富邦金 (2881)-國泰-台南券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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
2024/05/13	16.6	71.30	29.5	71.61	71.50	-12.8	15,535	-0.08%
2024/05/10	18.6	71.25	42.6	71.32	71.80	-24	15,359	-0.16%
2024/05/09	9.2	70.09	17.8	69.90	69.90	-8.6	14,925	-0.06%
2024/05/08	4.7	69.75	2.6	69.79	69.90	2.2	14,769	0.01%
2024/05/07	16.9	69.67	16.4	69.93	69.90	0.5	14,815	0.00%
2024/05/06	4	69.90	18.1	69.65	70.00	-14.1	14,722	-0.10%
2024/05/03	1.8	69.03	16.5	69.30	69.00	-14.6	14,643	-0.10%
2024/05/02	5.2	69.22	2.3	69.29	69.00	2.9	14,623	0.02%
2024/04/30	1.2	69.31	11.2	69.39	69.10	-10.1	14,584	-0.07%
2024/04/29	8	68.83	64.2	69.05	69.40	-56.2	14,502	-0.39%
2024/04/26	8.8	67.74	5.2	67.89	67.60	3.6	14,280	0.03%
2024/04/25	6.7	66.35	7.8	66.34	66.40	-1.2	14,183	-0.01%
2024/04/24	0.7	66.80	2.2	66.95	66.80	-1.4	14,297	-0.01%
2024/04/23	3.8	66.35	0	0.00	66.30	3.8	14,674	0.03%
2024/04/22	6.3	65.91	12.1	66.03	66.20	-5.8	14,818	-0.04%
2024/04/19	40.4	65.05	9.6	64.57	65.00	30.8	14,682	0.21%
2024/04/18	7	65.96	3	66.37	66.30	4	14,312	0.03%
2024/04/17	7.7	65.90	2.2	66.29	66.00	5.5	14,158	0.04%
2024/04/16	45	66.25	18.4	66.07	65.70	26.6	14,009	0.19%
2024/04/15	18	67.40	3.4	67.65	67.40	14.5	13,715	0.11%
2024/04/12	48.9	67.89	9	67.84	67.80	39.9	13,827	0.29%
2024/04/11	57.7	68.41	3.2	68.51	68.40	54.5	13,737	0.40%
2024/04/10	16	69.42	0.1	69.64	69.20	15.9	13,540	0.12%
2024/04/09	2.5	68.93	27.7	69.64	70.00	-25.1	13,590	-0.18%
2024/04/08	4.4	68.67	5.5	68.65	68.70	-1.1	13,482	-0.01%
2024/04/03	27.5	68.77	1.1	68.90	68.60	26.4	13,479	0.20%
2024/04/02	4.4	69.27	1	69.40	69.50	3.4	13,362	0.03%
2024/04/01	0.4	69.63	1.5	69.84	69.50	-1.1	13,371	-0.01%
2024/03/29	2.4	69.38	26.5	69.88	69.70	-24.1	13,366	-0.18%
2024/03/28	10.5	69.39	8.3	69.33	69.30	2.3	13,306	0.02%
2024/03/27	1.2	69.34	11.7	69.86	69.80	-10.5	13,244	-0.08%
2024/03/26	10.5	69.30	4.3	69.39	69.60	6.2	13,283	0.05%
2024/03/25	10.5	69.12	71	69.20	69.00	-60.5	13,373	-0.45%
2024/03/22	24.6	69.93	10.3	70.33	69.60	14.3	13,255	0.11%
2024/03/21	47	69.97	31.1	70.45	70.70	15.9	13,122	0.12%
2024/03/20	30.9	69.73	2.4	69.99	69.60	28.4	13,290	0.21%
2024/03/19	2.3	69.97	2.3	69.98	69.80	0	13,945	0.00%
2024/03/18	2.3	69.22	5.3	69.47	69.50	-3	13,834	-0.02%
2024/03/15	12.3	69.63	2.9	69.58	69.60	9.4	13,747	0.07%
2024/03/14	6.1	70.45	17.9	70.37	70.70	-11.8	13,274	-0.09%
2024/03/13	1.4	69.46	5.3	69.58	69.90	-3.9	13,016	-0.03%
2024/03/12	4	69.41	2.2	69.40	69.70	1.8	13,025	0.01%
2024/03/11	12.3	69.44	133.6	69.54	69.20	-121.4	12,911	-0.94%	大賣/鉅額交易
2024/03/08	10.8	68.28	73.8	68.84	69.20	-63	12,838	-0.49%
2024/03/07	68.3	67.47	77.3	67.97	68.10	-8.9	12,575	-0.07%
2024/03/06	14.3	67.39	4.1	67.50	67.30	10.2	12,463	0.08%
2024/03/05	2.4	67.25	11.4	67.32	67.30	-9	12,754	-0.07%
2024/03/04	1.1	67.34	8.7	67.54	67.40	-7.6	12,816	-0.06%
2024/03/01	7	67.42	4.2	67.57	67.40	2.8	12,878	0.02%
2024/02/29	2.2	67.15	19.4	67.80	68.00	-17.2	12,846	-0.13%
2024/02/27	8.1	66.85	8.2	66.93	66.90	-0.1	12,588	0.00%
2024/02/26	1.3	66.39	34.4	66.90	66.90	-33.1	12,529	-0.26%
2024/02/23	14.7	66.57	52.5	66.69	66.60	-37.7	12,538	-0.30%
2024/02/22	3.8	66.35	7.1	66.47	66.50	-3.3	12,925	-0.03%
2024/02/21	7.1	66.17	3.7	66.20	66.30	3.4	13,007	0.03%
2024/02/20	8.2	66.34	10.5	66.40	66.50	-2.2	13,092	-0.02%
2024/02/19	2.5	65.90	24.8	66.00	66.10	-22.3	13,089	-0.17%
2024/02/16	16.1	65.48	39.9	65.82	65.90	-23.8	13,316	-0.18%
2024/02/15	7.1	65.34	11.2	65.38	65.30	-4.1	13,218	-0.03%
2024/02/05	5.3	64.18	16.6	64.74	64.70	-11.3	12,987	-0.09%
2024/02/02	0.7	64.62	8.1	64.75	64.90	-7.3	12,851	-0.06%
2024/02/01	3.7	64.53	5	64.74	64.80	-1.2	12,788	-0.01%
2024/01/31	2.6	64.30	12.9	64.37	64.50	-10.3	12,743	-0.08%
2024/01/30	7	64.48	6.2	64.88	64.30	0.8	12,664	0.01%
2024/01/29	6.5	64.60	16	64.74	64.80	-9.5	12,620	-0.08%
2024/01/26	1.6	64.53	40.6	64.74	64.80	-39	12,633	-0.31%
2024/01/25	1.8	64.35	18.6	64.49	64.60	-16.8	12,627	-0.13%
2024/01/24	2.4	64.06	31.2	64.17	64.40	-28.7	12,680	-0.23%
2024/01/23	0.4	63.47	5.6	63.59	63.90	-5.2	12,652	-0.04%
2024/01/22	1.8	63.37	2.1	63.52	63.20	-0.4	12,692	0.00%
2024/01/19	2.2	62.08	5.6	62.94	63.00	-3.4	12,624	-0.03%
2024/01/18	6.2	62.22	1	62.40	62.30	5.2	12,575	0.04%
2024/01/17	42.2	62.57	2	62.60	62.30	40.2	12,378	0.32%
2024/01/16	15.4	63.32	0.6	63.47	63.20	14.8	12,011	0.12%
2024/01/15	2.1	64.10	15.3	64.24	64.10	-13.2	11,979	-0.11%
2024/01/12	1.1	63.71	2.4	64.00	64.10	-1.3	12,266	-0.01%
2024/01/11	10	63.81	0.1	64.10	63.90	9.9	12,340	0.08%
2024/01/10	2.5	63.82	1.9	63.97	64.00	0.5	12,641	0.00%
2024/01/09	0.6	64.02	2.2	64.00	64.00	-1.5	12,669	-0.01%
2024/01/08	7.1	64.18	23.6	64.29	64.10	-16.5	12,707	-0.13%
2024/01/05	9.5	63.22	4	63.48	63.20	5.5	12,586	0.04%
2024/01/04	13.2	63.41	3.4	63.70	63.50	9.7	12,612	0.08%
2024/01/03	26.9	63.52	5	63.74	63.70	21.9	12,742	0.17%
2024/01/02	4.4	64.31	2.1	64.49	64.60	2.3	12,604	0.02%
2023/12/29	1.1	64.41	3.1	64.60	64.80	-2	12,693	-0.02%
2023/12/28	2.1	64.79	11.7	64.60	64.90	-9.5	12,834	-0.07%
2023/12/27	0	64.24	2.1	64.46	64.60	-2.1	12,812	-0.02%
2023/12/26	0.1	63.79	9.4	64.19	64.30	-9.3	12,796	-0.07%
2023/12/25	5.3	63.60	2.1	63.56	63.70	3.2	12,845	0.03%
2023/12/22	5.8	63.24	0.5	63.50	63.50	5.3	12,920	0.04%
2023/12/21	14.2	63.27	1.4	63.41	63.40	12.9	13,057	0.10%
2023/12/20	15.2	63.80	2	63.85	63.60	13.2	13,042	0.10%
2023/12/19	10.8	63.83	3	63.93	63.90	7.8	13,026	0.06%
2023/12/18	5.3	64.41	7.1	64.37	64.50	-1.8	13,092	-0.01%
2023/12/15	8.3	65.02	24	64.95	65.10	-15.7	13,080	-0.12%
2023/12/14	8.8	64.26	100.8	64.89	65.20	-92	12,662	-0.73%
2023/12/13	20.3	62.83	12.2	62.82	62.90	8.1	11,823	0.07%
2023/12/12	4.8	62.79	9.2	62.90	63.10	-4.4	11,987	-0.04%
2023/12/11	23.8	62.85	2.8	62.96	62.90	21	11,981	0.18%
2023/12/08	13.5	63.02	2.6	63.27	63.20	10.9	11,956	0.09%
2023/12/07	16.8	62.99	1	63.20	63.20	15.8	11,888	0.13%
2023/12/06	14.2	63.84	1.2	64.06	63.80	13	11,678	0.11%
2023/12/05	6.6	63.76	2.7	63.99	64.10	3.8	11,639	0.03%
2023/12/04	1	64.09	23.8	64.32	64.40	-22.8	11,562	-0.20%
2023/12/01	14.5	63.79	0	0.00	63.80	14.5	11,614	0.13%
2023/11/30	1.2	63.98	3.5	64.14	64.40	-2.3	11,635	-0.02%
2023/11/29	4.1	63.84	1.6	64.05	63.70	2.5	11,359	0.02%
2023/11/28	1.2	63.76	8.1	63.90	63.90	-6.9	11,377	-0.06%
2023/11/27	5.7	63.72	3.4	64.02	63.50	2.4	11,505	0.02%
2023/11/24	1.3	63.90	3	64.03	63.90	-1.7	11,496	-0.01%
2023/11/22	3.3	64.40	10.9	64.38	64.60	-7.6	11,573	-0.07%
2023/11/21	3.2	64.62	37.9	64.68	64.90	-34.6	11,556	-0.30%
2023/11/20	3	63.23	3.7	63.33	63.50	-0.7	11,121	-0.01%
2023/11/17	3.5	62.87	21.5	63.12	63.20	-18	11,019	-0.16%
2023/11/16	1.2	62.96	2.8	62.76	62.90	-1.6	10,907	-0.01%
2023/11/15	9	62.44	94.3	62.48	62.70	-85.3	10,849	-0.79%
2023/11/14	53.4	61.78	31	61.83	61.70	22.4	10,586	0.21%
2023/11/13	7.8	61.70	6.1	61.45	61.70	1.8	10,655	0.02%
2023/11/10	1.3	61.17	2	61.45	61.50	-0.7	10,782	-0.01%
2023/11/09	5.4	61.49	8.7	61.55	61.70	-3.3	11,043	-0.03%
2023/11/08	10.1	61.40	15.3	61.58	61.70	-5.2	11,345	-0.05%
2023/11/07	0.3	61.20	91.7	61.41	61.50	-91.4	11,421	-0.80%
2023/11/06	68	61.59	20.8	61.53	61.50	47.2	11,533	0.41%
2023/11/03	16.1	61.03	6.4	61.13	61.30	9.7	11,525	0.08%
2023/11/02	4.1	60.78	9.4	60.79	60.90	-5.3	11,606	-0.05%
2023/11/01	2	59.90	3.1	60.00	60.00	-1.1	11,598	-0.01%
2023/10/31	1.6	59.84	2	60.00	60.10	-0.4	11,596	0.00%
2023/10/30	8.6	59.97	1	60.00	59.80	7.6	11,953	0.06%
2023/10/27	1	60.10	19.3	60.25	60.30	-18.3	12,134	-0.15%
2023/10/26	4.5	59.70	5	59.98	59.60	-0.5	12,483	0.00%
2023/10/25	1.2	60.20	4.3	60.23	60.00	-3.1	12,502	-0.02%
2023/10/24	1.9	59.84	2.1	59.80	59.90	-0.2	12,831	0.00%
2023/10/23	24.2	59.87	2.2	59.94	59.90	22	12,972	0.17%
2023/10/20	33.9	59.59	4	60.28	60.70	29.9	12,837	0.23%
2023/10/19	2.1	61.10	10	61.11	61.00	-7.9	12,622	-0.06%
2023/10/18	5.6	60.91	2.1	61.06	61.40	3.5	12,692	0.03%
2023/10/17	1.2	61.01	7.7	61.14	61.30	-6.4	12,598	-0.05%
2023/10/16	11.9	60.90	3.9	60.87	61.00	8	13,008	0.06%
2023/10/13	19.7	60.83	1.2	61.01	60.90	18.5	13,435	0.14%
2023/10/12	5.9	61.25	19.3	61.48	61.70	-13.4	13,830	-0.10%
2023/10/11	1	60.91	11.5	61.39	61.60	-10.5	13,883	-0.08%
2023/10/06	1.5	60.54	1.5	60.58	60.70	0	13,848	0.00%
2023/10/05	4.9	60.03	4.5	60.32	60.50	0.3	14,091	0.00%
2023/10/04	35.9	59.83	0.9	60.01	59.70	35	14,204	0.25%
2023/10/03	7.2	60.35	0	0.00	60.50	7.2	14,058	0.05%
2023/10/02	5.6	60.76	0.2	60.83	60.80	5.4	14,187	0.04%
2023/09/28	9.2	60.88	3	61.07	60.70	6.2	14,444	0.04%
2023/09/27	12	60.24	4	60.60	60.60	8	14,373	0.06%
2023/09/26	30.4	60.69	2.1	60.70	60.60	28.3	14,355	0.20%
2023/09/25	7	61.16	6.2	61.22	61.30	0.8	14,201	0.01%
2023/09/22	19	61.08	2	61.40	61.00	17	14,276	0.12%
2023/09/21	12.1	61.40	0	0.00	61.40	12.1	14,252	0.08%
2023/09/20	10.7	62.12	0.5	62.50	62.10	10.2	14,145	0.07%
2023/09/19	1.3	62.71	2.1	62.71	62.60	-0.8	14,108	-0.01%
2023/09/18	1	62.50	1.1	62.70	62.80	-0.1	14,238	0.00%
2023/09/15	9.8	62.60	3.1	62.89	62.50	6.7	14,283	0.05%
2023/09/14	3.6	62.81	12.1	62.80	62.90	-8.5	14,131	-0.06%
2023/09/13	4.2	62.26	11.6	62.48	62.40	-7.5	14,265	-0.05%
2023/09/12	4.8	61.83	4	62.03	62.10	0.8	14,457	0.01%
2023/09/11	2.4	61.65	8.3	61.78	61.90	-6	14,442	-0.04%
2023/09/08	3.4	61.36	3.3	61.74	61.80	0.1	14,636	0.00%
2023/09/07	3.8	61.32	0	0.00	61.20	3.8	14,888	0.03%
2023/09/06	13.6	61.49	1	61.50	61.40	12.6	14,932	0.08%
2023/09/05	25.9	61.91	40	61.80	61.80	-14.1	14,867	-0.09%
2023/09/04	24.5	62.28	6	62.33	62.20	18.5	15,154	0.12%
2023/09/01	11.8	64.64	31.7	64.64	64.80	-19.9	15,252	-0.13%
2023/08/31	19.5	64.01	4	64.10	63.60	15.5	15,202	0.10%
2023/08/30	3.7	64.35	6.2	64.45	64.50	-2.5	15,332	-0.02%
2023/08/29	4.2	64.08	5.2	64.30	64.40	-1	15,360	-0.01%
2023/08/28	4.2	63.53	15.2	63.70	64.10	-11	15,470	-0.07%
2023/08/25	14.9	62.93	1.7	63.05	62.80	13.2	15,792	0.08%
2023/08/24	2.3	63.12	15.2	63.30	63.30	-12.8	15,792	-0.08%
2023/08/23	4.4	62.86	1.3	63.04	62.80	3.1	15,914	0.02%
2023/08/22	7.5	62.72	5.1	62.83	62.80	2.4	15,989	0.02%
2023/08/21	22.7	62.85	4.3	63.13	63.10	18.3	16,090	0.11%
2023/08/18	11.2	62.23	30.5	62.41	62.40	-19.3	16,100	-0.12%
2023/08/17	9.9	62.23	2	62.40	62.50	7.9	16,188	0.05%
2023/08/16	18.1	62.63	4.4	62.77	62.50	13.8	16,093	0.09%
2023/08/15	35.9	63.43	16.9	63.91	63.50	19	16,282	0.12%
2023/08/14	22.2	63.98	10.2	64.53	63.90	12	16,421	0.07%
2023/08/11	1.6	65.48	6.2	65.82	65.40	-4.6	16,400	-0.03%
2023/08/10	2	65.05	5	65.42	65.40	-3	16,416	-0.02%
2023/08/09	4.1	64.98	3.1	65.17	65.30	0.9	16,407	0.01%
2023/08/08	5.4	65.09	4.2	65.43	65.20	1.2	16,380	0.01%
2023/08/07	2.2	65.20	6.4	65.46	65.50	-4.1	16,382	-0.03%
2023/08/04	28.4	64.76	7	64.71	64.80	21.4	16,316	0.13%
2023/08/02	90.1	65.05	27.6	65.18	65.10	62.5	16,297	0.38%
2023/08/01	8.5	65.73	19.2	66.27	66.50	-10.7	15,960	-0.07%
2023/07/31	8.5	66.07	8.9	65.98	65.50	-0.4	15,665	0.00%
2023/07/28	5.3	65.26	6.2	65.27	65.40	-0.9	15,362	-0.01%
2023/07/27	15.1	65.32	36.2	65.37	65.50	-21.1	15,296	-0.14%
2023/07/26	1.2	63.30	32.6	64.19	64.50	-31.4	15,046	-0.21%
2023/07/25	3.4	62.94	16.1	63.05	62.90	-12.7	15,020	-0.08%
2023/07/24	13.8	62.64	23.3	62.66	62.60	-9.4	15,005	-0.06%
2023/07/21	26.3	62.95	44.3	62.91	63.00	-18	15,021	-0.12%
2023/07/20	20	63.50	124.7	63.68	63.50	-104.7	14,889	-0.70%	大賣/鉅額交易
2023/07/19	37.7	65.02	21.6	65.02	64.80	16.1	14,630	0.11%
2023/07/18	57.5	65.58	39.2	65.14	65.60	18.3	14,191	0.13%
2023/07/17	20.6	63.77	61.4	64.46	65.00	-40.8	13,720	-0.30%
2023/07/14	2.9	62.39	13.8	62.24	62.50	-11	13,211	-0.08%
2023/07/13	4.4	61.85	1.8	61.98	61.70	2.6	13,027	0.02%
2023/07/12	12.7	61.63	14	61.87	62.00	-1.3	12,912	-0.01%
2023/07/11	13.3	61.42	37.7	61.37	61.40	-24.4	12,824	-0.19%
2023/07/10	2.2	60.27	13.6	60.20	60.20	-11.4	12,675	-0.09%
2023/07/07	38.6	59.82	4.4	59.92	60.00	34.2	12,651	0.27%
2023/07/06	15.7	60.44	1.4	60.66	60.30	14.3	12,548	0.11%
2023/07/05	6.2	61.02	1	61.10	61.00	5.2	12,260	0.04%
2023/07/04	2.6	60.97	11	60.93	60.90	-8.5	12,220	-0.07%
2023/07/03	10.7	61.30	1.2	61.20	61.30	9.5	12,203	0.08%
2023/06/30	7.2	61.02	1	61.10	60.80	6.2	12,278	0.05%
2023/06/29	2.2	61.46	3.4	61.56	61.30	-1.2	12,180	-0.01%
2023/06/28	0.1	61.20	4.5	61.23	61.40	-4.4	12,081	-0.04%
2023/06/27	7.2	60.68	10	60.73	60.60	-2.8	12,038	-0.02%
2023/06/26	11.3	60.97	6.6	61.12	60.80	4.8	11,997	0.04%
2023/06/21	6.1	61.20	1	61.30	61.40	5.1	11,924	0.04%
2023/06/20	6.3	61.15	3.1	61.16	61.10	3.2	11,955	0.03%
2023/06/19	1.5	60.95	5.2	61.06	61.30	-3.7	12,081	-0.03%
2023/06/16	1.4	61.37	2.6	61.45	61.10	-1.2	12,007	-0.01%
2023/06/15	11.3	61.69	4.5	61.57	61.60	6.8	11,954	0.06%
2023/06/14	1.2	61.89	14.7	61.73	61.80	-13.5	12,219	-0.11%
2023/06/13	3.8	61.24	5.4	61.29	61.10	-1.6	12,343	-0.01%
2023/06/12	0.1	61.41	18.8	61.34	61.20	-18.6	12,213	-0.15%
2023/06/09	1.3	61.12	15	61.12	61.20	-13.7	12,360	-0.11%
2023/06/08	58.2	60.98	4.2	61.43	60.80	54	12,494	0.43%
2023/06/07	14.7	61.73	12.3	61.96	61.80	2.4	12,352	0.02%
2023/06/06	9.5	61.72	50.4	61.60	61.90	-40.9	12,304	-0.33%
2023/06/05	80.4	61.29	27.1	61.87	61.70	53.3	12,299	0.43%
2023/06/02	9.1	60.61	6.2	60.70	60.60	2.9	12,012	0.02%
2023/06/01	17.9	60.24	4	60.53	60.40	13.9	12,041	0.12%
2023/05/31	10	60.94	9.3	60.94	60.80	0.8	11,927	0.01%
2023/05/30	16.5	60.98	5.2	61.01	60.80	11.4	11,582	0.10%
2023/05/29	3.7	61.15	44.6	61.24	61.10	-41	11,633	-0.35%
2023/05/26	4.4	60.23	15.3	60.70	60.50	-10.9	11,608	-0.09%
2023/05/25	26.8	60.50	4.1	60.50	60.40	22.7	11,589	0.20%
2023/05/24	9	61.09	5	60.90	61.40	3.9	11,565	0.03%
2023/05/23	9	61.81	5.6	61.76	61.40	3.4	11,496	0.03%
2023/05/22	10.9	61.62	4.9	61.61	61.70	6	11,417	0.05%
2023/05/19	9.9	61.58	14.9	61.60	61.60	-5	11,470	-0.04%
2023/05/18	3.1	60.95	22.5	60.88	61.10	-19.4	11,160	-0.17%
2023/05/17	2.6	59.82	16.4	60.13	60.20	-13.8	10,900	-0.13%
2023/05/16	4.2	59.69	4.5	59.78	59.80	-0.3	10,761	0.00%
2023/05/15	5.2	58.93	4.5	59.18	59.40	0.7	10,721	0.01%
2023/05/12	14.1	58.94	0.1	59.20	59.00	14	10,668	0.13%
2023/05/11	3.1	59.41	6.2	59.44	59.50	-3	10,614	-0.03%
2023/05/10	8.3	58.98	0.8	59.11	59.20	7.5	10,585	0.07%
2023/05/09	1.3	59.34	5.3	59.34	59.50	-3.9	10,632	-0.04%
2023/05/08	2.2	59.31	3.2	59.36	59.40	-1	10,733	-0.01%
2023/05/05	3.4	59.00	2.4	59.14	59.10	1	10,707	0.01%
2023/05/04	2.3	58.80	14.6	58.98	59.10	-12.3	10,960	-0.11%
2023/05/03	1.6	58.56	2.1	58.69	58.60	-0.5	11,141	0.00%
2023/05/02	5.1	58.67	1	58.70	58.80	4.1	11,425	0.04%
2023/04/28	9.4	58.79	44.4	59.05	59.00	-35.1	11,833	-0.30%
2023/04/27	1.7	57.56	3	57.70	57.70	-1.3	11,860	-0.01%
2023/04/26	6.6	57.26	4.5	57.53	57.80	2.2	11,935	0.02%
2023/04/25	3.9	57.85	0	0.00	57.50	3.9	11,854	0.03%
2023/04/24	6.5	57.98	0	0.00	58.10	6.5	11,882	0.05%
2023/04/21	0.2	58.00	23.6	58.06	57.90	-23.4	12,012	-0.19%
2023/04/20	1.9	57.87	6.1	57.78	57.90	-4.2	12,097	-0.03%
2023/04/19	0.9	58.47	12.4	58.41	58.20	-11.5	12,308	-0.09%
2023/04/18	2.1	58.45	39.1	58.47	58.60	-37	12,313	-0.30%
2023/04/17	0.4	58.39	3.9	58.41	58.50	-3.5	12,462	-0.03%
2023/04/14	3.6	58.07	26.4	58.51	58.60	-22.8	12,465	-0.18%
2023/04/13	2	57.51	10.6	57.61	57.40	-8.6	12,353	-0.07%
2023/04/12	15.9	57.03	3.5	57.20	57.30	12.4	12,300	0.10%
2023/04/11	6.4	56.89	1.6	57.06	57.10	4.8	12,297	0.04%
2023/04/10	4	57.13	1.1	57.10	57.10	2.9	12,282	0.02%
2023/04/07	1.4	56.78	3.3	56.91	56.90	-1.9	12,277	-0.02%
2023/04/06	1.1	56.69	2.2	56.45	56.80	-1.1	12,256	-0.01%
2023/03/31	4.4	56.67	0.4	56.92	56.50	4	12,223	0.03%
2023/03/30	7.5	56.61	0	56.80	56.80	7.4	12,212	0.06%
2023/03/29	3.9	56.71	6.4	56.80	56.90	-2.5	12,306	-0.02%
2023/03/28	2.2	56.46	8	56.50	56.50	-5.8	12,543	-0.05%
2023/03/27	8.3	56.11	0	0.00	56.30	8.3	12,707	0.07%
2023/03/24	10.6	56.27	4.1	56.33	56.30	6.5	13,079	0.05%
2023/03/23	18.1	56.23	3.4	56.38	56.50	14.8	13,077	0.11%
2023/03/22	32.4	55.95	5.4	56.16	56.20	27	13,097	0.21%
2023/03/21	16	55.40	2.4	55.42	55.30	13.6	13,028	0.10%
2023/03/20	21.9	55.07	5.1	55.04	55.00	16.8	13,252	0.13%
2023/03/17	38.3	55.65	8.6	55.77	55.50	29.7	13,148	0.23%
2023/03/16	40.8	55.33	10.2	55.39	55.10	30.6	13,023	0.23%
2023/03/15	18	56.65	1.3	57.02	56.50	16.8	12,799	0.13%
2023/03/14	28.9	56.81	0.2	56.90	56.70	28.7	12,817	0.22%
2023/03/13	23.5	57.66	20.8	57.77	57.70	2.8	12,695	0.02%
2023/03/10	47.7	58.49	2.7	58.87	58.30	45	12,600	0.36%
2023/03/09	23.9	59.55	6.2	59.64	59.40	17.7	12,587	0.14%
2023/03/08	5	59.63	6.8	59.75	60.00	-1.9	13,017	-0.01%
2023/03/07	17.8	59.83	4.4	59.93	59.80	13.5	13,258	0.10%
2023/03/06	8.2	59.96	4.3	60.05	60.00	3.9	13,412	0.03%
2023/03/03	0.9	59.69	6.5	59.69	59.50	-5.6	13,565	-0.04%
2023/03/02	3.9	59.04	23.3	59.44	59.40	-19.4	13,702	-0.14%
2023/03/01	32.4	59.09	3.4	59.25	59.00	29	13,838	0.21%
2023/02/24	8	59.66	2.9	59.67	60.00	5.1	13,752	0.04%
2023/02/23	0.3	59.97	1.5	59.95	59.80	-1.2	13,705	-0.01%
2023/02/22	9.6	59.56	4.5	59.68	59.90	5.1	13,657	0.04%
2023/02/21	1.3	60.07	2	60.15	60.20	-0.7	13,571	-0.01%
2023/02/20	8.3	60.72	7.5	60.73	60.70	0.8	13,746	0.01%
2023/02/17	2.6	60.12	4	60.18	60.30	-1.4	13,818	-0.01%
2023/02/16	3.5	59.54	0.1	59.70	59.40	3.5	13,941	0.02%
2023/02/15	6.4	59.63	3.2	60.07	59.50	3.3	14,446	0.02%
2023/02/14	0	59.70	0.5	59.96	60.10	-0.5	14,414	0.00%
2023/02/13	1.2	59.42	1.3	59.44	59.50	0	14,449	0.00%
2023/02/10	9.3	58.78	5	58.94	58.90	4.3	14,442	0.03%
2023/02/09	7.4	58.91	2	59.21	59.10	5.4	14,470	0.04%
2023/02/08	8.9	59.21	17	59.27	59.20	-8.1	14,506	-0.06%
2023/02/07	5.5	59.41	11.1	59.64	59.40	-5.6	14,443	-0.04%
2023/02/06	9.7	59.37	5.1	59.65	59.40	4.6	14,380	0.03%
2023/02/03	8.5	59.89	1	59.90	59.80	7.5	14,258	0.05%
2023/02/02	3.3	60.20	5.5	60.43	60.50	-2.2	14,283	-0.02%
2023/02/01	28.7	59.80	5.1	59.94	60.00	23.5	14,100	0.17%
2023/01/31	2.5	60.52	11.2	60.55	60.20	-8.7	14,018	-0.06%
2023/01/30	4.7	59.95	26	60.97	61.00	-21.3	13,815	-0.15%
2023/01/17	7.2	59.89	19.3	59.92	59.80	-12.1	13,454	-0.09%
2023/01/16	1.1	59.29	40.7	59.33	59.40	-39.6	13,298	-0.30%
2023/01/13	3.1	58.77	6.3	59.28	58.70	-3.2	13,228	-0.02%
2023/01/12	3	58.53	9.1	58.72	58.90	-6.1	13,367	-0.05%
2023/01/11	13.4	58.38	1.7	58.34	58.10	11.8	13,519	0.09%
2023/01/10	15.3	59.12	8.6	59.19	59.20	6.7	13,552	0.05%
2023/01/09	12.2	59.27	31.3	59.40	59.60	-19.1	13,546	-0.14%
2023/01/06	14.3	58.04	9.1	58.32	58.50	5.1	13,433	0.04%
2023/01/05	0.7	57.99	13.7	57.99	58.50	-13	13,640	-0.10%
2023/01/04	1	57.09	6	57.03	57.20	-5	13,576	-0.04%
2023/01/03	15.3	55.70	11.6	55.96	56.40	3.7	13,773	0.03%
2022/12/30	0.2	56.50	8.3	56.53	56.30	-8.1	13,759	-0.06%
2022/12/29	29.9	56.03	22.3	56.23	56.00	7.6	13,846	0.05%
2022/12/28	17.2	56.74	28.3	56.83	56.70	-11	13,972	-0.08%
2022/12/27	5	57.12	11	57.20	57.10	-6	14,063	-0.04%
2022/12/26	2	56.90	0.7	56.85	56.80	1.3	14,274	0.01%
2022/12/23	6.1	56.06	10	56.67	56.70	-3.9	14,784	-0.03%
2022/12/22	5.1	56.24	5.1	56.48	56.80	-0.1	15,006	0.00%
2022/12/21	45	56.19	44	56.39	56.20	1	15,258	0.01%
2022/12/20	38.2	55.73	26	56.17	56.20	12.2	15,379	0.08%
2022/12/19	5.3	56.43	8.8	56.64	56.60	-3.5	15,446	-0.02%
2022/12/16	18.9	56.43	4	56.60	56.10	14.9	15,360	0.10%
2022/12/15	12.7	56.99	3.1	57.50	57.30	9.6	15,307	0.06%
2022/12/14	5.9	57.75	5.9	57.94	57.50	0	15,496	0.00%
2022/12/13	6.1	57.60	6	58.05	57.60	0.1	15,523	0.00%
2022/12/12	94.2	55.43	92.1	56.40	57.50	2.2	15,523	0.01%
2022/12/09	11.2	57.48	3.2	57.42	57.50	8	15,492	0.05%
2022/12/08	14.1	57.09	34.7	57.31	57.00	-20.6	15,543	-0.13%
2022/12/07	1.7	58.31	5	58.34	58.20	-3.3	15,569	-0.02%
2022/12/06	59.9	58.35	1.1	58.41	58.40	58.8	15,598	0.38%
2022/12/05	22.7	59.56	9.9	59.58	59.20	12.8	15,665	0.08%
2022/12/02	2.5	60.21	8.1	60.25	60.10	-5.6	15,697	-0.04%
2022/12/01	8.1	60.87	21	61.03	60.40	-12.9	15,818	-0.08%
2022/11/30	2.5	59.73	33.3	60.57	60.80	-30.8	15,651	-0.20%
2022/11/29	3.2	58.59	25	59.09	59.60	-21.8	15,187	-0.14%
2022/11/28	6.2	57.01	8.5	57.81	57.90	-2.3	14,933	-0.02%
2022/11/25	1.5	57.86	4.1	58.00	57.90	-2.6	14,874	-0.02%
2022/11/24	0.3	57.45	13	57.61	57.70	-12.8	14,815	-0.09%
2022/11/23	14.4	57.16	18.8	57.13	57.10	-4.4	14,784	-0.03%
2022/11/22	0.4	55.43	0.1	55.49	55.90	0.3	14,719	0.00%
2022/11/21	2	55.30	23.1	55.44	55.50	-21.1	14,781	-0.14%
2022/11/18	1.3	55.31	1	55.40	55.30	0.3	14,865	0.00%
2022/11/17	5.3	54.94	8.1	55.07	55.50	-2.8	14,939	-0.02%
2022/11/16	17.6	55.74	27.3	56.13	55.50	-9.7	15,000	-0.06%
2022/11/15	1.4	56.18	10.6	56.37	56.40	-9.2	14,972	-0.06%
2022/11/14	8.2	56.10	14.3	56.08	56.30	-6.1	14,896	-0.04%
2022/11/11	4	54.38	143.8	55.29	55.50	-139.7	14,748	-0.95%	大賣/鉅額交易
2022/11/10	5.5	52.93	11	53.03	52.80	-5.6	14,303	-0.04%
2022/11/09	5.5	53.58	19.3	53.66	53.70	-13.7	14,324	-0.10%
2022/11/08	2	52.80	17	53.09	53.20	-14.9	14,272	-0.10%
2022/11/07	6.1	52.29	20.9	52.45	52.80	-14.8	14,314	-0.10%
2022/11/04	5.9	51.40	0	0.00	51.50	5.9	14,616	0.04%
2022/11/03	2.3	51.42	2.9	51.57	51.70	-0.6	14,659	0.00%
2022/11/02	1.6	51.92	1	51.91	51.90	0.6	14,696	0.00%
2022/11/01	3.3	51.70	4.8	51.81	52.00	-1.5	14,820	-0.01%
2022/10/31	138.3	51.59	1.8	51.68	51.00	136.5	15,003	0.91%	大買/鉅額交易
2022/10/28	2.2	51.35	11.2	51.41	51.50	-9	15,117	-0.06%
2022/10/27	10	51.28	6.4	51.20	51.10	3.6	15,265	0.02%
2022/10/26	3.5	50.36	4.1	50.36	50.40	-0.6	15,365	0.00%
2022/10/25	5.2	49.44	3	49.60	49.95	2.2	15,349	0.01%
2022/10/24	0.3	50.06	3.7	50.04	49.80	-3.4	15,418	-0.02%
2022/10/21	3	49.59	3.8	49.61	49.65	-0.8	15,610	-0.01%
2022/10/20	6.9	49.21	4.3	49.62	49.95	2.5	16,274	0.02%
2022/10/19	6.3	50.51	6.1	50.57	50.40	0.2	16,593	0.00%
2022/10/18	3.1	50.06	18.4	49.90	50.50	-15.3	16,666	-0.09%
2022/10/17	4.4	48.32	27.2	48.55	48.70	-22.8	16,711	-0.14%
2022/10/14	5.9	48.86	6.2	48.72	48.45	-0.3	16,847	0.00%
2022/10/13	40.3	48.66	5.4	48.48	48.15	34.9	17,060	0.20%
2022/10/12	4.5	49.33	8	49.63	49.60	-3.5	17,138	-0.02%
2022/10/11	15	49.60	27.8	49.78	49.50	-12.8	17,391	-0.07%
2022/10/07	6.3	50.66	8.2	50.80	50.70	-1.9	17,483	-0.01%
2022/10/06	6.4	50.54	0	0.00	50.70	6.4	17,702	0.04%
2022/10/05	23.7	50.60	28.6	50.64	50.60	-5	17,977	-0.03%
2022/10/04	7.7	48.98	31.2	49.32	49.45	-23.5	18,198	-0.13%
2022/10/03	33.2	49.08	39	49.12	48.90	-5.8	18,097	-0.03%
2022/09/30	37.4	49.38	6.5	49.81	49.90	30.9	18,121	0.17%
2022/09/29	15.4	50.15	13	50.23	50.30	2.4	17,935	0.01%
2022/09/28	46.9	50.65	13	50.62	50.10	33.9	17,904	0.19%
2022/09/27	17.2	52.14	8.2	52.05	51.90	9	17,867	0.05%
2022/09/26	41.8	52.58	14.6	52.58	52.90	27.2	17,813	0.15%
2022/09/23	18.1	54.07	0.5	54.60	53.80	17.6	17,932	0.10%
2022/09/22	24.5	53.43	6.5	53.59	54.40	17.9	18,087	0.10%
2022/09/21	23.4	56.77	5	56.88	56.50	18.4	17,955	0.10%
2022/09/20	5.5	56.88	7.1	57.00	56.90	-1.6	17,821	-0.01%
2022/09/19	1	56.80	12.5	56.88	56.80	-11.5	17,853	-0.06%
2022/09/16	16.8	56.47	2	56.75	56.50	14.8	17,869	0.08%
2022/09/15	8.3	56.68	6.1	56.98	56.80	2.2	17,757	0.01%
2022/09/14	29.5	56.78	7	56.96	56.70	22.5	17,795	0.13%
2022/09/13	7.4	57.73	6	57.65	57.70	1.4	17,951	0.01%
2022/09/12	3.2	57.34	2	57.45	57.30	1.2	18,122	0.01%
2022/09/08	1.4	56.22	8.2	56.41	56.50	-6.7	18,203	-0.04%
2022/09/07	29	56.29	0.1	56.30	56.10	28.9	18,272	0.16%
2022/09/06	3.2	56.81	6.5	57.09	56.90	-3.4	18,236	-0.02%
2022/09/05	7.3	56.49	3.3	56.80	56.60	4	18,410	0.02%
2022/09/02	9.2	56.75	4	56.90	56.60	5.2	18,653	0.03%
2022/09/01	19.9	56.76	3.5	56.94	57.10	16.4	18,831	0.09%
2022/08/31	17.9	57.26	4.5	57.46	57.40	13.4	18,843	0.07%
2022/08/30	15.1	57.40	4.1	57.43	57.30	11	18,747	0.06%
2022/08/29	18.9	57.60	1.1	57.63	57.60	17.8	18,924	0.09%
2022/08/26	6.2	58.58	2.1	58.80	58.50	4.1	18,938	0.02%
2022/08/25	12.4	58.45	11	58.64	58.30	1.4	18,981	0.01%
2022/08/24	9.4	58.17	1	58.20	58.30	8.4	19,096	0.04%
2022/08/23	21	58.34	1	58.30	58.20	20	20,315	0.10%
2022/08/22	31.7	58.92	22.5	58.82	58.80	9.2	20,608	0.04%
2022/08/19	2.9	59.69	1.4	59.95	60.00	1.5	20,843	0.01%
2022/08/18	7.3	60.01	0	0.00	60.00	7.3	21,181	0.03%
2022/08/17	22.3	60.24	11	60.11	60.50	11.3	21,624	0.05%
2022/08/16	2.2	60.03	1.3	60.22	60.00	0.9	21,915	0.00%
2022/08/15	1.1	60.03	6.3	60.33	60.10	-5.2	22,460	-0.02%
2022/08/12	15.9	59.75	4.8	59.88	60.00	11.1	22,599	0.05%
2022/08/11	25.4	59.83	45.4	59.73	59.90	-20	22,914	-0.09%
2022/08/10	2.1	58.06	4.7	58.33	58.20	-2.6	23,040	-0.01%
2022/08/09	6.8	57.99	8	58.39	57.90	-1.2	23,536	-0.01%
2022/08/08	2.3	57.57	23	57.93	58.10	-20.7	24,189	-0.09%
2022/08/05	4.2	56.78	6	56.75	57.00	-1.8	24,727	-0.01%
2022/08/04	9.2	56.00	1	56.10	56.00	8.2	25,216	0.03%
2022/08/03	4.8	55.87	14.1	55.95	56.60	-9.3	25,415	-0.04%
2022/08/02	16.6	55.83	1.8	56.32	56.60	14.8	25,976	0.06%
2022/08/01	6.7	56.55	28.3	56.53	56.60	-21.7	26,481	-0.08%
2022/07/29	12	56.35	3.3	56.33	56.10	8.8	27,374	0.03%
2022/07/28	7.2	56.23	11.3	56.20	56.30	-4.1	27,378	-0.01%
2022/07/27	49.6	55.04	9	54.97	55.30	40.5	27,223	0.15%
2022/07/26	21.7	59.16	8	59.27	59.20	13.7	26,627	0.05%
2022/07/25	53.4	58.68	5	59.02	59.20	48.4	26,269	0.18%
2022/07/22	11.4	58.21	2.9	58.60	58.40	8.5	26,169	0.03%
2022/07/21	15.5	57.61	3	58.33	58.40	12.5	26,216	0.05%
2022/07/20	21.5	58.65	20.9	58.17	58.10	0.6	26,099	0.00%
2022/07/19	19.5	58.74	4	58.80	58.60	15.4	26,050	0.06%
2022/07/18	2.2	58.60	37.6	59.15	59.60	-35.3	25,942	-0.14%
2022/07/15	38	57.53	26	57.54	57.30	12	25,728	0.05%
2022/07/14	17.5	58.39	25	58.50	58.30	-7.5	25,586	-0.03%
2022/07/13	4.4	58.40	44.2	58.49	58.70	-39.7	25,488	-0.16%
2022/07/12	79.8	56.26	13	56.00	55.80	66.8	25,377	0.26%
2022/07/11	15.7	58.46	13	58.30	58.20	2.7	25,036	0.01%
2022/07/08	9.1	59.11	5.2	59.38	58.90	3.9	25,076	0.02%
2022/07/07	21.1	59.26	8	59.19	59.20	13.1	24,927	0.05%
2022/07/06	7	58.76	25.1	59.44	58.20	-18.1	24,827	-0.07%
2022/07/05	18	59.96	25.2	59.94	60.30	-7.2	24,783	-0.03%
2022/07/04	29.3	58.21	3	58.17	57.90	26.3	24,607	0.11%
2022/07/01	34.3	58.77	22.4	58.50	58.30	11.9	24,789	0.05%
2022/06/30	34.2	60.21	2.7	60.40	59.80	31.6	24,569	0.13%
2022/06/29	4.6	60.78	0.1	61.00	60.80	4.5	24,593	0.02%
2022/06/28	1.1	61.34	3	61.60	61.60	-1.9	24,565	-0.01%
2022/06/27	4	62.23	2.1	62.45	61.90	1.9	24,701	0.01%
2022/06/24	2.1	61.51	2.8	61.85	61.90	-0.7	24,659	0.00%
2022/06/23	3.2	61.24	10	61.90	61.10	-6.8	24,684	-0.03%
2022/06/22	27.5	62.45	1	63.15	61.70	26.4	24,595	0.11%
2022/06/21	1.3	62.63	8.7	62.67	63.20	-7.5	24,682	-0.03%
2022/06/20	28.9	60.56	3.1	60.71	60.20	25.8	24,679	0.10%
2022/06/17	15.8	60.94	7.5	61.02	60.80	8.4	24,543	0.03%
2022/06/16	7.1	61.92	1.1	62.21	61.90	6	24,428	0.02%
2022/06/15	0.1	62.00	24.4	62.07	61.80	-24.3	24,586	-0.10%
2022/06/14	2.1	61.49	1	62.40	62.00	1.1	24,679	0.00%
2022/06/13	36.3	61.68	14	61.78	61.80	22.2	24,582	0.09%
2022/06/10	5.2	62.62	14.5	62.90	62.90	-9.3	24,422	-0.04%
2022/06/09	8.4	63.29	23.1	63.29	63.40	-14.7	24,384	-0.06%
2022/06/08	0.1	63.84	9.2	63.87	63.80	-9	24,372	-0.04%
2022/06/07	8.6	63.65	1.2	64.10	63.40	7.4	24,563	0.03%
2022/06/06	3.6	63.45	8.1	63.93	64.00	-4.5	24,544	-0.02%
2022/06/02	2.7	63.60	5.8	63.83	63.70	-3.1	25,130	-0.01%
2022/06/01	12	63.61	9	63.61	63.60	3	25,783	0.01%
2022/05/31	9.3	63.21	26.8	63.76	64.10	-17.5	25,952	-0.07%
2022/05/30	19.7	62.95	13.7	62.92	63.20	6	24,693	0.02%
2022/05/27	23.3	60.94	11.1	61.07	61.30	12.2	24,505	0.05%
2022/05/26	17.7	59.91	26.5	59.89	59.70	-8.8	24,455	-0.04%
2022/05/25	35.3	59.57	47.7	59.39	59.50	-12.5	24,745	-0.05%
2022/05/24	53.4	60.65	40.3	60.48	60.10	13	24,729	0.05%
2022/05/23	79.4	60.63	20.2	60.70	60.50	59.2	24,463	0.24%
2022/05/20	7.5	61.98	4	61.95	61.80	3.5	24,138	0.01%
2022/05/19	40.9	61.77	26.6	61.96	61.60	14.4	23,987	0.06%
2022/05/18	54.9	63.81	108.4	63.22	63.70	-53.4	23,626	-0.23%	大賣/
2022/05/17	24.4	61.67	19	61.72	61.60	5.4	23,407	0.02%
2022/05/16	51.7	62.09	58.3	62.58	62.40	-6.5	23,070	-0.03%
2022/05/13	23.5	63.26	49.2	63.14	63.50	-25.8	22,557	-0.11%
2022/05/12	55.5	64.31	44.9	64.03	63.30	10.6	22,023	0.05%
2022/05/11	36.6	66.15	28.1	66.14	66.20	8.4	21,432	0.04%
2022/05/10	57.1	66.75	20.8	66.94	67.10	36.3	21,167	0.17%
2022/05/09	107.3	68.62	50.3	69.07	67.80	57.1	20,607	0.28%	大買/
2022/05/06	140.3	71.04	53.6	71.14	71.30	86.7	20,087	0.43%	大買/
2022/05/05	12.4	74.77	13.7	74.42	74.50	-1.3	19,489	-0.01%
2022/05/04	11	74.48	2.2	74.21	74.60	8.9	19,498	0.05%
2022/05/03	8.1	73.61	8.2	74.24	73.70	-0.1	19,964	0.00%
2022/04/29	1.2	73.75	1.3	74.22	74.40	-0.1	20,183	0.00%
2022/04/28	13.4	73.11	7.5	73.22	73.40	5.9	20,493	0.03%
2022/04/27	48.8	73.64	2	73.91	73.20	46.7	20,536	0.23%
2022/04/26	22.8	74.69	13	75.03	75.10	9.8	20,477	0.05%
2022/04/25	16.5	74.22	13.3	74.75	74.80	3.3	20,531	0.02%
2022/04/22	17.5	74.14	5.3	74.96	75.90	12.2	20,641	0.06%
2022/04/21	4.4	74.18	3.4	74.37	74.60	1.1	20,967	0.01%
2022/04/20	1.5	73.97	5.8	74.13	74.90	-4.3	21,629	-0.02%
2022/04/19	12.7	73.96	5.2	74.35	73.50	7.5	22,024	0.03%
2022/04/18	33.4	74.15	11.1	73.89	73.90	22.3	23,113	0.10%
2022/04/15	9	75.19	1.3	75.21	75.10	7.7	23,008	0.03%
2022/04/14	10.8	75.81	5.2	75.86	75.60	5.6	23,233	0.02%
2022/04/13	3.2	76.20	6.3	76.30	76.40	-3.2	23,341	-0.01%
2022/04/12	46.3	75.70	5.6	75.97	75.80	40.8	23,389	0.17%
2022/04/11	46.8	75.74	8.2	75.99	76.50	38.5	23,312	0.17%
2022/04/08	9.4	75.93	2	76.20	76.30	7.4	23,313	0.03%
2022/04/07	37	76.48	6.6	76.68	76.00	30.4	23,325	0.13%
2022/04/06	25.5	76.93	32.3	77.21	77.50	-6.8	23,191	-0.03%
2022/04/01	8.9	76.54	7	76.84	77.10	2	23,165	0.01%
2022/03/31	13.2	76.35	29.6	76.34	76.50	-16.4	22,973	-0.07%
2022/03/30	4	75.81	16.1	75.97	76.10	-12.1	22,906	-0.05%
2022/03/29	0.3	75.27	4	75.30	75.20	-3.7	22,733	-0.02%
2022/03/28	4.2	74.66	2.1	74.86	75.10	2	22,732	0.01%
2022/03/25	2.6	75.14	4	75.10	75.00	-1.4	22,702	-0.01%
2022/03/24	9.4	74.96	14.2	75.06	75.50	-4.8	22,799	-0.02%
2022/03/23	44.8	75.95	39.1	76.06	75.90	5.7	24,044	0.02%
2022/03/22	63.2	73.81	71.5	74.10	74.30	-8.3	23,782	-0.03%
2022/03/21	18.1	74.07	11.2	74.23	74.30	6.9	23,744	0.03%
2022/03/18	23.8	74.81	20.1	74.75	74.30	3.7	23,722	0.02%
2022/03/17	15.5	74.55	69.4	74.20	74.80	-53.9	23,610	-0.23%
2022/03/16	46.3	72.79	4.2	72.80	73.10	42.1	23,482	0.18%
2022/03/15	7.7	72.54	40.4	72.38	72.70	-32.7	23,502	-0.14%
2022/03/14	36.4	73.02	3.7	73.07	72.70	32.7	23,667	0.14%
2022/03/11	15.2	73.08	3	73.28	72.70	12.2	23,716	0.05%
2022/03/10	6.1	73.55	9.9	73.75	73.80	-3.8	23,731	-0.02%
2022/03/09	38.6	71.79	2.1	71.99	71.70	36.5	23,650	0.15%
2022/03/08	61.8	70.43	4.1	70.31	70.60	57.7	23,509	0.25%
2022/03/07	129.4	72.00	139.6	72.14	71.70	-10.2	22,942	-0.04%	大買/大賣/
2022/03/04	58.3	74.58	4.8	74.70	74.40	53.6	22,811	0.23%
2022/03/03	3.9	75.78	2	75.85	75.60	1.9	22,695	0.01%
2022/03/02	24.5	75.51	2.4	75.73	75.60	22.1	23,078	0.10%
2022/03/01	49.4	74.83	19.5	75.30	76.20	29.9	22,997	0.13%
2022/02/25	47	75.07	28.8	75.36	75.10	18.2	22,848	0.08%
2022/02/24	68.5	75.78	8.2	75.85	75.90	60.2	22,426	0.27%
2022/02/23	44.1	76.41	1	76.50	76.50	43.1	22,153	0.19%
2022/02/22	97.3	76.58	7	76.39	76.50	90.3	22,435	0.40%
2022/02/21	17.7	77.46	16.3	77.39	77.60	1.4	22,575	0.01%
2022/02/18	17.8	77.84	3.1	78.00	77.80	14.6	23,102	0.06%
2022/02/17	23.1	78.14	4.3	78.30	78.20	18.8	23,247	0.08%
2022/02/16	4.5	77.34	13.7	77.34	77.80	-9.2	23,189	-0.04%
2022/02/15	5.3	77.14	3.5	77.25	76.60	1.8	23,115	0.01%
2022/02/14	10.5	76.27	1.6	76.22	76.10	8.9	23,054	0.04%
2022/02/11	10	77.08	1.4	77.10	77.30	8.6	23,073	0.04%
2022/02/10	3.7	77.06	29.7	77.01	77.40	-26.1	23,110	-0.11%
2022/02/09	17.9	76.82	2.5	76.95	77.10	15.3	23,163	0.07%
2022/02/08	6.3	77.02	9.3	76.81	76.80	-3.1	23,129	-0.01%
2022/02/07	16.6	76.60	36.7	76.02	77.10	-20.1	23,051	-0.09%
2022/01/26	24.8	75.50	7.3	75.58	75.60	17.4	22,821	0.08%
2022/01/25	51.4	75.32	35.2	75.44	75.50	16.2	23,018	0.07%
2022/01/24	16.4	75.98	8.4	76.08	76.50	8	22,773	0.04%
2022/01/21	51.5	76.93	12.6	76.85	76.70	38.9	23,084	0.17%
2022/01/20	11.3	78.18	6.4	78.35	78.30	4.8	22,715	0.02%
2022/01/19	6.1	79.00	4.4	79.12	78.80	1.8	22,644	0.01%
2022/01/18	2.2	79.63	24.7	79.54	79.40	-22.4	22,617	-0.10%
2022/01/17	50.6	79.38	23	78.85	78.90	27.6	22,492	0.12%
2022/01/14	52.5	80.73	21.4	80.36	80.40	31.2	22,259	0.14%
2022/01/13	71.9	80.20	42	80.85	81.60	29.9	21,985	0.14%
2022/01/12	32.8	79.76	63.9	79.60	80.00	-31.1	21,365	-0.15%
2022/01/11	43	79.07	186.5	78.84	79.90	-143.5	20,931	-0.69%	大賣/鉅額交易
2022/01/10	5.7	76.13	22.2	76.27	76.40	-16.5	19,839	-0.08%
2022/01/07	4.6	75.90	4	76.13	75.70	0.6	19,874	0.00%
2022/01/06	20.5	75.48	3	75.83	75.90	17.5	19,670	0.09%
2022/01/05	12.7	75.53	7	75.47	75.70	5.7	19,602	0.03%
2022/01/04	18.1	75.33	9.1	75.36	75.30	9	19,658	0.05%
2022/01/03	25	75.43	1.2	75.80	75.30	23.9	19,625	0.12%
2021/12/30	5.4	76.51	20.5	76.39	76.30	-15.1	19,745	-0.08%
2021/12/29	8.8	76.14	22.9	76.34	76.60	-14.1	19,899	-0.07%
2021/12/28	5.6	75.68	32.7	75.68	75.90	-27.2	19,971	-0.14%
2021/12/27	4.4	75.29	4.6	75.40	75.20	-0.2	20,035	0.00%
2021/12/24	12.2	75.13	24.7	75.21	75.20	-12.5	20,450	-0.06%
2021/12/23	3.3	74.55	6	74.73	74.80	-2.7	20,499	-0.01%
2021/12/22	26.8	74.51	1.3	74.54	74.40	25.6	20,660	0.12%
2021/12/21	4.4	74.97	19.1	74.96	74.80	-14.7	20,663	-0.07%
2021/12/20	30	74.19	0.5	74.70	74.10	29.5	20,665	0.14%
2021/12/17	21	74.68	0.5	75.00	74.30	20.5	20,632	0.10%
2021/12/16	8.3	74.65	25	74.86	74.90	-16.7	19,329	-0.09%
2021/12/15	23	74.66	6.5	74.73	74.60	16.5	19,813	0.08%
2021/12/14	16.5	74.98	8.8	74.93	74.90	7.7	20,293	0.04%
2021/12/13	27.5	75.95	15.5	76.35	75.70	12	20,323	0.06%
2021/12/10	22.4	75.94	7.1	76.06	75.90	15.4	20,383	0.08%
2021/12/09	7.3	75.75	7	75.86	76.00	0.3	20,596	0.00%
2021/12/08	11.8	75.36	16	75.68	76.00	-4.2	21,110	-0.02%
2021/12/07	3.7	74.76	19.1	74.59	75.30	-15.3	20,922	-0.07%
2021/12/06	6.9	74.03	6.1	74.08	74.10	0.8	20,895	0.00%
2021/12/03	12.6	74.02	1	74.20	73.90	11.6	21,114	0.05%
2021/12/02	25.5	73.62	5	73.78	73.70	20.5	21,136	0.10%
2021/12/01	7.6	73.94	8.6	74.03	74.10	-1	21,743	0.00%
2021/11/30	50.3	73.38	1	73.12	73.10	49.3	22,098	0.22%
2021/11/29	30.4	73.60	12	73.50	73.50	18.5	21,815	0.08%
2021/11/26	38.9	74.35	7.5	74.72	74.20	31.4	21,766	0.14%
2021/11/25	16.2	74.30	5.8	74.43	74.30	10.4	21,798	0.05%
2021/11/24	39.8	74.54	7.1	74.71	74.40	32.7	22,013	0.15%
2021/11/23	13.7	74.40	24.1	74.37	74.30	-10.4	22,200	-0.05%
2021/11/22	16.3	74.43	13.5	74.41	74.40	2.8	22,115	0.01%
2021/11/19	58.4	75.25	38.9	75.19	74.80	19.6	22,104	0.09%
2021/11/18	73.2	76.41	72.3	76.23	76.40	0.9	22,093	0.00%
2021/11/17	44.1	75.27	57.4	75.34	76.10	-13.3	22,097	-0.06%
2021/11/16	18.8	73.60	4.5	73.98	74.00	14.2	21,727	0.07%
2021/11/15	22.6	74.17	10.3	74.25	74.00	12.3	21,793	0.06%
2021/11/12	6.1	73.29	8.2	73.29	73.30	-2.1	21,758	-0.01%
2021/11/11	15.4	73.19	6	73.10	73.00	9.4	21,928	0.04%
2021/11/10	3.1	72.88	0.1	73.20	73.00	3	22,005	0.01%
2021/11/09	24.2	73.29	5.1	73.22	73.10	19.1	21,976	0.09%
2021/11/08	6.3	73.25	40.6	73.10	73.60	-34.3	22,005	-0.16%
2021/11/05	40.6	72.20	5.5	72.20	72.50	35.1	22,472	0.16%
2021/11/04	18.8	72.63	0.8	72.75	72.50	18	22,426	0.08%
2021/11/03	6.4	72.53	35.3	72.64	72.70	-28.9	22,518	-0.13%
2021/11/02	54.8	72.81	49.4	72.96	72.60	5.4	22,465	0.02%
2021/11/01	44.7	73.48	33.2	73.17	73.10	11.5	22,134	0.05%
2021/10/29	55.9	73.53	31.8	73.52	73.60	24.1	21,917	0.11%
2021/10/28	11.3	74.56	19.2	74.62	74.50	-7.9	21,354	-0.04%
2021/10/27	39.7	74.75	2	74.85	75.00	37.7	21,533	0.18%
2021/10/26	3.6	75.40	24	75.23	75.50	-20.4	21,825	-0.09%
2021/10/25	1.3	74.70	22.4	74.70	74.80	-21.2	21,970	-0.10%
2021/10/22	48.6	74.41	6	74.25	74.10	42.6	22,412	0.19%
2021/10/21	6.1	74.67	32	74.72	74.80	-25.9	22,994	-0.11%
2021/10/20	10.1	74.31	2	74.50	74.30	8.1	23,928	0.03%
2021/10/19	30.3	74.96	30.6	75.39	74.80	-0.3	24,513	0.00%
2021/10/18	34.1	75.27	3.2	75.31	75.10	31	25,018	0.12%
2021/10/15	0.8	75.27	114.1	75.36	75.10	-113.3	25,417	-0.45%	大賣/鉅額交易
2021/10/14	1.2	75.06	28	74.87	74.40	-26.8	25,773	-0.10%
2021/10/13	21	74.39	3.2	74.59	74.50	17.8	26,599	0.07%
2021/10/12	6.7	74.03	1	74.60	74.80	5.7	27,409	0.02%
2021/10/08	11.3	75.17	6	75.30	75.30	5.3	27,716	0.02%
2021/10/07	40.1	75.38	35.1	76.05	75.50	5	28,192	0.02%
2021/10/06	0.6	74.19	2	74.30	74.70	-1.4	28,474	0.00%
2021/10/05	41.9	73.44	26.1	73.37	73.80	15.8	29,237	0.05%
2021/10/04	70.5	74.64	83.4	74.39	74.40	-12.9	29,236	-0.04%
2021/10/01	123.8	75.30	2.1	74.99	75.40	121.7	29,267	0.42%	大買/鉅額交易
2021/09/30	6.5	76.82	0	0.00	76.70	6.5	28,911	0.02%
2021/09/29	10.8	76.70	2.2	76.64	76.70	8.6	28,935	0.03%
2021/09/28	12.4	77.08	12.2	77.46	77.50	0.2	28,835	0.00%
2021/09/27	16.1	77.58	4.1	78.02	77.70	12	28,897	0.04%
2021/09/24	24.2	77.53	2	77.30	77.50	22.2	28,910	0.08%
2021/09/23	15.6	77.54	17	77.85	77.40	-1.4	29,021	0.00%
2021/09/22	35.2	76.74	32.3	77.14	77.10	2.9	29,044	0.01%
2021/09/17	54.1	79.43	6.9	79.71	78.80	47.3	28,590	0.17%
2021/09/16	14.3	80.99	8.7	81.17	80.70	5.6	28,189	0.02%
2021/09/15	16.7	80.72	11.5	81.17	81.40	5.2	28,051	0.02%
2021/09/14	40.8	81.46	26.2	82.04	80.80	14.6	27,943	0.05%
2021/09/13	18.6	80.11	31.4	79.30	81.40	-12.8	27,843	-0.05%
2021/09/10	11.4	77.41	24.2	77.60	77.60	-12.7	27,755	-0.05%
2021/09/09	19.7	76.49	2.5	77.24	77.40	17.3	28,035	0.06%
2021/09/08	27.1	77.14	4	77.20	77.40	23.1	27,917	0.08%
2021/09/07	22.3	77.88	12.1	77.90	78.10	10.2	27,716	0.04%
2021/09/06	72.6	78.11	1.4	78.22	77.20	71.2	27,656	0.26%
2021/09/03	20.5	84.47	100.1	84.63	84.80	-79.6	27,059	-0.29%
2021/09/02	17.8	83.31	12.8	83.73	82.70	5.1	26,702	0.02%
2021/09/01	46.6	84.75	25.8	84.82	84.20	20.8	26,371	0.08%
2021/08/31	18.1	83.93	7.1	84.59	85.00	11.1	26,181	0.04%
2021/08/30	15	83.99	12.4	83.90	84.80	2.7	25,889	0.01%
2021/08/27	7.6	82.98	73.5	82.73	83.50	-65.9	25,694	-0.26%
2021/08/26	11.6	80.10	13	80.84	81.30	-1.4	25,664	-0.01%
2021/08/25	22.8	80.23	12.6	80.71	80.80	10.2	25,798	0.04%
2021/08/24	2	79.15	16.4	79.08	80.40	-14.4	25,725	-0.06%
2021/08/23	51.8	77.86	33	78.66	79.00	18.8	25,584	0.07%
2021/08/20	3.8	76.24	0.1	76.30	76.50	3.7	25,472	0.01%
2021/08/19	4.9	77.68	0.2	77.52	77.00	4.7	26,040	0.02%
2021/08/18	0.3	77.83	23.3	77.27	78.00	-23	25,902	-0.09%
2021/08/17	1.4	77.34	0.2	77.30	78.20	1.3	26,016	0.00%
2021/08/16	16	77.19	4	76.41	76.50	12	25,957	0.05%
2021/08/13	5.5	78.12	27.2	78.08	78.10	-21.7	26,571	-0.08%
2021/08/12	49.1	78.56	1	78.60	78.80	48.1	26,794	0.18%
2021/08/11	23.1	78.67	40.2	78.23	79.20	-17.2	27,129	-0.06%
2021/08/10	20.9	76.04	4	76.10	76.00	16.9	27,455	0.06%
2021/08/09	1	75.21	4	75.98	76.10	-3	28,302	-0.01%
2021/08/06	5.1	75.86	1	76.39	76.00	4	28,733	0.01%
2021/08/05	7.2	76.12	8.2	76.00	76.30	-1	29,698	0.00%
2021/08/04	5.4	76.04	11	76.33	76.30	-5.6	31,868	-0.02%
2021/08/03	5.1	75.81	0.4	76.10	76.40	4.7	33,264	0.01%
2021/08/02	11.2	75.44	1.3	75.15	76.50	9.9	34,382	0.03%
2021/07/30	9.3	75.21	1	75.00	75.00	8.3	34,549	0.02%
2021/07/29	13.2	75.65	2	75.55	75.80	11.2	34,671	0.03%
2021/07/28	64.7	74.88	33.6	74.80	75.60	31.1	35,189	0.09%
2021/07/27	25.5	76.93	12.7	76.67	76.40	12.8	35,754	0.04%
2021/07/26	127.2	80.60	35.2	79.09	78.50	92	36,651	0.25%	大買/
2021/07/23	57.1	84.29	37.1	84.39	85.00	20	35,783	0.06%
2021/07/22	37.4	83.16	21.9	82.77	84.10	15.4	35,413	0.04%
2021/07/21	32.3	81.66	39.9	81.99	81.80	-7.5	35,067	-0.02%
2021/07/20	93.9	81.60	69.1	81.59	81.50	24.7	35,157	0.07%
2021/07/19	90.6	83.86	131.3	83.34	83.00	-40.7	34,832	-0.12%	大賣/
2021/07/16	61.7	81.51	65.4	80.64	82.90	-3.7	34,503	-0.01%
2021/07/15	25.5	79.53	32.3	79.36	79.50	-6.8	33,951	-0.02%
2021/07/14	19.2	77.30	24.4	77.96	78.10	-5.2	33,901	-0.02%
2021/07/13	73.3	76.63	65.1	77.04	76.20	8.1	33,916	0.02%
2021/07/12	46.1	77.04	52.3	77.75	76.10	-6.1	33,786	-0.02%
2021/07/09	31.3	74.02	10.3	74.11	74.20	21	33,694	0.06%
2021/07/08	16.3	74.73	10.2	74.43	74.80	6.1	33,692	0.02%
2021/07/07	21	73.83	5.4	73.66	74.00	15.6	33,896	0.05%
2021/07/06	79.2	73.86	7.2	73.93	73.70	72	34,220	0.21%
2021/07/05	7.4	73.63	9	73.78	73.90	-1.6	34,315	0.00%
2021/07/02	5	73.16	1.1	73.39	72.90	4	34,431	0.01%
2021/07/01	9.6	73.74	4.4	73.56	73.40	5.2	34,570	0.02%
2021/06/30	5	73.68	17.4	73.74	73.90	-12.4	34,764	-0.04%
2021/06/29	75.6	73.03	130	72.21	72.60	-54.4	35,045	-0.16%	大賣/
2021/06/28	1.1	72.81	4.1	72.96	73.20	-3	35,424	-0.01%
2021/06/25	71.3	72.32	87.7	72.89	72.90	-16.4	35,800	-0.05%
2021/06/24	6.1	71.64	7.4	71.72	71.90	-1.2	35,812	0.00%
2021/06/23	7.8	71.12	12	71.40	71.80	-4.2	36,140	-0.01%
2021/06/22	72.1	70.40	74.5	70.89	70.70	-2.4	36,335	-0.01%
2021/06/21	107.9	70.07	111	70.00	70.00	-3.1	36,352	-0.01%	大買/大賣/
2021/06/18	68.9	71.67	62.6	71.62	71.30	6.3	36,089	0.02%
2021/06/17	18.3	72.08	1.1	72.12	72.30	17.2	35,879	0.05%
2021/06/16	5	72.54	2	72.75	72.60	3	36,428	0.01%
2021/06/15	24.3	73.25	10.2	73.10	73.00	14.1	36,476	0.04%
2021/06/11	65.2	74.15	14.1	73.93	73.80	51	36,693	0.14%
2021/06/10	11.5	73.36	6.2	73.57	73.80	5.3	36,729	0.01%
2021/06/09	13.4	72.93	14	72.95	72.90	-0.6	37,125	0.00%
2021/06/08	24.1	73.38	13.1	73.77	73.70	11	37,549	0.03%
2021/06/07	13.4	72.01	6	73.05	73.20	7.4	38,854	0.02%
2021/06/04	14.4	72.70	69.1	72.81	72.90	-54.7	39,203	-0.14%
2021/06/03	16	73.78	14	74.29	73.60	2	39,914	0.01%
2021/06/02	22.3	73.43	22.3	73.63	74.50	0	40,087	0.00%
2021/06/01	13	72.49	6.7	72.36	73.00	6.3	39,920	0.02%
2021/05/31	25	72.20	41	72.36	72.30	-16	40,115	-0.04%
2021/05/28	10.3	72.05	14	71.87	72.00	-3.7	40,194	-0.01%
2021/05/27	10.9	70.47	5.1	70.78	71.60	5.8	40,267	0.01%
2021/05/26	8.4	71.47	1.8	71.50	71.60	6.5	40,456	0.02%
2021/05/25	7.6	71.95	13.3	71.91	71.90	-5.7	41,177	-0.01%
2021/05/24	82.2	71.36	144	71.96	72.00	-61.8	41,309	-0.15%	大賣/
2021/05/21	86.3	72.97	183.2	74.30	72.00	-96.9	41,400	-0.23%	大賣/
2021/05/20	7.6	69.99	46.3	69.90	70.20	-38.7	40,820	-0.09%
2021/05/19	111.4	70.67	100.2	71.54	70.60	11.2	40,702	0.03%	大買/
2021/05/18	109.5	69.05	86.5	70.20	71.40	22.9	40,660	0.06%	大買/
2021/05/17	79.4	66.47	39.8	66.45	65.60	39.7	40,601	0.10%
2021/05/14	37	70.03	54.1	69.33	69.60	-17.1	39,774	-0.04%
2021/05/13	89.6	69.27	36	69.00	68.60	53.6	39,246	0.14%
2021/05/12	184.4	70.16	142.6	70.36	70.00	41.8	38,421	0.11%	大買/大賣/
2021/05/11	221.5	76.68	204.1	76.76	74.80	17.4	36,694	0.05%	大買/大賣/
2021/05/10	130.5	76.15	26	73.82	76.60	104.5	35,260	0.30%	大買/鉅額交易
2021/05/07	5.5	70.35	7.9	70.58	70.80	-2.4	34,384	-0.01%
2021/05/06	35.4	70.06	8.2	69.78	69.60	27.3	34,193	0.08%
2021/05/05	17.9	68.73	94.8	68.47	69.50	-76.9	33,736	-0.23%
2021/05/04	25.1	68.14	13.1	66.97	67.40	12	33,156	0.04%
2021/05/03	32.9	69.80	223.7	70.16	68.80	-190.8	32,463	-0.59%	大賣/鉅額交易
2021/04/29	17.8	64.28	0.1	64.60	64.20	17.7	31,048	0.06%
2021/04/28	102.7	64.89	17.5	65.51	65.10	85.2	30,854	0.28%	大買/
2021/04/27	12.6	63.89	16.5	64.76	64.90	-3.8	30,724	-0.01%
2021/04/26	0.1	63.70	112.2	63.72	64.10	-112.1	30,536	-0.37%	大賣/鉅額交易
2021/04/23	10.4	60.87	3	61.07	61.30	7.4	30,234	0.02%
2021/04/22	63.7	61.17	4.1	61.50	61.10	59.6	30,326	0.20%
2021/04/21	27.4	61.16	4.2	61.29	61.40	23.2	30,017	0.08%
2021/04/20	33.1	61.89	2.2	61.56	61.80	30.9	30,043	0.10%
2021/04/19	6.5	61.03	5	61.40	61.80	1.5	30,178	0.00%
2021/04/16	21.8	59.62	16.4	59.43	60.00	5.4	30,110	0.02%
2021/04/15	19.2	58.61	162.8	59.11	60.00	-143.6	30,284	-0.47%	大賣/鉅額交易
2021/04/14	47	57.09	2.7	56.92	57.10	44.4	29,598	0.15%
2021/04/13	11.1	58.01	4	58.08	57.80	7.1	29,559	0.02%
2021/04/12	1.1	57.39	17.9	57.64	58.00	-16.8	29,197	-0.06%
2021/04/09	9.3	56.35	21	56.30	56.40	-11.7	28,971	-0.04%
2021/04/08	1.4	56.92	9.1	57.00	56.90	-7.7	28,985	-0.03%
2021/04/07	7.4	57.19	8	57.28	57.50	-0.6	29,180	0.00%
2021/04/06	13.3	57.58	0	0.00	57.30	13.3	28,913	0.05%
2021/04/01	22.7	57.58	9.1	57.60	57.80	13.6	28,624	0.05%
2021/03/31	17.1	56.90	20.1	57.45	56.80	-3	28,086	-0.01%
2021/03/30	6.1	56.06	31.2	56.10	56.80	-25.1	27,757	-0.09%
2021/03/29	28	55.92	1.5	55.75	55.90	26.6	27,361	0.10%
2021/03/26	50.4	55.66	2.9	55.89	55.50	47.4	27,328	0.17%
2021/03/25	4.4	54.93	7.1	54.97	55.30	-2.8	27,357	-0.01%
2021/03/24	14.1	54.62	6.4	54.36	54.40	7.8	27,212	0.03%
2021/03/23	8.3	54.46	16	54.68	54.50	-7.7	27,030	-0.03%
2021/03/22	9.9	53.40	2.3	53.56	53.90	7.5	26,920	0.03%
2021/03/19	38.4	53.69	1.5	53.57	53.70	36.9	27,234	0.14%
2021/03/18	24.2	54.56	2	54.65	54.40	22.2	26,995	0.08%
2021/03/17	16.2	54.59	4.2	54.55	54.50	12	27,457	0.04%
2021/03/16	0.5	55.39	0	0.00	55.40	0.5	27,420	0.00%
2021/03/15	22.4	56.03	20.2	55.50	55.50	2.2	27,388	0.01%
2021/03/12	12.9	54.93	3	54.93	54.90	9.9	27,099	0.04%
2021/03/11	111.6	55.61	19.1	55.59	55.40	92.5	26,922	0.34%	大買/
2021/03/10	8.2	53.62	25.1	53.74	54.00	-16.9	25,773	-0.07%
2021/03/09	35.1	53.52	36.5	53.38	53.70	-1.4	25,454	-0.01%
2021/03/08	10.8	51.57	16.8	52.12	52.10	-6	24,877	-0.02%
2021/03/05	2.2	50.54	11.9	50.51	50.80	-9.7	24,534	-0.04%
2021/03/04	7.7	50.63	9	50.59	50.60	-1.3	25,238	0.00%
2021/03/03	7.5	50.98	229	51.00	51.00	-221.5	25,089	-0.88%	大賣/鉅額交易
2021/03/02	9	50.81	3.6	50.36	50.10	5.5	24,982	0.02%
2021/02/26	35.9	50.47	4	50.28	49.90	31.9	24,694	0.13%
2021/02/25	49	51.44	15.4	51.30	51.70	33.6	23,847	0.14%
2021/02/24	5.2	49.95	35	50.04	50.00	-29.8	23,128	-0.13%
2021/02/23	4.3	49.74	33.1	49.37	49.75	-28.8	22,937	-0.13%
2021/02/22	12.5	49.05	15	49.28	48.95	-2.5	22,702	-0.01%
2021/02/19	161.3	49.00	22.2	48.98	49.10	139.1	22,644	0.61%	大買/鉅額交易
2021/02/18	110	49.39	13.1	49.63	49.20	96.9	22,724	0.43%	大買/
2021/02/17	13	48.74	111.9	48.44	48.90	-98.9	22,516	-0.44%	大賣/
2021/02/05	5	47.30	14	47.02	46.90	-9	21,815	-0.04%
2021/02/04	8.5	47.15	6.1	47.20	47.10	2.4	22,053	0.01%
2021/02/03	17.1	47.30	3.7	47.34	47.60	13.4	22,835	0.06%
2021/02/02	14	46.98	19.2	47.20	47.25	-5.2	22,979	-0.02%
2021/02/01	0.1	45.63	0	0.00	45.95	0.1	22,665	0.00%
2021/01/29	9.2	45.81	1	45.75	45.55	8.2	22,644	0.04%
2021/01/28	13	46.09	2	46.15	46.20	11	22,410	0.05%
2021/01/27	0	0.00	4.3	46.78	46.80	-4.3	22,191	-0.02%
2021/01/26	4.7	46.66	1	46.65	46.50	3.7	22,119	0.02%
2021/01/25	0	0.00	3.7	47.06	47.40	-3.7	21,928	-0.02%
2021/01/22	1	46.25	15	46.38	46.25	-14	21,726	-0.06%
2021/01/21	2.3	46.42	0	0.00	46.20	2.3	21,634	0.01%
2021/01/20	10.3	46.33	3	46.68	46.20	7.3	21,583	0.03%
2021/01/19	1	47.50	4	47.40	47.25	-3	21,378	-0.01%
2021/01/18	12.2	46.85	2	46.65	46.95	10.2	21,305	0.05%
2021/01/15	58	47.84	10	48.10	47.60	48	21,046	0.23%
2021/01/14	10	48.17	4	48.41	48.45	6	20,910	0.03%
2021/01/13	5.1	48.00	42.5	48.06	48.30	-37.4	20,703	-0.18%
2021/01/12	29.1	47.97	8.1	48.14	47.75	21	20,349	0.10%
2021/01/11	25.6	47.47	46.1	47.13	47.40	-20.4	19,832	-0.10%
2021/01/08	46.5	46.98	24.1	46.85	47.45	22.4	19,420	0.12%
2021/01/07	7	46.17	18	46.21	46.20	-11	18,928	-0.06%
2021/01/06	37.2	45.93	5	45.91	45.60	32.2	18,827	0.17%
2021/01/05	2.4	46.20	0	0.00	46.35	2.4	18,643	0.01%
2021/01/04	36	46.19	1	46.40	46.25	35	18,599	0.19%
2020/12/31	23	46.73	22	46.60	46.75	1	18,506	0.01%
2020/12/30	4	46.49	42.2	46.32	46.90	-38.2	18,315	-0.21%
2020/12/29	3	45.60	10	45.65	45.50	-7	17,978	-0.04%
2020/12/28	9	45.35	0.1	45.45	45.55	8.9	18,096	0.05%
2020/12/25	2	45.48	1.1	45.60	45.50	0.9	18,122	0.00%
2020/12/24	3	45.57	4	45.15	45.55	-1	18,141	-0.01%
2020/12/23	6	44.66	3	44.55	44.80	3	17,948	0.02%
2020/12/22	16.3	45.14	1	44.95	44.90	15.3	17,960	0.09%
2020/12/21	18.3	45.53	0	0.00	45.50	18.3	18,211	0.10%
2020/12/18	5.1	46.07	1	46.55	46.00	4	18,064	0.02%
2020/12/17	4.2	46.20	10	45.93	46.20	-5.8	17,979	-0.03%
2020/12/16	0.5	46.30	12	46.27	46.35	-11.5	18,050	-0.06%
2020/12/15	51	45.96	1	46.00	45.85	50	18,040	0.28%
2020/12/14	4	47.31	8.6	47.37	47.30	-4.6	17,640	-0.03%
2020/12/11	3	47.08	12.4	47.06	47.20	-9.4	17,326	-0.05%
2020/12/10	0	0.00	13.4	45.72	45.65	-13.4	16,697	-0.08%
2020/12/09	1	44.90	5	45.08	45.10	-4	16,532	-0.02%
2020/12/08	11.2	45.20	11	44.90	45.40	0.2	16,584	0.00%
2020/12/07	0	45.35	7	45.38	45.60	-7	16,494	-0.04%
2020/12/04	1	44.60	14	44.75	45.15	-13	16,320	-0.08%
2020/12/03	11	44.28	0	0.00	44.45	11	16,105	0.07%
2020/12/02	1.1	44.47	1	44.65	44.55	0.1	15,890	0.00%
2020/12/01	15.1	44.70	0	0.00	44.80	15.1	15,675	0.10%
2020/11/30	5	45.04	0.5	45.40	44.30	4.5	15,570	0.03%
2020/11/27	1	45.35	0	0.00	45.65	1	14,834	0.01%
2020/11/26	1	45.60	14.1	45.66	45.60	-13.1	14,746	-0.09%
2020/11/25	10	45.38	49.2	45.13	45.15	-39.2	14,672	-0.27%
2020/11/24	7	44.97	0	0.00	44.95	7	14,637	0.05%
2020/11/23	0	0.00	4	45.30	45.50	-4	14,581	-0.03%
2020/11/20	7.5	44.79	0	0.00	44.90	7.5	14,590	0.05%
2020/11/19	2	45.25	0.1	45.35	45.25	1.9	14,975	0.01%
2020/11/18	3.1	45.47	5	45.42	45.50	-1.9	14,881	-0.01%
2020/11/17	12	45.26	14.2	45.63	45.55	-2.2	14,877	-0.01%
2020/11/16	0	0.00	1	45.50	45.55	-1	14,813	-0.01%
2020/11/13	0	0.00	4	45.18	45.30	-4	14,784	-0.03%
2020/11/12	14	44.95	8.3	45.01	45.20	5.7	14,647	0.04%
2020/11/11	5.2	45.30	55.1	45.01	45.55	-49.9	14,376	-0.35%
2020/11/10	0	0.00	3.2	43.42	43.60	-3.2	13,554	-0.02%
2020/11/09	0	42.50	0	0.00	42.70	0	13,328	0.00%
2020/11/05	0.1	41.50	0	0.00	41.65	0.1	13,504	0.00%
2020/11/04	5	41.60	21	41.65	41.65	-16	13,527	-0.12%
2020/11/03	0	0.00	0.5	41.55	41.60	-0.5	13,592	0.00%
2020/11/02	1	41.10	1	41.00	41.45	0	13,664	0.00%
2020/10/29	15.1	40.80	2	40.80	40.75	13.1	13,549	0.10%
2020/10/28	9.2	41.15	0.1	41.35	41.35	9.1	13,517	0.07%
2020/10/27	16	41.32	0	0.00	41.30	16	13,626	0.12%
2020/10/26	0	0.00	15	41.65	41.70	-15	13,648	-0.11%
2020/10/23	1	41.40	0	0.00	41.40	1	13,717	0.01%
2020/10/21	1	41.50	0	0.00	41.40	1	13,621	0.01%
2020/10/20	0	0.00	0.1	41.60	41.40	-0.1	13,680	0.00%
2020/10/16	0	0.00	10	41.60	41.35	-10	13,717	-0.07%
2020/10/15	17	41.34	0	0.00	41.30	17	13,830	0.12%
2020/10/14	5	41.65	21	41.77	41.80	-16	13,725	-0.12%
2020/10/13	5	41.43	0	0.00	41.45	5	13,582	0.04%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/10/07	11.1	41.17	3	41.25	41.15	8.1	13,557	0.06%
2020/10/06	5	41.39	3	41.30	41.50	2	13,534	0.01%
2020/10/05	17	41.42	0	0.00	41.20	17	13,460	0.13%
2020/09/30	2	41.80	0	0.00	41.90	2	13,544	0.01%
2020/09/29	1	41.55	51	41.50	41.65	-50	13,566	-0.37%
2020/09/28	12	41.12	0	0.00	41.30	12	13,654	0.09%
2020/09/25	53	40.80	0	0.00	40.80	53	13,727	0.39%
2020/09/24	23	40.73	2	40.53	40.60	21	13,700	0.15%
2020/09/23	9	41.46	0	0.00	41.75	9	13,275	0.07%
2020/09/22	4	42.00	0	0.00	41.90	4	13,140	0.03%
2020/09/21	9	42.63	0	0.00	42.40	9	13,295	0.07%
2020/09/18	0	0.00	2	43.10	42.85	-2	13,252	-0.02%
2020/09/17	2	43.28	0	0.00	43.25	2	13,119	0.02%
2020/09/16	5	43.60	0	0.00	43.75	5	13,096	0.04%
2020/09/15	4	43.61	1	43.75	43.75	3	13,018	0.02%
2020/09/14	1	43.35	12	43.61	43.65	-11	13,087	-0.08%
2020/09/11	1	43.40	43	43.35	43.45	-42	13,010	-0.32%
2020/09/10	0	0.00	4	42.65	43.05	-4	12,965	-0.03%
2020/09/09	23	41.85	0	0.00	42.25	23	12,854	0.18%
2020/09/07	2	42.60	0	0.00	42.45	2	12,905	0.02%
2020/09/04	2	42.28	1	42.30	42.45	1	13,169	0.01%
2020/09/03	0	0.00	3	42.80	42.75	-3	13,311	-0.02%
2020/09/02	3	42.28	0	0.00	42.20	3	13,346	0.02%
2020/09/01	2	42.75	0	0.00	42.80	2	13,346	0.01%
2020/08/31	7	43.21	6	43.15	42.80	1	13,272	0.01%
2020/08/28	1	43.20	0	0.00	43.30	1	13,213	0.01%
2020/08/27	2	42.95	1	43.00	43.10	1	13,266	0.01%
2020/08/26	1	43.15	0	0.00	43.40	1	13,235	0.01%
2020/08/25	0	0.00	77	43.29	43.40	-77	13,156	-0.59%
2020/08/24	2	41.70	0	0.00	41.70	2	12,833	0.02%
2020/08/21	7	41.61	0	0.00	41.80	7	12,897	0.05%
2020/08/20	6	41.48	0	0.00	41.40	6	12,766	0.05%
2020/08/19	0	0.00	6	43.05	42.75	-6	12,709	-0.05%
2020/08/17	0	0.00	1	42.15	42.50	-1	12,560	-0.01%
2020/08/14	3	41.87	1	41.80	41.85	2	12,580	0.02%
2020/08/12	2	41.80	3	41.85	41.85	-1	12,773	-0.01%
2020/08/11	2	41.95	1	42.25	41.75	1	12,660	0.01%
2020/08/10	0	0.00	1	41.30	41.75	-1	12,546	-0.01%
2020/08/07	1	41.20	0	0.00	41.15	1	12,544	0.01%
2020/08/06	10	41.45	0	0.00	41.55	10	12,531	0.08%
2020/08/05	10.1	41.30	0	0.00	41.40	10.1	12,568	0.08%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	10	41.47	0	0.00	41.25	10	12,627	0.08%
2020/07/31	7	41.76	0	0.00	41.75	7	12,603	0.06%
2020/07/30	0	0.00	4	41.95	42.20	-4	12,463	-0.03%
2020/07/29	1	42.00	2	42.10	41.80	-1	12,418	-0.01%
2020/07/28	4.8	41.66	1	41.50	41.70	3.8	12,617	0.03%
2020/07/27	2	42.25	2.2	42.25	41.80	-0.2	12,746	0.00%
2020/07/24	2	42.05	0	0.00	42.00	2	12,880	0.02%
2020/07/23	11	42.75	0	0.00	42.70	11	12,799	0.09%
2020/07/22	11	42.50	1	42.75	43.10	10	12,889	0.08%
2020/07/21	0	0.00	2	42.45	42.50	-2	12,846	-0.02%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/17	0.1	42.80	0	0.00	42.80	0.1	12,866	0.00%
2020/07/16	1	42.90	0	0.00	42.85	1	13,060	0.01%
2020/07/15	2	42.95	7	43.00	42.80	-5	13,046	-0.04%
2020/07/13	0	0.00	4	42.88	43.00	-4	13,365	-0.03%
2020/07/10	3	42.47	0	0.00	42.40	3	13,490	0.02%
2020/07/09	5	43.05	4	43.66	42.80	1	13,702	0.01%
2020/07/08	3	43.22	0	0.00	43.10	3	13,617	0.02%
2020/07/07	2	43.30	0	0.00	43.30	2	13,722	0.01%
2020/07/06	5	43.12	0	0.00	43.30	5	13,742	0.04%
2020/07/02	2	42.23	0	0.00	42.10	2	14,007	0.01%
2020/07/01	2	41.80	0	0.00	42.30	2	14,311	0.01%
2020/06/30	1	43.85	0	0.00	43.90	1	14,307	0.01%
2020/06/24	0	0.00	172	44.06	44.15	-172	14,247	-1.21%	大賣/鉅額交易
2020/06/23	1	43.85	99.1	43.72	44.00	-98.1	14,476	-0.68%
2020/06/22	0	0.00	1	43.50	43.60	-1	14,552	-0.01%
2020/06/19	1	43.65	0	0.00	43.60	1	14,773	0.01%
2020/06/18	1	43.60	0	0.00	43.85	1	14,934	0.01%
2020/06/17	0	0.00	14	44.11	44.30	-14	15,019	-0.09%
2020/06/16	0.1	43.80	2	43.93	44.10	-1.9	15,493	-0.01%
2020/06/15	0	0.00	1	43.10	43.10	-1	16,095	-0.01%
2020/06/12	5	43.04	3	43.10	43.25	2	16,407	0.01%
2020/06/11	3	44.50	2	44.80	43.60	1	16,848	0.01%
2020/06/10	0.5	44.50	1	44.80	44.60	-0.5	17,044	0.00%
2020/06/09	4	44.00	1	44.10	44.00	3	17,833	0.02%
2020/06/08	0	0.00	1	44.00	43.85	-1	18,181	-0.01%
2020/06/04	0	0.00	1	43.55	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	52	43.49	43.55	-52	18,973	-0.27%
2020/06/02	0	0.00	22	42.93	42.95	-22	18,957	-0.12%
2020/06/01	0	0.00	2.5	42.74	42.50	-2.5	18,967	-0.01%
2020/05/28	3	42.00	0	0.00	42.05	3	18,742	0.02%
2020/05/27	0	0.00	1.5	42.60	42.65	-1.5	18,852	-0.01%
2020/05/26	0	0.00	1	42.60	42.45	-1	18,940	-0.01%
2020/05/22	21	41.75	20	42.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	1	42.30	42.70	-1	18,910	-0.01%
2020/05/20	3	42.10	54	42.25	42.25	-51	18,801	-0.27%
2020/05/19	24	41.67	8.5	41.84	42.00	15.5	18,690	0.08%
2020/05/18	23	41.02	1	41.15	41.20	22	18,448	0.12%
2020/05/15	0	0.00	1	41.05	41.15	-1	18,430	-0.01%
2020/05/14	25	40.73	0	0.00	40.55	25	18,263	0.14%
2020/05/13	5.1	40.98	2	41.05	40.95	3.1	18,156	0.02%
2020/05/12	35	41.00	0	0.00	41.20	35	18,167	0.19%
2020/05/11	2	41.33	4	41.20	41.20	-2	18,225	-0.01%
2020/05/08	1.1	40.89	3	40.88	40.65	-2	18,241	-0.01%
2020/05/07	1	40.50	2	40.50	40.50	-1	18,279	-0.01%
2020/05/05	10	40.82	10	40.70	40.65	0	18,380	0.00%
2020/05/04	5	40.58	0	0.00	40.75	5	18,411	0.03%
2020/04/30	5	41.60	2	41.95	42.30	3	18,225	0.02%
2020/04/29	0	0.00	8	40.96	41.05	-8	18,188	-0.04%
2020/04/28	1	40.10	0	0.00	40.30	1	18,182	0.01%
2020/04/27	0	0.00	3	39.87	40.10	-3	18,723	-0.02%
2020/04/24	2	39.20	0	0.00	39.20	2	18,683	0.01%
2020/04/23	1	39.60	1	39.65	39.60	0	18,723	0.00%
2020/04/22	3	38.58	1	39.15	39.45	2	18,721	0.01%
2020/04/21	11	39.40	0	0.00	39.00	11	18,670	0.06%
2020/04/20	5	40.33	0	0.00	40.10	5	18,566	0.03%
2020/04/17	0.3	40.65	14	41.21	40.60	-13.7	18,610	-0.07%
2020/04/16	4.1	40.29	1	40.40	40.20	3.1	18,482	0.02%
2020/04/15	0	0.00	11.3	40.99	41.05	-11.3	18,295	-0.06%
2020/04/14	0	0.00	1	40.00	40.65	-1	18,190	-0.01%
2020/04/13	2	39.40	1	39.75	39.50	1	18,003	0.01%
2020/04/10	8	39.19	24	39.05	39.20	-16	17,881	-0.09%
2020/04/09	20	38.16	5	38.25	38.20	15	17,767	0.08%
2020/04/08	13	37.93	8	37.81	37.95	5	17,642	0.03%
2020/04/07	3	37.20	0	0.00	37.25	3	17,403	0.02%
2020/04/06	2	36.95	3	36.80	37.30	-1	17,181	-0.01%
2020/04/01	3.4	37.37	0	0.00	37.40	3.4	16,908	0.02%
2020/03/31	1	37.90	3	37.60	37.55	-2	16,767	-0.01%
2020/03/30	0	0.00	1	37.40	37.90	-1	16,494	-0.01%
2020/03/27	2.5	38.31	22	38.19	38.30	-19.5	16,359	-0.12%
2020/03/26	3.1	36.89	0	0.00	37.30	3.1	16,114	0.02%
2020/03/25	9	37.06	1	37.00	37.10	8	16,112	0.05%
2020/03/24	3	36.50	4	37.05	36.25	-1	15,922	-0.01%
2020/03/23	7.1	35.87	7	35.78	36.00	0.1	15,817	0.00%
2020/03/20	19	36.13	1	36.20	37.50	18	15,842	0.11%
2020/03/19	8	35.23	1	35.75	34.85	7	15,428	0.05%
2020/03/18	9	36.89	1	36.85	36.85	8	15,332	0.05%
2020/03/17	7	37.46	0	0.00	37.35	7	15,127	0.05%
2020/03/16	19.1	38.61	11	38.25	38.05	8.1	14,810	0.05%
2020/03/13	23	38.19	6	38.51	39.65	17	14,425	0.12%
2020/03/12	39.1	41.09	0	0.00	40.50	39.1	13,472	0.29%
2020/03/11	105	42.40	101	42.20	42.15	4	13,056	0.03%	大買/大賣/
2020/03/10	6	42.52	0	0.00	42.35	6	13,022	0.05%
2020/03/09	36	42.73	11	43.14	42.35	25	12,848	0.19%
2020/03/06	23	44.28	0	0.00	44.20	23	12,372	0.19%
2020/03/05	5	44.95	0	0.00	45.15	5	12,347	0.04%
2020/03/03	1	44.20	0	0.00	44.15	1	12,548	0.01%
2020/03/02	1	43.95	1	44.00	43.95	0	12,678	0.00%
2020/02/27	1	44.40	0	0.00	44.45	1	13,147	0.01%
2020/02/26	0	0.00	2.6	44.85	44.70	-2.6	13,411	-0.02%
2020/02/25	1	44.85	1	44.85	44.95	0	13,301	0.00%
2020/02/24	19	45.03	5	45.00	45.00	14	13,338	0.10%
2020/02/20	6.3	46.10	0	0.00	46.10	6.3	13,321	0.05%
2020/02/18	10	45.93	0	0.00	46.00	10	13,310	0.08%
2020/02/17	5	45.65	5	45.70	45.95	0	13,316	0.00%
2020/02/14	0	0.00	5	45.95	46.15	-5	13,329	-0.04%
2020/02/13	22	46.02	0	0.00	46.05	22	13,428	0.16%
2020/02/12	23	46.42	24	46.51	46.35	-1	13,455	-0.01%
2020/02/11	1	45.85	3	45.88	46.00	-2	13,347	-0.01%
2020/02/10	22	45.00	1	44.80	45.15	21	13,575	0.15%
2020/02/07	1	45.30	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	0.00	1	46.00	46.00	-1	14,017	-0.01%
2020/02/05	1	45.20	0	0.00	45.40	1	13,961	0.01%
2020/02/04	4	44.83	2	44.20	45.05	2	13,912	0.01%
2020/01/31	2	45.10	1	45.10	45.05	1	13,806	0.01%
2020/01/30	7	45.26	6	45.80	45.00	1	13,719	0.01%
2020/01/20	4	47.10	0	0.00	47.10	4	13,126	0.03%
2020/01/17	0.5	47.00	1	47.10	47.15	-0.5	13,064	0.00%
2020/01/15	0	0.00	1	46.95	46.80	-1	12,907	-0.01%
2020/01/14	0	0.00	1	47.00	47.00	-1	12,838	-0.01%
2020/01/13	5	46.80	0	0.00	46.80	5	12,734	0.04%
2020/01/10	0.1	46.20	1	46.45	46.40	-0.9	12,676	-0.01%
2020/01/08	0	0.00	5	45.80	45.80	-5	12,623	-0.04%
2020/01/06	2	46.35	0	0.00	46.40	2	12,563	0.02%
2020/01/03	4	46.58	16	46.76	46.75	-12	12,558	-0.10%
2020/01/02	0	0.00	1	46.45	46.45	-1	12,533	-0.01%
2019/12/25	0.2	46.40	0	0.00	46.45	0.2	12,509	0.00%
2019/12/23	13.1	46.46	0	0.00	46.65	13.1	12,613	0.10%
2019/12/20	2	46.78	0	0.00	46.75	2	12,650	0.02%
2019/12/19	0	0.00	1	46.70	46.75	-1	12,514	-0.01%
2019/12/18	5	46.60	1	46.55	46.75	4	12,459	0.03%
2019/12/17	1	46.55	1	46.45	46.50	0	12,454	0.00%
2019/12/16	2	46.60	2	47.15	46.60	0	12,268	0.00%
2019/12/13	1	46.95	17	46.90	47.15	-16	12,136	-0.13%
2019/12/12	1.1	46.05	0	0.00	46.05	1.1	11,685	0.01%
2019/12/11	1	45.90	22	45.91	45.95	-21	11,598	-0.18%
2019/12/10	0	0.00	21	45.45	45.55	-21	11,447	-0.18%
2019/12/09	0	0.00	150	45.22	45.45	-150	11,404	-1.32%	大賣/鉅額交易
2019/12/06	0.1	45.35	1	45.50	45.45	-0.9	11,572	-0.01%
2019/12/05	1	45.30	14	45.40	45.50	-13	11,663	-0.11%
2019/12/03	6	44.78	0	0.00	44.90	6	11,512	0.05%
2019/12/02	0	0.00	1	44.80	44.80	-1	11,513	-0.01%
2019/11/29	14	44.99	1	45.00	44.80	13	11,431	0.11%
2019/11/28	2.3	45.40	0	0.00	45.40	2.3	11,208	0.02%
2019/11/27	1	45.70	2	45.85	45.85	-1	11,107	-0.01%
2019/11/26	0	0.00	5	46.20	46.00	-5	10,945	-0.05%
2019/11/25	1	45.85	5	45.95	46.10	-4	10,286	-0.04%
2019/11/22	2	44.98	4	45.15	45.30	-2	10,034	-0.02%
2019/11/21	20	45.00	0	0.00	45.05	20	10,041	0.20%
2019/11/20	1	45.20	1	45.45	45.45	0	9,948	0.00%
2019/11/15	0	0.00	1	45.05	45.30	-1	9,898	-0.01%
2019/11/14	0	0.00	5	45.05	45.10	-5	9,986	-0.05%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	2	45.40	5	45.80	45.55	-3	10,259	-0.03%
2019/11/11	1	45.00	0	0.00	45.20	1	10,222	0.01%
2019/11/08	2	45.48	0	0.00	45.60	2	10,236	0.02%
2019/11/07	8	46.12	0	0.00	45.50	8	10,148	0.08%
2019/11/06	4	45.85	2	45.85	45.85	2	9,873	0.02%
2019/11/05	0.1	44.95	0	0.00	44.95	0.1	9,380	0.00%
2019/11/04	0	0.00	40	44.60	44.95	-40	9,414	-0.42%
2019/11/01	2	44.48	2	44.50	44.55	0	9,445	0.00%
2019/10/31	5	45.20	0	0.00	44.55	5	9,553	0.05%
2019/10/29	1	45.30	0	0.00	45.45	1	9,564	0.01%
2019/10/28	0	0.00	3	45.30	45.30	-3	9,503	-0.03%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/16	0	0.00	3	45.20	45.25	-3	9,499	-0.03%
2019/10/15	0	0.00	1	44.95	44.95	-1	9,492	-0.01%
2019/10/14	2	44.73	1	44.55	44.80	1	9,512	0.01%
2019/10/09	0	0.00	3	44.00	43.90	-3	9,473	-0.03%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	1	44.00	0	0.00	44.00	1	9,453	0.01%
2019/10/03	1	44.00	0	0.00	44.10	1	9,476	0.01%
2019/09/26	2	44.55	0	0.00	44.60	2	10,060	0.02%
2019/09/25	1	44.55	0	0.00	44.40	1	10,268	0.01%
2019/09/23	5	44.74	3	45.00	44.85	2	10,504	0.02%
2019/09/20	2	45.25	0	0.00	45.15	2	10,806	0.02%
2019/09/19	4	45.19	0	0.00	45.20	4	10,757	0.04%
2019/09/16	3	45.20	4	45.33	45.30	-1	10,762	-0.01%
2019/09/12	1	45.00	2	45.05	45.00	-1	10,726	-0.01%
2019/09/11	0	0.00	34	44.80	44.95	-34	10,826	-0.31%
2019/09/10	181	44.94	10	44.97	44.90	171	10,813	1.58%	大買/鉅額交易
2019/09/09	1	44.45	2	44.33	44.55	-1	10,670	-0.01%
2019/09/06	31	44.00	0	0.00	44.00	31	10,567	0.29%
2019/09/05	0	0.00	2	43.95	43.95	-2	10,660	-0.02%
2019/09/04	1	43.30	0	0.00	43.45	1	10,519	0.01%
2019/09/03	10.1	43.60	0	0.00	43.25	10.1	10,585	0.10%
2019/08/30	0	0.00	13	43.56	43.65	-13	10,756	-0.12%
2019/08/28	0	0.00	1	43.70	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	1	43.35	43.50	-1	10,851	-0.01%
2019/08/26	2	42.80	1	42.90	43.00	1	10,789	0.01%
2019/08/22	0	0.00	1	43.20	43.10	-1	10,813	-0.01%
2019/08/20	1	43.10	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	21	43.31	43.35	-21	11,128	-0.19%
2019/08/16	20	43.15	1	42.60	43.15	19	11,048	0.17%
2019/08/15	113	41.92	0	0.00	41.90	113	10,942	1.03%	大買/鉅額交易
2019/08/14	86	42.41	0	0.00	42.05	86	11,055	0.78%
2019/08/13	55	42.37	1	42.40	42.30	54	11,116	0.49%
2019/08/12	22	42.19	0	0.00	41.90	22	11,259	0.20%
2019/08/08	3	41.87	0	0.00	41.90	3	11,569	0.03%
2019/08/07	1	41.70	0	0.00	41.65	1	11,618	0.01%
2019/08/05	1	42.00	1	41.95	42.00	0	11,942	0.00%
2019/08/02	7	42.42	0	0.00	42.35	7	11,942	0.06%
2019/08/01	2	43.02	0	0.00	42.90	2	12,024	0.02%
2019/07/31	4	43.23	0	0.00	43.20	4	12,042	0.03%
2019/07/30	1	43.50	1	43.55	43.50	0	11,991	0.00%
2019/07/29	1	43.50	11	43.50	43.55	-10	12,158	-0.08%
2019/07/25	1	43.75	0	0.00	43.90	1	12,432	0.01%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/22	2	43.83	1	43.60	43.60	1	12,563	0.01%
2019/07/18	3	43.50	5	43.51	43.45	-2	12,590	-0.02%
2019/07/17	0	0.00	40	43.65	43.50	-40	12,580	-0.32%
2019/07/15	15	43.93	0	0.00	43.85	15	12,428	0.12%
2019/07/12	2	44.05	0	0.00	43.95	2	12,723	0.02%
2019/07/11	1	44.15	0	0.00	44.20	1	12,840	0.01%
2019/07/10	1	44.30	0	0.00	44.30	1	13,018	0.01%
2019/07/09	1	44.10	3	43.90	44.05	-2	13,055	-0.02%
2019/07/05	2	44.15	0	0.00	44.30	2	13,178	0.02%
2019/07/04	5	44.44	4	44.39	44.35	1	13,236	0.01%
2019/07/03	2	46.00	0	0.00	46.10	2	13,177	0.02%
2019/07/02	3	46.30	0	0.00	46.25	3	13,031	0.02%
2019/07/01	4	46.30	0	0.00	46.25	4	12,781	0.03%
2019/06/27	0	0.00	2	45.98	45.80	-2	12,572	-0.02%
2019/06/20	1	44.60	0	0.00	44.65	1	12,612	0.01%
2019/06/19	0	0.00	2	44.70	44.80	-2	12,755	-0.02%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/17	3	43.90	2	43.85	44.10	1	12,868	0.01%
2019/06/13	2	43.40	1	43.45	43.65	1	13,170	0.01%
2019/06/11	1	43.95	0	0.00	44.45	1	13,372	0.01%
2019/06/10	0	0.00	1	44.00	44.15	-1	13,370	-0.01%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/06/05	2	43.23	1	43.20	43.10	1	13,478	0.01%
2019/06/03	0	0.00	3.5	43.37	43.65	-3.5	13,451	-0.03%
2019/05/31	4	43.04	3	43.07	43.25	1	13,432	0.01%
2019/05/30	3	42.62	0	0.00	42.60	3	13,379	0.02%
2019/05/28	1	42.45	0	0.00	42.30	1	13,740	0.01%
2019/05/24	5	42.38	0	0.00	42.00	5	13,806	0.04%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	0	0.00	10	43.10	43.05	-10	13,864	-0.07%
2019/05/20	9	41.99	1	42.00	41.90	8	13,733	0.06%
2019/05/17	5	41.93	0	0.00	41.90	5	13,636	0.04%
2019/05/16	9	42.28	0	0.00	42.00	9	13,498	0.07%
2019/05/15	2	43.20	0	0.00	43.25	2	13,362	0.01%
2019/05/14	21	43.20	8	43.06	43.15	13	13,373	0.10%
2019/05/13	31	43.95	13	43.87	43.80	18	13,270	0.14%
2019/05/09	6	44.67	0	0.00	44.60	6	13,436	0.04%
2019/05/08	11	45.10	0	0.00	45.05	11	13,438	0.08%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/06	0	0.00	4	45.65	45.60	-4	13,686	-0.03%
2019/05/03	11	46.17	1	46.20	46.15	10	13,628	0.07%
2019/05/02	3	46.13	0	0.00	46.40	3	13,506	0.02%
2019/04/30	2	45.65	0	0.00	45.60	2	13,422	0.01%
2019/04/29	3.1	45.67	3	45.65	45.70	0.1	13,422	0.00%
2019/04/26	1	45.15	0	0.00	45.50	1	13,449	0.01%
2019/04/25	5	45.10	0	0.00	45.20	5	13,629	0.04%
2019/04/23	1	45.10	0	0.00	45.35	1	14,182	0.01%
2019/04/22	0	0.00	1	45.25	45.25	-1	14,494	-0.01%
2019/04/19	5	45.25	2	45.20	45.20	3	14,744	0.02%
2019/04/18	4	44.75	6	44.83	45.00	-2	14,768	-0.01%
2019/04/17	7	45.15	5	45.17	45.20	2	14,610	0.01%
2019/04/16	1	45.30	0	0.00	45.30	1	14,477	0.01%
2019/04/15	0	0.00	5	45.65	45.70	-5	14,346	-0.03%
2019/04/12	5	45.65	0	0.00	45.70	5	14,335	0.03%
2019/04/11	1	45.45	0	0.00	45.55	1	14,325	0.01%
2019/04/08	9	45.57	1	45.50	45.35	8	14,074	0.06%
2019/04/03	1	46.00	1	46.00	46.00	0	13,801	0.00%
2019/04/02	1	45.90	1	46.00	46.00	0	13,773	0.00%
2019/04/01	2	45.75	4	45.86	45.60	-2	13,728	-0.01%
2019/03/29	1	45.00	9	45.07	46.00	-8	13,562	-0.06%
2019/03/28	6	44.93	4	44.84	45.10	2	13,404	0.01%
2019/03/27	4	44.99	2	45.00	44.95	2	13,331	0.02%
2019/03/26	1	45.55	0	0.00	45.50	1	13,224	0.01%
2019/03/25	7	45.69	1	45.75	45.55	6	13,349	0.04%
2019/03/22	4	46.69	1	46.75	46.40	3	13,166	0.02%
2019/03/21	2	46.80	0	0.00	46.90	2	13,054	0.02%
2019/03/20	6	46.93	1	47.35	47.15	5	13,050	0.04%
2019/03/19	1	46.80	8	46.78	46.95	-7	12,850	-0.05%
2019/03/18	0	0.00	4	45.70	46.00	-4	12,664	-0.03%
2019/03/14	0	0.00	1	45.25	45.25	-1	12,452	-0.01%
2019/03/12	7	45.04	0.2	45.10	45.00	6.8	12,423	0.06%
2019/03/11	0	0.00	1	44.70	44.50	-1	12,436	-0.01%
2019/03/08	1	44.60	0	0.00	44.70	1	12,490	0.01%
2019/03/07	2.2	45.04	0	0.00	45.10	2.2	12,623	0.02%
2019/03/06	0	0.00	1	45.20	45.15	-1	12,732	-0.01%
2019/03/05	2.5	45.14	0	0.00	45.10	2.5	12,846	0.02%
2019/03/04	1	45.05	2	44.85	45.15	-1	12,921	-0.01%
2019/02/27	0	0.00	100	45.55	45.50	-100	12,758	-0.78%
2019/02/26	0	0.00	20	45.35	45.45	-20	12,558	-0.16%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	20	45.00	5	44.95	45.10	15	12,083	0.12%
2019/02/20	68	44.92	3	45.02	45.05	65	12,003	0.54%
2019/02/19	58	44.85	0	0.00	44.85	58	11,846	0.49%
2019/02/18	0.5	44.85	0	0.00	44.75	0.5	11,801	0.00%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	10	44.64	2	44.85	44.50	8	11,660	0.07%
2019/02/13	3	44.42	0	0.00	44.60	3	11,458	0.03%
2019/02/12	2	44.10	0	0.00	44.30	2	11,447	0.02%
2019/02/11	0	0.00	3	44.30	44.15	-3	11,317	-0.03%
2019/01/30	7	44.64	0	0.00	44.55	7	11,181	0.06%
2019/01/29	7	44.62	0	0.00	44.75	7	11,121	0.06%
2019/01/28	0	0.00	7	44.46	44.60	-7	10,954	-0.06%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	3	44.35	0	0.00	44.25	3	10,710	0.03%
2019/01/21	0	0.00	2	44.20	44.30	-2	10,736	-0.02%
2019/01/18	0.5	44.30	2	44.15	44.15	-1.5	10,904	-0.01%
2019/01/17	5	44.05	0	0.00	44.05	5	11,002	0.05%
2019/01/16	1	44.50	0	0.00	44.00	1	10,922	0.01%
2019/01/15	4	44.74	0	0.00	44.60	4	10,614	0.04%
2019/01/14	6	45.20	0	0.00	45.00	6	10,342	0.06%
2019/01/11	1	45.80	0	0.00	45.95	1	10,140	0.01%
2019/01/10	2	46.70	0	0.00	46.90	2	9,958	0.02%
2019/01/09	0	0.00	2	47.10	47.05	-2	10,011	-0.02%
2019/01/07	4	45.86	2	46.00	45.95	2	10,273	0.02%
2019/01/04	1	45.00	0	0.00	45.30	1	10,445	0.01%
2019/01/03	2	45.95	0	0.00	45.80	2	10,903	0.02%
2019/01/02	5	46.29	0	0.00	46.10	5	11,063	0.05%
2018/12/27	0	0.00	2	46.90	46.95	-2	11,424	-0.02%
2018/12/25	0.1	46.75	0	0.00	46.50	0.1	11,742	0.00%
2018/12/22	0	0.00	1	47.05	47.05	-1	12,082	-0.01%
2018/12/21	0	0.00	0	47.30	47.30	0	12,410	0.00%
2018/12/19	2	47.10	0	0.00	47.30	2	12,580	0.02%
2018/12/18	1	47.05	0	0.00	47.05	1	12,666	0.01%
2018/12/14	1	47.45	0	0.00	47.45	1	13,129	0.01%
2018/12/13	1	47.90	0	0.00	48.05	1	13,081	0.01%
2018/12/12	1	47.50	0	0.00	47.55	1	13,095	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	2.2	47.58	0	0.00	47.50	2.2	12,977	0.02%
2018/12/07	6	47.98	0	0.00	48.00	6	12,947	0.05%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/04	3	48.60	0	0.00	48.75	3	12,872	0.02%
2018/12/03	1.1	49.11	0	0.00	49.15	1.1	12,840	0.01%
2018/11/30	0.1	48.90	0	0.00	48.80	0.1	12,724	0.00%
2018/11/29	2	48.83	1	49.30	48.60	1	12,537	0.01%
2018/11/28	6	48.85	0	0.00	48.85	6	12,400	0.05%
2018/11/27	1	49.35	0	0.00	49.10	1	12,281	0.01%
2018/11/26	7	50.00	10	50.40	49.90	-3	12,278	-0.02%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/20	1	51.20	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	3	51.30	51.50	-3	12,437	-0.02%
2018/11/16	0	0.00	3	51.10	51.10	-3	12,391	-0.02%
2018/11/14	0	0.00	1	50.70	51.20	-1	12,470	-0.01%
2018/11/13	1	49.70	0	0.00	51.00	1	12,510	0.01%
2018/11/09	0	0.00	10	51.03	51.10	-10	12,793	-0.08%
2018/11/08	0	0.00	17	50.64	50.90	-17	12,772	-0.13%
2018/11/07	3	50.00	2	50.25	50.30	1	12,670	0.01%
2018/11/06	0	0.00	3	49.38	49.80	-3	12,719	-0.02%
2018/11/05	1	48.65	1	49.20	49.20	0	12,683	0.00%
2018/10/31	7	48.14	1	48.45	48.45	6	12,664	0.05%
2018/10/29	3	46.70	0	0.00	46.90	3	12,550	0.02%
2018/10/26	13	46.75	10	47.35	47.10	3	12,485	0.02%
2018/10/25	4	48.36	0	0.00	48.00	4	12,226	0.03%
2018/10/24	0	0.00	1	49.00	49.15	-1	12,250	-0.01%
2018/10/23	1	49.75	0	0.00	49.55	1	12,184	0.01%
2018/10/22	1	50.00	0	0.00	50.00	1	12,160	0.01%
2018/10/19	0	0.00	2	50.10	50.20	-2	12,270	-0.02%
2018/10/17	9	49.99	0	0.00	49.75	9	12,384	0.07%
2018/10/16	10	49.60	9	49.65	49.70	1	12,337	0.01%
2018/10/15	1	49.65	0	0.00	49.95	1	12,269	0.01%
2018/10/12	2	49.33	0	0.00	50.10	2	12,013	0.02%
2018/10/11	22	49.87	0	0.00	49.65	22	11,865	0.19%
2018/10/09	10	51.80	3	51.77	51.50	7	11,377	0.06%
2018/10/08	0	0.00	1	51.30	51.60	-1	11,184	-0.01%
2018/10/05	2	50.90	6	51.50	50.90	-4	11,086	-0.04%
2018/10/02	0	0.00	1	52.00	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	4	52.35	52.50	-4	10,512	-0.04%
2018/09/28	1	51.50	0	0.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	2	51.60	51.90	-2	10,330	-0.02%
2018/09/21	0	0.00	11	50.95	51.10	-11	10,288	-0.11%
2018/09/20	0	0.00	1	50.60	50.40	-1	9,862	-0.01%
2018/09/14	1	50.10	1	50.20	50.10	0	10,481	0.00%
2018/09/13	1	50.00	0	0.00	49.90	1	10,634	0.01%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/09/07	14	49.84	0	0.00	49.50	14	11,443	0.12%
2018/09/04	0	0.00	5	51.00	50.90	-5	11,548	-0.04%
2018/08/30	0	0.00	5	50.80	50.50	-5	11,622	-0.04%
2018/08/29	0	0.00	16	50.76	50.90	-16	11,686	-0.14%
2018/08/28	1	50.80	0	0.00	50.80	1	11,740	0.01%
2018/08/27	0	0.00	12	50.60	50.70	-12	11,774	-0.10%
2018/08/24	1	49.90	0	0.00	49.85	1	11,640	0.01%
2018/08/23	2	49.95	0	0.00	50.10	2	11,918	0.02%
2018/08/17	6	49.74	0	0.00	49.90	6	12,024	0.05%
2018/08/14	1	50.10	50	50.10	50.30	-49	12,078	-0.41%
2018/08/13	18	50.07	0	0.00	50.10	18	12,264	0.15%
2018/08/10	0	0.00	5	50.90	50.90	-5	12,319	-0.04%
2018/08/09	3	50.53	0	0.00	50.40	3	12,483	0.02%
2018/08/08	0	0.00	5	50.90	50.70	-5	12,640	-0.04%
2018/08/07	2	50.50	0	0.00	50.50	2	12,772	0.02%
2018/08/03	50	50.40	0	0.00	50.80	50	13,049	0.38%
2018/08/02	1	50.20	140	50.30	50.20	-139	13,141	-1.06%	大賣/鉅額交易
2018/08/01	40	51.00	16.1	50.91	51.00	23.9	13,112	0.18%
2018/07/31	100	50.95	4	50.83	50.70	96	13,175	0.73%
2018/07/27	1	50.30	0	0.00	50.20	1	13,116	0.01%
2018/07/26	6	50.00	0	0.00	50.30	6	13,168	0.05%
2018/07/25	5	50.20	0	0.00	50.20	5	13,156	0.04%
2018/07/24	53	50.53	53	50.30	50.30	0	13,149	0.00%
2018/07/23	10	50.60	10	50.90	51.00	0	13,077	0.00%
2018/07/20	20	50.50	22	50.78	51.00	-2	13,127	-0.02%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/18	21	50.70	20	50.80	50.80	1	13,137	0.01%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/11	21	50.10	20	50.30	50.30	1	13,360	0.01%
2018/07/10	2	50.00	0	0.00	50.50	2	13,348	0.01%
2018/07/09	1	49.90	0	0.00	50.10	1	13,363	0.01%
2018/07/06	3	49.20	0	0.00	49.45	3	13,375	0.02%
2018/07/05	6	49.62	0	0.00	49.80	6	13,409	0.04%
2018/07/04	1	50.00	0	0.00	50.00	1	13,615	0.01%
2018/07/03	11	50.00	0	0.00	50.00	11	13,638	0.08%
2018/06/29	3	50.90	1	51.10	51.10	2	13,434	0.01%
2018/06/27	13	50.53	10	50.65	50.50	3	13,279	0.02%
2018/06/26	0	0.00	0.1	51.00	50.90	-0.1	13,056	0.00%
2018/06/21	0	0.00	10	54.10	53.90	-10	12,476	-0.08%
2018/06/20	2	53.60	1	53.70	53.70	1	12,714	0.01%
2018/06/15	6	52.80	5	52.90	53.70	1	12,431	0.01%
2018/06/14	2	53.00	100	53.30	52.90	-98	12,213	-0.80%
2018/06/13	0	0.00	3	53.93	54.00	-3	12,056	-0.02%
2018/06/12	0	0.00	10	53.80	53.50	-10	12,349	-0.08%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	1	53.70	6	54.00	53.80	-5	12,317	-0.04%
2018/06/07	0	0.00	10	53.80	54.00	-10	12,354	-0.08%
2018/06/06	0.1	53.10	1	53.60	53.30	-0.9	12,473	-0.01%
2018/06/04	0	0.00	1	52.70	52.80	-1	12,333	-0.01%
2018/05/31	3	51.70	0	0.00	52.10	3	12,376	0.02%
2018/05/30	7	51.56	1	51.90	51.20	6	12,242	0.05%
2018/05/29	4	52.90	0	0.00	52.80	4	12,296	0.03%
2018/05/23	5	52.98	0	0.00	53.30	5	12,693	0.04%
2018/05/22	1	53.30	11	53.69	53.70	-10	12,665	-0.08%
2018/05/21	0	0.00	1	53.10	53.20	-1	12,638	-0.01%
2018/05/18	1	52.90	5	53.00	52.90	-4	12,560	-0.03%
2018/05/17	0	0.00	3	52.70	52.50	-3	12,527	-0.02%
2018/05/16	1	52.10	0	0.00	52.20	1	12,388	0.01%
2018/05/15	1	51.60	0	0.00	51.20	1	12,430	0.01%
2018/05/14	6	51.80	0	0.00	51.80	6	12,756	0.05%
2018/05/11	0	0.00	2	51.55	51.80	-2	12,840	-0.02%
2018/05/09	0	0.00	10	50.80	50.70	-10	12,756	-0.08%
2018/05/04	10	50.10	3	50.20	50.10	7	12,970	0.05%
2018/05/03	2	50.50	0.2	50.50	50.40	1.8	12,844	0.01%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/30	4	50.90	22	51.00	51.00	-18	13,175	-0.14%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/23	2	50.30	0	0.00	50.20	2	13,527	0.01%
2018/04/20	1	50.20	2	50.20	50.40	-1	13,801	-0.01%
2018/04/19	0	0.00	2	50.50	50.60	-2	14,009	-0.01%
2018/04/17	16	50.09	4	49.90	49.95	12	14,128	0.08%
2018/04/16	6	50.50	0	0.00	50.60	6	14,244	0.04%
2018/04/13	1	51.00	0	0.00	51.20	1	14,345	0.01%
2018/04/12	0	0.00	10	51.30	51.00	-10	14,474	-0.07%
2018/04/11	2	51.10	10	51.60	51.00	-8	14,669	-0.05%
2018/04/10	0	0.00	1	50.40	51.00	-1	14,659	-0.01%
2018/04/03	4	49.80	10	49.80	49.90	-6	14,590	-0.04%
2018/04/02	2	50.10	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.20	1	50.20	50.20	0	14,579	0.00%
2018/03/30	0	50.20	50	50.40	50.10	-50	14,685	-0.34%
2018/03/29	52	50.10	1	50.10	50.10	51	14,706	0.35%
2018/03/28	2	50.25	0	0.00	50.30	2	14,603	0.01%
2018/03/27	0	50.70	0	0.00	50.70	0	14,619	0.00%
2018/03/26	1	50.30	1	50.30	50.40	0	14,557	0.00%
2018/03/23	85	50.25	30	50.30	50.30	55	14,657	0.38%
2018/03/19	0	51.50	1	51.60	51.60	-1	14,353	-0.01%
2018/03/16	1	51.00	0	0.00	51.70	1	14,383	0.01%
2018/03/14	1	51.70	0	0.00	51.60	1	14,138	0.01%
2018/03/12	1	51.70	27	51.52	51.80	-26	14,194	-0.18%
2018/03/09	0.1	50.60	0	0.00	50.50	0.1	14,081	0.00%
2018/03/08	2	50.45	0	0.00	50.40	2	14,429	0.01%
2018/03/07	0	0.00	4	50.38	50.30	-4	14,758	-0.03%
2018/03/05	6	50.05	0	0.00	50.10	6	15,600	0.04%
2018/03/02	6	50.93	0	0.00	50.80	6	15,494	0.04%
2018/02/23	0	0.00	1	52.00	52.30	-1	15,567	-0.01%
2018/02/22	4	51.43	1	51.50	51.80	3	16,252	0.02%
2018/02/12	4	51.10	2	50.80	51.00	2	16,782	0.01%
2018/02/09	0	0.00	1	50.50	50.20	-1	16,786	-0.01%
2018/02/08	2	50.60	0	0.00	50.60	2	16,607	0.01%
2018/02/07	10	50.60	0	0.00	50.20	10	16,574	0.06%
2018/02/06	10	49.85	0	0.00	49.20	10	16,301	0.06%
2018/02/05	5	52.10	0	0.00	52.10	5	15,858	0.03%
2018/02/02	5	53.20	0	0.00	53.40	5	15,666	0.03%
2018/02/01	4	54.30	0	0.00	54.00	4	15,579	0.03%
2018/01/31	0	0.00	4	53.40	54.20	-4	15,496	-0.03%
2018/01/30	0	0.00	30.1	53.20	53.10	-30.1	15,396	-0.20%
2018/01/23	0	0.00	2	54.10	54.00	-2	15,235	-0.01%
2018/01/18	1	53.90	0	0.00	53.80	1	15,268	0.01%
2018/01/17	1	54.20	0	0.00	54.20	1	15,074	0.01%
2018/01/16	0	0.00	106	54.25	54.80	-106	14,907	-0.71%	大賣/鉅額交易
2018/01/15	0	0.00	7	54.09	54.10	-7	14,546	-0.05%
2018/01/12	0	0.00	5	53.20	53.20	-5	14,299	-0.03%
2018/01/11	0	0.00	30	53.00	53.00	-30	14,227	-0.21%
2018/01/10	1	53.00	12.1	53.00	53.00	-11.1	14,236	-0.08%
2018/01/05	0	0.00	15	52.03	52.20	-15	13,900	-0.11%
2018/01/04	1	51.60	9	51.54	51.90	-8	13,779	-0.06%
2018/01/03	0	0.00	7.1	51.48	51.50	-7.1	13,865	-0.05%
2018/01/02	0	0.00	4	50.85	51.00	-4	13,535	-0.03%