	66.70	66.60	8.7	12,538	0.07%
2024/02/22	22.3	66.38	0	0.00	66.50	22.3	12,925	0.17%
2024/02/21	4.3	66.09	15.8	66.30	66.30	-11.5	13,007	-0.09%
2024/02/20	3	66.30	8.3	66.41	66.50	-5.3	13,092	-0.04%
2024/02/19	1.4	65.90	12.1	65.92	66.10	-10.7	13,089	-0.08%
2024/02/16	0.1	65.70	9.4	65.74	65.90	-9.3	13,316	-0.07%
2024/02/15	31	65.35	14	65.41	65.30	17	13,218	0.13%
2024/02/05	0.1	64.50	1.9	64.80	64.70	-1.8	12,987	-0.01%
2024/02/02	0.1	64.60	1.4	64.74	64.90	-1.3	12,851	-0.01%
2024/02/01	0	0.00	6	64.72	64.80	-6	12,788	-0.05%
2024/01/31	2	64.40	0	0.00	64.50	2	12,743	0.02%
2024/01/30	0	0.00	1	64.10	64.30	-1	12,664	-0.01%
2024/01/26	0	0.00	4	64.70	64.80	-4	12,633	-0.03%
2024/01/25	0	0.00	6.1	64.53	64.60	-6.1	12,627	-0.05%
2024/01/24	0.5	64.30	7	64.29	64.40	-6.5	12,680	-0.05%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/22	2	63.20	0.1	63.50	63.20	1.9	12,692	0.02%
2024/01/19	1	62.41	0	0.00	63.00	1	12,624	0.01%
2024/01/18	10	62.17	2	62.40	62.30	8	12,575	0.06%
2024/01/17	11.7	62.69	0	0.00	62.30	11.7	12,378	0.09%
2024/01/16	6	63.32	2	63.30	63.20	4	12,011	0.03%
2024/01/15	0	0.00	1	64.10	64.10	-1	11,979	-0.01%
2024/01/12	1	64.10	0	0.00	64.10	1	12,266	0.01%
2024/01/11	0	0.00	2	63.90	63.90	-2	12,340	-0.02%
2024/01/10	6	64.08	2	64.10	64.00	4	12,641	0.03%
2024/01/09	44.9	64.00	41	64.00	64.00	3.9	12,669	0.03%
2024/01/08	0.4	64.30	19	64.49	64.10	-18.6	12,707	-0.15%
2024/01/05	4	63.30	25	63.34	63.20	-21	12,586	-0.17%
2024/01/04	1	63.40	64	63.56	63.50	-63	12,612	-0.50%
2024/01/03	6.2	63.55	6	63.52	63.70	0.2	12,742	0.00%
2024/01/02	0.1	64.40	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	1	64.50	0	0.00	64.80	1	12,693	0.01%
2023/12/28	0.3	64.50	5.1	64.80	64.90	-4.8	12,834	-0.04%
2023/12/27	1	64.50	0	0.00	64.60	1	12,812	0.01%
2023/12/26	0	0.00	6.4	64.01	64.30	-6.4	12,796	-0.05%
2023/12/25	1	63.50	0.1	63.60	63.70	0.9	12,845	0.01%
2023/12/22	3	63.37	0.5	63.60	63.50	2.5	12,920	0.02%
2023/12/21	5	63.24	1.8	63.43	63.40	3.2	13,057	0.02%
2023/12/20	7	63.71	0.9	63.81	63.60	6.1	13,042	0.05%
2023/12/19	0	63.90	7.3	63.83	63.90	-7.2	13,026	-0.06%
2023/12/18	6.2	64.32	4.1	64.47	64.50	2.2	13,092	0.02%
2023/12/15	0.3	65.00	10.3	65.03	65.10	-9.9	13,080	-0.08%
2023/12/14	1	64.61	126.8	64.81	65.20	-125.8	12,662	-0.99%	大賣/鉅額交易
2023/12/13	1.1	62.80	1	62.80	62.90	0.1	11,823	0.00%
2023/12/12	1.4	62.80	3	63.00	63.10	-1.6	11,987	-0.01%
2023/12/11	1.1	62.80	1.2	62.90	62.90	-0.1	11,981	0.00%
2023/12/08	5.6	62.95	5	63.04	63.20	0.6	11,956	0.00%
2023/12/07	8.1	62.75	5	62.98	63.20	3.1	11,888	0.03%
2023/12/06	0.3	63.90	3	63.80	63.80	-2.7	11,678	-0.02%
2023/12/05	3	63.77	0	0.00	64.10	3	11,639	0.03%
2023/12/04	0.1	64.20	6	64.22	64.40	-5.9	11,562	-0.05%
2023/12/01	1.7	63.78	1.2	63.73	63.80	0.5	11,614	0.00%
2023/11/30	0.4	63.95	0	0.00	64.40	0.4	11,635	0.00%
2023/11/29	0	63.80	0	0.00	63.70	0	11,359	0.00%
2023/11/28	1	63.50	6	63.95	63.90	-5	11,377	-0.04%
2023/11/27	3.1	63.92	12	64.20	63.50	-8.9	11,505	-0.08%
2023/11/24	2.8	63.94	0	0.00	63.90	2.8	11,496	0.02%
2023/11/22	3.2	64.31	1	64.60	64.60	2.2	11,573	0.02%
2023/11/21	0	0.00	40.4	64.49	64.90	-40.4	11,556	-0.35%
2023/11/20	0.5	63.20	4	63.28	63.50	-3.5	11,121	-0.03%
2023/11/17	0	0.00	10.1	63.27	63.20	-10.1	11,019	-0.09%
2023/11/16	2	62.90	13.5	62.88	62.90	-11.5	10,907	-0.11%
2023/11/15	0.1	62.00	23	62.52	62.70	-22.9	10,849	-0.21%
2023/11/13	0	0.00	5	61.50	61.70	-5	10,655	-0.05%
2023/11/10	0.4	61.41	8	61.46	61.50	-7.6	10,782	-0.07%
2023/11/09	1	61.50	1	61.70	61.70	0	11,043	0.00%
2023/11/08	2	61.50	0.2	61.30	61.70	1.8	11,345	0.02%
2023/11/07	0.1	61.36	2	61.45	61.50	-1.9	11,421	-0.02%
2023/11/06	5	61.50	9.2	61.67	61.50	-4.2	11,533	-0.04%
2023/11/03	1.4	60.92	2	61.05	61.30	-0.6	11,525	-0.01%
2023/11/02	5	60.86	5	60.90	60.90	0	11,606	0.00%
2023/11/01	7.5	60.04	0.1	60.10	60.00	7.4	11,598	0.06%
2023/10/31	5	60.00	3.4	59.97	60.10	1.7	11,596	0.01%
2023/10/30	0.1	60.00	3.3	59.78	59.80	-3.2	11,953	-0.03%
2023/10/27	0.4	60.10	2.7	60.13	60.30	-2.3	12,134	-0.02%
2023/10/26	6.5	59.73	10.3	59.71	59.60	-3.8	12,483	-0.03%
2023/10/25	3.1	60.10	0	60.20	60.00	3.1	12,502	0.02%
2023/10/24	9.2	59.88	0	0.00	59.90	9.2	12,831	0.07%
2023/10/23	5.1	59.98	0	0.00	59.90	5.1	12,972	0.04%
2023/10/20	55.5	59.53	12.1	60.82	60.70	43.4	12,837	0.34%
2023/10/19	2	61.10	0	0.00	61.00	2	12,622	0.02%
2023/10/18	2	61.00	0.1	60.90	61.40	2	12,692	0.02%
2023/10/17	0.1	61.20	0.1	61.40	61.30	0.1	12,598	0.00%
2023/10/13	14	60.97	2	60.90	60.90	12	13,435	0.09%
2023/10/12	0.4	61.49	4	61.60	61.70	-3.6	13,830	-0.03%
2023/10/11	0.1	61.28	10.2	61.22	61.60	-10.1	13,883	-0.07%
2023/10/06	0	60.80	0	60.70	60.70	0	13,848	0.00%
2023/10/05	0.1	60.01	0	0.00	60.50	0.1	14,091	0.00%
2023/10/04	9.3	59.91	0.1	60.00	59.70	9.2	14,204	0.06%
2023/10/03	3.3	60.47	0	0.00	60.50	3.3	14,058	0.02%
2023/10/02	4.3	60.67	0	0.00	60.80	4.3	14,187	0.03%
2023/09/28	0.1	61.00	6.1	61.30	60.70	-6	14,444	-0.04%
2023/09/27	0.1	60.48	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	9.5	60.69	3	60.60	60.60	6.5	14,355	0.05%
2023/09/25	0	0.00	1.1	60.95	61.30	-1.1	14,201	-0.01%
2023/09/22	2	61.05	1	61.30	61.00	1	14,276	0.01%
2023/09/21	7.5	61.48	2	61.55	61.40	5.5	14,252	0.04%
2023/09/20	1.4	62.11	0	0.00	62.10	1.4	14,145	0.01%
2023/09/18	0.2	62.50	0	62.60	62.80	0.2	14,238	0.00%
2023/09/15	1	62.80	0	0.00	62.50	1	14,283	0.01%
2023/09/14	1	62.60	13	62.80	62.90	-12	14,131	-0.08%
2023/09/13	0	62.40	0	0.00	62.40	0	14,265	0.00%
2023/09/12	7	61.93	7	61.96	62.10	0	14,457	0.00%
2023/09/11	1.5	61.87	0	0.00	61.90	1.5	14,442	0.01%
2023/09/08	0.6	61.88	0	0.00	61.80	0.6	14,636	0.00%
2023/09/07	6	61.22	3.4	61.42	61.20	2.6	14,888	0.02%
2023/09/06	7.2	61.63	1	61.60	61.40	6.2	14,932	0.04%
2023/09/05	6.4	62.02	0	0.00	61.80	6.4	14,867	0.04%
2023/09/04	19.2	62.30	4	62.40	62.20	15.2	15,154	0.10%
2023/09/01	6.1	64.77	3	64.60	64.80	3.1	15,252	0.02%
2023/08/31	6.2	64.04	0	0.00	63.60	6.2	15,202	0.04%
2023/08/30	0	64.32	5	64.26	64.50	-5	15,332	-0.03%
2023/08/29	0	0.00	4	64.30	64.40	-4	15,360	-0.03%
2023/08/28	0	0.00	2.1	64.04	64.10	-2.1	15,470	-0.01%
2023/08/24	1.7	63.22	0	0.00	63.30	1.7	15,792	0.01%
2023/08/23	6.5	62.92	53	62.81	62.80	-46.5	15,914	-0.29%
2023/08/22	59	62.94	1	63.20	62.80	58	15,989	0.36%
2023/08/21	1.8	62.84	0.1	63.20	63.10	1.7	16,090	0.01%
2023/08/18	6.9	62.42	2	62.80	62.40	4.9	16,100	0.03%
2023/08/17	4.4	62.18	2.9	62.50	62.50	1.4	16,188	0.01%
2023/08/16	96.2	62.89	121	62.75	62.50	-24.8	16,093	-0.15%	大賣/
2023/08/15	5.5	63.73	10.1	63.54	63.50	-4.6	16,282	-0.03%
2023/08/14	8.5	63.84	7	63.74	63.90	1.5	16,421	0.01%
2023/08/11	2	65.50	2	66.00	65.40	0	16,400	0.00%
2023/08/10	0	0.00	22	65.45	65.40	-22	16,416	-0.13%
2023/08/09	5	65.00	0	0.00	65.30	5	16,407	0.03%
2023/08/08	5.6	65.34	0	0.00	65.20	5.6	16,380	0.03%
2023/08/07	0	0.00	1	65.40	65.50	-1	16,382	-0.01%
2023/08/04	1.1	64.63	18.1	64.79	64.80	-16.9	16,316	-0.10%
2023/08/02	5.8	65.16	28	64.95	65.10	-22.2	16,297	-0.14%
2023/08/01	6.1	66.32	37	65.48	66.50	-30.9	15,960	-0.19%
2023/07/31	3.6	65.87	1.2	66.42	65.50	2.4	15,665	0.02%
2023/07/28	1.2	65.21	16.8	65.31	65.40	-15.6	15,362	-0.10%
2023/07/27	5.1	65.50	75.7	65.47	65.50	-70.7	15,296	-0.46%
2023/07/26	18.2	63.72	20.1	64.30	64.50	-1.9	15,046	-0.01%
2023/07/25	6	62.97	0.2	63.10	62.90	5.8	15,020	0.04%
2023/07/24	1	62.60	10	62.60	62.60	-9	15,005	-0.06%
2023/07/21	64.1	62.93	0	0.00	63.00	64.1	15,021	0.43%
2023/07/20	14.1	63.40	1	63.90	63.50	13.1	14,889	0.09%
2023/07/19	23.8	65.01	3	65.43	64.80	20.8	14,630	0.14%
2023/07/18	3.5	65.24	21.2	65.51	65.60	-17.7	14,191	-0.12%
2023/07/17	5.3	64.95	6.7	63.99	65.00	-1.5	13,720	-0.01%
2023/07/14	13	62.15	2.3	62.31	62.50	10.7	13,211	0.08%
2023/07/13	4	61.73	6	61.82	61.70	-2	13,027	-0.02%
2023/07/12	21	61.76	17.3	61.71	62.00	3.8	12,912	0.03%
2023/07/11	9.1	61.47	6.4	61.38	61.40	2.7	12,824	0.02%
2023/07/10	4.1	60.30	0	0.00	60.20	4.1	12,675	0.03%
2023/07/07	2.8	59.97	3	59.97	60.00	-0.2	12,651	0.00%
2023/07/06	36.6	60.63	4	60.10	60.30	32.6	12,548	0.26%
2023/07/05	6.3	61.19	0	0.00	61.00	6.3	12,260	0.05%
2023/07/04	1	61.00	0	0.00	60.90	1	12,220	0.01%
2023/07/03	11.4	61.20	0.6	61.20	61.30	10.8	12,203	0.09%
2023/06/30	1.1	60.81	5	61.10	60.80	-4	12,278	-0.03%
2023/06/29	1.1	61.30	13.3	61.78	61.30	-12.2	12,180	-0.10%
2023/06/27	1	60.61	8.5	60.71	60.60	-7.5	12,038	-0.06%
2023/06/26	1.4	60.98	0	0.00	60.80	1.4	11,997	0.01%
2023/06/20	0	61.20	0.1	61.40	61.10	0	11,955	0.00%
2023/06/19	0.2	61.00	0	0.00	61.30	0.2	12,081	0.00%
2023/06/16	5.4	61.43	0	61.60	61.10	5.4	12,007	0.04%
2023/06/15	17.4	61.63	1	61.60	61.60	16.4	11,954	0.14%
2023/06/14	0	0.00	6	62.08	61.80	-6	12,219	-0.05%
2023/06/13	2	61.25	4	61.30	61.10	-2	12,343	-0.02%
2023/06/12	2	61.20	0	0.00	61.20	2	12,213	0.02%
2023/06/09	4	61.10	3	61.13	61.20	1	12,360	0.01%
2023/06/08	11.6	60.95	0	0.00	60.80	11.6	12,494	0.09%
2023/06/07	1.1	61.81	0.1	61.90	61.80	1	12,352	0.01%
2023/06/06	1	61.80	0	0.00	61.90	1	12,304	0.01%
2023/06/05	1.1	61.79	4	61.98	61.70	-3	12,299	-0.02%
2023/06/02	1.1	60.70	0	0.00	60.60	1.1	12,012	0.01%
2023/06/01	18.4	60.39	5	60.40	60.40	13.4	12,041	0.11%
2023/05/31	2	60.90	2.2	61.00	60.80	-0.2	11,927	0.00%
2023/05/30	7	61.19	0	0.00	60.80	7	11,582	0.06%
2023/05/29	12	61.35	5	61.30	61.10	7	11,633	0.06%
2023/05/26	3.3	60.44	4.2	60.55	60.50	-0.9	11,608	-0.01%
2023/05/25	9.5	60.66	3	60.47	60.40	6.5	11,589	0.06%
2023/05/24	3.3	61.09	5.1	61.20	61.40	-1.8	11,565	-0.02%
2023/05/23	2.4	61.41	11	61.98	61.40	-8.6	11,496	-0.07%
2023/05/22	0	0.00	3	61.73	61.70	-3	11,417	-0.03%
2023/05/19	16	61.46	5.7	61.70	61.60	10.3	11,470	0.09%
2023/05/18	6	60.80	16	60.97	61.10	-10	11,160	-0.09%
2023/05/17	1.8	59.80	2	59.95	60.20	-0.3	10,900	0.00%
2023/05/16	0	0.00	3	59.73	59.80	-3	10,761	-0.03%
2023/05/15	6	59.07	1	59.50	59.40	5	10,721	0.05%
2023/05/12	5	58.97	3	59.20	59.00	2	10,668	0.02%
2023/05/11	3	59.37	7	59.40	59.50	-4	10,614	-0.04%
2023/05/10	2	58.90	1	58.90	59.20	1	10,585	0.01%
2023/05/09	3	59.33	0	0.00	59.50	3	10,632	0.03%
2023/05/08	0.1	59.40	6.4	59.49	59.40	-6.3	10,733	-0.06%
2023/05/05	0.7	59.10	1	59.00	59.10	-0.3	10,707	0.00%
2023/05/04	3.2	58.90	5	59.10	59.10	-1.8	10,960	-0.02%
2023/05/03	0.1	58.53	2.4	58.54	58.60	-2.2	11,141	-0.02%
2023/05/02	18.4	58.96	11.4	58.66	58.80	7	11,425	0.06%
2023/04/28	13.3	58.50	27.8	58.67	59.00	-14.5	11,833	-0.12%
2023/04/27	1.2	57.87	0.1	57.80	57.70	1.2	11,860	0.01%
2023/04/26	0	0.00	1.1	57.76	57.80	-1.1	11,935	-0.01%
2023/04/25	17	58.12	14.5	58.38	57.50	2.5	11,854	0.02%
2023/04/24	5.2	58.00	7	58.07	58.10	-1.9	11,882	-0.02%
2023/04/21	1.1	58.00	2.1	58.20	57.90	-1	12,012	-0.01%
2023/04/20	0	57.90	4	57.95	57.90	-4	12,097	-0.03%
2023/04/19	1	58.20	23	58.79	58.20	-22	12,308	-0.18%
2023/04/18	1.1	58.58	12	58.48	58.60	-10.9	12,313	-0.09%
2023/04/17	0	0.00	1.9	58.46	58.50	-1.9	12,462	-0.01%
2023/04/14	3	57.50	8	58.05	58.60	-5	12,465	-0.04%
2023/04/13	3.1	57.37	5	57.48	57.40	-2	12,353	-0.02%
2023/04/12	0	0.00	0.1	57.20	57.30	-0.1	12,300	0.00%
2023/04/11	3.8	56.82	1	56.70	57.10	2.8	12,297	0.02%
2023/04/10	3	57.07	10	57.03	57.10	-7	12,282	-0.06%
2023/04/07	1	56.80	1	56.90	56.90	0	12,277	0.00%
2023/04/06	0.2	56.58	0	0.00	56.80	0.2	12,256	0.00%
2023/03/31	12.1	56.70	2	57.00	56.50	10.1	12,223	0.08%
2023/03/30	0.1	56.93	5	56.84	56.80	-4.9	12,212	-0.04%
2023/03/29	5	56.70	0	0.00	56.90	5	12,306	0.04%
2023/03/28	5.6	56.48	2	56.60	56.50	3.6	12,543	0.03%
2023/03/27	0.5	56.30	11	56.29	56.30	-10.5	12,707	-0.08%
2023/03/24	6.1	56.42	0	0.00	56.30	6.1	13,079	0.05%
2023/03/23	6.1	55.97	3	56.23	56.50	3.1	13,077	0.02%
2023/03/22	2	56.15	4	56.20	56.20	-2	13,097	-0.02%
2023/03/21	6.9	55.40	2.3	55.30	55.30	4.7	13,028	0.04%
2023/03/20	17.2	55.09	2	55.30	55.00	15.2	13,252	0.12%
2023/03/17	6.2	55.73	3.6	55.84	55.50	2.6	13,148	0.02%
2023/03/16	13.1	55.34	5	55.24	55.10	8.1	13,023	0.06%
2023/03/15	8	56.79	0	0.00	56.50	8	12,799	0.06%
2023/03/14	15.8	56.81	0	0.00	56.70	15.8	12,817	0.12%
2023/03/13	10.2	57.69	9	57.68	57.70	1.2	12,695	0.01%
2023/03/10	19.9	58.49	2	58.60	58.30	17.9	12,600	0.14%
2023/03/09	6.6	59.53	0	0.00	59.40	6.6	12,587	0.05%
2023/03/08	4	59.65	0.1	59.80	60.00	4	13,017	0.03%
2023/03/07	1	59.70	0	59.90	59.80	1	13,258	0.01%
2023/03/06	0	0.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/03	1.5	59.54	3	59.50	59.50	-1.5	13,565	-0.01%
2023/03/02	2.1	58.81	3	59.37	59.40	-0.9	13,702	-0.01%
2023/03/01	18.9	59.19	1	59.20	59.00	17.9	13,838	0.13%
2023/02/24	1.1	59.63	1	59.70	60.00	0.1	13,752	0.00%
2023/02/23	1	59.70	11	59.89	59.80	-10	13,705	-0.07%
2023/02/22	0.1	59.72	4	60.00	59.90	-3.9	13,657	-0.03%
2023/02/21	0.3	60.27	2.3	60.31	60.20	-1.9	13,571	-0.01%
2023/02/20	7.3	60.61	0.1	60.70	60.70	7.3	13,746	0.05%
2023/02/17	1.2	60.01	24.6	60.18	60.30	-23.4	13,818	-0.17%
2023/02/16	4.1	59.65	3	59.57	59.40	1.1	13,941	0.01%
2023/02/15	12	59.58	1	60.00	59.50	11	14,446	0.08%
2023/02/14	0.2	60.00	1	60.10	60.10	-0.8	14,414	-0.01%
2023/02/13	2.1	59.08	3	59.70	59.50	-0.9	14,449	-0.01%
2023/02/10	6.6	58.83	4	59.05	58.90	2.6	14,442	0.02%
2023/02/09	2	59.00	4	59.08	59.10	-2	14,470	-0.01%
2023/02/08	5.8	59.18	0	0.00	59.20	5.8	14,506	0.04%
2023/02/07	11	59.54	10.3	59.69	59.40	0.7	14,443	0.00%
2023/02/06	4.6	59.30	0	0.00	59.40	4.6	14,380	0.03%
2023/02/03	3.1	59.90	0	0.00	59.80	3.1	14,258	0.02%
2023/02/02	2	60.20	5.1	60.10	60.50	-3.1	14,283	-0.02%
2023/02/01	1.2	59.81	7.3	59.79	60.00	-6.2	14,100	-0.04%
2023/01/31	9.8	60.56	0	0.00	60.20	9.8	14,018	0.07%
2023/01/30	1.3	60.17	5	61.12	61.00	-3.7	13,815	-0.03%
2023/01/17	0	0.00	3.1	59.80	59.80	-3.1	13,454	-0.02%
2023/01/16	0.1	59.20	0	0.00	59.40	0.1	13,298	0.00%
2023/01/13	2	59.20	0	0.00	58.70	2	13,228	0.02%
2023/01/12	1	58.60	0.6	58.66	58.90	0.4	13,367	0.00%
2023/01/11	4	58.30	3.1	58.50	58.10	0.9	13,519	0.01%
2023/01/10	4	58.88	2.9	59.02	59.20	1.1	13,552	0.01%
2023/01/09	0.1	59.10	6.3	59.41	59.60	-6.2	13,546	-0.05%
2023/01/06	5.2	58.40	0	0.00	58.50	5.2	13,433	0.04%
2023/01/05	0	0.00	13	58.15	58.50	-13	13,640	-0.10%
2023/01/04	0	56.90	2.2	56.81	57.20	-2.2	13,576	-0.02%
2023/01/03	0.1	56.10	2	56.25	56.40	-1.9	13,773	-0.01%
2022/12/30	0	0.00	1.2	56.42	56.30	-1.2	13,759	-0.01%
2022/12/29	2	56.10	3.3	56.11	56.00	-1.3	13,846	-0.01%
2022/12/28	1	56.51	10	56.96	56.70	-9	13,972	-0.06%
2022/12/27	0	0.00	23.5	57.21	57.10	-23.5	14,063	-0.17%
2022/12/26	0	0.00	1	56.80	56.80	-1	14,274	-0.01%
2022/12/23	2	56.30	1	56.50	56.70	1	14,784	0.01%
2022/12/22	1.1	56.50	0.3	56.58	56.80	0.7	15,006	0.00%
2022/12/21	10.1	56.10	0	0.00	56.20	10.1	15,258	0.07%
2022/12/20	2.3	55.63	3.1	55.81	56.20	-0.8	15,379	-0.01%
2022/12/19	1	56.70	0.1	56.60	56.60	0.9	15,446	0.01%
2022/12/16	16.8	56.46	1	56.50	56.10	15.8	15,360	0.10%
2022/12/15	4	57.03	4.2	57.19	57.30	-0.2	15,307	0.00%
2022/12/14	1	57.60	2	57.80	57.50	-1	15,496	-0.01%
2022/12/13	0.3	57.77	1	58.20	57.60	-0.7	15,523	0.00%
2022/12/12	4.6	55.50	21.3	56.01	57.50	-16.7	15,523	-0.11%
2022/12/08	27.6	57.18	0	0.00	57.00	27.6	15,543	0.18%
2022/12/07	3.5	58.24	1.1	58.69	58.20	2.5	15,569	0.02%
2022/12/06	7.3	58.46	31	58.58	58.40	-23.7	15,598	-0.15%
2022/12/05	7.4	59.60	3	59.67	59.20	4.4	15,665	0.03%
2022/12/02	12.1	59.85	2.6	60.16	60.10	9.5	15,697	0.06%
2022/12/01	2.1	60.55	3.1	60.86	60.40	-1	15,818	-0.01%
2022/11/30	3.5	60.63	10	60.54	60.80	-6.5	15,651	-0.04%
2022/11/29	1	58.28	3.4	58.60	59.60	-2.3	15,187	-0.02%
2022/11/28	5.1	57.59	2	57.75	57.90	3.1	14,933	0.02%
2022/11/25	4.4	57.71	11.2	57.89	57.90	-6.9	14,874	-0.05%
2022/11/24	8.4	57.41	89	57.48	57.70	-80.6	14,815	-0.54%
2022/11/23	3	56.77	7.7	57.09	57.10	-4.7	14,784	-0.03%
2022/11/22	0.1	55.30	6	55.62	55.90	-6	14,719	-0.04%
2022/11/21	2	55.10	5	55.30	55.50	-3	14,781	-0.02%
2022/11/18	0	55.40	4.1	55.40	55.30	-4	14,865	-0.03%
2022/11/17	3.4	55.14	0.7	54.93	55.50	2.6	14,939	0.02%
2022/11/16	1	55.31	4.1	55.57	55.50	-3.1	15,000	-0.02%
2022/11/15	3.4	55.97	6.1	55.81	56.40	-2.7	14,972	-0.02%
2022/11/14	3.7	56.08	2.3	56.00	56.30	1.5	14,896	0.01%
2022/11/11	6.2	54.86	10.2	55.01	55.50	-4	14,748	-0.03%
2022/11/10	2	52.98	1	53.20	52.80	1	14,303	0.01%
2022/11/09	7.8	53.61	2	53.65	53.70	5.8	14,324	0.04%
2022/11/08	5	53.30	1	53.00	53.20	4	14,272	0.03%
2022/11/07	1.7	52.38	3.1	52.52	52.80	-1.4	14,314	-0.01%
2022/11/04	0.1	51.71	49.1	51.40	51.50	-49	14,616	-0.34%
2022/11/03	1.3	51.35	10	51.46	51.70	-8.7	14,659	-0.06%
2022/11/02	14	51.74	2	52.10	51.90	12	14,696	0.08%
2022/11/01	2	51.80	266.5	51.83	52.00	-264.5	14,820	-1.78%	大賣/鉅額交易
2022/10/31	13.3	51.43	3.1	51.49	51.00	10.2	15,003	0.07%
2022/10/28	5.1	51.18	7	51.27	51.50	-1.9	15,117	-0.01%
2022/10/27	4.5	51.18	0	0.00	51.10	4.5	15,265	0.03%
2022/10/26	7	50.50	63.9	50.69	50.40	-56.9	15,365	-0.37%
2022/10/25	5	49.72	3	49.43	49.95	2	15,349	0.01%
2022/10/24	0	0.00	2.8	50.05	49.80	-2.8	15,418	-0.02%
2022/10/21	2.6	49.62	1	49.60	49.65	1.6	15,610	0.01%
2022/10/20	1.4	49.35	0	0.00	49.95	1.4	16,274	0.01%
2022/10/19	4.3	50.50	2	50.65	50.40	2.3	16,593	0.01%
2022/10/18	4.1	49.50	61	49.27	50.50	-56.9	16,666	-0.34%
2022/10/17	2.8	48.70	10	48.14	48.70	-7.3	16,711	-0.04%
2022/10/14	12.2	48.56	0	0.00	48.45	12.2	16,847	0.07%
2022/10/13	71.1	48.43	7	48.59	48.15	64.1	17,060	0.38%
2022/10/12	11.7	49.60	7.2	49.38	49.60	4.5	17,138	0.03%
2022/10/11	3.9	49.65	8.6	49.78	49.50	-4.7	17,391	-0.03%
2022/10/06	2	50.35	1	50.90	50.70	1	17,702	0.01%
2022/10/05	2.2	50.55	14	50.66	50.60	-11.8	17,977	-0.07%
2022/10/04	7.3	49.18	1	49.40	49.45	6.3	18,198	0.03%
2022/10/03	15.6	49.19	3	49.37	48.90	12.6	18,097	0.07%
2022/09/30	12.7	49.49	4	49.24	49.90	8.7	18,121	0.05%
2022/09/29	10.2	50.24	2.2	50.17	50.30	8	17,935	0.04%
2022/09/28	5.5	50.88	1	50.50	50.10	4.5	17,904	0.03%
2022/09/27	12.2	52.03	2	52.00	51.90	10.2	17,867	0.06%
2022/09/26	14.7	52.57	7	52.64	52.90	7.7	17,813	0.04%
2022/09/23	7.1	54.20	0.1	54.60	53.80	7.1	17,932	0.04%
2022/09/22	13.3	53.43	6	53.47	54.40	7.3	18,087	0.04%
2022/09/21	6.2	56.80	7	56.70	56.50	-0.9	17,955	0.00%
2022/09/20	11.5	57.01	0.2	57.00	56.90	11.3	17,821	0.06%
2022/09/19	13	56.90	1	56.90	56.80	12	17,853	0.07%
2022/09/16	3.7	56.51	6	56.50	56.50	-2.3	17,869	-0.01%
2022/09/15	9.6	56.81	1	56.90	56.80	8.6	17,757	0.05%
2022/09/14	12	56.73	2	56.65	56.70	10	17,795	0.06%
2022/09/13	10	57.76	2	57.75	57.70	8	17,951	0.04%
2022/09/12	7.1	57.12	2	57.25	57.30	5.1	18,122	0.03%
2022/09/08	2.6	56.25	11	56.35	56.50	-8.4	18,203	-0.05%
2022/09/07	3.6	56.46	4	56.65	56.10	-0.4	18,272	0.00%
2022/09/06	15	56.83	2	56.90	56.90	13	18,236	0.07%
2022/09/05	4	56.63	17	56.56	56.60	-13	18,410	-0.07%
2022/09/02	3.5	56.69	0.2	56.90	56.60	3.4	18,653	0.02%
2022/09/01	4.3	56.79	5	56.80	57.10	-0.7	18,831	0.00%
2022/08/31	2.1	57.13	2	57.10	57.40	0.1	18,843	0.00%
2022/08/30	7	57.37	2	57.40	57.30	5	18,747	0.03%
2022/08/29	13	57.53	20.5	57.41	57.60	-7.5	18,924	-0.04%
2022/08/26	1.8	58.80	0	0.00	58.50	1.8	18,938	0.01%
2022/08/25	3.5	58.54	3	58.93	58.30	0.5	18,981	0.00%
2022/08/24	14.4	58.26	0	0.00	58.30	14.4	19,096	0.08%
2022/08/23	3	58.23	0	0.00	58.20	3	20,315	0.01%
2022/08/22	2.1	58.95	11	59.00	58.80	-8.9	20,608	-0.04%
2022/08/19	0	0.00	2	59.80	60.00	-2	20,843	-0.01%
2022/08/18	7	59.93	0	0.00	60.00	7	21,181	0.03%
2022/08/17	4	60.23	2.1	60.21	60.50	1.9	21,624	0.01%
2022/08/16	5	60.04	1	60.00	60.00	4	21,915	0.02%
2022/08/15	3	60.03	13.4	60.17	60.10	-10.4	22,460	-0.05%
2022/08/12	5.1	59.92	1	60.00	60.00	4.1	22,599	0.02%
2022/08/11	2	60.00	2	59.55	59.90	0	22,914	0.00%
2022/08/10	4	57.80	2	58.10	58.20	2	23,040	0.01%
2022/08/09	5	58.02	5.1	58.24	57.90	-0.1	23,536	0.00%
2022/08/08	7.6	57.35	12.4	58.20	58.10	-4.8	24,189	-0.02%
2022/08/05	1.1	56.05	2	56.85	57.00	-0.9	24,727	0.00%
2022/08/04	3.1	56.01	2	55.95	56.00	1.1	25,216	0.00%
2022/08/03	7.6	55.82	5	55.80	56.60	2.6	25,415	0.01%
2022/08/02	2.3	55.69	0	0.00	56.60	2.3	25,976	0.01%
2022/07/29	10.3	56.01	1	56.00	56.10	9.3	27,374	0.03%
2022/07/28	3.7	56.14	11	56.06	56.30	-7.3	27,378	-0.03%
2022/07/27	30.6	55.32	3	55.27	55.30	27.6	27,223	0.10%
2022/07/26	11.1	59.17	115.2	59.11	59.20	-104.1	26,627	-0.39%	大賣/鉅額交易
2022/07/25	6	58.78	19	58.71	59.20	-13	26,269	-0.05%
2022/07/22	4	58.35	2	58.00	58.40	2	26,169	0.01%
2022/07/21	4.6	57.92	6.4	57.90	58.40	-1.8	26,216	-0.01%
2022/07/20	8	58.82	8.2	59.23	58.10	-0.2	26,099	0.00%
2022/07/19	16.6	58.62	0	0.00	58.60	16.6	26,050	0.06%
2022/07/18	11.5	58.88	14.1	58.90	59.60	-2.6	25,942	-0.01%
2022/07/15	12.6	57.43	0	0.00	57.30	12.6	25,728	0.05%
2022/07/14	4.5	58.41	6	58.62	58.30	-1.5	25,586	-0.01%
2022/07/13	27	58.53	6.4	58.44	58.70	20.6	25,488	0.08%
2022/07/12	9.8	56.25	4.1	56.60	55.80	5.8	25,377	0.02%
2022/07/11	3.3	58.36	2	58.40	58.20	1.3	25,036	0.01%
2022/07/08	2	59.65	4	58.90	58.90	-2	25,076	-0.01%
2022/07/07	8.4	58.60	2	59.00	59.20	6.4	24,927	0.03%
2022/07/06	9.2	58.62	3	59.67	58.20	6.2	24,827	0.02%
2022/07/05	1	59.60	5.2	59.97	60.30	-4.2	24,783	-0.02%
2022/07/04	7.3	58.18	0	0.00	57.90	7.3	24,607	0.03%
2022/07/01	18.3	58.80	15	58.91	58.30	3.3	24,789	0.01%
2022/06/30	10.2	60.11	23	60.25	59.80	-12.8	24,569	-0.05%
2022/06/29	4	60.83	0	0.00	60.80	4	24,593	0.02%
2022/06/28	13	61.46	2	61.35	61.60	11	24,565	0.04%
2022/06/27	4	62.43	13	62.50	61.90	-9	24,701	-0.04%
2022/06/24	9.1	61.61	3	62.03	61.90	6.1	24,659	0.02%
2022/06/23	4.4	61.38	0	0.00	61.10	4.4	24,684	0.02%
2022/06/22	6.1	62.20	2	63.35	61.70	4.1	24,595	0.02%
2022/06/21	0.3	61.37	18.3	62.55	63.20	-18	24,682	-0.07%
2022/06/20	18.2	60.76	10.8	60.91	60.20	7.4	24,679	0.03%
2022/06/17	16.1	61.04	2.3	61.09	60.80	13.9	24,543	0.06%
2022/06/16	1.1	62.91	0	0.00	61.90	1.1	24,428	0.00%
2022/06/15	2	62.00	0	0.00	61.80	2	24,586	0.01%
2022/06/14	2	62.30	2	61.45	62.00	0	24,679	0.00%
2022/06/13	4.3	61.86	0	0.00	61.80	4.3	24,582	0.02%
2022/06/10	7.1	62.78	3	62.80	62.90	4.1	24,422	0.02%
2022/06/09	2	63.30	2	63.30	63.40	0	24,384	0.00%
2022/06/08	0	0.00	6	63.70	63.80	-6	24,372	-0.02%
2022/06/07	6.1	63.75	0	0.00	63.40	6.1	24,563	0.02%
2022/06/06	1.5	63.54	4	63.58	64.00	-2.5	24,544	-0.01%
2022/06/02	6.3	63.53	6	63.88	63.70	0.3	25,130	0.00%
2022/06/01	6	63.58	2	63.55	63.60	4	25,783	0.02%
2022/05/31	6	63.78	9.3	63.87	64.10	-3.3	25,952	-0.01%
2022/05/30	9.4	62.94	9.8	62.70	63.20	-0.4	24,693	0.00%
2022/05/27	17	61.00	6.6	60.92	61.30	10.4	24,505	0.04%
2022/05/26	12.1	60.00	1	59.80	59.70	11.1	24,455	0.05%
2022/05/25	20	59.43	11.6	59.42	59.50	8.4	24,745	0.03%
2022/05/24	9.9	60.46	2	60.65	60.10	7.9	24,729	0.03%
2022/05/23	24.4	60.45	9	60.48	60.50	15.4	24,463	0.06%
2022/05/20	1.2	62.02	2.1	61.92	61.80	-1	24,138	0.00%
2022/05/19	15.5	61.73	2.1	61.71	61.60	13.4	23,987	0.06%
2022/05/18	20.4	63.02	12	63.51	63.70	8.4	23,626	0.04%
2022/05/17	21.3	61.68	3.2	61.74	61.60	18.1	23,407	0.08%
2022/05/16	17.8	62.13	4.1	62.16	62.40	13.6	23,070	0.06%
2022/05/13	128.5	63.61	24	63.26	63.50	104.5	22,557	0.46%	大買/鉅額交易
2022/05/12	51.5	64.17	30	64.86	63.30	21.5	22,023	0.10%
2022/05/11	18.5	66.17	6.9	66.11	66.20	11.6	21,432	0.05%
2022/05/10	78	66.72	3.4	66.76	67.10	74.6	21,167	0.35%
2022/05/09	36.1	68.46	14	69.12	67.80	22.1	20,607	0.11%
2022/05/06	48.3	70.93	11	70.96	71.30	37.3	20,087	0.19%
2022/05/05	51.1	74.81	2	74.70	74.50	49.1	19,489	0.25%
2022/05/04	0	0.00	1.8	74.23	74.60	-1.8	19,498	-0.01%
2022/05/03	5	73.60	9	73.98	73.70	-4	19,964	-0.02%
2022/04/29	1	73.90	0	0.00	74.40	1	20,183	0.00%
2022/04/28	1.5	72.93	0.4	73.40	73.40	1.1	20,493	0.01%
2022/04/27	1.2	73.88	14	73.71	73.20	-12.8	20,536	-0.06%
2022/04/26	1.1	74.71	1	75.10	75.10	0.1	20,477	0.00%
2022/04/25	2.4	74.30	1.1	74.37	74.80	1.3	20,531	0.01%
2022/04/22	1	74.20	1	75.90	75.90	0	20,641	0.00%
2022/04/21	6.2	74.11	0	0.00	74.60	6.2	20,967	0.03%
2022/04/20	0.5	74.01	9	74.00	74.90	-8.6	21,629	-0.04%
2022/04/19	2.1	73.61	0	74.30	73.50	2.1	22,024	0.01%
2022/04/18	2.3	74.34	35	74.29	73.90	-32.7	23,113	-0.14%
2022/04/15	102.4	75.10	5	75.28	75.10	97.4	23,008	0.42%	大買/
2022/04/14	7.4	75.92	5.3	76.01	75.60	2.1	23,233	0.01%
2022/04/13	0.1	75.90	3	76.03	76.40	-2.9	23,341	-0.01%
2022/04/12	2.4	75.84	0.1	75.90	75.80	2.3	23,389	0.01%
2022/04/11	17.3	76.80	32.1	76.56	76.50	-14.7	23,312	-0.06%
2022/04/08	11.2	75.93	1	75.90	76.30	10.2	23,313	0.04%
2022/04/07	11.4	76.83	14	77.19	76.00	-2.6	23,325	-0.01%
2022/04/06	11.8	76.59	5.1	77.12	77.50	6.7	23,191	0.03%
2022/04/01	7.1	76.75	4	76.98	77.10	3.1	23,165	0.01%
2022/03/31	0.1	76.50	8	76.30	76.50	-7.9	22,973	-0.03%
2022/03/30	4	75.92	4	76.03	76.10	0	22,906	0.00%
2022/03/29	4.2	75.42	1.3	75.32	75.20	2.9	22,733	0.01%
2022/03/28	2.2	74.91	2.1	74.82	75.10	0.1	22,732	0.00%
2022/03/25	12	75.17	0	0.00	75.00	12	22,702	0.05%
2022/03/24	3.4	75.05	1	75.00	75.50	2.4	22,799	0.01%
2022/03/23	3.5	75.69	13.3	75.89	75.90	-9.9	24,044	-0.04%
2022/03/22	13.1	73.90	0.1	74.10	74.30	13	23,782	0.05%
2022/03/21	10.5	74.32	0.5	74.70	74.30	10	23,744	0.04%
2022/03/18	18.8	74.84	7.1	74.61	74.30	11.7	23,722	0.05%
2022/03/17	4	74.38	13	74.28	74.80	-9	23,610	-0.04%
2022/03/16	6.3	72.94	4	72.90	73.10	2.3	23,482	0.01%
2022/03/15	1.5	72.56	3	72.40	72.70	-1.5	23,502	-0.01%
2022/03/14	18.8	73.23	2.6	73.10	72.70	16.2	23,667	0.07%
2022/03/11	17.3	72.98	2.1	72.83	72.70	15.2	23,716	0.06%
2022/03/10	5.1	73.39	2.7	73.80	73.80	2.5	23,731	0.01%
2022/03/09	5.1	72.12	3	71.60	71.70	2.1	23,650	0.01%
2022/03/08	24.6	70.39	12	70.33	70.60	12.6	23,509	0.05%
2022/03/07	50.4	71.96	22	72.53	71.70	28.4	22,942	0.12%
2022/03/04	15.5	74.57	19	74.59	74.40	-3.5	22,811	-0.02%
2022/03/03	2.3	75.65	1	75.70	75.60	1.3	22,695	0.01%
2022/03/02	4.9	75.70	0.3	75.80	75.60	4.6	23,078	0.02%
2022/03/01	1.6	75.62	9.3	75.30	76.20	-7.6	22,997	-0.03%
2022/02/25	18.3	74.96	10.2	74.66	75.10	8.2	22,848	0.04%
2022/02/24	7.5	75.73	11	75.59	75.90	-3.5	22,426	-0.02%
2022/02/23	7.6	76.52	0	0.00	76.50	7.6	22,153	0.03%
2022/02/22	17.4	76.38	0	77.00	76.50	17.4	22,435	0.08%
2022/02/21	3.3	77.32	2	77.45	77.60	1.3	22,575	0.01%
2022/02/18	2.2	77.84	2	77.90	77.80	0.2	23,102	0.00%
2022/02/17	5.3	78.12	4	78.18	78.20	1.3	23,247	0.01%
2022/02/16	6.2	77.69	11.5	77.47	77.80	-5.3	23,189	-0.02%
2022/02/15	17	77.06	7	77.10	76.60	10	23,115	0.04%
2022/02/14	9.1	76.12	3	76.13	76.10	6.1	23,054	0.03%
2022/02/11	6.1	76.89	3.5	77.31	77.30	2.6	23,073	0.01%
2022/02/10	8.3	77.02	7.1	77.06	77.40	1.2	23,110	0.01%
2022/02/09	8.1	76.86	8	76.81	77.10	0.1	23,163	0.00%
2022/02/08	10.2	76.71	6.6	77.05	76.80	3.6	23,129	0.02%
2022/02/07	12	76.69	2.4	76.82	77.10	9.5	23,051	0.04%
2022/01/26	18.5	75.66	3.1	75.73	75.60	15.4	22,821	0.07%
2022/01/25	26.7	75.45	1.1	75.45	75.50	25.6	23,018	0.11%
2022/01/24	5.2	76.19	10.8	76.23	76.50	-5.6	22,773	-0.02%
2022/01/21	29.3	76.79	8.1	76.86	76.70	21.2	23,084	0.09%
2022/01/20	6	78.28	3	78.14	78.30	3	22,715	0.01%
2022/01/19	37.2	79.18	5.1	78.90	78.80	32.1	22,644	0.14%
2022/01/18	11.3	79.55	133.7	79.49	79.40	-122.4	22,617	-0.54%	大賣/鉅額交易
2022/01/17	24.2	79.09	36.2	79.05	78.90	-12	22,492	-0.05%
2022/01/14	31.3	80.25	13.2	80.34	80.40	18.2	22,259	0.08%
2022/01/13	2.2	79.79	78.4	80.89	81.60	-76.2	21,985	-0.35%
2022/01/12	18.8	79.59	28.1	79.55	80.00	-9.3	21,365	-0.04%
2022/01/11	59.1	78.85	32.7	78.70	79.90	26.4	20,931	0.13%
2022/01/10	5	76.12	16.2	76.27	76.40	-11.2	19,839	-0.06%
2022/01/07	4	75.98	5	75.94	75.70	-1	19,874	-0.01%
2022/01/06	5.8	75.53	5	75.50	75.90	0.8	19,670	0.00%
2022/01/05	5.2	75.29	2	75.50	75.70	3.2	19,602	0.02%
2022/01/04	13.9	75.40	5.4	75.39	75.30	8.5	19,658	0.04%
2022/01/03	2.3	75.33	13	75.52	75.30	-10.7	19,625	-0.05%
2021/12/30	1	76.60	13	76.31	76.30	-12	19,745	-0.06%
2021/12/29	2.9	76.10	7	76.44	76.60	-4.1	19,899	-0.02%
2021/12/28	3	75.57	8.2	75.77	75.90	-5.2	19,971	-0.03%
2021/12/27	8	75.31	9.4	75.41	75.20	-1.4	20,035	-0.01%
2021/12/24	2.5	75.10	4.1	75.22	75.20	-1.6	20,450	-0.01%
2021/12/23	4.4	74.54	6.4	74.63	74.80	-2	20,499	-0.01%
2021/12/22	24.5	74.59	4	74.70	74.40	20.5	20,660	0.10%
2021/12/21	7.2	74.92	6	74.77	74.80	1.2	20,663	0.01%
2021/12/20	27.4	74.31	10	74.44	74.10	17.4	20,665	0.08%
2021/12/17	13	74.57	2.5	74.84	74.30	10.5	20,632	0.05%
2021/12/16	6	74.65	0	0.00	74.90	6	19,329	0.03%
2021/12/15	4.8	74.64	1	74.50	74.60	3.8	19,813	0.02%
2021/12/14	10.1	74.90	1	74.90	74.90	9.1	20,293	0.04%
2021/12/13	7	75.89	6.5	76.14	75.70	0.5	20,323	0.00%
2021/12/10	0.1	76.10	7.2	76.07	75.90	-7.2	20,383	-0.04%
2021/12/09	4.3	75.80	13	76.12	76.00	-8.7	20,596	-0.04%
2021/12/08	6	75.35	3.2	75.74	76.00	2.8	21,110	0.01%
2021/12/07	9.3	74.43	11	75.11	75.30	-1.7	20,922	-0.01%
2021/12/06	4	73.75	0.5	74.00	74.10	3.5	20,895	0.02%
2021/12/03	1.4	74.30	1	74.50	73.90	0.4	21,114	0.00%
2021/12/02	4	73.83	2.4	73.93	73.70	1.6	21,136	0.01%
2021/12/01	4	73.63	25	73.79	74.10	-21	21,743	-0.10%
2021/11/30	11.2	73.33	0.1	73.50	73.10	11.1	22,098	0.05%
2021/11/29	24.2	73.53	22	73.73	73.50	2.2	21,815	0.01%
2021/11/26	33.6	74.60	7.3	74.54	74.20	26.3	21,766	0.12%
2021/11/25	2.2	74.32	19	74.57	74.30	-16.8	21,798	-0.08%
2021/11/24	7.1	74.74	7	74.73	74.40	0.1	22,013	0.00%
2021/11/23	22.2	74.50	1	74.50	74.30	21.2	22,200	0.10%
2021/11/22	6	74.43	0	0.00	74.40	6	22,115	0.03%
2021/11/19	13.4	75.34	2.1	75.89	74.80	11.3	22,104	0.05%
2021/11/18	10	76.23	33.1	76.38	76.40	-23.1	22,093	-0.10%
2021/11/17	25.5	75.03	28.2	74.61	76.10	-2.6	22,097	-0.01%
2021/11/16	20.4	73.68	2.5	73.96	74.00	17.9	21,727	0.08%
2021/11/15	12.6	74.20	23.5	74.39	74.00	-10.9	21,793	-0.05%
2021/11/12	26.2	73.31	14	73.38	73.30	12.2	21,758	0.06%
2021/11/11	11.5	73.11	0.2	73.30	73.00	11.3	21,928	0.05%
2021/11/10	4	72.85	2	73.00	73.00	2	22,005	0.01%
2021/11/09	7	73.21	1.1	73.22	73.10	5.9	21,976	0.03%
2021/11/08	9.1	73.35	12	73.45	73.60	-2.9	22,005	-0.01%
2021/11/05	3.2	72.27	3	72.23	72.50	0.2	22,472	0.00%
2021/11/04	10.4	72.55	10.4	72.72	72.50	0	22,426	0.00%
2021/11/03	13.6	72.63	0	0.00	72.70	13.6	22,518	0.06%
2021/11/02	14.3	72.85	17.1	72.84	72.60	-2.8	22,465	-0.01%
2021/11/01	27.1	73.23	12.6	73.09	73.10	14.5	22,134	0.07%
2021/10/29	8.5	73.56	20.3	73.56	73.60	-11.8	21,917	-0.05%
2021/10/28	2.1	74.56	1.6	74.94	74.50	0.6	21,354	0.00%
2021/10/27	5.2	74.65	1.4	74.49	75.00	3.9	21,533	0.02%
2021/10/26	5	75.16	2	75.20	75.50	3	21,825	0.01%
2021/10/25	1	74.60	1	74.80	74.80	0	21,970	0.00%
2021/10/22	7.9	74.10	5	74.14	74.10	2.9	22,412	0.01%
2021/10/21	1.1	74.08	0	0.00	74.80	1.1	22,994	0.00%
2021/10/20	3.6	74.39	0	0.00	74.30	3.6	23,928	0.02%
2021/10/19	3.3	75.01	2.1	75.09	74.80	1.2	24,513	0.00%
2021/10/18	114.3	75.40	1.5	75.43	75.10	112.8	25,018	0.45%	大買/鉅額交易
2021/10/15	0.6	75.13	1.5	75.31	75.10	-0.9	25,417	0.00%
2021/10/14	11	74.82	1.2	74.85	74.40	9.9	25,773	0.04%
2021/10/13	14.2	74.27	2.3	74.55	74.50	11.9	26,599	0.04%
2021/10/12	6.1	73.74	1	74.00	74.80	5.1	27,409	0.02%
2021/10/08	4.1	75.33	0.2	75.80	75.30	3.9	27,716	0.01%
2021/10/07	2.4	76.12	2.1	75.41	75.50	0.3	28,192	0.00%
2021/10/06	4	74.32	3.3	74.32	74.70	0.7	28,474	0.00%
2021/10/05	7.8	73.44	13.9	73.63	73.80	-6.2	29,237	-0.02%
2021/10/04	16	74.48	1.2	74.57	74.40	14.8	29,236	0.05%
2021/10/01	52.5	75.26	4	75.45	75.40	48.5	29,267	0.17%
2021/09/30	8.5	76.64	0	0.00	76.70	8.5	28,911	0.03%
2021/09/29	6.3	76.72	0	0.00	76.70	6.3	28,935	0.02%
2021/09/28	2.1	77.50	0	0.00	77.50	2.1	28,835	0.01%
2021/09/27	6.1	77.93	0	0.00	77.70	6.1	28,897	0.02%
2021/09/24	8.1	77.61	5	77.40	77.50	3.1	28,910	0.01%
2021/09/23	7.3	77.77	7	77.83	77.40	0.3	29,021	0.00%
2021/09/22	23.7	76.85	6	76.73	77.10	17.7	29,044	0.06%
2021/09/17	15.4	79.42	26.1	80.28	78.80	-10.7	28,590	-0.04%
2021/09/16	2.3	80.92	13.1	80.77	80.70	-10.8	28,189	-0.04%
2021/09/15	5	80.70	11	80.95	81.40	-6	28,051	-0.02%
2021/09/14	20.1	81.94	15.4	81.17	80.80	4.7	27,943	0.02%
2021/09/13	78.4	79.29	124	81.64	81.40	-45.5	27,843	-0.16%	大賣/
2021/09/10	120	77.68	1	77.90	77.60	119	27,755	0.43%	大買/鉅額交易
2021/09/09	11	76.67	10	76.71	77.40	1	28,035	0.00%
2021/09/08	11.8	77.37	22	77.35	77.40	-10.2	27,917	-0.04%
2021/09/07	21.2	77.68	2	77.85	78.10	19.2	27,716	0.07%
2021/09/06	46.1	78.25	49.9	77.28	77.20	-3.8	27,656	-0.01%
2021/09/03	10.1	84.21	22.2	84.48	84.80	-12.1	27,059	-0.04%
2021/09/02	13.7	83.13	6	83.67	82.70	7.7	26,702	0.03%
2021/09/01	13.1	84.75	7	84.73	84.20	6.1	26,371	0.02%
2021/08/31	8.1	84.10	203	84.25	85.00	-194.9	26,181	-0.74%	大賣/鉅額交易
2021/08/30	7.4	83.64	26.1	83.98	84.80	-18.6	25,889	-0.07%
2021/08/27	20	82.48	14.3	82.49	83.50	5.7	25,694	0.02%
2021/08/26	2	80.10	2	80.40	81.30	0	25,664	0.00%
2021/08/25	14.4	80.38	7.1	80.71	80.80	7.4	25,798	0.03%
2021/08/24	13	79.21	30	79.63	80.40	-17	25,725	-0.07%
2021/08/23	6	78.80	7	78.56	79.00	-1	25,584	0.00%
2021/08/20	0.1	76.44	2.3	75.86	76.50	-2.2	25,472	-0.01%
2021/08/19	6.3	77.06	0	0.00	77.00	6.3	26,040	0.02%
2021/08/18	2	77.65	4	77.78	78.00	-2	25,902	-0.01%
2021/08/17	3	77.60	22.4	77.96	78.20	-19.4	26,016	-0.07%
2021/08/16	13.3	76.73	8	76.50	76.50	5.3	25,957	0.02%
2021/08/13	1.1	78.20	9	78.08	78.10	-7.9	26,571	-0.03%
2021/08/12	6	79.03	9	78.46	78.80	-3	26,794	-0.01%
2021/08/11	36.1	78.47	32	78.86	79.20	4.1	27,129	0.02%
2021/08/10	2	76.15	5	76.20	76.00	-3	27,455	-0.01%
2021/08/09	16	75.54	8	76.08	76.10	8	28,302	0.03%
2021/08/06	31.3	75.70	2	76.10	76.00	29.3	28,733	0.10%
2021/08/05	51	76.05	1	76.20	76.30	50	29,698	0.17%
2021/08/04	51	76.00	1	76.30	76.30	50	31,868	0.16%
2021/08/03	1	76.30	0	0.00	76.40	1	33,264	0.00%
2021/08/02	17	75.61	58	76.11	76.50	-41	34,382	-0.12%
2021/07/30	58.2	74.73	3.1	75.18	75.00	55.1	34,549	0.16%
2021/07/29	15.1	75.90	23	75.82	75.80	-8	34,671	-0.02%
2021/07/28	12.6	75.18	171	75.12	75.60	-158.4	35,189	-0.45%	大賣/鉅額交易
2021/07/27	16.6	77.01	33.4	77.73	76.40	-16.7	35,754	-0.05%
2021/07/26	83.6	80.96	37.7	79.65	78.50	45.9	36,651	0.13%
2021/07/23	13.1	84.30	6	84.28	85.00	7.1	35,783	0.02%
2021/07/22	23	83.20	38.6	83.22	84.10	-15.5	35,413	-0.04%
2021/07/21	4	81.61	4	81.58	81.80	0	35,067	0.00%
2021/07/20	44.8	81.82	129	81.44	81.50	-84.2	35,157	-0.24%	大賣/
2021/07/19	75.2	83.91	33.1	83.93	83.00	42.1	34,832	0.12%
2021/07/16	103.2	80.75	75.5	81.72	82.90	27.7	34,503	0.08%	大買/
2021/07/15	32	79.52	35.2	79.48	79.50	-3.2	33,951	-0.01%
2021/07/14	25.8	77.38	19	77.75	78.10	6.8	33,901	0.02%
2021/07/13	40	76.91	60	76.92	76.20	-20	33,916	-0.06%
2021/07/12	227.1	77.77	186.2	77.30	76.10	40.9	33,786	0.12%	大買/大賣/
2021/07/09	5.4	74.09	2.1	74.05	74.20	3.3	33,694	0.01%
2021/07/08	4.1	74.44	16.2	74.28	74.80	-12	33,692	-0.04%
2021/07/07	17	74.00	1	74.00	74.00	16	33,896	0.05%
2021/07/06	5.1	73.84	11.5	74.01	73.70	-6.4	34,220	-0.02%
2021/07/05	0	0.00	4	73.82	73.90	-4	34,315	-0.01%
2021/07/02	3	73.40	0	0.00	72.90	3	34,431	0.01%
2021/07/01	3.1	73.83	64	73.54	73.40	-61	34,570	-0.18%
2021/06/30	0	73.70	7.6	73.77	73.90	-7.6	34,764	-0.02%
2021/06/29	63.3	72.56	17.7	72.36	72.60	45.6	35,045	0.13%
2021/06/28	21.3	73.08	0	0.00	73.20	21.3	35,424	0.06%
2021/06/25	77	73.07	9.1	73.16	72.90	67.9	35,800	0.19%
2021/06/24	45	71.87	1.5	71.80	71.90	43.5	35,812	0.12%
2021/06/23	7.4	71.18	5.6	71.32	71.80	1.8	36,140	0.01%
2021/06/22	10.8	70.57	4	70.70	70.70	6.8	36,335	0.02%
2021/06/21	27.2	70.03	10.1	70.20	70.00	17.1	36,352	0.05%
2021/06/18	6.9	71.63	3	71.67	71.30	3.9	36,089	0.01%
2021/06/17	8.1	72.12	2	72.00	72.30	6.1	35,879	0.02%
2021/06/16	27.2	72.75	2	72.70	72.60	25.2	36,428	0.07%
2021/06/15	130.4	73.14	177	73.00	73.00	-46.7	36,476	-0.13%	大買/大賣/
2021/06/11	91	73.91	3	74.07	73.80	88	36,693	0.24%
2021/06/10	0.1	73.41	7	73.34	73.80	-6.9	36,729	-0.02%
2021/06/09	2.3	72.86	10	72.80	72.90	-7.7	37,125	-0.02%
2021/06/08	2.1	73.17	1.7	73.48	73.70	0.4	37,549	0.00%
2021/06/07	54.1	73.07	3	73.30	73.20	51.1	38,854	0.13%
2021/06/04	8.3	72.72	1	72.70	72.90	7.3	39,203	0.02%
2021/06/03	8.5	73.79	9	73.74	73.60	-0.5	39,914	0.00%
2021/06/02	5	73.72	24.3	73.21	74.50	-19.3	40,087	-0.05%
2021/06/01	0	0.00	37	72.31	73.00	-37	39,920	-0.09%
2021/05/31	1.1	72.00	14	72.25	72.30	-12.9	40,115	-0.03%
2021/05/28	1	71.60	5.3	71.99	72.00	-4.3	40,194	-0.01%
2021/05/27	8.4	70.58	8	70.45	71.60	0.4	40,267	0.00%
2021/05/26	3.1	71.50	14	71.42	71.60	-11	40,456	-0.03%
2021/05/25	13.6	72.05	1	72.00	71.90	12.6	41,177	0.03%
2021/05/24	6	71.75	2.1	71.70	72.00	3.9	41,309	0.01%
2021/05/21	9.4	72.24	75.2	73.16	72.00	-65.8	41,400	-0.16%
2021/05/20	52.1	70.14	45	70.72	70.20	7.1	40,820	0.02%
2021/05/19	13.1	71.04	59	70.50	70.60	-45.9	40,702	-0.11%
2021/05/18	57	70.93	67.1	70.73	71.40	-10.1	40,660	-0.02%
2021/05/17	18	66.07	9	66.53	65.60	9	40,601	0.02%
2021/05/14	48.1	69.83	68	69.97	69.60	-19.9	39,774	-0.05%
2021/05/13	48.5	69.52	117	68.35	68.60	-68.5	39,246	-0.17%	大賣/
2021/05/12	143.5	69.99	43.5	70.69	70.00	100	38,421	0.26%	大買/
2021/05/11	159.8	77.07	149	76.00	74.80	10.9	36,694	0.03%	大買/大賣/
2021/05/10	143.1	74.26	91.4	75.62	76.60	51.7	35,260	0.15%	大買/
2021/05/07	26	70.58	41.1	70.49	70.80	-15.1	34,384	-0.04%
2021/05/06	77.1	70.08	13	69.82	69.60	64.1	34,193	0.19%
2021/05/05	15.2	69.01	11	68.70	69.50	4.2	33,736	0.01%
2021/05/04	49	67.57	30	67.30	67.40	19	33,156	0.06%
2021/05/03	42.5	69.99	18	69.99	68.80	24.5	32,463	0.08%
2021/04/29	9.1	64.34	15	64.40	64.20	-5.9	31,048	-0.02%
2021/04/28	4.1	65.24	4.5	65.13	65.10	-0.4	30,854	0.00%
2021/04/27	2.6	64.11	7	64.17	64.90	-4.4	30,724	-0.01%
2021/04/26	3.1	62.67	27.1	63.87	64.10	-24	30,536	-0.08%
2021/04/23	4	61.20	2.5	61.22	61.30	1.5	30,234	0.00%
2021/04/22	21.2	61.58	18	61.21	61.10	3.2	30,326	0.01%
2021/04/21	6.5	60.99	0	0.00	61.40	6.5	30,017	0.02%
2021/04/20	8.3	61.82	23.6	61.22	61.80	-15.3	30,043	-0.05%
2021/04/19	11.3	60.51	13	61.20	61.80	-1.7	30,178	-0.01%
2021/04/16	14.2	59.50	4.6	59.44	60.00	9.6	30,110	0.03%
2021/04/15	36	58.79	62	58.89	60.00	-26	30,284	-0.09%
2021/04/14	3	57.00	9	56.99	57.10	-6	29,598	-0.02%
2021/04/13	58	58.08	0	0.00	57.80	58	29,559	0.20%
2021/04/12	0	0.00	18.1	57.57	58.00	-18.1	29,197	-0.06%
2021/04/09	10	56.40	17	56.65	56.40	-7	28,971	-0.02%
2021/04/08	7.1	56.97	16.4	56.88	56.90	-9.3	28,985	-0.03%
2021/04/07	15	57.17	6	57.17	57.50	9	29,180	0.03%
2021/04/06	5	57.48	12	57.39	57.30	-7	28,913	-0.02%
2021/04/01	19.3	57.53	4.4	57.55	57.80	14.9	28,624	0.05%
2021/03/31	21	57.29	7	56.83	56.80	14	28,086	0.05%
2021/03/30	1	56.80	6.1	56.60	56.80	-5.1	27,757	-0.02%
2021/03/29	8	55.83	9	55.88	55.90	-1	27,361	0.00%
2021/03/26	36	55.72	52	55.54	55.50	-16	27,328	-0.06%
2021/03/25	48	55.25	168	54.81	55.30	-120	27,357	-0.44%	大賣/鉅額交易
2021/03/24	21.1	54.38	1	54.20	54.40	20.1	27,212	0.07%
2021/03/23	4	54.77	11	54.64	54.50	-7	27,030	-0.03%
2021/03/22	16	53.51	24	53.43	53.90	-8	26,920	-0.03%
2021/03/19	14	53.57	23	54.13	53.70	-9	27,234	-0.03%
2021/03/18	17	55.40	2	54.65	54.40	15	26,995	0.06%
2021/03/17	36	55.10	85	54.68	54.50	-49	27,457	-0.18%
2021/03/16	3	55.43	22	55.39	55.40	-19	27,420	-0.07%
2021/03/15	223.7	55.82	7	55.94	55.50	216.7	27,388	0.79%	大買/鉅額交易
2021/03/12	15.6	54.95	10	54.97	54.90	5.6	27,099	0.02%
2021/03/11	87.5	56.05	54	55.61	55.40	33.5	26,922	0.12%
2021/03/10	55	53.67	101	53.47	54.00	-46	25,773	-0.18%	大賣/
2021/03/09	14	53.58	15.2	53.67	53.70	-1.2	25,454	0.00%
2021/03/08	90	52.43	38.1	52.32	52.10	51.9	24,877	0.21%
2021/03/05	0	0.00	8	50.46	50.80	-8	24,534	-0.03%
2021/03/04	1.1	50.59	71	50.60	50.60	-69.9	25,238	-0.28%
2021/03/03	80	51.00	14	50.89	51.00	66	25,089	0.26%
2021/03/02	12	50.73	7.4	50.78	50.10	4.6	24,982	0.02%
2021/02/26	27.4	50.47	78	51.08	49.90	-50.6	24,694	-0.20%
2021/02/25	71	50.69	8	50.99	51.70	63	23,847	0.26%
2021/02/24	16.3	50.09	15.2	50.00	50.00	1.1	23,128	0.00%
2021/02/23	2	49.68	1	49.35	49.75	1	22,937	0.00%
2021/02/22	14.2	49.61	21	49.58	48.95	-6.8	22,702	-0.03%
2021/02/19	6.1	48.98	2.2	48.91	49.10	3.9	22,644	0.02%
2021/02/18	10	49.58	11	49.57	49.20	-1	22,724	0.00%
2021/02/17	22	48.39	35.7	48.93	48.90	-13.7	22,516	-0.06%
2021/02/05	11.2	47.00	14	47.02	46.90	-2.8	21,815	-0.01%
2021/02/04	1.1	47.06	0	0.00	47.10	1.1	22,053	0.00%
2021/02/03	1	47.25	15	47.33	47.60	-14	22,835	-0.06%
2021/02/02	10	47.10	63.4	47.10	47.25	-53.4	22,979	-0.23%
2021/02/01	1	45.80	11	45.99	45.95	-10	22,665	-0.04%
2021/01/29	11.1	45.78	0	0.00	45.55	11.1	22,644	0.05%
2021/01/28	14.9	46.07	1	46.40	46.20	13.9	22,410	0.06%
2021/01/27	2	46.75	0	0.00	46.80	2	22,191	0.01%
2021/01/26	8	46.76	5	47.20	46.50	3	22,119	0.01%
2021/01/25	11	47.47	1.1	46.79	47.40	9.9	21,928	0.05%
2021/01/22	0	46.30	2.2	46.55	46.25	-2.2	21,726	-0.01%
2021/01/21	6	46.52	1	46.35	46.20	5	21,634	0.02%
2021/01/20	2.2	46.34	12	46.71	46.20	-9.8	21,583	-0.05%
2021/01/19	1.1	47.09	17	47.39	47.25	-15.9	21,378	-0.07%
2021/01/18	13.3	46.82	6	46.50	46.95	7.3	21,305	0.03%
2021/01/15	16.5	47.86	25.4	47.78	47.60	-8.9	21,046	-0.04%
2021/01/14	15.5	48.28	33	48.11	48.45	-17.5	20,910	-0.08%
2021/01/13	13.3	47.90	14	48.19	48.30	-0.7	20,703	0.00%
2021/01/12	30	47.78	46.3	48.41	47.75	-16.3	20,349	-0.08%
2021/01/11	45	47.84	3	47.35	47.40	42	19,832	0.21%
2021/01/08	12.2	46.78	146.7	47.08	47.45	-134.5	19,420	-0.69%	大賣/鉅額交易
2021/01/07	0.3	46.10	1	46.25	46.20	-0.7	18,928	0.00%
2021/01/06	13.3	45.94	11	46.15	45.60	2.3	18,827	0.01%
2021/01/05	18.4	46.10	10.1	46.05	46.35	8.3	18,643	0.04%
2021/01/04	16.1	46.11	0	0.00	46.25	16.1	18,599	0.09%
2020/12/31	3	46.72	6.6	46.58	46.75	-3.6	18,506	-0.02%
2020/12/30	10.4	46.13	18	46.60	46.90	-7.6	18,315	-0.04%
2020/12/29	31	45.55	1.3	45.54	45.50	29.7	17,978	0.17%
2020/12/28	2.1	45.38	4	45.40	45.55	-2	18,096	-0.01%
2020/12/25	1	45.55	6	45.55	45.50	-5	18,122	-0.03%
2020/12/24	8.1	45.60	3	45.75	45.55	5.1	18,141	0.03%
2020/12/23	1.2	44.76	26	44.69	44.80	-24.8	17,948	-0.14%
2020/12/22	2.2	45.15	0.4	45.30	44.90	1.8	17,960	0.01%
2020/12/21	56.3	45.54	2	45.45	45.50	54.3	18,211	0.30%
2020/12/18	11	46.07	0	0.00	46.00	11	18,064	0.06%
2020/12/17	10	46.21	4	46.39	46.20	6	17,979	0.03%
2020/12/16	0.5	46.29	5	46.37	46.35	-4.5	18,050	-0.02%
2020/12/15	25.4	45.98	10	45.99	45.85	15.4	18,040	0.09%
2020/12/14	3.5	47.23	4	47.40	47.30	-0.5	17,640	0.00%
2020/12/11	14	47.09	19	47.27	47.20	-5	17,326	-0.03%
2020/12/10	0	0.00	26.7	45.59	45.65	-26.7	16,697	-0.16%
2020/12/09	1	44.95	11.2	45.01	45.10	-10.2	16,532	-0.06%
2020/12/08	28.1	44.93	6	44.98	45.40	22.1	16,584	0.13%
2020/12/07	9.2	45.44	7	45.51	45.60	2.2	16,494	0.01%
2020/12/04	14	44.68	1	45.05	45.15	13	16,320	0.08%
2020/12/03	4	44.43	15	44.80	44.45	-11	16,105	-0.07%
2020/12/02	18	44.61	0	0.00	44.55	18	15,890	0.11%
2020/12/01	52	44.72	2	44.45	44.80	50	15,675	0.32%
2020/11/30	22	45.15	3	44.90	44.30	19	15,570	0.12%
2020/11/27	23	45.49	14	45.73	45.65	9	14,834	0.06%
2020/11/26	31	45.53	34	45.53	45.60	-3	14,746	-0.02%
2020/11/25	21	45.17	1	45.10	45.15	20	14,672	0.14%
2020/11/24	3	45.10	0	0.00	44.95	3	14,637	0.02%
2020/11/23	11	45.30	22	45.42	45.50	-11	14,581	-0.08%
2020/11/20	20	44.47	25	44.56	44.90	-5	14,590	-0.03%
2020/11/19	2	45.60	15	45.30	45.25	-13	14,975	-0.09%
2020/11/18	0	0.00	20	45.60	45.50	-20	14,881	-0.13%
2020/11/17	22	45.31	0	45.45	45.55	22	14,877	0.15%
2020/11/16	6	45.45	20	45.50	45.55	-14	14,813	-0.09%
2020/11/13	0	0.00	26	45.30	45.30	-26	14,784	-0.18%
2020/11/12	20	45.05	30	45.17	45.20	-10	14,647	-0.07%
2020/11/11	32	44.92	44	45.09	45.55	-12	14,376	-0.08%
2020/11/10	10	43.50	17	43.50	43.60	-7	13,554	-0.05%
2020/11/09	0.1	42.10	10	42.52	42.70	-10	13,328	-0.07%
2020/11/05	0	0.00	1	41.65	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	75	41.50	41.65	-75	13,527	-0.55%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/10/30	4.2	40.66	0	0.00	40.70	4.2	13,672	0.03%
2020/10/29	2	40.80	0	0.00	40.75	2	13,549	0.01%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/26	2.5	41.60	0	0.00	41.70	2.5	13,648	0.02%
2020/10/23	3	41.37	0	0.00	41.40	3	13,717	0.02%
2020/10/22	1	41.50	0.2	41.60	41.50	0.8	13,769	0.01%
2020/10/20	2	41.35	0	0.00	41.40	2	13,680	0.01%
2020/10/19	3	41.55	0	0.00	41.45	3	13,652	0.02%
2020/10/16	1	41.40	0	0.00	41.35	1	13,717	0.01%
2020/10/15	3	41.37	11	41.45	41.30	-8	13,830	-0.06%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/13	10	41.40	11	41.70	41.45	-1	13,582	-0.01%
2020/10/12	1	41.35	5	41.45	41.45	-4	13,601	-0.03%
2020/10/08	16	41.06	0	0.00	41.05	16	13,607	0.12%
2020/10/07	5	41.30	0	0.00	41.15	5	13,557	0.04%
2020/10/06	2	41.40	0	0.00	41.50	2	13,534	0.01%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/29	0	0.00	4	41.60	41.65	-4	13,566	-0.03%
2020/09/28	1	41.10	1	41.20	41.30	0	13,654	0.00%
2020/09/25	2	40.78	2	40.80	40.80	0	13,727	0.00%
2020/09/24	19	40.53	0	0.00	40.60	19	13,700	0.14%
2020/09/23	5	41.60	40	41.48	41.75	-35	13,275	-0.26%
2020/09/22	11	41.95	0	0.00	41.90	11	13,140	0.08%
2020/09/21	4	42.41	0	0.00	42.40	4	13,295	0.03%
2020/09/18	1	42.85	8	43.05	42.85	-7	13,252	-0.05%
2020/09/17	22	43.31	0	0.00	43.25	22	13,119	0.17%
2020/09/16	0	43.65	0	0.00	43.75	0	13,096	0.00%
2020/09/15	5	43.65	0	0.00	43.75	5	13,018	0.04%
2020/09/14	2	43.40	6	43.62	43.65	-4	13,087	-0.03%
2020/09/11	13	43.32	2	43.40	43.45	11	13,010	0.08%
2020/09/10	0	0.00	6	42.98	43.05	-6	12,965	-0.05%
2020/09/09	3	41.80	0	0.00	42.25	3	12,854	0.02%
2020/09/08	1	42.45	0	0.00	42.50	1	12,825	0.01%
2020/09/07	0	0.00	0.2	42.50	42.45	-0.2	12,905	0.00%
2020/09/04	1	42.20	20	42.30	42.45	-19	13,169	-0.14%
2020/09/03	10	42.65	0	0.00	42.75	10	13,311	0.08%
2020/08/31	1	43.00	0	0.00	42.80	1	13,272	0.01%
2020/08/28	5	43.30	3	43.30	43.30	2	13,213	0.02%
2020/08/27	16	43.19	0.1	43.10	43.10	15.9	13,266	0.12%
2020/08/26	11	43.37	47	43.16	43.40	-36	13,235	-0.27%
2020/08/25	0	0.00	27	43.13	43.40	-27	13,156	-0.21%
2020/08/21	10	41.50	0	0.00	41.80	10	12,897	0.08%
2020/08/20	45	41.62	2	42.00	41.40	43	12,766	0.34%
2020/08/19	1.3	42.70	50	43.23	42.75	-48.7	12,709	-0.38%
2020/08/18	3	42.55	1	42.50	42.55	2	12,493	0.02%
2020/08/17	1	42.30	0.1	42.40	42.50	0.9	12,560	0.01%
2020/08/14	0	0.00	6	41.90	41.85	-6	12,580	-0.05%
2020/08/13	2	42.00	8	42.06	42.00	-6	12,658	-0.05%
2020/08/12	5	41.90	0	0.00	41.85	5	12,773	0.04%
2020/08/11	0	0.00	1	42.00	41.75	-1	12,660	-0.01%
2020/08/10	3	41.50	0	0.00	41.75	3	12,546	0.02%
2020/08/07	2	41.23	0	0.00	41.15	2	12,544	0.02%
2020/08/06	2.6	41.50	0	0.00	41.55	2.6	12,531	0.02%
2020/08/05	0	0.00	11	41.30	41.40	-11	12,568	-0.09%
2020/08/03	1	41.25	5	41.50	41.25	-4	12,627	-0.03%
2020/07/31	1	41.80	15	41.68	41.75	-14	12,603	-0.11%
2020/07/28	0	0.00	10	41.50	41.70	-10	12,617	-0.08%
2020/07/27	5	42.10	0.1	41.80	41.80	4.9	12,746	0.04%
2020/07/24	1	42.00	0.3	42.05	42.00	0.7	12,880	0.01%
2020/07/22	0	0.00	5.1	43.05	43.10	-5.1	12,889	-0.04%
2020/07/21	2	42.50	9	42.61	42.50	-7	12,846	-0.05%
2020/07/20	1	42.70	10	42.53	42.65	-9	12,732	-0.07%
2020/07/17	0.5	42.80	1	42.90	42.80	-0.5	12,866	0.00%
2020/07/16	24	42.80	0	0.00	42.85	24	13,060	0.18%
2020/07/15	0	0.00	2	43.00	42.80	-2	13,046	-0.02%
2020/07/14	1	42.95	20	42.90	42.70	-19	13,170	-0.14%
2020/07/13	9	42.97	0	0.00	43.00	9	13,365	0.07%
2020/07/10	1	42.60	1	42.45	42.40	0	13,490	0.00%
2020/07/09	0	0.00	13	43.36	42.80	-13	13,702	-0.09%
2020/07/08	0	0.00	1	43.30	43.10	-1	13,617	-0.01%
2020/07/07	6	43.30	7	43.55	43.30	-1	13,722	-0.01%
2020/07/06	5	43.26	2	43.25	43.30	3	13,742	0.02%
2020/07/03	2	42.35	2	42.40	42.80	0	13,867	0.00%
2020/07/02	3	42.23	5	42.20	42.10	-2	14,007	-0.01%
2020/07/01	4	42.05	1	42.10	42.30	3	14,311	0.02%
2020/06/30	18	43.89	8	44.00	43.90	10	14,307	0.07%
2020/06/29	45	43.65	0	0.00	43.80	45	14,241	0.32%
2020/06/24	1	44.10	37	44.14	44.15	-36	14,247	-0.25%
2020/06/23	2	43.75	0	0.00	44.00	2	14,476	0.01%
2020/06/22	1	43.50	2	43.48	43.60	-1	14,552	-0.01%
2020/06/19	7.2	43.84	11	44.03	43.60	-3.8	14,773	-0.03%
2020/06/18	22.1	43.75	0	0.00	43.85	22.1	14,934	0.15%
2020/06/17	5	44.25	1	44.25	44.30	4	15,019	0.03%
2020/06/16	5	43.70	21	43.90	44.10	-16	15,493	-0.10%
2020/06/15	0	0.00	4	43.35	43.10	-4	16,095	-0.02%
2020/06/12	0	0.00	38	42.92	43.25	-38	16,407	-0.23%
2020/06/11	3	43.70	11	44.56	43.60	-8	16,848	-0.05%
2020/06/10	8	44.48	2	44.50	44.60	6	17,044	0.04%
2020/06/09	2	44.00	12	43.95	44.00	-10	17,833	-0.06%
2020/06/08	0	0.00	15	43.85	43.85	-15	18,181	-0.08%
2020/06/05	5	43.35	15	43.35	43.50	-10	18,324	-0.05%
2020/06/04	0	0.00	3	43.53	43.55	-3	18,566	-0.02%
2020/06/03	25	43.43	1	43.35	43.55	24	18,973	0.13%
2020/06/02	0	0.00	23	42.93	42.95	-23	18,957	-0.12%
2020/06/01	1	42.60	15	42.65	42.50	-14	18,967	-0.07%
2020/05/29	0	0.00	10	41.85	42.40	-10	18,961	-0.05%
2020/05/28	20	42.30	0	0.00	42.05	20	18,742	0.11%
2020/05/27	0	0.00	9	42.60	42.65	-9	18,852	-0.05%
2020/05/26	3	42.75	12	42.62	42.45	-9	18,940	-0.05%
2020/05/25	1	41.10	2	41.70	41.70	-1	18,867	-0.01%
2020/05/22	9	41.91	0	0.00	41.70	9	18,881	0.05%
2020/05/21	1	42.60	1	42.30	42.70	0	18,910	0.00%
2020/05/20	0	0.00	13	42.22	42.25	-13	18,801	-0.07%
2020/05/19	0	0.00	8	42.08	42.00	-8	18,690	-0.04%
2020/05/18	0	0.00	11	41.23	41.20	-11	18,448	-0.06%
2020/05/15	4	41.06	5	41.09	41.15	-1	18,430	-0.01%
2020/05/14	15	40.80	0	0.00	40.55	15	18,263	0.08%
2020/05/13	5	41.00	3	40.85	40.95	2	18,156	0.01%
2020/05/11	1	41.40	0	0.00	41.20	1	18,225	0.01%
2020/05/08	4	40.80	12	40.82	40.65	-8	18,241	-0.04%
2020/05/07	0	0.00	8	40.50	40.50	-8	18,279	-0.04%
2020/05/06	6	40.64	0	0.00	40.55	6	18,315	0.03%
2020/05/05	13	40.77	0.2	40.80	40.65	12.8	18,380	0.07%
2020/05/04	29.5	40.64	15	40.86	40.75	14.5	18,411	0.08%
2020/04/30	11	41.84	27	42.28	42.30	-16	18,225	-0.09%
2020/04/29	12	41.29	3	40.80	41.05	9	18,188	0.05%
2020/04/28	13	40.20	20	40.25	40.30	-7	18,182	-0.04%
2020/04/27	0	0.00	1	40.05	40.10	-1	18,723	-0.01%
2020/04/24	3	39.35	0	0.00	39.20	3	18,683	0.02%
2020/04/23	1	39.60	0	0.00	39.60	1	18,723	0.01%
2020/04/22	3	38.57	1	39.40	39.45	2	18,721	0.01%
2020/04/21	5	39.52	7	39.16	39.00	-2	18,670	-0.01%
2020/04/20	7	40.24	2	40.20	40.10	5	18,566	0.03%
2020/04/17	9	40.79	56	40.82	40.60	-47	18,610	-0.25%
2020/04/16	38	40.26	1	40.30	40.20	37	18,482	0.20%
2020/04/15	6	40.78	6	40.83	41.05	0	18,295	0.00%
2020/04/14	6	40.58	32	40.33	40.65	-26	18,190	-0.14%
2020/04/13	5	39.61	21	39.59	39.50	-16	18,003	-0.09%
2020/04/10	24	38.82	10	39.22	39.20	14	17,881	0.08%
2020/04/09	13	38.06	0	0.00	38.20	13	17,767	0.07%
2020/04/08	2	38.00	18	37.89	37.95	-16	17,642	-0.09%
2020/04/07	12	37.51	0	0.00	37.25	12	17,403	0.07%
2020/04/06	7	37.09	4	38.25	37.30	3	17,181	0.02%
2020/04/01	10	37.37	2	37.45	37.40	8	16,908	0.05%
2020/03/31	13	37.65	0	0.00	37.55	13	16,767	0.08%
2020/03/30	3	37.63	3	37.58	37.90	0	16,494	0.00%
2020/03/27	8	38.10	6	38.51	38.30	2	16,359	0.01%
2020/03/26	4	37.08	50	37.15	37.30	-46	16,114	-0.29%
2020/03/25	55	36.83	50	37.14	37.10	5	16,112	0.03%
2020/03/24	66	36.53	0	0.00	36.25	66	15,922	0.41%
2020/03/23	53	35.97	50	36.40	36.00	3	15,817	0.02%
2020/03/20	17	36.41	0	0.00	37.50	17	15,842	0.11%
2020/03/19	21	35.43	18	34.97	34.85	3	15,428	0.02%
2020/03/18	7	36.96	30	36.98	36.85	-23	15,332	-0.15%
2020/03/17	8	37.31	30	37.42	37.35	-22	15,127	-0.15%
2020/03/16	28	38.63	7	38.39	38.05	21	14,810	0.14%
2020/03/13	33	38.65	14	38.29	39.65	19	14,425	0.13%
2020/03/12	14	40.84	19.4	40.61	40.50	-5.4	13,472	-0.04%
2020/03/11	3	42.27	0	0.00	42.15	3	13,056	0.02%
2020/03/10	0	0.00	34	42.27	42.35	-34	13,022	-0.26%
2020/03/09	40.1	42.74	19	42.79	42.35	21.1	12,848	0.16%
2020/03/06	15	44.32	0	0.00	44.20	15	12,372	0.12%
2020/03/05	5	45.00	5	44.89	45.15	0	12,347	0.00%
2020/03/04	5.3	44.18	2	44.30	44.45	3.3	12,451	0.03%
2020/03/03	5	44.17	1	44.15	44.15	4	12,548	0.03%
2020/03/02	23.4	44.00	6	44.00	43.95	17.4	12,678	0.14%
2020/02/27	26	44.50	0	0.00	44.45	26	13,147	0.20%
2020/02/26	5	44.57	10	44.70	44.70	-5	13,411	-0.04%
2020/02/25	3	44.90	14	44.95	44.95	-11	13,301	-0.08%
2020/02/24	20	45.17	4	44.90	45.00	16	13,338	0.12%
2020/02/21	12	45.83	0	0.00	45.70	12	13,244	0.09%
2020/02/20	1	46.10	1	46.25	46.10	0	13,321	0.00%
2020/02/19	10	46.25	0	0.00	46.35	10	13,295	0.08%
2020/02/17	1	45.75	0	0.00	45.95	1	13,316	0.01%
2020/02/13	3.3	46.02	10	46.03	46.05	-6.7	13,428	-0.05%
2020/02/12	5	46.45	5	46.49	46.35	0	13,455	0.00%
2020/02/11	5	45.95	5	45.85	46.00	0	13,347	0.00%
2020/02/10	9	45.03	5	45.05	45.15	4	13,575	0.03%
2020/02/06	0	0.00	22	45.70	46.00	-22	14,017	-0.16%
2020/02/05	1	45.25	3	44.90	45.40	-2	13,961	-0.01%
2020/02/04	3	45.05	1	44.90	45.05	2	13,912	0.01%
2020/02/03	13	44.08	29	44.32	44.15	-16	13,979	-0.11%
2020/01/31	5	45.01	2	45.00	45.05	3	13,806	0.02%
2020/01/30	16.3	45.42	17	45.45	45.00	-0.7	13,719	-0.01%
2020/01/20	170	47.10	0	0.00	47.10	170	13,126	1.30%	大買/鉅額交易
2020/01/17	4	47.09	1	47.00	47.15	3	13,064	0.02%
2020/01/16	0	0.00	1.2	46.73	46.90	-1.2	12,986	-0.01%
2020/01/15	1	46.75	0	0.00	46.80	1	12,907	0.01%
2020/01/14	7	47.04	0	0.00	47.00	7	12,838	0.05%
2020/01/13	15	46.87	1	46.80	46.80	14	12,734	0.11%
2020/01/10	0	0.00	23	46.45	46.40	-23	12,676	-0.18%
2020/01/09	0	0.00	10	46.00	46.00	-10	12,608	-0.08%
2020/01/08	6	45.84	7	45.89	45.80	-1	12,623	-0.01%
2020/01/07	0	0.00	5	46.20	46.30	-5	12,548	-0.04%
2020/01/06	21	46.30	0	0.00	46.40	21	12,563	0.17%
2020/01/03	0	0.00	30	46.80	46.75	-30	12,558	-0.24%
2020/01/02	10	46.40	5	46.40	46.45	5	12,533	0.04%
2019/12/31	21	46.50	3	46.60	46.40	18	12,504	0.14%
2019/12/30	3	46.70	0	0.00	46.70	3	12,500	0.02%
2019/12/27	0	0.00	21	46.65	46.75	-21	12,512	-0.17%
2019/12/25	12	46.40	7	46.41	46.45	5	12,509	0.04%
2019/12/24	5	46.50	8	46.50	46.50	-3	12,542	-0.02%
2019/12/23	1	46.45	0	0.00	46.65	1	12,613	0.01%
2019/12/20	21	46.79	3	46.80	46.75	18	12,650	0.14%
2019/12/18	31	46.66	26	46.60	46.75	5	12,459	0.04%
2019/12/17	2	46.25	9	46.31	46.50	-7	12,454	-0.06%
2019/12/16	23	46.81	17	46.97	46.60	6	12,268	0.05%
2019/12/13	14.1	46.89	17	46.80	47.15	-2.9	12,136	-0.02%
2019/12/12	0	0.00	2	46.10	46.05	-2	11,685	-0.02%
2019/12/11	10	45.98	9	46.07	45.95	1	11,598	0.01%
2019/12/10	0	0.00	1	45.45	45.55	-1	11,447	-0.01%
2019/12/09	2	45.30	0	0.00	45.45	2	11,404	0.02%
2019/12/06	5	45.25	0	0.00	45.45	5	11,572	0.04%
2019/12/04	0	0.00	5	44.55	44.80	-5	11,452	-0.04%
2019/12/02	0	0.00	5	44.45	44.80	-5	11,513	-0.04%
2019/11/29	1	44.85	5	45.00	44.80	-4	11,431	-0.03%
2019/11/28	5	45.40	3.3	45.40	45.40	1.7	11,208	0.02%
2019/11/27	1	45.75	18.3	45.80	45.85	-17.3	11,107	-0.16%
2019/11/26	0	0.00	1	46.35	46.00	-1	10,945	-0.01%
2019/11/25	5	46.10	3	45.90	46.10	2	10,286	0.02%
2019/11/22	0	0.00	0.7	45.30	45.30	-0.7	10,034	-0.01%
2019/11/21	0	0.00	27	44.95	45.05	-27	10,041	-0.27%
2019/11/20	1	45.20	3	45.32	45.45	-2	9,948	-0.02%
2019/11/18	0	0.00	1	45.25	45.60	-1	9,831	-0.01%
2019/11/15	0	0.00	1	45.15	45.30	-1	9,898	-0.01%
2019/11/14	10.2	45.10	0	0.00	45.10	10.2	9,986	0.10%
2019/11/13	2	45.35	0	0.00	45.30	2	10,209	0.02%
2019/11/12	26	45.57	2	45.60	45.55	24	10,259	0.23%
2019/11/11	2	45.23	0	0.00	45.20	2	10,222	0.02%
2019/11/08	1	45.40	1	45.55	45.60	0	10,236	0.00%
2019/11/07	1	45.40	4	45.68	45.50	-3	10,148	-0.03%
2019/11/06	10	45.85	42	45.46	45.85	-32	9,873	-0.32%
2019/11/05	0.1	44.95	0	0.00	44.95	0.1	9,380	0.00%
2019/11/04	0.6	44.80	0	0.00	44.95	0.6	9,414	0.01%
2019/11/01	0.1	44.55	11	44.48	44.55	-10.9	9,445	-0.12%
2019/10/31	1.1	44.69	5	45.15	44.55	-3.9	9,553	-0.04%
2019/10/30	0.2	45.30	0	0.00	45.45	0.2	9,452	0.00%
2019/10/29	0	0.00	6	45.29	45.45	-6	9,564	-0.06%
2019/10/25	0	0.00	5	45.45	45.50	-5	9,528	-0.05%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	40.1	45.20	3	45.15	45.20	37.1	9,479	0.39%
2019/10/22	0.5	45.30	1	45.45	45.50	-0.5	9,502	-0.01%
2019/10/21	0	0.00	1	45.30	45.40	-1	9,511	-0.01%
2019/10/18	5	45.35	5	45.30	45.25	0	9,561	0.00%
2019/10/16	2	44.95	59	45.11	45.25	-57	9,499	-0.60%
2019/10/15	1	44.80	1	45.20	44.95	0	9,492	0.00%
2019/10/14	1	44.75	23	44.62	44.80	-22	9,512	-0.23%
2019/10/09	5.2	43.99	0	0.00	43.90	5.2	9,473	0.05%
2019/10/07	20	43.90	0	0.00	44.00	20	9,406	0.21%
2019/10/04	5	43.95	10	44.10	44.00	-5	9,453	-0.05%
2019/10/03	5.2	44.05	0	0.00	44.10	5.2	9,476	0.05%
2019/10/02	0	0.00	1	44.80	44.75	-1	9,489	-0.01%
2019/10/01	1	44.80	1	45.00	45.00	0	9,586	0.00%
2019/09/25	46	44.40	0	0.00	44.40	46	10,268	0.45%
2019/09/24	0	0.00	2	44.85	45.00	-2	10,405	-0.02%
2019/09/20	0	0.00	33	45.02	45.15	-33	10,806	-0.31%
2019/09/19	0	0.00	1	45.60	45.20	-1	10,757	-0.01%
2019/09/18	1	45.55	1	45.55	45.60	0	10,735	0.00%
2019/09/17	0	0.00	2	45.15	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	7	45.19	45.30	-7	10,762	-0.07%
2019/09/12	0	0.00	1	45.20	45.00	-1	10,726	-0.01%
2019/09/11	3	44.77	1	44.80	44.95	2	10,826	0.02%
2019/09/10	3	44.95	7.1	44.99	44.90	-4.1	10,813	-0.04%
2019/09/09	3	44.30	4	44.46	44.55	-1	10,670	-0.01%
2019/09/06	0	0.00	9	43.94	44.00	-9	10,567	-0.09%
2019/09/05	3	43.85	0	0.00	43.95	3	10,660	0.03%
2019/09/04	18	43.54	10	43.55	43.45	8	10,519	0.08%
2019/09/03	1	43.25	0	0.00	43.25	1	10,585	0.01%
2019/08/30	0	0.00	1	43.35	43.65	-1	10,756	-0.01%
2019/08/29	1	43.15	0	0.00	43.15	1	10,797	0.01%
2019/08/28	1	43.50	1	43.50	43.70	0	10,818	0.00%
2019/08/27	7	43.39	2	43.45	43.50	5	10,851	0.05%
2019/08/23	1	43.15	0	0.00	43.10	1	10,801	0.01%
2019/08/21	2	42.95	2	43.25	42.90	0	11,145	0.00%
2019/08/20	9	43.04	0	0.00	42.90	9	11,111	0.08%
2019/08/19	6	43.23	3	43.42	43.35	3	11,128	0.03%
2019/08/16	0	0.00	6	42.75	43.15	-6	11,048	-0.05%
2019/08/15	0.1	42.10	1	42.20	41.90	-0.9	10,942	-0.01%
2019/08/13	8	42.39	3	42.45	42.30	5	11,116	0.04%
2019/08/12	13	42.24	0	0.00	41.90	13	11,259	0.12%
2019/08/08	3	41.90	0	0.00	41.90	3	11,569	0.03%
2019/08/07	3.1	41.74	0	0.00	41.65	3.1	11,618	0.03%
2019/08/06	2	41.73	4	41.35	41.70	-2	11,901	-0.02%
2019/08/05	1	42.00	5	42.00	42.00	-4	11,942	-0.03%
2019/08/02	0	0.00	8	42.37	42.35	-8	11,942	-0.07%
2019/08/01	0	0.00	5	42.85	42.90	-5	12,024	-0.04%
2019/07/31	1	43.35	5	43.18	43.20	-4	12,042	-0.03%
2019/07/30	2	43.55	0	0.00	43.50	2	11,991	0.02%
2019/07/29	3	43.50	0	0.00	43.55	3	12,158	0.02%
2019/07/26	2	43.60	0	0.00	43.50	2	12,256	0.02%
2019/07/24	0	0.00	5	43.55	43.45	-5	12,543	-0.04%
2019/07/23	3	43.65	0	0.00	43.55	3	12,576	0.02%
2019/07/19	0	0.00	3	43.75	43.50	-3	12,593	-0.02%
2019/07/18	1	43.40	1	43.40	43.45	0	12,590	0.00%
2019/07/17	1	43.65	104	43.65	43.50	-103	12,580	-0.82%	大賣/鉅額交易
2019/07/16	5	43.90	0	0.00	44.00	5	12,466	0.04%
2019/07/15	6	43.93	0	0.00	43.85	6	12,428	0.05%
2019/07/12	1	44.10	3	44.00	43.95	-2	12,723	-0.02%
2019/07/11	14.4	44.30	0	0.00	44.20	14.4	12,840	0.11%
2019/07/10	2.3	44.21	0	0.00	44.30	2.3	13,018	0.02%
2019/07/09	3.4	44.04	1	44.10	44.05	2.4	13,055	0.02%
2019/07/04	2	44.48	0.2	44.50	44.35	1.8	13,236	0.01%
2019/07/03	10	46.00	15	46.01	46.10	-5	13,177	-0.04%
2019/07/02	0	0.00	8	46.28	46.25	-8	13,031	-0.06%
2019/07/01	5	46.20	1	46.20	46.25	4	12,781	0.03%
2019/06/28	3	45.88	0	0.00	45.85	3	12,611	0.02%
2019/06/27	0	0.00	1	45.90	45.80	-1	12,572	-0.01%
2019/06/26	5	45.40	0	0.00	45.40	5	12,505	0.04%
2019/06/24	0	0.00	3	44.52	44.90	-3	12,607	-0.02%
2019/06/21	0	0.00	2	44.65	44.45	-2	12,633	-0.02%
2019/06/20	1	44.60	0	0.00	44.65	1	12,612	0.01%
2019/06/19	1	44.55	1	44.65	44.80	0	12,755	0.00%
2019/06/18	0	0.00	10	44.35	44.50	-10	12,656	-0.08%
2019/06/17	1	44.20	8	44.15	44.10	-7	12,868	-0.05%
2019/06/14	0	0.00	50	43.75	43.55	-50	13,091	-0.38%
2019/06/13	55	43.41	0	0.00	43.65	55	13,170	0.42%
2019/06/12	0	0.00	7	44.03	44.35	-7	13,250	-0.05%
2019/06/11	3	44.40	4	44.38	44.45	-1	13,372	-0.01%
2019/06/10	1.9	44.02	54	43.76	44.15	-52.1	13,370	-0.39%
2019/06/06	3	42.98	3	43.05	43.15	0	13,441	0.00%
2019/06/05	61	43.25	0	0.00	43.10	61	13,478	0.45%
2019/06/04	3	43.57	0	0.00	43.90	3	13,470	0.02%
2019/06/03	5	43.05	5	43.45	43.65	0	13,451	0.00%
2019/05/31	6	43.13	21	43.05	43.25	-15	13,432	-0.11%
2019/05/30	10	42.62	10	42.75	42.60	0	13,379	0.00%
2019/05/29	4	42.33	0	0.00	42.45	4	13,576	0.03%
2019/05/28	2	42.35	0	0.00	42.30	2	13,740	0.01%
2019/05/27	5	42.06	0	42.40	42.30	5	13,665	0.04%
2019/05/24	72	42.24	5	42.29	42.00	67	13,806	0.49%
2019/05/23	2	42.48	3	42.52	42.50	-1	13,755	-0.01%
2019/05/22	5	42.50	1	42.50	42.50	4	13,835	0.03%
2019/05/21	4	42.84	6	42.83	43.05	-2	13,864	-0.01%
2019/05/20	24.2	41.98	1	42.05	41.90	23.2	13,733	0.17%
2019/05/17	4.1	41.95	30	42.02	41.90	-25.9	13,636	-0.19%
2019/05/16	12	42.38	11	42.62	42.00	1	13,498	0.01%
2019/05/15	13.1	43.34	1	43.20	43.25	12.1	13,362	0.09%
2019/05/14	13	43.13	7	43.19	43.15	6	13,373	0.04%
2019/05/13	5.5	43.94	3	44.00	43.80	2.5	13,270	0.02%
2019/05/10	8	44.75	2	44.60	44.60	6	13,345	0.04%
2019/05/09	3	44.77	2	44.68	44.60	1	13,436	0.01%
2019/05/08	50	45.20	0	0.00	45.05	50	13,438	0.37%
2019/05/07	10.2	45.56	5	45.60	45.40	5.2	13,491	0.04%
2019/05/06	23	45.62	0	0.00	45.60	23	13,686	0.17%
2019/05/03	1	46.15	0	0.00	46.15	1	13,628	0.01%
2019/05/02	1	46.00	2	46.23	46.40	-1	13,506	-0.01%
2019/04/30	1	45.75	6	45.53	45.60	-5	13,422	-0.04%
2019/04/29	5	45.75	0	0.00	45.70	5	13,422	0.04%
2019/04/26	1	45.20	0	0.00	45.50	1	13,449	0.01%
2019/04/25	12	45.20	0	0.00	45.20	12	13,629	0.09%
2019/04/24	7	45.41	0	0.00	45.40	7	13,919	0.05%
2019/04/23	4	45.34	0	0.00	45.35	4	14,182	0.03%
2019/04/22	10	45.20	7.1	45.25	45.25	2.9	14,494	0.02%
2019/04/19	1	45.15	1	45.25	45.20	0	14,744	0.00%
2019/04/18	2	44.95	5	44.90	45.00	-3	14,768	-0.02%
2019/04/17	3	45.18	6	45.13	45.20	-3	14,610	-0.02%
2019/04/16	1	45.20	6	45.25	45.30	-5	14,477	-0.03%
2019/04/12	0	0.00	6	45.65	45.70	-6	14,335	-0.04%
2019/04/11	8	45.76	2	45.98	45.55	6	14,325	0.04%
2019/04/09	0.9	45.75	0	0.00	45.75	0.9	14,189	0.01%
2019/04/08	3	45.45	36	45.51	45.35	-33	14,074	-0.23%
2019/04/03	1	46.00	0.5	46.00	46.00	0.5	13,801	0.00%
2019/04/02	26	46.04	0	0.00	46.00	26	13,773	0.19%
2019/04/01	7	45.94	0	0.00	45.60	7	13,728	0.05%
2019/03/28	2.7	44.99	15	45.02	45.10	-12.3	13,404	-0.09%
2019/03/27	5.3	45.00	3	45.07	44.95	2.3	13,331	0.02%
2019/03/26	8	45.51	2	45.60	45.50	6	13,224	0.05%
2019/03/25	5.1	45.63	33	45.68	45.55	-27.9	13,349	-0.21%
2019/03/22	2	46.45	25	46.54	46.40	-23	13,166	-0.17%
2019/03/21	6	46.90	14.3	46.82	46.90	-8.3	13,054	-0.06%
2019/03/20	8	47.08	20.5	47.05	47.15	-12.5	13,050	-0.10%
2019/03/19	62	46.57	8	46.96	46.95	54	12,850	0.42%
2019/03/18	20	45.73	0	0.00	46.00	20	12,664	0.16%
2019/03/15	1.4	45.26	3	45.25	45.25	-1.6	12,582	-0.01%
2019/03/14	9	45.34	0	0.00	45.25	9	12,452	0.07%
2019/03/13	0.1	45.30	0	0.00	45.25	0.1	12,434	0.00%
2019/03/12	12	45.16	0	0.00	45.00	12	12,423	0.10%
2019/03/11	34.1	44.53	0	0.00	44.50	34.1	12,436	0.27%
2019/03/08	5	44.70	0	0.00	44.70	5	12,490	0.04%
2019/03/07	6	45.14	0	0.00	45.10	6	12,623	0.05%
2019/03/06	2	45.20	0	0.00	45.15	2	12,732	0.02%
2019/03/05	6	45.13	9	45.17	45.10	-3	12,846	-0.02%
2019/03/04	1.8	44.79	8	44.74	45.15	-6.2	12,921	-0.05%
2019/02/27	0.3	45.55	22	45.35	45.50	-21.7	12,758	-0.17%
2019/02/26	12	45.44	14	45.51	45.45	-2	12,558	-0.02%
2019/02/25	13	45.19	3	45.10	45.30	10	12,239	0.08%
2019/02/22	3	45.00	1	45.00	45.00	2	12,147	0.02%
2019/02/21	6	45.10	2	44.98	45.10	4	12,083	0.03%
2019/02/20	17	45.00	1	44.95	45.05	16	12,003	0.13%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/15	2	44.53	1	44.55	44.40	1	11,767	0.01%
2019/02/14	9	44.71	0	0.00	44.50	9	11,660	0.08%
2019/02/13	1.1	44.56	0	0.00	44.60	1.1	11,458	0.01%
2019/02/12	2	44.20	16	44.35	44.30	-14	11,447	-0.12%
2019/02/11	4	44.34	0	0.00	44.15	4	11,317	0.04%
2019/01/30	4	44.56	1	44.50	44.55	3	11,181	0.03%
2019/01/29	6	44.70	1	44.75	44.75	5	11,121	0.04%
2019/01/28	8	44.50	2	44.38	44.60	6	10,954	0.05%
2019/01/25	7	43.99	0	0.00	44.00	7	10,827	0.06%
2019/01/24	2	44.05	5	44.10	44.05	-3	10,643	-0.03%
2019/01/23	2	44.30	0	0.00	44.30	2	10,634	0.02%
2019/01/22	10	44.15	0	0.00	44.25	10	10,710	0.09%
2019/01/21	21	44.27	0	0.00	44.30	21	10,736	0.20%
2019/01/18	2	43.93	0	0.00	44.15	2	10,904	0.02%
2019/01/17	8	44.13	1	43.90	44.05	7	11,002	0.06%
2019/01/16	24	44.16	5	44.10	44.00	19	10,922	0.17%
2019/01/15	15	44.60	0	0.00	44.60	15	10,614	0.14%
2019/01/14	13	45.00	0	0.00	45.00	13	10,342	0.13%
2019/01/11	30	46.51	0	0.00	45.95	30	10,140	0.30%
2019/01/10	1	46.60	0	0.00	46.90	1	9,958	0.01%
2019/01/09	3	47.05	0	0.00	47.05	3	10,011	0.03%
2019/01/07	5	45.85	1	46.00	45.95	4	10,273	0.04%
2019/01/04	0	0.00	3	45.35	45.30	-3	10,445	-0.03%
2019/01/03	3	45.80	0	0.00	45.80	3	10,903	0.03%
2018/12/25	3	46.20	17	46.25	46.50	-14	11,742	-0.12%
2018/12/24	1	46.55	1	46.70	46.85	0	11,927	0.00%
2018/12/21	5.5	46.98	5	46.90	47.30	0.5	12,410	0.00%
2018/12/20	0	0.00	10	47.00	47.05	-10	12,555	-0.08%
2018/12/19	0	0.00	2	47.15	47.30	-2	12,580	-0.02%
2018/12/18	28	47.11	0	0.00	47.05	28	12,666	0.22%
2018/12/17	0.5	47.80	1	47.70	47.75	-0.5	12,959	0.00%
2018/12/14	5	47.63	0	0.00	47.45	5	13,129	0.04%
2018/12/13	1	47.85	0	0.00	48.05	1	13,081	0.01%
2018/12/12	5	47.60	0	0.00	47.55	5	13,095	0.04%
2018/12/11	30	47.28	5	47.25	47.25	25	13,061	0.19%
2018/12/10	0	0.00	10	47.50	47.50	-10	12,977	-0.08%
2018/12/07	6	47.99	0	0.00	48.00	6	12,947	0.05%
2018/12/06	5	47.97	1	48.00	48.00	4	12,897	0.03%
2018/12/05	1	48.25	0	0.00	48.35	1	12,874	0.01%
2018/12/03	13	49.09	0	0.00	49.15	13	12,840	0.10%
2018/11/30	2	48.85	0	0.00	48.80	2	12,724	0.02%
2018/11/29	12.1	48.62	0	0.00	48.60	12.1	12,537	0.10%
2018/11/28	10	48.85	1	48.90	48.85	9	12,400	0.07%
2018/11/27	7	49.32	0	0.00	49.10	7	12,281	0.06%
2018/11/22	0	0.00	3	50.70	50.80	-3	12,229	-0.02%
2018/11/21	5	50.40	1	50.70	50.70	4	12,268	0.03%
2018/11/19	0	0.00	6	51.30	51.50	-6	12,437	-0.05%
2018/11/14	1	51.00	1	51.20	51.20	0	12,470	0.00%
2018/11/13	1	49.70	0	0.00	51.00	1	12,510	0.01%
2018/11/12	1	50.70	0	0.00	50.90	1	12,588	0.01%
2018/11/09	1	50.40	1	51.00	51.10	0	12,793	0.00%
2018/11/08	5	50.30	6	50.73	50.90	-1	12,772	-0.01%
2018/11/07	1	49.50	12	50.26	50.30	-11	12,670	-0.09%
2018/11/06	0	0.00	52	49.38	49.80	-52	12,719	-0.41%
2018/11/05	51	48.60	0	0.00	49.20	51	12,683	0.40%
2018/11/02	6.1	48.22	3	48.33	48.90	3.1	12,682	0.02%
2018/11/01	53.1	47.95	52	48.25	48.30	1.1	12,704	0.01%
2018/10/31	3.1	48.16	0	0.00	48.45	3.1	12,664	0.02%
2018/10/30	2.1	47.60	0	0.00	47.50	2.1	12,580	0.02%
2018/10/29	7	46.81	2	47.10	46.90	5	12,550	0.04%
2018/10/26	7	46.93	1	47.35	47.10	6	12,485	0.05%
2018/10/25	25	48.14	20	48.38	48.00	5	12,226	0.04%
2018/10/24	2	49.15	2	49.10	49.15	0	12,250	0.00%
2018/10/23	0	0.00	6	49.48	49.55	-6	12,184	-0.05%
2018/10/22	1	50.00	2	50.10	50.00	-1	12,160	-0.01%
2018/10/19	0	0.00	3	49.97	50.20	-3	12,270	-0.02%
2018/10/18	0.1	49.75	0	0.00	49.60	0.1	12,235	0.00%
2018/10/17	5	50.10	0	0.00	49.75	5	12,384	0.04%
2018/10/16	0.5	49.80	0	0.00	49.70	0.5	12,337	0.00%
2018/10/15	0	0.00	1	50.00	49.95	-1	12,269	-0.01%
2018/10/12	12	49.82	13	50.02	50.10	-1	12,013	-0.01%
2018/10/11	15	49.77	11	49.88	49.65	4	11,865	0.03%
2018/10/09	1	51.40	13	51.98	51.50	-12	11,377	-0.11%
2018/10/08	20	51.30	4	51.60	51.60	16	11,184	0.14%
2018/10/05	11	50.58	1	51.00	50.90	10	11,086	0.09%
2018/10/04	1	51.30	0	0.00	51.60	1	10,810	0.01%
2018/10/03	0	0.00	10	52.20	51.80	-10	10,746	-0.09%
2018/10/02	1	52.00	20	51.80	52.10	-19	10,636	-0.18%
2018/10/01	6	52.35	2	52.40	52.50	4	10,512	0.04%
2018/09/27	0	0.00	11	51.79	51.90	-11	10,330	-0.11%
2018/09/26	1	51.00	0	0.00	51.00	1	10,162	0.01%
2018/09/25	0	0.00	5	51.50	51.10	-5	10,326	-0.05%
2018/09/21	0	0.00	26	50.86	51.10	-26	10,288	-0.25%
2018/09/20	5	50.46	0	0.00	50.40	5	9,862	0.05%
2018/09/19	2	50.05	0	0.00	50.30	2	9,754	0.02%
2018/09/14	7.6	50.31	0	0.00	50.10	7.6	10,481	0.07%
2018/09/12	0	0.00	2	49.85	49.70	-2	10,843	-0.02%
2018/09/11	3	49.52	0	0.00	49.80	3	11,015	0.03%
2018/09/10	0.1	49.60	1	49.40	49.40	-0.9	11,238	-0.01%
2018/09/07	25	49.86	9	49.76	49.50	16	11,443	0.14%
2018/09/06	10	50.20	0	0.00	50.10	10	11,466	0.09%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/08/31	2	50.90	0	0.00	50.90	2	11,622	0.02%
2018/08/28	0	0.00	20	50.80	50.80	-20	11,740	-0.17%
2018/08/27	0	0.00	2	50.65	50.70	-2	11,774	-0.02%
2018/08/24	3	49.87	0	0.00	49.85	3	11,640	0.03%
2018/08/22	32	49.97	0	0.00	50.10	32	12,211	0.26%
2018/08/17	10	50.00	1	49.85	49.90	9	12,024	0.07%
2018/08/13	0	0.00	11	50.03	50.10	-11	12,264	-0.09%
2018/08/09	2	50.60	0	0.00	50.40	2	12,483	0.02%
2018/08/03	1.1	50.51	0	0.00	50.80	1.1	13,049	0.01%
2018/08/02	0	0.00	2	50.40	50.20	-2	13,141	-0.02%
2018/08/01	0	0.00	1	51.00	51.00	-1	13,112	-0.01%
2018/07/31	2	50.70	0	0.00	50.70	2	13,175	0.02%
2018/07/30	1	50.30	1	50.10	50.40	0	12,966	0.00%
2018/07/27	1	50.10	1	50.10	50.20	0	13,116	0.00%
2018/07/25	1	50.30	0	0.00	50.20	1	13,156	0.01%
2018/07/24	1	50.20	2	50.30	50.30	-1	13,149	-0.01%
2018/07/23	3	50.60	0	0.00	51.00	3	13,077	0.02%
2018/07/20	7	50.81	3	50.80	51.00	4	13,127	0.03%
2018/07/16	0	0.00	2	50.70	50.70	-2	13,165	-0.02%
2018/07/13	2	50.70	0	0.00	51.00	2	13,230	0.02%
2018/07/12	0	0.00	10	50.50	50.70	-10	13,283	-0.08%
2018/07/11	10	49.90	0	0.00	50.30	10	13,360	0.07%
2018/07/10	0	0.00	1	50.50	50.50	-1	13,348	-0.01%
2018/07/09	9	50.01	11	50.01	50.10	-2	13,363	-0.01%
2018/07/06	0	0.00	1	49.45	49.45	-1	13,375	-0.01%
2018/07/05	5	49.80	0	0.00	49.80	5	13,409	0.04%
2018/07/04	1	50.00	0	0.00	50.00	1	13,615	0.01%
2018/07/03	13	49.88	20	49.93	50.00	-7	13,638	-0.05%
2018/07/02	1	50.30	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	50.60	0	0.00	51.10	1	13,434	0.01%
2018/06/27	3	50.80	0	0.00	50.50	3	13,279	0.02%
2018/06/26	6	51.03	0	0.00	50.90	6	13,056	0.05%
2018/06/25	3	53.50	5	53.30	53.20	-2	12,832	-0.02%
2018/06/22	18	53.69	0	0.00	53.70	18	12,586	0.14%
2018/06/21	1	54.00	1	54.20	53.90	0	12,476	0.00%
2018/06/20	0	0.00	4	53.78	53.70	-4	12,714	-0.03%
2018/06/14	1	53.10	1	52.90	52.90	0	12,213	0.00%
2018/06/13	0	0.00	4	53.83	54.00	-4	12,056	-0.03%
2018/06/11	0	0.00	2	53.70	53.70	-2	12,305	-0.02%
2018/06/08	1	53.60	0	53.60	53.80	1	12,317	0.01%
2018/06/07	0	0.00	2	53.85	54.00	-2	12,354	-0.02%
2018/06/06	4	53.25	2	53.40	53.30	2	12,473	0.02%
2018/06/04	10	52.40	5	52.58	52.80	5	12,333	0.04%
2018/06/01	0	0.00	4	51.95	51.80	-4	12,348	-0.03%
2018/05/31	11	51.79	1	52.00	52.10	10	12,376	0.08%
2018/05/30	3	51.53	0	0.00	51.20	3	12,242	0.02%
2018/05/29	4	52.80	0	0.00	52.80	4	12,296	0.03%
2018/05/28	20	53.50	1	53.50	53.30	19	12,441	0.15%
2018/05/25	1	53.00	0	0.00	53.10	1	12,581	0.01%
2018/05/23	2	52.90	3	53.57	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	1	53.70	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	34	53.02	53.20	-34	12,638	-0.27%
2018/05/18	0	0.00	39	52.86	52.90	-39	12,560	-0.31%
2018/05/17	1	52.50	6.4	52.56	52.50	-5.4	12,527	-0.04%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/11	1	51.80	1	51.60	51.80	0	12,840	0.00%
2018/05/07	21	50.25	3.2	50.30	50.30	17.8	12,889	0.14%
2018/05/04	10	50.40	7	50.10	50.10	3	12,970	0.02%
2018/05/03	6	50.65	10	50.90	50.40	-4	12,844	-0.03%
2018/05/02	2	51.10	0	0.00	51.30	2	13,013	0.02%
2018/04/30	2	50.90	3	50.93	51.00	-1	13,175	-0.01%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/18	1	49.95	0	0.00	50.00	1	14,012	0.01%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/12	0	0.00	1	51.10	51.00	-1	14,474	-0.01%
2018/04/11	1.1	51.09	0	0.00	51.00	1.1	14,669	0.01%
2018/04/10	0	0.00	1	50.80	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	24	50.10	50.30	-24	14,670	-0.16%
2018/04/03	3	49.90	0	0.00	49.90	3	14,590	0.02%
2018/04/02	1	50.00	0	0.00	50.10	1	14,519	0.01%
2018/03/27	5	50.70	0	0.00	50.70	5	14,619	0.03%
2018/03/26	12	50.20	0	0.00	50.40	12	14,557	0.08%
2018/03/23	5	50.32	5	50.30	50.30	0	14,657	0.00%
2018/03/22	3	52.10	0.1	51.60	51.80	2.9	14,418	0.02%
2018/03/21	2	51.60	0	0.00	51.50	2	14,331	0.01%
2018/03/20	2	51.35	0	0.00	51.70	2	14,382	0.01%
2018/03/19	1	51.40	0	0.00	51.60	1	14,353	0.01%
2018/03/16	0	0.00	1	51.60	51.70	-1	14,383	-0.01%
2018/03/15	3	51.20	1	51.30	51.20	2	14,121	0.01%
2018/03/14	3	51.33	2	51.60	51.60	1	14,138	0.01%
2018/03/13	0	0.00	10	51.40	51.60	-10	14,188	-0.07%
2018/03/12	0	0.00	1.6	51.83	51.80	-1.6	14,194	-0.01%
2018/03/06	0.2	50.50	0	0.00	50.30	0.2	15,322	0.00%
2018/03/05	5.2	50.08	0.3	50.50	50.10	4.9	15,600	0.03%
2018/03/02	6	51.27	0	0.00	50.80	6	15,494	0.04%
2018/03/01	0	0.00	0.2	52.00	52.20	-0.2	15,358	0.00%
2018/02/27	0	0.00	10.3	52.49	52.20	-10.3	15,405	-0.07%
2018/02/26	1	52.30	0	0.00	52.20	1	15,360	0.01%
2018/02/23	3	52.10	12	51.95	52.30	-9	15,567	-0.06%
2018/02/21	0	0.00	1	51.60	51.90	-1	16,922	-0.01%
2018/02/12	10	51.00	3.1	50.94	51.00	6.9	16,782	0.04%
2018/02/09	19	50.08	7	50.20	50.20	12	16,786	0.07%
2018/02/08	0	0.00	3	50.60	50.60	-3	16,607	-0.02%
2018/02/07	16	50.46	11	50.21	50.20	5	16,574	0.03%
2018/02/06	30	49.71	11	49.07	49.20	19	16,301	0.12%
2018/02/05	14.6	52.03	16	52.13	52.10	-1.5	15,858	-0.01%
2018/02/02	2	53.40	0	0.00	53.40	2	15,666	0.01%
2018/02/01	0	0.00	1	54.20	54.00	-1	15,579	-0.01%
2018/01/31	10	53.80	8.5	53.04	54.20	1.5	15,496	0.01%
2018/01/30	1	53.20	16	53.62	53.10	-15	15,396	-0.10%
2018/01/29	0	0.00	1	53.60	54.00	-1	15,380	-0.01%
2018/01/26	0	0.00	1.2	53.04	53.20	-1.2	15,407	-0.01%
2018/01/24	3.5	52.83	2.5	53.04	52.80	1	15,373	0.01%
2018/01/23	2	53.75	0	0.00	54.00	2	15,235	0.01%
2018/01/22	9	53.72	0	0.00	54.10	9	15,357	0.06%
2018/01/19	0	0.00	6	53.50	53.90	-6	15,384	-0.04%
2018/01/18	0	0.00	1	54.10	53.80	-1	15,268	-0.01%
2018/01/17	1	54.00	3	54.07	54.20	-2	15,074	-0.01%
2018/01/16	0	0.00	3	54.53	54.80	-3	14,907	-0.02%
2018/01/15	0	0.00	14	54.09	54.10	-14	14,546	-0.10%
2018/01/12	0	0.00	1	53.10	53.20	-1	14,299	-0.01%
2018/01/11	1	53.00	2	52.90	53.00	-1	14,227	-0.01%
2018/01/10	2	53.10	19	53.22	53.00	-17	14,236	-0.12%
2018/01/09	0	0.00	1	52.20	52.50	-1	14,055	-0.01%
2018/01/08	1	52.40	9	52.33	52.50	-8	13,984	-0.06%
2018/01/05	0	0.00	8	52.15	52.20	-8	13,900	-0.06%
2018/01/04	1	51.50	10	51.68	51.90	-9	13,779	-0.07%
2018/01/03	0	0.00	42	51.59	51.50	-42	13,865	-0.30%
2018/01/02	11	50.62	11	51.00	51.00	0	13,535	0.00%