富邦金 (2881)-玉山-南京東路券商分點個股進出

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
77.8
漲跌
▼0.7
漲幅
-0.89%
成交量
16,224張
產業
上市金融類股
2556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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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
2024/06/26	10.1	77.90	1	78.00	77.80	9.1	17,536	0.05%
2024/06/25	10	78.10	0.5	78.10	78.50	9.6	17,452	0.05%
2024/06/24	1	78.09	4.3	77.95	78.10	-3.2	17,366	-0.02%
2024/06/21	0	0.00	14.3	78.20	78.30	-14.3	17,199	-0.08%
2024/06/20	15.6	77.37	7	77.96	78.00	8.6	17,088	0.05%
2024/06/19	1	78.00	6.4	77.43	77.80	-5.4	17,157	-0.03%
2024/06/18	0	0.00	49	76.95	77.00	-49	17,177	-0.29%
2024/06/17	21.2	76.10	0	0.00	76.00	21.2	17,240	0.12%
2024/06/14	15	76.40	30	76.37	76.90	-15	17,282	-0.09%
2024/06/13	10	76.25	11	76.46	76.20	-1	17,306	-0.01%
2024/06/12	34.1	76.25	2	76.20	76.00	32.1	17,691	0.18%
2024/06/11	17.1	77.14	5.1	77.42	77.30	12	17,840	0.07%
2024/06/07	2	75.50	6.3	75.65	76.00	-4.3	17,717	-0.02%
2024/06/06	2	74.40	55.8	75.01	75.20	-53.8	17,624	-0.31%
2024/06/05	0.2	73.60	17.2	74.20	74.00	-17.1	17,547	-0.10%
2024/06/04	6	72.95	0.7	73.10	73.60	5.3	17,719	0.03%
2024/06/03	0	73.40	2.1	73.46	73.80	-2.1	17,811	-0.01%
2024/05/31	0	0.00	33.9	73.20	73.40	-33.9	17,793	-0.19%
2024/05/30	40	72.13	7	72.17	71.90	33	17,416	0.19%
2024/05/29	11.6	72.98	0	0.00	72.40	11.6	17,207	0.07%
2024/05/28	3.1	73.47	30	74.03	73.80	-26.9	17,000	-0.16%
2024/05/27	2.1	73.39	4	73.45	73.50	-1.9	17,189	-0.01%
2024/05/24	0	0.00	7	73.06	73.30	-7	17,134	-0.04%
2024/05/23	6.2	72.57	7.3	72.47	72.50	-1.1	16,972	-0.01%
2024/05/22	2	73.15	1	72.90	73.50	1	16,921	0.01%
2024/05/21	25.3	72.92	2.2	72.89	72.90	23	16,866	0.14%
2024/05/20	13.4	73.54	0.4	73.60	73.80	13.1	16,774	0.08%
2024/05/17	0	74.70	43	74.72	74.60	-43	16,753	-0.26%
2024/05/16	0.1	75.40	63.3	75.23	73.90	-63.2	16,559	-0.38%
2024/05/15	0.1	71.50	92.7	73.55	73.80	-92.6	16,076	-0.58%
2024/05/14	1.1	71.39	2	71.45	71.20	-0.9	15,585	-0.01%
2024/05/13	0	0.00	1	71.50	71.50	-1	15,535	-0.01%
2024/05/10	5.2	71.13	47.3	71.54	71.80	-42.1	15,359	-0.27%
2024/05/09	5.1	70.20	25	70.23	69.90	-20	14,925	-0.13%
2024/05/08	13	69.70	2.5	69.92	69.90	10.5	14,769	0.07%
2024/05/07	3.1	69.89	1	70.00	69.90	2.1	14,815	0.01%
2024/05/06	0.5	69.19	1.3	70.05	70.00	-0.8	14,722	-0.01%
2024/05/03	1.1	69.00	0	0.00	69.00	1.1	14,643	0.01%
2024/05/02	7	69.16	12	69.33	69.00	-5	14,623	-0.03%
2024/04/30	1.8	69.23	8	69.56	69.10	-6.2	14,584	-0.04%
2024/04/29	8	68.99	12.6	69.38	69.40	-4.6	14,502	-0.03%
2024/04/26	3	68.00	11	67.98	67.60	-8	14,280	-0.06%
2024/04/25	1.2	66.24	0	0.00	66.40	1.2	14,183	0.01%
2024/04/24	0.2	66.70	0	0.00	66.80	0.2	14,297	0.00%
2024/04/23	0.4	66.34	5	66.40	66.30	-4.6	14,674	-0.03%
2024/04/22	0	0.00	0.1	65.50	66.20	-0.1	14,818	0.00%
2024/04/19	14	64.96	5.1	64.91	65.00	8.9	14,682	0.06%
2024/04/18	6.1	65.51	10	66.70	66.30	-3.9	14,312	-0.03%
2024/04/17	3.4	65.75	0	0.00	66.00	3.4	14,158	0.02%
2024/04/16	32.8	65.99	5	65.60	65.70	27.8	14,009	0.20%
2024/04/15	10.8	67.42	0	0.00	67.40	10.8	13,715	0.08%
2024/04/12	18.8	67.92	0	0.00	67.80	18.8	13,827	0.14%
2024/04/11	6.3	68.30	0	0.00	68.40	6.3	13,737	0.05%
2024/04/10	2.4	69.53	4	69.20	69.20	-1.6	13,540	-0.01%
2024/04/09	0	0.00	20.9	69.70	70.00	-20.9	13,590	-0.15%
2024/04/08	11.4	68.58	0	0.00	68.70	11.4	13,482	0.08%
2024/04/03	21.3	68.84	1.3	68.84	68.60	20	13,479	0.15%
2024/04/02	20	69.20	0	0.00	69.50	20	13,362	0.15%
2024/04/01	0.4	69.55	1.4	69.50	69.50	-1	13,371	-0.01%
2024/03/29	0.2	69.69	10.7	69.87	69.70	-10.5	13,366	-0.08%
2024/03/28	11.2	69.24	2.8	69.19	69.30	8.4	13,306	0.06%
2024/03/27	4	69.45	3.2	69.67	69.80	0.8	13,244	0.01%
2024/03/26	1	69.49	1	69.00	69.60	0	13,283	0.00%
2024/03/25	6.4	69.24	0	0.00	69.00	6.4	13,373	0.05%
2024/03/22	1.5	69.48	4	70.45	69.60	-2.5	13,255	-0.02%
2024/03/21	0.1	70.28	64.5	70.60	70.70	-64.5	13,122	-0.49%
2024/03/20	4.4	69.55	3.2	69.71	69.60	1.2	13,290	0.01%
2024/03/19	0.3	69.70	0	0.00	69.80	0.3	13,945	0.00%
2024/03/18	0.1	69.26	1.2	69.49	69.50	-1	13,834	-0.01%
2024/03/15	1.6	69.75	1.7	69.43	69.60	-0.1	13,747	0.00%
2024/03/14	0.3	70.12	61.4	70.31	70.70	-61.1	13,274	-0.46%
2024/03/13	2	69.45	25.2	69.72	69.90	-23.2	13,016	-0.18%
2024/03/12	0.4	69.40	3.1	69.69	69.70	-2.7	13,025	-0.02%
2024/03/11	0.8	69.44	1.1	69.30	69.20	-0.4	12,911	0.00%
2024/03/08	1	69.00	36.4	68.58	69.20	-35.4	12,838	-0.28%
2024/03/07	0	0.00	10.6	67.91	68.10	-10.6	12,575	-0.08%
2024/03/06	20.1	67.35	5.4	67.34	67.30	14.7	12,463	0.12%
2024/03/05	0.4	67.36	1.2	67.30	67.30	-0.7	12,754	-0.01%
2024/03/04	0.1	67.30	0.2	67.40	67.40	-0.1	12,816	0.00%
2024/03/01	11.8	67.51	0	0.00	67.40	11.8	12,878	0.09%
2024/02/29	1	67.29	2.1	67.76	68.00	-1.1	12,846	-0.01%
2024/02/27	4	66.68	0.1	66.80	66.90	3.9	12,588	0.03%
2024/02/26	3	66.93	2	66.90	66.90	1	12,529	0.01%
2024/02/23	0.3	66.48	14.6	66.74	66.60	-14.3	12,538	-0.11%
2024/02/22	11	66.20	0.5	66.30	66.50	10.5	12,925	0.08%
2024/02/21	0.1	66.20	0.1	66.20	66.30	0	13,007	0.00%
2024/02/20	1.3	66.00	13.8	66.42	66.50	-12.5	13,092	-0.10%
2024/02/19	1.2	65.82	12.2	65.92	66.10	-11	13,089	-0.08%
2024/02/16	10.3	65.55	18.3	65.77	65.90	-7.9	13,316	-0.06%
2024/02/15	5.4	65.18	9.1	65.42	65.30	-3.7	13,218	-0.03%
2024/02/05	1.2	64.59	2.5	64.88	64.70	-1.3	12,987	-0.01%
2024/02/02	3.2	64.72	22.1	64.75	64.90	-18.9	12,851	-0.15%
2024/02/01	0	64.50	7.8	64.77	64.80	-7.8	12,788	-0.06%
2024/01/31	0	64.30	0	0.00	64.50	0	12,743	0.00%
2024/01/30	0.1	64.43	5	64.90	64.30	-4.9	12,664	-0.04%
2024/01/29	0.1	64.60	0	0.00	64.80	0.1	12,620	0.00%
2024/01/26	0	0.00	4.5	64.77	64.80	-4.5	12,633	-0.04%
2024/01/25	0.1	64.40	23.6	64.50	64.60	-23.5	12,627	-0.19%
2024/01/24	1	64.40	41.3	64.37	64.40	-40.3	12,680	-0.32%
2024/01/23	10.1	63.60	4	63.53	63.90	6.1	12,652	0.05%
2024/01/22	3.2	63.11	3.1	63.30	63.20	0.1	12,692	0.00%
2024/01/19	13.5	62.11	25.6	62.95	63.00	-12.1	12,624	-0.10%
2024/01/18	6.6	62.13	2	62.35	62.30	4.6	12,575	0.04%
2024/01/17	49.4	62.62	0.1	62.50	62.30	49.4	12,378	0.40%
2024/01/16	11.7	63.26	2	63.30	63.20	9.7	12,011	0.08%
2024/01/15	1.2	64.04	6.5	64.25	64.10	-5.3	11,979	-0.04%
2024/01/12	0.2	63.80	1.3	64.00	64.10	-1	12,266	-0.01%
2024/01/11	5	64.08	19	64.12	63.90	-14	12,340	-0.11%
2024/01/10	6.3	64.00	5	64.20	64.00	1.3	12,641	0.01%
2024/01/09	18	63.90	11.6	64.07	64.00	6.5	12,669	0.05%
2024/01/08	28	64.04	90	64.33	64.10	-62	12,707	-0.49%
2024/01/05	8.2	63.25	5.3	63.30	63.20	3	12,586	0.02%
2024/01/04	27	63.53	8.1	63.68	63.50	18.9	12,612	0.15%
2024/01/03	42.3	63.64	21.2	63.75	63.70	21	12,742	0.17%
2024/01/02	20	64.35	23	64.48	64.60	-3	12,604	-0.02%
2023/12/29	26	64.50	32	64.73	64.80	-6	12,693	-0.05%
2023/12/28	10	64.60	34	64.79	64.90	-24	12,834	-0.19%
2023/12/27	20	64.35	40.8	64.52	64.60	-20.8	12,812	-0.16%
2023/12/26	5	64.10	35.3	63.99	64.30	-30.3	12,796	-0.24%
2023/12/25	41	63.59	10	63.75	63.70	31	12,845	0.24%
2023/12/22	9	63.33	7	63.47	63.50	2	12,920	0.02%
2023/12/21	36	63.29	2	63.25	63.40	34	13,057	0.26%
2023/12/20	13	63.64	5	63.90	63.60	8	13,042	0.06%
2023/12/19	42.1	63.93	15	63.90	63.90	27.1	13,026	0.21%
2023/12/18	45.1	64.42	17.3	64.43	64.50	27.8	13,092	0.21%
2023/12/15	32.1	64.95	18.4	65.13	65.10	13.7	13,080	0.10%
2023/12/14	35	64.20	166.9	64.38	65.20	-131.9	12,662	-1.04%	大賣/鉅額交易
2023/12/13	13	62.84	2	62.90	62.90	11	11,823	0.09%
2023/12/12	13	62.78	12	63.08	63.10	1	11,987	0.01%
2023/12/11	6	62.84	6.1	63.00	62.90	-0.1	11,981	0.00%
2023/12/08	13	62.99	8	63.11	63.20	5	11,956	0.04%
2023/12/07	56.5	63.14	21	63.15	63.20	35.5	11,888	0.30%
2023/12/06	38	63.83	16.1	64.01	63.80	21.9	11,678	0.19%
2023/12/05	23.2	63.76	20	63.96	64.10	3.2	11,639	0.03%
2023/12/04	19.1	63.96	59.5	64.27	64.40	-40.5	11,562	-0.35%
2023/12/01	37.4	63.80	10.1	63.90	63.80	27.3	11,614	0.23%
2023/11/30	16.1	63.81	31	64.16	64.40	-14.9	11,635	-0.13%
2023/11/29	40	63.76	27	63.92	63.70	13	11,359	0.11%
2023/11/28	28	63.76	16.1	63.99	63.90	12	11,377	0.11%
2023/11/27	15.3	63.74	8	64.18	63.50	7.3	11,505	0.06%
2023/11/24	4.1	63.87	1	64.00	63.90	3.1	11,496	0.03%
2023/11/22	0.1	64.32	49.6	64.59	64.60	-49.4	11,573	-0.43%
2023/11/21	5.7	64.44	12.2	64.46	64.90	-6.5	11,556	-0.06%
2023/11/20	5.2	63.12	7	63.30	63.50	-1.8	11,121	-0.02%
2023/11/17	10	63.12	20.7	63.29	63.20	-10.7	11,019	-0.10%
2023/11/16	0	0.00	10.2	62.84	62.90	-10.2	10,907	-0.09%
2023/11/15	0	62.00	22.3	62.15	62.70	-22.3	10,849	-0.21%
2023/11/14	2	61.80	1	61.80	61.70	1	10,586	0.01%
2023/11/13	1	61.70	0	0.00	61.70	1	10,655	0.01%
2023/11/10	0.2	61.50	0	0.00	61.50	0.2	10,782	0.00%
2023/11/09	0	0.00	3	61.50	61.70	-3	11,043	-0.03%
2023/11/08	0	61.35	6.8	61.48	61.70	-6.7	11,345	-0.06%
2023/11/07	0	61.21	0	0.00	61.50	0	11,421	0.00%
2023/11/06	2.1	61.40	7.3	61.55	61.50	-5.2	11,533	-0.05%
2023/11/03	2	61.10	31.2	61.13	61.30	-29.2	11,525	-0.25%
2023/11/02	1.1	60.70	11.2	60.75	60.90	-10.1	11,606	-0.09%
2023/11/01	2.1	60.00	4.2	59.91	60.00	-2.1	11,598	-0.02%
2023/10/31	12.1	59.83	2	60.10	60.10	10.1	11,596	0.09%
2023/10/30	2	59.65	0	0.00	59.80	2	11,953	0.02%
2023/10/27	2	59.80	1.3	60.19	60.30	0.8	12,134	0.01%
2023/10/26	5.1	59.78	0.8	59.95	59.60	4.3	12,483	0.03%
2023/10/25	11.4	60.03	10	60.28	60.00	1.4	12,502	0.01%
2023/10/24	7	59.82	7	59.90	59.90	0	12,831	0.00%
2023/10/23	4.8	59.96	0	0.00	59.90	4.8	12,972	0.04%
2023/10/20	16.5	59.61	4.6	60.79	60.70	11.9	12,837	0.09%
2023/10/19	10.1	61.00	0	0.00	61.00	10.1	12,622	0.08%
2023/10/18	10.5	60.81	14.2	61.03	61.40	-3.7	12,692	-0.03%
2023/10/17	1	61.00	12.8	61.11	61.30	-11.8	12,598	-0.09%
2023/10/16	1.1	60.99	13.2	60.81	61.00	-12.1	13,008	-0.09%
2023/10/13	7.4	60.90	1.3	61.02	60.90	6.1	13,435	0.05%
2023/10/12	1.2	61.30	3.1	61.57	61.70	-1.9	13,830	-0.01%
2023/10/11	0.2	61.30	6.4	61.21	61.60	-6.2	13,883	-0.05%
2023/10/06	1	60.70	2	60.60	60.70	-1	13,848	-0.01%
2023/10/05	11.2	59.97	0	0.00	60.50	11.2	14,091	0.08%
2023/10/04	13.8	59.84	0	0.00	59.70	13.8	14,204	0.10%
2023/10/03	3.1	60.40	0	0.00	60.50	3.1	14,058	0.02%
2023/10/02	1.3	60.74	0	0.00	60.80	1.3	14,187	0.01%
2023/09/28	1.1	60.71	0.5	61.00	60.70	0.6	14,444	0.00%
2023/09/27	4.5	60.33	0.5	60.40	60.60	4	14,373	0.03%
2023/09/26	2.5	60.77	3	60.57	60.60	-0.5	14,355	0.00%
2023/09/25	10.5	61.07	0.8	61.30	61.30	9.7	14,201	0.07%
2023/09/22	2.1	61.17	0	0.00	61.00	2.1	14,276	0.01%
2023/09/21	2.2	61.58	0	0.00	61.40	2.2	14,252	0.02%
2023/09/20	1.3	62.20	2.1	62.22	62.10	-0.8	14,145	-0.01%
2023/09/19	0	0.00	1	62.70	62.60	-1	14,108	-0.01%
2023/09/18	0.4	62.69	1.1	62.70	62.80	-0.6	14,238	0.00%
2023/09/15	0.2	62.91	2.2	62.72	62.50	-2.1	14,283	-0.01%
2023/09/14	0	0.00	2	63.00	62.90	-2	14,131	-0.01%
2023/09/13	0	62.40	2.2	62.40	62.40	-2.2	14,265	-0.02%
2023/09/12	22.2	61.89	3.1	62.00	62.10	19.2	14,457	0.13%
2023/09/11	6.4	61.86	1.4	61.75	61.90	5	14,442	0.03%
2023/09/08	1.1	61.79	1	61.70	61.80	0.1	14,636	0.00%
2023/09/07	0	0.00	0.4	61.41	61.20	-0.4	14,888	0.00%
2023/09/06	3.5	61.56	0.1	61.60	61.40	3.4	14,932	0.02%
2023/09/05	8	61.99	2	61.90	61.80	6	14,867	0.04%
2023/09/04	28.7	62.30	1.2	62.33	62.20	27.5	15,154	0.18%
2023/09/01	0.1	64.70	5.8	64.73	64.80	-5.7	15,252	-0.04%
2023/08/31	1.1	64.49	0	0.00	63.60	1.1	15,202	0.01%
2023/08/30	2	64.40	8	64.45	64.50	-6	15,332	-0.04%
2023/08/29	0.1	64.25	1	64.20	64.40	-0.9	15,360	-0.01%
2023/08/28	4	63.84	6.1	63.72	64.10	-2	15,470	-0.01%
2023/08/25	0.2	63.05	0.6	63.10	62.80	-0.5	15,792	0.00%
2023/08/23	0.2	63.16	0	0.00	62.80	0.2	15,914	0.00%
2023/08/22	12.7	62.86	0.1	62.90	62.80	12.6	15,989	0.08%
2023/08/21	0.2	62.96	0	0.00	63.10	0.2	16,090	0.00%
2023/08/18	1.3	62.43	2	62.60	62.40	-0.7	16,100	0.00%
2023/08/17	4.9	62.42	0.4	62.70	62.50	4.5	16,188	0.03%
2023/08/16	1.4	62.90	0.1	62.60	62.50	1.3	16,093	0.01%
2023/08/15	4.3	63.60	1.6	64.08	63.50	2.7	16,282	0.02%
2023/08/14	18.5	64.00	8.2	63.62	63.90	10.3	16,421	0.06%
2023/08/11	0	65.50	8.2	65.50	65.40	-8.1	16,400	-0.05%
2023/08/10	0.2	65.45	1.5	65.47	65.40	-1.3	16,416	-0.01%
2023/08/09	0.1	65.10	6	65.22	65.30	-5.9	16,407	-0.04%
2023/08/08	0.1	65.28	6.5	65.21	65.20	-6.4	16,380	-0.04%
2023/08/07	0.1	65.10	4	65.45	65.50	-3.9	16,382	-0.02%
2023/08/04	4.1	64.73	0	0.00	64.80	4.1	16,316	0.03%
2023/08/02	9.6	65.32	0	0.00	65.10	9.6	16,297	0.06%
2023/08/01	0	65.23	6	66.42	66.50	-6	15,960	-0.04%
2023/07/31	10.2	65.46	9.3	66.42	65.50	0.9	15,665	0.01%
2023/07/28	3.2	65.01	2.2	65.49	65.40	1	15,362	0.01%
2023/07/27	14	65.32	23.4	65.37	65.50	-9.5	15,296	-0.06%
2023/07/26	5.2	63.91	14.6	64.03	64.50	-9.3	15,046	-0.06%
2023/07/25	0	62.98	0.9	63.00	62.90	-0.9	15,020	-0.01%
2023/07/24	0.4	62.81	0.1	62.90	62.60	0.3	15,005	0.00%
2023/07/21	0.4	63.20	0	0.00	63.00	0.4	15,021	0.00%
2023/07/20	0.5	63.50	0.6	63.72	63.50	-0.1	14,889	0.00%
2023/07/19	16.5	65.42	17.8	65.45	64.80	-1.3	14,630	-0.01%
2023/07/18	31	65.41	15.7	65.51	65.60	15.3	14,191	0.11%
2023/07/17	6.1	64.84	59.1	63.62	65.00	-52.9	13,720	-0.39%
2023/07/14	3	62.38	31.6	62.33	62.50	-28.6	13,211	-0.22%
2023/07/13	3.2	62.00	0.2	61.80	61.70	3	13,027	0.02%
2023/07/12	10	61.45	8.5	61.84	62.00	1.5	12,912	0.01%
2023/07/11	3	61.43	4.2	61.45	61.40	-1.2	12,824	-0.01%
2023/07/10	5.2	60.31	0	0.00	60.20	5.2	12,675	0.04%
2023/07/07	7.6	59.90	0	0.00	60.00	7.6	12,651	0.06%
2023/07/06	38.9	60.55	0.6	60.60	60.30	38.3	12,548	0.31%
2023/07/05	0.4	61.21	1	61.10	61.00	-0.6	12,260	0.00%
2023/07/04	3	61.00	2	61.20	60.90	1	12,220	0.01%
2023/07/03	0.1	61.16	0	0.00	61.30	0.1	12,203	0.00%
2023/06/30	0.1	61.20	0.6	61.18	60.80	-0.5	12,278	0.00%
2023/06/29	0	61.40	1	61.60	61.30	-1	12,180	-0.01%
2023/06/28	0.1	61.20	1	61.30	61.40	-0.9	12,081	-0.01%
2023/06/27	13	60.62	0	0.00	60.60	13	12,038	0.11%
2023/06/26	6.3	61.04	1.1	61.00	60.80	5.2	11,997	0.04%
2023/06/21	3.1	61.20	1	61.20	61.40	2.1	11,924	0.02%
2023/06/20	7.3	61.01	0.2	61.20	61.10	7.1	11,955	0.06%
2023/06/19	1.2	60.83	3.2	60.97	61.30	-2	12,081	-0.02%
2023/06/16	13	61.33	0	0.00	61.10	13	12,007	0.11%
2023/06/15	0.6	61.57	10.3	61.46	61.60	-9.7	11,954	-0.08%
2023/06/14	1	62.00	10.3	61.85	61.80	-9.3	12,219	-0.08%
2023/06/13	2.2	61.30	0.8	61.27	61.10	1.4	12,343	0.01%
2023/06/12	0.4	61.39	11	61.59	61.20	-10.6	12,213	-0.09%
2023/06/09	1.1	61.12	0.9	61.15	61.20	0.2	12,360	0.00%
2023/06/08	22.7	60.97	4	61.13	60.80	18.7	12,494	0.15%
2023/06/07	0.3	61.94	10.1	61.98	61.80	-9.8	12,352	-0.08%
2023/06/06	1.1	61.74	5.1	61.80	61.90	-4	12,304	-0.03%
2023/06/05	9.6	61.68	11	61.87	61.70	-1.4	12,299	-0.01%
2023/06/02	2.7	60.80	0.1	60.80	60.60	2.7	12,012	0.02%
2023/06/01	1.7	60.29	0	0.00	60.40	1.7	12,041	0.01%
2023/05/31	0.1	60.90	2	61.05	60.80	-1.9	11,927	-0.02%
2023/05/30	6	60.92	1	61.00	60.80	5	11,582	0.04%
2023/05/29	0.6	61.18	17	61.25	61.10	-16.4	11,633	-0.14%
2023/05/26	0.2	60.61	4	60.45	60.50	-3.8	11,608	-0.03%
2023/05/25	9.8	60.51	0.4	60.97	60.40	9.4	11,589	0.08%
2023/05/24	1.7	61.00	0.1	61.10	61.40	1.6	11,565	0.01%
2023/05/23	11.3	61.41	3.1	61.83	61.40	8.2	11,496	0.07%
2023/05/22	2.5	61.69	4	61.70	61.70	-1.5	11,417	-0.01%
2023/05/19	6	61.75	39.1	61.55	61.60	-33.1	11,470	-0.29%
2023/05/18	1.1	60.20	20.5	60.84	61.10	-19.4	11,160	-0.17%
2023/05/17	0.3	59.93	11	60.19	60.20	-10.7	10,900	-0.10%
2023/05/16	0	0.00	1	59.70	59.80	-1	10,761	-0.01%
2023/05/15	10.1	59.35	1	59.10	59.40	9.1	10,721	0.08%
2023/05/12	8.1	58.80	0	0.00	59.00	8.1	10,668	0.08%
2023/05/11	3.1	59.20	0.2	59.37	59.50	2.9	10,614	0.03%
2023/05/10	11.7	59.04	0	59.40	59.20	11.7	10,585	0.11%
2023/05/09	0.2	59.40	1	59.60	59.50	-0.8	10,632	-0.01%
2023/05/08	0.8	59.34	6.4	59.39	59.40	-5.7	10,733	-0.05%
2023/05/05	0.2	59.10	0	0.00	59.10	0.2	10,707	0.00%
2023/05/04	1.2	58.81	0	0.00	59.10	1.2	10,960	0.01%
2023/05/03	1.2	58.67	0	0.00	58.60	1.2	11,141	0.01%
2023/05/02	0.2	58.68	2	58.80	58.80	-1.8	11,425	-0.02%
2023/04/28	8	58.58	4	59.10	59.00	4	11,833	0.03%
2023/04/27	0.3	57.64	0	0.00	57.70	0.3	11,860	0.00%
2023/04/26	1.5	57.31	1.1	57.30	57.80	0.5	11,935	0.00%
2023/04/25	3.4	57.82	0	0.00	57.50	3.4	11,854	0.03%
2023/04/24	7	58.00	0	0.00	58.10	7	11,882	0.06%
2023/04/21	0	0.00	0.1	58.00	57.90	-0.1	12,012	0.00%
2023/04/20	0.3	58.07	5.8	57.84	57.90	-5.5	12,097	-0.05%
2023/04/19	2.1	58.11	6.3	58.64	58.20	-4.3	12,308	-0.03%
2023/04/18	0	0.00	12.3	58.34	58.60	-12.3	12,313	-0.10%
2023/04/17	0.2	58.52	2	58.40	58.50	-1.8	12,462	-0.01%
2023/04/14	0.3	58.44	9.5	58.51	58.60	-9.2	12,465	-0.07%
2023/04/13	0.5	57.49	1	57.20	57.40	-0.5	12,353	0.00%
2023/04/12	0	57.10	1	57.20	57.30	-1	12,300	-0.01%
2023/04/11	2.1	56.85	0	0.00	57.10	2.1	12,297	0.02%
2023/04/10	0.2	57.28	0	0.00	57.10	0.2	12,282	0.00%
2023/04/07	1.1	56.82	1.7	56.80	56.90	-0.6	12,277	0.00%
2023/04/06	1.2	56.64	6	56.63	56.80	-4.8	12,256	-0.04%
2023/03/31	4.3	56.71	1	56.60	56.50	3.3	12,223	0.03%
2023/03/30	0.2	56.75	0.4	56.80	56.80	-0.2	12,212	0.00%
2023/03/29	0.2	56.62	6.1	56.70	56.90	-5.8	12,306	-0.05%
2023/03/28	0.1	56.53	1	56.50	56.50	-0.9	12,543	-0.01%
2023/03/27	1.1	56.21	1.3	56.40	56.30	-0.2	12,707	0.00%
2023/03/24	11.3	56.36	1	56.20	56.30	10.3	13,079	0.08%
2023/03/23	2.1	56.50	0.2	56.50	56.50	1.9	13,077	0.01%
2023/03/22	1	56.20	4.5	56.14	56.20	-3.5	13,097	-0.03%
2023/03/21	5	55.34	5.3	55.60	55.30	-0.3	13,028	0.00%
2023/03/20	21.9	55.03	0.5	55.10	55.00	21.4	13,252	0.16%
2023/03/17	15.5	55.73	4.1	55.85	55.50	11.4	13,148	0.09%
2023/03/16	46.9	55.39	0	55.30	55.10	46.8	13,023	0.36%
2023/03/15	13.7	57.03	0.1	56.90	56.50	13.6	12,799	0.11%
2023/03/14	27.7	56.69	1	57.00	56.70	26.7	12,817	0.21%
2023/03/13	23.5	57.64	0	0.00	57.70	23.5	12,695	0.19%
2023/03/10	44.8	58.57	3.1	58.50	58.30	41.7	12,600	0.33%
2023/03/09	3.1	59.41	0.2	59.73	59.40	2.9	12,587	0.02%
2023/03/08	0.3	59.80	1	60.00	60.00	-0.7	13,017	-0.01%
2023/03/07	1.2	59.63	2	59.90	59.80	-0.9	13,258	-0.01%
2023/03/06	0.2	60.00	9	60.07	60.00	-8.8	13,412	-0.07%
2023/03/03	2.1	59.50	2	59.50	59.50	0.1	13,565	0.00%
2023/03/02	5.4	59.01	1	59.50	59.40	4.4	13,702	0.03%
2023/03/01	10.9	59.14	0	0.00	59.00	10.9	13,838	0.08%
2023/02/24	3.1	59.64	0	0.00	60.00	3.1	13,752	0.02%
2023/02/23	5.6	59.85	0	0.00	59.80	5.6	13,705	0.04%
2023/02/22	10.2	59.51	5	59.70	59.90	5.2	13,657	0.04%
2023/02/21	3.2	60.30	0.2	60.30	60.20	3	13,571	0.02%
2023/02/20	2.5	60.67	6	60.65	60.70	-3.5	13,746	-0.03%
2023/02/17	2	60.00	1.1	60.18	60.30	0.9	13,818	0.01%
2023/02/16	2.1	59.50	0	0.00	59.40	2.1	13,941	0.02%
2023/02/15	5.3	59.50	7	60.00	59.50	-1.7	14,446	-0.01%
2023/02/14	0.1	59.98	0.2	60.00	60.10	-0.1	14,414	0.00%
2023/02/13	1.2	58.75	1	59.60	59.50	0.2	14,449	0.00%
2023/02/10	4.3	58.84	0	0.00	58.90	4.3	14,442	0.03%
2023/02/09	0.2	59.40	0	0.00	59.10	0.2	14,470	0.00%
2023/02/08	6.5	59.20	0	0.00	59.20	6.5	14,506	0.04%
2023/02/07	0.2	59.68	0	0.00	59.40	0.2	14,443	0.00%
2023/02/06	4.6	59.26	3.5	59.20	59.40	1.1	14,380	0.01%
2023/02/03	8.4	60.00	0	0.00	59.80	8.4	14,258	0.06%
2023/02/02	0.1	60.50	19	60.20	60.50	-19	14,283	-0.13%
2023/02/01	18.7	59.79	0	0.00	60.00	18.7	14,100	0.13%
2023/01/31	0	0.00	3.2	60.38	60.20	-3.2	14,018	-0.02%
2023/01/30	12.2	60.40	13	60.85	61.00	-0.8	13,815	-0.01%
2023/01/17	2.2	59.71	9.2	59.86	59.80	-7	13,454	-0.05%
2023/01/16	3.4	59.32	10.3	59.44	59.40	-7	13,298	-0.05%
2023/01/13	0.5	58.71	0	59.20	58.70	0.5	13,228	0.00%
2023/01/12	3.1	58.89	8.1	58.66	58.90	-5	13,367	-0.04%
2023/01/11	0.4	58.27	2	58.25	58.10	-1.6	13,519	-0.01%
2023/01/10	0.2	59.16	0	0.00	59.20	0.2	13,552	0.00%
2023/01/09	0.3	59.28	3.4	59.48	59.60	-3.1	13,546	-0.02%
2023/01/06	2	58.15	6.1	58.38	58.50	-4.1	13,433	-0.03%
2023/01/05	0.1	57.70	45.7	57.95	58.50	-45.6	13,640	-0.33%
2023/01/04	12	56.78	33.1	56.99	57.20	-21.1	13,576	-0.16%
2023/01/03	25.5	56.14	34	56.39	56.40	-8.5	13,773	-0.06%
2022/12/30	13.1	56.41	16	56.51	56.30	-2.9	13,759	-0.02%
2022/12/29	36	56.05	17	56.16	56.00	19	13,846	0.14%
2022/12/28	40.1	56.69	35	56.83	56.70	5.1	13,972	0.04%
2022/12/27	21.3	57.06	30	57.16	57.10	-8.7	14,063	-0.06%
2022/12/26	5.1	56.78	2	56.90	56.80	3	14,274	0.02%
2022/12/23	22.1	56.50	13	56.68	56.70	9.1	14,784	0.06%
2022/12/22	32.3	56.38	28	56.61	56.80	4.3	15,006	0.03%
2022/12/21	36	56.22	39	56.44	56.20	-3	15,258	-0.02%
2022/12/20	19.3	56.01	16	56.24	56.20	3.3	15,379	0.02%
2022/12/19	16	56.41	10.1	56.63	56.60	6	15,446	0.04%
2022/12/16	4.5	56.37	55	56.40	56.10	-50.5	15,360	-0.33%
2022/12/15	1.2	57.30	0.1	57.40	57.30	1.1	15,307	0.01%
2022/12/14	0.1	57.80	0	0.00	57.50	0.1	15,496	0.00%
2022/12/13	0.2	57.75	5	58.00	57.60	-4.8	15,523	-0.03%
2022/12/12	12.3	55.99	7.6	56.60	57.50	4.8	15,523	0.03%
2022/12/09	0	57.70	1.1	57.52	57.50	-1.1	15,492	-0.01%
2022/12/08	11.1	57.23	0	0.00	57.00	11.1	15,543	0.07%
2022/12/07	1.1	58.04	0	0.00	58.20	1.1	15,569	0.01%
2022/12/06	10.4	58.50	5.1	58.50	58.40	5.3	15,598	0.03%
2022/12/05	3.9	59.46	0	59.50	59.20	3.9	15,665	0.03%
2022/12/02	2.2	60.06	1	60.50	60.10	1.2	15,697	0.01%
2022/12/01	13.7	60.68	6.2	60.87	60.40	7.5	15,818	0.05%
2022/11/30	1	60.59	6	60.33	60.80	-5	15,651	-0.03%
2022/11/29	0	0.00	3.1	59.56	59.60	-3.1	15,187	-0.02%
2022/11/28	4.4	57.54	4	57.88	57.90	0.4	14,933	0.00%
2022/11/25	3.4	57.36	20.9	57.87	57.90	-17.5	14,874	-0.12%
2022/11/24	0	57.10	8.8	57.47	57.70	-8.8	14,815	-0.06%
2022/11/23	1	55.80	24.1	57.08	57.10	-23.1	14,784	-0.16%
2022/11/22	7	55.59	17.5	55.80	55.90	-10.5	14,719	-0.07%
2022/11/21	11.1	55.28	14	55.46	55.50	-2.9	14,781	-0.02%
2022/11/18	17.1	55.17	11	55.45	55.30	6.1	14,865	0.04%
2022/11/17	20.2	54.86	9.2	55.14	55.50	11	14,939	0.07%
2022/11/16	26.2	55.79	39.2	56.09	55.50	-13	15,000	-0.09%
2022/11/15	12.4	55.86	12	56.12	56.40	0.4	14,972	0.00%
2022/11/14	13.1	55.85	27	55.99	56.30	-13.9	14,896	-0.09%
2022/11/11	22.1	55.02	46	54.89	55.50	-23.9	14,748	-0.16%
2022/11/10	12.1	52.91	7	53.00	52.80	5.1	14,303	0.04%
2022/11/09	9	53.47	7	53.64	53.70	2	14,324	0.01%
2022/11/08	9	52.86	16	53.03	53.20	-7	14,272	-0.05%
2022/11/07	4.2	52.02	15	52.37	52.80	-10.8	14,314	-0.08%
2022/11/04	11	51.27	7	51.54	51.50	4	14,616	0.03%
2022/11/03	18.1	51.33	13.4	51.60	51.70	4.7	14,659	0.03%
2022/11/02	25.3	51.75	10	51.97	51.90	15.3	14,696	0.10%
2022/11/01	55	51.97	22.1	51.71	52.00	33	14,820	0.22%
2022/10/31	17	51.39	9.4	51.60	51.00	7.7	15,003	0.05%
2022/10/28	12	51.22	37	51.44	51.50	-25	15,117	-0.17%
2022/10/27	11	51.10	13	51.12	51.10	-2	15,265	-0.01%
2022/10/26	10	50.35	16	50.30	50.40	-6	15,365	-0.04%
2022/10/25	15.2	49.46	19	49.80	49.95	-3.8	15,349	-0.03%
2022/10/24	8	50.02	6	50.28	49.80	2	15,418	0.01%
2022/10/21	16.1	49.60	14	49.78	49.65	2.1	15,610	0.01%
2022/10/20	8.1	49.26	7	49.64	49.95	1.1	16,274	0.01%
2022/10/19	24	50.24	13.2	50.59	50.40	10.8	16,593	0.07%
2022/10/18	3.1	50.09	26.1	49.94	50.50	-23	16,666	-0.14%
2022/10/17	0.8	48.35	1	48.30	48.70	-0.2	16,711	0.00%
2022/10/14	10.2	48.50	0	0.00	48.45	10.2	16,847	0.06%
2022/10/13	21.8	48.63	8.2	48.20	48.15	13.6	17,060	0.08%
2022/10/12	5.2	49.39	2.2	49.85	49.60	3	17,138	0.02%
2022/10/11	20	49.59	0.1	49.90	49.50	19.9	17,391	0.11%
2022/10/07	9.1	50.53	7	50.73	50.70	2.1	17,483	0.01%
2022/10/06	8	50.45	10	50.66	50.70	-2	17,702	-0.01%
2022/10/05	3.1	50.60	4	50.75	50.60	-0.9	17,977	-0.01%
2022/10/04	7.1	49.09	0	0.00	49.45	7.1	18,198	0.04%
2022/10/03	12.6	49.05	0	0.00	48.90	12.6	18,097	0.07%
2022/09/30	24.7	49.53	3	49.45	49.90	21.7	18,121	0.12%
2022/09/29	7	50.00	0.5	50.38	50.30	6.6	17,935	0.04%
2022/09/28	21.7	50.69	0.5	50.74	50.10	21.2	17,904	0.12%
2022/09/27	14.1	52.36	0	0.00	51.90	14.1	17,867	0.08%
2022/09/26	21	52.73	14.5	53.07	52.90	6.5	17,813	0.04%
2022/09/23	10.5	54.09	4	54.30	53.80	6.5	17,932	0.04%
2022/09/22	24.4	53.56	23	54.03	54.40	1.4	18,087	0.01%
2022/09/21	8.4	56.62	6.1	56.95	56.50	2.3	17,955	0.01%
2022/09/20	11.3	56.88	5	57.02	56.90	6.3	17,821	0.04%
2022/09/19	4.2	56.64	8	56.90	56.80	-3.8	17,853	-0.02%
2022/09/16	10.2	56.49	6	56.63	56.50	4.2	17,869	0.02%
2022/09/15	18.2	56.85	13.4	56.86	56.80	4.8	17,757	0.03%
2022/09/14	20.3	56.73	1	56.70	56.70	19.3	17,795	0.11%
2022/09/13	13.2	57.61	13	57.78	57.70	0.2	17,951	0.00%
2022/09/12	19.1	57.16	25.2	57.28	57.30	-6.1	18,122	-0.03%
2022/09/08	13	56.32	11.1	56.46	56.50	2	18,203	0.01%
2022/09/07	8.8	56.30	2.2	56.02	56.10	6.7	18,272	0.04%
2022/09/06	7.1	56.69	32.1	56.83	56.90	-25	18,236	-0.14%
2022/09/05	1.6	56.60	0	0.00	56.60	1.6	18,410	0.01%
2022/09/02	6.1	56.75	0	0.00	56.60	6.1	18,653	0.03%
2022/09/01	5.4	56.84	0	0.00	57.10	5.4	18,831	0.03%
2022/08/31	3.2	57.45	0	0.00	57.40	3.2	18,843	0.02%
2022/08/30	3.1	57.59	4	57.30	57.30	-0.9	18,747	0.00%
2022/08/29	4.7	57.44	1	57.40	57.60	3.7	18,924	0.02%
2022/08/26	7.5	58.57	7.6	58.71	58.50	-0.1	18,938	0.00%
2022/08/25	7.5	58.65	4	58.95	58.30	3.5	18,981	0.02%
2022/08/24	7.1	58.08	5	58.24	58.30	2.1	19,096	0.01%
2022/08/23	4.2	58.26	0	0.00	58.20	4.2	20,315	0.02%
2022/08/22	13.8	59.07	2.1	59.05	58.80	11.7	20,608	0.06%
2022/08/19	3.2	59.68	3	59.90	60.00	0.2	20,843	0.00%
2022/08/18	7.2	59.95	2	60.00	60.00	5.2	21,181	0.02%
2022/08/17	5.2	60.18	7	60.37	60.50	-1.8	21,624	-0.01%
2022/08/16	2	60.05	2.1	60.15	60.00	-0.1	21,915	0.00%
2022/08/15	6.5	60.16	6	60.18	60.10	0.5	22,460	0.00%
2022/08/12	2.1	59.57	3.1	59.87	60.00	-1	22,599	0.00%
2022/08/11	3.3	59.89	26.1	59.80	59.90	-22.8	22,914	-0.10%
2022/08/10	17	57.98	16.1	58.19	58.20	0.9	23,040	0.00%
2022/08/09	13.1	57.98	14	58.16	57.90	-0.9	23,536	0.00%
2022/08/08	14	57.49	11.1	57.53	58.10	2.9	24,189	0.01%
2022/08/05	9.5	56.39	18.1	56.70	57.00	-8.6	24,727	-0.03%
2022/08/04	11.1	56.05	5	56.32	56.00	6.1	25,216	0.02%
2022/08/03	17.4	56.08	15	56.32	56.60	2.4	25,415	0.01%
2022/08/02	28.3	56.14	23	56.20	56.60	5.3	25,976	0.02%
2022/08/01	8.2	56.41	14	56.66	56.60	-5.8	26,481	-0.02%
2022/07/29	26.7	56.10	14	56.22	56.10	12.7	27,374	0.05%
2022/07/28	22	56.09	30	56.29	56.30	-8	27,378	-0.03%
2022/07/27	41.2	55.06	6	55.30	55.30	35.2	27,223	0.13%
2022/07/26	16.8	59.21	58	59.14	59.20	-41.2	26,627	-0.15%
2022/07/25	10.2	58.85	18	58.83	59.20	-7.8	26,269	-0.03%
2022/07/22	6.2	58.22	4	58.45	58.40	2.2	26,169	0.01%
2022/07/21	2.2	57.57	2	58.35	58.40	0.2	26,216	0.00%
2022/07/20	6.5	58.40	3	59.17	58.10	3.5	26,099	0.01%
2022/07/19	3	58.90	2.1	59.00	58.60	1	26,050	0.00%
2022/07/18	11	59.20	22.3	59.39	59.60	-11.3	25,942	-0.04%
2022/07/15	11.6	57.49	1.1	57.89	57.30	10.6	25,728	0.04%
2022/07/14	5.1	58.03	2.1	58.57	58.30	3	25,586	0.01%
2022/07/13	6.1	57.87	7	58.53	58.70	-0.9	25,488	0.00%
2022/07/12	74.3	56.08	5.4	55.81	55.80	68.9	25,377	0.27%
2022/07/11	14.1	58.55	0.4	58.53	58.20	13.7	25,036	0.05%
2022/07/08	4.3	59.08	0	0.00	58.90	4.3	25,076	0.02%
2022/07/07	1	59.40	3	59.40	59.20	-2	24,927	-0.01%
2022/07/06	13.1	59.32	1	59.00	58.20	12.1	24,827	0.05%
2022/07/05	4.1	59.46	17.1	59.66	60.30	-13	24,783	-0.05%
2022/07/04	44	57.89	1	58.00	57.90	43	24,607	0.17%
2022/07/01	63.3	58.34	26.6	58.52	58.30	36.7	24,789	0.15%
2022/06/30	16.6	60.08	23	59.85	59.80	-6.4	24,569	-0.03%
2022/06/29	18	60.86	0	0.00	60.80	18	24,593	0.07%
2022/06/28	4	61.48	1	61.20	61.60	3	24,565	0.01%
2022/06/27	11	62.50	11	62.46	61.90	0	24,701	0.00%
2022/06/24	0	0.00	1.3	61.80	61.90	-1.3	24,659	-0.01%
2022/06/23	7.2	60.94	0	0.00	61.10	7.2	24,684	0.03%
2022/06/22	2.6	62.81	7	62.41	61.70	-4.4	24,595	-0.02%
2022/06/21	0	0.00	14	62.41	63.20	-14	24,682	-0.06%
2022/06/20	12.6	60.24	0	0.00	60.20	12.6	24,679	0.05%
2022/06/17	6	60.92	22	60.80	60.80	-16	24,543	-0.07%
2022/06/16	4.1	61.89	4.3	63.00	61.90	-0.2	24,428	0.00%
2022/06/15	3.1	61.90	0	0.00	61.80	3.1	24,586	0.01%
2022/06/14	3.1	61.79	21	61.83	62.00	-17.9	24,679	-0.07%
2022/06/13	9	61.78	10.2	61.90	61.80	-1.2	24,582	0.00%
2022/06/10	3.1	62.81	0	0.00	62.90	3.1	24,422	0.01%
2022/06/09	5	63.36	1	64.00	63.40	4	24,384	0.02%
2022/06/08	20.2	63.80	6.1	63.83	63.80	14.1	24,372	0.06%
2022/06/07	10.5	63.83	8	64.04	63.40	2.5	24,563	0.01%
2022/06/06	5.6	63.75	4	64.05	64.00	1.6	24,544	0.01%
2022/06/02	5.1	63.69	5.2	63.50	63.70	-0.1	25,130	0.00%
2022/06/01	137	63.61	0.5	63.90	63.60	136.5	25,783	0.53%	大買/鉅額交易
2022/05/31	3.2	63.65	9.1	63.84	64.10	-6	25,952	-0.02%
2022/05/30	11	62.92	60.2	62.78	63.20	-49.2	24,693	-0.20%
2022/05/27	5	61.18	6	61.03	61.30	-1	24,505	0.00%
2022/05/26	23.1	60.02	3.1	59.70	59.70	20	24,455	0.08%
2022/05/25	69.2	59.57	5	59.42	59.50	64.2	24,745	0.26%
2022/05/24	16.1	60.40	3.4	60.78	60.10	12.7	24,729	0.05%
2022/05/23	30.2	60.44	0	0.00	60.50	30.2	24,463	0.12%
2022/05/20	7.2	61.99	3.2	61.89	61.80	4	24,138	0.02%
2022/05/19	169.3	61.80	3.3	61.64	61.60	166	23,987	0.69%	大買/鉅額交易
2022/05/18	6.1	63.00	11.4	63.26	63.70	-5.3	23,626	-0.02%
2022/05/17	24.4	61.74	60.1	61.68	61.60	-35.7	23,407	-0.15%
2022/05/16	10.2	62.39	205.5	61.64	62.40	-195.3	23,070	-0.85%	大賣/鉅額交易
2022/05/13	15.1	62.87	3	63.30	63.50	12.1	22,557	0.05%
2022/05/12	52.8	64.05	4.2	64.18	63.30	48.6	22,023	0.22%
2022/05/11	20.3	66.21	1	66.00	66.20	19.3	21,432	0.09%
2022/05/10	50.9	66.78	10	66.55	67.10	40.9	21,167	0.19%
2022/05/09	89.3	68.60	36.4	68.64	67.80	52.9	20,607	0.26%
2022/05/06	146.9	70.91	0.1	71.30	71.30	146.8	20,087	0.73%	大買/鉅額交易
2022/05/05	12	74.46	17	74.79	74.50	-5.1	19,489	-0.03%
2022/05/04	0	0.00	17	74.24	74.60	-17	19,498	-0.09%
2022/05/03	0.2	74.09	1.4	73.95	73.70	-1.2	19,964	-0.01%
2022/04/29	4	74.05	10.2	74.34	74.40	-6.2	20,183	-0.03%
2022/04/28	18.2	73.05	8	73.35	73.40	10.2	20,493	0.05%
2022/04/27	25.5	73.71	1	73.90	73.20	24.5	20,536	0.12%
2022/04/26	0	0.00	14	74.91	75.10	-14	20,477	-0.07%
2022/04/25	14.7	74.40	7	74.60	74.80	7.7	20,531	0.04%
2022/04/22	3.1	74.10	16.2	75.14	75.90	-13.1	20,641	-0.06%
2022/04/21	3	74.07	1	74.80	74.60	2	20,967	0.01%
2022/04/20	0.3	74.06	6.5	74.72	74.90	-6.2	21,629	-0.03%
2022/04/19	3.1	73.94	2	74.15	73.50	1.1	22,024	0.01%
2022/04/18	15.6	74.03	2.1	74.60	73.90	13.5	23,113	0.06%
2022/04/15	5.1	75.19	4.1	75.59	75.10	1	23,008	0.00%
2022/04/14	18.1	75.94	3.2	76.03	75.60	14.9	23,233	0.06%
2022/04/13	4.9	76.03	53.1	76.28	76.40	-48.2	23,341	-0.21%
2022/04/12	10.2	75.72	8.1	75.94	75.80	2.1	23,389	0.01%
2022/04/11	19.3	76.04	22	76.30	76.50	-2.7	23,312	-0.01%
2022/04/08	10	75.95	14	76.10	76.30	-4	23,313	-0.02%
2022/04/07	21.1	76.70	10	76.98	76.00	11.1	23,325	0.05%
2022/04/06	13.3	76.80	10	77.18	77.50	3.3	23,191	0.01%
2022/04/01	17.4	76.66	22.3	76.87	77.10	-4.9	23,165	-0.02%
2022/03/31	3	76.36	11	76.52	76.50	-8	22,973	-0.03%
2022/03/30	11	75.72	11.4	75.97	76.10	-0.4	22,906	0.00%
2022/03/29	5.2	75.24	5	75.50	75.20	0.2	22,733	0.00%
2022/03/28	9.7	74.75	7	75.06	75.10	2.7	22,732	0.01%
2022/03/25	7.1	75.08	2.7	75.26	75.00	4.4	22,702	0.02%
2022/03/24	18.7	75.17	9	75.23	75.50	9.7	22,799	0.04%
2022/03/23	10.1	75.75	20	75.64	75.90	-9.9	24,044	-0.04%
2022/03/22	7	73.71	8	74.04	74.30	-1	23,782	0.00%
2022/03/21	33.2	74.01	13.1	74.36	74.30	20.1	23,744	0.08%
2022/03/18	8.1	74.91	11.6	74.90	74.30	-3.5	23,722	-0.01%
2022/03/17	16.8	74.30	30	74.44	74.80	-13.2	23,610	-0.06%
2022/03/16	11	72.81	21.5	72.92	73.10	-10.5	23,482	-0.04%
2022/03/15	8.2	72.35	9	72.42	72.70	-0.8	23,502	0.00%
2022/03/14	15.8	73.07	23.2	73.56	72.70	-7.5	23,667	-0.03%
2022/03/11	69.2	73.08	3	73.40	72.70	66.2	23,716	0.28%
2022/03/10	7.4	73.71	26	73.39	73.80	-18.6	23,731	-0.08%
2022/03/09	7.8	71.66	12	71.88	71.70	-4.2	23,650	-0.02%
2022/03/08	38.8	70.38	2	70.10	70.60	36.8	23,509	0.16%
2022/03/07	69	72.08	5	72.48	71.70	64	22,942	0.28%
2022/03/04	78	74.56	3	74.63	74.40	75	22,811	0.33%
2022/03/03	5	75.64	2	75.95	75.60	3	22,695	0.01%
2022/03/02	5.1	75.48	7	75.49	75.60	-1.9	23,078	-0.01%
2022/03/01	3.2	75.48	31	75.24	76.20	-27.8	22,997	-0.12%
2022/02/25	50.1	74.95	6	75.00	75.10	44.1	22,848	0.19%
2022/02/24	45.4	75.70	22.1	75.85	75.90	23.3	22,426	0.10%
2022/02/23	11.1	76.41	5	76.62	76.50	6.1	22,153	0.03%
2022/02/22	44.7	76.54	4	76.48	76.50	40.7	22,435	0.18%
2022/02/21	5.1	77.35	4.2	77.31	77.60	0.9	22,575	0.00%
2022/02/18	15.3	77.75	10.1	77.94	77.80	5.2	23,102	0.02%
2022/02/17	22.1	78.17	32.1	78.27	78.20	-10	23,247	-0.04%
2022/02/16	15.2	77.26	62.3	77.51	77.80	-47.1	23,189	-0.20%
2022/02/15	32.4	76.98	15	77.17	76.60	17.4	23,115	0.08%
2022/02/14	41.8	76.12	6.4	76.23	76.10	35.4	23,054	0.15%
2022/02/11	8.5	76.92	8.1	77.14	77.30	0.4	23,073	0.00%
2022/02/10	18.2	76.90	6	77.20	77.40	12.2	23,110	0.05%
2022/02/09	25.4	76.60	13	76.92	77.10	12.4	23,163	0.05%
2022/02/08	23.9	76.83	16	77.03	76.80	7.9	23,129	0.03%
2022/02/07	70.6	76.32	28.1	76.59	77.10	42.4	23,051	0.18%
2022/01/26	26.4	75.61	8.7	75.72	75.60	17.7	22,821	0.08%
2022/01/25	101.2	75.43	6	75.58	75.50	95.2	23,018	0.41%	大買/
2022/01/24	33.4	75.78	15	76.13	76.50	18.4	22,773	0.08%
2022/01/21	88.1	76.99	8.4	76.90	76.70	79.7	23,084	0.35%
2022/01/20	87.4	78.24	35.1	78.36	78.30	52.3	22,715	0.23%
2022/01/19	30.2	78.85	6	79.13	78.80	24.2	22,644	0.11%
2022/01/18	13.1	79.15	23.1	79.32	79.40	-10	22,617	-0.04%
2022/01/17	39	78.96	62.4	78.78	78.90	-23.4	22,492	-0.10%
2022/01/14	62.7	80.31	13.5	80.80	80.40	49.2	22,259	0.22%
2022/01/13	60.3	81.43	27.3	81.14	81.60	33	21,985	0.15%
2022/01/12	7.4	79.74	38	79.72	80.00	-30.7	21,365	-0.14%
2022/01/11	8	78.94	80.2	78.40	79.90	-72.2	20,931	-0.34%
2022/01/10	0	76.00	17.9	76.15	76.40	-17.9	19,839	-0.09%
2022/01/07	13.1	76.03	2	76.00	75.70	11.1	19,874	0.06%
2022/01/06	12.2	75.49	1.1	75.52	75.90	11.1	19,670	0.06%
2022/01/05	2.6	75.42	1	75.50	75.70	1.6	19,602	0.01%
2022/01/04	22	75.34	14	75.62	75.30	8	19,658	0.04%
2022/01/03	46.6	75.79	10.5	75.33	75.30	36.1	19,625	0.18%
2021/12/30	3.1	76.30	4	76.45	76.30	-0.9	19,745	0.00%
2021/12/29	3.2	76.38	64	76.44	76.60	-60.8	19,899	-0.31%
2021/12/28	1.1	75.52	51	75.63	75.90	-49.9	19,971	-0.25%
2021/12/27	1.1	75.30	6	75.37	75.20	-4.9	20,035	-0.02%
2021/12/24	2	75.35	7	75.23	75.20	-5	20,450	-0.02%
2021/12/23	1.2	74.87	12	74.82	74.80	-10.8	20,499	-0.05%
2021/12/22	26.1	74.46	2	74.50	74.40	24.1	20,660	0.12%
2021/12/21	5.5	74.88	2	74.90	74.80	3.5	20,663	0.02%
2021/12/20	11.2	74.22	1	74.10	74.10	10.2	20,665	0.05%
2021/12/17	12.1	74.51	1	75.20	74.30	11.1	20,632	0.05%
2021/12/16	3.1	74.67	1.5	74.80	74.90	1.6	19,329	0.01%
2021/12/15	3.3	74.66	0	0.00	74.60	3.3	19,813	0.02%
2021/12/14	18.6	74.96	7	74.86	74.90	11.6	20,293	0.06%
2021/12/13	40.7	76.05	2	76.20	75.70	38.7	20,323	0.19%
2021/12/10	43.1	75.95	0	0.00	75.90	43.1	20,383	0.21%
2021/12/09	8	75.83	12	75.98	76.00	-4	20,596	-0.02%
2021/12/08	4.1	75.30	6.2	75.62	76.00	-2.2	21,110	-0.01%
2021/12/07	3.5	74.19	0.3	74.91	75.30	3.2	20,922	0.02%
2021/12/06	6	73.64	5.5	74.13	74.10	0.5	20,895	0.00%
2021/12/03	3	73.93	8.1	74.20	73.90	-5.1	21,114	-0.02%
2021/12/02	7.3	73.69	1	73.70	73.70	6.3	21,136	0.03%
2021/12/01	0.2	74.00	1	74.20	74.10	-0.8	21,743	0.00%
2021/11/30	5.9	73.40	0	73.80	73.10	5.9	22,098	0.03%
2021/11/29	28.2	73.58	4	73.50	73.50	24.2	21,815	0.11%
2021/11/26	6.5	74.48	1	74.20	74.20	5.5	21,766	0.03%
2021/11/25	9.1	74.20	0	0.00	74.30	9.1	21,798	0.04%
2021/11/24	3	74.60	1	74.50	74.40	2	22,013	0.01%
2021/11/23	4.5	74.33	1	74.50	74.30	3.5	22,200	0.02%
2021/11/22	26.3	74.31	2	74.55	74.40	24.3	22,115	0.11%
2021/11/19	22.1	75.63	11.3	75.02	74.80	10.8	22,104	0.05%
2021/11/18	17	76.46	2.1	76.37	76.40	14.9	22,093	0.07%
2021/11/17	45	74.74	57.8	74.60	76.10	-12.8	22,097	-0.06%
2021/11/16	13.2	73.60	8	73.88	74.00	5.2	21,727	0.02%
2021/11/15	6	74.01	21.7	73.94	74.00	-15.7	21,793	-0.07%
2021/11/12	12.2	73.27	11	73.50	73.30	1.2	21,758	0.01%
2021/11/11	8.1	73.03	1.6	73.11	73.00	6.6	21,928	0.03%
2021/11/10	19.4	72.98	1	73.20	73.00	18.4	22,005	0.08%
2021/11/09	6.2	73.14	1	73.80	73.10	5.2	21,976	0.02%
2021/11/08	16.1	73.26	14.1	73.25	73.60	2	22,005	0.01%
2021/11/05	25.5	72.15	6	72.35	72.50	19.5	22,472	0.09%
2021/11/04	60.3	72.64	0	72.80	72.50	60.3	22,426	0.27%
2021/11/03	8.1	72.58	1	72.89	72.70	7.1	22,518	0.03%
2021/11/02	13.9	72.65	12	72.83	72.60	1.9	22,465	0.01%
2021/11/01	17.8	73.08	5.3	73.08	73.10	12.4	22,134	0.06%
2021/10/29	15.2	73.53	30.1	73.54	73.60	-14.9	21,917	-0.07%
2021/10/28	0.2	74.91	14	74.56	74.50	-13.8	21,354	-0.06%
2021/10/27	2.4	74.80	1	74.60	75.00	1.4	21,533	0.01%
2021/10/26	1	75.10	4	75.40	75.50	-3	21,825	-0.01%
2021/10/25	10	74.70	3	74.80	74.80	7	21,970	0.03%
2021/10/22	5.1	74.08	0	0.00	74.10	5.1	22,412	0.02%
2021/10/21	6.3	74.61	2	74.60	74.80	4.3	22,994	0.02%
2021/10/20	1.2	74.38	7	74.60	74.30	-5.8	23,928	-0.02%
2021/10/19	1.3	74.89	0	0.00	74.80	1.3	24,513	0.01%
2021/10/18	13.1	75.25	1.7	75.42	75.10	11.5	25,018	0.05%
2021/10/15	21.3	75.24	0	0.00	75.10	21.3	25,417	0.08%
2021/10/14	2	74.51	1	74.40	74.40	1	25,773	0.00%
2021/10/13	1.4	74.25	0	0.00	74.50	1.4	26,599	0.01%
2021/10/12	3.8	74.25	0	0.00	74.80	3.8	27,409	0.01%
2021/10/07	12.1	75.81	3	75.83	75.50	9.1	28,192	0.03%
2021/10/06	1	75.07	0	0.00	74.70	1	28,474	0.00%
2021/10/05	4.5	73.51	5.2	73.28	73.80	-0.7	29,237	0.00%
2021/10/04	7.3	74.88	4	74.65	74.40	3.3	29,236	0.01%
2021/10/01	40.3	75.19	9	75.16	75.40	31.3	29,267	0.11%
2021/09/30	8	76.80	2	76.70	76.70	6	28,911	0.02%
2021/09/29	8.4	76.61	5	76.80	76.70	3.4	28,935	0.01%
2021/09/28	4.7	77.33	1	76.90	77.50	3.7	28,835	0.01%
2021/09/27	4.2	77.88	6	77.63	77.70	-1.8	28,897	-0.01%
2021/09/24	6.7	77.76	1	78.00	77.50	5.7	28,910	0.02%
2021/09/23	4.7	77.95	2	77.40	77.40	2.7	29,021	0.01%
2021/09/22	38.6	76.53	14	76.91	77.10	24.6	29,044	0.08%
2021/09/17	26.5	79.85	8	79.50	78.80	18.5	28,590	0.06%
2021/09/16	16.2	81.18	0	0.00	80.70	16.2	28,189	0.06%
2021/09/15	12.1	81.06	8.6	80.55	81.40	3.6	28,051	0.01%
2021/09/14	17.1	81.94	20.1	81.90	80.80	-3	27,943	-0.01%
2021/09/13	29.6	80.90	36.1	80.65	81.40	-6.5	27,843	-0.02%
2021/09/10	2.6	77.34	0	0.00	77.60	2.6	27,755	0.01%
2021/09/09	18.3	76.68	0	0.00	77.40	18.3	28,035	0.07%
2021/09/08	17	77.27	0.3	77.20	77.40	16.8	27,917	0.06%
2021/09/07	16.2	77.70	0.5	78.30	78.10	15.7	27,716	0.06%
2021/09/06	41.4	78.11	1	79.00	77.20	40.4	27,656	0.15%
2021/09/03	13.4	84.18	11.2	84.89	84.80	2.2	27,059	0.01%
2021/09/02	2.7	83.66	2	83.60	82.70	0.7	26,702	0.00%
2021/09/01	1.5	84.67	2	85.15	84.20	-0.5	26,371	0.00%
2021/08/31	2	84.80	2.3	84.21	85.00	-0.3	26,181	0.00%
2021/08/30	0.1	84.20	37.3	84.20	84.80	-37.2	25,889	-0.14%
2021/08/27	1.1	82.69	17.7	83.05	83.50	-16.7	25,694	-0.06%
2021/08/26	2	80.30	0	0.00	81.30	2	25,664	0.01%
2021/08/25	0	80.60	1.2	80.32	80.80	-1.2	25,798	0.00%
2021/08/24	0.1	78.90	9	79.57	80.40	-8.9	25,725	-0.03%
2021/08/23	0	0.00	54	78.59	79.00	-54	25,584	-0.21%
2021/08/20	18.2	76.42	39.1	76.64	76.50	-21	25,472	-0.08%
2021/08/19	17.4	77.19	10	77.48	77.00	7.4	26,040	0.03%
2021/08/18	16	77.54	8	77.63	78.00	8	25,902	0.03%
2021/08/17	12	77.67	17.3	77.54	78.20	-5.3	26,016	-0.02%
2021/08/16	12.2	77.31	2	77.45	76.50	10.2	25,957	0.04%
2021/08/13	7.3	78.10	7	78.44	78.10	0.3	26,571	0.00%
2021/08/12	13	78.71	13.1	78.66	78.80	-0.1	26,794	0.00%
2021/08/11	19.2	78.11	62.1	78.37	79.20	-43	27,129	-0.16%
2021/08/10	19.1	76.05	8	76.39	76.00	11.1	27,455	0.04%
2021/08/09	46	75.85	14.1	75.99	76.10	31.9	28,302	0.11%
2021/08/06	7.1	76.02	5	76.22	76.00	2.1	28,733	0.01%
2021/08/05	7	75.99	3	76.30	76.30	4	29,698	0.01%
2021/08/04	2	76.15	1	76.30	76.30	1	31,868	0.00%
2021/08/03	2	76.20	0	0.00	76.40	2	33,264	0.01%
2021/08/02	10	75.10	1	76.10	76.50	9	34,382	0.03%
2021/07/30	5.6	75.01	0	0.00	75.00	5.6	34,549	0.02%
2021/07/29	34.1	75.94	0	0.00	75.80	34.1	34,671	0.10%
2021/07/28	11.6	75.25	7	75.37	75.60	4.6	35,189	0.01%
2021/07/27	9.6	76.82	25	76.32	76.40	-15.5	35,754	-0.04%
2021/07/26	69.2	80.59	29	80.49	78.50	40.2	36,651	0.11%
2021/07/23	9	84.16	24	84.62	85.00	-15	35,783	-0.04%
2021/07/22	5.1	83.76	12	82.88	84.10	-6.9	35,413	-0.02%
2021/07/21	2	81.35	4	81.63	81.80	-2	35,067	-0.01%
2021/07/20	17	81.54	5	81.88	81.50	12	35,157	0.03%
2021/07/19	34	83.49	13.2	83.54	83.00	20.8	34,832	0.06%
2021/07/16	9.8	81.11	34	81.57	82.90	-24.2	34,503	-0.07%
2021/07/15	24	79.49	16	79.35	79.50	8	33,951	0.02%
2021/07/14	19.4	77.55	28.5	77.56	78.10	-9.2	33,901	-0.03%
2021/07/13	17.9	76.72	16.4	76.88	76.20	1.5	33,916	0.00%
2021/07/12	68.5	77.00	90.1	77.32	76.10	-21.6	33,786	-0.06%
2021/07/09	42	74.01	8	74.36	74.20	34	33,694	0.10%
2021/07/08	16	74.50	16	74.71	74.80	0	33,692	0.00%
2021/07/07	3	73.50	5	73.96	74.00	-2	33,896	-0.01%
2021/07/06	3.2	73.75	3	74.03	73.70	0.2	34,220	0.00%
2021/07/05	5	73.54	6	73.77	73.90	-1	34,315	0.00%
2021/07/02	9	73.09	8	73.48	72.90	1	34,431	0.00%
2021/07/01	17.3	73.51	4	73.90	73.40	13.3	34,570	0.04%
2021/06/30	4	73.60	11	73.49	73.90	-7	34,764	-0.02%
2021/06/29	9	72.50	1	72.50	72.60	8	35,045	0.02%
2021/06/28	17	73.08	13	73.24	73.20	4	35,424	0.01%
2021/06/25	3	72.90	25	72.94	72.90	-22	35,800	-0.06%
2021/06/24	7	71.53	8	71.89	71.90	-1	35,812	0.00%
2021/06/23	8	70.94	13	71.28	71.80	-5	36,140	-0.01%
2021/06/22	16	70.56	18	70.83	70.70	-2	36,335	-0.01%
2021/06/21	26.2	70.04	5	70.36	70.00	21.2	36,352	0.06%
2021/06/18	34.4	71.70	5.3	71.71	71.30	29.1	36,089	0.08%
2021/06/17	13.5	72.11	0	0.00	72.30	13.5	35,879	0.04%
2021/06/16	11	72.67	2	72.70	72.60	9	36,428	0.02%
2021/06/15	11	73.09	1	73.40	73.00	10	36,476	0.03%
2021/06/11	0	0.00	22	74.18	73.80	-22	36,693	-0.06%
2021/06/10	2	73.65	14.1	73.39	73.80	-12	36,729	-0.03%
2021/06/09	8.1	73.04	0	0.00	72.90	8.1	37,125	0.02%
2021/06/08	0.6	73.50	3	73.63	73.70	-2.4	37,549	-0.01%
2021/06/07	8	72.15	9	72.78	73.20	-1	38,854	0.00%
2021/06/04	5	72.66	5	72.80	72.90	0	39,203	0.00%
2021/06/03	6	73.80	42.1	73.55	73.60	-36.1	39,914	-0.09%
2021/06/02	0	0.00	11.1	73.45	74.50	-11.1	40,087	-0.03%
2021/06/01	1	72.60	2.1	72.69	73.00	-1.1	39,920	0.00%
2021/05/31	1	72.00	3.1	72.11	72.30	-2.1	40,115	-0.01%
2021/05/28	3.1	71.27	4.4	71.77	72.00	-1.3	40,194	0.00%
2021/05/27	13	70.52	15	71.37	71.60	-2	40,267	0.00%
2021/05/26	25	71.44	10	71.56	71.60	15	40,456	0.04%
2021/05/25	24	72.10	5	71.94	71.90	19	41,177	0.05%
2021/05/24	4	71.38	118.4	71.96	72.00	-114.4	41,309	-0.28%	大賣/鉅額交易
2021/05/21	18.4	72.83	21	73.37	72.00	-2.6	41,400	-0.01%
2021/05/20	12	69.98	13	70.45	70.20	-1	40,820	0.00%
2021/05/19	53	70.82	35.3	71.07	70.60	17.8	40,702	0.04%
2021/05/18	41.5	70.65	74.2	70.36	71.40	-32.7	40,660	-0.08%
2021/05/17	82.2	66.83	18	67.38	65.60	64.2	40,601	0.16%
2021/05/14	80.6	69.58	13	69.96	69.60	67.6	39,774	0.17%
2021/05/13	122.1	69.03	32	68.79	68.60	90.1	39,246	0.23%	大買/
2021/05/12	81.3	71.41	148.6	71.02	70.00	-67.3	38,421	-0.18%	大賣/
2021/05/11	154	76.70	126	75.64	74.80	28	36,694	0.08%	大買/大賣/
2021/05/10	57.1	75.56	42	75.24	76.60	15.1	35,260	0.04%
2021/05/07	4.1	70.31	4	70.18	70.80	0.1	34,384	0.00%
2021/05/06	34	70.16	0	0.00	69.60	34	34,193	0.10%
2021/05/05	18	68.23	111.1	69.60	69.50	-93.1	33,736	-0.28%	大賣/
2021/05/04	43.4	67.91	17	67.01	67.40	26.4	33,156	0.08%
2021/05/03	58.2	69.83	137.5	70.06	68.80	-79.4	32,463	-0.24%	大賣/
2021/04/29	20	64.37	13	64.58	64.20	7	31,048	0.02%
2021/04/28	27	65.08	27	64.83	65.10	0	30,854	0.00%
2021/04/27	7	63.81	18	64.80	64.90	-11	30,724	-0.04%
2021/04/26	28	63.74	111.1	62.98	64.10	-83.1	30,536	-0.27%	大賣/
2021/04/23	35	61.07	42	61.45	61.30	-7	30,234	-0.02%
2021/04/22	22	61.29	34	61.68	61.10	-12	30,326	-0.04%
2021/04/21	17	61.12	8	61.53	61.40	9	30,017	0.03%
2021/04/20	36.6	61.66	33.1	62.38	61.80	3.5	30,043	0.01%
2021/04/19	85	60.50	74	61.24	61.80	11	30,178	0.04%
2021/04/16	27	59.32	53.5	59.80	60.00	-26.5	30,110	-0.09%
2021/04/15	14.5	58.61	99	59.11	60.00	-84.5	30,284	-0.28%
2021/04/14	19	57.21	19.2	57.20	57.10	-0.2	29,598	0.00%
2021/04/13	13	58.01	11.8	58.27	57.80	1.2	29,559	0.00%
2021/04/12	29.1	57.50	20	57.75	58.00	9.1	29,197	0.03%
2021/04/09	12	56.50	16	56.58	56.40	-4	28,971	-0.01%
2021/04/08	10	57.01	8	57.00	56.90	2	28,985	0.01%
2021/04/07	5	57.12	11	57.33	57.50	-6	29,180	-0.02%
2021/04/06	18	57.63	6.3	57.84	57.30	11.7	28,913	0.04%
2021/04/01	13	57.62	12.6	57.76	57.80	0.4	28,624	0.00%
2021/03/31	19.4	57.04	11.1	57.27	56.80	8.4	28,086	0.03%
2021/03/30	7.8	56.17	17	56.44	56.80	-9.3	27,757	-0.03%
2021/03/29	15	55.78	20	55.79	55.90	-5	27,361	-0.02%
2021/03/26	33	55.82	45	55.86	55.50	-12	27,328	-0.04%
2021/03/25	2	55.05	12	55.06	55.30	-10	27,357	-0.04%
2021/03/24	29.5	54.45	22	54.64	54.40	7.5	27,212	0.03%
2021/03/23	21.2	54.63	14	54.72	54.50	7.2	27,030	0.03%
2021/03/22	16.1	53.56	8.2	53.91	53.90	7.9	26,920	0.03%
2021/03/19	60	53.67	9	54.22	53.70	51	27,234	0.19%
2021/03/18	77.3	54.58	5	55.40	54.40	72.3	26,995	0.27%
2021/03/17	30	54.61	4	54.65	54.50	26	27,457	0.09%
2021/03/16	78.1	55.40	4.1	55.40	55.40	74	27,420	0.27%
2021/03/15	19	55.61	40	55.97	55.50	-21	27,388	-0.08%
2021/03/12	117.6	54.91	10	55.49	54.90	107.6	27,099	0.40%	大買/鉅額交易
2021/03/11	61	55.73	48.1	56.07	55.40	12.9	26,922	0.05%
2021/03/10	26	53.55	12	53.73	54.00	14	25,773	0.05%
2021/03/09	19	53.29	33	53.55	53.70	-14	25,454	-0.06%
2021/03/08	27	52.06	32	52.23	52.10	-5	24,877	-0.02%
2021/03/05	29.3	50.57	7.3	50.74	50.80	22	24,534	0.09%
2021/03/04	16	50.39	8	50.86	50.60	8	25,238	0.03%
2021/03/03	3	50.70	20	50.76	51.00	-17	25,089	-0.07%
2021/03/02	23	50.67	17	50.89	50.10	6	24,982	0.02%
2021/02/26	55	50.74	9	51.72	49.90	46	24,694	0.19%
2021/02/25	26.1	51.24	56.1	51.44	51.70	-30	23,847	-0.13%
2021/02/24	19	49.94	30	49.98	50.00	-11	23,128	-0.05%
2021/02/23	25	49.51	28.3	49.56	49.75	-3.3	22,937	-0.01%
2021/02/22	27.1	49.34	17	49.68	48.95	10.1	22,702	0.04%
2021/02/19	21	49.00	7	49.24	49.10	14	22,644	0.06%
2021/02/18	29	49.44	62	49.59	49.20	-33	22,724	-0.15%
2021/02/17	29	48.76	84	49.05	48.90	-55	22,516	-0.24%
2021/02/05	18	47.09	4	47.40	46.90	14	21,815	0.06%
2021/02/04	16	47.08	12	47.23	47.10	4	22,053	0.02%
2021/02/03	17	47.04	22	47.39	47.60	-5	22,835	-0.02%
2021/02/02	12	46.76	46	46.96	47.25	-34	22,979	-0.15%
2021/02/01	6	45.68	7	46.00	45.95	-1	22,665	0.00%
2021/01/29	25.1	45.94	16	46.22	45.55	9.1	22,644	0.04%
2021/01/28	12	46.10	5	46.19	46.20	7	22,410	0.03%
2021/01/27	18.2	46.75	19	46.87	46.80	-0.9	22,191	0.00%
2021/01/26	14.1	46.86	0	0.00	46.50	14.1	22,119	0.06%
2021/01/25	24	47.17	45	47.31	47.40	-21	21,928	-0.10%
2021/01/22	1	46.35	2	46.45	46.25	-1	21,726	0.00%
2021/01/21	2	46.23	0	46.60	46.20	2	21,634	0.01%
2021/01/20	13.2	46.61	2.5	46.74	46.20	10.7	21,583	0.05%
2021/01/19	4	47.29	13	47.36	47.25	-9	21,378	-0.04%
2021/01/18	12	46.81	4	46.95	46.95	8	21,305	0.04%
2021/01/15	15.1	48.11	12	48.00	47.60	3.1	21,046	0.01%
2021/01/14	9	48.19	39	48.20	48.45	-30	20,910	-0.14%
2021/01/13	1.1	48.28	33	48.12	48.30	-31.9	20,703	-0.15%
2021/01/12	15	48.00	37	47.92	47.75	-22	20,349	-0.11%
2021/01/11	31	47.49	9	47.40	47.40	22	19,832	0.11%
2021/01/08	16	46.35	30.1	46.87	47.45	-14.1	19,420	-0.07%
2021/01/07	18	46.16	22	46.25	46.20	-4	18,928	-0.02%
2021/01/06	10.1	45.92	5	46.15	45.60	5.1	18,827	0.03%
2021/01/05	3	46.02	4	46.24	46.35	-1	18,643	-0.01%
2021/01/04	3	46.28	0.1	46.35	46.25	2.9	18,599	0.02%
2020/12/31	13	46.58	10	46.66	46.75	3	18,506	0.02%
2020/12/30	6	46.28	13	46.75	46.90	-7	18,315	-0.04%
2020/12/29	28	45.56	0	0.00	45.50	28	17,978	0.16%
2020/12/28	0	0.00	29	45.36	45.55	-29	18,096	-0.16%
2020/12/25	2	45.45	0	0.00	45.50	2	18,122	0.01%
2020/12/24	1	45.70	12	45.76	45.55	-11	18,141	-0.06%
2020/12/23	2	44.73	0	0.00	44.80	2	17,948	0.01%
2020/12/22	10	45.27	9	45.36	44.90	1	17,960	0.01%
2020/12/21	12.4	45.40	3	45.50	45.50	9.4	18,211	0.05%
2020/12/18	10.2	46.47	3	46.75	46.00	7.2	18,064	0.04%
2020/12/17	0	0.00	2	46.28	46.20	-2	17,979	-0.01%
2020/12/16	5.8	46.30	11	46.21	46.35	-5.2	18,050	-0.03%
2020/12/15	33	45.72	2	46.65	45.85	31	18,040	0.17%
2020/12/14	4.1	47.50	12	47.25	47.30	-7.9	17,640	-0.04%
2020/12/11	40	47.22	61	47.33	47.20	-21	17,326	-0.12%
2020/12/10	3	45.52	7	45.64	45.65	-4	16,697	-0.02%
2020/12/09	10	45.05	5	44.96	45.10	5	16,532	0.03%
2020/12/08	1	44.95	3	45.03	45.40	-2	16,584	-0.01%
2020/12/07	0	0.00	13	45.45	45.60	-13	16,494	-0.08%
2020/12/04	4	44.85	1	44.95	45.15	3	16,320	0.02%
2020/12/03	1	44.50	0	0.00	44.45	1	16,105	0.01%
2020/12/02	10	44.54	0.1	44.60	44.55	10	15,890	0.06%
2020/12/01	9	44.68	0	0.00	44.80	9	15,675	0.06%
2020/11/30	36	45.06	1	45.45	44.30	35	15,570	0.22%
2020/11/27	0	0.00	1	45.60	45.65	-1	14,834	-0.01%
2020/11/26	2	45.50	18	45.48	45.60	-16	14,746	-0.11%
2020/11/25	14	45.11	11	45.37	45.15	3	14,672	0.02%
2020/11/24	26	45.01	0	0.00	44.95	26	14,637	0.18%
2020/11/23	11	45.48	15	45.40	45.50	-4	14,581	-0.03%
2020/11/20	7	44.67	0	0.00	44.90	7	14,590	0.05%
2020/11/19	0	0.00	1	45.60	45.25	-1	14,975	-0.01%
2020/11/18	0	0.00	1	45.50	45.50	-1	14,881	-0.01%
2020/11/17	0	0.00	6	45.74	45.55	-6	14,877	-0.04%
2020/11/16	0	0.00	6	45.85	45.55	-6	14,813	-0.04%
2020/11/13	1.1	45.20	7	45.35	45.30	-5.9	14,784	-0.04%
2020/11/12	4	44.80	1.3	45.15	45.20	2.7	14,647	0.02%
2020/11/11	9	44.79	36.5	44.82	45.55	-27.5	14,376	-0.19%
2020/11/10	0	0.00	30	43.57	43.60	-30	13,554	-0.22%
2020/11/09	0	0.00	3	42.63	42.70	-3	13,328	-0.02%
2020/11/06	0	0.00	4	41.80	41.95	-4	13,253	-0.03%
2020/11/04	1	41.60	0.2	41.65	41.65	0.9	13,527	0.01%
2020/11/03	0	0.00	1	41.55	41.60	-1	13,592	-0.01%
2020/11/02	0.1	41.00	3	41.15	41.45	-2.9	13,664	-0.02%
2020/10/30	20	40.64	0	0.00	40.70	20	13,672	0.15%
2020/10/29	6	40.76	0	0.00	40.75	6	13,549	0.04%
2020/10/28	2	41.20	5	41.17	41.35	-3	13,517	-0.02%
2020/10/27	6	41.31	0	0.00	41.30	6	13,626	0.04%
2020/10/26	0.1	41.50	2	41.60	41.70	-1.9	13,648	-0.01%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/21	6	41.43	0	0.00	41.40	6	13,621	0.04%
2020/10/19	1	41.45	0	0.00	41.45	1	13,652	0.01%
2020/10/16	0	0.00	2	41.45	41.35	-2	13,717	-0.01%
2020/10/15	3	41.43	0	0.00	41.30	3	13,830	0.02%
2020/10/14	0	0.00	6	41.73	41.80	-6	13,725	-0.04%
2020/10/08	8	41.09	0	0.00	41.05	8	13,607	0.06%
2020/10/07	1	41.25	3	41.40	41.15	-2	13,557	-0.01%
2020/10/05	1	41.35	0	0.00	41.20	1	13,460	0.01%
2020/09/29	0	0.00	1	41.50	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	2	41.23	41.30	-2	13,654	-0.01%
2020/09/25	3	40.90	0	0.00	40.80	3	13,727	0.02%
2020/09/24	43	40.71	0	0.00	40.60	43	13,700	0.31%
2020/09/23	7	41.43	3	41.60	41.75	4	13,275	0.03%
2020/09/22	7	41.91	0	0.00	41.90	7	13,140	0.05%
2020/09/21	3	42.43	0	0.00	42.40	3	13,295	0.02%
2020/09/16	3	43.72	1	43.75	43.75	2	13,096	0.02%
2020/09/14	1	43.60	1	43.65	43.65	0	13,087	0.00%
2020/09/11	4	43.38	12	43.39	43.45	-8	13,010	-0.06%
2020/09/10	0	0.00	10	42.63	43.05	-10	12,965	-0.08%
2020/09/09	8	41.82	1	42.25	42.25	7	12,854	0.05%
2020/09/08	0	0.00	1	42.45	42.50	-1	12,825	-0.01%
2020/09/04	9	42.28	0	0.00	42.45	9	13,169	0.07%
2020/09/03	0	0.00	1	42.70	42.75	-1	13,311	-0.01%
2020/09/02	10	42.10	0	0.00	42.20	10	13,346	0.07%
2020/09/01	0	0.00	1	42.65	42.80	-1	13,346	-0.01%
2020/08/31	1	42.65	1	42.85	42.80	0	13,272	0.00%
2020/08/28	4	43.30	0	0.00	43.30	4	13,213	0.03%
2020/08/27	1	43.00	0	0.00	43.10	1	13,266	0.01%
2020/08/26	3	43.35	1	43.70	43.40	2	13,235	0.02%
2020/08/25	0	43.30	31	43.02	43.40	-31	13,156	-0.24%
2020/08/24	2	41.70	0	0.00	41.70	2	12,833	0.02%
2020/08/21	11	41.54	4	41.41	41.80	7	12,897	0.05%
2020/08/20	9	41.51	2	42.78	41.40	7	12,766	0.05%
2020/08/19	1	43.15	11	43.16	42.75	-10	12,709	-0.08%
2020/08/18	3	42.55	9	42.53	42.55	-6	12,493	-0.05%
2020/08/17	0	42.40	7	42.19	42.50	-7	12,560	-0.06%
2020/08/14	2	41.90	4	41.90	41.85	-2	12,580	-0.02%
2020/08/13	8	41.94	6	42.15	42.00	2	12,658	0.02%
2020/08/11	2	42.00	0	0.00	41.75	2	12,660	0.02%
2020/08/10	10	41.60	6	41.67	41.75	4	12,546	0.03%
2020/08/07	6	41.26	0	0.00	41.15	6	12,544	0.05%
2020/08/06	2	41.55	7	41.44	41.55	-5	12,531	-0.04%
2020/08/05	2.1	41.35	2	41.50	41.40	0.1	12,568	0.00%
2020/08/04	10	41.35	0	0.00	41.30	10	12,604	0.08%
2020/08/03	8	41.43	2	41.25	41.25	6	12,627	0.05%
2020/07/31	10	41.70	0	0.00	41.75	10	12,603	0.08%
2020/07/30	10	41.85	0	0.00	42.20	10	12,463	0.08%
2020/07/29	1	42.00	0	0.00	41.80	1	12,418	0.01%
2020/07/28	10	41.70	3	41.80	41.70	7	12,617	0.06%
2020/07/27	1	41.90	0	0.00	41.80	1	12,746	0.01%
2020/07/24	4	42.14	0	0.00	42.00	4	12,880	0.03%
2020/07/23	5	42.65	0	0.00	42.70	5	12,799	0.04%
2020/07/22	0	0.00	22	42.91	43.10	-22	12,889	-0.17%
2020/07/21	2	42.75	0	0.00	42.50	2	12,846	0.02%
2020/07/20	0	0.00	5	42.60	42.65	-5	12,732	-0.04%
2020/07/17	0	0.00	5	42.85	42.80	-5	12,866	-0.04%
2020/07/15	1	42.90	0	0.00	42.80	1	13,046	0.01%
2020/07/14	0	0.00	1	42.95	42.70	-1	13,170	-0.01%
2020/07/10	11	42.54	1	42.50	42.40	10	13,490	0.07%
2020/07/09	5	43.00	9	43.81	42.80	-4	13,702	-0.03%
2020/07/08	2.1	43.05	0	0.00	43.10	2.1	13,617	0.02%
2020/07/07	0	0.00	1	43.05	43.30	-1	13,722	-0.01%
2020/07/06	1	43.30	16	43.19	43.30	-15	13,742	-0.11%
2020/07/03	0	0.00	7	42.40	42.80	-7	13,867	-0.05%
2020/07/02	3	42.20	5	42.30	42.10	-2	14,007	-0.01%
2020/07/01	15	42.15	0.3	42.35	42.30	14.7	14,311	0.10%
2020/06/30	22	43.94	7	43.85	43.90	15	14,307	0.10%
2020/06/29	10	43.68	0	0.00	43.80	10	14,241	0.07%
2020/06/24	0	0.00	2	44.15	44.15	-2	14,247	-0.01%
2020/06/23	0	0.00	6	43.85	44.00	-6	14,476	-0.04%
2020/06/22	9	43.49	0	0.00	43.60	9	14,552	0.06%
2020/06/18	4	43.88	0	0.00	43.85	4	14,934	0.03%
2020/06/17	1	43.95	1	44.30	44.30	0	15,019	0.00%
2020/06/16	1	44.15	0	0.00	44.10	1	15,493	0.01%
2020/06/12	6	42.77	12	43.25	43.25	-6	16,407	-0.04%
2020/06/11	1	43.80	4	44.14	43.60	-3	16,848	-0.02%
2020/06/10	5	44.70	1	44.35	44.60	4	17,044	0.02%
2020/06/09	1	44.05	0	0.00	44.00	1	17,833	0.01%
2020/06/08	0	0.00	7	43.75	43.85	-7	18,181	-0.04%
2020/06/04	1	43.30	0	0.00	43.55	1	18,566	0.01%
2020/06/03	0	0.00	7	43.45	43.55	-7	18,973	-0.04%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	5	42.80	42.50	-5	18,967	-0.03%
2020/05/29	1	41.80	0	0.00	42.40	1	18,961	0.01%
2020/05/26	0	0.00	10	42.65	42.45	-10	18,940	-0.05%
2020/05/22	1	42.00	1	42.00	41.70	0	18,881	0.00%
2020/05/21	0	0.00	6	42.44	42.70	-6	18,910	-0.03%
2020/05/20	0	0.00	10	42.35	42.25	-10	18,801	-0.05%
2020/05/19	0	0.00	16	42.04	42.00	-16	18,690	-0.09%
2020/05/14	11	40.69	0	0.00	40.55	11	18,263	0.06%
2020/05/13	2	40.90	1	40.95	40.95	1	18,156	0.01%
2020/05/12	1	41.00	2	41.05	41.20	-1	18,167	-0.01%
2020/05/11	0	0.00	4	41.35	41.20	-4	18,225	-0.02%
2020/05/07	16.1	40.57	0	0.00	40.50	16.1	18,279	0.09%
2020/05/06	13	40.55	1	40.80	40.55	12	18,315	0.07%
2020/05/05	1	40.70	0	0.00	40.65	1	18,380	0.01%
2020/05/04	14	41.01	1	40.65	40.75	13	18,411	0.07%
2020/04/30	5	41.95	12	41.90	42.30	-7	18,225	-0.04%
2020/04/29	3	41.15	16	41.12	41.05	-13	18,188	-0.07%
2020/04/28	6	40.15	0	0.00	40.30	6	18,182	0.03%
2020/04/27	1	39.95	1	40.20	40.10	0	18,723	0.00%
2020/04/24	1	39.30	0	0.00	39.20	1	18,683	0.01%
2020/04/23	1	39.90	1	39.90	39.60	0	18,723	0.00%
2020/04/22	3	38.55	1	38.55	39.45	2	18,721	0.01%
2020/04/21	10	39.26	0	0.00	39.00	10	18,670	0.05%
2020/04/20	0	0.00	3	40.33	40.10	-3	18,566	-0.02%
2020/04/17	4	40.64	2	41.08	40.60	2	18,610	0.01%
2020/04/16	4	40.20	0	0.00	40.20	4	18,482	0.02%
2020/04/15	5	40.80	2	40.88	41.05	3	18,295	0.02%
2020/04/14	0	0.00	6	40.43	40.65	-6	18,190	-0.03%
2020/04/13	4	39.50	1	39.65	39.50	3	18,003	0.02%
2020/04/10	1	39.25	24	38.70	39.20	-23	17,881	-0.13%
2020/04/09	10	38.15	9	38.29	38.20	1	17,767	0.01%
2020/04/08	15	37.92	26	37.85	37.95	-11	17,642	-0.06%
2020/04/07	15	37.26	5	37.37	37.25	10	17,403	0.06%
2020/04/06	18	37.21	10	37.25	37.30	8	17,181	0.05%
2020/04/01	19	37.40	10	37.44	37.40	9	16,908	0.05%
2020/03/31	9	37.86	8	38.04	37.55	1	16,767	0.01%
2020/03/30	3	37.78	4	37.81	37.90	-1	16,494	-0.01%
2020/03/27	6	38.07	24	38.24	38.30	-18	16,359	-0.11%
2020/03/26	3	37.27	11.4	37.35	37.30	-8.4	16,114	-0.05%
2020/03/25	18	37.13	9	37.24	37.10	9	16,112	0.06%
2020/03/24	23	36.82	9	36.98	36.25	14	15,922	0.09%
2020/03/23	16	36.01	11	36.20	36.00	5	15,817	0.03%
2020/03/20	32	36.13	8	36.19	37.50	24	15,842	0.15%
2020/03/19	23.1	35.09	24	35.40	34.85	-0.9	15,428	-0.01%
2020/03/18	57	37.35	5	36.95	36.85	52	15,332	0.34%
2020/03/17	7.4	37.43	30	37.40	37.35	-22.6	15,127	-0.15%
2020/03/16	4.2	38.52	3	38.52	38.05	1.2	14,810	0.01%
2020/03/13	17	38.55	5	37.99	39.65	12	14,425	0.08%
2020/03/12	26.1	40.87	60	40.63	40.50	-33.9	13,472	-0.25%
2020/03/11	18	42.38	2	42.35	42.15	16	13,056	0.12%
2020/03/10	40	42.45	2	42.10	42.35	38	13,022	0.29%
2020/03/09	37	42.77	5	42.60	42.35	32	12,848	0.25%
2020/03/06	18	44.45	24	44.20	44.20	-6	12,372	-0.05%
2020/03/05	2	44.93	16	44.97	45.15	-14	12,347	-0.11%
2020/03/04	0	0.00	2	44.45	44.45	-2	12,451	-0.02%
2020/03/03	7	44.19	0	0.00	44.15	7	12,548	0.06%
2020/03/02	17	43.95	0	0.00	43.95	17	12,678	0.13%
2020/02/27	24	44.46	1	44.45	44.45	23	13,147	0.17%
2020/02/26	41	44.57	9	44.69	44.70	32	13,411	0.24%
2020/02/25	3	44.77	5	44.84	44.95	-2	13,301	-0.02%
2020/02/24	24	45.09	2	45.13	45.00	22	13,338	0.16%
2020/02/21	7	45.76	0	0.00	45.70	7	13,244	0.05%
2020/02/20	14	46.05	11	46.18	46.10	3	13,321	0.02%
2020/02/19	3	46.12	12	46.22	46.35	-9	13,295	-0.07%
2020/02/18	8	45.79	4	45.94	46.00	4	13,310	0.03%
2020/02/17	4	45.73	2	45.95	45.95	2	13,316	0.02%
2020/02/13	16	46.14	0	0.00	46.05	16	13,428	0.12%
2020/02/12	0	0.00	11	46.43	46.35	-11	13,455	-0.08%
2020/02/11	0	0.00	1	45.95	46.00	-1	13,347	-0.01%
2020/02/10	15	44.97	0	0.00	45.15	15	13,575	0.11%
2020/02/07	6	45.39	10	45.50	45.40	-4	14,026	-0.03%
2020/02/06	0	0.00	5	45.92	46.00	-5	14,017	-0.04%
2020/02/05	0	0.00	1	45.40	45.40	-1	13,961	-0.01%
2020/02/04	0	0.00	2	44.85	45.05	-2	13,912	-0.01%
2020/02/03	8	44.04	51	44.25	44.15	-43	13,979	-0.31%
2020/01/31	7	45.03	20	45.15	45.05	-13	13,806	-0.09%
2020/01/30	13	45.19	0	0.00	45.00	13	13,719	0.09%
2020/01/17	2	47.08	7	47.11	47.15	-5	13,064	-0.04%
2020/01/16	0	0.00	1	46.65	46.90	-1	12,986	-0.01%
2020/01/15	1	46.75	0	0.00	46.80	1	12,907	0.01%
2020/01/14	0	0.00	6	46.95	47.00	-6	12,838	-0.05%
2020/01/13	1	46.70	2	46.85	46.80	-1	12,734	-0.01%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	4	45.93	3	45.90	45.80	1	12,623	0.01%
2020/01/07	9	46.17	0	0.00	46.30	9	12,548	0.07%
2020/01/06	3	46.32	2	46.40	46.40	1	12,563	0.01%
2020/01/03	0	0.00	2	46.63	46.75	-2	12,558	-0.02%
2020/01/02	5	46.48	0	0.00	46.45	5	12,533	0.04%
2019/12/31	2	46.53	0	0.00	46.40	2	12,504	0.02%
2019/12/30	1	46.55	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0	0.00	2	46.65	46.75	-2	12,512	-0.02%
2019/12/23	0	0.00	5	46.65	46.65	-5	12,613	-0.04%
2019/12/20	0	0.00	6	46.78	46.75	-6	12,650	-0.05%
2019/12/17	9	46.30	1	46.40	46.50	8	12,454	0.06%
2019/12/16	2	46.75	0	0.00	46.60	2	12,268	0.02%
2019/12/13	0	0.00	18	46.91	47.15	-18	12,136	-0.15%
2019/12/12	0	0.00	17	46.06	46.05	-17	11,685	-0.15%
2019/12/11	5	46.05	3	45.92	45.95	2	11,598	0.02%
2019/12/10	2	45.45	1	45.50	45.55	1	11,447	0.01%
2019/12/06	1	45.20	1	45.35	45.45	0	11,572	0.00%
2019/12/05	1	45.20	9	45.41	45.50	-8	11,663	-0.07%
2019/12/02	4	44.58	0	0.00	44.80	4	11,513	0.03%
2019/11/29	5	44.89	0	0.00	44.80	5	11,431	0.04%
2019/11/28	14	45.41	0	0.00	45.40	14	11,208	0.12%
2019/11/27	7	45.86	4	45.86	45.85	3	11,107	0.03%
2019/11/26	0	0.00	7	46.34	46.00	-7	10,945	-0.06%
2019/11/25	6	46.02	4	46.03	46.10	2	10,286	0.02%
2019/11/22	3	45.07	4	45.08	45.30	-1	10,034	-0.01%
2019/11/21	2	45.10	0	0.00	45.05	2	10,041	0.02%
2019/11/20	1	45.30	0	0.00	45.45	1	9,948	0.01%
2019/11/19	0	0.00	2	45.50	45.55	-2	9,880	-0.02%
2019/11/15	0	0.00	1	45.30	45.30	-1	9,898	-0.01%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	11	45.49	0	0.00	45.30	11	10,209	0.11%
2019/11/12	1	45.45	1	45.50	45.55	0	10,259	0.00%
2019/11/11	6	45.08	3	45.60	45.20	3	10,222	0.03%
2019/11/07	3	45.53	5	46.09	45.50	-2	10,148	-0.02%
2019/11/06	10	45.60	20	45.79	45.85	-10	9,873	-0.10%
2019/11/04	0	0.00	1	44.95	44.95	-1	9,414	-0.01%
2019/11/01	2	44.40	0	0.00	44.55	2	9,445	0.02%
2019/10/31	6	45.00	5	45.15	44.55	1	9,553	0.01%
2019/10/29	0	0.00	4	45.35	45.45	-4	9,564	-0.04%
2019/10/28	1	45.50	0	0.00	45.30	1	9,503	0.01%
2019/10/25	1	45.50	3	45.47	45.50	-2	9,528	-0.02%
2019/10/24	0	0.00	6	45.44	45.55	-6	9,527	-0.06%
2019/10/23	0	0.00	2	45.20	45.20	-2	9,479	-0.02%
2019/10/22	0	0.00	5	45.42	45.50	-5	9,502	-0.05%
2019/10/21	0	45.30	4	45.39	45.40	-4	9,511	-0.04%
2019/10/18	0	0.00	6	45.37	45.25	-6	9,561	-0.06%
2019/10/17	0	0.00	3	45.27	45.30	-3	9,504	-0.03%
2019/10/16	5	45.00	1	44.95	45.25	4	9,499	0.04%
2019/10/15	0	0.00	2	44.90	44.95	-2	9,492	-0.02%
2019/10/14	1	44.65	6	44.72	44.80	-5	9,512	-0.05%
2019/10/09	6	44.29	0	0.00	43.90	6	9,473	0.06%
2019/10/08	3	44.43	0	0.00	44.30	3	9,457	0.03%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	2	43.90	1	44.00	44.00	1	9,453	0.01%
2019/10/03	4	44.00	0	0.00	44.10	4	9,476	0.04%
2019/10/02	1	44.55	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	4	44.94	45.00	-4	9,586	-0.04%
2019/09/27	0	0.00	0.2	44.50	44.55	-0.2	9,708	0.00%
2019/09/26	2	44.65	2.1	44.71	44.60	-0.1	10,060	0.00%
2019/09/24	0	0.00	7	44.90	45.00	-7	10,405	-0.07%
2019/09/23	0	0.00	4	44.89	44.85	-4	10,504	-0.04%
2019/09/20	1	45.10	4	45.10	45.15	-3	10,806	-0.03%
2019/09/19	0	0.00	1	45.35	45.20	-1	10,757	-0.01%
2019/09/18	0	0.00	1	45.55	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	5	45.23	45.55	-5	10,693	-0.05%
2019/09/16	14	45.25	9	45.26	45.30	5	10,762	0.05%
2019/09/12	0	0.00	1	45.05	45.00	-1	10,726	-0.01%
2019/09/11	1	44.75	1	44.95	44.95	0	10,826	0.00%
2019/09/10	3	44.92	5	44.96	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	1	44.50	44.55	-1	10,670	-0.01%
2019/09/06	0	0.00	10	44.00	44.00	-10	10,567	-0.09%
2019/09/05	1	43.90	2	43.90	43.95	-1	10,660	-0.01%
2019/09/03	1	43.50	0	0.00	43.25	1	10,585	0.01%
2019/09/02	0	0.00	2	43.45	43.50	-2	10,671	-0.02%
2019/08/30	0	0.00	1	43.30	43.65	-1	10,756	-0.01%
2019/08/29	0	0.00	16	43.50	43.15	-16	10,797	-0.15%
2019/08/28	1	43.60	2	43.63	43.70	-1	10,818	-0.01%
2019/08/27	1	43.30	2	43.50	43.50	-1	10,851	-0.01%
2019/08/26	2	43.05	9	43.13	43.00	-7	10,789	-0.06%
2019/08/23	16	43.10	0	0.00	43.10	16	10,801	0.15%
2019/08/22	1	43.05	0	0.00	43.10	1	10,813	0.01%
2019/08/20	5	42.95	0	0.00	42.90	5	11,111	0.04%
2019/08/19	0	0.00	3	43.55	43.35	-3	11,128	-0.03%
2019/08/16	9	42.52	8	42.26	43.15	1	11,048	0.01%
2019/08/15	3	41.98	1	42.30	41.90	2	10,942	0.02%
2019/08/14	1	42.40	0	0.00	42.05	1	11,055	0.01%
2019/08/13	0	0.00	1	42.50	42.30	-1	11,116	-0.01%
2019/08/12	2	41.90	3	41.97	41.90	-1	11,259	-0.01%
2019/08/08	1	41.80	2	42.00	41.90	-1	11,569	-0.01%
2019/08/07	4	41.71	1	41.50	41.65	3	11,618	0.03%
2019/08/06	5	41.52	0	0.00	41.70	5	11,901	0.04%
2019/08/05	5	42.02	0	0.00	42.00	5	11,942	0.04%
2019/08/02	2	42.35	0	0.00	42.35	2	11,942	0.02%
2019/08/01	7	42.89	0	0.00	42.90	7	12,024	0.06%
2019/07/31	2	43.35	1	43.30	43.20	1	12,042	0.01%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/29	1	43.40	0	0.00	43.55	1	12,158	0.01%
2019/07/26	1	43.60	0	0.00	43.50	1	12,256	0.01%
2019/07/25	1	43.60	0	0.00	43.90	1	12,432	0.01%
2019/07/24	1	43.55	1	43.45	43.45	0	12,543	0.00%
2019/07/22	10	43.67	0	0.00	43.60	10	12,563	0.08%
2019/07/18	0	0.00	3	43.40	43.45	-3	12,590	-0.02%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/12	3	43.95	0	0.00	43.95	3	12,723	0.02%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/10	3	44.27	20	44.40	44.30	-17	13,018	-0.13%
2019/07/09	3	43.93	0	0.00	44.05	3	13,055	0.02%
2019/07/05	7	44.22	0	0.00	44.30	7	13,178	0.05%
2019/07/04	15	44.51	0	0.00	44.35	15	13,236	0.11%
2019/07/03	2	46.00	3	46.07	46.10	-1	13,177	-0.01%
2019/07/02	0	0.00	9	46.24	46.25	-9	13,031	-0.07%
2019/07/01	6	46.23	2	46.23	46.25	4	12,781	0.03%
2019/06/28	2	45.78	14	45.90	45.85	-12	12,611	-0.10%
2019/06/27	1	45.75	19	45.83	45.80	-18	12,572	-0.14%
2019/06/26	1	45.25	3	45.37	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	1	44.90	44.90	-1	12,469	-0.01%
2019/06/24	2	44.85	13	44.76	44.90	-11	12,607	-0.09%
2019/06/20	10	44.66	0	0.00	44.65	10	12,612	0.08%
2019/06/19	11	44.61	9	44.72	44.80	2	12,755	0.02%
2019/06/17	0	0.00	8	44.19	44.10	-8	12,868	-0.06%
2019/06/13	8	43.43	12	43.68	43.65	-4	13,170	-0.03%
2019/06/12	0	0.00	0	44.35	44.35	0	13,250	0.00%
2019/06/11	0	0.00	3	44.25	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	10	43.94	44.15	-10	13,370	-0.07%
2019/06/06	1	43.00	1	42.95	43.15	0	13,441	0.00%
2019/06/05	4	43.19	3	43.97	43.10	1	13,478	0.01%
2019/06/04	3	43.75	3	43.60	43.90	0	13,470	0.00%
2019/06/03	2	43.15	10	43.10	43.65	-8	13,451	-0.06%
2019/05/31	0	0.00	3	43.25	43.25	-3	13,432	-0.02%
2019/05/30	0	0.00	3	42.65	42.60	-3	13,379	-0.02%
2019/05/27	0	0.00	1	42.15	42.30	-1	13,665	-0.01%
2019/05/24	5	42.31	0	0.00	42.00	5	13,806	0.04%
2019/05/22	22	42.48	0	0.00	42.50	22	13,835	0.16%
2019/05/21	16	43.07	1	42.65	43.05	15	13,864	0.11%
2019/05/20	1	41.85	1	41.95	41.90	0	13,733	0.00%
2019/05/17	12	42.05	1	42.10	41.90	11	13,636	0.08%
2019/05/16	22	42.36	0	0.00	42.00	22	13,498	0.16%
2019/05/15	13	43.31	0	0.00	43.25	13	13,362	0.10%
2019/05/14	13	43.12	4	43.09	43.15	9	13,373	0.07%
2019/05/13	13	44.01	0	0.00	43.80	13	13,270	0.10%
2019/05/10	6	44.82	7	44.95	44.60	-1	13,345	-0.01%
2019/05/09	8.3	44.71	1	44.65	44.60	7.3	13,436	0.05%
2019/05/08	10	45.16	0	0.00	45.05	10	13,438	0.07%
2019/05/07	6	45.43	0	0.00	45.40	6	13,491	0.04%
2019/05/06	3	45.62	3	45.70	45.60	0	13,686	0.00%
2019/05/03	8	46.24	0	0.00	46.15	8	13,628	0.06%
2019/05/02	0	0.00	3	46.17	46.40	-3	13,506	-0.02%
2019/04/30	1	45.50	0	0.00	45.60	1	13,422	0.01%
2019/04/26	0	0.00	28	45.35	45.50	-28	13,449	-0.21%
2019/04/25	16	45.14	5	45.25	45.20	11	13,629	0.08%
2019/04/24	3	45.37	8	45.41	45.40	-5	13,919	-0.04%
2019/04/23	0	0.00	24	45.30	45.35	-24	14,182	-0.17%
2019/04/22	1	45.20	16	45.33	45.25	-15	14,494	-0.10%
2019/04/19	1	45.20	19	45.24	45.20	-18	14,744	-0.12%
2019/04/18	51	45.03	0	0.00	45.00	51	14,768	0.35%
2019/04/17	38	45.18	4	45.33	45.20	34	14,610	0.23%
2019/04/16	6	45.20	2	45.28	45.30	4	14,477	0.03%
2019/04/15	16	45.70	0	0.00	45.70	16	14,346	0.11%
2019/04/11	7	45.56	3	45.83	45.55	4	14,325	0.03%
2019/04/09	0.3	45.75	0	0.00	45.75	0.3	14,189	0.00%
2019/04/08	6.2	45.45	0	0.00	45.35	6.2	14,074	0.04%
2019/04/03	0	0.00	7	46.01	46.00	-7	13,801	-0.05%
2019/04/02	1	46.00	1	46.05	46.00	0	13,773	0.00%
2019/04/01	2	45.93	3	46.20	45.60	-1	13,728	-0.01%
2019/03/29	6	45.16	5	45.21	46.00	1	13,562	0.01%
2019/03/28	8	44.93	1	44.95	45.10	7	13,404	0.05%
2019/03/27	9	45.01	1.1	45.00	44.95	7.9	13,331	0.06%
2019/03/26	10	45.48	0	0.00	45.50	10	13,224	0.08%
2019/03/25	3	45.67	0	0.00	45.55	3	13,349	0.02%
2019/03/22	2	46.38	1	47.10	46.40	1	13,166	0.01%
2019/03/21	3	46.80	1	46.90	46.90	2	13,054	0.02%
2019/03/20	16	47.10	6	47.25	47.15	10	13,050	0.08%
2019/03/19	11	46.56	1	46.85	46.95	10	12,850	0.08%
2019/03/18	0	0.00	16	45.73	46.00	-16	12,664	-0.13%
2019/03/15	6	45.23	0	0.00	45.25	6	12,582	0.05%
2019/03/14	4	45.24	4	45.41	45.25	0	12,452	0.00%
2019/03/13	0	0.00	15	45.32	45.25	-15	12,434	-0.12%
2019/03/12	10	45.08	19	45.14	45.00	-9	12,423	-0.07%
2019/03/11	16	44.52	0	0.00	44.50	16	12,436	0.13%
2019/03/08	2	44.70	1	44.65	44.70	1	12,490	0.01%
2019/03/07	5	45.05	1	45.05	45.10	4	12,623	0.03%
2019/03/06	10	45.20	2	45.25	45.15	8	12,732	0.06%
2019/03/05	1	45.00	7	45.21	45.10	-6	12,846	-0.05%
2019/03/04	19	44.91	10	45.12	45.15	9	12,921	0.07%
2019/02/27	3	45.27	7	45.50	45.50	-4	12,758	-0.03%
2019/02/26	5	45.60	38	45.50	45.45	-33	12,558	-0.26%
2019/02/25	13	45.20	6	45.21	45.30	7	12,239	0.06%
2019/02/22	1	44.95	0	0.00	45.00	1	12,147	0.01%
2019/02/21	2	45.03	1	45.10	45.10	1	12,083	0.01%
2019/02/20	23	45.00	5	45.03	45.05	18	12,003	0.15%
2019/02/19	14	44.85	7	44.90	44.85	7	11,846	0.06%
2019/02/18	11	44.75	8	44.73	44.75	3	11,801	0.03%
2019/02/15	0	0.00	10	44.56	44.40	-10	11,767	-0.08%
2019/02/14	9	44.61	27	44.80	44.50	-18	11,660	-0.15%
2019/02/13	4.2	44.50	86	44.52	44.60	-81.8	11,458	-0.71%
2019/02/12	13.1	44.13	8	44.45	44.30	5.1	11,447	0.04%
2019/02/11	17	44.31	17	44.58	44.15	0	11,317	0.00%
2019/01/30	7	44.51	3	44.62	44.55	4	11,181	0.04%
2019/01/29	4	44.60	31	44.71	44.75	-27	11,121	-0.24%
2019/01/28	1	44.50	69	44.40	44.60	-68	10,954	-0.62%
2019/01/25	12	44.01	11	44.05	44.00	1	10,827	0.01%
2019/01/24	2	44.05	1	44.25	44.05	1	10,643	0.01%
2019/01/23	5	44.10	6	44.32	44.30	-1	10,634	-0.01%
2019/01/22	16	44.18	23	44.32	44.25	-7	10,710	-0.07%
2019/01/21	22	44.38	128	44.32	44.30	-106	10,736	-0.99%	大賣/鉅額交易
2019/01/18	9	43.92	34	44.10	44.15	-25	10,904	-0.23%
2019/01/17	15	43.87	267	43.78	44.05	-252	11,002	-2.29%	大賣/鉅額交易
2019/01/16	20	44.12	2	44.15	44.00	18	10,922	0.16%
2019/01/15	20	44.69	2	44.63	44.60	18	10,614	0.17%
2019/01/14	57	45.35	1	45.00	45.00	56	10,342	0.54%
2019/01/11	53	46.20	7	46.13	45.95	46	10,140	0.45%
2019/01/10	41	46.65	31	46.85	46.90	10	9,958	0.10%
2019/01/09	3	46.97	44	46.55	47.05	-41	10,011	-0.41%
2019/01/08	47	46.00	1	46.14	45.70	46	9,975	0.46%
2019/01/07	8	45.79	9	46.00	45.95	-1	10,273	-0.01%
2019/01/04	17	45.28	11	45.55	45.30	6	10,445	0.06%
2019/01/03	6	45.83	3	46.10	45.80	3	10,903	0.03%
2019/01/02	27	46.59	6	47.24	46.10	21	11,063	0.19%
2018/12/28	7	46.61	10	46.95	47.05	-3	11,114	-0.03%
2018/12/27	14	46.75	11	46.86	46.95	3	11,424	0.03%
2018/12/26	3	46.58	4	46.71	46.50	-1	11,549	-0.01%
2018/12/25	7	46.19	3	46.50	46.50	4	11,742	0.03%
2018/12/24	10	46.64	7	46.85	46.85	3	11,927	0.03%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/21	2	46.90	9	47.19	47.30	-7	12,410	-0.06%
2018/12/20	8	47.03	8	47.19	47.05	0	12,555	0.00%
2018/12/19	3	47.05	3	47.23	47.30	0	12,580	0.00%
2018/12/18	54	47.24	0	0.00	47.05	54	12,666	0.43%
2018/12/17	17	47.61	18	47.79	47.75	-1	12,959	-0.01%
2018/12/14	47	47.77	1	47.65	47.45	46	13,129	0.35%
2018/12/13	7	47.60	9	47.86	48.05	-2	13,081	-0.02%
2018/12/12	33	47.44	20	47.74	47.55	13	13,095	0.10%
2018/12/11	42	47.26	22	47.48	47.25	20	13,061	0.15%
2018/12/10	38	47.45	0	0.00	47.50	38	12,977	0.29%
2018/12/07	13	47.98	0	0.00	48.00	13	12,947	0.10%
2018/12/06	40	48.06	10	48.45	48.00	30	12,897	0.23%
2018/12/05	41	48.31	0	0.00	48.35	41	12,874	0.32%
2018/12/04	57	48.45	12	48.66	48.75	45	12,872	0.35%
2018/12/03	124	49.15	1	49.25	49.15	123	12,840	0.96%	大買/鉅額交易
2018/11/30	29	48.52	12	48.88	48.80	17	12,724	0.13%
2018/11/29	95	49.01	0	0.00	48.60	95	12,537	0.76%
2018/11/28	34	48.91	5	49.07	48.85	29	12,400	0.23%
2018/11/27	58	49.55	3	49.37	49.10	55	12,281	0.45%
2018/11/26	41	50.30	10	50.50	49.90	31	12,278	0.25%
2018/11/23	6	50.23	0	0.00	50.10	6	12,218	0.05%
2018/11/21	2	50.00	0	0.00	50.70	2	12,268	0.02%
2018/11/20	3	51.00	0	0.00	50.50	3	12,327	0.02%
2018/11/19	0	0.00	7	51.43	51.50	-7	12,437	-0.06%
2018/11/16	0	0.00	4	51.15	51.10	-4	12,391	-0.03%
2018/11/15	5	50.90	0	0.00	51.10	5	12,432	0.04%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/12	0	0.00	4	51.00	50.90	-4	12,588	-0.03%
2018/11/09	1	50.20	6	50.82	51.10	-5	12,793	-0.04%
2018/11/08	0	0.00	17	50.64	50.90	-17	12,772	-0.13%
2018/11/07	0	0.00	18.6	50.12	50.30	-18.6	12,670	-0.15%
2018/11/06	1	49.60	15	49.60	49.80	-14	12,719	-0.11%
2018/11/05	0	0.00	66	48.80	49.20	-66	12,683	-0.52%
2018/11/02	37	48.24	28	48.38	48.90	9	12,682	0.07%
2018/11/01	45	47.94	2	48.38	48.30	43	12,704	0.34%
2018/10/31	18	47.91	13	48.16	48.45	5	12,664	0.04%
2018/10/30	4	47.53	9	47.59	47.50	-5	12,580	-0.04%
2018/10/29	5	46.75	0	0.00	46.90	5	12,550	0.04%
2018/10/26	38.1	47.65	8	47.20	47.10	30.1	12,485	0.24%
2018/10/25	4.3	48.16	0	0.00	48.00	4.3	12,226	0.03%
2018/10/24	9	49.21	5	49.49	49.15	4	12,250	0.03%
2018/10/23	6	49.50	2	49.65	49.55	4	12,184	0.03%
2018/10/22	6	49.85	0	0.00	50.00	6	12,160	0.05%
2018/10/19	10	49.45	214	49.47	50.20	-204	12,270	-1.66%	大賣/鉅額交易
2018/10/18	6	49.73	74	49.95	49.60	-68	12,235	-0.56%
2018/10/17	2	49.83	1	49.90	49.75	1	12,384	0.01%
2018/10/16	17	49.60	13	49.83	49.70	4	12,337	0.03%
2018/10/15	7	49.83	38	50.12	49.95	-31	12,269	-0.25%
2018/10/12	6	50.08	0	0.00	50.10	6	12,013	0.05%
2018/10/11	25	50.01	12	50.07	49.65	13	11,865	0.11%
2018/10/09	16	51.56	12	51.78	51.50	4	11,377	0.04%
2018/10/08	15	51.20	35	51.27	51.60	-20	11,184	-0.18%
2018/10/05	79	51.18	83	51.72	50.90	-4	11,086	-0.04%
2018/10/04	11	51.78	5	51.50	51.60	6	10,810	0.06%
2018/10/03	34	51.95	38	52.25	51.80	-4	10,746	-0.04%
2018/10/02	20	52.04	33	52.10	52.10	-13	10,636	-0.12%
2018/10/01	2	51.90	23	52.33	52.50	-21	10,512	-0.20%
2018/09/28	106	51.47	92	51.72	51.80	14	10,484	0.13%	大買/
2018/09/27	25	51.20	106	51.55	51.90	-81	10,330	-0.78%	大賣/
2018/09/26	73	51.02	40	51.29	51.00	33	10,162	0.32%
2018/09/25	32	51.16	33	51.41	51.10	-1	10,326	-0.01%
2018/09/21	3	51.10	91	50.91	51.10	-88	10,288	-0.86%
2018/09/20	41	50.40	49	50.50	50.40	-8	9,862	-0.08%
2018/09/19	11	50.00	11	50.27	50.30	0	9,754	0.00%
2018/09/18	28	50.04	22	50.23	50.00	6	9,957	0.06%
2018/09/17	3	50.00	0	0.00	50.00	3	10,140	0.03%
2018/09/14	30	50.15	60	50.27	50.10	-30	10,481	-0.29%
2018/09/13	16	49.91	50	49.98	49.90	-34	10,634	-0.32%
2018/09/12	2	49.63	2	49.80	49.70	0	10,843	0.00%
2018/09/11	21	49.48	25	49.77	49.80	-4	11,015	-0.04%
2018/09/10	22	49.50	1	49.55	49.40	21	11,238	0.19%
2018/09/07	63	49.71	12	49.77	49.50	51	11,443	0.45%
2018/09/06	47	50.20	21	50.53	50.10	26	11,466	0.23%
2018/09/05	83	50.45	0	0.00	50.20	83	11,510	0.72%
2018/09/04	0	0.00	50	50.89	50.90	-50	11,548	-0.43%
2018/09/03	46	50.51	20	50.60	50.60	26	11,551	0.23%
2018/08/31	0	0.00	68	50.79	50.90	-68	11,622	-0.59%
2018/08/30	63	50.60	15	50.70	50.50	48	11,622	0.41%
2018/08/29	18	50.53	61	50.82	50.90	-43	11,686	-0.37%
2018/08/28	0	0.00	10	50.80	50.80	-10	11,740	-0.09%
2018/08/27	10	50.55	150	50.36	50.70	-140	11,774	-1.19%	大賣/鉅額交易
2018/08/24	80	49.81	15	49.85	49.85	65	11,640	0.56%
2018/08/23	22	49.92	6	50.12	50.10	16	11,918	0.13%
2018/08/22	13	49.90	18	50.18	50.10	-5	12,211	-0.04%
2018/08/21	4	49.98	6	50.04	50.00	-2	12,096	-0.02%
2018/08/20	54	49.88	59	50.04	49.90	-5	12,047	-0.04%
2018/08/17	4	49.81	19	50.00	49.90	-15	12,024	-0.12%
2018/08/16	56	49.70	18	49.75	49.70	38	11,979	0.32%
2018/08/15	44	50.02	12	50.19	50.10	32	11,943	0.27%
2018/08/14	6	50.03	7	50.31	50.30	-1	12,078	-0.01%
2018/08/13	128	50.43	2	50.05	50.10	126	12,264	1.03%	大買/鉅額交易
2018/08/10	3	50.83	57	50.91	50.90	-54	12,319	-0.44%
2018/08/09	91	50.55	0	0.00	50.40	91	12,483	0.73%
2018/08/08	35	50.66	43	50.89	50.70	-8	12,640	-0.06%
2018/08/07	24	50.54	44	50.71	50.50	-20	12,772	-0.16%
2018/08/06	39	50.50	37	50.81	50.40	2	12,831	0.02%
2018/08/03	4	50.40	77	50.68	50.80	-73	13,049	-0.56%
2018/08/02	69	50.53	0	0.00	50.20	69	13,141	0.53%
2018/08/01	2	50.90	26	50.95	51.00	-24	13,112	-0.18%
2018/07/31	25	50.70	81	50.80	50.70	-56	13,175	-0.43%
2018/07/30	20	50.16	29	50.40	50.40	-9	12,966	-0.07%
2018/07/27	15	50.07	12	50.22	50.20	3	13,116	0.02%
2018/07/26	54	50.09	35	50.36	50.30	19	13,168	0.14%
2018/07/25	50	50.22	10	50.40	50.20	40	13,156	0.30%
2018/07/24	55	50.47	0	0.00	50.30	55	13,149	0.42%
2018/07/23	5	50.62	6	50.97	51.00	-1	13,077	-0.01%
2018/07/20	11	50.50	25	50.95	51.00	-14	13,127	-0.11%
2018/07/19	34	50.61	32	50.85	50.80	2	13,137	0.02%
2018/07/18	30	50.66	23	50.92	50.80	7	13,137	0.05%
2018/07/17	2	50.70	2	50.90	50.80	0	13,139	0.00%
2018/07/16	51	50.74	19	50.93	50.70	32	13,165	0.24%
2018/07/13	8	50.70	15	50.95	51.00	-7	13,230	-0.05%
2018/07/12	12	50.33	64	50.46	50.70	-52	13,283	-0.39%
2018/07/11	48	50.00	38	50.16	50.30	10	13,360	0.07%
2018/07/10	34	50.15	45	50.49	50.50	-11	13,348	-0.08%
2018/07/09	32	49.90	41	50.11	50.10	-9	13,363	-0.07%
2018/07/06	15	49.33	6	49.55	49.45	9	13,375	0.07%
2018/07/05	73	49.71	29	49.79	49.80	44	13,409	0.33%
2018/07/04	8	49.91	9	50.10	50.00	-1	13,615	-0.01%
2018/07/03	46.1	50.10	11	50.55	50.00	35.1	13,638	0.26%
2018/07/02	84.3	50.55	1	50.40	50.30	83.3	13,535	0.62%
2018/06/29	24	50.51	23	50.89	51.10	1	13,434	0.01%
2018/06/28	38	50.57	35	50.79	50.50	3	13,314	0.02%
2018/06/27	48	50.69	0	0.00	50.50	48	13,279	0.36%
2018/06/26	20.1	51.00	31	51.22	50.90	-10.9	13,056	-0.08%
2018/06/25	73	53.33	18	53.40	53.20	55	12,832	0.43%
2018/06/22	35	53.47	10	53.75	53.70	25	12,586	0.20%
2018/06/21	5	53.90	25	54.14	53.90	-20	12,476	-0.16%
2018/06/20	27	53.68	198	53.57	53.70	-171	12,714	-1.34%	大賣/鉅額交易
2018/06/19	193	53.07	134	53.47	53.00	59	12,672	0.47%	大買/大賣/
2018/06/15	5	53.18	144	53.59	53.70	-139	12,431	-1.12%	大賣/鉅額交易
2018/06/14	121	53.29	34	53.40	52.90	87	12,213	0.71%	大買/
2018/06/13	14	53.67	42	53.90	54.00	-28	12,056	-0.23%
2018/06/12	34	53.40	27	53.82	53.50	7	12,349	0.06%
2018/06/11	2	53.55	8	53.79	53.70	-6	12,305	-0.05%
2018/06/08	38	53.68	20	53.84	53.80	18	12,317	0.15%
2018/06/07	16	53.39	52	53.75	54.00	-36	12,354	-0.29%
2018/06/06	11	53.17	25	53.40	53.30	-14	12,473	-0.11%
2018/06/05	14	52.66	15	52.89	53.00	-1	12,369	-0.01%
2018/06/04	3	52.30	29	52.51	52.80	-26	12,333	-0.21%
2018/06/01	23	51.73	14	51.89	51.80	9	12,348	0.07%
2018/05/31	3	51.87	29	51.96	52.10	-26	12,376	-0.21%
2018/05/30	66	51.67	9	51.89	51.20	57	12,242	0.47%
2018/05/29	33	52.97	8	53.20	52.80	25	12,296	0.20%
2018/05/28	11	53.30	16	53.46	53.30	-5	12,441	-0.04%
2018/05/25	40	53.17	10	53.39	53.10	30	12,581	0.24%
2018/05/24	15	53.11	42	53.39	53.50	-27	12,646	-0.21%
2018/05/23	69	53.14	32	53.51	53.30	37	12,693	0.29%
2018/05/22	6	53.40	52	53.59	53.70	-46	12,665	-0.36%
2018/05/21	10	52.87	34	53.16	53.20	-24	12,638	-0.19%
2018/05/18	3	52.70	22	52.86	52.90	-19	12,560	-0.15%
2018/05/17	7	52.29	45	52.54	52.50	-38	12,527	-0.30%
2018/05/16	5	51.92	102	51.91	52.20	-97	12,388	-0.78%	大賣/
2018/05/15	67	51.63	27	52.00	51.20	40	12,430	0.32%
2018/05/14	8	51.63	10	51.94	51.80	-2	12,756	-0.02%
2018/05/11	58	51.24	36	51.62	51.80	22	12,840	0.17%
2018/05/10	6	51.00	5	51.06	51.00	1	12,734	0.01%
2018/05/09	0	0.00	11	50.85	50.70	-11	12,756	-0.09%
2018/05/08	6	50.32	17	50.58	50.70	-11	12,895	-0.09%
2018/05/07	6	50.20	6	50.48	50.30	0	12,889	0.00%
2018/05/04	49	50.20	0	0.00	50.10	49	12,970	0.38%
2018/05/03	21	50.61	0	0.00	50.40	21	12,844	0.16%
2018/05/02	9	51.17	6	51.23	51.30	3	13,013	0.02%
2018/04/30	5	50.60	3	50.97	51.00	2	13,175	0.02%
2018/04/27	2	50.70	30	50.69	50.80	-28	13,174	-0.21%
2018/04/26	3	50.30	17	50.46	50.50	-14	13,220	-0.11%
2018/04/25	14	49.96	13	50.29	50.30	1	13,266	0.01%
2018/04/24	23	50.15	28	50.36	50.20	-5	13,388	-0.04%
2018/04/23	18	50.19	14	50.44	50.20	4	13,527	0.03%
2018/04/20	23	50.15	22	50.36	50.40	1	13,801	0.01%
2018/04/19	5	50.30	18	50.48	50.60	-13	14,009	-0.09%
2018/04/18	9	49.98	5	50.30	50.00	4	14,012	0.03%
2018/04/17	59	50.18	0	0.00	49.95	59	14,128	0.42%
2018/04/16	69	50.73	17	50.74	50.60	52	14,244	0.37%
2018/04/13	11	50.99	35	51.03	51.20	-24	14,345	-0.17%
2018/04/12	14	51.00	0	0.00	51.00	14	14,474	0.10%
2018/04/11	11	51.15	13	51.42	51.00	-2	14,669	-0.01%
2018/04/10	6	50.53	26	50.73	51.00	-20	14,659	-0.14%
2018/04/09	11	49.94	9	50.24	50.30	2	14,670	0.01%
2018/04/03	7	49.86	1	49.95	49.90	6	14,590	0.04%
2018/04/02	3	50.10	2	50.25	50.10	1	14,519	0.01%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/30	10	50.13	10	50.37	50.10	0	14,685	0.00%
2018/03/29	9	50.11	10	50.50	50.10	-1	14,706	-0.01%
2018/03/28	29	50.22	1	50.30	50.30	28	14,603	0.19%
2018/03/27	9	50.53	4	50.78	50.70	5	14,619	0.03%
2018/03/26	4	50.13	7	50.34	50.40	-3	14,557	-0.02%
2018/03/23	78	50.64	0	0.00	50.30	78	14,657	0.53%
2018/03/22	34	51.66	32	51.94	51.80	2	14,418	0.01%
2018/03/21	14	51.46	6	51.80	51.50	8	14,331	0.06%
2018/03/20	12	51.25	23	51.58	51.70	-11	14,382	-0.08%
2018/03/19	20	51.30	8	51.56	51.60	12	14,353	0.08%
2018/03/16	37	50.91	47	51.42	51.70	-10	14,383	-0.07%
2018/03/15	32	51.28	11	51.45	51.20	21	14,121	0.15%
2018/03/14	18.3	51.34	19	51.59	51.60	-0.7	14,138	0.00%
2018/03/13	28	51.51	11	51.60	51.60	17	14,188	0.12%
2018/03/12	13	51.67	21.2	51.62	51.80	-8.2	14,194	-0.06%
2018/03/09	3	50.40	3	50.60	50.50	0	14,081	0.00%
2018/03/08	1	50.40	13	50.52	50.40	-12	14,429	-0.08%
2018/03/07	3	50.33	7	50.64	50.30	-4	14,758	-0.03%
2018/03/06	7	50.36	3	50.47	50.30	4	15,322	0.03%
2018/03/05	12	50.36	0	0.00	50.10	12	15,600	0.08%
2018/03/02	35	51.15	2	51.60	50.80	33	15,494	0.21%
2018/03/01	6	51.50	5	52.18	52.20	1	15,358	0.01%
2018/02/27	9	52.36	3.1	52.69	52.20	5.9	15,405	0.04%
2018/02/26	10	52.08	5	52.40	52.20	5	15,360	0.03%
2018/02/23	8	51.98	6	52.25	52.30	2	15,567	0.01%
2018/02/22	11	51.28	14	51.70	51.80	-3	16,252	-0.02%
2018/02/21	4	51.45	6	51.73	51.90	-2	16,922	-0.01%
2018/02/12	1	51.00	6	51.12	51.00	-5	16,782	-0.03%
2018/02/09	6	49.29	12	49.90	50.20	-6	16,786	-0.04%
2018/02/08	2	50.60	9	50.80	50.60	-7	16,607	-0.04%
2018/02/07	9	50.69	10	50.81	50.20	-1	16,574	-0.01%
2018/02/06	38	49.72	9	49.87	49.20	29	16,301	0.18%
2018/02/05	14	51.98	3	52.20	52.10	11	15,858	0.07%
2018/02/02	14	53.33	7	53.54	53.40	7	15,666	0.04%
2018/02/01	14	53.82	7	54.27	54.00	7	15,579	0.04%
2018/01/31	5	53.20	35	53.78	54.20	-30	15,496	-0.19%
2018/01/30	39	53.39	17	53.69	53.10	22	15,396	0.14%
2018/01/29	6	53.70	39	53.78	54.00	-33	15,380	-0.21%
2018/01/26	0.5	53.20	0	0.00	53.20	0.5	15,407	0.00%
2018/01/25	24	53.05	16	53.30	53.40	8	15,563	0.05%
2018/01/24	25	53.30	0	0.00	52.80	25	15,373	0.16%
2018/01/23	4	53.68	5	53.92	54.00	-1	15,235	-0.01%
2018/01/22	7	53.69	9	53.92	54.10	-2	15,357	-0.01%
2018/01/19	8	53.55	14	53.83	53.90	-6	15,384	-0.04%
2018/01/18	17	54.13	15	53.94	53.80	2	15,268	0.01%
2018/01/17	12	54.13	4	54.20	54.20	8	15,074	0.05%
2018/01/16	18	54.45	18	54.58	54.80	0	14,907	0.00%
2018/01/15	5	54.08	7	53.99	54.10	-2	14,546	-0.01%
2018/01/12	0	0.00	1	53.00	53.20	-1	14,299	-0.01%
2018/01/11	11	53.05	11	53.26	53.00	0	14,227	0.00%
2018/01/10	4	52.93	8	53.11	53.00	-4	14,236	-0.03%
2018/01/09	5	52.22	7	52.29	52.50	-2	14,055	-0.01%
2018/01/08	12	51.93	20	52.43	52.50	-8	13,984	-0.06%
2018/01/05	9	51.97	20	52.08	52.20	-11	13,900	-0.08%
2018/01/04	9	51.27	10	51.70	51.90	-1	13,779	-0.01%
2018/01/03	7	51.16	32	51.31	51.50	-25	13,865	-0.18%
2018/01/02	22	50.46	20	50.85	51.00	2	13,535	0.01%