富邦金 (2881)-中國信託-忠孝券商分點個股進出

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
69.9
漲跌
--
漲幅
0.00%
成交量
19,444張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	69.60	10	70.45	69.90	-10	14,925	-0.07%
2024/05/08	0	69.80	10	69.90	69.90	-10	14,769	-0.07%
2024/05/07	0.1	69.90	1	70.00	69.90	-0.9	14,815	-0.01%
2024/05/06	2.2	70.05	2.3	70.07	70.00	-0.1	14,722	0.00%
2024/05/03	0	69.30	2	69.10	69.00	-2	14,643	-0.01%
2024/05/02	1	69.00	4.1	69.30	69.00	-3.1	14,623	-0.02%
2024/04/30	0.4	69.40	0	0.00	69.10	0.4	14,584	0.00%
2024/04/29	2	69.39	58.3	68.97	69.40	-56.3	14,502	-0.39%
2024/04/26	9.5	67.73	84	67.74	67.60	-74.5	14,280	-0.52%
2024/04/25	0.1	66.54	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	0.1	67.00	2	66.85	66.80	-1.9	14,297	-0.01%
2024/04/23	1.1	66.39	5.1	66.40	66.30	-4	14,674	-0.03%
2024/04/22	0.2	65.87	4.4	66.18	66.20	-4.2	14,818	-0.03%
2024/04/19	15.5	65.12	2.1	64.70	65.00	13.4	14,682	0.09%
2024/04/18	2.7	65.66	6	66.22	66.30	-3.3	14,312	-0.02%
2024/04/17	7	65.80	2	65.50	66.00	5	14,158	0.04%
2024/04/16	22.5	66.20	2	65.80	65.70	20.5	14,009	0.15%
2024/04/15	22.3	67.45	0.1	67.90	67.40	22.2	13,715	0.16%
2024/04/12	24.9	67.88	1	67.80	67.80	23.9	13,827	0.17%
2024/04/11	20.1	68.38	0.1	68.70	68.40	20	13,737	0.15%
2024/04/10	11	69.45	0	0.00	69.20	11	13,540	0.08%
2024/04/09	2.5	69.66	6.9	69.55	70.00	-4.4	13,590	-0.03%
2024/04/08	5.2	68.61	0	0.00	68.70	5.2	13,482	0.04%
2024/04/03	19.1	68.86	0	0.00	68.60	19.1	13,479	0.14%
2024/04/02	0	69.50	0	0.00	69.50	0	13,362	0.00%
2024/04/01	1	69.50	0	0.00	69.50	1	13,371	0.01%
2024/03/29	0.1	69.59	1	69.20	69.70	-0.9	13,366	-0.01%
2024/03/28	4.3	69.27	5.8	69.25	69.30	-1.5	13,306	-0.01%
2024/03/27	0.1	69.50	2	69.50	69.80	-1.9	13,244	-0.01%
2024/03/26	11.7	69.55	3.1	69.40	69.60	8.6	13,283	0.06%
2024/03/25	30.2	69.01	32.3	69.28	69.00	-2.1	13,373	-0.02%
2024/03/22	11.2	69.53	4.1	69.93	69.60	7.2	13,255	0.05%
2024/03/21	0	69.90	3.2	70.54	70.70	-3.2	13,122	-0.02%
2024/03/20	0.9	69.71	6	69.87	69.60	-5.1	13,290	-0.04%
2024/03/19	2	69.65	1.7	69.87	69.80	0.3	13,945	0.00%
2024/03/18	7.6	69.10	4.5	69.36	69.50	3.1	13,834	0.02%
2024/03/15	20.2	69.60	3.2	69.60	69.60	17	13,747	0.12%
2024/03/14	4.9	70.18	4.2	70.43	70.70	0.7	13,274	0.01%
2024/03/13	1.2	69.42	0	0.00	69.90	1.2	13,016	0.01%
2024/03/12	0	69.30	23.4	69.50	69.70	-23.4	13,025	-0.18%
2024/03/11	85.9	69.18	1	69.50	69.20	84.9	12,911	0.66%
2024/03/08	26	68.83	5.1	68.80	69.20	20.9	12,838	0.16%
2024/03/07	11	68.20	3.2	67.66	68.10	7.8	12,575	0.06%
2024/03/06	5.2	67.33	8.8	67.22	67.30	-3.6	12,463	-0.03%
2024/03/05	4.1	67.33	13.6	67.36	67.30	-9.5	12,754	-0.07%
2024/03/04	0	0.00	13	67.57	67.40	-13	12,816	-0.10%
2024/03/01	1.1	67.31	2.1	67.45	67.40	-1	12,878	-0.01%
2024/02/29	5.3	67.95	16.8	67.34	68.00	-11.5	12,846	-0.09%
2024/02/27	0.3	66.70	12.1	66.69	66.90	-11.8	12,588	-0.09%
2024/02/26	2.2	66.91	23.1	66.44	66.90	-20.9	12,529	-0.17%
2024/02/23	29	66.74	1.7	66.56	66.60	27.3	12,538	0.22%
2024/02/22	0	0.00	1.8	66.40	66.50	-1.8	12,925	-0.01%
2024/02/21	3	66.00	4.2	66.37	66.30	-1.2	13,007	-0.01%
2024/02/20	5	66.40	13.3	66.49	66.50	-8.3	13,092	-0.06%
2024/02/19	1	66.00	3	65.97	66.10	-2	13,089	-0.02%
2024/02/16	18	65.90	13.6	65.59	65.90	4.4	13,316	0.03%
2024/02/15	99.4	65.41	71.7	65.30	65.30	27.7	13,218	0.21%
2024/02/05	3.2	64.80	4.5	64.84	64.70	-1.3	12,987	-0.01%
2024/02/02	3.2	64.70	1	64.80	64.90	2.2	12,851	0.02%
2024/02/01	7.2	64.69	0.3	64.50	64.80	6.9	12,788	0.05%
2024/01/31	1	64.30	5	64.50	64.50	-4	12,743	-0.03%
2024/01/30	0.2	64.68	4	64.70	64.30	-3.8	12,664	-0.03%
2024/01/29	0.2	64.50	2.2	64.69	64.80	-2	12,620	-0.02%
2024/01/26	0.1	64.50	18.7	64.75	64.80	-18.5	12,633	-0.15%
2024/01/25	0	64.40	4	64.58	64.60	-4	12,627	-0.03%
2024/01/24	0	0.00	3.7	64.37	64.40	-3.7	12,680	-0.03%
2024/01/23	0	0.00	10.2	63.71	63.90	-10.2	12,652	-0.08%
2024/01/22	1	63.10	15	63.38	63.20	-14	12,692	-0.11%
2024/01/19	2	62.65	3	63.00	63.00	-1	12,624	-0.01%
2024/01/18	3.5	61.99	2	62.40	62.30	1.5	12,575	0.01%
2024/01/17	13	62.59	2	62.75	62.30	11	12,378	0.09%
2024/01/16	8	63.39	4	63.33	63.20	4	12,011	0.03%
2024/01/15	1.2	64.04	2	64.25	64.10	-0.8	11,979	-0.01%
2024/01/12	3.3	63.73	2	64.10	64.10	1.3	12,266	0.01%
2024/01/11	3.1	63.84	14	64.20	63.90	-11	12,340	-0.09%
2024/01/10	2.9	63.86	4	63.90	64.00	-1.1	12,641	-0.01%
2024/01/09	1.6	63.98	2	64.20	64.00	-0.4	12,669	0.00%
2024/01/08	8.1	64.54	5	64.48	64.10	3.1	12,707	0.02%
2024/01/05	6	63.34	6	63.20	63.20	0	12,586	0.00%
2024/01/04	5.9	63.43	1	63.70	63.50	4.9	12,612	0.04%
2024/01/03	23.2	63.51	29	63.41	63.70	-5.8	12,742	-0.05%
2024/01/02	1	64.36	11.3	64.43	64.60	-10.3	12,604	-0.08%
2023/12/29	0	0.00	50	64.70	64.80	-50	12,693	-0.39%
2023/12/28	0	0.00	12.5	64.64	64.90	-12.5	12,834	-0.10%
2023/12/27	1	64.40	13.1	64.39	64.60	-12.1	12,812	-0.09%
2023/12/26	0.2	64.00	4	64.00	64.30	-3.8	12,796	-0.03%
2023/12/25	0	63.60	10	63.50	63.70	-10	12,845	-0.08%
2023/12/22	2	63.50	0	63.50	63.50	2	12,920	0.02%
2023/12/21	4	63.23	0	0.00	63.40	4	13,057	0.03%
2023/12/20	4.3	63.69	0	0.00	63.60	4.3	13,042	0.03%
2023/12/19	8.5	63.90	17	63.84	63.90	-8.5	13,026	-0.07%
2023/12/18	2.3	64.27	5.2	64.38	64.50	-2.9	13,092	-0.02%
2023/12/15	3.4	65.04	7.3	65.08	65.10	-3.9	13,080	-0.03%
2023/12/14	0.3	64.00	20.9	64.21	65.20	-20.6	12,662	-0.16%
2023/12/13	53.6	62.80	22	63.10	62.90	31.6	11,823	0.27%
2023/12/12	4	62.85	12	62.88	63.10	-8	11,987	-0.07%
2023/12/11	12.2	62.81	5	62.90	62.90	7.2	11,981	0.06%
2023/12/08	0.9	62.97	7.3	62.99	63.20	-6.5	11,956	-0.05%
2023/12/07	20.3	62.84	2	62.90	63.20	18.3	11,888	0.15%
2023/12/06	3.9	63.80	0	0.00	63.80	3.9	11,678	0.03%
2023/12/05	2.6	63.74	45	64.00	64.10	-42.4	11,639	-0.36%
2023/12/04	1	64.06	0	0.00	64.40	1	11,562	0.01%
2023/12/01	0	64.00	1.6	63.81	63.80	-1.6	11,614	-0.01%
2023/11/30	0	63.90	18	64.00	64.40	-18	11,635	-0.15%
2023/11/29	2	63.80	2.2	63.81	63.70	-0.2	11,359	0.00%
2023/11/28	0.1	63.91	3	63.93	63.90	-2.9	11,377	-0.03%
2023/11/27	3.2	63.88	0.3	63.50	63.50	2.9	11,505	0.03%
2023/11/24	1	63.90	0	0.00	63.90	1	11,496	0.01%
2023/11/22	2	64.40	7.8	64.47	64.60	-5.9	11,573	-0.05%
2023/11/21	57.3	64.70	65.3	64.67	64.90	-8	11,556	-0.07%
2023/11/20	0.1	63.20	10.1	63.10	63.50	-10	11,121	-0.09%
2023/11/17	0.1	62.70	4.2	62.89	63.20	-4.2	11,019	-0.04%
2023/11/16	0	62.70	7.4	62.85	62.90	-7.3	10,907	-0.07%
2023/11/15	0.2	62.00	17	62.41	62.70	-16.8	10,849	-0.15%
2023/11/14	3.1	61.80	0.4	61.70	61.70	2.7	10,586	0.03%
2023/11/13	1.2	61.59	0	0.00	61.70	1.2	10,655	0.01%
2023/11/10	0	0.00	21	61.50	61.50	-21	10,782	-0.19%
2023/11/09	0	61.40	0	0.00	61.70	0	11,043	0.00%
2023/11/08	0	0.00	8	61.48	61.70	-8	11,345	-0.07%
2023/11/07	0	61.30	1	61.30	61.50	-1	11,421	-0.01%
2023/11/06	0.3	61.44	2.4	61.48	61.50	-2.1	11,533	-0.02%
2023/11/03	1.1	61.00	2.2	61.15	61.30	-1.1	11,525	-0.01%
2023/11/02	0	60.40	58.3	60.80	60.90	-58.3	11,606	-0.50%
2023/11/01	2.2	60.06	0.2	60.00	60.00	2	11,598	0.02%
2023/10/31	1	60.00	0	0.00	60.10	1	11,596	0.01%
2023/10/30	59.1	59.96	3.4	59.72	59.80	55.7	11,953	0.47%
2023/10/27	0	59.90	5.2	60.19	60.30	-5.1	12,134	-0.04%
2023/10/26	3.6	59.70	2	59.70	59.60	1.6	12,483	0.01%
2023/10/25	2.1	60.11	0	0.00	60.00	2.1	12,502	0.02%
2023/10/24	3.5	59.75	2	59.80	59.90	1.5	12,831	0.01%
2023/10/23	6.5	59.94	0	0.00	59.90	6.5	12,972	0.05%
2023/10/20	18.5	59.69	0	0.00	60.70	18.5	12,837	0.14%
2023/10/19	0	61.30	0	0.00	61.00	0	12,622	0.00%
2023/10/18	2.2	60.94	0	0.00	61.40	2.2	12,692	0.02%
2023/10/17	0.8	61.10	4.6	61.23	61.30	-3.8	12,598	-0.03%
2023/10/16	0.2	61.00	11.2	61.00	61.00	-11	13,008	-0.08%
2023/10/13	4.3	60.83	1.4	60.90	60.90	2.9	13,435	0.02%
2023/10/12	24	61.23	0	0.00	61.70	24	13,830	0.17%
2023/10/11	0	61.30	0	0.00	61.60	0	13,883	0.00%
2023/10/06	1	60.70	3.1	60.64	60.70	-2.1	13,848	-0.02%
2023/10/05	3.2	59.88	4.3	60.19	60.50	-1.1	14,091	-0.01%
2023/10/04	53.7	59.86	0	60.00	59.70	53.7	14,204	0.38%
2023/10/03	64.4	60.38	0	0.00	60.50	64.4	14,058	0.46%
2023/10/02	13.2	60.64	0	0.00	60.80	13.2	14,187	0.09%
2023/09/28	2	61.00	2	61.20	60.70	0	14,444	0.00%
2023/09/27	50.1	60.44	7	60.39	60.60	43.1	14,373	0.30%
2023/09/26	28.5	60.76	1.1	60.61	60.60	27.4	14,355	0.19%
2023/09/25	5.1	61.15	53	61.00	61.30	-47.9	14,201	-0.34%
2023/09/22	7.1	61.05	2	61.30	61.00	5.1	14,276	0.04%
2023/09/21	34.4	61.44	3	61.37	61.40	31.4	14,252	0.22%
2023/09/20	2	62.06	2	62.50	62.10	0	14,145	0.00%
2023/09/19	0	62.80	0.5	62.70	62.60	-0.5	14,108	0.00%
2023/09/18	40	62.60	42	62.60	62.80	-2	14,238	-0.01%
2023/09/15	1.2	62.83	1.3	62.80	62.50	-0.1	14,283	0.00%
2023/09/14	0	62.50	4	62.88	62.90	-4	14,131	-0.03%
2023/09/13	3	62.33	2	62.40	62.40	1	14,265	0.01%
2023/09/12	2	61.95	0.5	62.10	62.10	1.5	14,457	0.01%
2023/09/11	54.1	61.80	0	0.00	61.90	54.1	14,442	0.37%
2023/09/08	3.2	61.74	3	61.50	61.80	0.2	14,636	0.00%
2023/09/07	2.6	61.31	0	0.00	61.20	2.6	14,888	0.02%
2023/09/06	12.3	61.50	0	0.00	61.40	12.3	14,932	0.08%
2023/09/05	10.7	61.91	8.4	61.82	61.80	2.3	14,867	0.02%
2023/09/04	14.2	62.25	143.2	62.30	62.20	-129	15,154	-0.85%	大賣/鉅額交易
2023/09/01	142.3	64.57	0.5	64.50	64.80	141.8	15,252	0.93%	大買/鉅額交易
2023/08/31	2.1	64.10	1.5	64.20	63.60	0.6	15,202	0.00%
2023/08/30	6.7	64.33	6.1	64.50	64.50	0.6	15,332	0.00%
2023/08/29	3	64.30	4	64.40	64.40	-1	15,360	-0.01%
2023/08/28	0.1	63.40	2	63.60	64.10	-1.9	15,470	-0.01%
2023/08/25	3.1	62.71	4	63.18	62.80	-0.9	15,792	-0.01%
2023/08/24	3	63.10	56	63.13	63.30	-53	15,792	-0.34%
2023/08/23	6	63.03	3.2	63.07	62.80	2.8	15,914	0.02%
2023/08/22	2.2	62.67	101	62.70	62.80	-98.8	15,989	-0.62%	大賣/
2023/08/21	16.1	62.99	0	0.00	63.10	16.1	16,090	0.10%
2023/08/18	5.2	62.55	1	62.70	62.40	4.2	16,100	0.03%
2023/08/17	4.1	62.21	6	62.53	62.50	-1.9	16,188	-0.01%
2023/08/16	66	62.76	20	62.75	62.50	46	16,093	0.29%
2023/08/15	5.2	63.48	2	64.00	63.50	3.2	16,282	0.02%
2023/08/14	12.2	63.79	3.3	63.79	63.90	8.9	16,421	0.05%
2023/08/11	4	65.40	1.6	65.59	65.40	2.4	16,400	0.01%
2023/08/10	2	65.60	0	0.00	65.40	2	16,416	0.01%
2023/08/09	0	0.00	1	65.20	65.30	-1	16,407	-0.01%
2023/08/08	2.7	65.18	6	65.20	65.20	-3.3	16,380	-0.02%
2023/08/07	4.1	65.49	13	65.48	65.50	-8.9	16,382	-0.05%
2023/08/04	10.3	64.61	0	0.00	64.80	10.3	16,316	0.06%
2023/08/02	21	65.25	0	0.00	65.10	21	16,297	0.13%
2023/08/01	3.3	65.47	15	66.40	66.50	-11.7	15,960	-0.07%
2023/07/31	9.1	65.62	15	65.91	65.50	-5.9	15,665	-0.04%
2023/07/28	106	65.19	9	65.40	65.40	97	15,362	0.63%	大買/
2023/07/27	46.2	64.84	35.3	65.25	65.50	10.9	15,296	0.07%
2023/07/26	11.1	64.36	13	64.07	64.50	-2	15,046	-0.01%
2023/07/25	1.3	63.02	0	63.00	62.90	1.3	15,020	0.01%
2023/07/24	2.1	62.52	1	62.60	62.60	1.1	15,005	0.01%
2023/07/21	9	63.03	1.1	62.91	63.00	7.9	15,021	0.05%
2023/07/20	25.6	63.55	10	63.90	63.50	15.6	14,889	0.10%
2023/07/19	22	65.30	41.3	65.50	64.80	-19.3	14,630	-0.13%
2023/07/18	12.8	65.41	120.6	65.43	65.60	-107.8	14,191	-0.76%	大賣/鉅額交易
2023/07/17	15.4	64.08	38.5	64.30	65.00	-23.1	13,720	-0.17%
2023/07/14	5	62.38	10.1	62.30	62.50	-5.1	13,211	-0.04%
2023/07/13	24	61.87	12.2	61.74	61.70	11.9	13,027	0.09%
2023/07/12	4	61.58	2.6	61.84	62.00	1.4	12,912	0.01%
2023/07/11	18	61.23	2.1	61.50	61.40	16	12,824	0.12%
2023/07/10	1.1	60.30	3	60.53	60.20	-1.9	12,675	-0.01%
2023/07/07	40.1	59.89	0	0.00	60.00	40.1	12,651	0.32%
2023/07/06	94.1	60.44	0.3	61.00	60.30	93.8	12,548	0.75%
2023/07/05	0.2	61.32	0.2	61.40	61.00	0	12,260	0.00%
2023/07/04	13	60.81	1	60.90	60.90	12	12,220	0.10%
2023/07/03	1.5	61.17	1.4	61.27	61.30	0.1	12,203	0.00%
2023/06/30	17.2	60.91	0	0.00	60.80	17.2	12,278	0.14%
2023/06/29	3	61.37	1	61.30	61.30	2	12,180	0.02%
2023/06/28	0.3	61.20	3	61.23	61.40	-2.7	12,081	-0.02%
2023/06/27	1	60.70	3.2	60.81	60.60	-2.2	12,038	-0.02%
2023/06/26	7.2	61.08	8	60.80	60.80	-0.8	11,997	-0.01%
2023/06/21	1	61.20	0	0.00	61.40	1	11,924	0.01%
2023/06/20	0	0.00	0.4	61.30	61.10	-0.4	11,955	0.00%
2023/06/19	4.9	60.88	1	61.10	61.30	3.9	12,081	0.03%
2023/06/16	5.1	61.44	0	0.00	61.10	5.1	12,007	0.04%
2023/06/15	3	61.55	1.1	61.61	61.60	2	11,954	0.02%
2023/06/14	2	61.60	2	61.90	61.80	0	12,219	0.00%
2023/06/13	5	60.92	2	61.20	61.10	3	12,343	0.02%
2023/06/12	0.2	61.30	3	61.50	61.20	-2.8	12,213	-0.02%
2023/06/09	1	61.10	3	61.03	61.20	-2	12,360	-0.02%
2023/06/08	13.2	60.90	0	0.00	60.80	13.2	12,494	0.11%
2023/06/07	24	61.81	0	0.00	61.80	24	12,352	0.19%
2023/06/06	22.1	61.61	22.3	61.65	61.90	-0.2	12,304	0.00%
2023/06/05	21.2	61.89	31.6	61.85	61.70	-10.4	12,299	-0.08%
2023/06/02	3	60.53	27	60.52	60.60	-24	12,012	-0.20%
2023/06/01	12.1	60.19	0	0.00	60.40	12.1	12,041	0.10%
2023/05/31	2.2	60.77	3	60.90	60.80	-0.8	11,927	-0.01%
2023/05/30	2	61.00	0.7	61.40	60.80	1.3	11,582	0.01%
2023/05/29	3	61.17	5.2	61.15	61.10	-2.2	11,633	-0.02%
2023/05/26	4.2	60.22	2.1	60.75	60.50	2.1	11,608	0.02%
2023/05/25	32.2	60.55	2.6	60.65	60.40	29.6	11,589	0.26%
2023/05/24	5.2	60.85	3.2	61.06	61.40	2.1	11,565	0.02%
2023/05/23	10.2	61.87	3	61.73	61.40	7.2	11,496	0.06%
2023/05/22	0.2	61.60	0.2	61.60	61.70	0.1	11,417	0.00%
2023/05/19	6.8	61.44	2	61.70	61.60	4.8	11,470	0.04%
2023/05/18	2	61.00	15	60.67	61.10	-13	11,160	-0.12%
2023/05/17	0.4	60.00	18.9	60.05	60.20	-18.5	10,900	-0.17%
2023/05/16	0	59.60	1	59.90	59.80	-1	10,761	-0.01%
2023/05/15	0.1	59.20	0	0.00	59.40	0.1	10,721	0.00%
2023/05/12	17.5	58.94	0	0.00	59.00	17.5	10,668	0.16%
2023/05/11	8	59.33	1.1	59.69	59.50	7	10,614	0.07%
2023/05/10	38	59.09	0	0.00	59.20	38	10,585	0.36%
2023/05/09	36	59.41	11	59.49	59.50	25	10,632	0.24%
2023/05/08	16.1	59.36	1	59.40	59.40	15.1	10,733	0.14%
2023/05/05	17.2	58.97	0.1	59.00	59.10	17.1	10,707	0.16%
2023/05/04	5	58.80	3	58.97	59.10	2	10,960	0.02%
2023/05/03	2.1	58.50	0	0.00	58.60	2.1	11,141	0.02%
2023/05/02	6.1	58.70	1.5	58.80	58.80	4.6	11,425	0.04%
2023/04/28	10	58.91	6.1	59.16	59.00	4	11,833	0.03%
2023/04/27	1.3	57.57	0	0.00	57.70	1.3	11,860	0.01%
2023/04/26	2.7	57.39	1	57.10	57.80	1.7	11,935	0.01%
2023/04/25	3.6	58.24	4	57.70	57.50	-0.4	11,854	0.00%
2023/04/21	0.8	58.02	3	58.00	57.90	-2.2	12,012	-0.02%
2023/04/20	1.4	57.84	1	57.90	57.90	0.4	12,097	0.00%
2023/04/19	13.1	58.22	4.2	58.50	58.20	8.9	12,308	0.07%
2023/04/18	0.1	58.50	1	58.60	58.60	-1	12,313	-0.01%
2023/04/17	15.2	58.35	2.3	58.47	58.50	13	12,462	0.10%
2023/04/14	4.3	58.39	2.1	57.91	58.60	2.2	12,465	0.02%
2023/04/13	1.1	57.49	0	0.00	57.40	1.1	12,353	0.01%
2023/04/12	5.6	56.83	0	0.00	57.30	5.6	12,300	0.05%
2023/04/11	7.1	56.87	3	56.97	57.10	4.1	12,297	0.03%
2023/04/10	0.2	57.30	17.3	57.00	57.10	-17.1	12,282	-0.14%
2023/04/07	2.3	56.82	0.5	56.96	56.90	1.8	12,277	0.01%
2023/04/06	2.6	56.63	18	56.97	56.80	-15.4	12,256	-0.13%
2023/03/31	2.7	56.75	11	56.98	56.50	-8.3	12,223	-0.07%
2023/03/30	6.1	56.59	11	56.90	56.80	-5	12,212	-0.04%
2023/03/29	1.1	56.70	0	0.00	56.90	1.1	12,306	0.01%
2023/03/28	0.1	56.50	1	56.40	56.50	-1	12,543	-0.01%
2023/03/27	1.2	56.06	0	0.00	56.30	1.2	12,707	0.01%
2023/03/24	9.9	56.27	0	0.00	56.30	9.9	13,079	0.08%
2023/03/23	0.3	56.30	0	0.00	56.50	0.3	13,077	0.00%
2023/03/22	3.1	55.87	3	55.73	56.20	0.1	13,097	0.00%
2023/03/21	3.4	55.32	0	0.00	55.30	3.4	13,028	0.03%
2023/03/20	18.3	55.12	0	0.00	55.00	18.3	13,252	0.14%
2023/03/17	9.1	55.62	1	55.80	55.50	8.1	13,148	0.06%
2023/03/16	24.3	55.24	12	55.43	55.10	12.3	13,023	0.09%
2023/03/15	8.1	56.63	10.3	56.96	56.50	-2.2	12,799	-0.02%
2023/03/14	8.8	56.85	23	56.70	56.70	-14.2	12,817	-0.11%
2023/03/13	37.4	57.64	0	0.00	57.70	37.4	12,695	0.29%
2023/03/10	19.7	58.51	2.1	58.45	58.30	17.7	12,600	0.14%
2023/03/09	1.5	59.63	0	0.00	59.40	1.5	12,587	0.01%
2023/03/08	1	59.60	8	59.86	60.00	-7	13,017	-0.05%
2023/03/07	2.1	59.72	0	60.00	59.80	2.1	13,258	0.02%
2023/03/06	0.8	60.00	0	0.00	60.00	0.8	13,412	0.01%
2023/03/03	0.1	59.69	6.2	59.60	59.50	-6	13,565	-0.04%
2023/03/02	8	58.91	10	58.80	59.40	-2	13,702	-0.01%
2023/03/01	13.2	59.13	0	0.00	59.00	13.2	13,838	0.10%
2023/02/24	3	59.60	0.8	59.80	60.00	2.2	13,752	0.02%
2023/02/23	0.1	60.00	0	0.00	59.80	0.1	13,705	0.00%
2023/02/22	3.5	59.66	0	0.00	59.90	3.5	13,657	0.03%
2023/02/21	3.1	60.30	0	0.00	60.20	3.1	13,571	0.02%
2023/02/20	1.3	60.68	22	60.93	60.70	-20.7	13,746	-0.15%
2023/02/17	30.1	60.00	13	60.20	60.30	17.1	13,818	0.12%
2023/02/16	0	0.00	3	59.70	59.40	-3	13,941	-0.02%
2023/02/15	10.9	59.61	0.5	60.20	59.50	10.4	14,446	0.07%
2023/02/14	12	59.63	1.3	60.00	60.10	10.7	14,414	0.07%
2023/02/13	84.4	59.46	3	59.37	59.50	81.4	14,449	0.56%
2023/02/10	0.8	59.07	2	58.80	58.90	-1.2	14,442	-0.01%
2023/02/09	0.4	59.30	1	59.20	59.10	-0.7	14,470	0.00%
2023/02/08	0.8	59.30	2	59.20	59.20	-1.2	14,506	-0.01%
2023/02/07	2.1	59.41	2	59.90	59.40	0.1	14,443	0.00%
2023/02/06	2.1	59.01	6	59.57	59.40	-3.9	14,380	-0.03%
2023/02/03	3.4	59.87	1	60.01	59.80	2.3	14,258	0.02%
2023/02/02	2	60.15	0	0.00	60.50	2	14,283	0.01%
2023/02/01	17.1	59.82	1.5	59.80	60.00	15.6	14,100	0.11%
2023/01/31	4	60.41	0	0.00	60.20	4	14,018	0.03%
2023/01/30	6	60.12	45.2	60.85	61.00	-39.1	13,815	-0.28%
2023/01/17	1	59.90	12	59.83	59.80	-11	13,454	-0.08%
2023/01/16	0	59.30	42	59.21	59.40	-42	13,298	-0.32%
2023/01/13	5.6	58.80	3	59.13	58.70	2.6	13,228	0.02%
2023/01/12	1	58.90	2	58.70	58.90	-1	13,367	-0.01%
2023/01/11	6.5	58.30	0	0.00	58.10	6.5	13,519	0.05%
2023/01/10	1.3	58.92	1	59.20	59.20	0.3	13,552	0.00%
2023/01/09	0	59.00	9.1	59.31	59.60	-9	13,546	-0.07%
2023/01/06	2.9	58.33	8	58.39	58.50	-5.1	13,433	-0.04%
2023/01/05	1	58.10	13	58.07	58.50	-12	13,640	-0.09%
2023/01/04	0	0.00	8.3	57.19	57.20	-8.3	13,576	-0.06%
2023/01/03	5.5	55.81	3	56.33	56.40	2.5	13,773	0.02%
2022/12/30	1.6	56.32	2	56.50	56.30	-0.4	13,759	0.00%
2022/12/29	1	55.80	0	0.00	56.00	1	13,846	0.01%
2022/12/28	1	56.41	1	57.00	56.70	0	13,972	0.00%
2022/12/27	2	57.15	1	57.20	57.10	1	14,063	0.01%
2022/12/26	0.4	56.99	0.7	56.90	56.80	-0.3	14,274	0.00%
2022/12/23	1	56.60	0	0.00	56.70	1	14,784	0.01%
2022/12/22	0.4	56.60	5	56.44	56.80	-4.6	15,006	-0.03%
2022/12/21	1.3	56.22	0	0.00	56.20	1.3	15,258	0.01%
2022/12/20	7.1	55.70	3	56.23	56.20	4.1	15,379	0.03%
2022/12/19	0.1	56.60	2	56.95	56.60	-1.9	15,446	-0.01%
2022/12/16	14.8	56.47	2.5	56.60	56.10	12.3	15,360	0.08%
2022/12/15	5.9	57.08	3	57.13	57.30	2.9	15,307	0.02%
2022/12/14	1	57.60	3.1	57.67	57.50	-2.1	15,496	-0.01%
2022/12/13	6.6	57.75	3	58.00	57.60	3.6	15,523	0.02%
2022/12/12	16.1	55.84	21.2	56.53	57.50	-5.1	15,523	-0.03%
2022/12/09	2	57.45	0	0.00	57.50	2	15,492	0.01%
2022/12/08	11.2	57.39	3.1	57.59	57.00	8.1	15,543	0.05%
2022/12/07	3.4	58.36	16	58.32	58.20	-12.6	15,569	-0.08%
2022/12/06	11.6	58.57	1	58.40	58.40	10.6	15,598	0.07%
2022/12/05	11.3	59.56	1	59.30	59.20	10.3	15,665	0.07%
2022/12/02	9.5	59.80	19	60.09	60.10	-9.5	15,697	-0.06%
2022/12/01	19.1	61.17	44.4	60.95	60.40	-25.3	15,818	-0.16%
2022/11/30	19.1	59.85	30	60.48	60.80	-10.9	15,651	-0.07%
2022/11/29	11.1	59.05	8.5	58.89	59.60	2.6	15,187	0.02%
2022/11/28	4.9	57.44	5	57.66	57.90	-0.1	14,933	0.00%
2022/11/25	4.6	57.43	4	57.90	57.90	0.6	14,874	0.00%
2022/11/24	0.2	57.30	13.5	57.33	57.70	-13.3	14,815	-0.09%
2022/11/23	7.7	57.08	24.4	56.85	57.10	-16.6	14,784	-0.11%
2022/11/22	20.1	55.50	2	55.60	55.90	18.1	14,719	0.12%
2022/11/21	0.2	55.30	6	55.28	55.50	-5.8	14,781	-0.04%
2022/11/18	1.1	55.41	0.1	55.50	55.30	1	14,865	0.01%
2022/11/17	11.7	54.91	0.4	55.00	55.50	11.3	14,939	0.08%
2022/11/16	16.5	55.92	2	56.10	55.50	14.5	15,000	0.10%
2022/11/15	5.7	55.99	16.7	56.05	56.40	-11	14,972	-0.07%
2022/11/14	1.1	55.88	9.3	55.95	56.30	-8.2	14,896	-0.05%
2022/11/11	2.5	55.41	30.4	54.68	55.50	-27.8	14,748	-0.19%
2022/11/10	8.4	52.95	0.5	53.10	52.80	8	14,303	0.06%
2022/11/09	1.8	53.54	0	0.00	53.70	1.8	14,324	0.01%
2022/11/08	5.1	52.96	9.8	53.20	53.20	-4.7	14,272	-0.03%
2022/11/07	2.2	52.15	1	52.20	52.80	1.2	14,314	0.01%
2022/11/04	1.5	51.40	1	51.40	51.50	0.5	14,616	0.00%
2022/11/03	5.2	51.47	3	51.50	51.70	2.2	14,659	0.02%
2022/11/02	1.2	51.65	5	52.04	51.90	-3.9	14,696	-0.03%
2022/11/01	1.2	51.53	3.1	51.68	52.00	-1.9	14,820	-0.01%
2022/10/31	2.4	51.27	2.5	51.59	51.00	-0.1	15,003	0.00%
2022/10/28	1.1	51.04	20	51.47	51.50	-18.9	15,117	-0.13%
2022/10/27	10.6	51.28	1	51.30	51.10	9.6	15,265	0.06%
2022/10/26	4.3	50.55	0	0.00	50.40	4.3	15,365	0.03%
2022/10/25	9.4	49.58	0	0.00	49.95	9.4	15,349	0.06%
2022/10/24	1.4	50.04	0.3	50.00	49.80	1.1	15,418	0.01%
2022/10/21	1.1	49.80	0	0.00	49.65	1.1	15,610	0.01%
2022/10/20	17.1	49.35	8.2	49.24	49.95	8.9	16,274	0.05%
2022/10/19	11.1	50.59	5.1	50.56	50.40	6	16,593	0.04%
2022/10/18	8.2	49.85	8.5	49.81	50.50	-0.3	16,666	0.00%
2022/10/17	3.6	47.98	0	0.00	48.70	3.6	16,711	0.02%
2022/10/14	9.6	48.61	1	48.95	48.45	8.6	16,847	0.05%
2022/10/13	15	48.65	2	48.23	48.15	13	17,060	0.08%
2022/10/12	7.2	49.56	1	49.80	49.60	6.2	17,138	0.04%
2022/10/11	12	49.67	2	49.70	49.50	10	17,391	0.06%
2022/10/07	2.1	50.46	5	50.80	50.70	-3	17,483	-0.02%
2022/10/06	0.5	50.77	0	0.00	50.70	0.5	17,702	0.00%
2022/10/05	1.2	50.24	29	50.67	50.60	-27.8	17,977	-0.15%
2022/10/04	9.9	48.97	6	49.15	49.45	3.9	18,198	0.02%
2022/10/03	10.7	49.09	8	49.21	48.90	2.7	18,097	0.02%
2022/09/30	10.7	49.57	17	49.61	49.90	-6.3	18,121	-0.04%
2022/09/29	14.6	50.12	2.4	50.45	50.30	12.2	17,935	0.07%
2022/09/28	13.1	50.51	14.5	50.51	50.10	-1.4	17,904	-0.01%
2022/09/27	14.2	52.23	18	52.10	51.90	-3.9	17,867	-0.02%
2022/09/26	13.9	52.67	8	52.83	52.90	5.9	17,813	0.03%
2022/09/23	8.1	54.07	2	54.00	53.80	6.1	17,932	0.03%
2022/09/22	28.6	53.87	1	54.30	54.40	27.6	18,087	0.15%
2022/09/21	25.4	56.86	0	0.00	56.50	25.4	17,955	0.14%
2022/09/20	3.6	57.00	0	0.00	56.90	3.6	17,821	0.02%
2022/09/19	1.1	56.90	0	0.00	56.80	1.1	17,853	0.01%
2022/09/16	20.6	56.42	3	56.53	56.50	17.6	17,869	0.10%
2022/09/15	1.9	56.85	2	56.85	56.80	-0.1	17,757	0.00%
2022/09/14	6.2	56.77	1.6	57.00	56.70	4.6	17,795	0.03%
2022/09/13	5	57.76	1	57.70	57.70	4	17,951	0.02%
2022/09/12	3	57.23	1	57.30	57.30	2	18,122	0.01%
2022/09/08	0.2	56.42	0.1	56.40	56.50	0.1	18,203	0.00%
2022/09/07	13.3	56.43	0	0.00	56.10	13.3	18,272	0.07%
2022/09/06	0	0.00	16	56.81	56.90	-16	18,236	-0.09%
2022/09/05	2.2	56.50	0.3	56.80	56.60	2	18,410	0.01%
2022/09/02	13.3	56.77	0	0.00	56.60	13.3	18,653	0.07%
2022/09/01	17.3	56.76	0	0.00	57.10	17.3	18,831	0.09%
2022/08/30	10.5	57.40	1	57.30	57.30	9.5	18,747	0.05%
2022/08/29	10.3	57.50	1	57.30	57.60	9.3	18,924	0.05%
2022/08/26	3	58.67	0	0.00	58.50	3	18,938	0.02%
2022/08/25	8.2	58.40	1.5	58.77	58.30	6.7	18,981	0.04%
2022/08/24	4.2	58.08	0	0.00	58.30	4.2	19,096	0.02%
2022/08/23	8.7	58.26	0	0.00	58.20	8.7	20,315	0.04%
2022/08/22	14.8	58.87	1	58.90	58.80	13.8	20,608	0.07%
2022/08/19	5.6	59.74	0	0.00	60.00	5.6	20,843	0.03%
2022/08/18	4.3	60.07	21	59.90	60.00	-16.7	21,181	-0.08%
2022/08/17	2	60.20	8	60.45	60.50	-6	21,624	-0.03%
2022/08/16	3	60.07	0.3	60.20	60.00	2.7	21,915	0.01%
2022/08/15	7.1	60.10	11.5	60.24	60.10	-4.4	22,460	-0.02%
2022/08/12	7.1	59.63	6.4	60.01	60.00	0.8	22,599	0.00%
2022/08/11	6.6	59.64	33	59.59	59.90	-26.4	22,914	-0.12%
2022/08/10	8	57.79	2	58.30	58.20	6	23,040	0.03%
2022/08/09	8	58.05	3.9	58.13	57.90	4.1	23,536	0.02%
2022/08/08	5.2	57.76	3.3	57.83	58.10	1.9	24,189	0.01%
2022/08/05	8	56.79	9	56.60	57.00	-1	24,727	0.00%
2022/08/04	9.4	56.00	11	55.91	56.00	-1.6	25,216	-0.01%
2022/08/03	36.1	55.87	1	56.40	56.60	35.1	25,415	0.14%
2022/08/02	7.5	55.76	10	56.32	56.60	-2.5	25,976	-0.01%
2022/08/01	4	56.45	3	56.63	56.60	1	26,481	0.00%
2022/07/29	13.1	56.12	0	0.00	56.10	13.1	27,374	0.05%
2022/07/28	12.3	56.41	3.2	56.31	56.30	9.1	27,378	0.03%
2022/07/27	33.4	55.11	3	55.30	55.30	30.4	27,223	0.11%
2022/07/26	26	59.28	3	59.27	59.20	23	26,627	0.09%
2022/07/25	18.5	59.00	2	59.00	59.20	16.5	26,269	0.06%
2022/07/22	8	58.38	1.1	58.50	58.40	6.9	26,169	0.03%
2022/07/21	7	58.03	6	58.30	58.40	1	26,216	0.00%
2022/07/20	13.4	58.54	0.1	59.30	58.10	13.4	26,099	0.05%
2022/07/19	32.2	58.66	0	0.00	58.60	32.2	26,050	0.12%
2022/07/18	2	59.15	9	59.26	59.60	-7	25,942	-0.03%
2022/07/15	8.7	57.54	2	57.45	57.30	6.7	25,728	0.03%
2022/07/14	2.3	58.90	0	0.00	58.30	2.3	25,586	0.01%
2022/07/13	5.1	58.83	37	58.56	58.70	-31.9	25,488	-0.13%
2022/07/12	25.7	56.22	0	0.00	55.80	25.7	25,377	0.10%
2022/07/11	12	58.43	12	58.62	58.20	0	25,036	0.00%
2022/07/07	6.2	58.03	5.5	59.38	59.20	0.7	24,927	0.00%
2022/07/06	45.7	58.84	4	58.70	58.20	41.7	24,827	0.17%
2022/07/05	6.1	59.98	48	59.83	60.30	-41.9	24,783	-0.17%
2022/07/04	20.1	58.30	0	0.00	57.90	20.1	24,607	0.08%
2022/07/01	43.3	58.47	8	58.79	58.30	35.3	24,789	0.14%
2022/06/30	5.1	60.32	1	60.40	59.80	4.1	24,569	0.02%
2022/06/29	1.1	60.83	0	0.00	60.80	1.1	24,593	0.00%
2022/06/28	7	61.33	1	62.00	61.60	6	24,565	0.02%
2022/06/27	2	62.20	15	62.53	61.90	-13	24,701	-0.05%
2022/06/24	3	61.53	5	61.90	61.90	-2	24,659	-0.01%
2022/06/23	2	61.35	2	61.70	61.10	0	24,684	0.00%
2022/06/22	14.7	62.36	5	63.00	61.70	9.7	24,595	0.04%
2022/06/21	0.2	61.10	8	62.36	63.20	-7.8	24,682	-0.03%
2022/06/20	9.1	60.36	8	61.15	60.20	1.1	24,679	0.00%
2022/06/17	8.4	60.90	6	61.05	60.80	2.4	24,543	0.01%
2022/06/16	12	61.90	1	63.00	61.90	11	24,428	0.05%
2022/06/15	4	61.83	13	61.92	61.80	-9	24,586	-0.04%
2022/06/14	12.3	61.96	1	62.10	62.00	11.3	24,679	0.05%
2022/06/13	7.3	61.70	4	61.88	61.80	3.3	24,582	0.01%
2022/06/10	1.3	62.61	0	0.00	62.90	1.3	24,422	0.01%
2022/06/09	5.1	63.33	1	63.80	63.40	4.1	24,384	0.02%
2022/06/08	3	63.80	1	63.90	63.80	2	24,372	0.01%
2022/06/07	3.6	63.64	1	64.10	63.40	2.6	24,563	0.01%
2022/06/06	29.2	63.85	0	0.00	64.00	29.2	24,544	0.12%
2022/06/02	0.4	63.83	1.1	63.87	63.70	-0.7	25,130	0.00%
2022/06/01	5.2	63.63	0	0.00	63.60	5.2	25,783	0.02%
2022/05/31	9.1	63.28	31	63.82	64.10	-21.9	25,952	-0.08%
2022/05/30	17.2	63.14	3	62.67	63.20	14.2	24,693	0.06%
2022/05/27	4.2	61.26	3	61.00	61.30	1.2	24,505	0.00%
2022/05/26	12.2	60.02	3	60.17	59.70	9.2	24,455	0.04%
2022/05/25	36.3	59.42	14	59.35	59.50	22.3	24,745	0.09%
2022/05/24	8.8	60.50	7.1	60.63	60.10	1.7	24,729	0.01%
2022/05/23	25.1	60.67	6.3	60.47	60.50	18.8	24,463	0.08%
2022/05/20	19.1	62.01	124	61.90	61.80	-104.9	24,138	-0.43%	大賣/鉅額交易
2022/05/19	18.1	61.74	3	61.77	61.60	15.1	23,987	0.06%
2022/05/18	167.9	63.46	11.1	63.06	63.70	156.8	23,626	0.66%	大買/鉅額交易
2022/05/17	61.5	61.70	38	62.25	61.60	23.5	23,407	0.10%
2022/05/16	61.4	62.12	121	62.19	62.40	-59.6	23,070	-0.26%	大賣/
2022/05/13	27.6	63.26	3.1	62.88	63.50	24.5	22,557	0.11%
2022/05/12	36.1	64.39	70.8	63.87	63.30	-34.7	22,023	-0.16%
2022/05/11	24.8	66.11	0.1	66.50	66.20	24.7	21,432	0.12%
2022/05/10	54.9	66.74	18	66.69	67.10	36.9	21,167	0.17%
2022/05/09	53.9	68.64	42	68.47	67.80	11.9	20,607	0.06%
2022/05/06	53.6	70.92	56	70.87	71.30	-2.5	20,087	-0.01%
2022/05/05	72.5	74.59	61	75.38	74.50	11.5	19,489	0.06%
2022/05/04	46.1	73.71	311.1	74.51	74.60	-265	19,498	-1.36%	大賣/鉅額交易
2022/05/03	57	73.59	56.4	74.11	73.70	0.6	19,964	0.00%
2022/04/29	50.3	73.64	54	74.00	74.40	-3.7	20,183	-0.02%
2022/04/28	27.8	73.11	26	73.48	73.40	1.8	20,493	0.01%
2022/04/27	42.1	73.57	44	73.94	73.20	-1.9	20,536	-0.01%
2022/04/26	2	74.75	3	74.80	75.10	-1	20,477	0.00%
2022/04/25	5	74.06	14	74.36	74.80	-9	20,531	-0.04%
2022/04/22	3.3	73.94	5.1	74.88	75.90	-1.9	20,641	-0.01%
2022/04/21	4	74.50	0	0.00	74.60	4	20,967	0.02%
2022/04/20	8	74.90	5	73.80	74.90	3	21,629	0.01%
2022/04/19	2.5	73.81	0	0.00	73.50	2.5	22,024	0.01%
2022/04/18	3.2	73.88	2	74.10	73.90	1.2	23,113	0.01%
2022/04/15	0.1	75.50	1	75.20	75.10	-0.9	23,008	0.00%
2022/04/14	3.3	75.77	1	75.70	75.60	2.3	23,233	0.01%
2022/04/13	1.3	76.32	9	76.39	76.40	-7.8	23,341	-0.03%
2022/04/12	12	75.70	4	75.88	75.80	8	23,389	0.03%
2022/04/11	11.3	76.05	14.1	75.95	76.50	-2.7	23,312	-0.01%
2022/04/08	1.1	76.03	12.3	76.32	76.30	-11.2	23,313	-0.05%
2022/04/07	17.8	76.45	30	76.28	76.00	-12.2	23,325	-0.05%
2022/04/06	4.6	77.00	12	77.00	77.50	-7.4	23,191	-0.03%
2022/04/01	9.1	76.84	8	77.10	77.10	1.1	23,165	0.00%
2022/03/31	6.1	76.60	7	76.33	76.50	-1	22,973	0.00%
2022/03/30	8.7	75.91	1	75.90	76.10	7.7	22,906	0.03%
2022/03/29	18	75.36	1	75.30	75.20	17	22,733	0.07%
2022/03/28	2.4	74.90	1	75.20	75.10	1.4	22,732	0.01%
2022/03/25	2	75.05	3	75.03	75.00	-1	22,702	0.00%
2022/03/24	18.2	75.36	2	75.30	75.50	16.2	22,799	0.07%
2022/03/23	27.1	75.83	16	75.96	75.90	11.1	24,044	0.05%
2022/03/22	10	73.80	1	73.80	74.30	9	23,782	0.04%
2022/03/21	16.8	74.30	4	74.35	74.30	12.8	23,744	0.05%
2022/03/18	23	75.21	17	74.35	74.30	6	23,722	0.03%
2022/03/17	1.1	74.51	7	74.20	74.80	-5.9	23,610	-0.02%
2022/03/16	13.1	72.84	0	0.00	73.10	13.1	23,482	0.06%
2022/03/15	4.5	72.48	1	72.30	72.70	3.5	23,502	0.01%
2022/03/14	10	73.31	2	73.10	72.70	8	23,667	0.03%
2022/03/11	9.6	72.95	1	73.00	72.70	8.6	23,716	0.04%
2022/03/10	15	73.65	10	73.71	73.80	5	23,731	0.02%
2022/03/09	13.2	71.80	5	71.90	71.70	8.2	23,650	0.03%
2022/03/08	40.3	70.48	17.6	70.12	70.60	22.7	23,509	0.10%
2022/03/07	74.8	72.11	33	72.26	71.70	41.8	22,942	0.18%
2022/03/04	24.5	74.56	0	0.00	74.40	24.5	22,811	0.11%
2022/03/03	11.1	75.71	0	0.00	75.60	11.1	22,695	0.05%
2022/03/02	10.3	75.41	8.8	75.54	75.60	1.5	23,078	0.01%
2022/03/01	21.1	75.40	37	75.53	76.20	-15.9	22,997	-0.07%
2022/02/25	41.6	74.97	2	74.90	75.10	39.6	22,848	0.17%
2022/02/24	6.7	75.77	19.3	75.62	75.90	-12.6	22,426	-0.06%
2022/02/23	2.2	76.34	6.1	76.62	76.50	-3.9	22,153	-0.02%
2022/02/22	18.2	76.37	0	0.00	76.50	18.2	22,435	0.08%
2022/02/21	25.1	77.38	2.7	77.45	77.60	22.4	22,575	0.10%
2022/02/18	3	77.73	2	77.85	77.80	1	23,102	0.00%
2022/02/17	10	78.10	10.1	78.34	78.20	-0.1	23,247	0.00%
2022/02/16	6.1	77.11	18.4	77.13	77.80	-12.3	23,189	-0.05%
2022/02/15	10.2	76.93	11.1	77.13	76.60	-0.9	23,115	0.00%
2022/02/14	10.2	76.17	2	76.15	76.10	8.2	23,054	0.04%
2022/02/11	10	77.03	2	76.90	77.30	8	23,073	0.03%
2022/02/10	12.1	76.94	3	77.00	77.40	9.1	23,110	0.04%
2022/02/09	8	76.78	4	76.80	77.10	4	23,163	0.02%
2022/02/08	9.2	76.90	4	76.98	76.80	5.2	23,129	0.02%
2022/02/07	13.5	76.31	7.8	76.86	77.10	5.7	23,051	0.02%
2022/01/26	25.3	75.63	0	0.00	75.60	25.3	22,821	0.11%
2022/01/25	34.7	75.33	2	75.30	75.50	32.7	23,018	0.14%
2022/01/24	7.1	75.81	128	75.51	76.50	-120.9	22,773	-0.53%	大賣/鉅額交易
2022/01/21	42.2	76.88	140	76.62	76.70	-97.9	23,084	-0.42%	大賣/
2022/01/20	12.1	78.17	14	78.07	78.30	-2	22,715	-0.01%
2022/01/19	7.1	79.03	1	79.00	78.80	6.1	22,644	0.03%
2022/01/18	61.1	79.42	34.8	79.46	79.40	26.3	22,617	0.12%
2022/01/17	31	78.85	24.4	78.89	78.90	6.6	22,492	0.03%
2022/01/14	33.1	80.42	9.8	80.25	80.40	23.3	22,259	0.10%
2022/01/13	310	81.24	95.9	81.29	81.60	214.1	21,985	0.97%	大買/鉅額交易
2022/01/12	30.1	79.60	95.6	79.84	80.00	-65.4	21,365	-0.31%
2022/01/11	160.8	79.44	91.8	78.27	79.90	69	20,931	0.33%	大買/
2022/01/10	6	76.07	21	76.10	76.40	-15	19,839	-0.08%
2022/01/07	4	75.95	52.4	76.26	75.70	-48.4	19,874	-0.24%
2022/01/06	2	75.40	40.7	75.40	75.90	-38.7	19,670	-0.20%
2022/01/05	19.1	75.47	5	75.42	75.70	14.1	19,602	0.07%
2022/01/04	6	75.27	2	75.30	75.30	4	19,658	0.02%
2022/01/03	11	75.64	24.3	76.28	75.30	-13.3	19,625	-0.07%
2021/12/30	2	76.35	4.5	76.47	76.30	-2.5	19,745	-0.01%
2021/12/29	0	0.00	9	76.37	76.60	-9	19,899	-0.05%
2021/12/28	2.2	75.88	1	75.90	75.90	1.2	19,971	0.01%
2021/12/27	5.1	75.32	0	0.00	75.20	5.1	20,035	0.03%
2021/12/24	1	74.90	23.2	75.30	75.20	-22.2	20,450	-0.11%
2021/12/23	4	74.70	36	74.86	74.80	-32	20,499	-0.16%
2021/12/22	28.2	74.55	0	0.00	74.40	28.2	20,660	0.14%
2021/12/21	0	0.00	2	75.05	74.80	-2	20,663	-0.01%
2021/12/20	15.5	74.18	1	74.40	74.10	14.5	20,665	0.07%
2021/12/17	16.3	74.83	0	0.00	74.30	16.3	20,632	0.08%
2021/12/16	9	74.67	2	74.60	74.90	7	19,329	0.04%
2021/12/15	12.3	74.63	3	74.90	74.60	9.3	19,813	0.05%
2021/12/14	22	74.97	5	74.80	74.90	17	20,293	0.08%
2021/12/13	13	76.00	9.3	76.18	75.70	3.7	20,323	0.02%
2021/12/10	4	75.98	5.4	75.93	75.90	-1.4	20,383	-0.01%
2021/12/09	21.3	75.67	3.5	75.64	76.00	17.8	20,596	0.09%
2021/12/08	25.1	75.46	9	75.38	76.00	16.1	21,110	0.08%
2021/12/07	4.1	74.01	7	74.71	75.30	-2.9	20,922	-0.01%
2021/12/06	0	0.00	29	74.10	74.10	-29	20,895	-0.14%
2021/12/03	507	74.10	502	74.00	73.90	5	21,114	0.02%	大買/大賣/
2021/12/02	7.2	73.64	0	0.00	73.70	7.2	21,136	0.03%
2021/12/01	0	0.00	22.4	73.52	74.10	-22.4	21,743	-0.10%
2021/11/30	36.4	73.34	0	0.00	73.10	36.4	22,098	0.16%
2021/11/29	41.3	73.53	5.2	73.52	73.50	36	21,815	0.17%
2021/11/26	21	74.30	16	74.76	74.20	5	21,766	0.02%
2021/11/25	4.4	74.33	1	74.20	74.30	3.4	21,798	0.02%
2021/11/24	5	74.48	1	74.50	74.40	4	22,013	0.02%
2021/11/23	15	74.41	2	74.50	74.30	13	22,200	0.06%
2021/11/22	11	74.36	3.8	74.48	74.40	7.2	22,115	0.03%
2021/11/19	23.6	75.48	30.3	75.29	74.80	-6.7	22,104	-0.03%
2021/11/18	34	76.15	42	76.35	76.40	-8	22,093	-0.04%
2021/11/17	25.4	74.94	46	75.37	76.10	-20.6	22,097	-0.09%
2021/11/16	11.3	73.58	6.3	73.81	74.00	5	21,727	0.02%
2021/11/15	27.8	74.05	17	74.27	74.00	10.8	21,793	0.05%
2021/11/12	4.1	73.37	11.1	73.33	73.30	-7	21,758	-0.03%
2021/11/11	6.6	73.14	6.2	72.94	73.00	0.4	21,928	0.00%
2021/11/10	4	72.93	1	73.30	73.00	3	22,005	0.01%
2021/11/09	10	73.41	0	0.00	73.10	10	21,976	0.05%
2021/11/08	10.5	73.35	16	73.35	73.60	-5.5	22,005	-0.03%
2021/11/05	19.2	72.20	24	72.08	72.50	-4.8	22,472	-0.02%
2021/11/04	9.1	72.67	10.1	72.61	72.50	-1	22,426	0.00%
2021/11/03	8.4	72.62	0.3	72.75	72.70	8.1	22,518	0.04%
2021/11/02	8.9	72.64	237.9	73.19	72.60	-229	22,465	-1.02%	大賣/鉅額交易
2021/11/01	27.8	73.19	8	73.16	73.10	19.8	22,134	0.09%
2021/10/29	77	73.52	81.2	73.47	73.60	-4.3	21,917	-0.02%
2021/10/28	14	74.51	595	74.50	74.50	-581	21,354	-2.72%	大賣/鉅額交易
2021/10/27	19.3	74.53	30	74.40	75.00	-10.7	21,533	-0.05%
2021/10/26	5.2	75.40	0	0.00	75.50	5.2	21,825	0.02%
2021/10/25	1.6	74.44	189	74.60	74.80	-187.4	21,970	-0.85%	大賣/鉅額交易
2021/10/22	93.2	74.31	55	74.88	74.10	38.2	22,412	0.17%
2021/10/21	141.2	74.95	3	74.83	74.80	138.2	22,994	0.60%	大買/鉅額交易
2021/10/20	5.1	74.28	0	0.00	74.30	5.1	23,928	0.02%
2021/10/19	8.3	75.29	1	75.30	74.80	7.3	24,513	0.03%
2021/10/18	5.1	75.46	15	75.38	75.10	-9.9	25,018	-0.04%
2021/10/15	17.2	74.92	1.3	75.33	75.10	15.9	25,417	0.06%
2021/10/14	10.3	74.52	3	74.63	74.40	7.3	25,773	0.03%
2021/10/13	0	0.00	7	74.54	74.50	-7	26,599	-0.03%
2021/10/12	8.3	74.10	12.5	74.72	74.80	-4.2	27,409	-0.02%
2021/10/08	5	75.08	2	75.45	75.30	3	27,716	0.01%
2021/10/07	15.1	75.32	71.2	75.69	75.50	-56.1	28,192	-0.20%
2021/10/06	130.2	74.57	11	74.51	74.70	119.2	28,474	0.42%	大買/鉅額交易
2021/10/05	19.1	73.32	2	73.40	73.80	17.1	29,237	0.06%
2021/10/04	2.7	74.88	17.7	74.71	74.40	-15	29,236	-0.05%
2021/10/01	86.8	75.48	24	76.10	75.40	62.8	29,267	0.21%
2021/09/30	1.6	76.88	15	76.69	76.70	-13.4	28,911	-0.05%
2021/09/29	15.3	76.70	52.9	76.62	76.70	-37.6	28,935	-0.13%
2021/09/28	0	0.00	1	77.40	77.50	-1	28,835	0.00%
2021/09/27	7.4	77.63	102	77.51	77.70	-94.6	28,897	-0.33%	大賣/
2021/09/24	114.1	77.59	12.2	77.57	77.50	101.9	28,910	0.35%	大買/鉅額交易
2021/09/23	7.1	77.84	4	77.72	77.40	3.1	29,021	0.01%
2021/09/22	48.4	76.86	8.1	77.02	77.10	40.3	29,044	0.14%
2021/09/17	13.4	79.47	203	79.31	78.80	-189.6	28,590	-0.66%	大賣/鉅額交易
2021/09/16	6.3	80.79	5	80.80	80.70	1.3	28,189	0.00%
2021/09/15	2.1	80.86	47	81.34	81.40	-45	28,051	-0.16%
2021/09/14	126.2	82.04	44	82.71	80.80	82.2	27,943	0.29%	大買/
2021/09/13	225.5	80.80	16.5	80.45	81.40	209	27,843	0.75%	大買/鉅額交易
2021/09/10	3.4	77.41	165	77.72	77.60	-161.6	27,755	-0.58%	大賣/鉅額交易
2021/09/09	24.9	76.84	1	76.80	77.40	23.9	28,035	0.09%
2021/09/08	83.2	77.59	1	77.50	77.40	82.2	27,917	0.29%
2021/09/07	112.5	77.80	22.2	77.29	78.10	90.3	27,716	0.33%	大買/
2021/09/06	91.4	78.11	369	77.99	77.20	-277.6	27,656	-1.00%	大賣/鉅額交易
2021/09/03	102	84.51	16	84.55	84.80	86	27,059	0.32%	大買/
2021/09/02	7.1	82.94	474	82.76	82.70	-466.9	26,702	-1.75%	大賣/鉅額交易
2021/09/01	4	85.00	614	84.90	84.20	-610	26,371	-2.31%	大賣/鉅額交易
2021/08/31	47.1	84.81	6	84.45	85.00	41.1	26,181	0.16%
2021/08/30	7.8	84.12	19	84.19	84.80	-11.2	25,889	-0.04%
2021/08/27	391.6	82.61	598.1	81.67	83.50	-206.5	25,694	-0.80%	大買/大賣/鉅額交易
2021/08/26	35	81.12	15	80.24	81.30	20	25,664	0.08%
2021/08/25	100.1	80.48	8	80.53	80.80	92.1	25,798	0.36%
2021/08/24	236.2	79.72	5	79.52	80.40	231.2	25,725	0.90%	大買/鉅額交易
2021/08/23	67	78.99	207.1	78.76	79.00	-140.1	25,584	-0.55%	大賣/鉅額交易
2021/08/20	3	76.07	253	75.61	76.50	-250	25,472	-0.98%	大賣/鉅額交易
2021/08/19	105	77.22	2	76.90	77.00	103	26,040	0.40%	大買/鉅額交易
2021/08/18	4.6	77.43	81	77.79	78.00	-76.4	25,902	-0.30%
2021/08/17	6	77.53	17	77.90	78.20	-11	26,016	-0.04%
2021/08/16	11	76.89	56.7	76.69	76.50	-45.6	25,957	-0.18%
2021/08/13	2.2	77.95	41.6	78.49	78.10	-39.4	26,571	-0.15%
2021/08/12	13	78.79	2	78.60	78.80	11	26,794	0.04%
2021/08/11	949.5	78.52	37.4	78.74	79.20	912.1	27,129	3.36%	大買/鉅額交易
2021/08/10	260	76.56	250	76.00	76.00	10	27,455	0.04%	大買/大賣/
2021/08/09	8	75.65	0	0.00	76.10	8	28,302	0.03%
2021/08/06	1	76.20	4	76.13	76.00	-3	28,733	-0.01%
2021/08/05	1.2	76.05	0	0.00	76.30	1.2	29,698	0.00%
2021/08/04	55	76.01	0.2	76.60	76.30	54.8	31,868	0.17%
2021/08/03	5	76.32	1	76.40	76.40	4	33,264	0.01%
2021/08/02	1	75.70	14	75.02	76.50	-13	34,382	-0.04%
2021/07/30	12	74.83	1,002	75.14	75.00	-990	34,549	-2.87%	大賣/鉅額交易
2021/07/29	21.2	75.81	3	75.73	75.80	18.2	34,671	0.05%
2021/07/28	25.2	74.88	5	75.14	75.60	20.2	35,189	0.06%
2021/07/27	30.3	76.52	49	76.39	76.40	-18.7	35,754	-0.05%
2021/07/26	125.7	81.45	53	78.61	78.50	72.7	36,651	0.20%	大買/
2021/07/23	474.6	83.95	49.2	84.12	85.00	425.4	35,783	1.19%	大買/鉅額交易
2021/07/22	312	83.27	185.3	83.82	84.10	126.7	35,413	0.36%	大買/大賣/鉅額交易
2021/07/21	178.2	82.53	131	81.07	81.80	47.2	35,067	0.13%	大買/大賣/
2021/07/20	11	81.53	66	81.51	81.50	-55	35,157	-0.16%
2021/07/19	1,300.3	83.14	7.7	83.03	83.00	1,292.7	34,832	3.71%	大買/鉅額交易
2021/07/16	354.1	82.09	119	82.27	82.90	235.1	34,503	0.68%	大買/大賣/鉅額交易
2021/07/15	182.4	79.53	111.3	79.59	79.50	71.1	33,951	0.21%	大買/大賣/
2021/07/14	132.7	77.75	320.2	78.01	78.10	-187.4	33,901	-0.55%	大買/大賣/鉅額交易
2021/07/13	146	77.21	6.9	77.28	76.20	139.1	33,916	0.41%	大買/鉅額交易
2021/07/12	181	77.61	65	78.14	76.10	116	33,786	0.34%	大買/鉅額交易
2021/07/09	17	74.01	3	74.20	74.20	14	33,694	0.04%
2021/07/08	37	74.61	103.2	74.31	74.80	-66.2	33,692	-0.20%	大賣/
2021/07/07	0.2	73.70	2	73.75	74.00	-1.8	33,896	-0.01%
2021/07/06	0	0.00	1	73.70	73.70	-1	34,220	0.00%
2021/07/05	3	73.63	92	73.82	73.90	-89	34,315	-0.26%
2021/07/02	1	73.00	5	73.10	72.90	-4	34,431	-0.01%
2021/07/01	118	73.65	2.2	73.66	73.40	115.8	34,570	0.33%	大買/鉅額交易
2021/06/30	3	73.47	20	73.54	73.90	-17	34,764	-0.05%
2021/06/29	7	72.61	6	72.53	72.60	1	35,045	0.00%
2021/06/28	10	72.80	3	73.03	73.20	7	35,424	0.02%
2021/06/25	25	72.36	2	73.00	72.90	23	35,800	0.06%
2021/06/24	5	71.40	1	72.00	71.90	4	35,812	0.01%
2021/06/23	7.4	70.97	2	71.20	71.80	5.4	36,140	0.01%
2021/06/22	0	0.00	11	70.68	70.70	-11	36,335	-0.03%
2021/06/21	43	70.09	37.8	69.98	70.00	5.2	36,352	0.01%
2021/06/18	12	71.62	2	71.80	71.30	10	36,089	0.03%
2021/06/17	23.2	72.08	0	0.00	72.30	23.2	35,879	0.06%
2021/06/16	7	72.50	10	72.74	72.60	-3	36,428	-0.01%
2021/06/15	5	73.14	1.1	73.02	73.00	4	36,476	0.01%
2021/06/11	10	73.82	6	73.93	73.80	4	36,693	0.01%
2021/06/10	0	0.00	10	73.57	73.80	-10	36,729	-0.03%
2021/06/09	1.1	73.00	0	0.00	72.90	1.1	37,125	0.00%
2021/06/08	0	0.00	3	73.40	73.70	-3	37,549	-0.01%
2021/06/07	9	72.71	0	0.00	73.20	9	38,854	0.02%
2021/06/04	53.2	72.79	4	72.68	72.90	49.2	39,203	0.13%
2021/06/03	8.1	73.79	3.2	73.63	73.60	4.9	39,914	0.01%
2021/06/02	22	73.37	7	73.89	74.50	15	40,087	0.04%
2021/06/01	7	72.47	45	72.68	73.00	-38	39,920	-0.10%
2021/05/31	2	72.00	9	72.30	72.30	-7	40,115	-0.02%
2021/05/28	2	71.70	34	72.05	72.00	-32	40,194	-0.08%
2021/05/27	5	70.58	7	70.74	71.60	-2	40,267	0.00%
2021/05/26	36	71.46	2	71.45	71.60	34	40,456	0.08%
2021/05/25	18.2	71.82	1	71.80	71.90	17.2	41,177	0.04%
2021/05/24	16	71.35	4.4	71.56	72.00	11.7	41,309	0.03%
2021/05/21	15.5	72.48	12	73.07	72.00	3.5	41,400	0.01%
2021/05/20	134	69.83	51	71.16	70.20	83	40,820	0.20%	大買/
2021/05/19	51	71.23	48	71.34	70.60	3	40,702	0.01%
2021/05/18	12.5	69.78	80	70.33	71.40	-67.5	40,660	-0.17%
2021/05/17	48.3	66.38	55	67.07	65.60	-6.7	40,601	-0.02%
2021/05/14	48.2	69.73	33	69.50	69.60	15.2	39,774	0.04%
2021/05/13	84	69.59	41	68.79	68.60	43	39,246	0.11%
2021/05/12	170.7	69.00	153.7	70.44	70.00	17	38,421	0.04%	大買/大賣/
2021/05/11	119	75.81	40	76.16	74.80	79	36,694	0.22%	大買/
2021/05/10	48.6	74.87	61	75.55	76.60	-12.4	35,260	-0.04%
2021/05/07	1	70.50	25	70.45	70.80	-24	34,384	-0.07%
2021/05/06	20	69.73	50	69.64	69.60	-30	34,193	-0.09%
2021/05/05	71.1	69.87	13	69.55	69.50	58.1	33,736	0.17%
2021/05/04	52.8	68.46	35	67.52	67.40	17.8	33,156	0.05%
2021/05/03	52.5	69.96	69.4	70.03	68.80	-16.9	32,463	-0.05%
2021/04/29	15	64.39	20	64.40	64.20	-5	31,048	-0.02%
2021/04/28	16	64.89	51	65.58	65.10	-35	30,854	-0.11%
2021/04/27	10.3	64.30	11	64.13	64.90	-0.7	30,724	0.00%
2021/04/26	1	64.00	20	62.70	64.10	-19	30,536	-0.06%
2021/04/23	53	60.82	0	0.00	61.30	53	30,234	0.18%
2021/04/22	10	61.15	36	61.29	61.10	-26	30,326	-0.09%
2021/04/21	9.2	61.11	48	61.21	61.40	-38.8	30,017	-0.13%
2021/04/20	73.8	61.99	4.2	62.07	61.80	69.6	30,043	0.23%
2021/04/19	15.3	60.83	69.8	61.01	61.80	-54.5	30,178	-0.18%
2021/04/16	11	59.59	8.7	59.62	60.00	2.4	30,110	0.01%
2021/04/15	46.8	59.18	29.1	58.55	60.00	17.7	30,284	0.06%
2021/04/14	8.2	56.94	3	57.53	57.10	5.2	29,598	0.02%
2021/04/13	1	57.80	22	57.92	57.80	-21	29,559	-0.07%
2021/04/12	25.2	57.46	8.1	57.80	58.00	17.1	29,197	0.06%
2021/04/09	18	56.51	18	56.44	56.40	0	28,971	0.00%
2021/04/08	9	57.09	4	57.03	56.90	5	28,985	0.02%
2021/04/07	6.1	57.00	21	57.16	57.50	-14.9	29,180	-0.05%
2021/04/06	69.3	57.58	2	57.60	57.30	67.3	28,913	0.23%
2021/04/01	21.5	57.55	11	57.79	57.80	10.5	28,624	0.04%
2021/03/31	7.5	57.05	27	57.20	56.80	-19.5	28,086	-0.07%
2021/03/30	3.1	55.82	38	56.14	56.80	-34.9	27,757	-0.13%
2021/03/29	13	55.86	4	55.80	55.90	9	27,361	0.03%
2021/03/26	5	55.56	6	55.90	55.50	-1	27,328	0.00%
2021/03/25	0.2	55.00	27.4	54.89	55.30	-27.2	27,357	-0.10%
2021/03/24	4	54.18	7	54.71	54.40	-3	27,212	-0.01%
2021/03/23	4.7	54.70	12	54.97	54.50	-7.4	27,030	-0.03%
2021/03/22	0.2	53.70	0	0.00	53.90	0.2	26,920	0.00%
2021/03/19	33	53.75	0	0.00	53.70	33	27,234	0.12%
2021/03/18	19.2	54.78	9	54.88	54.40	10.2	26,995	0.04%
2021/03/17	22	54.61	66	54.25	54.50	-44	27,457	-0.16%
2021/03/16	4.2	55.30	3	55.33	55.40	1.2	27,420	0.00%
2021/03/15	36.3	55.77	3.2	55.72	55.50	33.1	27,388	0.12%
2021/03/12	19.8	55.14	11	55.02	54.90	8.8	27,099	0.03%
2021/03/11	22.6	55.34	28.1	56.12	55.40	-5.5	26,922	-0.02%
2021/03/10	13.3	53.75	7	53.60	54.00	6.3	25,773	0.02%
2021/03/09	17	53.60	500	53.68	53.70	-483	25,454	-1.90%	大賣/鉅額交易
2021/03/08	17	52.08	12.8	51.94	52.10	4.2	24,877	0.02%
2021/03/05	3.2	50.57	1	50.30	50.80	2.2	24,534	0.01%
2021/03/04	7.2	50.63	26	50.33	50.60	-18.9	25,238	-0.07%
2021/03/03	0.2	51.00	9	50.94	51.00	-8.9	25,089	-0.04%
2021/03/02	7.3	50.38	6	50.78	50.10	1.3	24,982	0.01%
2021/02/26	7	50.69	10	51.36	49.90	-3	24,694	-0.01%
2021/02/25	15	51.51	15	51.47	51.70	0	23,847	0.00%
2021/02/24	20	50.06	11	50.04	50.00	9	23,128	0.04%
2021/02/23	18.3	49.76	12	49.85	49.75	6.3	22,937	0.03%
2021/02/22	14.4	49.36	4	49.80	48.95	10.4	22,702	0.05%
2021/02/19	7.3	49.12	6	49.05	49.10	1.3	22,644	0.01%
2021/02/18	3	49.63	8.7	49.48	49.20	-5.7	22,724	-0.03%
2021/02/17	33.5	48.60	45	48.85	48.90	-11.5	22,516	-0.05%
2021/02/05	4	47.09	1	47.25	46.90	3	21,815	0.01%
2021/02/04	3	47.00	0	0.00	47.10	3	22,053	0.01%
2021/02/03	0	0.00	13	47.37	47.60	-13	22,835	-0.06%
2021/02/02	0	0.00	2	47.15	47.25	-2	22,979	-0.01%
2021/02/01	30	45.95	10	45.85	45.95	20	22,665	0.09%
2021/01/29	1	45.55	0	0.00	45.55	1	22,644	0.00%
2021/01/28	4	46.05	0	0.00	46.20	4	22,410	0.02%
2021/01/27	0	0.00	1	46.85	46.80	-1	22,191	0.00%
2021/01/26	6.1	46.77	0	0.00	46.50	6.1	22,119	0.03%
2021/01/25	10.6	47.35	2	47.40	47.40	8.6	21,928	0.04%
2021/01/22	0.1	46.35	0.5	46.35	46.25	-0.4	21,726	0.00%
2021/01/21	0.2	46.60	0	0.00	46.20	0.2	21,634	0.00%
2021/01/20	2	46.53	3	46.80	46.20	-1	21,583	0.00%
2021/01/19	1.2	47.04	6	47.40	47.25	-4.8	21,378	-0.02%
2021/01/18	13.4	46.70	11	47.02	46.95	2.4	21,305	0.01%
2021/01/15	17.2	47.98	11	48.23	47.60	6.2	21,046	0.03%
2021/01/14	14.3	48.36	6	48.13	48.45	8.3	20,910	0.04%
2021/01/13	5.3	48.09	19	48.04	48.30	-13.8	20,703	-0.07%
2021/01/12	13.1	47.92	3.6	48.01	47.75	9.5	20,349	0.05%
2021/01/11	17.2	47.49	52.2	47.46	47.40	-35	19,832	-0.18%
2021/01/08	20.2	46.58	12.2	46.96	47.45	7.9	19,420	0.04%
2021/01/07	3	46.12	1	46.10	46.20	2	18,928	0.01%
2021/01/06	23	46.12	1	45.65	45.60	22	18,827	0.12%
2021/01/05	20	46.30	4	46.20	46.35	16	18,643	0.09%
2021/01/04	1.1	46.03	4	46.39	46.25	-2.9	18,599	-0.02%
2020/12/31	13	46.60	0	0.00	46.75	13	18,506	0.07%
2020/12/30	11	46.53	221	46.53	46.90	-210	18,315	-1.15%	大賣/鉅額交易
2020/12/28	0.2	45.50	1	45.40	45.55	-0.9	18,096	0.00%
2020/12/25	0	0.00	34	45.43	45.50	-34	18,122	-0.19%
2020/12/24	6.1	45.88	11	45.70	45.55	-4.9	18,141	-0.03%
2020/12/23	12.1	44.57	1	44.75	44.80	11.1	17,948	0.06%
2020/12/22	10	45.18	0	0.00	44.90	10	17,960	0.06%
2020/12/21	88.2	46.29	3	45.58	45.50	85.2	18,211	0.47%
2020/12/18	87	46.51	150	46.13	46.00	-63	18,064	-0.35%	大賣/
2020/12/17	1.1	45.99	3	46.22	46.20	-1.9	17,979	-0.01%
2020/12/16	71.3	46.34	46	46.27	46.35	25.3	18,050	0.14%
2020/12/15	47	46.16	2	46.38	45.85	45	18,040	0.25%
2020/12/14	101.2	47.70	19.5	47.63	47.30	81.7	17,640	0.46%	大買/
2020/12/11	5	47.00	7	47.14	47.20	-2	17,326	-0.01%
2020/12/10	0	0.00	2	45.80	45.65	-2	16,697	-0.01%
2020/12/09	0	0.00	7	44.90	45.10	-7	16,532	-0.04%
2020/12/08	0	45.00	0	0.00	45.40	0	16,584	0.00%
2020/12/07	13	45.26	1	45.40	45.60	12	16,494	0.07%
2020/12/04	0	0.00	1	45.10	45.15	-1	16,320	-0.01%
2020/12/03	16	44.42	0	0.00	44.45	16	16,105	0.10%
2020/12/02	10	44.54	0	0.00	44.55	10	15,890	0.06%
2020/12/01	1	44.55	0	0.00	44.80	1	15,675	0.01%
2020/11/30	8	44.68	19	45.28	44.30	-11	15,570	-0.07%
2020/11/27	1	45.45	1	45.65	45.65	0	14,834	0.00%
2020/11/26	0	0.00	4	45.53	45.60	-4	14,746	-0.03%
2020/11/25	0	0.00	2	45.10	45.15	-2	14,672	-0.01%
2020/11/24	5	44.95	2	45.60	44.95	3	14,637	0.02%
2020/11/23	3	45.30	7	45.37	45.50	-4	14,581	-0.03%
2020/11/20	12	44.65	23	44.57	44.90	-11	14,590	-0.08%
2020/11/19	2	45.35	2	45.40	45.25	0	14,975	0.00%
2020/11/18	0	0.00	2	45.60	45.50	-2	14,881	-0.01%
2020/11/17	0	0.00	20	45.52	45.55	-20	14,877	-0.13%
2020/11/16	25.5	45.51	9	45.58	45.55	16.5	14,813	0.11%
2020/11/13	81	45.36	7	45.17	45.30	74	14,784	0.50%
2020/11/12	1	45.05	18	45.11	45.20	-17	14,647	-0.12%
2020/11/11	11	44.37	79	44.89	45.55	-68	14,376	-0.47%
2020/11/10	4	43.50	5	43.42	43.60	-1	13,554	-0.01%
2020/11/09	0	0.00	85	42.68	42.70	-85	13,328	-0.64%
2020/11/06	0	0.00	11	41.94	41.95	-11	13,253	-0.08%
2020/11/05	0	0.00	2	41.75	41.65	-2	13,504	-0.01%
2020/11/02	6	40.95	0	0.00	41.45	6	13,664	0.04%
2020/10/30	2	40.70	0	0.00	40.70	2	13,672	0.01%
2020/10/29	12	40.75	0	0.00	40.75	12	13,549	0.09%
2020/10/28	11	41.15	0	0.00	41.35	11	13,517	0.08%
2020/10/27	10	41.25	1	41.25	41.30	9	13,626	0.07%
2020/10/26	0.5	41.45	0	0.00	41.70	0.5	13,648	0.00%
2020/10/23	7	41.36	3	41.35	41.40	4	13,717	0.03%
2020/10/21	12	41.44	0	0.00	41.40	12	13,621	0.09%
2020/10/20	1	41.35	10	41.45	41.40	-9	13,680	-0.07%
2020/10/16	0	0.00	1	41.65	41.35	-1	13,717	-0.01%
2020/10/15	3	41.52	0	0.00	41.30	3	13,830	0.02%
2020/10/14	0	0.00	61	41.76	41.80	-61	13,725	-0.44%
2020/10/13	26	41.58	2	41.50	41.45	24	13,582	0.18%
2020/10/12	0	0.00	9	41.38	41.45	-9	13,601	-0.07%
2020/10/08	1	41.10	0	0.00	41.05	1	13,607	0.01%
2020/10/07	1	41.25	0	0.00	41.15	1	13,557	0.01%
2020/10/05	2	41.33	0	0.00	41.20	2	13,460	0.01%
2020/09/30	0	0.00	4	41.74	41.90	-4	13,544	-0.03%
2020/09/29	2	41.50	1	41.45	41.65	1	13,566	0.01%
2020/09/28	11	41.14	0	0.00	41.30	11	13,654	0.08%
2020/09/25	1	40.95	2	40.90	40.80	-1	13,727	-0.01%
2020/09/24	65	40.64	0	0.00	40.60	65	13,700	0.47%
2020/09/23	7	41.55	0	0.00	41.75	7	13,275	0.05%
2020/09/22	3	41.90	0	0.00	41.90	3	13,140	0.02%
2020/09/18	1	43.05	0	0.00	42.85	1	13,252	0.01%
2020/09/17	1	43.45	0	0.00	43.25	1	13,119	0.01%
2020/09/16	5	43.70	10	43.75	43.75	-5	13,096	-0.04%
2020/09/15	0	0.00	8	43.63	43.75	-8	13,018	-0.06%
2020/09/14	0	0.00	8	43.56	43.65	-8	13,087	-0.06%
2020/09/11	32	43.37	10	43.41	43.45	22	13,010	0.17%
2020/09/10	1	43.00	52	42.66	43.05	-51	12,965	-0.39%
2020/09/09	52	41.85	4	41.80	42.25	48	12,854	0.37%
2020/09/08	1	42.30	0	0.00	42.50	1	12,825	0.01%
2020/09/07	13	42.45	0	0.00	42.45	13	12,905	0.10%
2020/09/02	8	42.10	0	0.00	42.20	8	13,346	0.06%
2020/09/01	12	42.58	0	0.00	42.80	12	13,346	0.09%
2020/08/31	1	42.90	0	0.00	42.80	1	13,272	0.01%
2020/08/26	1	43.45	3	43.15	43.40	-2	13,235	-0.02%
2020/08/25	57	42.53	80	42.94	43.40	-23	13,156	-0.17%
2020/08/21	7	41.58	5	41.64	41.80	2	12,897	0.02%
2020/08/20	79	41.51	0	0.00	41.40	79	12,766	0.62%
2020/08/19	11	43.11	117	43.19	42.75	-106	12,709	-0.83%	大賣/鉅額交易
2020/08/18	0	0.00	4	42.58	42.55	-4	12,493	-0.03%
2020/08/17	2	42.30	20	42.26	42.50	-18	12,560	-0.14%
2020/08/14	7	41.67	3	41.93	41.85	4	12,580	0.03%
2020/08/13	4	41.99	8	42.19	42.00	-4	12,658	-0.03%
2020/08/12	13	41.85	0	0.00	41.85	13	12,773	0.10%
2020/08/11	15	41.85	15	42.10	41.75	0	12,660	0.00%
2020/08/10	0	0.00	15	41.66	41.75	-15	12,546	-0.12%
2020/08/07	8	41.23	0	0.00	41.15	8	12,544	0.06%
2020/08/06	9	41.65	3	41.77	41.55	6	12,531	0.05%
2020/08/05	2	41.30	0	0.00	41.40	2	12,568	0.02%
2020/08/04	7	41.30	0	0.00	41.30	7	12,604	0.06%
2020/08/03	7	41.38	0	0.00	41.25	7	12,627	0.06%
2020/07/31	23	41.71	4	42.03	41.75	19	12,603	0.15%
2020/07/30	17.2	41.89	4	42.28	42.20	13.2	12,463	0.11%
2020/07/29	19.1	41.90	14	42.44	41.80	5.1	12,418	0.04%
2020/07/28	2	41.60	5	41.90	41.70	-3	12,617	-0.02%
2020/07/27	2	41.88	0	0.00	41.80	2	12,746	0.02%
2020/07/24	42	42.10	3	42.17	42.00	39	12,880	0.30%
2020/07/23	4.9	42.63	0	0.00	42.70	4.9	12,799	0.04%
2020/07/22	0	0.00	17	43.02	43.10	-17	12,889	-0.13%
2020/07/21	3	42.48	0	0.00	42.50	3	12,846	0.02%
2020/07/20	3	42.53	1	42.80	42.65	2	12,732	0.02%
2020/07/16	2	42.80	1	42.85	42.85	1	13,060	0.01%
2020/07/15	3	42.88	1	43.00	42.80	2	13,046	0.02%
2020/07/14	0	0.00	6	42.95	42.70	-6	13,170	-0.05%
2020/07/13	1	43.00	10	42.87	43.00	-9	13,365	-0.07%
2020/07/10	2	42.50	2	42.50	42.40	0	13,490	0.00%
2020/07/09	0	0.00	2	43.58	42.80	-2	13,702	-0.01%
2020/07/08	8	43.13	1	43.25	43.10	7	13,617	0.05%
2020/07/07	3	43.25	0	0.00	43.30	3	13,722	0.02%
2020/07/06	2	43.05	4	43.13	43.30	-2	13,742	-0.01%
2020/07/03	3	42.35	10	42.40	42.80	-7	13,867	-0.05%
2020/07/02	5	42.21	0	0.00	42.10	5	14,007	0.04%
2020/07/01	15	42.07	1.1	42.08	42.30	13.9	14,311	0.10%
2020/06/30	20	43.81	0	0.00	43.90	20	14,307	0.14%
2020/06/29	8	43.67	3	43.72	43.80	5	14,241	0.04%
2020/06/24	1	44.10	0	0.00	44.15	1	14,247	0.01%
2020/06/23	0	0.00	1	44.05	44.00	-1	14,476	-0.01%
2020/06/22	1	43.50	0	0.00	43.60	1	14,552	0.01%
2020/06/19	0	0.00	1	43.80	43.60	-1	14,773	-0.01%
2020/06/18	11	43.71	5	43.80	43.85	6	14,934	0.04%
2020/06/17	3	43.92	1	44.25	44.30	2	15,019	0.01%
2020/06/16	1	44.25	5	44.05	44.10	-4	15,493	-0.03%
2020/06/15	3	43.22	0	0.00	43.10	3	16,095	0.02%
2020/06/12	18	43.07	0	0.00	43.25	18	16,407	0.11%
2020/06/11	17	43.82	7	44.85	43.60	10	16,848	0.06%
2020/06/10	1	44.65	2	44.50	44.60	-1	17,044	-0.01%
2020/06/09	4.1	43.91	2	44.05	44.00	2.1	17,833	0.01%
2020/06/08	6	43.73	7.6	43.76	43.85	-1.6	18,181	-0.01%
2020/06/05	4	43.46	4	43.45	43.50	0	18,324	0.00%
2020/06/04	0	0.00	12	43.53	43.55	-12	18,566	-0.06%
2020/06/03	0	0.00	7	43.37	43.55	-7	18,973	-0.04%
2020/06/02	5	42.79	6	42.90	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	2	42.80	42.50	-2	18,967	-0.01%
2020/05/29	11	41.66	0	42.30	42.40	11	18,961	0.06%
2020/05/28	1	42.70	2	42.50	42.05	-1	18,742	-0.01%
2020/05/27	0	0.00	5	42.60	42.65	-5	18,852	-0.03%
2020/05/26	0	0.00	5	42.58	42.45	-5	18,940	-0.03%
2020/05/22	11	42.08	2	42.05	41.70	9	18,881	0.05%
2020/05/21	0	0.00	1	42.10	42.70	-1	18,910	-0.01%
2020/05/20	3	42.08	17	42.23	42.25	-14	18,801	-0.07%
2020/05/19	0	0.00	5	41.74	42.00	-5	18,690	-0.03%
2020/05/18	1	41.20	0	0.00	41.20	1	18,448	0.01%
2020/05/14	7	40.61	3	40.73	40.55	4	18,263	0.02%
2020/05/13	9	40.87	5	41.15	40.95	4	18,156	0.02%
2020/05/12	2	41.15	0	0.00	41.20	2	18,167	0.01%
2020/05/11	7	41.42	6	41.20	41.20	1	18,225	0.01%
2020/05/08	40	40.87	4	40.88	40.65	36	18,241	0.20%
2020/05/07	2	40.50	0	0.00	40.50	2	18,279	0.01%
2020/05/06	2	40.60	0	0.00	40.55	2	18,315	0.01%
2020/05/05	18	40.84	1	40.65	40.65	17	18,380	0.09%
2020/05/04	7	40.86	0	0.00	40.75	7	18,411	0.04%
2020/04/30	4	42.03	17	41.88	42.30	-13	18,225	-0.07%
2020/04/29	0	0.00	17	41.00	41.05	-17	18,188	-0.09%
2020/04/28	2	40.20	1	40.25	40.30	1	18,182	0.01%
2020/04/27	0	0.00	75	39.96	40.10	-75	18,723	-0.40%
2020/04/24	19	39.28	9	39.62	39.20	10	18,683	0.05%
2020/04/23	6	39.29	19	40.00	39.60	-13	18,723	-0.07%
2020/04/22	29	39.08	6	39.24	39.45	23	18,721	0.12%
2020/04/21	37	39.51	0	0.00	39.00	37	18,670	0.20%
2020/04/20	24	40.20	6	40.23	40.10	18	18,566	0.10%
2020/04/17	2	40.60	10	40.91	40.60	-8	18,610	-0.04%
2020/04/16	41	40.36	0	0.00	40.20	41	18,482	0.22%
2020/04/15	12	40.85	18	40.86	41.05	-6	18,295	-0.03%
2020/04/14	1	39.70	7	40.05	40.65	-6	18,190	-0.03%
2020/04/13	4	39.50	1	39.60	39.50	3	18,003	0.02%
2020/04/10	4	38.95	4	38.54	39.20	0	17,881	0.00%
2020/04/09	2	38.13	3	38.35	38.20	-1	17,767	-0.01%
2020/04/08	3	37.78	4	37.60	37.95	-1	17,642	-0.01%
2020/04/07	12	37.40	3	37.67	37.25	9	17,403	0.05%
2020/04/06	6	37.04	1	37.35	37.30	5	17,181	0.03%
2020/04/01	10	37.51	0	0.00	37.40	10	16,908	0.06%
2020/03/31	5	37.98	2	38.15	37.55	3	16,767	0.02%
2020/03/30	2	37.95	3	37.70	37.90	-1	16,494	-0.01%
2020/03/27	5	38.07	9	38.28	38.30	-4	16,359	-0.02%
2020/03/26	4	37.05	5	37.39	37.30	-1	16,114	-0.01%
2020/03/25	5	37.09	2	37.18	37.10	3	16,112	0.02%
2020/03/24	1	36.65	11	37.15	36.25	-10	15,922	-0.06%
2020/03/23	6	35.77	0	0.00	36.00	6	15,817	0.04%
2020/03/20	10	36.27	0	0.00	37.50	10	15,842	0.06%
2020/03/19	17.1	35.21	9.2	35.52	34.85	7.9	15,428	0.05%
2020/03/18	18	36.99	3	37.07	36.85	15	15,332	0.10%
2020/03/17	8.1	37.25	10	37.15	37.35	-1.9	15,127	-0.01%
2020/03/16	16	38.81	2	38.60	38.05	14	14,810	0.09%
2020/03/13	26	38.13	12	37.93	39.65	14	14,425	0.10%
2020/03/12	16	40.95	7	40.86	40.50	9	13,472	0.07%
2020/03/11	4	42.28	0	0.00	42.15	4	13,056	0.03%
2020/03/10	14	42.31	10	42.65	42.35	4	13,022	0.03%
2020/03/09	66	42.50	1	42.45	42.35	65	12,848	0.51%
2020/03/06	42	44.20	0	0.00	44.20	42	12,372	0.34%
2020/03/05	1	45.15	33	45.05	45.15	-32	12,347	-0.26%
2020/03/03	5	44.11	1	44.20	44.15	4	12,548	0.03%
2020/03/02	6.5	43.96	1	43.85	43.95	5.5	12,678	0.04%
2020/02/27	4	44.49	29	44.35	44.45	-25	13,147	-0.19%
2020/02/26	6	44.62	0	0.00	44.70	6	13,411	0.04%
2020/02/25	13	44.75	1	44.95	44.95	12	13,301	0.09%
2020/02/24	16	45.06	3.7	45.08	45.00	12.4	13,338	0.09%
2020/02/21	24.2	45.78	2	45.95	45.70	22.2	13,244	0.17%
2020/02/20	6	46.16	0	0.00	46.10	6	13,321	0.05%
2020/02/19	2	46.15	12	46.22	46.35	-10	13,295	-0.08%
2020/02/18	0	0.00	3.2	46.00	46.00	-3.2	13,310	-0.02%
2020/02/17	4.1	45.68	5	45.76	45.95	-0.9	13,316	-0.01%
2020/02/14	1	46.05	0	46.15	46.15	1	13,329	0.01%
2020/02/13	9	46.00	1	45.95	46.05	8	13,428	0.06%
2020/02/12	2.1	46.47	19	46.44	46.35	-16.9	13,455	-0.13%
2020/02/11	3	45.80	33	45.81	46.00	-30	13,347	-0.22%
2020/02/10	4	45.03	0	0.00	45.15	4	13,575	0.03%
2020/02/07	0	0.00	1	45.40	45.40	-1	14,026	-0.01%
2020/02/06	1	45.70	6	45.71	46.00	-5	14,017	-0.04%
2020/02/05	31	44.71	0	0.00	45.40	31	13,961	0.22%
2020/02/04	3	44.80	0	0.00	45.05	3	13,912	0.02%
2020/02/03	9	43.52	0	0.00	44.15	9	13,979	0.06%
2020/01/31	14	45.10	4	45.06	45.05	10	13,806	0.07%
2020/01/30	5	45.29	2	45.70	45.00	3	13,719	0.02%
2020/01/20	2	47.13	30	47.09	47.10	-28	13,126	-0.21%
2020/01/17	0	0.00	3	47.03	47.15	-3	13,064	-0.02%
2020/01/16	3	46.70	0	0.00	46.90	3	12,986	0.02%
2020/01/15	2	46.73	0	0.00	46.80	2	12,907	0.02%
2020/01/14	1	46.90	26	46.98	47.00	-25	12,838	-0.19%
2020/01/13	1	46.80	9	46.66	46.80	-8	12,734	-0.06%
2020/01/10	0	0.00	5	46.33	46.40	-5	12,676	-0.04%
2020/01/07	1	46.20	0	0.00	46.30	1	12,548	0.01%
2020/01/06	5	46.40	0	0.00	46.40	5	12,563	0.04%
2020/01/02	0.1	46.45	0	0.00	46.45	0.1	12,533	0.00%
2019/12/31	1	46.40	2	46.50	46.40	-1	12,504	-0.01%
2019/12/30	2	46.55	0	0.00	46.70	2	12,500	0.02%
2019/12/27	0	0.00	11.7	46.53	46.75	-11.7	12,512	-0.09%
2019/12/26	3	46.48	1	46.40	46.50	2	12,435	0.02%
2019/12/25	1	46.35	12	46.45	46.45	-11	12,509	-0.09%
2019/12/20	1	46.75	21	46.75	46.75	-20	12,650	-0.16%
2019/12/19	0	0.00	3	46.68	46.75	-3	12,514	-0.02%
2019/12/18	2	46.53	12	46.68	46.75	-10	12,459	-0.08%
2019/12/17	11	46.35	3	46.50	46.50	8	12,454	0.06%
2019/12/16	4.4	46.71	8	46.96	46.60	-3.6	12,268	-0.03%
2019/12/13	20	47.00	6	46.81	47.15	14	12,136	0.12%
2019/12/12	12	46.05	2	46.05	46.05	10	11,685	0.09%
2019/12/11	13	45.86	10	45.99	45.95	3	11,598	0.03%
2019/12/10	5	45.45	21	45.45	45.55	-16	11,447	-0.14%
2019/12/06	4	45.21	1	45.20	45.45	3	11,572	0.03%
2019/12/05	2	45.23	4	45.43	45.50	-2	11,663	-0.02%
2019/12/04	4	44.65	0	0.00	44.80	4	11,452	0.03%
2019/12/03	2	44.73	0	0.00	44.90	2	11,512	0.02%
2019/12/02	4	44.58	1	44.80	44.80	3	11,513	0.03%
2019/11/29	24	44.91	0	0.00	44.80	24	11,431	0.21%
2019/11/28	2	45.40	1	45.40	45.40	1	11,208	0.01%
2019/11/27	0.2	45.80	3.8	45.64	45.85	-3.6	11,107	-0.03%
2019/11/26	2	46.13	3	46.32	46.00	-1	10,945	-0.01%
2019/11/25	2	45.70	15	45.93	46.10	-13	10,286	-0.13%
2019/11/22	0	0.00	2	45.30	45.30	-2	10,034	-0.02%
2019/11/21	3	44.95	0	0.00	45.05	3	10,041	0.03%
2019/11/20	1	45.15	0	0.00	45.45	1	9,948	0.01%
2019/11/19	3	45.35	0	0.00	45.55	3	9,880	0.03%
2019/11/18	0	0.00	11	45.51	45.60	-11	9,831	-0.11%
2019/11/15	2	45.08	2.7	45.25	45.30	-0.7	9,898	-0.01%
2019/11/14	16	45.13	1	45.10	45.10	15	9,986	0.15%
2019/11/13	3	45.35	1	45.30	45.30	2	10,209	0.02%
2019/11/12	6	45.48	8	45.69	45.55	-2	10,259	-0.02%
2019/11/11	7	45.10	1.5	45.17	45.20	5.5	10,222	0.05%
2019/11/08	22.2	45.37	0.2	45.55	45.60	22	10,236	0.22%
2019/11/07	6	45.63	64	45.98	45.50	-58	10,148	-0.57%
2019/11/06	8	45.43	0	0.00	45.85	8	9,873	0.08%
2019/11/04	0	0.00	7	44.91	44.95	-7	9,414	-0.07%
2019/11/01	4	44.43	0	0.00	44.55	4	9,445	0.04%
2019/10/31	12	44.86	0	0.00	44.55	12	9,553	0.13%
2019/10/30	2	45.25	0	0.00	45.45	2	9,452	0.02%
2019/10/25	1	45.50	0	0.00	45.50	1	9,528	0.01%
2019/10/24	0	0.00	2	45.40	45.55	-2	9,527	-0.02%
2019/10/18	0	0.00	4	45.34	45.25	-4	9,561	-0.04%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	7	45.20	45.25	-7	9,499	-0.07%
2019/10/15	0	0.00	5	44.94	44.95	-5	9,492	-0.05%
2019/10/14	1	44.40	26	44.65	44.80	-25	9,512	-0.26%
2019/10/09	12	43.98	2.8	44.31	43.90	9.2	9,473	0.10%
2019/10/08	0	0.00	10	44.53	44.30	-10	9,457	-0.11%
2019/10/04	8	43.89	2	44.05	44.00	6	9,453	0.06%
2019/10/03	7	44.03	0	0.00	44.10	7	9,476	0.07%
2019/10/02	4	44.71	3	44.70	44.75	1	9,489	0.01%
2019/10/01	0	0.00	8	44.91	45.00	-8	9,586	-0.08%
2019/09/27	1	44.55	0	0.00	44.55	1	9,708	0.01%
2019/09/26	1	44.60	5	44.60	44.60	-4	10,060	-0.04%
2019/09/25	6	44.48	2	44.50	44.40	4	10,268	0.04%
2019/09/24	0	0.00	1.1	44.90	45.00	-1.1	10,405	-0.01%
2019/09/23	4	44.73	5	44.95	44.85	-1	10,504	-0.01%
2019/09/20	3	45.07	0.3	45.10	45.15	2.7	10,806	0.03%
2019/09/18	0.3	45.50	0	0.00	45.60	0.3	10,735	0.00%
2019/09/17	3	45.03	10	45.32	45.55	-7	10,693	-0.07%
2019/09/16	0	0.00	9	45.25	45.30	-9	10,762	-0.08%
2019/09/12	5.1	45.24	65	45.01	45.00	-59.9	10,726	-0.56%
2019/09/11	7	44.85	0	0.00	44.95	7	10,826	0.06%
2019/09/10	7	44.91	5	44.93	44.90	2	10,813	0.02%
2019/09/09	5	44.25	10	44.29	44.55	-5	10,670	-0.05%
2019/09/06	0.7	44.00	3	43.95	44.00	-2.3	10,567	-0.02%
2019/09/05	10	43.60	9	43.86	43.95	1	10,660	0.01%
2019/09/04	0	0.00	2	43.55	43.45	-2	10,519	-0.02%
2019/09/03	1	43.45	0	0.00	43.25	1	10,585	0.01%
2019/09/02	1	43.45	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	18	43.39	43.65	-18	10,756	-0.17%
2019/08/29	28	43.18	2	43.40	43.15	26	10,797	0.24%
2019/08/28	4	43.49	11	43.56	43.70	-7	10,818	-0.06%
2019/08/27	30	43.48	7	43.43	43.50	23	10,851	0.21%
2019/08/26	3	43.05	6	42.90	43.00	-3	10,789	-0.03%
2019/08/23	3	43.00	0	0.00	43.10	3	10,801	0.03%
2019/08/22	1	43.20	1	43.35	43.10	0	10,813	0.00%
2019/08/21	10	43.08	3	43.30	42.90	7	11,145	0.06%
2019/08/20	13	43.00	6	43.27	42.90	7	11,111	0.06%
2019/08/19	9	43.13	8	43.53	43.35	1	11,128	0.01%
2019/08/16	0	0.00	16	42.76	43.15	-16	11,048	-0.14%
2019/08/15	5	41.93	1	42.35	41.90	4	10,942	0.04%
2019/08/14	11	42.30	0	0.00	42.05	11	11,055	0.10%
2019/08/13	4	42.38	0	0.00	42.30	4	11,116	0.04%
2019/08/12	1.1	41.94	3	42.25	41.90	-1.9	11,259	-0.02%
2019/08/08	5	41.81	0	0.00	41.90	5	11,569	0.04%
2019/08/07	5	41.78	3	41.75	41.65	2	11,618	0.02%
2019/08/06	14	41.50	3	41.48	41.70	11	11,901	0.09%
2019/08/05	26	42.00	0	0.00	42.00	26	11,942	0.22%
2019/08/02	13.1	42.38	1	42.40	42.35	12.1	11,942	0.10%
2019/08/01	6	42.89	8	42.87	42.90	-2	12,024	-0.02%
2019/07/31	6	43.26	0	0.00	43.20	6	12,042	0.05%
2019/07/26	7	43.51	0	0.00	43.50	7	12,256	0.06%
2019/07/25	0	0.00	3	43.90	43.90	-3	12,432	-0.02%
2019/07/24	7.2	43.47	0	0.00	43.45	7.2	12,543	0.06%
2019/07/22	4	43.78	1	43.85	43.60	3	12,563	0.02%
2019/07/19	2	43.50	4	43.78	43.50	-2	12,593	-0.02%
2019/07/18	1	43.40	1	43.40	43.45	0	12,590	0.00%
2019/07/17	6	43.62	5	43.70	43.50	1	12,580	0.01%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/15	2	43.78	1	43.90	43.85	1	12,428	0.01%
2019/07/12	2	44.15	0	0.00	43.95	2	12,723	0.02%
2019/07/11	5	44.18	0	0.00	44.20	5	12,840	0.04%
2019/07/10	1	44.10	1	44.35	44.30	0	13,018	0.00%
2019/07/09	1	44.00	0	0.00	44.05	1	13,055	0.01%
2019/07/08	2	44.10	0	0.00	44.20	2	13,061	0.02%
2019/07/05	7	44.18	0	0.00	44.30	7	13,178	0.05%
2019/07/04	14	44.43	0	0.00	44.35	14	13,236	0.11%
2019/07/03	13	46.00	4	46.08	46.10	9	13,177	0.07%
2019/07/02	1	46.15	5	46.20	46.25	-4	13,031	-0.03%
2019/07/01	1	46.25	9	46.28	46.25	-8	12,781	-0.06%
2019/06/28	0	0.00	2	45.85	45.85	-2	12,611	-0.02%
2019/06/27	1	45.50	5	45.93	45.80	-4	12,572	-0.03%
2019/06/26	0	0.00	3	45.25	45.40	-3	12,505	-0.02%
2019/06/25	1	44.85	4	44.95	44.90	-3	12,469	-0.02%
2019/06/24	0	0.00	4	44.85	44.90	-4	12,607	-0.03%
2019/06/20	1	44.80	1	44.70	44.65	0	12,612	0.00%
2019/06/19	2	44.53	2	44.65	44.80	0	12,755	0.00%
2019/06/18	0	0.00	11	44.31	44.50	-11	12,656	-0.09%
2019/06/17	0	0.00	15.2	44.00	44.10	-15.2	12,868	-0.12%
2019/06/14	3	43.60	6	43.68	43.55	-3	13,091	-0.02%
2019/06/13	17	43.57	15	43.85	43.65	2	13,170	0.02%
2019/06/11	0	0.00	2	44.30	44.45	-2	13,372	-0.01%
2019/06/10	0.3	44.15	13	43.82	44.15	-12.7	13,370	-0.09%
2019/06/06	1	43.00	2	43.00	43.15	-1	13,441	-0.01%
2019/06/05	10	43.25	0	0.00	43.10	10	13,478	0.07%
2019/06/04	6	43.73	0	0.00	43.90	6	13,470	0.04%
2019/06/03	7	43.16	104	43.01	43.65	-97	13,451	-0.72%	大賣/
2019/05/31	15	43.10	357	43.25	43.25	-342	13,432	-2.55%	大賣/鉅額交易
2019/05/30	0	0.00	4	42.73	42.60	-4	13,379	-0.03%
2019/05/29	0	0.00	4	42.46	42.45	-4	13,576	-0.03%
2019/05/28	12	42.28	16	42.36	42.30	-4	13,740	-0.03%
2019/05/27	101	42.20	0	0.00	42.30	101	13,665	0.74%	大買/鉅額交易
2019/05/24	3	42.02	0	0.00	42.00	3	13,806	0.02%
2019/05/23	3	42.47	0	0.00	42.50	3	13,755	0.02%
2019/05/22	9	42.44	0	0.00	42.50	9	13,835	0.07%
2019/05/21	4	42.54	9	42.91	43.05	-5	13,864	-0.04%
2019/05/20	2	42.03	0	0.00	41.90	2	13,733	0.01%
2019/05/17	22	42.00	0	0.00	41.90	22	13,636	0.16%
2019/05/16	25	42.48	0	0.00	42.00	25	13,498	0.19%
2019/05/15	2	43.30	0	0.00	43.25	2	13,362	0.01%
2019/05/14	8	43.10	0	0.00	43.15	8	13,373	0.06%
2019/05/13	11.5	44.00	16	44.12	43.80	-4.5	13,270	-0.03%
2019/05/10	12	44.60	3	44.95	44.60	9	13,345	0.07%
2019/05/09	17	44.76	0	0.00	44.60	17	13,436	0.13%
2019/05/08	6	45.09	3	45.15	45.05	3	13,438	0.02%
2019/05/07	1	45.40	0	0.00	45.40	1	13,491	0.01%
2019/05/06	354	45.53	1	45.55	45.60	353	13,686	2.58%	大買/鉅額交易
2019/05/03	0	0.00	3	46.20	46.15	-3	13,628	-0.02%
2019/05/02	4	46.26	4	46.04	46.40	0	13,506	0.00%
2019/04/30	2	45.48	3	45.58	45.60	-1	13,422	-0.01%
2019/04/29	6	45.63	3	45.68	45.70	3	13,422	0.02%
2019/04/26	1	45.05	0	0.00	45.50	1	13,449	0.01%
2019/04/25	4	45.16	0	0.00	45.20	4	13,629	0.03%
2019/04/24	3	45.30	0	0.00	45.40	3	13,919	0.02%
2019/04/22	5	45.25	0	0.00	45.25	5	14,494	0.03%
2019/04/19	2	45.13	4	45.18	45.20	-2	14,744	-0.01%
2019/04/18	10	44.90	3	44.77	45.00	7	14,768	0.05%
2019/04/17	9	45.16	3	45.20	45.20	6	14,610	0.04%
2019/04/16	6	45.16	0	0.00	45.30	6	14,477	0.04%
2019/04/15	0	0.00	5	45.60	45.70	-5	14,346	-0.03%
2019/04/11	5	45.57	0	0.00	45.55	5	14,325	0.03%
2019/04/09	1	45.75	0	0.00	45.75	1	14,189	0.01%
2019/04/08	3	45.52	3	45.40	45.35	0	14,074	0.00%
2019/04/03	3	46.00	0	0.00	46.00	3	13,801	0.02%
2019/04/02	1	46.00	6	45.96	46.00	-5	13,773	-0.04%
2019/04/01	2	45.93	0	0.00	45.60	2	13,728	0.01%
2019/03/29	4	45.19	1	45.80	46.00	3	13,562	0.02%
2019/03/28	4	44.90	3	44.82	45.10	1	13,404	0.01%
2019/03/27	24	45.03	6	45.00	44.95	18	13,331	0.14%
2019/03/26	7	45.69	0	0.00	45.50	7	13,224	0.05%
2019/03/25	3	45.68	0	0.00	45.55	3	13,349	0.02%
2019/03/22	10	46.75	12	46.94	46.40	-2	13,166	-0.02%
2019/03/21	1	46.85	0	0.00	46.90	1	13,054	0.01%
2019/03/20	3	46.87	2	47.28	47.15	1	13,050	0.01%
2019/03/19	10	46.44	8	46.85	46.95	2	12,850	0.02%
2019/03/18	0	0.00	11	45.75	46.00	-11	12,664	-0.09%
2019/03/15	2	45.23	0	0.00	45.25	2	12,582	0.02%
2019/03/14	12	45.20	0	0.00	45.25	12	12,452	0.10%
2019/03/13	13	45.35	0	0.00	45.25	13	12,434	0.10%
2019/03/12	4	45.05	6	45.15	45.00	-2	12,423	-0.02%
2019/03/11	8.2	44.52	1	44.65	44.50	7.2	12,436	0.06%
2019/03/08	8	44.75	1	44.75	44.70	7	12,490	0.06%
2019/03/07	3	45.03	0	0.00	45.10	3	12,623	0.02%
2019/03/06	7.5	45.20	3	45.22	45.15	4.5	12,732	0.04%
2019/03/05	4	45.19	0	0.00	45.10	4	12,846	0.03%
2019/03/04	23	44.88	18	45.13	45.15	5	12,921	0.04%
2019/02/26	2	45.35	8	45.51	45.45	-6	12,558	-0.05%
2019/02/25	5	45.13	10	45.23	45.30	-5	12,239	-0.04%
2019/02/22	7	45.01	0	0.00	45.00	7	12,147	0.06%
2019/02/21	18	45.02	1	45.00	45.10	17	12,083	0.14%
2019/02/20	1	44.90	0	0.00	45.05	1	12,003	0.01%
2019/02/19	2	44.80	3	44.88	44.85	-1	11,846	-0.01%
2019/02/18	3	44.70	3	44.77	44.75	0	11,801	0.00%
2019/02/15	8	44.46	0	0.00	44.40	8	11,767	0.07%
2019/02/14	1	44.85	8	44.68	44.50	-7	11,660	-0.06%
2019/02/13	2	44.43	4	44.58	44.60	-2	11,458	-0.02%
2019/02/12	5	44.21	5	44.32	44.30	0	11,447	0.00%
2019/02/11	16	44.27	1	44.90	44.15	15	11,317	0.13%
2019/01/30	5.1	44.60	0	0.00	44.55	5.1	11,181	0.05%
2019/01/29	5.3	44.63	2	44.73	44.75	3.3	11,121	0.03%
2019/01/28	1	44.50	8	44.46	44.60	-7	10,954	-0.06%
2019/01/25	7	44.05	0	0.00	44.00	7	10,827	0.06%
2019/01/24	4	44.10	0.1	44.30	44.05	3.9	10,643	0.04%
2019/01/23	7	44.27	1	44.30	44.30	6	10,634	0.06%
2019/01/22	3	44.22	3	44.42	44.25	0	10,710	0.00%
2019/01/21	0	0.00	6	44.42	44.30	-6	10,736	-0.06%
2019/01/18	4	44.05	3	44.15	44.15	1	10,904	0.01%
2019/01/17	4	43.93	0	0.00	44.05	4	11,002	0.04%
2019/01/16	22	44.06	0	0.00	44.00	22	10,922	0.20%
2019/01/15	3	44.55	0	0.00	44.60	3	10,614	0.03%
2019/01/14	5	45.04	0	0.00	45.00	5	10,342	0.05%
2019/01/11	6	46.27	0	0.00	45.95	6	10,140	0.06%
2019/01/10	3	46.65	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	10	46.72	47.05	-10	10,011	-0.10%
2019/01/08	2	45.70	1	46.30	45.70	1	9,975	0.01%
2019/01/07	3	45.77	2	46.00	45.95	1	10,273	0.01%
2019/01/04	9	45.60	1	45.00	45.30	8	10,445	0.08%
2019/01/03	2	45.70	2	46.10	45.80	0	10,903	0.00%
2019/01/02	8	46.52	1	47.20	46.10	7	11,063	0.06%
2018/12/28	3	46.52	6	46.97	47.05	-3	11,114	-0.03%
2018/12/27	5	46.85	2	46.93	46.95	3	11,424	0.03%
2018/12/26	0	0.00	1	46.70	46.50	-1	11,549	-0.01%
2018/12/24	1	46.50	1	46.85	46.85	0	11,927	0.00%
2018/12/21	0	0.00	1	47.25	47.30	-1	12,410	-0.01%
2018/12/20	6	46.98	2	47.30	47.05	4	12,555	0.03%
2018/12/19	1	47.15	1	47.30	47.30	0	12,580	0.00%
2018/12/18	10	47.13	0	0.00	47.05	10	12,666	0.08%
2018/12/17	1	47.60	6	47.68	47.75	-5	12,959	-0.04%
2018/12/14	10	47.52	2	48.05	47.45	8	13,129	0.06%
2018/12/13	0	0.00	2	48.00	48.05	-2	13,081	-0.02%
2018/12/12	5	47.70	4	47.53	47.55	1	13,095	0.01%
2018/12/11	5	47.26	0	0.00	47.25	5	13,061	0.04%
2018/12/10	6	47.48	0	0.00	47.50	6	12,977	0.05%
2018/12/07	14	47.99	2	48.05	48.00	12	12,947	0.09%
2018/12/06	10	48.00	0	0.00	48.00	10	12,897	0.08%
2018/12/05	14	48.35	0	0.00	48.35	14	12,874	0.11%
2018/12/04	5	48.70	13	48.70	48.75	-8	12,872	-0.06%
2018/12/03	10	49.14	0	0.00	49.15	10	12,840	0.08%
2018/11/30	8	48.80	4.1	48.88	48.80	3.9	12,724	0.03%
2018/11/29	18	48.75	1	49.05	48.60	17	12,537	0.14%
2018/11/28	6.1	48.92	0	0.00	48.85	6.1	12,400	0.05%
2018/11/27	21	49.25	0	0.00	49.10	21	12,281	0.17%
2018/11/26	5.1	49.95	0	0.00	49.90	5.1	12,278	0.04%
2018/11/20	0	0.00	2	51.20	50.50	-2	12,327	-0.02%
2018/11/16	0.2	50.80	0	0.00	51.10	0.2	12,391	0.00%
2018/11/15	0	0.00	1	51.20	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	2	50.80	51.20	-2	12,470	-0.02%
2018/11/13	0	0.00	3	50.47	51.00	-3	12,510	-0.02%
2018/11/12	0	0.00	3	51.10	50.90	-3	12,588	-0.02%
2018/11/08	0	0.00	2	50.50	50.90	-2	12,772	-0.02%
2018/11/07	0	0.00	1	49.95	50.30	-1	12,670	-0.01%
2018/11/05	1	48.45	1	49.20	49.20	0	12,683	0.00%
2018/11/02	0	0.00	1	48.50	48.90	-1	12,682	-0.01%
2018/11/01	2	47.85	3	48.40	48.30	-1	12,704	-0.01%
2018/10/31	2	48.10	4	48.38	48.45	-2	12,664	-0.02%
2018/10/30	0	0.00	2	47.35	47.50	-2	12,580	-0.02%
2018/10/29	4	46.81	4	47.13	46.90	0	12,550	0.00%
2018/10/26	17	46.97	2	47.15	47.10	15	12,485	0.12%
2018/10/25	5	48.17	0	0.00	48.00	5	12,226	0.04%
2018/10/24	5	49.11	2	49.60	49.15	3	12,250	0.02%
2018/10/22	1	50.00	0	0.00	50.00	1	12,160	0.01%
2018/10/19	1	49.25	0	0.00	50.20	1	12,270	0.01%
2018/10/17	2	49.90	1	50.10	49.75	1	12,384	0.01%
2018/10/16	1	49.55	1	49.80	49.70	0	12,337	0.00%
2018/10/15	8.1	49.67	2	49.98	49.95	6.1	12,269	0.05%
2018/10/12	5	49.34	5	49.66	50.10	0	12,013	0.00%
2018/10/11	0	0.00	11	49.77	49.65	-11	11,865	-0.09%
2018/10/09	10	52.00	3	52.00	51.50	7	11,377	0.06%
2018/10/08	0	0.00	1	51.20	51.60	-1	11,184	-0.01%
2018/10/05	1	50.90	21	50.99	50.90	-20	11,086	-0.18%
2018/10/04	1	51.80	4	51.50	51.60	-3	10,810	-0.03%
2018/10/03	0	0.00	2	52.25	51.80	-2	10,746	-0.02%
2018/10/02	10	52.23	7	52.00	52.10	3	10,636	0.03%
2018/10/01	0	0.00	5	52.24	52.50	-5	10,512	-0.05%
2018/09/28	4	51.75	2	51.65	51.80	2	10,484	0.02%
2018/09/27	19	51.98	0	0.00	51.90	19	10,330	0.18%
2018/09/25	1	51.40	0	0.00	51.10	1	10,326	0.01%
2018/09/21	0	0.00	5	51.20	51.10	-5	10,288	-0.05%
2018/09/20	0	0.00	6	50.52	50.40	-6	9,862	-0.06%
2018/09/19	0	0.00	18	50.10	50.30	-18	9,754	-0.18%
2018/09/18	1	50.00	1	50.30	50.00	0	9,957	0.00%
2018/09/17	3	50.07	0	0.00	50.00	3	10,140	0.03%
2018/09/14	1	50.10	3	50.33	50.10	-2	10,481	-0.02%
2018/09/13	0	0.00	6	49.99	49.90	-6	10,634	-0.06%
2018/09/12	0	0.00	7	49.81	49.70	-7	10,843	-0.06%
2018/09/11	0	0.00	7	49.76	49.80	-7	11,015	-0.06%
2018/09/10	3	49.43	3	49.50	49.40	0	11,238	0.00%
2018/09/07	24	49.67	0	0.00	49.50	24	11,443	0.21%
2018/09/06	11	50.19	3	50.50	50.10	8	11,466	0.07%
2018/09/05	3	50.33	4	50.50	50.20	-1	11,510	-0.01%
2018/09/04	10	50.80	4	50.88	50.90	6	11,548	0.05%
2018/09/03	4	50.45	0	0.00	50.60	4	11,551	0.03%
2018/08/31	0	0.00	2	50.75	50.90	-2	11,622	-0.02%
2018/08/30	2	50.55	0	0.00	50.50	2	11,622	0.02%
2018/08/28	1	50.80	5	50.76	50.80	-4	11,740	-0.03%
2018/08/27	0	0.00	7	50.54	50.70	-7	11,774	-0.06%
2018/08/24	3	49.70	0	0.00	49.85	3	11,640	0.03%
2018/08/22	6	49.98	2	50.20	50.10	4	12,211	0.03%
2018/08/21	0	0.00	1	50.00	50.00	-1	12,096	-0.01%
2018/08/20	0	0.00	4	50.03	49.90	-4	12,047	-0.03%
2018/08/16	6	49.59	0	0.00	49.70	6	11,979	0.05%
2018/08/15	4	50.03	1	50.00	50.10	3	11,943	0.03%
2018/08/13	9.1	50.13	0	0.00	50.10	9.1	12,264	0.07%
2018/08/10	2	50.80	1	50.90	50.90	1	12,319	0.01%
2018/08/09	1	50.40	10	50.50	50.40	-9	12,483	-0.07%
2018/08/08	0	0.00	2	50.95	50.70	-2	12,640	-0.02%
2018/08/07	0	0.00	1	50.60	50.50	-1	12,772	-0.01%
2018/08/06	0.1	50.50	1	50.80	50.40	-0.9	12,831	-0.01%
2018/08/03	0	0.00	2	50.65	50.80	-2	13,049	-0.02%
2018/08/02	5	50.32	1	50.70	50.20	4	13,141	0.03%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	9	50.80	50.70	-9	13,175	-0.07%
2018/07/30	0	0.00	4	50.40	50.40	-4	12,966	-0.03%
2018/07/27	3.1	50.07	0	0.00	50.20	3.1	13,116	0.02%
2018/07/26	3	49.95	5	50.20	50.30	-2	13,168	-0.02%
2018/07/25	3.1	50.31	3	50.20	50.20	0.1	13,156	0.00%
2018/07/24	7	50.34	1	50.40	50.30	6	13,149	0.05%
2018/07/20	0	0.00	6	50.67	51.00	-6	13,127	-0.05%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/18	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/16	2	51.00	0	0.00	50.70	2	13,165	0.02%
2018/07/13	3	50.80	6	50.73	51.00	-3	13,230	-0.02%
2018/07/12	1	50.10	1	50.50	50.70	0	13,283	0.00%
2018/07/10	1	50.10	0	0.00	50.50	1	13,348	0.01%
2018/07/09	9	49.99	0	0.00	50.10	9	13,363	0.07%
2018/07/05	2	49.70	10	49.40	49.80	-8	13,409	-0.06%
2018/07/04	1	50.00	0	0.00	50.00	1	13,615	0.01%
2018/07/03	2	50.00	0	0.00	50.00	2	13,638	0.01%
2018/07/02	0.1	50.50	0	0.00	50.30	0.1	13,535	0.00%
2018/06/28	1	50.80	0	0.00	50.50	1	13,314	0.01%
2018/06/27	8	50.94	0.2	50.60	50.50	7.8	13,279	0.06%
2018/06/26	18	51.04	3	51.30	50.90	15	13,056	0.11%
2018/06/22	1	53.50	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	53.80	20	54.10	53.90	-20	12,476	-0.16%
2018/06/20	1	53.70	1	53.30	53.70	0	12,714	0.00%
2018/06/19	1.1	53.44	0	0.00	53.00	1.1	12,672	0.01%
2018/06/15	10	53.00	0	0.00	53.70	10	12,431	0.08%
2018/06/14	1	53.40	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	4	53.88	54.00	-4	12,056	-0.03%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/08	0	0.00	2	53.70	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	7	53.49	54.00	-7	12,354	-0.06%
2018/06/06	0	0.00	3	53.13	53.30	-3	12,473	-0.02%
2018/06/05	1	52.80	3	52.70	53.00	-2	12,369	-0.02%
2018/06/04	5	52.20	1	52.20	52.80	4	12,333	0.03%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/31	962	51.77	1	51.80	52.10	961	12,376	7.76%	大買/鉅額交易
2018/05/30	3	51.53	12	51.23	51.20	-9	12,242	-0.07%
2018/05/29	1	52.80	2	53.05	52.80	-1	12,296	-0.01%
2018/05/28	0	0.00	8	53.40	53.30	-8	12,441	-0.06%
2018/05/24	0	0.00	7	53.13	53.50	-7	12,646	-0.06%
2018/05/23	2	53.80	0	0.00	53.30	2	12,693	0.02%
2018/05/21	0	0.00	6	53.10	53.20	-6	12,638	-0.05%
2018/05/18	1	52.90	11	52.89	52.90	-10	12,560	-0.08%
2018/05/17	0	0.00	18	52.60	52.50	-18	12,527	-0.14%
2018/05/16	0	0.00	22	51.99	52.20	-22	12,388	-0.18%
2018/05/15	18	51.32	2	52.10	51.20	16	12,430	0.13%
2018/05/14	5	51.70	1	51.70	51.80	4	12,756	0.03%
2018/05/11	24	51.73	38	51.45	51.80	-14	12,840	-0.11%
2018/05/10	3.1	50.93	8	51.03	51.00	-4.9	12,734	-0.04%
2018/05/09	1	50.80	11	50.78	50.70	-10	12,756	-0.08%
2018/05/08	2	50.40	2	50.70	50.70	0	12,895	0.00%
2018/05/07	1	50.30	0	0.00	50.30	1	12,889	0.01%
2018/05/04	10	50.23	0	0.00	50.10	10	12,970	0.08%
2018/05/03	15	50.55	1.1	50.86	50.40	13.9	12,844	0.11%
2018/05/02	0	0.00	10	51.21	51.30	-10	13,013	-0.08%
2018/04/30	1	50.80	4	50.98	51.00	-3	13,175	-0.02%
2018/04/27	0	0.00	10	50.71	50.80	-10	13,174	-0.08%
2018/04/26	0	0.00	4	50.43	50.50	-4	13,220	-0.03%
2018/04/25	2	49.98	1	50.30	50.30	1	13,266	0.01%
2018/04/24	2	50.20	1	50.40	50.20	1	13,388	0.01%
2018/04/23	1	50.20	0	0.00	50.20	1	13,527	0.01%
2018/04/20	9	50.26	0.1	50.30	50.40	8.9	13,801	0.06%
2018/04/19	0	0.00	9	50.43	50.60	-9	14,009	-0.06%
2018/04/18	2	50.05	0	0.00	50.00	2	14,012	0.01%
2018/04/17	5	50.06	5	50.00	49.95	0	14,128	0.00%
2018/04/16	25	50.67	0	0.00	50.60	25	14,244	0.18%
2018/04/13	13	51.28	0	0.00	51.20	13	14,345	0.09%
2018/04/11	5.1	51.12	13	51.42	51.00	-7.9	14,669	-0.05%
2018/04/10	1	50.90	40	50.98	51.00	-39	14,659	-0.27%
2018/04/03	2	49.83	0	0.00	49.90	2	14,590	0.01%
2018/03/30	4	50.23	0	0.00	50.10	4	14,685	0.03%
2018/03/29	14	50.11	2	50.20	50.10	12	14,706	0.08%
2018/03/28	21	50.27	0	0.00	50.30	21	14,603	0.14%
2018/03/27	11	50.65	8	50.74	50.70	3	14,619	0.02%
2018/03/26	9	50.21	0	0.00	50.40	9	14,557	0.06%
2018/03/23	32	50.41	5	50.60	50.30	27	14,657	0.18%
2018/03/22	0	0.00	7	52.07	51.80	-7	14,418	-0.05%
2018/03/21	9	51.51	2	51.75	51.50	7	14,331	0.05%
2018/03/20	4	51.28	7	51.43	51.70	-3	14,382	-0.02%
2018/03/19	2	51.35	0	0.00	51.60	2	14,353	0.01%
2018/03/16	11	50.95	11	51.33	51.70	0	14,383	0.00%
2018/03/15	0	0.00	2	51.40	51.20	-2	14,121	-0.01%
2018/03/14	5	51.28	4	51.68	51.60	1	14,138	0.01%
2018/03/13	10	51.54	0	0.00	51.60	10	14,188	0.07%
2018/03/12	0.1	51.70	1	51.80	51.80	-0.9	14,194	-0.01%
2018/03/09	3	50.60	0	0.00	50.50	3	14,081	0.02%
2018/03/08	3	50.60	0	0.00	50.40	3	14,429	0.02%
2018/03/07	0.1	50.50	0	0.00	50.30	0.1	14,758	0.00%
2018/03/06	1	50.60	0	0.00	50.30	1	15,322	0.01%
2018/03/05	1	50.50	3	50.20	50.10	-2	15,600	-0.01%
2018/02/27	3	52.33	0	0.00	52.20	3	15,405	0.02%
2018/02/22	3	51.20	0	0.00	51.80	3	16,252	0.02%
2018/02/21	0	0.00	4	51.60	51.90	-4	16,922	-0.02%
2018/02/12	2	51.00	0	0.00	51.00	2	16,782	0.01%
2018/02/09	4	49.80	2	50.50	50.20	2	16,786	0.01%
2018/02/08	2	50.60	4	50.93	50.60	-2	16,607	-0.01%
2018/02/07	3	50.53	0	0.00	50.20	3	16,574	0.02%
2018/02/06	7	49.46	5	50.40	49.20	2	16,301	0.01%
2018/02/05	11	52.19	0	0.00	52.10	11	15,858	0.07%
2018/02/02	5	53.28	5	53.40	53.40	0	15,666	0.00%
2018/01/30	2	53.30	0	0.00	53.10	2	15,396	0.01%
2018/01/26	0	0.00	1	53.00	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	11	53.28	53.40	-11	15,563	-0.07%
2018/01/24	11	52.70	1	53.20	52.80	10	15,373	0.07%
2018/01/23	3	54.10	6	53.70	54.00	-3	15,235	-0.02%
2018/01/22	0	0.00	1	53.60	54.10	-1	15,357	-0.01%
2018/01/19	0	0.00	2	53.70	53.90	-2	15,384	-0.01%
2018/01/18	2	54.10	1	54.00	53.80	1	15,268	0.01%
2018/01/17	1	54.10	3	54.17	54.20	-2	15,074	-0.01%
2018/01/16	1	54.80	1	54.00	54.80	0	14,907	0.00%
2018/01/15	0	0.00	8	54.00	54.10	-8	14,546	-0.05%
2018/01/12	0	0.00	4	53.13	53.20	-4	14,299	-0.03%
2018/01/11	0	0.00	2	53.00	53.00	-2	14,227	-0.01%
2018/01/10	0	0.00	24	53.12	53.00	-24	14,236	-0.17%
2018/01/09	0	0.00	4	52.30	52.50	-4	14,055	-0.03%
2018/01/08	0	0.00	11	52.35	52.50	-11	13,984	-0.08%
2018/01/05	3	52.10	9	52.26	52.20	-6	13,900	-0.04%
2018/01/04	1	51.90	2	51.75	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	23	51.40	51.50	-23	13,865	-0.17%
2018/01/02	1	51.00	0	0.00	51.00	1	13,535	0.01%