富邦金 (2881)-凱基-彰化券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608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－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	89.50	0	0.00	89.30	2	20,004	0.01%
2024/11/21	5.4	89.61	0	0.00	89.30	5.4	19,779	0.03%
2024/11/20	0	90.50	1	91.00	90.50	-1	19,500	-0.01%
2024/11/19	2.2	89.66	2	90.45	91.40	0.2	19,195	0.00%
2024/11/18	11.1	90.05	0	0.00	89.80	11.1	19,010	0.06%
2024/11/15	0.5	91.30	1	91.90	91.00	-0.5	18,924	0.00%
2024/11/14	4.8	90.19	0	0.00	90.30	4.8	19,385	0.02%
2024/11/13	3	90.80	0	0.00	91.00	3	19,364	0.02%
2024/11/12	0	0.00	4.1	92.36	91.70	-4.1	19,422	-0.02%
2024/11/11	0.7	91.99	0	0.00	91.70	0.7	19,260	0.00%
2024/11/08	0	0.00	14.3	92.65	92.90	-14.3	19,387	-0.07%
2024/11/07	0	0.00	0.2	92.10	92.20	-0.2	19,670	0.00%
2024/11/06	1.3	91.54	11.2	91.93	91.40	-9.9	19,744	-0.05%
2024/11/05	0.2	91.76	21	92.20	92.30	-20.8	19,929	-0.10%
2024/11/04	0	0.00	6	92.00	92.30	-6	20,306	-0.03%
2024/11/01	19.2	89.21	10	89.50	90.40	9.2	20,761	0.04%
2024/10/30	6.5	90.97	0	0.00	90.80	6.5	20,654	0.03%
2024/10/29	1.2	90.82	0.2	91.40	91.60	1.1	20,802	0.01%
2024/10/28	1.4	91.79	1	92.00	91.90	0.4	20,934	0.00%
2024/10/25	0.5	91.90	4	92.10	92.20	-3.5	20,996	-0.02%
2024/10/24	6.4	91.59	0.4	92.10	91.30	6	21,308	0.03%
2024/10/23	4.1	92.20	0.1	92.49	92.10	4	21,408	0.02%
2024/10/22	2.3	91.38	34.2	92.88	93.30	-31.9	21,571	-0.15%
2024/10/21	18.4	91.02	0	0.00	90.90	18.4	21,814	0.08%
2024/10/18	0	0.00	17.3	93.09	93.20	-17.3	22,227	-0.08%
2024/10/17	0	0.00	1	91.00	91.60	-1	22,362	0.00%
2024/10/16	11.3	90.56	0	0.00	90.30	11.3	22,691	0.05%
2024/10/15	3	91.60	3	91.70	91.90	0	22,761	0.00%
2024/10/14	1.2	90.24	0	0.00	90.50	1.2	22,995	0.01%
2024/10/11	0	0.00	1.4	91.00	90.70	-1.4	23,459	-0.01%
2024/10/09	0.3	91.11	10	91.60	90.60	-9.7	24,140	-0.04%
2024/10/08	13.6	90.05	0.2	90.70	91.40	13.4	24,555	0.05%
2024/10/07	0	0.00	3	90.63	91.10	-3	24,614	-0.01%
2024/10/04	2.3	89.71	0	0.00	90.10	2.3	24,759	0.01%
2024/10/01	4.2	89.94	0	0.00	90.70	4.2	24,857	0.02%
2024/09/30	2.3	90.65	1	91.10	90.40	1.3	24,899	0.01%
2024/09/27	5.9	91.48	0.1	91.30	91.30	5.8	25,011	0.02%
2024/09/26	14.1	93.15	3	93.57	93.00	11.1	25,013	0.04%
2024/09/25	0	0.00	3.3	93.17	93.30	-3.3	25,065	-0.01%
2024/09/24	0	0.00	15.1	92.13	92.60	-15.1	25,081	-0.06%
2024/09/23	4	90.70	2	91.14	91.90	2	24,959	0.01%
2024/09/20	0	0.00	5.8	90.17	90.80	-5.8	24,779	-0.02%
2024/09/19	1.3	88.79	11	88.05	89.30	-9.8	24,364	-0.04%
2024/09/18	0.6	87.70	11	87.72	87.10	-10.4	24,275	-0.04%
2024/09/16	1.6	86.67	0	0.00	86.80	1.6	24,356	0.01%
2024/09/13	0.2	86.30	0	0.00	86.70	0.2	24,457	0.00%
2024/09/12	3.4	86.39	4	85.90	85.80	-0.6	24,581	0.00%
2024/09/11	8.6	85.81	6.1	85.57	85.50	2.6	24,518	0.01%
2024/09/10	17.3	86.74	6	87.25	86.40	11.3	24,405	0.05%
2024/09/09	24.5	85.99	0	0.00	86.00	24.5	24,202	0.10%
2024/09/06	1	92.40	3	92.53	92.50	-2	23,818	-0.01%
2024/09/05	2	92.40	10	92.66	92.30	-8	23,891	-0.03%
2024/09/04	7.4	90.75	1.3	91.01	90.50	6	23,916	0.03%
2024/09/03	6	93.73	22.4	93.67	93.70	-16.4	23,666	-0.07%
2024/09/02	3	94.47	16.6	94.23	94.00	-13.6	23,793	-0.06%
2024/08/30	0.1	92.00	3.1	92.00	91.90	-3	23,527	-0.01%
2024/08/29	0.5	91.25	0.3	91.30	91.30	0.2	23,260	0.00%
2024/08/28	1	91.50	2	91.95	92.00	-1	23,201	0.00%
2024/08/27	0	0.00	2.3	91.73	92.20	-2.3	23,547	-0.01%
2024/08/26	0	0.00	16.2	91.77	91.90	-16.2	23,570	-0.07%
2024/08/23	0	0.00	2.2	89.09	89.00	-2.2	23,443	-0.01%
2024/08/22	11.1	88.15	0	88.10	88.10	11.1	23,449	0.05%
2024/08/21	5.3	88.72	2.2	88.96	89.20	3.2	23,410	0.01%
2024/08/20	2.9	88.81	10	89.10	88.80	-7.2	23,578	-0.03%
2024/08/19	0	91.00	1.8	91.09	90.00	-1.7	23,460	-0.01%
2024/08/16	1.3	92.12	173.1	91.83	92.40	-171.8	23,206	-0.74%	大賣/鉅額交易
2024/08/15	1.3	89.11	15.6	89.50	89.00	-14.3	22,631	-0.06%
2024/08/14	1.1	88.56	5.1	89.27	89.30	-4	22,604	-0.02%
2024/08/13	5	87.44	7	87.36	87.50	-2	22,552	-0.01%
2024/08/12	13	87.42	4.1	87.18	86.80	9	23,115	0.04%
2024/08/09	2	85.90	8.5	86.02	86.00	-6.5	23,645	-0.03%
2024/08/08	1	82.71	4.2	82.91	83.10	-3.2	23,424	-0.01%
2024/08/07	6.4	82.16	6	82.35	82.60	0.4	23,402	0.00%
2024/08/06	7.2	80.45	3.7	80.42	80.70	3.5	23,694	0.01%
2024/08/05	7.3	81.26	24.2	81.74	79.00	-16.9	23,480	-0.07%
2024/08/02	2.2	85.15	8.1	86.77	86.90	-5.9	22,894	-0.03%
2024/08/01	1	88.20	2.6	88.29	88.20	-1.6	22,777	-0.01%
2024/07/31	0.4	88.53	3.2	88.53	88.20	-2.8	22,727	-0.01%
2024/07/30	3.1	85.98	2.1	85.80	86.50	1.1	22,520	0.00%
2024/07/29	2.1	87.58	1	86.99	87.20	1	22,530	0.00%
2024/07/26	3.2	83.52	4.3	83.06	84.90	-1.1	22,333	0.00%
2024/07/23	2.2	84.66	20	85.08	85.50	-17.8	22,420	-0.08%
2024/07/22	21.5	83.28	5.4	83.37	82.60	16.1	22,386	0.07%
2024/07/19	71.6	87.41	18.3	85.90	86.10	53.4	21,848	0.24%
2024/07/18	23.3	89.75	52	89.20	89.90	-28.7	21,122	-0.14%
2024/07/17	1.7	91.25	2.3	92.30	91.00	-0.6	20,524	0.00%
2024/07/16	2	91.00	3.1	91.76	91.70	-1.1	20,248	-0.01%
2024/07/15	13.5	90.35	10.2	90.28	90.90	3.3	20,299	0.02%
2024/07/12	4	92.07	5.3	92.26	91.90	-1.3	20,058	-0.01%
2024/07/11	33	93.02	13.3	91.97	92.40	19.7	19,740	0.10%
2024/07/10	7.5	89.88	6.8	89.69	89.10	0.7	19,336	0.00%
2024/07/09	2.3	85.93	1.2	85.80	86.00	1.1	18,931	0.01%
2024/07/08	1	85.60	6.3	85.75	86.00	-5.3	18,906	-0.03%
2024/07/05	2.2	84.22	1.1	84.78	84.90	1.1	18,872	0.01%
2024/07/04	1	83.70	1.1	83.68	83.70	-0.1	18,683	0.00%
2024/07/03	1	83.10	3.3	82.63	83.30	-2.3	18,577	-0.01%
2024/07/02	0	0.00	27	80.26	81.00	-27	18,231	-0.15%
2024/07/01	0	80.15	7.3	80.14	80.40	-7.3	18,105	-0.04%
2024/06/28	0.6	79.23	6.6	79.42	79.30	-6	17,915	-0.03%
2024/06/27	2.2	77.24	1.1	78.09	78.40	1.1	17,595	0.01%
2024/06/26	0.5	78.21	11.1	78.34	77.80	-10.7	17,536	-0.06%
2024/06/25	0	0.00	1.6	78.36	78.50	-1.6	17,452	-0.01%
2024/06/24	3.3	78.06	1	78.00	78.10	2.3	17,366	0.01%
2024/06/21	1.1	78.25	2.5	77.88	78.30	-1.4	17,199	-0.01%
2024/06/20	2.6	77.90	1	77.64	78.00	1.5	17,088	0.01%
2024/06/19	0.8	77.17	2.3	77.65	77.80	-1.4	17,157	-0.01%
2024/06/18	0.5	76.20	1	77.00	77.00	-0.5	17,177	0.00%
2024/06/17	10.2	75.91	12.6	76.39	76.00	-2.4	17,240	-0.01%
2024/06/14	0.1	76.60	5	76.70	76.90	-4.9	17,282	-0.03%
2024/06/13	1	76.10	5	76.40	76.20	-4	17,306	-0.02%
2024/06/12	20	76.02	3.2	76.37	76.00	16.8	17,691	0.09%
2024/06/11	0	77.20	3.2	77.18	77.30	-3.2	17,840	-0.02%
2024/06/07	4.1	75.40	2	75.60	76.00	2.1	17,717	0.01%
2024/06/06	0	0.00	31	74.76	75.20	-31	17,624	-0.18%
2024/06/05	0	0.00	28.2	74.06	74.00	-28.2	17,547	-0.16%
2024/06/04	0.2	73.10	0	0.00	73.60	0.2	17,719	0.00%
2024/05/31	0.4	72.86	15.4	73.37	73.40	-15	17,793	-0.08%
2024/05/30	11.1	71.91	0	0.00	71.90	11.1	17,416	0.06%
2024/05/29	8.2	72.71	1	73.10	72.40	7.2	17,207	0.04%
2024/05/28	0	73.50	4	73.68	73.80	-4	17,000	-0.02%
2024/05/27	5	73.34	3	73.50	73.50	2	17,189	0.01%
2024/05/24	0	0.00	0	73.10	73.30	0	17,134	0.00%
2024/05/23	1.2	72.52	0.3	72.60	72.50	0.9	16,972	0.01%
2024/05/22	1	73.00	0	0.00	73.50	1	16,921	0.01%
2024/05/21	6	72.67	0.4	72.50	72.90	5.6	16,866	0.03%
2024/05/20	6.7	73.72	0.9	73.70	73.80	5.8	16,774	0.03%
2024/05/17	3.1	74.50	6	74.73	74.60	-3	16,753	-0.02%
2024/05/16	4.2	74.47	15.7	75.03	73.90	-11.5	16,559	-0.07%
2024/05/15	1.3	73.73	31.1	73.53	73.80	-29.8	16,076	-0.19%
2024/05/14	0	0.00	0.7	71.35	71.20	-0.7	15,585	0.00%
2024/05/13	0	71.40	6	71.35	71.50	-6	15,535	-0.04%
2024/05/10	3	71.57	10.6	71.14	71.80	-7.6	15,359	-0.05%
2024/05/09	0	0.00	3	70.50	69.90	-3	14,925	-0.02%
2024/05/08	5	69.80	0	0.00	69.90	5	14,769	0.03%
2024/05/07	0	0.00	25	69.95	69.90	-25	14,815	-0.17%
2024/05/06	0	0.00	16	69.99	70.00	-16	14,722	-0.11%
2024/05/03	12	69.13	0.5	69.40	69.00	11.5	14,643	0.08%
2024/05/02	0	0.00	1	69.20	69.00	-1	14,623	-0.01%
2024/04/30	0	0.00	0	69.60	69.10	0	14,584	0.00%
2024/04/29	2.2	68.71	6.8	68.99	69.40	-4.7	14,502	-0.03%
2024/04/26	5.5	67.88	1	68.00	67.60	4.4	14,280	0.03%
2024/04/25	7.2	66.37	0	0.00	66.40	7.2	14,183	0.05%
2024/04/24	2.4	66.85	0	0.00	66.80	2.4	14,297	0.02%
2024/04/23	1	66.31	3	66.30	66.30	-2	14,674	-0.01%
2024/04/22	1.2	66.33	28.1	65.76	66.20	-26.9	14,818	-0.18%
2024/04/19	4.4	65.03	5	65.40	65.00	-0.6	14,682	0.00%
2024/04/18	12.6	66.12	0	0.00	66.30	12.6	14,312	0.09%
2024/04/17	6.8	66.12	0	0.00	66.00	6.8	14,158	0.05%
2024/04/16	10	65.97	0	0.00	65.70	10	14,009	0.07%
2024/04/15	2.3	67.53	2	67.50	67.40	0.3	13,715	0.00%
2024/04/12	7.1	67.86	0.1	68.10	67.80	7	13,827	0.05%
2024/04/11	4.4	68.51	0	0.00	68.40	4.4	13,737	0.03%
2024/04/10	1.3	69.59	0	0.00	69.20	1.3	13,540	0.01%
2024/04/09	1.5	69.60	3.1	69.86	70.00	-1.6	13,590	-0.01%
2024/04/08	2.2	68.72	0.2	68.70	68.70	2	13,482	0.01%
2024/04/03	16.6	68.80	1	69.00	68.60	15.6	13,479	0.12%
2024/04/02	2.4	69.36	2	69.45	69.50	0.4	13,362	0.00%
2024/04/01	0.4	69.55	0	0.00	69.50	0.4	13,371	0.00%
2024/03/29	2.4	69.74	17.1	69.79	69.70	-14.7	13,366	-0.11%
2024/03/28	5.9	69.29	5	69.10	69.30	0.9	13,306	0.01%
2024/03/27	3.5	69.48	0	0.00	69.80	3.5	13,244	0.03%
2024/03/26	0.3	69.27	0.1	69.30	69.60	0.2	13,283	0.00%
2024/03/25	9.5	69.07	1.1	69.21	69.00	8.4	13,373	0.06%
2024/03/22	16.2	69.69	5	70.00	69.60	11.1	13,255	0.08%
2024/03/21	0.2	70.28	4.2	70.31	70.70	-4	13,122	-0.03%
2024/03/20	0.4	69.70	4.1	69.95	69.60	-3.7	13,290	-0.03%
2024/03/19	2.2	69.70	0.3	69.56	69.80	1.9	13,945	0.01%
2024/03/18	0.4	69.29	2.6	69.34	69.50	-2.2	13,834	-0.02%
2024/03/15	9.3	69.47	1	69.79	69.60	8.3	13,747	0.06%
2024/03/14	28	70.20	122.8	70.43	70.70	-94.8	13,274	-0.71%	大賣/
2024/03/13	1.2	69.48	1	69.50	69.90	0.2	13,016	0.00%
2024/03/12	0	0.00	2	69.40	69.70	-2	13,025	-0.02%
2024/03/11	3.1	69.52	30	69.40	69.20	-26.9	12,911	-0.21%
2024/03/08	36.7	69.06	1.1	68.42	69.20	35.7	12,838	0.28%
2024/03/07	1.1	68.21	3.3	67.60	68.10	-2.1	12,575	-0.02%
2024/03/06	0.2	67.37	3	67.53	67.30	-2.8	12,463	-0.02%
2024/03/05	2.1	67.30	4.4	67.36	67.30	-2.3	12,754	-0.02%
2024/03/04	0.1	67.50	2	67.55	67.40	-1.9	12,816	-0.01%
2024/03/01	0.2	67.60	2.3	67.37	67.40	-2.1	12,878	-0.02%
2024/02/29	0	0.00	1.1	67.70	68.00	-1.1	12,846	-0.01%
2024/02/27	14.1	66.83	8.5	66.84	66.90	5.6	12,588	0.04%
2024/02/26	0.2	66.50	6.1	66.90	66.90	-5.9	12,529	-0.05%
2024/02/23	6	66.60	1.1	66.69	66.60	5	12,538	0.04%
2024/02/22	0.1	66.30	11.1	66.39	66.50	-11	12,925	-0.09%
2024/02/21	0.4	66.05	1	66.40	66.30	-0.6	13,007	0.00%
2024/02/20	2	66.00	19.3	66.26	66.50	-17.3	13,092	-0.13%
2024/02/19	0	0.00	21.1	65.90	66.10	-21.1	13,089	-0.16%
2024/02/16	2.1	65.30	6.5	65.35	65.90	-4.4	13,316	-0.03%
2024/02/15	2	65.20	27	65.36	65.30	-25	13,218	-0.19%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/02/02	0.1	64.50	20.5	64.80	64.90	-20.4	12,851	-0.16%
2024/02/01	0.1	64.60	0.8	64.54	64.80	-0.7	12,788	-0.01%
2024/01/31	0	0.00	1	64.40	64.50	-1	12,743	-0.01%
2024/01/30	0	0.00	5.5	64.66	64.30	-5.5	12,664	-0.04%
2024/01/29	0	0.00	2.1	64.70	64.80	-2.1	12,620	-0.02%
2024/01/26	0	0.00	51	64.80	64.80	-51	12,633	-0.40%
2024/01/25	0	0.00	8	64.56	64.60	-8	12,627	-0.06%
2024/01/24	0	0.00	8.1	64.40	64.40	-8.1	12,680	-0.06%
2024/01/23	0	0.00	2.2	63.51	63.90	-2.2	12,652	-0.02%
2024/01/22	0	0.00	16.5	63.45	63.20	-16.5	12,692	-0.13%
2024/01/19	6	62.75	8	63.05	63.00	-2	12,624	-0.02%
2024/01/18	1.1	61.92	1	62.20	62.30	0.1	12,575	0.00%
2024/01/17	8.5	62.66	2.1	62.61	62.30	6.4	12,378	0.05%
2024/01/16	9.1	63.25	0.1	63.40	63.20	9.1	12,011	0.08%
2024/01/15	3	64.20	1.2	64.35	64.10	1.8	11,979	0.01%
2024/01/12	0.5	63.90	0	0.00	64.10	0.5	12,266	0.00%
2024/01/11	9	64.12	0	0.00	63.90	9	12,340	0.07%
2024/01/10	0.1	64.00	1	64.00	64.00	-0.9	12,641	-0.01%
2024/01/09	0.5	64.06	0	0.00	64.00	0.5	12,669	0.00%
2024/01/08	6	64.27	14.2	64.48	64.10	-8.1	12,707	-0.06%
2024/01/05	6	63.22	4.5	63.33	63.20	1.5	12,586	0.01%
2024/01/04	2.1	63.45	0	0.00	63.50	2.1	12,612	0.02%
2024/01/03	29.2	63.48	1	63.70	63.70	28.2	12,742	0.22%
2024/01/02	1.1	64.30	19	64.28	64.60	-17.9	12,604	-0.14%
2023/12/29	2.3	64.50	1	64.70	64.80	1.3	12,693	0.01%
2023/12/28	0	0.00	22.1	64.81	64.90	-22.1	12,834	-0.17%
2023/12/27	2	64.60	6	64.52	64.60	-4	12,812	-0.03%
2023/12/26	2	63.90	0.3	63.94	64.30	1.7	12,796	0.01%
2023/12/25	1	63.60	0	0.00	63.70	1	12,845	0.01%
2023/12/22	0	63.60	0	0.00	63.50	0	12,920	0.00%
2023/12/21	8.4	63.24	0.3	63.50	63.40	8	13,057	0.06%
2023/12/20	5.2	63.80	0	0.00	63.60	5.2	13,042	0.04%
2023/12/19	31.7	63.88	1.2	63.91	63.90	30.5	13,026	0.23%
2023/12/18	12.2	64.29	1.1	64.45	64.50	11.2	13,092	0.09%
2023/12/15	11.4	65.01	7	65.04	65.10	4.4	13,080	0.03%
2023/12/14	3.1	64.57	75.4	64.90	65.20	-72.3	12,662	-0.57%
2023/12/13	8.5	62.75	0	0.00	62.90	8.5	11,823	0.07%
2023/12/12	0.1	62.80	3.7	63.06	63.10	-3.6	11,987	-0.03%
2023/12/11	1.4	62.84	1	63.00	62.90	0.4	11,981	0.00%
2023/12/08	26.2	62.90	0	0.00	63.20	26.2	11,956	0.22%
2023/12/07	29.2	62.81	0.1	63.30	63.20	29.1	11,888	0.25%
2023/12/06	13	63.84	5	64.06	63.80	8	11,678	0.07%
2023/12/05	8.6	63.71	1	63.80	64.10	7.6	11,639	0.06%
2023/12/04	3.7	63.96	0	0.00	64.40	3.7	11,562	0.03%
2023/12/01	7.4	63.79	0	0.00	63.80	7.4	11,614	0.06%
2023/11/30	6.5	63.91	2	64.00	64.40	4.5	11,635	0.04%
2023/11/29	2	63.76	1.3	64.08	63.70	0.7	11,359	0.01%
2023/11/28	3	63.93	2.2	63.90	63.90	0.8	11,377	0.01%
2023/11/27	2.2	64.25	0.1	64.00	63.50	2.1	11,505	0.02%
2023/11/24	5.5	63.80	3.1	63.84	63.90	2.4	11,496	0.02%
2023/11/22	2.4	64.45	8.4	64.53	64.60	-6	11,573	-0.05%
2023/11/21	3.9	64.45	21.5	64.76	64.90	-17.6	11,556	-0.15%
2023/11/20	0.1	63.20	11.5	63.24	63.50	-11.4	11,121	-0.10%
2023/11/17	0.2	62.80	10	63.16	63.20	-9.8	11,019	-0.09%
2023/11/16	0.1	62.80	13.9	62.78	62.90	-13.8	10,907	-0.13%
2023/11/15	0	0.00	5.2	62.59	62.70	-5.2	10,849	-0.05%
2023/11/14	0	0.00	0.4	61.70	61.70	-0.4	10,586	0.00%
2023/11/13	0	61.50	0	0.00	61.70	0	10,655	0.00%
2023/11/09	0.1	61.50	2	61.60	61.70	-1.9	11,043	-0.02%
2023/11/07	0	0.00	0.3	61.50	61.50	-0.3	11,421	0.00%
2023/11/06	0	0.00	21	61.69	61.50	-21	11,533	-0.18%
2023/11/03	6	60.90	3.3	61.16	61.30	2.7	11,525	0.02%
2023/11/02	2	60.90	6	61.00	60.90	-4	11,606	-0.03%
2023/11/01	20	60.05	11	60.19	60.00	9	11,598	0.08%
2023/10/30	10	59.70	0.1	59.90	59.80	9.9	11,953	0.08%
2023/10/27	1	60.20	5	60.10	60.30	-4	12,134	-0.03%
2023/10/26	6	59.67	20	59.60	59.60	-14	12,483	-0.11%
2023/10/24	1	59.71	0	0.00	59.90	1	12,831	0.01%
2023/10/23	2.4	60.10	2	59.75	59.90	0.4	12,972	0.00%
2023/10/20	7.3	59.80	1	60.40	60.70	6.3	12,837	0.05%
2023/10/19	0.2	61.20	0	0.00	61.00	0.2	12,622	0.00%
2023/10/18	1.1	61.08	15	61.30	61.40	-14	12,692	-0.11%
2023/10/17	2.1	61.10	0	61.20	61.30	2	12,598	0.02%
2023/10/16	0.1	60.94	0.3	61.08	61.00	-0.2	13,008	0.00%
2023/10/13	0.6	61.10	1.3	61.00	60.90	-0.7	13,435	-0.01%
2023/10/12	45.2	61.48	3	61.40	61.70	42.2	13,830	0.31%
2023/10/11	0	0.00	5	61.30	61.60	-5	13,883	-0.04%
2023/10/06	0.4	60.71	1	60.70	60.70	-0.6	13,848	0.00%
2023/10/05	2.2	60.06	3	60.40	60.50	-0.8	14,091	-0.01%
2023/10/04	11.9	59.82	0.2	60.10	59.70	11.8	14,204	0.08%
2023/10/03	6.3	60.37	0	0.00	60.50	6.3	14,058	0.04%
2023/10/02	3	60.80	1	60.70	60.80	2	14,187	0.01%
2023/09/28	3.5	60.73	0	0.00	60.70	3.5	14,444	0.02%
2023/09/27	4.5	60.25	0	0.00	60.60	4.5	14,373	0.03%
2023/09/26	10.6	60.54	0	0.00	60.60	10.6	14,355	0.07%
2023/09/25	0.5	61.52	0	0.00	61.30	0.5	14,201	0.00%
2023/09/22	5.3	61.14	0	0.00	61.00	5.3	14,276	0.04%
2023/09/21	0.3	61.65	0	0.00	61.40	0.3	14,252	0.00%
2023/09/20	1.4	62.19	0	0.00	62.10	1.4	14,145	0.01%
2023/09/19	2.5	62.62	0	0.00	62.60	2.5	14,108	0.02%
2023/09/18	0	0.00	0.2	62.50	62.80	-0.2	14,238	0.00%
2023/09/15	0.1	62.80	2	62.70	62.50	-2	14,283	-0.01%
2023/09/14	4.7	62.69	3	62.90	62.90	1.7	14,131	0.01%
2023/09/13	0	0.00	1.3	62.40	62.40	-1.3	14,265	-0.01%
2023/09/12	4	62.10	0.1	62.10	62.10	3.9	14,457	0.03%
2023/09/11	3	61.77	6	61.70	61.90	-3	14,442	-0.02%
2023/09/08	4	61.45	1	61.50	61.80	3	14,636	0.02%
2023/09/07	1.2	61.35	2	61.20	61.20	-0.8	14,888	-0.01%
2023/09/06	0.8	61.56	0	0.00	61.40	0.8	14,932	0.01%
2023/09/05	8.7	61.85	1	61.80	61.80	7.7	14,867	0.05%
2023/09/04	89.2	62.17	2.5	62.24	62.20	86.7	15,154	0.57%
2023/09/01	1	63.60	18.9	64.73	64.80	-17.9	15,252	-0.12%
2023/08/31	1.2	64.37	2	64.15	63.60	-0.8	15,202	-0.01%
2023/08/30	2.1	64.40	1.1	64.58	64.50	1	15,332	0.01%
2023/08/29	0	0.00	3	64.33	64.40	-3	15,360	-0.02%
2023/08/28	1	64.00	5.2	63.94	64.10	-4.2	15,470	-0.03%
2023/08/25	0.7	63.06	1	63.50	62.80	-0.3	15,792	0.00%
2023/08/24	2	63.20	0	0.00	63.30	2	15,792	0.01%
2023/08/23	1	63.00	0	0.00	62.80	1	15,914	0.01%
2023/08/22	4.1	62.76	0	0.00	62.80	4.1	15,989	0.03%
2023/08/21	0.1	63.20	52	62.60	63.10	-51.9	16,090	-0.32%
2023/08/18	2	62.21	0	0.00	62.40	2	16,100	0.01%
2023/08/17	6.6	62.28	0	0.00	62.50	6.6	16,188	0.04%
2023/08/16	8.5	62.70	3	62.60	62.50	5.5	16,093	0.03%
2023/08/15	6	63.27	0	0.00	63.50	6	16,282	0.04%
2023/08/14	23.1	63.99	4	64.10	63.90	19.1	16,421	0.12%
2023/08/11	4	65.50	12.5	65.82	65.40	-8.5	16,400	-0.05%
2023/08/10	2	65.40	6	65.45	65.40	-4	16,416	-0.02%
2023/08/09	36	65.25	16.2	65.12	65.30	19.9	16,407	0.12%
2023/08/08	0.2	65.40	0.2	65.35	65.20	0	16,380	0.00%
2023/08/07	1	65.40	0	0.00	65.50	1	16,382	0.01%
2023/08/04	4	64.70	3	64.60	64.80	1	16,316	0.01%
2023/08/02	4.8	65.03	2	65.40	65.10	2.8	16,297	0.02%
2023/08/01	3	66.07	9	66.24	66.50	-6	15,960	-0.04%
2023/07/31	2.1	66.01	30	66.60	65.50	-27.9	15,665	-0.18%
2023/07/28	0	65.10	14	65.26	65.40	-14	15,362	-0.09%
2023/07/27	4.2	65.45	55	65.44	65.50	-50.8	15,296	-0.33%
2023/07/26	4.8	64.04	15.1	63.89	64.50	-10.3	15,046	-0.07%
2023/07/25	8	62.88	12.1	63.05	62.90	-4.1	15,020	-0.03%
2023/07/24	7.3	62.53	1.2	62.72	62.60	6.1	15,005	0.04%
2023/07/21	1.1	62.91	20.8	63.09	63.00	-19.7	15,021	-0.13%
2023/07/20	15.2	63.45	6	63.90	63.50	9.2	14,889	0.06%
2023/07/19	33.1	65.09	14	64.99	64.80	19.1	14,630	0.13%
2023/07/18	18.1	65.47	14.1	65.28	65.60	4	14,191	0.03%
2023/07/17	4	64.60	18	64.08	65.00	-14	13,720	-0.10%
2023/07/14	1.1	62.38	6.1	62.25	62.50	-5	13,211	-0.04%
2023/07/13	6	61.78	0.6	61.70	61.70	5.4	13,027	0.04%
2023/07/12	2.1	61.90	2	61.85	62.00	0.1	12,912	0.00%
2023/07/11	7.1	61.23	0.7	61.48	61.40	6.4	12,824	0.05%
2023/07/10	4.1	60.20	0	0.00	60.20	4.1	12,675	0.03%
2023/07/07	4.7	59.92	0	0.00	60.00	4.7	12,651	0.04%
2023/07/06	0.3	60.75	43	60.80	60.30	-42.7	12,548	-0.34%
2023/07/05	8	61.11	1	61.20	61.00	7	12,260	0.06%
2023/07/04	1	61.00	4.2	61.10	60.90	-3.2	12,220	-0.03%
2023/07/03	2	61.20	0	0.00	61.30	2	12,203	0.02%
2023/06/30	0	0.00	2.2	61.01	60.80	-2.2	12,278	-0.02%
2023/06/29	4	61.45	0	0.00	61.30	4	12,180	0.03%
2023/06/28	0.1	61.00	0	0.00	61.40	0.1	12,081	0.00%
2023/06/27	3.1	60.77	6	60.70	60.60	-2.9	12,038	-0.02%
2023/06/26	1.3	61.03	10	61.00	60.80	-8.7	11,997	-0.07%
2023/06/21	5.2	61.30	1	61.50	61.40	4.2	11,924	0.04%
2023/06/20	0	61.20	1	61.10	61.10	-1	11,955	-0.01%
2023/06/19	11.1	61.07	30	61.00	61.30	-18.9	12,081	-0.16%
2023/06/16	3	61.50	2	61.45	61.10	1	12,007	0.01%
2023/06/15	23	61.49	6.3	61.63	61.60	16.7	11,954	0.14%
2023/06/14	5.1	62.09	19	61.75	61.80	-13.9	12,219	-0.11%
2023/06/13	11.1	61.11	4	61.30	61.10	7.1	12,343	0.06%
2023/06/12	0.4	61.47	0	0.00	61.20	0.4	12,213	0.00%
2023/06/09	1	61.20	0	0.00	61.20	1	12,360	0.01%
2023/06/08	22.3	60.75	0	0.00	60.80	22.3	12,494	0.18%
2023/06/07	3.2	61.90	1.1	61.62	61.80	2.1	12,352	0.02%
2023/06/06	3	61.60	0	0.00	61.90	3	12,304	0.02%
2023/06/05	7.2	61.82	43.1	62.08	61.70	-35.9	12,299	-0.29%
2023/06/02	0.2	60.75	2.1	60.70	60.60	-1.9	12,012	-0.02%
2023/06/01	7.3	60.45	0	0.00	60.40	7.3	12,041	0.06%
2023/05/31	2.2	61.00	3	61.30	60.80	-0.8	11,927	-0.01%
2023/05/30	3	61.20	0	0.00	60.80	3	11,582	0.03%
2023/05/29	6.4	61.36	0	0.00	61.10	6.4	11,633	0.06%
2023/05/26	11.8	60.59	0.1	60.50	60.50	11.7	11,608	0.10%
2023/05/25	3.8	60.50	0	0.00	60.40	3.8	11,589	0.03%
2023/05/24	1.1	61.08	6.3	61.11	61.40	-5.3	11,565	-0.05%
2023/05/23	0.2	61.60	6	61.85	61.40	-5.8	11,496	-0.05%
2023/05/22	0	0.00	6	61.48	61.70	-6	11,417	-0.05%
2023/05/19	1.4	61.54	11	61.52	61.60	-9.6	11,470	-0.08%
2023/05/18	0	61.00	23	60.75	61.10	-23	11,160	-0.21%
2023/05/17	4.2	59.97	7.7	59.92	60.20	-3.5	10,900	-0.03%
2023/05/16	0.2	59.50	1.8	59.70	59.80	-1.7	10,761	-0.02%
2023/05/15	0	0.00	0.3	59.10	59.40	-0.3	10,721	0.00%
2023/05/12	3.1	59.00	3	59.07	59.00	0.1	10,668	0.00%
2023/05/11	1	59.50	1	59.50	59.50	0	10,614	0.00%
2023/05/10	1.1	59.30	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	0.4	59.40	0	0.00	59.50	0.4	10,632	0.00%
2023/05/08	2.1	59.30	0.1	59.30	59.40	2.1	10,733	0.02%
2023/05/05	0.2	59.10	0.1	59.00	59.10	0.2	10,707	0.00%
2023/05/04	3	58.83	0.5	58.80	59.10	2.5	10,960	0.02%
2023/05/03	0.1	58.55	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	0.1	58.74	1	58.70	58.80	-0.9	11,425	-0.01%
2023/04/28	0.8	59.00	8	59.13	59.00	-7.2	11,833	-0.06%
2023/04/27	0.1	57.85	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	0.2	57.53	0	57.90	57.80	0.2	11,935	0.00%
2023/04/25	0.2	57.77	20	57.60	57.50	-19.8	11,854	-0.17%
2023/04/24	0.1	57.90	10	58.10	58.10	-9.9	11,882	-0.08%
2023/04/21	0.1	58.00	10.1	58.11	57.90	-10	12,012	-0.08%
2023/04/20	0.2	57.90	1	57.80	57.90	-0.8	12,097	-0.01%
2023/04/19	1	58.26	1	58.10	58.20	0	12,308	0.00%
2023/04/18	0	58.40	0	58.40	58.60	0	12,313	0.00%
2023/04/17	0	58.50	0	0.00	58.50	0	12,462	0.00%
2023/04/14	20.2	58.59	11	58.34	58.60	9.2	12,465	0.07%
2023/04/13	1.1	57.31	17	57.31	57.40	-15.9	12,353	-0.13%
2023/04/12	1	57.00	11	57.10	57.30	-10	12,300	-0.08%
2023/04/11	5.2	56.85	1	57.10	57.10	4.2	12,297	0.03%
2023/04/10	1.1	57.10	0	0.00	57.10	1.1	12,282	0.01%
2023/04/07	0	0.00	2	56.90	56.90	-2	12,277	-0.02%
2023/04/06	1.9	56.55	0	0.00	56.80	1.9	12,256	0.02%
2023/03/31	1.2	56.55	0	0.00	56.50	1.2	12,223	0.01%
2023/03/30	5.2	56.70	0	0.00	56.80	5.2	12,212	0.04%
2023/03/29	0.1	56.84	4	56.80	56.90	-3.9	12,306	-0.03%
2023/03/28	3.1	56.60	0	0.00	56.50	3.1	12,543	0.02%
2023/03/27	8	56.37	0	0.00	56.30	8	12,707	0.06%
2023/03/24	13	56.25	1.1	56.11	56.30	12	13,079	0.09%
2023/03/23	2.9	56.42	1	56.00	56.50	1.9	13,077	0.01%
2023/03/22	13.5	56.03	8	56.03	56.20	5.5	13,097	0.04%
2023/03/21	4	55.25	1	55.20	55.30	3	13,028	0.02%
2023/03/20	8.2	55.09	0.2	55.20	55.00	8	13,252	0.06%
2023/03/17	5.6	55.81	3	55.70	55.50	2.6	13,148	0.02%
2023/03/16	16.5	55.35	1	55.80	55.10	15.5	13,023	0.12%
2023/03/15	0.7	57.03	0	0.00	56.50	0.7	12,799	0.01%
2023/03/14	11	56.80	2	56.70	56.70	9	12,817	0.07%
2023/03/13	9.6	57.63	4.1	57.41	57.70	5.5	12,695	0.04%
2023/03/10	17.3	58.63	4.4	58.49	58.30	12.9	12,600	0.10%
2023/03/09	4.1	59.58	0	0.00	59.40	4.1	12,587	0.03%
2023/03/08	0.4	59.68	0	0.00	60.00	0.4	13,017	0.00%
2023/03/07	1	59.60	0	0.00	59.80	1	13,258	0.01%
2023/03/06	1	59.70	0	0.00	60.00	1	13,412	0.01%
2023/03/03	0	0.00	12.1	59.66	59.50	-12.1	13,565	-0.09%
2023/03/02	3	59.03	3.2	59.53	59.40	-0.2	13,702	0.00%
2023/03/01	23.1	59.05	0	0.00	59.00	23.1	13,838	0.17%
2023/02/23	0.1	60.00	5.4	60.00	59.80	-5.4	13,705	-0.04%
2023/02/22	7.4	59.47	2.6	59.85	59.90	4.7	13,657	0.03%
2023/02/21	1.9	60.29	0.5	60.40	60.20	1.4	13,571	0.01%
2023/02/20	1	60.70	19.6	60.60	60.70	-18.6	13,746	-0.14%
2023/02/17	2	60.15	46.6	60.20	60.30	-44.6	13,818	-0.32%
2023/02/16	1	59.40	4.3	59.52	59.40	-3.3	13,941	-0.02%
2023/02/15	0.1	59.60	0	0.00	59.50	0.1	14,446	0.00%
2023/02/14	3	59.70	12.1	60.02	60.10	-9.1	14,414	-0.06%
2023/02/13	0.1	58.70	1	58.70	59.50	-0.9	14,449	-0.01%
2023/02/10	1.7	58.80	0	0.00	58.90	1.7	14,442	0.01%
2023/02/09	3	59.00	1	59.00	59.10	2	14,470	0.01%
2023/02/08	14.3	59.16	0	0.00	59.20	14.3	14,506	0.10%
2023/02/07	0.1	59.70	0.7	59.50	59.40	-0.7	14,443	0.00%
2023/02/06	6.2	59.27	0	0.00	59.40	6.2	14,380	0.04%
2023/02/03	45	59.82	0	0.00	59.80	45	14,258	0.32%
2023/02/02	3.2	60.25	3	60.40	60.50	0.2	14,283	0.00%
2023/02/01	25	59.81	13.1	59.84	60.00	12	14,100	0.08%
2023/01/31	18.1	60.32	2	60.50	60.20	16.1	14,018	0.11%
2023/01/30	3	59.90	98.4	61.12	61.00	-95.4	13,815	-0.69%
2023/01/17	3.2	59.86	27.8	59.88	59.80	-24.6	13,454	-0.18%
2023/01/16	0	0.00	3.1	59.32	59.40	-3.1	13,298	-0.02%
2023/01/13	2.1	58.85	13	59.33	58.70	-11	13,228	-0.08%
2023/01/12	0	0.00	1	58.50	58.90	-1	13,367	-0.01%
2023/01/11	12.2	58.20	3	58.20	58.10	9.2	13,519	0.07%
2023/01/10	5.1	58.98	10.1	58.88	59.20	-5	13,552	-0.04%
2023/01/09	40	59.52	32.3	59.50	59.60	7.7	13,546	0.06%
2023/01/06	1.2	58.22	14	58.24	58.50	-12.8	13,433	-0.10%
2023/01/05	11	58.17	6	58.05	58.50	5	13,640	0.04%
2023/01/04	0	0.00	7	57.03	57.20	-7	13,576	-0.05%
2023/01/03	1	56.50	0	0.00	56.40	1	13,773	0.01%
2022/12/30	0	0.00	1	56.50	56.30	-1	13,759	-0.01%
2022/12/29	2	56.05	1.2	56.05	56.00	0.8	13,846	0.01%
2022/12/28	0	0.00	0.2	56.70	56.70	-0.2	13,972	0.00%
2022/12/27	2	57.20	0	0.00	57.10	2	14,063	0.01%
2022/12/26	1	56.80	0	0.00	56.80	1	14,274	0.01%
2022/12/23	0.2	56.71	1	56.60	56.70	-0.8	14,784	-0.01%
2022/12/22	0.5	56.70	2	56.70	56.80	-1.5	15,006	-0.01%
2022/12/21	3	56.07	10	56.30	56.20	-7	15,258	-0.05%
2022/12/20	3.1	55.57	1.2	55.53	56.20	2	15,379	0.01%
2022/12/19	4	56.45	1	56.40	56.60	3	15,446	0.02%
2022/12/16	6.1	56.35	1	56.70	56.10	5.1	15,360	0.03%
2022/12/15	2	56.71	0	0.00	57.30	2	15,307	0.01%
2022/12/14	0	0.00	2	58.00	57.50	-2	15,496	-0.01%
2022/12/13	1	58.00	3	57.67	57.60	-2	15,523	-0.01%
2022/12/12	6.7	55.62	12	56.33	57.50	-5.3	15,523	-0.03%
2022/12/09	1.1	57.40	1	57.50	57.50	0.1	15,492	0.00%
2022/12/08	15.5	57.41	42.9	57.02	57.00	-27.4	15,543	-0.18%
2022/12/07	0	0.00	1	58.40	58.20	-1	15,569	-0.01%
2022/12/06	19.1	58.47	0.4	58.60	58.40	18.7	15,598	0.12%
2022/12/05	12	59.46	1	59.50	59.20	11	15,665	0.07%
2022/12/02	0.2	60.17	6.3	60.08	60.10	-6.1	15,697	-0.04%
2022/12/01	2.3	60.36	75.7	61.35	60.40	-73.5	15,818	-0.46%
2022/11/30	0.1	59.40	36.5	60.31	60.80	-36.4	15,651	-0.23%
2022/11/29	6	57.50	2.9	59.44	59.60	3.1	15,187	0.02%
2022/11/28	0.8	57.60	4	58.25	57.90	-3.3	14,933	-0.02%
2022/11/25	1	57.70	103.3	58.05	57.90	-102.3	14,874	-0.69%	大賣/鉅額交易
2022/11/23	0.3	57.10	7.1	57.13	57.10	-6.8	14,784	-0.05%
2022/11/21	1	55.00	0	0.00	55.50	1	14,781	0.01%
2022/11/18	0.1	55.50	0	0.00	55.30	0.1	14,865	0.00%
2022/11/17	2	55.05	0	0.00	55.50	2	14,939	0.01%
2022/11/16	8	55.93	0	0.00	55.50	8	15,000	0.05%
2022/11/15	3	56.10	10	56.30	56.40	-7	14,972	-0.05%
2022/11/14	3.1	56.00	6.4	56.09	56.30	-3.3	14,896	-0.02%
2022/11/11	1.2	54.83	13.4	55.30	55.50	-12.1	14,748	-0.08%
2022/11/10	0.2	53.29	0	0.00	52.80	0.2	14,303	0.00%
2022/11/09	0	53.80	4.1	53.59	53.70	-4.1	14,324	-0.03%
2022/11/08	0	0.00	12.3	53.13	53.20	-12.3	14,272	-0.09%
2022/11/07	1	52.60	0	52.10	52.80	1	14,314	0.01%
2022/11/04	0.1	51.70	0	0.00	51.50	0.1	14,616	0.00%
2022/11/03	102.1	51.30	1	51.40	51.70	101.1	14,659	0.69%	大買/鉅額交易
2022/11/02	0.1	51.80	0	0.00	51.90	0.1	14,696	0.00%
2022/11/01	1.4	51.78	13	51.92	52.00	-11.6	14,820	-0.08%
2022/10/31	0.1	51.40	1	51.50	51.00	-0.9	15,003	-0.01%
2022/10/28	1.2	51.07	2	51.05	51.50	-0.8	15,117	-0.01%
2022/10/27	1.1	51.29	12	51.21	51.10	-10.9	15,265	-0.07%
2022/10/26	5	50.30	3	50.43	50.40	2	15,365	0.01%
2022/10/25	1.1	49.77	1	49.40	49.95	0.1	15,349	0.00%
2022/10/24	0	0.00	3.1	49.96	49.80	-3.1	15,418	-0.02%
2022/10/21	0.2	49.63	0	0.00	49.65	0.2	15,610	0.00%
2022/10/20	31.2	49.37	0	0.00	49.95	31.2	16,274	0.19%
2022/10/19	16.1	50.91	15	50.40	50.40	1	16,593	0.01%
2022/10/18	3	49.90	0.2	50.00	50.50	2.8	16,666	0.02%
2022/10/17	1	48.60	0	0.00	48.70	1	16,711	0.01%
2022/10/14	4.1	48.78	0	0.00	48.45	4.1	16,847	0.02%
2022/10/13	7.9	48.68	0	0.00	48.15	7.9	17,060	0.05%
2022/10/12	5.1	49.42	1	49.65	49.60	4.1	17,138	0.02%
2022/10/11	3	49.73	0	0.00	49.50	3	17,391	0.02%
2022/10/07	2.1	50.80	1.2	50.80	50.70	0.8	17,483	0.00%
2022/10/06	1.1	50.42	7.6	50.55	50.70	-6.5	17,702	-0.04%
2022/10/05	9	50.58	3.1	50.57	50.60	5.9	17,977	0.03%
2022/10/04	7.7	49.34	4	48.99	49.45	3.7	18,198	0.02%
2022/10/03	8.7	49.18	0	0.00	48.90	8.7	18,097	0.05%
2022/09/30	12.5	49.52	9.2	49.80	49.90	3.3	18,121	0.02%
2022/09/29	8.3	50.26	0	0.00	50.30	8.3	17,935	0.05%
2022/09/28	16.9	50.68	16	50.69	50.10	0.9	17,904	0.00%
2022/09/27	24	51.98	2	52.35	51.90	22	17,867	0.12%
2022/09/26	7.3	52.55	15	52.59	52.90	-7.7	17,813	-0.04%
2022/09/23	2.6	54.28	0	0.00	53.80	2.6	17,932	0.01%
2022/09/22	12.6	53.51	3	54.10	54.40	9.6	18,087	0.05%
2022/09/21	6	56.70	0	0.00	56.50	6	17,955	0.03%
2022/09/20	4	57.00	3	57.00	56.90	1	17,821	0.01%
2022/09/16	16.6	56.48	0	0.00	56.50	16.6	17,869	0.09%
2022/09/15	2.2	56.74	2	56.93	56.80	0.2	17,757	0.00%
2022/09/14	5.1	56.79	0	0.00	56.70	5.1	17,795	0.03%
2022/09/13	2	57.70	0	0.00	57.70	2	17,951	0.01%
2022/09/12	0	0.00	0.1	57.40	57.30	-0.1	18,122	0.00%
2022/09/08	3.4	56.49	0	0.00	56.50	3.4	18,203	0.02%
2022/09/07	3.4	56.32	0.3	56.40	56.10	3.1	18,272	0.02%
2022/09/06	5	56.76	2	56.90	56.90	3	18,236	0.02%
2022/09/05	5.2	56.48	0	0.00	56.60	5.2	18,410	0.03%
2022/09/02	9.7	56.75	2.4	56.91	56.60	7.4	18,653	0.04%
2022/09/01	7	56.84	0	0.00	57.10	7	18,831	0.04%
2022/08/31	1.4	57.46	1.3	57.46	57.40	0.2	18,843	0.00%
2022/08/30	3.3	57.60	0	0.00	57.30	3.3	18,747	0.02%
2022/08/29	0.1	57.69	1	57.90	57.60	-0.9	18,924	0.00%
2022/08/26	7.3	58.65	0.3	58.82	58.50	7	18,938	0.04%
2022/08/25	2	58.30	3	58.83	58.30	-1	18,981	-0.01%
2022/08/24	14	58.03	1	58.50	58.30	13	19,096	0.07%
2022/08/23	2.6	58.31	2	58.20	58.20	0.6	20,315	0.00%
2022/08/22	10.7	58.87	1	59.10	58.80	9.7	20,608	0.05%
2022/08/19	5.5	59.60	1.2	59.92	60.00	4.2	20,843	0.02%
2022/08/18	2.7	60.04	2	60.00	60.00	0.7	21,181	0.00%
2022/08/17	0	60.40	2	60.25	60.50	-2	21,624	-0.01%
2022/08/16	1.1	59.91	4	60.08	60.00	-3	21,915	-0.01%
2022/08/15	7	60.03	0.1	60.47	60.10	6.9	22,460	0.03%
2022/08/12	2	59.80	0.2	60.18	60.00	1.9	22,599	0.01%
2022/08/11	5	59.92	5.3	59.51	59.90	-0.2	22,914	0.00%
2022/08/10	4.1	58.10	0	58.40	58.20	4.1	23,040	0.02%
2022/08/09	2	58.15	4	58.30	57.90	-2	23,536	-0.01%
2022/08/08	1	58.30	2.1	57.90	58.10	-1.1	24,189	0.00%
2022/08/05	2	56.90	2	56.90	57.00	0	24,727	0.00%
2022/08/04	2.2	55.88	1	55.90	56.00	1.2	25,216	0.00%
2022/08/03	5.2	55.83	7.3	56.44	56.60	-2.1	25,415	-0.01%
2022/08/02	4.1	55.88	1.4	56.02	56.60	2.7	25,976	0.01%
2022/08/01	7.1	56.46	5	56.40	56.60	2.1	26,481	0.01%
2022/07/29	1.2	55.87	0	0.00	56.10	1.2	27,374	0.00%
2022/07/28	2.3	56.25	7	56.46	56.30	-4.7	27,378	-0.02%
2022/07/27	39.6	55.11	14	55.44	55.30	25.6	27,223	0.09%
2022/07/26	1.1	59.20	37.5	59.16	59.20	-36.5	26,627	-0.14%
2022/07/25	10	59.10	1	59.20	59.20	9	26,269	0.03%
2022/07/22	1.1	58.04	0	0.00	58.40	1.1	26,169	0.00%
2022/07/21	2.3	58.06	2	58.10	58.40	0.3	26,216	0.00%
2022/07/20	20.6	58.96	1	59.50	58.10	19.6	26,099	0.08%
2022/07/19	5.4	58.74	0	0.00	58.60	5.4	26,050	0.02%
2022/07/18	2	59.20	10	59.30	59.60	-8	25,942	-0.03%
2022/07/15	14.6	57.37	1	57.40	57.30	13.6	25,728	0.05%
2022/07/14	1.1	58.67	0	0.00	58.30	1.1	25,586	0.00%
2022/07/13	11.2	58.79	8	58.30	58.70	3.2	25,488	0.01%
2022/07/12	14.6	56.16	1	55.90	55.80	13.6	25,377	0.05%
2022/07/11	3	58.73	0	0.00	58.20	3	25,036	0.01%
2022/07/08	13.1	59.23	17.4	59.52	58.90	-4.3	25,076	-0.02%
2022/07/07	2.1	58.02	11	57.50	59.20	-8.9	24,927	-0.04%
2022/07/06	1.1	58.46	0	0.00	58.20	1.1	24,827	0.00%
2022/07/05	18	59.77	2.5	60.16	60.30	15.5	24,783	0.06%
2022/07/04	0.5	57.81	2	57.60	57.90	-1.5	24,607	-0.01%
2022/07/01	3.5	58.46	7.1	58.88	58.30	-3.6	24,789	-0.01%
2022/06/30	10.3	59.97	5	60.40	59.80	5.3	24,569	0.02%
2022/06/29	2	60.95	0	0.00	60.80	2	24,593	0.01%
2022/06/28	2.1	61.40	5.6	61.46	61.60	-3.5	24,565	-0.01%
2022/06/27	7	62.27	0	0.00	61.90	7	24,701	0.03%
2022/06/24	0	0.00	52	61.82	61.90	-52	24,659	-0.21%
2022/06/23	2.1	61.00	0	0.00	61.10	2.1	24,684	0.01%
2022/06/22	5.8	62.13	0	0.00	61.70	5.8	24,595	0.02%
2022/06/21	1	62.80	27.4	62.04	63.20	-26.4	24,682	-0.11%
2022/06/20	4.1	60.56	32	61.83	60.20	-27.9	24,679	-0.11%
2022/06/17	0.8	61.17	2	60.95	60.80	-1.2	24,543	-0.01%
2022/06/16	14.6	62.23	2	62.35	61.90	12.6	24,428	0.05%
2022/06/15	9	61.97	0	0.00	61.80	9	24,586	0.04%
2022/06/14	15.2	62.04	6	61.83	62.00	9.2	24,679	0.04%
2022/06/13	2.3	61.78	0	0.00	61.80	2.3	24,582	0.01%
2022/06/10	4.2	63.00	3	62.50	62.90	1.2	24,422	0.00%
2022/06/09	0.2	63.53	0	0.00	63.40	0.2	24,384	0.00%
2022/06/07	3.1	63.76	15	63.90	63.40	-11.9	24,563	-0.05%
2022/06/06	0	63.60	4.2	63.26	64.00	-4.1	24,544	-0.02%
2022/06/02	0	0.00	13	63.42	63.70	-13	25,130	-0.05%
2022/06/01	26.1	63.60	1	63.40	63.60	25.1	25,783	0.10%
2022/05/31	55.7	63.49	5.2	63.65	64.10	50.5	25,952	0.19%
2022/05/30	42.1	62.55	30.5	62.39	63.20	11.6	24,693	0.05%
2022/05/27	16.2	61.04	5	60.96	61.30	11.2	24,505	0.05%
2022/05/26	18.2	60.08	1	59.90	59.70	17.2	24,455	0.07%
2022/05/25	22.6	59.40	125.7	59.42	59.50	-103.1	24,745	-0.42%	大賣/鉅額交易
2022/05/24	22.6	60.43	4.5	60.31	60.10	18.1	24,729	0.07%
2022/05/23	115.7	60.57	9.8	60.67	60.50	106	24,463	0.43%	大買/鉅額交易
2022/05/20	6	61.85	2.2	62.02	61.80	3.8	24,138	0.02%
2022/05/19	14.2	61.70	5	61.60	61.60	9.2	23,987	0.04%
2022/05/18	9.2	63.42	2.1	63.71	63.70	7.1	23,626	0.03%
2022/05/17	12.3	62.36	3	61.83	61.60	9.3	23,407	0.04%
2022/05/16	16.2	62.03	21.3	62.30	62.40	-5.1	23,070	-0.02%
2022/05/13	12.5	63.27	4	62.93	63.50	8.5	22,557	0.04%
2022/05/12	111	64.56	13	64.33	63.30	98	22,023	0.44%	大買/
2022/05/11	18.4	66.06	32.3	66.10	66.20	-13.9	21,432	-0.06%
2022/05/10	6.2	66.68	5	66.62	67.10	1.2	21,167	0.01%
2022/05/09	43.7	68.41	12.1	68.41	67.80	31.6	20,607	0.15%
2022/05/06	37.3	71.17	24	70.94	71.30	13.3	20,087	0.07%
2022/05/05	5.4	74.60	1	74.50	74.50	4.4	19,489	0.02%
2022/05/04	1.3	73.83	0	74.50	74.60	1.2	19,498	0.01%
2022/05/03	7.3	74.04	6	73.70	73.70	1.3	19,964	0.01%
2022/04/29	15.3	73.93	14	74.42	74.40	1.3	20,183	0.01%
2022/04/28	4.3	73.32	0	0.00	73.40	4.3	20,493	0.02%
2022/04/27	6.5	73.62	3	73.70	73.20	3.5	20,536	0.02%
2022/04/26	17	74.67	17	74.78	75.10	0	20,477	0.00%
2022/04/25	1.2	74.48	0	0.00	74.80	1.2	20,531	0.01%
2022/04/22	2.1	73.87	1	75.90	75.90	1.1	20,641	0.01%
2022/04/21	6	74.08	0	0.00	74.60	6	20,967	0.03%
2022/04/20	13.2	74.82	1	73.80	74.90	12.2	21,629	0.06%
2022/04/19	5.1	74.07	1	73.70	73.50	4.1	22,024	0.02%
2022/04/18	2	73.85	6	74.17	73.90	-4	23,113	-0.02%
2022/04/15	3	75.33	0	0.00	75.10	3	23,008	0.01%
2022/04/14	0.5	76.00	0	0.00	75.60	0.5	23,233	0.00%
2022/04/13	1.3	76.18	25	76.30	76.40	-23.7	23,341	-0.10%
2022/04/12	2	75.85	1	75.80	75.80	1	23,389	0.00%
2022/04/11	5.2	76.00	0	0.00	76.50	5.2	23,312	0.02%
2022/04/08	5.7	76.07	2	75.90	76.30	3.7	23,313	0.02%
2022/04/07	24.7	76.84	8	77.03	76.00	16.7	23,325	0.07%
2022/04/06	24	77.04	18	77.24	77.50	6	23,191	0.03%
2022/04/01	22.4	76.88	3	77.03	77.10	19.4	23,165	0.08%
2022/03/31	1.4	76.66	10.1	76.35	76.50	-8.7	22,973	-0.04%
2022/03/30	0.3	75.70	23.1	75.80	76.10	-22.8	22,906	-0.10%
2022/03/29	0.1	75.30	0.1	75.50	75.20	0.1	22,733	0.00%
2022/03/28	5.2	74.80	0	0.00	75.10	5.2	22,732	0.02%
2022/03/25	2	75.10	5	75.02	75.00	-3	22,702	-0.01%
2022/03/24	16.2	75.14	0.1	75.66	75.50	16.1	22,799	0.07%
2022/03/23	1	75.80	109.3	76.18	75.90	-108.3	24,044	-0.45%	大賣/鉅額交易
2022/03/22	1	73.90	0	0.00	74.30	1	23,782	0.00%
2022/03/21	5.2	74.13	2	74.00	74.30	3.2	23,744	0.01%
2022/03/18	10	74.67	6.1	75.43	74.30	4	23,722	0.02%
2022/03/17	0	0.00	20.1	74.44	74.80	-20.1	23,610	-0.08%
2022/03/16	4.2	72.74	1.3	72.91	73.10	3	23,482	0.01%
2022/03/15	8.3	72.49	2.3	72.26	72.70	6	23,502	0.03%
2022/03/14	10.5	73.17	0	0.00	72.70	10.5	23,667	0.04%
2022/03/11	6.1	73.02	1.1	72.93	72.70	5	23,716	0.02%
2022/03/10	17.5	73.32	0	0.00	73.80	17.5	23,731	0.07%
2022/03/09	0.2	72.21	2	71.75	71.70	-1.8	23,650	-0.01%
2022/03/08	158.2	70.31	6	70.00	70.60	152.2	23,509	0.65%	大買/鉅額交易
2022/03/07	69.8	71.74	9	71.78	71.70	60.8	22,942	0.26%
2022/03/04	17.3	74.65	4	74.55	74.40	13.3	22,811	0.06%
2022/03/03	4.3	75.66	12	75.63	75.60	-7.7	22,695	-0.03%
2022/03/02	8.1	75.48	0	0.00	75.60	8.1	23,078	0.04%
2022/03/01	3.1	75.16	1	75.10	76.20	2.1	22,997	0.01%
2022/02/25	26.2	74.99	3	75.33	75.10	23.2	22,848	0.10%
2022/02/24	11.3	75.85	19	75.78	75.90	-7.7	22,426	-0.03%
2022/02/23	0.2	76.80	0.2	76.60	76.50	0	22,153	0.00%
2022/02/22	10.6	76.31	1	76.50	76.50	9.6	22,435	0.04%
2022/02/21	2.1	77.41	0.1	77.66	77.60	2	22,575	0.01%
2022/02/18	12.3	77.90	1	77.90	77.80	11.3	23,102	0.05%
2022/02/17	8.4	78.25	7.1	78.27	78.20	1.3	23,247	0.01%
2022/02/16	2	77.40	3.1	77.69	77.80	-1	23,189	0.00%
2022/02/15	10.2	77.01	5	77.24	76.60	5.2	23,115	0.02%
2022/02/14	3.5	76.26	0	0.00	76.10	3.5	23,054	0.02%
2022/02/11	3.2	77.15	11.7	77.04	77.30	-8.5	23,073	-0.04%
2022/02/10	1	77.00	51	77.25	77.40	-50	23,110	-0.22%
2022/02/09	5.1	76.84	4	77.00	77.10	1.1	23,163	0.00%
2022/02/08	56.1	76.82	1	77.00	76.80	55.1	23,129	0.24%
2022/02/07	6	76.12	0.2	76.80	77.10	5.8	23,051	0.03%
2022/01/26	5	75.62	1	75.50	75.60	4	22,821	0.02%
2022/01/25	25.2	75.31	1	75.00	75.50	24.2	23,018	0.11%
2022/01/24	8.3	76.07	1.5	76.17	76.50	6.8	22,773	0.03%
2022/01/21	12.3	77.08	9	76.73	76.70	3.3	23,084	0.01%
2022/01/20	9.3	78.08	3.5	78.31	78.30	5.8	22,715	0.03%
2022/01/19	2	79.01	57	78.96	78.80	-55	22,644	-0.24%
2022/01/18	5	79.56	4	79.40	79.40	1	22,617	0.00%
2022/01/17	22	78.95	14.1	78.78	78.90	7.9	22,492	0.04%
2022/01/14	23.1	80.13	6.1	80.61	80.40	17	22,259	0.08%
2022/01/13	41.1	80.43	51.3	80.90	81.60	-10.2	21,985	-0.05%
2022/01/12	5	79.62	5	79.80	80.00	0	21,365	0.00%
2022/01/11	13.1	78.48	25.1	78.75	79.90	-12	20,931	-0.06%
2022/01/10	0	0.00	4.7	76.16	76.40	-4.7	19,839	-0.02%
2022/01/07	5.4	75.98	2	75.95	75.70	3.4	19,874	0.02%
2022/01/06	7	75.46	3.3	75.74	75.90	3.7	19,670	0.02%
2022/01/05	2.1	75.45	3.2	75.14	75.70	-1.1	19,602	-0.01%
2022/01/04	1	75.40	0	0.00	75.30	1	19,658	0.01%
2022/01/03	14.1	75.32	3	75.60	75.30	11.1	19,625	0.06%
2021/12/30	3	76.43	12.5	76.46	76.30	-9.5	19,745	-0.05%
2021/12/29	9	76.33	2.5	76.47	76.60	6.5	19,899	0.03%
2021/12/28	0.1	75.40	6	75.80	75.90	-6	19,971	-0.03%
2021/12/27	6.2	75.40	4	75.45	75.20	2.2	20,035	0.01%
2021/12/24	1.1	75.18	0.8	75.30	75.20	0.3	20,450	0.00%
2021/12/23	0	0.00	7	74.56	74.80	-7	20,499	-0.03%
2021/12/22	9	74.54	0	0.00	74.40	9	20,660	0.04%
2021/12/21	1	74.30	27	75.00	74.80	-26	20,663	-0.13%
2021/12/20	3	74.10	0	0.00	74.10	3	20,665	0.01%
2021/12/17	5	74.90	2	74.95	74.30	3	20,632	0.01%
2021/12/16	1	74.60	0	0.00	74.90	1	19,329	0.01%
2021/12/15	1.1	74.63	0.1	75.00	74.60	1	19,813	0.00%
2021/12/14	2.4	74.97	3	74.87	74.90	-0.7	20,293	0.00%
2021/12/13	8.2	75.99	5	76.20	75.70	3.2	20,323	0.02%
2021/12/10	18.6	75.92	0.1	75.90	75.90	18.6	20,383	0.09%
2021/12/09	2.3	75.81	16	75.82	76.00	-13.8	20,596	-0.07%
2021/12/08	3	75.43	2.3	75.69	76.00	0.7	21,110	0.00%
2021/12/07	3.3	74.36	3.1	75.09	75.30	0.2	20,922	0.00%
2021/12/06	4	73.85	1	74.10	74.10	3	20,895	0.01%
2021/12/03	0	0.00	15.9	74.35	73.90	-15.9	21,114	-0.08%
2021/12/02	0.2	73.95	0	0.00	73.70	0.2	21,136	0.00%
2021/12/01	1	73.40	0.1	74.30	74.10	0.9	21,743	0.00%
2021/11/30	15.1	73.49	0	0.00	73.10	15.1	22,098	0.07%
2021/11/29	5.2	73.57	5	73.44	73.50	0.2	21,815	0.00%
2021/11/26	3	74.27	28.7	74.35	74.20	-25.7	21,766	-0.12%
2021/11/25	23	74.20	0	0.00	74.30	23	21,798	0.11%
2021/11/24	2	74.50	0.7	74.89	74.40	1.3	22,013	0.01%
2021/11/23	56	74.39	1.1	74.56	74.30	54.9	22,200	0.25%
2021/11/22	10.2	74.40	6	74.40	74.40	4.2	22,115	0.02%
2021/11/19	13.1	75.53	13	75.35	74.80	0.1	22,104	0.00%
2021/11/18	8	76.24	12.1	76.14	76.40	-4.1	22,093	-0.02%
2021/11/17	16.4	75.02	18.3	75.19	76.10	-1.9	22,097	-0.01%
2021/11/16	14.6	73.87	9	73.48	74.00	5.6	21,727	0.03%
2021/11/15	21.1	74.31	12.3	74.39	74.00	8.8	21,793	0.04%
2021/11/12	13	73.38	1	73.50	73.30	12	21,758	0.06%
2021/11/11	7.1	73.04	1	73.10	73.00	6.1	21,928	0.03%
2021/11/10	2.1	73.10	0	0.00	73.00	2.1	22,005	0.01%
2021/11/09	19.1	73.16	1	73.20	73.10	18.1	21,976	0.08%
2021/11/08	4.1	73.13	3	73.27	73.60	1.1	22,005	0.00%
2021/11/05	22.6	72.39	3	72.27	72.50	19.6	22,472	0.09%
2021/11/04	9	72.62	1	72.80	72.50	8	22,426	0.04%
2021/11/03	7.9	72.60	1	72.60	72.70	6.9	22,518	0.03%
2021/11/02	24.6	72.74	5.3	72.81	72.60	19.3	22,465	0.09%
2021/11/01	17.5	73.10	5	73.18	73.10	12.5	22,134	0.06%
2021/10/29	25.2	73.51	35.2	73.54	73.60	-10	21,917	-0.05%
2021/10/28	3.3	74.66	0.5	74.70	74.50	2.8	21,354	0.01%
2021/10/27	5.3	74.59	0	0.00	75.00	5.3	21,533	0.02%
2021/10/26	1.1	75.17	2	75.05	75.50	-0.9	21,825	0.00%
2021/10/25	0	0.00	2	74.75	74.80	-2	21,970	-0.01%
2021/10/22	21	74.17	4	74.70	74.10	17	22,412	0.08%
2021/10/21	11.1	74.39	15	74.66	74.80	-4	22,994	-0.02%
2021/10/20	18.2	74.15	1	74.30	74.30	17.2	23,928	0.07%
2021/10/19	9	74.92	2	75.10	74.80	7	24,513	0.03%
2021/10/18	7	75.30	0	0.00	75.10	7	25,018	0.03%
2021/10/15	5	75.24	2	75.40	75.10	3	25,417	0.01%
2021/10/14	2.1	74.46	33	74.88	74.40	-30.9	25,773	-0.12%
2021/10/13	8	74.35	8	74.95	74.50	0	26,599	0.00%
2021/10/12	11.3	73.94	0	0.00	74.80	11.3	27,409	0.04%
2021/10/08	3	75.20	0	0.00	75.30	3	27,716	0.01%
2021/10/07	3	75.77	0.1	76.00	75.50	2.9	28,192	0.01%
2021/10/06	2	74.50	1	74.20	74.70	1	28,474	0.00%
2021/10/05	35	73.16	2.2	74.04	73.80	32.8	29,237	0.11%
2021/10/04	7.1	74.63	5	74.80	74.40	2	29,236	0.01%
2021/10/01	8.3	75.51	2	75.30	75.40	6.3	29,267	0.02%
2021/09/30	4.1	76.76	0	0.00	76.70	4.1	28,911	0.01%
2021/09/29	3.9	76.82	4	77.00	76.70	-0.1	28,935	0.00%
2021/09/28	1.2	77.47	0	0.00	77.50	1.2	28,835	0.00%
2021/09/27	1.3	77.94	3	77.60	77.70	-1.8	28,897	-0.01%
2021/09/24	3.2	77.70	2	77.60	77.50	1.2	28,910	0.00%
2021/09/23	2	78.00	1	77.70	77.40	1	29,021	0.00%
2021/09/22	13.6	76.71	5	77.10	77.10	8.6	29,044	0.03%
2021/09/17	13.1	79.68	7	79.93	78.80	6.1	28,590	0.02%
2021/09/16	4	80.98	0	81.20	80.70	4	28,189	0.01%
2021/09/15	2.2	80.77	0.3	81.10	81.40	1.9	28,051	0.01%
2021/09/14	10	82.09	9.5	81.22	80.80	0.5	27,943	0.00%
2021/09/13	16	80.71	4.3	79.82	81.40	11.7	27,843	0.04%
2021/09/10	3	77.53	4	77.40	77.60	-1	27,755	0.00%
2021/09/09	3.3	76.74	0	0.00	77.40	3.3	28,035	0.01%
2021/09/08	18	77.28	13	76.85	77.40	5	27,917	0.02%
2021/09/07	15.1	78.02	1	78.20	78.10	14.1	27,716	0.05%
2021/09/06	18	78.03	0	0.00	77.20	18	27,656	0.07%
2021/09/03	0	0.00	8	84.28	84.80	-8	27,059	-0.03%
2021/09/02	2.1	82.80	0	0.00	82.70	2.1	26,702	0.01%
2021/09/01	1	84.80	3	85.33	84.20	-2	26,371	-0.01%
2021/08/31	2	83.91	2.5	84.33	85.00	-0.5	26,181	0.00%
2021/08/30	0.5	83.90	5	83.88	84.80	-4.5	25,889	-0.02%
2021/08/27	3	81.70	8	82.74	83.50	-5	25,694	-0.02%
2021/08/26	4	80.23	2	80.90	81.30	2	25,664	0.01%
2021/08/25	2	80.35	0.1	80.60	80.80	1.9	25,798	0.01%
2021/08/24	8	79.21	6.1	79.08	80.40	1.9	25,725	0.01%
2021/08/23	2	78.80	22	78.27	79.00	-20	25,584	-0.08%
2021/08/20	1.1	77.14	11	76.29	76.50	-10	25,472	-0.04%
2021/08/19	0	0.00	8	77.06	77.00	-8	26,040	-0.03%
2021/08/18	2	77.70	9	77.63	78.00	-7	25,902	-0.03%
2021/08/17	0	0.00	51	77.55	78.20	-51	26,016	-0.20%
2021/08/16	21.1	76.17	13	76.44	76.50	8.1	25,957	0.03%
2021/08/13	6	78.13	60.1	77.90	78.10	-54.1	26,571	-0.20%
2021/08/12	1	79.20	0	0.00	78.80	1	26,794	0.00%
2021/08/11	5	78.28	183.1	78.77	79.20	-178.1	27,129	-0.66%	大賣/鉅額交易
2021/08/10	0	76.20	1	76.10	76.00	-1	27,455	0.00%
2021/08/09	3.1	75.70	0	76.10	76.10	3	28,302	0.01%
2021/08/06	1	76.19	0	0.00	76.00	1	28,733	0.00%
2021/08/05	6	76.30	0.2	76.20	76.30	5.8	29,698	0.02%
2021/08/04	0	0.00	2	76.30	76.30	-2	31,868	-0.01%
2021/08/03	13	75.82	1	76.40	76.40	12	33,264	0.04%
2021/08/02	0.1	75.30	1	74.80	76.50	-0.9	34,382	0.00%
2021/07/30	3	75.27	0.1	75.30	75.00	2.9	34,549	0.01%
2021/07/29	4	75.73	3	75.60	75.80	1	34,671	0.00%
2021/07/28	18	74.97	3	74.77	75.60	15	35,189	0.04%
2021/07/27	220.9	76.58	40	78.10	76.40	180.9	35,754	0.51%	大買/鉅額交易
2021/07/26	21.2	80.00	22	78.77	78.50	-0.8	36,651	0.00%
2021/07/23	23	84.55	7.1	84.31	85.00	15.9	35,783	0.04%
2021/07/22	2	83.31	87	83.32	84.10	-85	35,413	-0.24%
2021/07/21	9	81.58	3	82.00	81.80	6	35,067	0.02%
2021/07/20	24.1	81.44	14	81.47	81.50	10.1	35,157	0.03%
2021/07/19	25	82.94	14.3	83.80	83.00	10.7	34,832	0.03%
2021/07/16	27.4	80.90	290	82.91	82.90	-262.7	34,503	-0.76%	大賣/鉅額交易
2021/07/15	20	79.10	9	79.47	79.50	11	33,951	0.03%
2021/07/14	5.1	77.39	4	77.41	78.10	1.1	33,901	0.00%
2021/07/13	3	76.73	17.1	76.50	76.20	-14.1	33,916	-0.04%
2021/07/12	8.1	76.84	30	76.80	76.10	-21.9	33,786	-0.06%
2021/07/09	4	74.00	0	0.00	74.20	4	33,694	0.01%
2021/07/08	11	74.20	12.2	74.98	74.80	-1.2	33,692	0.00%
2021/07/07	2	73.75	11	73.90	74.00	-9	33,896	-0.03%
2021/07/06	5	74.00	3.1	73.80	73.70	1.9	34,220	0.01%
2021/07/05	8	73.90	3.1	73.77	73.90	4.9	34,315	0.01%
2021/07/02	1	73.10	1	73.30	72.90	0	34,431	0.00%
2021/07/01	2.1	73.61	62	73.80	73.40	-60	34,570	-0.17%
2021/06/30	62	73.96	140.2	73.83	73.90	-78.1	34,764	-0.22%	大賣/
2021/06/29	1.1	72.27	63	72.46	72.60	-61.9	35,045	-0.18%
2021/06/28	1.1	73.00	5.1	73.50	73.20	-4	35,424	-0.01%
2021/06/25	15	72.73	13.1	73.09	72.90	1.9	35,800	0.01%
2021/06/24	14	71.80	0	0.00	71.90	14	35,812	0.04%
2021/06/23	10	70.80	5	71.30	71.80	5	36,140	0.01%
2021/06/22	22.1	70.62	5	70.60	70.70	17.1	36,335	0.05%
2021/06/21	32	70.10	20	70.00	70.00	12	36,352	0.03%
2021/06/18	222.1	71.34	0.4	71.76	71.30	221.6	36,089	0.61%	大買/鉅額交易
2021/06/17	14	72.14	19	72.14	72.30	-5	35,879	-0.01%
2021/06/16	6.1	72.52	17	72.63	72.60	-11	36,428	-0.03%
2021/06/15	20	73.08	26	73.08	73.00	-6	36,476	-0.02%
2021/06/11	1	73.90	0	0.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	12	73.23	73.80	-12	36,729	-0.03%
2021/06/09	0	0.00	0	73.38	72.90	0	37,125	0.00%
2021/06/08	2	73.35	35.1	73.86	73.70	-33.1	37,549	-0.09%
2021/06/07	36	72.09	4	72.28	73.20	32	38,854	0.08%
2021/06/04	9	72.72	6	72.83	72.90	3	39,203	0.01%
2021/06/03	64	74.04	0.1	74.90	73.60	64	39,914	0.16%
2021/06/02	9	73.29	27.2	74.00	74.50	-18.2	40,087	-0.05%
2021/06/01	0	0.00	2.2	72.46	73.00	-2.2	39,920	-0.01%
2021/05/31	2	72.20	10.5	72.42	72.30	-8.5	40,115	-0.02%
2021/05/28	0.2	71.61	42	72.05	72.00	-41.8	40,194	-0.10%
2021/05/27	14	70.59	22	70.89	71.60	-8	40,267	-0.02%
2021/05/26	1.3	71.28	2	71.45	71.60	-0.7	40,456	0.00%
2021/05/25	14.2	71.99	20	71.93	71.90	-5.8	41,177	-0.01%
2021/05/24	11	71.86	27	71.66	72.00	-16	41,309	-0.04%
2021/05/21	24	73.13	20.3	72.62	72.00	3.8	41,400	0.01%
2021/05/20	7.1	69.81	106	69.99	70.20	-98.9	40,820	-0.24%	大賣/
2021/05/19	5	70.56	14.3	71.07	70.60	-9.3	40,702	-0.02%
2021/05/18	27.1	70.12	42	71.00	71.40	-14.9	40,660	-0.04%
2021/05/17	115.4	67.03	118.1	67.42	65.60	-2.7	40,601	-0.01%	大買/大賣/
2021/05/14	34	69.72	3	69.50	69.60	31	39,774	0.08%
2021/05/13	12.5	69.27	32	68.45	68.60	-19.5	39,246	-0.05%
2021/05/12	318.2	69.22	95	69.50	70.00	223.2	38,421	0.58%	大買/鉅額交易
2021/05/11	31	76.69	25	75.78	74.80	6	36,694	0.02%
2021/05/10	11.3	74.54	238.7	76.30	76.60	-227.5	35,260	-0.65%	大賣/鉅額交易
2021/05/07	4	70.45	29	70.58	70.80	-25	34,384	-0.07%
2021/05/06	35	69.59	2	70.15	69.60	33	34,193	0.10%
2021/05/05	11	68.46	29	69.14	69.50	-18	33,736	-0.05%
2021/05/04	48	67.57	97	66.93	67.40	-49	33,156	-0.15%
2021/05/03	18	70.22	63.1	70.22	68.80	-45.1	32,463	-0.14%
2021/04/29	7	64.33	21	64.35	64.20	-14	31,048	-0.05%
2021/04/28	7	64.76	37	65.61	65.10	-30	30,854	-0.10%
2021/04/27	4	64.33	21	64.10	64.90	-17	30,724	-0.06%
2021/04/26	14	63.87	36	63.76	64.10	-22	30,536	-0.07%
2021/04/23	0.1	61.20	14	61.31	61.30	-14	30,234	-0.05%
2021/04/22	26	61.40	19	61.10	61.10	7	30,326	0.02%
2021/04/21	7	61.04	3	61.37	61.40	4	30,017	0.01%
2021/04/20	17.1	62.00	12	62.20	61.80	5.1	30,043	0.02%
2021/04/19	106	61.06	50.1	61.28	61.80	55.9	30,178	0.19%	大買/
2021/04/16	10	59.43	7	59.70	60.00	3	30,110	0.01%
2021/04/15	5	59.26	40.2	58.12	60.00	-35.2	30,284	-0.12%
2021/04/14	13.1	57.28	1	57.10	57.10	12.1	29,598	0.04%
2021/04/13	8	58.06	11	57.85	57.80	-3	29,559	-0.01%
2021/04/12	13	57.54	15.1	57.83	58.00	-2.1	29,197	-0.01%
2021/04/09	7.1	56.49	1	56.30	56.40	6.1	28,971	0.02%
2021/04/08	4	57.00	4.1	56.90	56.90	0	28,985	0.00%
2021/04/07	3.1	57.13	6	57.40	57.50	-2.9	29,180	-0.01%
2021/04/06	5.1	57.54	23	57.65	57.30	-17.9	28,913	-0.06%
2021/04/01	37	57.47	5.4	57.54	57.80	31.6	28,624	0.11%
2021/03/31	26	57.25	9	57.33	56.80	17	28,086	0.06%
2021/03/30	0	0.00	13.5	56.29	56.80	-13.5	27,757	-0.05%
2021/03/29	5	55.88	7.1	55.84	55.90	-2.1	27,361	-0.01%
2021/03/26	8	55.50	9.1	55.79	55.50	-1.1	27,328	0.00%
2021/03/25	0	0.00	7	55.14	55.30	-7	27,357	-0.03%
2021/03/24	10	54.26	15	54.72	54.40	-5	27,212	-0.02%
2021/03/23	11.1	54.55	9	54.57	54.50	2.1	27,030	0.01%
2021/03/22	10.1	53.55	98.4	53.24	53.90	-88.4	26,920	-0.33%
2021/03/19	103.1	54.07	35	53.49	53.70	68.1	27,234	0.25%	大買/
2021/03/18	38.1	54.47	11	54.76	54.40	27.1	26,995	0.10%
2021/03/17	58	54.60	7	54.67	54.50	51	27,457	0.19%
2021/03/16	5	55.36	98	55.30	55.40	-93	27,420	-0.34%
2021/03/15	10	55.77	8	56.15	55.50	2	27,388	0.01%
2021/03/12	51	55.26	4	54.93	54.90	47	27,099	0.17%
2021/03/11	17	55.83	26	56.03	55.40	-9	26,922	-0.03%
2021/03/10	5	53.64	3	53.80	54.00	2	25,773	0.01%
2021/03/09	50	53.21	20	53.36	53.70	30	25,454	0.12%
2021/03/08	59	52.18	37	52.34	52.10	22	24,877	0.09%
2021/03/05	1	50.70	7.1	50.49	50.80	-6.1	24,534	-0.02%
2021/03/04	21	50.36	5	50.92	50.60	16	25,238	0.06%
2021/03/03	8	50.99	7	51.03	51.00	1	25,089	0.00%
2021/03/02	7	50.56	8	51.05	50.10	-1	24,982	0.00%
2021/02/26	74.1	50.43	27.1	50.52	49.90	47	24,694	0.19%
2021/02/25	10	51.35	31.1	51.15	51.70	-21.1	23,847	-0.09%
2021/02/24	200	50.00	29	50.00	50.00	171	23,128	0.74%	大買/鉅額交易
2021/02/23	21	49.85	8.2	49.48	49.75	12.8	22,937	0.06%
2021/02/22	18.2	49.25	10	49.81	48.95	8.2	22,702	0.04%
2021/02/19	7.1	48.92	12	49.25	49.10	-5	22,644	-0.02%
2021/02/18	51	49.45	45	49.57	49.20	6	22,724	0.03%
2021/02/17	21	48.31	79.2	48.76	48.90	-58.2	22,516	-0.26%
2021/02/05	2	46.98	2	47.00	46.90	0	21,815	0.00%
2021/02/04	4	47.04	0.2	47.20	47.10	3.8	22,053	0.02%
2021/02/03	4.1	47.13	259	47.40	47.60	-254.9	22,835	-1.12%	大賣/鉅額交易
2021/02/02	2	46.65	94.1	47.09	47.25	-92.1	22,979	-0.40%
2021/02/01	6	45.73	0	0.00	45.95	6	22,665	0.03%
2021/01/29	9.1	45.84	4	45.86	45.55	5.1	22,644	0.02%
2021/01/28	5.4	46.09	25	46.15	46.20	-19.6	22,410	-0.09%
2021/01/27	0	0.00	2	46.80	46.80	-2	22,191	-0.01%
2021/01/26	28	46.66	13.1	46.68	46.50	14.9	22,119	0.07%
2021/01/25	8	47.24	11.1	47.39	47.40	-3.1	21,928	-0.01%
2021/01/22	100.1	46.43	2	46.30	46.25	98.1	21,726	0.45%
2021/01/21	13	46.48	0	0.00	46.20	13	21,634	0.06%
2021/01/20	51.1	46.64	27	46.76	46.20	24.1	21,583	0.11%
2021/01/19	7.1	47.35	20	47.07	47.25	-12.9	21,378	-0.06%
2021/01/18	7.2	46.86	0	46.95	46.95	7.2	21,305	0.03%
2021/01/15	49.1	47.75	1	47.65	47.60	48.1	21,046	0.23%
2021/01/14	30.2	48.24	10	48.41	48.45	20.2	20,910	0.10%
2021/01/13	2.1	47.95	0	0.00	48.30	2.1	20,703	0.01%
2021/01/12	60.2	48.01	29	48.18	47.75	31.2	20,349	0.15%
2021/01/11	13.1	47.71	20.2	47.60	47.40	-7.1	19,832	-0.04%
2021/01/08	167.1	46.46	28.2	47.09	47.45	138.9	19,420	0.72%	大買/鉅額交易
2021/01/07	3.1	46.09	13.1	46.23	46.20	-10	18,928	-0.05%
2021/01/06	12.2	45.86	61	45.75	45.60	-48.8	18,827	-0.26%
2021/01/05	5.1	46.25	4	46.34	46.35	1.1	18,643	0.01%
2021/01/04	29	46.24	2	46.10	46.25	27	18,599	0.15%
2020/12/31	71	46.66	5.2	46.68	46.75	65.8	18,506	0.36%
2020/12/30	75	46.49	3.9	46.33	46.90	71.1	18,315	0.39%
2020/12/29	6.2	45.56	0.1	45.55	45.50	6	17,978	0.03%
2020/12/28	0.1	45.55	0	0.00	45.55	0.1	18,096	0.00%
2020/12/25	5.2	45.65	0.7	45.60	45.50	4.5	18,122	0.02%
2020/12/24	7.1	45.56	21.4	45.43	45.55	-14.3	18,141	-0.08%
2020/12/23	0.1	44.85	0	0.00	44.80	0.1	17,948	0.00%
2020/12/22	2.2	45.13	1	45.15	44.90	1.2	17,960	0.01%
2020/12/21	5.1	45.52	0	0.00	45.50	5.1	18,211	0.03%
2020/12/18	1.1	46.07	3	46.50	46.00	-1.9	18,064	-0.01%
2020/12/17	0	0.00	11.1	46.22	46.20	-11.1	17,979	-0.06%
2020/12/16	0	0.00	1	46.40	46.35	-1	18,050	-0.01%
2020/12/15	5.1	45.70	225	45.98	45.85	-219.9	18,040	-1.22%	大賣/鉅額交易
2020/12/14	3	47.18	1	48.00	47.30	2	17,640	0.01%
2020/12/11	66	47.21	25.2	47.25	47.20	40.8	17,326	0.24%
2020/12/10	0.2	45.05	1	45.35	45.65	-0.8	16,697	0.00%
2020/12/09	50	44.88	1	44.90	45.10	49	16,532	0.30%
2020/12/08	1	44.85	1	45.05	45.40	0	16,584	0.00%
2020/12/07	101	45.50	1	45.50	45.60	100	16,494	0.61%	大買/
2020/12/04	6	44.50	8	44.83	45.15	-2	16,320	-0.01%
2020/12/03	3	44.50	20	44.45	44.45	-17	16,105	-0.11%
2020/12/02	5	44.53	3	44.35	44.55	2	15,890	0.01%
2020/12/01	2	44.80	0	0.00	44.80	2	15,675	0.01%
2020/11/30	6	44.90	2	45.45	44.30	4	15,570	0.03%
2020/11/27	4	45.45	1	45.70	45.65	3	14,834	0.02%
2020/11/26	11	45.45	5	45.54	45.60	6	14,746	0.04%
2020/11/25	0	0.00	1	45.45	45.15	-1	14,672	-0.01%
2020/11/24	14	45.14	2	45.20	44.95	12	14,637	0.08%
2020/11/23	1	45.45	4	45.45	45.50	-3	14,581	-0.02%
2020/11/20	1.1	44.46	142.1	44.78	44.90	-141	14,590	-0.97%	大賣/鉅額交易
2020/11/18	0	0.00	10	45.68	45.50	-10	14,881	-0.07%
2020/11/17	0	0.00	7	45.60	45.55	-7	14,877	-0.05%
2020/11/16	0	0.00	5	45.80	45.55	-5	14,813	-0.03%
2020/11/13	0	0.00	5	45.45	45.30	-5	14,784	-0.03%
2020/11/12	0	0.00	11	45.34	45.20	-11	14,647	-0.08%
2020/11/11	1	44.10	26	45.00	45.55	-25	14,376	-0.17%
2020/11/10	0	0.00	53	43.50	43.60	-53	13,554	-0.39%
2020/11/09	0	0.00	22	42.77	42.70	-22	13,328	-0.17%
2020/11/04	2	41.60	20	41.60	41.65	-18	13,527	-0.13%
2020/11/03	0	0.00	6	41.45	41.60	-6	13,592	-0.04%
2020/11/02	0	0.00	12	40.92	41.45	-12	13,664	-0.09%
2020/10/30	6.1	40.69	1	40.70	40.70	5.1	13,672	0.04%
2020/10/29	8	40.77	0	0.00	40.75	8	13,549	0.06%
2020/10/28	0	41.35	0	0.00	41.35	0	13,517	0.00%
2020/10/27	0	41.35	0	0.00	41.30	0	13,626	0.00%
2020/10/26	1	41.55	36	41.55	41.70	-35	13,648	-0.26%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/21	5	41.45	1	41.45	41.40	4	13,621	0.03%
2020/10/20	10	41.40	0	0.00	41.40	10	13,680	0.07%
2020/10/16	1	41.50	0	0.00	41.35	1	13,717	0.01%
2020/10/15	2	41.45	0	0.00	41.30	2	13,830	0.01%
2020/10/14	0	0.00	1	41.70	41.80	-1	13,725	-0.01%
2020/10/13	2	41.65	0	0.00	41.45	2	13,582	0.01%
2020/10/12	20	41.45	1	41.45	41.45	19	13,601	0.14%
2020/10/08	168	41.20	0	0.00	41.05	168	13,607	1.23%	大買/鉅額交易
2020/10/07	3	41.13	12	41.30	41.15	-9	13,557	-0.07%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	20	41.38	0	0.00	41.20	20	13,460	0.15%
2020/09/29	0	0.00	2	41.55	41.65	-2	13,566	-0.01%
2020/09/28	1	41.15	1	41.30	41.30	0	13,654	0.00%
2020/09/25	3	40.90	0	0.00	40.80	3	13,727	0.02%
2020/09/24	53	40.80	4	40.60	40.60	49	13,700	0.36%
2020/09/23	10	41.50	0	0.00	41.75	10	13,275	0.08%
2020/09/22	32	41.91	0	0.00	41.90	32	13,140	0.24%
2020/09/21	10	42.45	1	42.55	42.40	9	13,295	0.07%
2020/09/18	11	42.88	0	0.00	42.85	11	13,252	0.08%
2020/09/17	7	43.29	2	43.55	43.25	5	13,119	0.04%
2020/09/16	0	0.00	5	43.75	43.75	-5	13,096	-0.04%
2020/09/15	0	0.00	21	43.65	43.75	-21	13,018	-0.16%
2020/09/14	20	43.65	6	43.68	43.65	14	13,087	0.11%
2020/09/11	10	43.40	2	43.38	43.45	8	13,010	0.06%
2020/09/10	1	43.15	34	43.07	43.05	-33	12,965	-0.25%
2020/09/09	47	41.81	0	0.00	42.25	47	12,854	0.37%
2020/09/07	0	0.00	1	42.80	42.45	-1	12,905	-0.01%
2020/09/04	10	42.27	1	42.45	42.45	9	13,169	0.07%
2020/09/03	4	42.71	0	0.00	42.75	4	13,311	0.03%
2020/09/02	25	42.29	0	0.00	42.20	25	13,346	0.19%
2020/09/01	0	0.00	88	42.70	42.80	-88	13,346	-0.66%
2020/08/31	11	43.08	1	43.00	42.80	10	13,272	0.08%
2020/08/28	0	0.00	13	43.44	43.30	-13	13,213	-0.10%
2020/08/27	3	43.10	10	43.05	43.10	-7	13,266	-0.05%
2020/08/26	10	43.05	3	43.20	43.40	7	13,235	0.05%
2020/08/25	40	43.20	145	43.32	43.40	-105	13,156	-0.80%	大賣/鉅額交易
2020/08/24	2	41.60	0	0.00	41.70	2	12,833	0.02%
2020/08/21	5	41.51	0	0.00	41.80	5	12,897	0.04%
2020/08/20	101	41.63	0.1	41.60	41.40	100.9	12,766	0.79%	大買/
2020/08/19	10	42.85	46	43.14	42.75	-36	12,709	-0.28%
2020/08/18	0	0.00	1	42.55	42.55	-1	12,493	-0.01%
2020/08/14	16.1	41.85	0	0.00	41.85	16.1	12,580	0.13%
2020/08/12	3	41.83	0	0.00	41.85	3	12,773	0.02%
2020/08/11	29	41.89	0	0.00	41.75	29	12,660	0.23%
2020/08/10	100	41.70	0	0.00	41.75	100	12,546	0.80%
2020/08/07	6	41.16	0	0.00	41.15	6	12,544	0.05%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/05	0	0.00	3.8	41.29	41.40	-3.8	12,568	-0.03%
2020/08/04	2	41.30	0	0.00	41.30	2	12,604	0.02%
2020/08/03	19	41.32	10	41.55	41.25	9	12,627	0.07%
2020/07/31	5	41.71	0	0.00	41.75	5	12,603	0.04%
2020/07/30	14	41.95	12	42.43	42.20	2	12,463	0.02%
2020/07/29	12	41.94	51	42.45	41.80	-39	12,418	-0.31%
2020/07/28	2	41.60	14	41.81	41.70	-12	12,617	-0.10%
2020/07/27	0.6	41.80	27	42.00	41.80	-26.4	12,746	-0.21%
2020/07/24	0	0.00	3	42.55	42.00	-3	12,880	-0.02%
2020/07/23	1	42.80	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	27	42.78	43.10	-27	12,889	-0.21%
2020/07/17	0	0.00	22	42.87	42.80	-22	12,866	-0.17%
2020/07/16	3	42.95	0	0.00	42.85	3	13,060	0.02%
2020/07/15	0	0.00	2	43.00	42.80	-2	13,046	-0.02%
2020/07/14	0	0.00	37	42.94	42.70	-37	13,170	-0.28%
2020/07/13	0	0.00	2	42.95	43.00	-2	13,365	-0.01%
2020/07/09	12	42.85	2.2	42.99	42.80	9.8	13,702	0.07%
2020/07/08	1	43.40	0	0.00	43.10	1	13,617	0.01%
2020/07/07	0	0.00	3	43.33	43.30	-3	13,722	-0.02%
2020/07/06	0	0.00	11	43.14	43.30	-11	13,742	-0.08%
2020/07/03	0	0.00	16	42.82	42.80	-16	13,867	-0.12%
2020/07/01	13	41.85	7	42.43	42.30	6	14,311	0.04%
2020/06/30	6	43.95	10	43.90	43.90	-4	14,307	-0.03%
2020/06/29	5	43.80	143	43.70	43.80	-138	14,241	-0.97%	大賣/鉅額交易
2020/06/24	0	0.00	4	44.10	44.15	-4	14,247	-0.03%
2020/06/22	14.2	43.47	0	0.00	43.60	14.2	14,552	0.10%
2020/06/19	4	43.70	0	0.00	43.60	4	14,773	0.03%
2020/06/18	1	43.65	2	43.85	43.85	-1	14,934	-0.01%
2020/06/16	0.1	43.80	2	44.15	44.10	-1.9	15,493	-0.01%
2020/06/15	1	43.75	0	0.00	43.10	1	16,095	0.01%
2020/06/12	7	43.06	2	42.88	43.25	5	16,407	0.03%
2020/06/11	3	44.23	2	44.98	43.60	1	16,848	0.01%
2020/06/10	30	44.60	6	44.20	44.60	24	17,044	0.14%
2020/06/09	3	43.98	69	43.95	44.00	-66	17,833	-0.37%
2020/06/08	0	0.00	2	43.88	43.85	-2	18,181	-0.01%
2020/06/05	1	43.40	0	0.00	43.50	1	18,324	0.01%
2020/06/04	1	43.30	12	43.35	43.55	-11	18,566	-0.06%
2020/06/03	0	0.00	3	43.37	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	7	42.95	42.95	-7	18,957	-0.04%
2020/06/01	1	42.50	0	0.00	42.50	1	18,967	0.01%
2020/05/29	2	41.68	1	41.80	42.40	1	18,961	0.01%
2020/05/28	14	42.21	0	0.00	42.05	14	18,742	0.07%
2020/05/27	0	0.00	76	42.60	42.65	-76	18,852	-0.40%
2020/05/26	0	0.00	13	42.62	42.45	-13	18,940	-0.07%
2020/05/25	2	41.08	2	41.38	41.70	0	18,867	0.00%
2020/05/22	4	41.99	4	41.81	41.70	0	18,881	0.00%
2020/05/21	1	42.35	19	42.65	42.70	-18	18,910	-0.10%
2020/05/20	0	0.00	15	42.22	42.25	-15	18,801	-0.08%
2020/05/19	2.2	41.73	19	41.90	42.00	-16.8	18,690	-0.09%
2020/05/18	1	41.20	0	0.00	41.20	1	18,448	0.01%
2020/05/15	0	0.00	4.1	41.14	41.15	-4.1	18,430	-0.02%
2020/05/14	4	40.68	0	0.00	40.55	4	18,263	0.02%
2020/05/13	14	41.00	1	40.80	40.95	13	18,156	0.07%
2020/05/12	5	40.91	3.2	41.27	41.20	1.8	18,167	0.01%
2020/05/11	0	0.00	7	41.20	41.20	-7	18,225	-0.04%
2020/05/08	3	40.85	20	41.00	40.65	-17	18,241	-0.09%
2020/05/07	13	40.57	0	0.00	40.50	13	18,279	0.07%
2020/05/06	0	0.00	1	40.70	40.55	-1	18,315	-0.01%
2020/05/05	2	40.73	1	41.10	40.65	1	18,380	0.01%
2020/05/04	65	40.55	1	40.60	40.75	64	18,411	0.35%
2020/04/30	25.1	42.16	9	41.88	42.30	16.1	18,225	0.09%
2020/04/29	1	41.05	3	41.22	41.05	-2	18,188	-0.01%
2020/04/28	0	40.30	1	40.20	40.30	-1	18,182	-0.01%
2020/04/27	1	39.50	1	39.90	40.10	0	18,723	0.00%
2020/04/24	4	39.26	1	39.60	39.20	3	18,683	0.02%
2020/04/23	9	39.59	1	39.70	39.60	8	18,723	0.04%
2020/04/22	1	39.45	0	0.00	39.45	1	18,721	0.01%
2020/04/21	11	39.63	1	39.20	39.00	10	18,670	0.05%
2020/04/20	2	40.20	1	40.50	40.10	1	18,566	0.01%
2020/04/17	3	40.78	2	40.98	40.60	1	18,610	0.01%
2020/04/16	15	40.30	12	40.25	40.20	3	18,482	0.02%
2020/04/15	16	40.91	23	40.72	41.05	-7	18,295	-0.04%
2020/04/14	20	39.95	32	40.20	40.65	-12	18,190	-0.07%
2020/04/13	21	39.46	0	39.55	39.50	21	18,003	0.12%
2020/04/10	1	38.55	7	39.08	39.20	-6	17,881	-0.03%
2020/04/09	2	38.10	2	38.20	38.20	0	17,767	0.00%
2020/04/08	0	0.00	17	37.96	37.95	-17	17,642	-0.10%
2020/04/07	26	37.43	0	0.00	37.25	26	17,403	0.15%
2020/04/06	11	37.32	22	37.45	37.30	-11	17,181	-0.06%
2020/04/01	4	37.44	27	37.46	37.40	-23	16,908	-0.14%
2020/03/31	1	37.35	1	38.10	37.55	0	16,767	0.00%
2020/03/30	1	37.30	8	37.90	37.90	-7	16,494	-0.04%
2020/03/27	4.1	38.25	17	38.13	38.30	-12.9	16,359	-0.08%
2020/03/26	8	37.18	2	37.08	37.30	6	16,114	0.04%
2020/03/25	37	37.12	7	37.14	37.10	30	16,112	0.19%
2020/03/24	9	36.47	1	36.30	36.25	8	15,922	0.05%
2020/03/23	2	36.18	1	36.25	36.00	1	15,817	0.01%
2020/03/20	20	35.90	20	36.16	37.50	0	15,842	0.00%
2020/03/19	12	35.24	25	34.99	34.85	-13	15,428	-0.08%
2020/03/18	29	36.84	3	36.97	36.85	26	15,332	0.17%
2020/03/17	10	37.45	55	37.91	37.35	-45	15,127	-0.30%
2020/03/16	36	39.16	0	0.00	38.05	36	14,810	0.24%
2020/03/13	22	37.70	7	38.16	39.65	15	14,425	0.10%
2020/03/12	34	40.90	0	0.00	40.50	34	13,472	0.25%
2020/03/11	9	42.36	3	42.32	42.15	6	13,056	0.05%
2020/03/10	5	42.47	2	42.88	42.35	3	13,022	0.02%
2020/03/09	98	42.94	7	42.44	42.35	91	12,848	0.71%
2020/03/06	4	44.38	0	0.00	44.20	4	12,372	0.03%
2020/03/05	10	44.88	50	44.90	45.15	-40	12,347	-0.32%
2020/03/03	11	44.10	0	0.00	44.15	11	12,548	0.09%
2020/03/02	24	43.73	2	44.05	43.95	22	12,678	0.17%
2020/02/27	8	44.41	4	44.45	44.45	4	13,147	0.03%
2020/02/26	41	44.39	0	0.00	44.70	41	13,411	0.31%
2020/02/24	7	45.03	0	0.00	45.00	7	13,338	0.05%
2020/02/21	7	45.76	0.6	45.80	45.70	6.4	13,244	0.05%
2020/02/20	1	45.90	1	46.00	46.10	0	13,321	0.00%
2020/02/19	0	0.00	2	46.35	46.35	-2	13,295	-0.02%
2020/02/18	5.3	45.95	4	45.80	46.00	1.3	13,310	0.01%
2020/02/17	10	45.70	0	0.00	45.95	10	13,316	0.08%
2020/02/13	2	46.10	0	0.00	46.05	2	13,428	0.01%
2020/02/12	1	46.35	11	46.53	46.35	-10	13,455	-0.07%
2020/02/11	1	46.00	0	0.00	46.00	1	13,347	0.01%
2020/02/10	2	45.05	0	0.00	45.15	2	13,575	0.01%
2020/02/07	3	45.50	1	45.60	45.40	2	14,026	0.01%
2020/02/06	0	0.00	11	45.62	46.00	-11	14,017	-0.08%
2020/02/05	0	0.00	2	45.20	45.40	-2	13,961	-0.01%
2020/02/04	6	44.17	2	45.03	45.05	4	13,912	0.03%
2020/02/03	8	44.13	3	44.25	44.15	5	13,979	0.04%
2020/01/31	1	44.90	1	44.95	45.05	0	13,806	0.00%
2020/01/30	19	45.27	2	44.88	45.00	17	13,719	0.12%
2020/01/17	0	0.00	7	47.06	47.15	-7	13,064	-0.05%
2020/01/16	1	46.65	0	0.00	46.90	1	12,986	0.01%
2020/01/14	0	0.00	20	46.97	47.00	-20	12,838	-0.16%
2020/01/13	9	46.71	2	46.75	46.80	7	12,734	0.05%
2020/01/10	0	0.00	2	46.45	46.40	-2	12,676	-0.02%
2020/01/08	4	45.89	0	0.00	45.80	4	12,623	0.03%
2020/01/07	9	46.23	0	0.00	46.30	9	12,548	0.07%
2020/01/06	3	46.37	6	46.43	46.40	-3	12,563	-0.02%
2020/01/03	0	0.00	3	46.73	46.75	-3	12,558	-0.02%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/30	1.5	46.62	0	0.00	46.70	1.5	12,500	0.01%
2019/12/27	0	0.00	8	46.65	46.75	-8	12,512	-0.06%
2019/12/26	2	46.45	2	46.45	46.50	0	12,435	0.00%
2019/12/25	2	46.35	0	0.00	46.45	2	12,509	0.02%
2019/12/24	2	46.48	0	0.00	46.50	2	12,542	0.02%
2019/12/23	6	46.51	1	46.50	46.65	5	12,613	0.04%
2019/12/20	1	46.55	1	46.80	46.75	0	12,650	0.00%
2019/12/19	0	0.00	2.3	46.69	46.75	-2.3	12,514	-0.02%
2019/12/18	0	0.00	2	46.58	46.75	-2	12,459	-0.02%
2019/12/17	20	46.29	0	0.00	46.50	20	12,454	0.16%
2019/12/16	13	46.67	1	46.95	46.60	12	12,268	0.10%
2019/12/13	0	0.00	27	47.07	47.15	-27	12,136	-0.22%
2019/12/12	1	45.95	27	46.08	46.05	-26	11,685	-0.22%
2019/12/11	0	0.00	2	45.83	45.95	-2	11,598	-0.02%
2019/12/10	1	45.45	3	45.50	45.55	-2	11,447	-0.02%
2019/12/09	0	0.00	1	45.35	45.45	-1	11,404	-0.01%
2019/12/06	1	45.20	3	45.40	45.45	-2	11,572	-0.02%
2019/12/05	3	44.98	14	45.34	45.50	-11	11,663	-0.09%
2019/12/04	11	44.65	11	44.97	44.80	0	11,452	0.00%
2019/12/02	1	44.50	0	0.00	44.80	1	11,513	0.01%
2019/11/29	8	45.02	4	44.83	44.80	4	11,431	0.03%
2019/11/28	1	45.45	1	45.75	45.40	0	11,208	0.00%
2019/11/27	4	45.93	6	45.95	45.85	-2	11,107	-0.02%
2019/11/26	2	46.35	27	46.31	46.00	-25	10,945	-0.23%
2019/11/25	2	45.95	10	45.92	46.10	-8	10,286	-0.08%
2019/11/21	6	45.00	0	0.00	45.05	6	10,041	0.06%
2019/11/20	10	45.20	17	45.38	45.45	-7	9,948	-0.07%
2019/11/19	10	45.28	0	0.00	45.55	10	9,880	0.10%
2019/11/15	3	45.12	1	45.30	45.30	2	9,898	0.02%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	6	45.26	0	0.00	45.30	6	10,209	0.06%
2019/11/11	9	45.42	5	45.30	45.20	4	10,222	0.04%
2019/11/08	6	45.49	0	0.00	45.60	6	10,236	0.06%
2019/11/07	7	45.78	10	46.10	45.50	-3	10,148	-0.03%
2019/11/06	7	45.80	26	45.61	45.85	-19	9,873	-0.19%
2019/11/05	0.1	44.95	1	45.30	44.95	-0.9	9,380	-0.01%
2019/11/01	0	0.00	0.9	44.55	44.55	-0.9	9,445	-0.01%
2019/10/31	5	44.83	10	44.55	44.55	-5	9,553	-0.05%
2019/10/29	0	0.00	3.1	45.40	45.45	-3.1	9,564	-0.03%
2019/10/28	1	45.30	0	0.00	45.30	1	9,503	0.01%
2019/10/25	0	0.00	1	45.50	45.50	-1	9,528	-0.01%
2019/10/24	4	45.46	0	0.00	45.55	4	9,527	0.04%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/18	1	45.30	4	45.33	45.25	-3	9,561	-0.03%
2019/10/17	23	45.26	2	45.30	45.30	21	9,504	0.22%
2019/10/16	1	45.00	0	0.00	45.25	1	9,499	0.01%
2019/10/09	2	44.13	0	0.00	43.90	2	9,473	0.02%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	1	44.85	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	5	44.62	44.55	-5	9,708	-0.05%
2019/09/26	0	0.00	2	44.63	44.60	-2	10,060	-0.02%
2019/09/25	2	44.53	0	0.00	44.40	2	10,268	0.02%
2019/09/24	1	44.90	0	0.00	45.00	1	10,405	0.01%
2019/09/23	4	44.81	11.3	44.80	44.85	-7.3	10,504	-0.07%
2019/09/20	1	45.15	1	45.10	45.15	0	10,806	0.00%
2019/09/19	1	45.15	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	3	45.52	45.60	-3	10,735	-0.03%
2019/09/17	1	45.00	8	45.07	45.55	-7	10,693	-0.07%
2019/09/16	0	0.00	2	45.23	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	2	45.05	45.00	-2	10,726	-0.02%
2019/09/11	0	0.00	1	44.80	44.95	-1	10,826	-0.01%
2019/09/10	0	0.00	14	44.92	44.90	-14	10,813	-0.13%
2019/09/09	0	0.00	4	44.43	44.55	-4	10,670	-0.04%
2019/09/06	5	44.00	1	43.95	44.00	4	10,567	0.04%
2019/09/05	0	0.00	6	43.90	43.95	-6	10,660	-0.06%
2019/09/04	0	0.00	9	43.36	43.45	-9	10,519	-0.09%
2019/08/30	0	0.00	3	43.40	43.65	-3	10,756	-0.03%
2019/08/29	2	43.20	15	43.12	43.15	-13	10,797	-0.12%
2019/08/28	4	43.48	3	43.52	43.70	1	10,818	0.01%
2019/08/27	0	0.00	1	43.30	43.50	-1	10,851	-0.01%
2019/08/26	8	43.01	2	43.03	43.00	6	10,789	0.06%
2019/08/22	2	43.10	0	0.00	43.10	2	10,813	0.02%
2019/08/21	0	0.00	2	43.20	42.90	-2	11,145	-0.02%
2019/08/20	2	43.20	3	43.03	42.90	-1	11,111	-0.01%
2019/08/19	1	43.25	4	43.53	43.35	-3	11,128	-0.03%
2019/08/16	1	41.95	52	42.50	43.15	-51	11,048	-0.46%
2019/08/15	4	41.84	2	41.95	41.90	2	10,942	0.02%
2019/08/14	1	42.45	0	0.00	42.05	1	11,055	0.01%
2019/08/13	5	42.43	3	42.35	42.30	2	11,116	0.02%
2019/08/12	2	41.85	0	0.00	41.90	2	11,259	0.02%
2019/08/08	6	41.92	0	0.00	41.90	6	11,569	0.05%
2019/08/07	6	41.73	1	41.65	41.65	5	11,618	0.04%
2019/08/06	24	41.31	2	41.50	41.70	22	11,901	0.18%
2019/08/05	26	42.00	0	0.00	42.00	26	11,942	0.22%
2019/08/02	6	42.47	0	0.00	42.35	6	11,942	0.05%
2019/08/01	7	42.84	2	42.85	42.90	5	12,024	0.04%
2019/07/31	2	43.30	2	43.38	43.20	0	12,042	0.00%
2019/07/26	6	43.50	0	0.00	43.50	6	12,256	0.05%
2019/07/25	0	0.00	1	43.90	43.90	-1	12,432	-0.01%
2019/07/24	1	43.60	1	43.50	43.45	0	12,543	0.00%
2019/07/23	1	43.65	0	0.00	43.55	1	12,576	0.01%
2019/07/22	0.3	43.65	0	0.00	43.60	0.3	12,563	0.00%
2019/07/18	1	43.40	0	0.00	43.45	1	12,590	0.01%
2019/07/17	0	0.00	52	43.70	43.50	-52	12,580	-0.41%
2019/07/16	2	43.93	2	43.95	44.00	0	12,466	0.00%
2019/07/15	2	43.95	4.1	43.95	43.85	-2.1	12,428	-0.02%
2019/07/12	5	44.05	2	44.00	43.95	3	12,723	0.02%
2019/07/11	1	44.20	1	44.20	44.20	0	12,840	0.00%
2019/07/10	0	0.00	5	44.15	44.30	-5	13,018	-0.04%
2019/07/09	0	0.00	1	43.95	44.05	-1	13,055	-0.01%
2019/07/08	1	44.05	0	0.00	44.20	1	13,061	0.01%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	32	44.38	0	0.00	44.35	32	13,236	0.24%
2019/07/03	1	46.00	44	46.05	46.10	-43	13,177	-0.33%
2019/07/02	0	0.00	1	46.05	46.25	-1	13,031	-0.01%
2019/07/01	0	0.00	2	46.20	46.25	-2	12,781	-0.02%
2019/06/28	0	0.00	1	46.00	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	47	45.83	45.80	-47	12,572	-0.37%
2019/06/26	2	45.20	8	45.19	45.40	-6	12,505	-0.05%
2019/06/25	0	0.00	5	44.96	44.90	-5	12,469	-0.04%
2019/06/24	11	44.58	13	44.76	44.90	-2	12,607	-0.02%
2019/06/21	5	44.60	0	0.00	44.45	5	12,633	0.04%
2019/06/20	0	0.00	17	44.71	44.65	-17	12,612	-0.13%
2019/06/19	1	44.60	8	44.79	44.80	-7	12,755	-0.05%
2019/06/18	0	0.00	1	44.30	44.50	-1	12,656	-0.01%
2019/06/17	2	43.88	0	0.00	44.10	2	12,868	0.02%
2019/06/14	1	43.80	0	0.00	43.55	1	13,091	0.01%
2019/06/13	6	43.43	10	43.60	43.65	-4	13,170	-0.03%
2019/06/12	0	0.00	1	44.05	44.35	-1	13,250	-0.01%
2019/06/11	8	44.33	14	44.26	44.45	-6	13,372	-0.04%
2019/06/10	0	0.00	56	43.81	44.15	-56	13,370	-0.42%
2019/06/06	3	42.97	1	43.00	43.15	2	13,441	0.01%
2019/06/05	10	43.47	0	0.00	43.10	10	13,478	0.07%
2019/06/04	0	0.00	3	43.77	43.90	-3	13,470	-0.02%
2019/05/31	2	43.20	5	43.00	43.25	-3	13,432	-0.02%
2019/05/30	3	42.63	5	42.70	42.60	-2	13,379	-0.01%
2019/05/29	4	42.38	0	0.00	42.45	4	13,576	0.03%
2019/05/28	2	42.33	0	0.00	42.30	2	13,740	0.01%
2019/05/27	13	42.31	1	42.35	42.30	12	13,665	0.09%
2019/05/24	13	42.10	0	0.00	42.00	13	13,806	0.09%
2019/05/22	6	42.48	2	42.55	42.50	4	13,835	0.03%
2019/05/21	5	42.58	3	42.73	43.05	2	13,864	0.01%
2019/05/20	5	42.04	3.2	42.05	41.90	1.8	13,733	0.01%
2019/05/17	34	41.95	2	42.15	41.90	32	13,636	0.23%
2019/05/16	73	42.56	2	42.10	42.00	71	13,498	0.53%
2019/05/15	8	43.15	3	43.33	43.25	5	13,362	0.04%
2019/05/14	37	43.12	0	0.00	43.15	37	13,373	0.28%
2019/05/13	14.1	44.02	4	43.80	43.80	10.1	13,270	0.08%
2019/05/10	10	44.65	2	45.00	44.60	8	13,345	0.06%
2019/05/09	9	44.68	1	44.60	44.60	8	13,436	0.06%
2019/05/08	10	45.12	0	0.00	45.05	10	13,438	0.07%
2019/05/07	20	45.45	1	45.50	45.40	19	13,491	0.14%
2019/05/06	2	45.58	10	45.60	45.60	-8	13,686	-0.06%
2019/05/02	7	46.33	16	46.15	46.40	-9	13,506	-0.07%
2019/04/30	0	0.00	7	45.76	45.60	-7	13,422	-0.05%
2019/04/29	0	0.00	8	45.62	45.70	-8	13,422	-0.06%
2019/04/26	0	0.00	20	45.50	45.50	-20	13,449	-0.15%
2019/04/25	24	45.15	0	0.00	45.20	24	13,629	0.18%
2019/04/24	3	45.32	0	0.00	45.40	3	13,919	0.02%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/19	0.1	45.20	2	45.20	45.20	-2	14,744	-0.01%
2019/04/18	9	44.90	0	0.00	45.00	9	14,768	0.06%
2019/04/17	11.5	45.21	5	45.15	45.20	6.5	14,610	0.04%
2019/04/16	11	45.22	0	0.00	45.30	11	14,477	0.08%
2019/04/15	0	0.00	2	45.83	45.70	-2	14,346	-0.01%
2019/04/11	1	45.75	0	0.00	45.55	1	14,325	0.01%
2019/04/10	1	45.40	7	45.56	45.50	-6	14,249	-0.04%
2019/04/09	3	45.75	1	45.75	45.75	2	14,189	0.01%
2019/04/08	10	45.44	0	0.00	45.35	10	14,074	0.07%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	0	0.00	2	46.23	45.60	-2	13,728	-0.01%
2019/03/29	2	45.48	3	45.80	46.00	-1	13,562	-0.01%
2019/03/28	3	44.95	0	0.00	45.10	3	13,404	0.02%
2019/03/27	11	45.11	3	45.05	44.95	8	13,331	0.06%
2019/03/26	77	45.59	0	0.00	45.50	77	13,224	0.58%
2019/03/25	126	45.70	0	0.00	45.55	126	13,349	0.94%	大買/鉅額交易
2019/03/22	9	46.51	1	47.00	46.40	8	13,166	0.06%
2019/03/20	4	47.14	15	47.06	47.15	-11	13,050	-0.08%
2019/03/19	0	0.00	23	46.52	46.95	-23	12,850	-0.18%
2019/03/18	1	45.45	9	45.73	46.00	-8	12,664	-0.06%
2019/03/14	7	45.29	4	45.50	45.25	3	12,452	0.02%
2019/03/12	2	45.08	0	0.00	45.00	2	12,423	0.02%
2019/03/11	14	44.53	0	0.00	44.50	14	12,436	0.11%
2019/03/08	2	44.88	0	0.00	44.70	2	12,490	0.02%
2019/03/07	0	0.00	2	45.10	45.10	-2	12,623	-0.02%
2019/03/06	13	45.15	2	45.25	45.15	11	12,732	0.09%
2019/03/04	12	44.78	1	45.00	45.15	11	12,921	0.09%
2019/02/27	1	45.25	0	0.00	45.50	1	12,758	0.01%
2019/02/26	0	0.00	5	45.49	45.45	-5	12,558	-0.04%
2019/02/25	3	45.12	1	45.30	45.30	2	12,239	0.02%
2019/02/22	1	45.00	1	45.00	45.00	0	12,147	0.00%
2019/02/21	5	45.05	1	45.10	45.10	4	12,083	0.03%
2019/02/20	0	0.00	30	45.08	45.05	-30	12,003	-0.25%
2019/02/19	10	44.85	0	0.00	44.85	10	11,846	0.08%
2019/02/18	0.1	44.85	2	44.70	44.75	-1.9	11,801	-0.02%
2019/02/15	17	44.53	0	0.00	44.40	17	11,767	0.14%
2019/02/14	4	44.73	2	44.73	44.50	2	11,660	0.02%
2019/02/12	66	44.34	1	44.30	44.30	65	11,447	0.57%
2019/02/11	11	44.37	5	44.27	44.15	6	11,317	0.05%
2019/01/30	52	44.63	0	0.00	44.55	52	11,181	0.47%
2019/01/29	100	44.72	0	0.00	44.75	100	11,121	0.90%
2019/01/28	40	44.48	4	44.45	44.60	36	10,954	0.33%
2019/01/25	11	44.01	0	0.00	44.00	11	10,827	0.10%
2019/01/24	13	44.13	4	44.05	44.05	9	10,643	0.08%
2019/01/23	6	44.28	8	44.29	44.30	-2	10,634	-0.02%
2019/01/22	10	44.30	0	0.00	44.25	10	10,710	0.09%
2019/01/21	5	44.34	1	44.50	44.30	4	10,736	0.04%
2019/01/18	7	43.91	7	43.94	44.15	0	10,904	0.00%
2019/01/17	163	44.00	1	44.05	44.05	162	11,002	1.47%	大買/鉅額交易
2019/01/16	4	44.10	2	44.15	44.00	2	10,922	0.02%
2019/01/15	6	44.64	11	44.65	44.60	-5	10,614	-0.05%
2019/01/14	5	45.09	0	0.00	45.00	5	10,342	0.05%
2019/01/11	2	46.38	0	0.00	45.95	2	10,140	0.02%
2019/01/10	2	46.80	0	0.00	46.90	2	9,958	0.02%
2019/01/09	0	0.00	1	46.80	47.05	-1	10,011	-0.01%
2019/01/08	1	45.90	1	45.70	45.70	0	9,975	0.00%
2019/01/04	4.6	45.26	0	0.00	45.30	4.6	10,445	0.04%
2019/01/02	0	0.00	0.5	46.40	46.10	-0.5	11,063	0.00%
2018/12/28	11	46.65	1	47.05	47.05	10	11,114	0.09%
2018/12/27	0	0.00	1	46.95	46.95	-1	11,424	-0.01%
2018/12/26	2	46.75	0	0.00	46.50	2	11,549	0.02%
2018/12/25	2	46.25	0	0.00	46.50	2	11,742	0.02%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/22	1	47.20	0	0.00	47.05	1	12,082	0.01%
2018/12/21	1	47.00	11	46.98	47.30	-10	12,410	-0.08%
2018/12/20	11	47.00	0	0.00	47.05	11	12,555	0.09%
2018/12/19	1	47.05	1	47.00	47.30	0	12,580	0.00%
2018/12/18	3	47.20	1	47.10	47.05	2	12,666	0.02%
2018/12/17	1	47.65	3	47.70	47.75	-2	12,959	-0.02%
2018/12/14	3	47.53	2.5	47.73	47.45	0.5	13,129	0.00%
2018/12/13	3	47.93	4	47.99	48.05	-1	13,081	-0.01%
2018/12/12	11	47.54	0	0.00	47.55	11	13,095	0.08%
2018/12/11	2	47.23	4	47.21	47.25	-2	13,061	-0.02%
2018/12/10	5	47.47	1	47.60	47.50	4	12,977	0.03%
2018/12/07	6	47.97	1	47.95	48.00	5	12,947	0.04%
2018/12/06	6	47.99	0	0.00	48.00	6	12,897	0.05%
2018/12/05	4	48.33	0	0.00	48.35	4	12,874	0.03%
2018/12/04	5	48.55	0	0.00	48.75	5	12,872	0.04%
2018/12/03	3	49.12	1	49.05	49.15	2	12,840	0.02%
2018/11/30	2	48.85	0	0.00	48.80	2	12,724	0.02%
2018/11/29	0	0.00	1	48.80	48.60	-1	12,537	-0.01%
2018/11/28	12	49.08	0	0.00	48.85	12	12,400	0.10%
2018/11/27	24	49.10	0	0.00	49.10	24	12,281	0.20%
2018/11/21	0	0.00	6	50.70	50.70	-6	12,268	-0.05%
2018/11/19	0	0.00	3	51.30	51.50	-3	12,437	-0.02%
2018/11/13	1	50.30	10	50.80	51.00	-9	12,510	-0.07%
2018/11/12	0	0.00	2	50.90	50.90	-2	12,588	-0.02%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	5	50.60	50.90	-5	12,772	-0.04%
2018/11/07	0	0.00	5	50.30	50.30	-5	12,670	-0.04%
2018/11/06	0	0.00	43	49.75	49.80	-43	12,719	-0.34%
2018/11/05	0	0.00	1	49.20	49.20	-1	12,683	-0.01%
2018/11/02	1	48.35	1	48.65	48.90	0	12,682	0.00%
2018/11/01	0	0.00	1	48.40	48.30	-1	12,704	-0.01%
2018/10/31	0	0.00	7	48.11	48.45	-7	12,664	-0.06%
2018/10/30	2	47.48	1	47.45	47.50	1	12,580	0.01%
2018/10/29	1	47.25	0	0.00	46.90	1	12,550	0.01%
2018/10/26	8	47.18	2	47.18	47.10	6	12,485	0.05%
2018/10/25	21	48.26	2	48.43	48.00	19	12,226	0.16%
2018/10/24	23	49.29	1	49.20	49.15	22	12,250	0.18%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/18	0	0.00	1	50.00	49.60	-1	12,235	-0.01%
2018/10/17	3	49.90	0	0.00	49.75	3	12,384	0.02%
2018/10/16	2	49.53	0	0.00	49.70	2	12,337	0.02%
2018/10/15	2	49.80	0	0.00	49.95	2	12,269	0.02%
2018/10/12	5	49.20	6	50.08	50.10	-1	12,013	-0.01%
2018/10/11	11	49.98	0	0.00	49.65	11	11,865	0.09%
2018/10/09	0	0.00	9	51.90	51.50	-9	11,377	-0.08%
2018/10/08	0	0.00	2	51.55	51.60	-2	11,184	-0.02%
2018/10/05	4	50.50	0	0.00	50.90	4	11,086	0.04%
2018/10/04	25.1	51.42	0	0.00	51.60	25.1	10,810	0.23%
2018/10/01	0.1	52.40	4	52.30	52.50	-3.9	10,512	-0.04%
2018/09/28	2	51.95	1	52.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	25	51.68	51.90	-25	10,330	-0.24%
2018/09/26	10	50.90	1	51.00	51.00	9	10,162	0.09%
2018/09/25	0	0.00	3	51.43	51.10	-3	10,326	-0.03%
2018/09/21	0	0.00	37	50.97	51.10	-37	10,288	-0.36%
2018/09/18	1	50.00	12	50.20	50.00	-11	9,957	-0.11%
2018/09/14	0	0.00	1	50.30	50.10	-1	10,481	-0.01%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/12	1	49.70	0	0.00	49.70	1	10,843	0.01%
2018/09/11	7	49.49	0	0.00	49.80	7	11,015	0.06%
2018/09/10	9	49.50	2	49.55	49.40	7	11,238	0.06%
2018/09/07	30	49.76	0	0.00	49.50	30	11,443	0.26%
2018/09/06	0	0.00	0.1	50.30	50.10	-0.1	11,466	0.00%
2018/09/05	2	50.40	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	5	50.84	50.90	-5	11,548	-0.04%
2018/09/03	2	50.40	0	0.00	50.60	2	11,551	0.02%
2018/08/30	5	50.56	0	0.00	50.50	5	11,622	0.04%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	4	50.60	20	50.59	50.70	-16	11,774	-0.14%
2018/08/24	1	49.70	6	49.83	49.85	-5	11,640	-0.04%
2018/08/23	2	50.05	0	0.00	50.10	2	11,918	0.02%
2018/08/22	1	49.95	0	0.00	50.10	1	12,211	0.01%
2018/08/21	9	49.96	0	0.00	50.00	9	12,096	0.07%
2018/08/20	6	49.89	0	0.00	49.90	6	12,047	0.05%
2018/08/17	0	0.00	13	50.00	49.90	-13	12,024	-0.11%
2018/08/16	115	49.62	0	0.00	49.70	115	11,979	0.96%	大買/鉅額交易
2018/08/15	0	0.00	10	50.00	50.10	-10	11,943	-0.08%
2018/08/14	1	50.20	0	0.00	50.30	1	12,078	0.01%
2018/08/13	19	50.06	0	0.00	50.10	19	12,264	0.15%
2018/08/10	5	50.84	42	50.80	50.90	-37	12,319	-0.30%
2018/08/09	53	50.46	0	0.00	50.40	53	12,483	0.42%
2018/08/08	2	50.70	33	50.88	50.70	-31	12,640	-0.25%
2018/08/07	0	0.00	7	50.63	50.50	-7	12,772	-0.05%
2018/08/06	30	50.57	0	0.00	50.40	30	12,831	0.23%
2018/08/03	0	0.00	5	50.60	50.80	-5	13,049	-0.04%
2018/08/02	11	50.47	0	0.00	50.20	11	13,141	0.08%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	53	50.76	50.70	-53	13,175	-0.40%
2018/07/27	1	50.20	1	50.10	50.20	0	13,116	0.00%
2018/07/26	5	50.01	0	0.00	50.30	5	13,168	0.04%
2018/07/25	5	50.30	0	0.00	50.20	5	13,156	0.04%
2018/07/24	51	50.40	0.1	50.60	50.30	50.9	13,149	0.39%
2018/07/23	32.1	50.67	30	50.97	51.00	2.1	13,077	0.02%
2018/07/20	20	50.60	20	50.80	51.00	0	13,127	0.00%
2018/07/19	5	50.70	5	51.00	50.80	0	13,137	0.00%
2018/07/18	10	50.75	0	0.00	50.80	10	13,137	0.08%
2018/07/16	0	0.00	1	50.90	50.70	-1	13,165	-0.01%
2018/07/13	0	0.00	2	50.70	51.00	-2	13,230	-0.02%
2018/07/12	10	50.00	0	0.00	50.70	10	13,283	0.08%
2018/07/11	5	49.95	5	50.30	50.30	0	13,360	0.00%
2018/07/10	2	50.00	0	0.00	50.50	2	13,348	0.01%
2018/07/09	3	50.10	7	50.17	50.10	-4	13,363	-0.03%
2018/07/06	10	49.20	0	0.00	49.45	10	13,375	0.07%
2018/07/05	21	49.64	0	0.00	49.80	21	13,409	0.16%
2018/07/04	0	0.00	1	50.00	50.00	-1	13,615	-0.01%
2018/07/02	2	51.00	0	0.00	50.30	2	13,535	0.01%
2018/06/29	1	50.80	1	50.80	51.10	0	13,434	0.00%
2018/06/28	0	0.00	3	50.40	50.50	-3	13,314	-0.02%
2018/06/27	23	50.69	2.3	50.69	50.50	20.7	13,279	0.16%
2018/06/26	3	50.97	6	51.23	50.90	-3	13,056	-0.02%
2018/06/25	3	53.27	54	53.20	53.20	-51	12,832	-0.40%
2018/06/22	5	53.70	0	0.00	53.70	5	12,586	0.04%
2018/06/21	0	0.00	22	54.01	53.90	-22	12,476	-0.18%
2018/06/20	2	53.20	20	53.77	53.70	-18	12,714	-0.14%
2018/06/19	11	52.95	21	53.37	53.00	-10	12,672	-0.08%
2018/06/14	66	53.02	5	53.24	52.90	61	12,213	0.50%
2018/06/13	0	0.00	162	53.89	54.00	-162	12,056	-1.34%	大賣/鉅額交易
2018/06/12	11	53.41	15	53.90	53.50	-4	12,349	-0.03%
2018/06/08	0	0.00	7	53.71	53.80	-7	12,317	-0.06%
2018/06/07	0	0.00	51	53.58	54.00	-51	12,354	-0.41%
2018/06/06	0	0.00	13	53.28	53.30	-13	12,473	-0.10%
2018/06/05	35	52.70	0	0.00	53.00	35	12,369	0.28%
2018/06/04	0	0.00	17	52.32	52.80	-17	12,333	-0.14%
2018/06/01	10	51.80	0	0.00	51.80	10	12,348	0.08%
2018/05/30	64	51.59	0	0.00	51.20	64	12,242	0.52%
2018/05/29	13	52.96	0	0.00	52.80	13	12,296	0.11%
2018/05/25	3	53.20	1	53.30	53.10	2	12,581	0.02%
2018/05/23	32	52.99	4	53.75	53.30	28	12,693	0.22%
2018/05/22	0	0.00	44	53.66	53.70	-44	12,665	-0.35%
2018/05/21	1	52.70	16	53.06	53.20	-15	12,638	-0.12%
2018/05/18	0	0.00	22	52.80	52.90	-22	12,560	-0.18%
2018/05/17	11	52.32	26	52.48	52.50	-15	12,527	-0.12%
2018/05/16	5	51.96	41	52.06	52.20	-36	12,388	-0.29%
2018/05/15	11	51.84	14	51.83	51.20	-3	12,430	-0.02%
2018/05/14	6	52.00	0	0.00	51.80	6	12,756	0.05%
2018/05/11	11	51.60	47	51.52	51.80	-36	12,840	-0.28%
2018/05/10	0	0.00	1	51.10	51.00	-1	12,734	-0.01%
2018/05/09	0	0.00	4	50.80	50.70	-4	12,756	-0.03%
2018/05/08	1	50.30	0	0.00	50.70	1	12,895	0.01%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	17	50.64	1	50.50	50.40	16	12,844	0.12%
2018/04/30	0	0.00	6	50.97	51.00	-6	13,175	-0.05%
2018/04/27	0	0.00	2	50.80	50.80	-2	13,174	-0.02%
2018/04/26	10	50.50	1	50.40	50.50	9	13,220	0.07%
2018/04/25	0	0.00	1	50.20	50.30	-1	13,266	-0.01%
2018/04/24	4	50.20	1	50.20	50.20	3	13,388	0.02%
2018/04/23	5	50.20	1	50.40	50.20	4	13,527	0.03%
2018/04/20	1	50.30	0	0.00	50.40	1	13,801	0.01%
2018/04/17	1	50.10	0	0.00	49.95	1	14,128	0.01%
2018/04/10	0	0.00	5	50.92	51.00	-5	14,659	-0.03%
2018/04/09	2	49.90	1	50.20	50.30	1	14,670	0.01%
2018/04/03	4	49.81	2	49.83	49.90	2	14,590	0.01%
2018/03/31	0	0.00	2	50.20	50.20	-2	14,579	-0.01%
2018/03/30	1	50.40	2	50.40	50.10	-1	14,685	-0.01%
2018/03/29	61	50.10	1	50.10	50.10	60	14,706	0.41%
2018/03/28	30	50.10	0	0.00	50.30	30	14,603	0.21%
2018/03/27	2	50.50	2	50.65	50.70	0	14,619	0.00%
2018/03/26	3	50.27	2	50.20	50.40	1	14,557	0.01%
2018/03/23	34	50.46	6	50.30	50.30	28	14,657	0.19%
2018/03/22	0	0.00	1	51.70	51.80	-1	14,418	-0.01%
2018/03/21	1	51.60	2	51.45	51.50	-1	14,331	-0.01%
2018/03/19	3	51.40	0	0.00	51.60	3	14,353	0.02%
2018/03/16	7	51.03	1	50.90	51.70	6	14,383	0.04%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/12	0	0.00	4	51.65	51.80	-4	14,194	-0.03%
2018/03/09	0	0.00	2	50.55	50.50	-2	14,081	-0.01%
2018/03/08	1	50.60	1	50.60	50.40	0	14,429	0.00%
2018/03/07	0	0.00	92	50.47	50.30	-92	14,758	-0.62%
2018/03/06	1	50.50	0	0.00	50.30	1	15,322	0.01%
2018/03/05	2	50.05	1	51.20	50.10	1	15,600	0.01%
2018/03/02	50	51.04	0	0.00	50.80	50	15,494	0.32%
2018/03/01	1	51.60	1	52.00	52.20	0	15,358	0.00%
2018/02/27	0	0.00	1	52.40	52.20	-1	15,405	-0.01%
2018/02/26	0	0.00	1	52.20	52.20	-1	15,360	-0.01%
2018/02/23	3	52.03	1	52.30	52.30	2	15,567	0.01%
2018/02/22	4	51.28	6	51.72	51.80	-2	16,252	-0.01%
2018/02/21	2	51.40	15	51.69	51.90	-13	16,922	-0.08%
2018/02/12	0	0.00	3.1	50.93	51.00	-3.1	16,782	-0.02%
2018/02/09	2	49.73	4	49.85	50.20	-2	16,786	-0.01%
2018/02/08	0	0.00	2	50.90	50.60	-2	16,607	-0.01%
2018/02/07	13	50.25	13	51.01	50.20	0	16,574	0.00%
2018/02/06	39	49.90	6	49.35	49.20	33	16,301	0.20%
2018/02/05	18	52.03	0	0.00	52.10	18	15,858	0.11%
2018/02/02	4	53.25	0	0.00	53.40	4	15,666	0.03%
2018/02/01	0	0.00	4	54.30	54.00	-4	15,579	-0.03%
2018/01/31	0	0.00	18	54.17	54.20	-18	15,496	-0.12%
2018/01/30	10	53.10	0	0.00	53.10	10	15,396	0.06%
2018/01/29	30	53.60	1	53.50	54.00	29	15,380	0.19%
2018/01/26	1	52.80	8	53.00	53.20	-7	15,407	-0.05%
2018/01/25	8	53.49	24	53.15	53.40	-16	15,563	-0.10%
2018/01/24	9	52.83	1	52.70	52.80	8	15,373	0.05%
2018/01/23	1	53.70	5	53.80	54.00	-4	15,235	-0.03%
2018/01/22	0	0.00	1	53.50	54.10	-1	15,357	-0.01%
2018/01/19	2	53.50	2	53.90	53.90	0	15,384	0.00%
2018/01/18	0	0.00	8	54.10	53.80	-8	15,268	-0.05%
2018/01/17	65	54.19	1	54.00	54.20	64	15,074	0.42%
2018/01/16	1	54.90	14	54.75	54.80	-13	14,907	-0.09%
2018/01/15	10	54.15	7	54.09	54.10	3	14,546	0.02%
2018/01/12	0	0.00	1.2	53.08	53.20	-1.2	14,299	-0.01%
2018/01/11	0	0.00	2	52.85	53.00	-2	14,227	-0.01%
2018/01/10	1	53.20	22	52.96	53.00	-21	14,236	-0.15%
2018/01/09	0	0.00	3	52.30	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	3.8	52.46	52.50	-3.8	13,984	-0.03%
2018/01/05	2	52.00	42	52.09	52.20	-40	13,900	-0.29%
2018/01/04	0	0.00	1	51.80	51.90	-1	13,779	-0.01%
2018/01/03	17	51.14	2	51.40	51.50	15	13,865	0.11%
2018/01/02	1	50.70	2	50.90	51.00	-1	13,535	-0.01%