富邦金 (2881)-元大-新店中正券商分點個股進出

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
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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
2024/12/17	1.8	92.90	5.2	92.82	92.50	-3.5	19,124	-0.02%
2024/12/16	4.3	94.42	16.5	94.13	93.70	-12.2	19,114	-0.06%
2024/12/13	1.3	93.75	4.5	93.85	93.60	-3.3	18,960	-0.02%
2024/12/12	4.1	93.90	52	93.36	93.90	-48	18,959	-0.25%
2024/12/11	51	92.09	3.4	91.71	91.60	47.6	18,560	0.26%
2024/12/10	0.3	91.70	0.1	91.60	92.00	0.2	18,666	0.00%
2024/12/09	0.5	91.79	2	91.80	91.50	-1.6	18,901	-0.01%
2024/12/06	0	0.00	4	91.90	92.00	-4	19,361	-0.02%
2024/12/05	0.2	90.90	4	91.17	91.30	-3.8	19,308	-0.02%
2024/12/04	2	90.90	3.6	90.58	90.60	-1.6	19,479	-0.01%
2024/12/03	1.1	90.69	7.4	90.49	90.90	-6.4	19,903	-0.03%
2024/12/02	1.8	89.28	3.2	89.48	89.60	-1.3	19,848	-0.01%
2024/11/29	3.7	88.44	0.6	88.50	88.00	3.1	20,072	0.02%
2024/11/28	3.1	89.00	0.1	89.20	88.90	3	20,202	0.01%
2024/11/27	13.1	89.32	2	89.80	88.80	11.1	20,230	0.05%
2024/11/26	1.2	89.87	0	90.20	90.10	1.2	20,064	0.01%
2024/11/25	2	90.90	6.1	90.72	90.50	-4.1	20,113	-0.02%
2024/11/22	5	89.64	1	90.70	89.30	4	20,004	0.02%
2024/11/21	13.2	89.50	0	0.00	89.30	13.2	19,779	0.07%
2024/11/20	1.7	90.93	0.1	90.70	90.50	1.6	19,500	0.01%
2024/11/19	4.6	89.59	6	90.55	91.40	-1.5	19,195	-0.01%
2024/11/18	16.2	90.03	0	0.00	89.80	16.2	19,010	0.09%
2024/11/15	10.2	91.02	9	91.47	91.00	1.2	18,924	0.01%
2024/11/14	1.6	90.25	2.1	90.01	90.30	-0.5	19,385	0.00%
2024/11/13	6.5	90.82	0	0.00	91.00	6.5	19,364	0.03%
2024/11/12	2	92.00	0	0.00	91.70	2	19,422	0.01%
2024/11/11	5.2	91.63	0	0.00	91.70	5.2	19,260	0.03%
2024/11/08	0	92.30	17.1	92.64	92.90	-17.1	19,387	-0.09%
2024/11/07	7.1	91.79	1	92.20	92.20	6.1	19,670	0.03%
2024/11/06	2.1	91.85	2	92.20	91.40	0.1	19,744	0.00%
2024/11/05	0.1	92.00	7.4	92.08	92.30	-7.3	19,929	-0.04%
2024/11/04	0.3	91.61	8.8	92.04	92.30	-8.5	20,306	-0.04%
2024/11/01	5.2	89.21	1	90.29	90.40	4.1	20,761	0.02%
2024/10/30	3.3	90.93	1.3	91.08	90.80	1.9	20,654	0.01%
2024/10/29	2.1	90.91	2.1	90.82	91.60	0	20,802	0.00%
2024/10/28	4	92.13	10	92.10	91.90	-6	20,934	-0.03%
2024/10/25	1.2	92.08	1	92.10	92.20	0.2	20,996	0.00%
2024/10/24	0.1	91.50	0	91.60	91.30	0	21,308	0.00%
2024/10/23	0.3	92.53	0.3	92.20	92.10	0	21,408	0.00%
2024/10/22	0.3	92.36	16.1	92.87	93.30	-15.8	21,571	-0.07%
2024/10/21	9.4	91.69	0.1	91.30	90.90	9.4	21,814	0.04%
2024/10/18	0.1	92.70	34.4	93.03	93.20	-34.2	22,227	-0.15%
2024/10/17	0.1	90.83	0	0.00	91.60	0.1	22,362	0.00%
2024/10/16	16.7	90.64	1.6	90.94	90.30	15.1	22,691	0.07%
2024/10/15	4	90.70	12.2	91.59	91.90	-8.1	22,761	-0.04%
2024/10/14	0	90.60	2	90.40	90.50	-2	22,995	-0.01%
2024/10/11	1	90.70	3.3	90.33	90.70	-2.3	23,459	-0.01%
2024/10/09	3	91.20	3.2	90.83	90.60	-0.2	24,140	0.00%
2024/10/08	1	90.00	1.1	91.28	91.40	-0.1	24,555	0.00%
2024/10/07	0.1	90.90	1	90.82	91.10	-1	24,614	0.00%
2024/10/04	1	90.00	0	0.00	90.10	1	24,759	0.00%
2024/10/01	3	90.13	1.4	90.70	90.70	1.6	24,857	0.01%
2024/09/30	3.1	91.01	7	91.50	90.40	-3.9	24,899	-0.02%
2024/09/27	16.3	92.06	1.2	91.22	91.30	15.1	25,011	0.06%
2024/09/26	2	93.10	24	93.03	93.00	-22	25,013	-0.09%
2024/09/25	2	92.60	12.5	92.86	93.30	-10.5	25,065	-0.04%
2024/09/24	1.7	91.73	11	92.44	92.60	-9.3	25,081	-0.04%
2024/09/23	1	90.69	5	91.52	91.90	-4	24,959	-0.02%
2024/09/20	0	90.30	23.1	89.68	90.80	-23.1	24,779	-0.09%
2024/09/19	15	88.97	12.5	88.20	89.30	2.5	24,364	0.01%
2024/09/18	4	87.65	4.6	87.48	87.10	-0.6	24,275	0.00%
2024/09/16	0	0.00	2	86.80	86.80	-2	24,356	-0.01%
2024/09/13	3.5	86.26	2	86.20	86.70	1.5	24,457	0.01%
2024/09/12	3	85.97	0.1	86.40	85.80	3	24,581	0.01%
2024/09/11	10.4	85.40	2.2	85.60	85.50	8.3	24,518	0.03%
2024/09/10	8.9	86.39	5.4	87.24	86.40	3.5	24,405	0.01%
2024/09/09	34.1	85.77	3	86.00	86.00	31.1	24,202	0.13%
2024/09/06	20.8	92.66	1.5	92.13	92.50	19.3	23,818	0.08%
2024/09/05	16	92.29	1	93.00	92.30	15	23,891	0.06%
2024/09/04	9.8	90.28	0.1	90.80	90.50	9.7	23,916	0.04%
2024/09/03	5.1	93.60	1.1	93.59	93.70	4	23,666	0.02%
2024/09/02	4.1	94.14	21.2	94.44	94.00	-17.1	23,793	-0.07%
2024/08/30	2.5	92.31	9	92.11	91.90	-6.6	23,527	-0.03%
2024/08/29	10.3	91.53	4	91.58	91.30	6.3	23,260	0.03%
2024/08/28	0	91.70	1	92.00	92.00	-1	23,201	0.00%
2024/08/27	1	91.40	6.3	91.90	92.20	-5.3	23,547	-0.02%
2024/08/26	0	91.60	67.7	92.16	91.90	-67.7	23,570	-0.29%
2024/08/23	3.4	88.88	2	88.56	89.00	1.4	23,443	0.01%
2024/08/22	7.2	87.79	0	0.00	88.10	7.2	23,449	0.03%
2024/08/21	2.4	88.74	1.2	88.92	89.20	1.2	23,410	0.01%
2024/08/20	7.7	88.61	1.1	88.83	88.80	6.7	23,578	0.03%
2024/08/19	16.2	90.41	2	90.20	90.00	14.2	23,460	0.06%
2024/08/16	1.1	92.17	107.3	91.58	92.40	-106.2	23,206	-0.46%	大賣/鉅額交易
2024/08/15	1.2	89.01	1.1	90.44	89.00	0.1	22,631	0.00%
2024/08/14	1.4	89.16	7.2	89.16	89.30	-5.8	22,604	-0.03%
2024/08/13	1.1	87.10	1.8	87.18	87.50	-0.8	22,552	0.00%
2024/08/12	2.1	87.30	0.5	87.24	86.80	1.6	23,115	0.01%
2024/08/09	0.1	85.05	52	85.05	86.00	-51.9	23,645	-0.22%
2024/08/08	0.4	83.68	7.6	83.15	83.10	-7.2	23,424	-0.03%
2024/08/07	51.1	82.57	2.2	82.06	82.60	48.9	23,402	0.21%
2024/08/06	10	79.93	3	80.60	80.70	7	23,694	0.03%
2024/08/05	10	80.79	17.7	80.47	79.00	-7.7	23,480	-0.03%
2024/08/02	3	86.17	0	0.00	86.90	3	22,894	0.01%
2024/08/01	3	88.37	2	88.10	88.20	1	22,777	0.00%
2024/07/31	0.1	88.80	14.8	87.16	88.20	-14.8	22,727	-0.07%
2024/07/30	5.1	86.69	3	85.90	86.50	2	22,520	0.01%
2024/07/29	4.3	87.14	10.7	87.16	87.20	-6.4	22,530	-0.03%
2024/07/26	18.1	84.70	12.2	84.10	84.90	5.9	22,333	0.03%
2024/07/23	16	84.97	3.1	84.74	85.50	12.9	22,420	0.06%
2024/07/22	3.7	82.88	36.1	83.37	82.60	-32.5	22,386	-0.15%
2024/07/19	16.5	85.91	4	86.15	86.10	12.5	21,848	0.06%
2024/07/18	25.6	89.28	3.1	89.00	89.90	22.5	21,122	0.11%
2024/07/17	3.2	91.60	0.6	91.76	91.00	2.6	20,524	0.01%
2024/07/16	2.5	91.32	2.2	91.21	91.70	0.3	20,248	0.00%
2024/07/15	11.7	90.87	6.3	90.42	90.90	5.4	20,299	0.03%
2024/07/12	19.4	92.45	39.1	91.65	91.90	-19.7	20,058	-0.10%
2024/07/11	11.4	92.75	5.6	91.38	92.40	5.8	19,740	0.03%
2024/07/10	17	88.98	30.8	89.00	89.10	-13.8	19,336	-0.07%
2024/07/09	0.9	86.06	1.5	85.55	86.00	-0.6	18,931	0.00%
2024/07/08	2.3	85.92	2.4	85.63	86.00	-0.1	18,906	0.00%
2024/07/05	27.2	84.88	64.1	84.75	84.90	-36.9	18,872	-0.20%
2024/07/04	1.2	83.46	32.3	83.73	83.70	-31.1	18,683	-0.17%
2024/07/03	3	83.03	29.4	82.38	83.30	-26.4	18,577	-0.14%
2024/07/02	0	80.80	2.1	80.87	81.00	-2.1	18,231	-0.01%
2024/07/01	2.7	79.99	7.1	80.09	80.40	-4.4	18,105	-0.02%
2024/06/28	0	0.00	14.1	79.36	79.30	-14.1	17,915	-0.08%
2024/06/27	0	0.00	1.8	78.09	78.40	-1.8	17,595	-0.01%
2024/06/26	1.1	77.82	3	78.27	77.80	-2	17,536	-0.01%
2024/06/25	3	78.10	3.1	78.40	78.50	-0.1	17,452	0.00%
2024/06/24	8.1	78.32	2	77.95	78.10	6.1	17,366	0.03%
2024/06/21	0	0.00	0.4	77.90	78.30	-0.4	17,199	0.00%
2024/06/20	3.1	77.24	8.3	77.60	78.00	-5.2	17,088	-0.03%
2024/06/19	0	0.00	11.3	77.38	77.80	-11.3	17,157	-0.07%
2024/06/18	0	0.00	9	76.67	77.00	-9	17,177	-0.05%
2024/06/17	7	76.00	4	75.90	76.00	3	17,240	0.02%
2024/06/14	4	76.33	3.3	76.77	76.90	0.7	17,282	0.00%
2024/06/13	1	76.60	0	0.00	76.20	1	17,306	0.01%
2024/06/12	11	76.16	0.1	76.40	76.00	10.9	17,691	0.06%
2024/06/11	6	77.30	8.5	77.31	77.30	-2.5	17,840	-0.01%
2024/06/07	0	0.00	4.4	75.66	76.00	-4.4	17,717	-0.02%
2024/06/06	2.7	74.92	3.5	74.81	75.20	-0.8	17,624	0.00%
2024/06/05	0	0.00	2	74.00	74.00	-2	17,547	-0.01%
2024/06/04	2.5	72.98	0	73.40	73.60	2.5	17,719	0.01%
2024/06/03	0.5	73.60	0.1	73.40	73.80	0.4	17,811	0.00%
2024/05/31	3	72.90	0	0.00	73.40	3	17,793	0.02%
2024/05/30	2.1	71.94	1.6	72.38	71.90	0.6	17,416	0.00%
2024/05/29	5.1	72.55	0	0.00	72.40	5.1	17,207	0.03%
2024/05/28	0	0.00	0	73.57	73.80	0	17,000	0.00%
2024/05/27	1	73.50	4.1	73.30	73.50	-3.1	17,189	-0.02%
2024/05/24	1	73.30	0.2	73.23	73.30	0.8	17,134	0.00%
2024/05/23	2	72.45	0	0.00	72.50	2	16,972	0.01%
2024/05/22	0	0.00	5	73.32	73.50	-5	16,921	-0.03%
2024/05/21	1	72.50	2.2	72.62	72.90	-1.2	16,866	-0.01%
2024/05/20	2	73.80	2	73.90	73.80	0	16,774	0.00%
2024/05/17	1	74.70	6	74.83	74.60	-5	16,753	-0.03%
2024/05/16	9.1	74.65	9.1	74.78	73.90	0	16,559	0.00%
2024/05/15	2	73.70	16.6	73.51	73.80	-14.6	16,076	-0.09%
2024/05/14	2	71.35	2	71.30	71.20	0	15,585	0.00%
2024/05/13	2	71.60	3.2	71.42	71.50	-1.2	15,535	-0.01%
2024/05/10	2	71.25	11.2	71.16	71.80	-9.2	15,359	-0.06%
2024/05/09	0	0.00	3.1	70.36	69.90	-3.1	14,925	-0.02%
2024/05/08	0	0.00	3	69.87	69.90	-3	14,769	-0.02%
2024/05/07	0	0.00	0.1	69.90	69.90	-0.1	14,815	0.00%
2024/05/06	0	0.00	0.2	69.91	70.00	-0.2	14,722	0.00%
2024/05/02	0.8	69.24	0	69.20	69.00	0.8	14,623	0.01%
2024/04/30	1	69.10	0	0.00	69.10	1	14,584	0.01%
2024/04/29	0	0.00	4.5	68.88	69.40	-4.5	14,502	-0.03%
2024/04/26	7.1	67.72	3.5	67.94	67.60	3.6	14,280	0.03%
2024/04/25	1.4	66.24	0	0.00	66.40	1.4	14,183	0.01%
2024/04/24	1	66.80	2	67.00	66.80	-1	14,297	-0.01%
2024/04/23	0.3	66.50	0.1	66.50	66.30	0.2	14,674	0.00%
2024/04/19	3.6	64.91	0	0.00	65.00	3.6	14,682	0.02%
2024/04/18	1	66.10	0	66.50	66.30	1	14,312	0.01%
2024/04/17	2	66.40	0	66.50	66.00	2	14,158	0.01%
2024/04/16	8.4	65.96	5	67.10	65.70	3.4	14,009	0.02%
2024/04/15	3.3	67.49	0	0.00	67.40	3.3	13,715	0.02%
2024/04/12	3.2	67.88	0	0.00	67.80	3.2	13,827	0.02%
2024/04/11	11.4	68.40	0.1	68.50	68.40	11.3	13,737	0.08%
2024/04/10	11	69.25	1	69.71	69.20	10	13,540	0.07%
2024/04/09	0	0.00	10.8	69.76	70.00	-10.8	13,590	-0.08%
2024/04/08	1.2	68.63	0	68.80	68.70	1.2	13,482	0.01%
2024/04/03	11.3	68.92	0	0.00	68.60	11.3	13,479	0.08%
2024/04/02	0.1	69.40	4.3	69.26	69.50	-4.3	13,362	-0.03%
2024/04/01	0	0.00	7	69.54	69.50	-7	13,371	-0.05%
2024/03/29	5	69.50	0	0.00	69.70	5	13,366	0.04%
2024/03/28	0	0.00	3	69.40	69.30	-3	13,306	-0.02%
2024/03/27	0.1	69.50	1	69.80	69.80	-0.9	13,244	-0.01%
2024/03/26	0	0.00	3	69.50	69.60	-3	13,283	-0.02%
2024/03/25	5.2	69.32	0.5	69.26	69.00	4.7	13,373	0.03%
2024/03/22	5.5	69.87	12.8	70.16	69.60	-7.3	13,255	-0.06%
2024/03/21	1	69.90	5	70.58	70.70	-4	13,122	-0.03%
2024/03/20	0	69.50	3.1	69.70	69.60	-3.1	13,290	-0.02%
2024/03/19	0	0.00	6	70.07	69.80	-6	13,945	-0.04%
2024/03/18	0.2	69.34	2	69.50	69.50	-1.8	13,834	-0.01%
2024/03/15	1.3	69.58	0.8	69.62	69.60	0.5	13,747	0.00%
2024/03/14	0.8	70.09	8	70.36	70.70	-7.2	13,274	-0.05%
2024/03/13	0.1	69.51	7.7	69.71	69.90	-7.5	13,016	-0.06%
2024/03/12	2.1	69.50	7.1	69.50	69.70	-5	13,025	-0.04%
2024/03/11	0	0.00	0.2	69.56	69.20	-0.2	12,911	0.00%
2024/03/08	7	68.86	7.4	68.71	69.20	-0.4	12,838	0.00%
2024/03/07	0	0.00	3.2	67.74	68.10	-3.2	12,575	-0.03%
2024/03/06	0.1	67.30	0	0.00	67.30	0.1	12,463	0.00%
2024/03/05	1	67.30	0	0.00	67.30	1	12,754	0.01%
2024/03/04	1.2	67.47	0	0.00	67.40	1.2	12,816	0.01%
2024/03/01	3	67.50	0.5	67.60	67.40	2.5	12,878	0.02%
2024/02/29	2	68.10	8	67.73	68.00	-6	12,846	-0.05%
2024/02/27	1	67.00	0.3	66.80	66.90	0.7	12,588	0.01%
2024/02/26	2	66.70	2.6	66.70	66.90	-0.6	12,529	0.00%
2024/02/23	1.2	66.65	36.4	66.61	66.60	-35.2	12,538	-0.28%
2024/02/22	3	66.23	5	66.30	66.50	-2	12,925	-0.02%
2024/02/21	1	66.20	10.1	66.40	66.30	-9.1	13,007	-0.07%
2024/02/20	1	66.00	2.1	66.33	66.50	-1.1	13,092	-0.01%
2024/02/19	0.1	65.90	5.1	66.00	66.10	-5	13,089	-0.04%
2024/02/16	0.2	65.70	7.9	65.35	65.90	-7.7	13,316	-0.06%
2024/02/15	2.9	65.31	23.5	65.25	65.30	-20.7	13,218	-0.16%
2024/02/05	0	0.00	0.5	64.90	64.70	-0.5	12,987	0.00%
2024/02/02	1	64.70	11.6	64.79	64.90	-10.6	12,851	-0.08%
2024/02/01	1	64.70	24.3	64.64	64.80	-23.3	12,788	-0.18%
2024/01/31	0.1	64.20	4.1	64.25	64.50	-4	12,743	-0.03%
2024/01/30	0.8	64.56	4.1	64.70	64.30	-3.3	12,664	-0.03%
2024/01/29	0.5	64.60	0.5	64.70	64.80	0	12,620	0.00%
2024/01/26	0.3	64.64	4.4	64.78	64.80	-4.2	12,633	-0.03%
2024/01/25	0	0.00	0.1	64.40	64.60	-0.1	12,627	0.00%
2024/01/24	5	64.30	5.1	64.34	64.40	-0.1	12,680	0.00%
2024/01/23	0	0.00	2	63.70	63.90	-2	12,652	-0.02%
2024/01/22	2.2	63.30	19	63.50	63.20	-16.8	12,692	-0.13%
2024/01/19	0.1	62.90	1.2	63.00	63.00	-1.1	12,624	-0.01%
2024/01/18	6.2	62.34	0	0.00	62.30	6.2	12,575	0.05%
2024/01/17	14.4	62.86	0	0.00	62.30	14.4	12,378	0.12%
2024/01/16	4.7	63.31	0.1	63.40	63.20	4.6	12,011	0.04%
2024/01/15	11	64.01	1	64.20	64.10	10	11,979	0.08%
2024/01/12	5	64.10	2.4	63.84	64.10	2.6	12,266	0.02%
2024/01/11	5	64.20	14	64.20	63.90	-9	12,340	-0.07%
2024/01/10	3	63.80	1	63.90	64.00	2	12,641	0.02%
2024/01/09	0	0.00	0.5	64.00	64.00	-0.5	12,669	0.00%
2024/01/08	6	64.83	9.3	64.48	64.10	-3.3	12,707	-0.03%
2024/01/05	3.4	63.26	5	63.30	63.20	-1.6	12,586	-0.01%
2024/01/04	11.2	63.59	0	0.00	63.50	11.2	12,612	0.09%
2024/01/03	25.1	63.67	8	63.41	63.70	17	12,742	0.13%
2024/01/02	1.2	64.23	13	64.26	64.60	-11.8	12,604	-0.09%
2023/12/29	0.1	64.51	2.6	64.66	64.80	-2.5	12,693	-0.02%
2023/12/28	2	64.80	2.4	64.71	64.90	-0.4	12,834	0.00%
2023/12/27	2	64.40	4.1	64.60	64.60	-2.1	12,812	-0.02%
2023/12/26	0.2	64.10	0.7	64.01	64.30	-0.5	12,796	0.00%
2023/12/25	0	0.00	2	63.50	63.70	-2	12,845	-0.02%
2023/12/22	2.2	63.37	0	0.00	63.50	2.2	12,920	0.02%
2023/12/21	3.7	63.26	3	63.60	63.40	0.7	13,057	0.00%
2023/12/20	3.2	63.74	0	0.00	63.60	3.2	13,042	0.02%
2023/12/19	0.3	63.97	0	0.00	63.90	0.3	13,026	0.00%
2023/12/18	6	64.32	1.2	64.32	64.50	4.8	13,092	0.04%
2023/12/15	0.4	64.87	3.5	65.06	65.10	-3.1	13,080	-0.02%
2023/12/14	3	64.87	12.5	64.70	65.20	-9.5	12,662	-0.07%
2023/12/13	2.6	62.82	0	0.00	62.90	2.6	11,823	0.02%
2023/12/12	0.5	62.98	42.2	62.80	63.10	-41.7	11,987	-0.35%
2023/12/08	3.9	63.06	1	62.92	63.20	2.9	11,956	0.02%
2023/12/07	5.3	62.99	1	63.20	63.20	4.3	11,888	0.04%
2023/12/06	0.5	63.90	0	0.00	63.80	0.5	11,678	0.00%
2023/12/05	1.1	63.73	1	64.10	64.10	0.1	11,639	0.00%
2023/12/04	0	0.00	1	64.30	64.40	-1	11,562	-0.01%
2023/12/01	2.1	63.90	1	63.80	63.80	1.1	11,614	0.01%
2023/11/30	0	0.00	3	63.97	64.40	-3	11,635	-0.03%
2023/11/28	0.7	63.67	2	63.90	63.90	-1.4	11,377	-0.01%
2023/11/27	11	63.85	0	0.00	63.50	11	11,505	0.10%
2023/11/24	2.3	64.03	6.2	63.90	63.90	-3.9	11,496	-0.03%
2023/11/22	0.6	64.45	0.5	64.40	64.60	0.1	11,573	0.00%
2023/11/21	0	0.00	75.5	64.20	64.90	-75.5	11,556	-0.65%
2023/11/20	0	0.00	6.1	63.30	63.50	-6.1	11,121	-0.05%
2023/11/17	1.3	63.09	6.1	63.11	63.20	-4.8	11,019	-0.04%
2023/11/16	0.1	62.60	0	0.00	62.90	0.1	10,907	0.00%
2023/11/15	3	62.60	6.4	62.23	62.70	-3.4	10,849	-0.03%
2023/11/14	0.9	61.68	5.1	61.84	61.70	-4.2	10,586	-0.04%
2023/11/13	1	61.50	2	61.70	61.70	-1	10,655	-0.01%
2023/11/10	6	61.15	0.9	61.40	61.50	5.1	10,782	0.05%
2023/11/09	0.1	61.50	0.1	61.44	61.70	0	11,043	0.00%
2023/11/08	0	0.00	2.1	61.45	61.70	-2.1	11,345	-0.02%
2023/11/07	0.1	61.35	10.4	61.22	61.50	-10.2	11,421	-0.09%
2023/11/06	0.1	61.50	3.5	61.58	61.50	-3.4	11,533	-0.03%
2023/11/03	1	61.00	9.8	61.18	61.30	-8.8	11,525	-0.08%
2023/11/02	1	60.80	4.3	60.92	60.90	-3.3	11,606	-0.03%
2023/11/01	30	59.97	0	0.00	60.00	30	11,598	0.26%
2023/10/31	0	59.90	0	0.00	60.10	0	11,596	0.00%
2023/10/30	1.1	59.73	0.2	60.00	59.80	0.9	11,953	0.01%
2023/10/27	0	0.00	1	60.20	60.30	-1	12,134	-0.01%
2023/10/26	1.7	59.63	0	0.00	59.60	1.7	12,483	0.01%
2023/10/25	0.8	60.20	1	60.30	60.00	-0.3	12,502	0.00%
2023/10/24	7.4	59.74	0	60.10	59.90	7.4	12,831	0.06%
2023/10/23	7.2	60.05	0	0.00	59.90	7.2	12,972	0.06%
2023/10/20	8.1	59.79	3	60.66	60.70	5.1	12,837	0.04%
2023/10/19	0	61.00	1	61.20	61.00	-1	12,622	-0.01%
2023/10/18	5.3	60.96	1	61.20	61.40	4.3	12,692	0.03%
2023/10/17	5.7	61.12	5	61.10	61.30	0.7	12,598	0.01%
2023/10/16	1	60.80	0.4	61.03	61.00	0.7	13,008	0.01%
2023/10/13	7.9	60.84	0.1	61.00	60.90	7.8	13,435	0.06%
2023/10/12	6.1	61.36	52	61.40	61.70	-45.9	13,830	-0.33%
2023/10/11	5	61.30	2.1	61.35	61.60	2.9	13,883	0.02%
2023/10/06	1	60.50	0.1	60.84	60.70	0.9	13,848	0.01%
2023/10/05	10.7	60.57	0.8	60.63	60.50	9.9	14,091	0.07%
2023/10/04	9.1	59.89	0	0.00	59.70	9.1	14,204	0.06%
2023/10/03	1.5	60.56	0	0.00	60.50	1.5	14,058	0.01%
2023/10/02	6	60.78	0	61.00	60.80	6	14,187	0.04%
2023/09/28	3	60.90	70	60.87	60.70	-67	14,444	-0.46%
2023/09/27	24	60.29	0	0.00	60.60	24	14,373	0.17%
2023/09/26	106.4	60.58	6	60.75	60.60	100.4	14,355	0.70%	大買/
2023/09/25	6	61.20	0.7	61.26	61.30	5.3	14,201	0.04%
2023/09/22	2.1	61.02	0	0.00	61.00	2.1	14,276	0.01%
2023/09/21	4	61.62	0	0.00	61.40	4	14,252	0.03%
2023/09/20	0.1	62.45	1	62.40	62.10	-0.9	14,145	-0.01%
2023/09/19	8.3	62.60	0.1	62.78	62.60	8.2	14,108	0.06%
2023/09/18	3	62.70	2	62.60	62.80	1	14,238	0.01%
2023/09/15	0	0.00	1	62.60	62.50	-1	14,283	-0.01%
2023/09/14	0.3	62.80	0	0.00	62.90	0.3	14,131	0.00%
2023/09/13	0	0.00	4.2	62.40	62.40	-4.2	14,265	-0.03%
2023/09/12	0.5	61.90	1	62.00	62.10	-0.6	14,457	0.00%
2023/09/11	3	62.00	1	61.71	61.90	2	14,442	0.01%
2023/09/08	1	61.60	0	61.70	61.80	1	14,636	0.01%
2023/09/07	1.1	61.24	0	0.00	61.20	1.1	14,888	0.01%
2023/09/06	1.4	61.45	2	61.55	61.40	-0.7	14,932	0.00%
2023/09/05	15.9	62.13	1.1	61.99	61.80	14.8	14,867	0.10%
2023/09/04	1.3	62.26	7.2	62.33	62.20	-6	15,154	-0.04%
2023/09/01	0	0.00	8.5	64.30	64.80	-8.5	15,252	-0.06%
2023/08/31	3.3	63.97	118	63.90	63.60	-114.7	15,202	-0.75%	大賣/鉅額交易
2023/08/30	1	64.30	0	64.60	64.50	1	15,332	0.01%
2023/08/29	2.2	64.18	1.2	64.11	64.40	1	15,360	0.01%
2023/08/28	0	0.00	2	63.70	64.10	-2	15,470	-0.01%
2023/08/25	5.1	62.89	1	63.11	62.80	4.1	15,792	0.03%
2023/08/24	0.2	63.20	0.2	63.20	63.30	0	15,792	0.00%
2023/08/23	6	63.17	0.5	63.30	62.80	5.5	15,914	0.03%
2023/08/22	4.1	62.80	3	62.77	62.80	1.1	15,989	0.01%
2023/08/21	4.4	63.15	3	63.16	63.10	1.3	16,090	0.01%
2023/08/18	117.1	62.31	2	62.40	62.40	115.1	16,100	0.72%	大買/鉅額交易
2023/08/17	0.2	62.66	0	62.50	62.50	0.2	16,188	0.00%
2023/08/16	25.4	62.75	10	62.60	62.50	15.4	16,093	0.10%
2023/08/15	6.5	63.39	7	63.73	63.50	-0.5	16,282	0.00%
2023/08/14	10.3	64.19	155	64.27	63.90	-144.7	16,421	-0.88%	大賣/鉅額交易
2023/08/11	5	65.44	0	65.90	65.40	5	16,400	0.03%
2023/08/10	30	65.22	5.1	65.48	65.40	24.9	16,416	0.15%
2023/08/09	1.1	65.01	11.5	65.02	65.30	-10.4	16,407	-0.06%
2023/08/08	11.2	65.10	0	0.00	65.20	11.2	16,380	0.07%
2023/08/07	16.2	65.36	3	65.53	65.50	13.2	16,382	0.08%
2023/08/04	3.2	64.74	0.1	65.13	64.80	3.1	16,316	0.02%
2023/08/02	9.4	65.16	1	65.51	65.10	8.4	16,297	0.05%
2023/08/01	43.7	66.23	4.5	66.18	66.50	39.2	15,960	0.25%
2023/07/31	7.9	65.66	4	66.15	65.50	3.9	15,665	0.02%
2023/07/28	0.9	65.22	6	65.42	65.40	-5.2	15,362	-0.03%
2023/07/27	16.1	65.35	9.4	65.48	65.50	6.6	15,296	0.04%
2023/07/26	3.1	64.26	4.4	63.85	64.50	-1.3	15,046	-0.01%
2023/07/25	6	62.85	0	63.10	62.90	6	15,020	0.04%
2023/07/24	2.3	62.67	0	0.00	62.60	2.3	15,005	0.01%
2023/07/21	6.5	63.00	0	0.00	63.00	6.5	15,021	0.04%
2023/07/20	4.2	63.44	3.8	63.21	63.50	0.4	14,889	0.00%
2023/07/19	5.3	65.06	8	64.99	64.80	-2.7	14,630	-0.02%
2023/07/18	6.5	65.38	9.5	65.28	65.60	-3	14,191	-0.02%
2023/07/17	10.2	64.01	28.9	64.11	65.00	-18.7	13,720	-0.14%
2023/07/14	3.5	62.33	5	62.28	62.50	-1.5	13,211	-0.01%
2023/07/13	1.2	61.80	43	61.82	61.70	-41.8	13,027	-0.32%
2023/07/12	3.1	61.45	3	61.67	62.00	0.1	12,912	0.00%
2023/07/11	20	61.49	7	61.24	61.40	13	12,824	0.10%
2023/07/10	15	60.60	1	60.30	60.20	14	12,675	0.11%
2023/07/07	7.5	59.89	2	59.91	60.00	5.5	12,651	0.04%
2023/07/06	7.3	60.46	12.6	60.77	60.30	-5.3	12,548	-0.04%
2023/07/05	0	0.00	1.2	61.09	61.00	-1.2	12,260	-0.01%
2023/07/04	2.1	61.10	8	61.20	60.90	-5.9	12,220	-0.05%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/30	0	61.10	4	61.25	60.80	-4	12,278	-0.03%
2023/06/29	0	0.00	1	61.79	61.30	-1	12,180	-0.01%
2023/06/28	0	0.00	0	61.30	61.40	0	12,081	0.00%
2023/06/27	1.5	60.69	0	60.80	60.60	1.5	12,038	0.01%
2023/06/26	0.1	61.20	0	61.30	60.80	0.1	11,997	0.00%
2023/06/20	0.2	61.10	0.6	61.10	61.10	-0.4	11,955	0.00%
2023/06/19	30	60.80	0	0.00	61.30	30	12,081	0.25%
2023/06/16	1.1	61.50	2	61.40	61.10	-0.9	12,007	-0.01%
2023/06/14	0	61.60	6.2	61.96	61.80	-6.2	12,219	-0.05%
2023/06/13	11.1	61.12	0	0.00	61.10	11.1	12,343	0.09%
2023/06/12	3.1	61.20	0	0.00	61.20	3.1	12,213	0.03%
2023/06/09	1	61.10	25	61.20	61.20	-24	12,360	-0.19%
2023/06/08	12.4	60.86	2	61.15	60.80	10.4	12,494	0.08%
2023/06/07	2	61.75	7	61.91	61.80	-5	12,352	-0.04%
2023/06/05	5.2	62.28	10	61.91	61.70	-4.8	12,299	-0.04%
2023/06/02	117	60.80	0	0.00	60.60	117	12,012	0.97%	大買/鉅額交易
2023/06/01	4	60.10	0	0.00	60.40	4	12,041	0.03%
2023/05/31	0	0.00	1	61.00	60.80	-1	11,927	-0.01%
2023/05/30	1	60.90	1	61.30	60.80	0	11,582	0.00%
2023/05/29	4.1	61.01	4	61.28	61.10	0.1	11,633	0.00%
2023/05/26	13	60.63	0	60.60	60.50	13	11,608	0.11%
2023/05/25	9.1	60.47	1	60.64	60.40	8.1	11,589	0.07%
2023/05/24	0	61.00	13.7	61.08	61.40	-13.7	11,565	-0.12%
2023/05/23	5.1	61.51	1.5	61.63	61.40	3.6	11,496	0.03%
2023/05/22	12.6	61.70	0	0.00	61.70	12.6	11,417	0.11%
2023/05/19	7.3	61.41	14.3	61.61	61.60	-7	11,470	-0.06%
2023/05/18	1	61.10	21.2	60.87	61.10	-20.1	11,160	-0.18%
2023/05/17	1.1	60.08	3.1	60.13	60.20	-2	10,900	-0.02%
2023/05/16	1	59.70	4	59.72	59.80	-3	10,761	-0.03%
2023/05/15	0.4	59.30	0	0.00	59.40	0.4	10,721	0.00%
2023/05/12	1	58.80	0.1	59.00	59.00	0.9	10,668	0.01%
2023/05/11	1.5	59.53	6	59.40	59.50	-4.5	10,614	-0.04%
2023/05/10	0.1	59.10	0	0.00	59.20	0.1	10,585	0.00%
2023/05/09	0	0.00	1	59.20	59.50	-1	10,632	-0.01%
2023/05/08	0	0.00	3	59.37	59.40	-3	10,733	-0.03%
2023/05/05	2.2	59.01	0.5	59.10	59.10	1.7	10,707	0.02%
2023/05/04	5	58.90	5	58.98	59.10	0	10,960	0.00%
2023/05/03	2	58.45	0	0.00	58.60	2	11,141	0.02%
2023/05/02	2.6	58.91	0	58.60	58.80	2.6	11,425	0.02%
2023/04/28	0	59.00	8.5	58.93	59.00	-8.5	11,833	-0.07%
2023/04/27	0	57.86	0	0.00	57.70	0	11,860	0.00%
2023/04/26	1	57.20	0	0.00	57.80	1	11,935	0.01%
2023/04/25	4	57.68	12.8	58.26	57.50	-8.8	11,854	-0.07%
2023/04/24	2	57.90	10.2	58.10	58.10	-8.2	11,882	-0.07%
2023/04/21	1	57.80	2.1	58.20	57.90	-1.1	12,012	-0.01%
2023/04/20	1	57.70	2	58.00	57.90	-1	12,097	-0.01%
2023/04/19	8	58.50	1	58.80	58.20	7	12,308	0.06%
2023/04/18	1	58.50	0	0.00	58.60	1	12,313	0.01%
2023/04/17	5	58.38	0	0.00	58.50	5	12,462	0.04%
2023/04/14	0	0.00	8	58.33	58.60	-8	12,465	-0.06%
2023/04/13	6	57.33	1.4	57.33	57.40	4.6	12,353	0.04%
2023/04/12	1	57.10	4	57.10	57.30	-3	12,300	-0.02%
2023/04/11	3	56.80	0	0.00	57.10	3	12,297	0.02%
2023/04/10	0.1	57.20	2	57.05	57.10	-1.9	12,282	-0.02%
2023/04/07	1	56.80	2	56.95	56.90	-1	12,277	-0.01%
2023/04/06	0	0.00	2.3	57.03	56.80	-2.3	12,256	-0.02%
2023/03/31	1	56.60	5	57.00	56.50	-4	12,223	-0.03%
2023/03/30	0.1	56.70	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	3.1	56.70	2.4	56.80	56.90	0.7	12,306	0.01%
2023/03/28	1.1	56.42	11	56.49	56.50	-9.9	12,543	-0.08%
2023/03/27	0.2	56.35	0	56.50	56.30	0.2	12,707	0.00%
2023/03/24	1	56.10	2	56.30	56.30	-1	13,079	-0.01%
2023/03/23	5	56.16	7	56.29	56.50	-2	13,077	-0.02%
2023/03/22	3.6	56.13	12	55.90	56.20	-8.4	13,097	-0.06%
2023/03/21	17.4	55.23	11	55.34	55.30	6.4	13,028	0.05%
2023/03/20	9	55.13	6.1	55.10	55.00	2.9	13,252	0.02%
2023/03/17	9.2	55.64	0	0.00	55.50	9.2	13,148	0.07%
2023/03/16	18.7	55.38	12	55.32	55.10	6.7	13,023	0.05%
2023/03/15	16.7	56.76	1	56.70	56.50	15.7	12,799	0.12%
2023/03/14	62.7	56.79	0	0.00	56.70	62.7	12,817	0.49%
2023/03/13	4.6	57.47	6	57.58	57.70	-1.4	12,695	-0.01%
2023/03/10	9.7	58.54	0.3	58.40	58.30	9.4	12,600	0.07%
2023/03/09	1	59.70	2.5	59.64	59.40	-1.4	12,587	-0.01%
2023/03/08	1.1	59.62	0	60.00	60.00	1	13,017	0.01%
2023/03/07	0.8	59.80	2.1	59.86	59.80	-1.3	13,258	-0.01%
2023/03/06	4	59.88	5.1	59.94	60.00	-1.1	13,412	-0.01%
2023/03/02	2	59.15	2	59.40	59.40	0	13,702	0.00%
2023/03/01	12.1	59.11	47	59.20	59.00	-34.9	13,838	-0.25%
2023/02/24	1	59.60	6	60.00	60.00	-5	13,752	-0.04%
2023/02/23	10.1	59.70	2	60.05	59.80	8.1	13,705	0.06%
2023/02/22	1.2	59.80	0	60.00	59.90	1.1	13,657	0.01%
2023/02/21	1	60.10	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	0.00	16.6	60.71	60.70	-16.6	13,746	-0.12%
2023/02/17	13	60.17	2	60.20	60.30	11	13,818	0.08%
2023/02/16	2.1	59.56	1.5	59.64	59.40	0.6	13,941	0.00%
2023/02/15	5.2	59.70	0	0.00	59.50	5.2	14,446	0.04%
2023/02/14	0	0.00	2	59.70	60.10	-2	14,414	-0.01%
2023/02/13	1.8	58.67	2.4	59.70	59.50	-0.5	14,449	0.00%
2023/02/10	5.2	58.88	0	0.00	58.90	5.2	14,442	0.04%
2023/02/09	0.1	59.32	2	59.00	59.10	-2	14,470	-0.01%
2023/02/08	8	59.24	3	59.20	59.20	5	14,506	0.03%
2023/02/07	10	59.40	0	59.70	59.40	10	14,443	0.07%
2023/02/06	7	59.57	0	59.80	59.40	7	14,380	0.05%
2023/02/03	22	59.99	0	0.00	59.80	22	14,258	0.15%
2023/02/02	3.4	60.04	1.4	60.62	60.50	2	14,283	0.01%
2023/02/01	0.3	59.94	1.1	60.00	60.00	-0.8	14,100	-0.01%
2023/01/31	5	60.50	11.5	60.25	60.20	-6.5	14,018	-0.05%
2023/01/30	1	59.90	33	61.07	61.00	-32	13,815	-0.23%
2023/01/17	5	60.00	32.3	59.82	59.80	-27.3	13,454	-0.20%
2023/01/16	0	59.30	5.1	59.36	59.40	-5	13,298	-0.04%
2023/01/13	0	0.00	3.1	59.30	58.70	-3.1	13,228	-0.02%
2023/01/12	0.5	58.53	6	58.70	58.90	-5.6	13,367	-0.04%
2023/01/11	8.2	58.23	0	0.00	58.10	8.2	13,519	0.06%
2023/01/10	0.1	58.80	0	0.00	59.20	0.1	13,552	0.00%
2023/01/09	1	59.30	8.4	59.46	59.60	-7.4	13,546	-0.05%
2023/01/06	0.2	58.18	1.2	58.28	58.50	-1	13,433	-0.01%
2023/01/05	0.1	57.80	12	58.13	58.50	-11.9	13,640	-0.09%
2023/01/04	0	0.00	8.2	57.07	57.20	-8.2	13,576	-0.06%
2023/01/03	2.1	56.09	1	56.70	56.40	1.1	13,773	0.01%
2022/12/29	7.4	56.06	0	0.00	56.00	7.4	13,846	0.05%
2022/12/28	1	56.40	5	56.76	56.70	-4	13,972	-0.03%
2022/12/27	0	0.00	5.1	57.30	57.10	-5.1	14,063	-0.04%
2022/12/26	0	0.00	1.1	56.89	56.80	-1.1	14,274	-0.01%
2022/12/23	1.1	56.80	2.1	56.41	56.70	-1	14,784	-0.01%
2022/12/22	2	56.35	0	0.00	56.80	2	15,006	0.01%
2022/12/21	3	56.20	0	0.00	56.20	3	15,258	0.02%
2022/12/20	5.3	55.78	6.3	55.96	56.20	-1	15,379	-0.01%
2022/12/19	2.1	56.59	0	0.00	56.60	2.1	15,446	0.01%
2022/12/16	14.2	56.36	1	56.30	56.10	13.2	15,360	0.09%
2022/12/15	10.2	57.11	0	0.00	57.30	10.2	15,307	0.07%
2022/12/14	1	57.50	8	57.81	57.50	-7	15,496	-0.05%
2022/12/13	0.3	57.50	2	58.15	57.60	-1.7	15,523	-0.01%
2022/12/12	12.3	55.47	24	56.64	57.50	-11.7	15,523	-0.08%
2022/12/08	27.1	57.23	0.6	57.90	57.00	26.5	15,543	0.17%
2022/12/06	7.2	58.33	2	58.45	58.40	5.2	15,598	0.03%
2022/12/05	7.5	59.66	4.6	59.69	59.20	2.9	15,665	0.02%
2022/12/02	0.1	60.24	4.2	60.44	60.10	-4	15,697	-0.03%
2022/12/01	11.1	61.06	6.1	60.80	60.40	5	15,818	0.03%
2022/11/30	4.1	59.93	16.3	60.51	60.80	-12.2	15,651	-0.08%
2022/11/29	4	58.33	11.1	58.63	59.60	-7.1	15,187	-0.05%
2022/11/28	3	57.66	29.2	57.63	57.90	-26.2	14,933	-0.18%
2022/11/25	7.1	57.63	4.1	57.92	57.90	3	14,874	0.02%
2022/11/24	0.2	57.29	12.2	57.56	57.70	-12	14,815	-0.08%
2022/11/23	4	56.65	12.2	57.08	57.10	-8.2	14,784	-0.06%
2022/11/22	0	0.00	1	55.90	55.90	-1	14,719	-0.01%
2022/11/21	1	55.10	0	0.00	55.50	1	14,781	0.01%
2022/11/18	1	55.11	0	0.00	55.30	1	14,865	0.01%
2022/11/17	1.1	54.91	1	55.39	55.50	0.1	14,939	0.00%
2022/11/16	1.3	55.63	6.1	55.93	55.50	-4.7	15,000	-0.03%
2022/11/15	1	56.20	4.2	56.02	56.40	-3.2	14,972	-0.02%
2022/11/14	7.9	56.02	8	56.18	56.30	-0.1	14,896	0.00%
2022/11/11	1.1	54.73	20.6	54.99	55.50	-19.4	14,748	-0.13%
2022/11/10	2	52.90	5.1	53.30	52.80	-3	14,303	-0.02%
2022/11/09	0	53.66	5	53.68	53.70	-5	14,324	-0.03%
2022/11/08	2.3	53.04	2	53.20	53.20	0.3	14,272	0.00%
2022/11/07	3.9	52.35	5	52.38	52.80	-1.1	14,314	-0.01%
2022/11/04	1	51.20	0	0.00	51.50	1	14,616	0.01%
2022/11/03	0.3	51.42	1.4	51.50	51.70	-1.1	14,659	-0.01%
2022/11/02	1.4	52.05	1.4	52.15	51.90	0.1	14,696	0.00%
2022/11/01	1.2	51.56	1	51.80	52.00	0.2	14,820	0.00%
2022/10/31	4	51.20	2.1	51.26	51.00	1.9	15,003	0.01%
2022/10/28	1	51.20	3	51.43	51.50	-2	15,117	-0.01%
2022/10/27	2.5	51.30	9.1	51.22	51.10	-6.6	15,265	-0.04%
2022/10/26	5.3	50.30	3	50.30	50.40	2.3	15,365	0.02%
2022/10/25	1.2	49.80	0	0.00	49.95	1.2	15,349	0.01%
2022/10/24	10.1	50.20	10	50.30	49.80	0.1	15,418	0.00%
2022/10/21	12.3	49.80	0	0.00	49.65	12.3	15,610	0.08%
2022/10/20	5.1	49.28	2.3	49.91	49.95	2.8	16,274	0.02%
2022/10/19	3.1	50.50	4	50.40	50.40	-0.9	16,593	-0.01%
2022/10/18	0.5	49.75	7	49.81	50.50	-6.5	16,666	-0.04%
2022/10/17	27.7	48.14	24	48.74	48.70	3.7	16,711	0.02%
2022/10/14	2.7	48.93	1	48.50	48.45	1.7	16,847	0.01%
2022/10/13	15.2	48.82	0	0.00	48.15	15.2	17,060	0.09%
2022/10/12	6.2	49.34	0.2	49.50	49.60	6	17,138	0.03%
2022/10/11	5.2	49.63	2	49.68	49.50	3.2	17,391	0.02%
2022/10/07	0.7	50.84	1	50.80	50.70	-0.3	17,483	0.00%
2022/10/06	0.3	50.75	0	0.00	50.70	0.3	17,702	0.00%
2022/10/05	3.1	50.41	19.1	50.79	50.60	-16	17,977	-0.09%
2022/10/04	1.2	49.19	1.2	49.38	49.45	-0.1	18,198	0.00%
2022/10/03	7.9	49.13	0	0.00	48.90	7.9	18,097	0.04%
2022/09/30	21.9	49.41	0	0.00	49.90	21.9	18,121	0.12%
2022/09/29	2.6	50.35	11	50.29	50.30	-8.4	17,935	-0.05%
2022/09/28	42.1	50.66	32	50.51	50.10	10.1	17,904	0.06%
2022/09/27	2.3	51.98	0	0.00	51.90	2.3	17,867	0.01%
2022/09/26	12.3	52.75	61	52.60	52.90	-48.7	17,813	-0.27%
2022/09/23	3.2	54.11	2.1	54.30	53.80	1.1	17,932	0.01%
2022/09/22	22.6	53.61	16	53.73	54.40	6.6	18,087	0.04%
2022/09/21	22.1	56.96	0	0.00	56.50	22.1	17,955	0.12%
2022/09/20	8	56.89	2.3	57.02	56.90	5.8	17,821	0.03%
2022/09/19	11.1	56.80	0	0.00	56.80	11.1	17,853	0.06%
2022/09/16	8	56.52	0.3	56.80	56.50	7.7	17,869	0.04%
2022/09/15	21.1	56.81	0	0.00	56.80	21.1	17,757	0.12%
2022/09/14	2.5	56.71	0	0.00	56.70	2.5	17,795	0.01%
2022/09/13	1.4	57.54	0.2	57.85	57.70	1.2	17,951	0.01%
2022/09/12	6	57.10	1	57.30	57.30	5	18,122	0.03%
2022/09/08	6.3	56.42	0	0.00	56.50	6.3	18,203	0.03%
2022/09/07	10.8	56.29	1	56.10	56.10	9.8	18,272	0.05%
2022/09/06	1	56.80	1.1	56.92	56.90	-0.1	18,236	0.00%
2022/09/05	0.1	56.64	0	0.00	56.60	0.1	18,410	0.00%
2022/09/02	1.5	56.91	1.1	57.17	56.60	0.4	18,653	0.00%
2022/09/01	4.1	56.85	1	56.90	57.10	3.1	18,831	0.02%
2022/08/31	1.1	57.32	0	0.00	57.40	1.1	18,843	0.01%
2022/08/30	10.4	57.41	1	57.70	57.30	9.4	18,747	0.05%
2022/08/29	2.6	57.67	0	0.00	57.60	2.6	18,924	0.01%
2022/08/26	3.1	58.54	0	0.00	58.50	3.1	18,938	0.02%
2022/08/25	1.1	58.32	2	58.90	58.30	-0.9	18,981	0.00%
2022/08/24	3.1	58.08	0	0.00	58.30	3.1	19,096	0.02%
2022/08/23	11.3	58.32	0	0.00	58.20	11.3	20,315	0.06%
2022/08/22	6.4	58.98	6.2	58.90	58.80	0.3	20,608	0.00%
2022/08/19	3.6	59.73	0	0.00	60.00	3.6	20,843	0.02%
2022/08/18	1.4	60.02	0	0.00	60.00	1.4	21,181	0.01%
2022/08/17	0.2	60.30	1	60.50	60.50	-0.8	21,624	0.00%
2022/08/16	5.7	59.99	1	60.10	60.00	4.7	21,915	0.02%
2022/08/15	4	60.00	1	60.40	60.10	3	22,460	0.01%
2022/08/12	3.1	59.84	14	59.80	60.00	-10.9	22,599	-0.05%
2022/08/11	6.1	60.02	17	59.65	59.90	-11	22,914	-0.05%
2022/08/10	5.2	58.01	3	58.13	58.20	2.2	23,040	0.01%
2022/08/09	0.2	58.09	1	58.00	57.90	-0.8	23,536	0.00%
2022/08/08	1	57.50	15.4	57.66	58.10	-14.4	24,189	-0.06%
2022/08/05	1	56.00	3	56.93	57.00	-2	24,727	-0.01%
2022/08/04	3.3	55.92	4	56.13	56.00	-0.7	25,216	0.00%
2022/08/03	7.8	55.86	1	56.60	56.60	6.8	25,415	0.03%
2022/08/02	25.8	55.86	2	56.35	56.60	23.8	25,976	0.09%
2022/08/01	71.3	56.54	1.2	56.62	56.60	70.1	26,481	0.26%
2022/07/29	8.1	56.12	0	0.00	56.10	8.1	27,374	0.03%
2022/07/28	8.1	55.99	10	56.39	56.30	-1.9	27,378	-0.01%
2022/07/27	16.4	54.94	4	55.33	55.30	12.4	27,223	0.05%
2022/07/26	4.1	59.18	1	59.60	59.20	3.1	26,627	0.01%
2022/07/25	3	58.43	1	58.90	59.20	2	26,269	0.01%
2022/07/22	4.3	58.38	0.2	58.60	58.40	4.1	26,169	0.02%
2022/07/21	6.2	57.85	1	58.30	58.40	5.2	26,216	0.02%
2022/07/20	7.2	58.94	3	58.53	58.10	4.2	26,099	0.02%
2022/07/19	1.1	58.63	0	0.00	58.60	1.1	26,050	0.00%
2022/07/18	14.1	58.19	17	59.31	59.60	-3	25,942	-0.01%
2022/07/15	13.1	57.52	0.1	57.70	57.30	13	25,728	0.05%
2022/07/14	13.6	58.25	1	58.51	58.30	12.5	25,586	0.05%
2022/07/13	1.1	58.51	24.3	58.11	58.70	-23.2	25,488	-0.09%
2022/07/12	36.1	56.21	0	0.00	55.80	36.1	25,377	0.14%
2022/07/11	3.3	58.35	0	0.00	58.20	3.3	25,036	0.01%
2022/07/08	13.2	59.33	5	59.10	58.90	8.2	25,076	0.03%
2022/07/07	7.1	57.88	2.3	59.61	59.20	4.8	24,927	0.02%
2022/07/06	4.3	58.68	0	0.00	58.20	4.3	24,827	0.02%
2022/07/05	15	60.07	24.1	59.76	60.30	-9.1	24,783	-0.04%
2022/07/04	6.7	58.04	1	58.68	57.90	5.7	24,607	0.02%
2022/07/01	21.6	59.01	0	0.00	58.30	21.6	24,789	0.09%
2022/06/30	4.2	60.26	20	60.21	59.80	-15.8	24,569	-0.06%
2022/06/29	3.1	60.74	0	0.00	60.80	3.1	24,593	0.01%
2022/06/28	1.2	61.27	2	61.60	61.60	-0.9	24,565	0.00%
2022/06/27	0.1	62.50	2	62.40	61.90	-2	24,701	-0.01%
2022/06/24	1.1	62.10	0	0.00	61.90	1.1	24,659	0.00%
2022/06/23	9.1	61.31	16.6	61.88	61.10	-7.5	24,684	-0.03%
2022/06/22	2.4	62.49	1.2	62.00	61.70	1.2	24,595	0.00%
2022/06/21	0	0.00	14	62.12	63.20	-14	24,682	-0.06%
2022/06/20	5.2	60.49	11	61.29	60.20	-5.8	24,679	-0.02%
2022/06/17	11.3	61.00	0.3	61.20	60.80	11	24,543	0.04%
2022/06/16	2.1	61.85	14	62.07	61.90	-11.9	24,428	-0.05%
2022/06/15	1.1	61.81	0	62.10	61.80	1.1	24,586	0.00%
2022/06/14	0.3	61.97	13.1	61.99	62.00	-12.8	24,679	-0.05%
2022/06/13	59.1	61.61	4	61.78	61.80	55.1	24,582	0.22%
2022/06/10	56.1	63.15	0	0.00	62.90	56.1	24,422	0.23%
2022/06/09	103.2	63.22	1	63.40	63.40	102.2	24,384	0.42%	大買/鉅額交易
2022/06/08	0.1	63.85	1	63.85	63.80	-0.9	24,372	0.00%
2022/06/07	7.4	63.83	0	0.00	63.40	7.4	24,563	0.03%
2022/06/06	22	63.83	2	64.20	64.00	20	24,544	0.08%
2022/06/02	4.1	63.49	2	63.90	63.70	2.1	25,130	0.01%
2022/06/01	4.1	63.65	0.6	63.90	63.60	3.5	25,783	0.01%
2022/05/31	19.9	63.70	6	63.68	64.10	13.9	25,952	0.05%
2022/05/30	5.1	63.04	14	62.52	63.20	-8.9	24,693	-0.04%
2022/05/27	8	60.85	7.8	61.05	61.30	0.2	24,505	0.00%
2022/05/26	5.6	59.93	3	60.23	59.70	2.6	24,455	0.01%
2022/05/25	10.7	59.48	10.5	59.74	59.50	0.2	24,745	0.00%
2022/05/24	20.9	60.27	1	60.30	60.10	19.9	24,729	0.08%
2022/05/23	28.8	60.71	4.3	60.56	60.50	24.5	24,463	0.10%
2022/05/20	6.1	62.03	3	62.00	61.80	3.1	24,138	0.01%
2022/05/19	23.4	61.79	2	62.00	61.60	21.4	23,987	0.09%
2022/05/18	9.6	63.56	19.7	62.60	63.70	-10.1	23,626	-0.04%
2022/05/17	19.3	61.77	3	62.87	61.60	16.3	23,407	0.07%
2022/05/16	14.8	62.11	3.1	62.45	62.40	11.7	23,070	0.05%
2022/05/13	11.1	63.20	2	63.30	63.50	9.1	22,557	0.04%
2022/05/12	21.7	64.22	0	0.00	63.30	21.7	22,023	0.10%
2022/05/11	20.7	66.17	11	66.20	66.20	9.7	21,432	0.05%
2022/05/10	22.7	66.87	7	66.39	67.10	15.7	21,167	0.07%
2022/05/09	58.7	68.61	3.8	68.85	67.80	55	20,607	0.27%
2022/05/06	37.2	70.90	13.1	71.25	71.30	24.1	20,087	0.12%
2022/05/05	1.3	74.40	2	74.65	74.50	-0.7	19,489	0.00%
2022/05/04	1.1	74.26	6	74.52	74.60	-4.9	19,498	-0.03%
2022/05/03	0	0.00	1	73.80	73.70	-1	19,964	0.00%
2022/04/29	4	74.25	3	74.43	74.40	1	20,183	0.00%
2022/04/28	14.1	72.88	9.1	73.06	73.40	5	20,493	0.02%
2022/04/27	10.2	73.60	4.3	73.83	73.20	5.9	20,536	0.03%
2022/04/26	3.3	74.83	1	74.60	75.10	2.3	20,477	0.01%
2022/04/25	9.6	74.18	0	0.00	74.80	9.6	20,531	0.05%
2022/04/22	8.3	74.20	1.6	75.64	75.90	6.7	20,641	0.03%
2022/04/21	0.3	74.30	1	74.50	74.60	-0.7	20,967	0.00%
2022/04/20	3.9	73.94	2	74.25	74.90	1.9	21,629	0.01%
2022/04/19	1.1	73.57	0.9	74.12	73.50	0.3	22,024	0.00%
2022/04/18	9.2	74.27	6	73.98	73.90	3.2	23,113	0.01%
2022/04/15	36.3	75.21	6	75.30	75.10	30.3	23,008	0.13%
2022/04/14	10.2	75.66	0	0.00	75.60	10.2	23,233	0.04%
2022/04/13	0.4	76.20	2	76.30	76.40	-1.6	23,341	-0.01%
2022/04/12	3.2	75.90	2	75.90	75.80	1.2	23,389	0.00%
2022/04/11	0.7	76.44	3.1	76.16	76.50	-2.4	23,312	-0.01%
2022/04/08	0	0.00	4.2	75.91	76.30	-4.2	23,313	-0.02%
2022/04/07	10.1	76.80	9.9	76.94	76.00	0.1	23,325	0.00%
2022/04/06	1.3	77.11	5.3	77.38	77.50	-4.1	23,191	-0.02%
2022/04/01	1.1	77.06	5.2	76.69	77.10	-4.1	23,165	-0.02%
2022/03/31	2.1	76.55	7	76.66	76.50	-4.9	22,973	-0.02%
2022/03/30	1	76.00	36.2	75.81	76.10	-35.2	22,906	-0.15%
2022/03/29	0	75.30	0	0.00	75.20	0	22,733	0.00%
2022/03/28	7.3	74.84	1.8	74.86	75.10	5.5	22,732	0.02%
2022/03/25	5.4	75.02	0.2	75.20	75.00	5.2	22,702	0.02%
2022/03/24	1.1	75.48	2	75.05	75.50	-1	22,799	0.00%
2022/03/23	2	75.80	13.4	76.05	75.90	-11.4	24,044	-0.05%
2022/03/22	1.4	73.93	1.9	74.10	74.30	-0.5	23,782	0.00%
2022/03/21	1.5	74.03	2.3	74.21	74.30	-0.8	23,744	0.00%
2022/03/18	1.3	74.83	3	74.90	74.30	-1.7	23,722	-0.01%
2022/03/17	0	74.30	11	74.50	74.80	-11	23,610	-0.05%
2022/03/16	1.1	72.82	0	0.00	73.10	1.1	23,482	0.00%
2022/03/15	17	72.42	1.7	72.48	72.70	15.3	23,502	0.07%
2022/03/14	15.4	73.22	3	73.53	72.70	12.4	23,667	0.05%
2022/03/11	7.3	72.85	0	0.00	72.70	7.3	23,716	0.03%
2022/03/10	5.2	73.75	10	73.38	73.80	-4.8	23,731	-0.02%
2022/03/09	15.5	71.87	8.4	71.65	71.70	7.1	23,650	0.03%
2022/03/08	20.4	70.24	23	70.46	70.60	-2.6	23,509	-0.01%
2022/03/07	49.2	72.10	20	72.38	71.70	29.2	22,942	0.13%
2022/03/04	25.6	74.59	2	74.45	74.40	23.6	22,811	0.10%
2022/03/03	0.2	75.88	0	0.00	75.60	0.2	22,695	0.00%
2022/03/02	2.4	75.58	12	75.54	75.60	-9.6	23,078	-0.04%
2022/03/01	0.2	75.63	16.2	75.16	76.20	-16	22,997	-0.07%
2022/02/25	29.3	75.25	11	74.98	75.10	18.3	22,848	0.08%
2022/02/24	27.7	75.79	55	75.80	75.90	-27.4	22,426	-0.12%
2022/02/23	7.3	76.52	7	76.73	76.50	0.3	22,153	0.00%
2022/02/22	17.3	76.31	1	76.60	76.50	16.3	22,435	0.07%
2022/02/21	1.2	77.24	0	0.00	77.60	1.2	22,575	0.01%
2022/02/18	8.5	77.85	0	0.00	77.80	8.5	23,102	0.04%
2022/02/17	1.1	77.93	0	78.50	78.20	1.1	23,247	0.00%
2022/02/16	2	77.25	5.5	77.67	77.80	-3.5	23,189	-0.02%
2022/02/15	33	77.23	2.6	77.15	76.60	30.4	23,115	0.13%
2022/02/14	11	76.13	6.3	76.42	76.10	4.7	23,054	0.02%
2022/02/11	5	77.00	10.5	77.20	77.30	-5.5	23,073	-0.02%
2022/02/10	0	77.10	0.6	77.20	77.40	-0.5	23,110	0.00%
2022/02/09	15.1	76.74	6.4	76.98	77.10	8.7	23,163	0.04%
2022/02/08	60.5	76.86	3	77.00	76.80	57.5	23,129	0.25%
2022/02/07	15.4	76.02	14.1	76.48	77.10	1.3	23,051	0.01%
2022/01/26	7.2	75.67	13	75.55	75.60	-5.8	22,821	-0.03%
2022/01/25	36.6	75.43	1	75.70	75.50	35.6	23,018	0.15%
2022/01/24	9.8	75.79	50	76.17	76.50	-40.2	22,773	-0.18%
2022/01/21	16.8	76.87	10	77.60	76.70	6.8	23,084	0.03%
2022/01/20	6.1	78.10	16.4	78.14	78.30	-10.3	22,715	-0.05%
2022/01/19	7.1	78.92	5.9	79.01	78.80	1.2	22,644	0.01%
2022/01/18	0	0.00	6.1	79.29	79.40	-6.1	22,617	-0.03%
2022/01/17	67.5	78.85	13.5	79.05	78.90	54	22,492	0.24%
2022/01/14	69.5	80.73	9.7	80.39	80.40	59.8	22,259	0.27%
2022/01/13	44.6	80.57	19	80.92	81.60	25.6	21,985	0.12%
2022/01/12	26.3	79.57	19.5	79.81	80.00	6.9	21,365	0.03%
2022/01/11	21.3	77.79	61.8	77.89	79.90	-40.5	20,931	-0.19%
2022/01/10	21.2	76.15	35.4	76.14	76.40	-14.2	19,839	-0.07%
2022/01/07	11.1	76.23	36.3	76.39	75.70	-25.3	19,874	-0.13%
2022/01/06	2	75.45	6.1	75.37	75.90	-4.1	19,670	-0.02%
2022/01/05	1	75.31	1.2	75.40	75.70	-0.2	19,602	0.00%
2022/01/04	8	75.31	0.2	75.60	75.30	7.9	19,658	0.04%
2022/01/03	12.8	75.67	27.5	75.87	75.30	-14.7	19,625	-0.07%
2021/12/30	6.2	76.46	12.1	76.44	76.30	-5.9	19,745	-0.03%
2021/12/29	6.2	76.30	13	76.29	76.60	-6.9	19,899	-0.03%
2021/12/28	31	75.69	22	75.63	75.90	9	19,971	0.05%
2021/12/27	0	75.35	1	75.40	75.20	-1	20,035	0.00%
2021/12/24	3	75.33	11	75.03	75.20	-8	20,450	-0.04%
2021/12/23	2	74.55	2.1	74.71	74.80	-0.1	20,499	0.00%
2021/12/22	3	74.47	0	0.00	74.40	3	20,660	0.01%
2021/12/21	1	75.00	2	74.90	74.80	-1	20,663	0.00%
2021/12/20	9.2	74.20	0	0.00	74.10	9.2	20,665	0.04%
2021/12/17	21	74.78	5.1	75.04	74.30	15.9	20,632	0.08%
2021/12/16	1	74.80	0	0.00	74.90	1	19,329	0.01%
2021/12/15	8.1	74.69	1	74.80	74.60	7.1	19,813	0.04%
2021/12/14	13.1	74.91	4	74.98	74.90	9	20,293	0.04%
2021/12/13	31.3	76.07	1	75.60	75.70	30.3	20,323	0.15%
2021/12/10	7.3	76.00	8.1	76.14	75.90	-0.8	20,383	0.00%
2021/12/09	1.2	75.82	3	75.87	76.00	-1.8	20,596	-0.01%
2021/12/08	13.3	75.12	5.2	75.48	76.00	8.1	21,110	0.04%
2021/12/07	2.1	74.16	7	75.07	75.30	-4.9	20,922	-0.02%
2021/12/06	1	74.08	1	74.10	74.10	0	20,895	0.00%
2021/12/03	6	74.05	0	0.00	73.90	6	21,114	0.03%
2021/12/02	2.3	73.73	5	73.64	73.70	-2.7	21,136	-0.01%
2021/12/01	0.2	74.10	0	0.00	74.10	0.2	21,743	0.00%
2021/11/30	8.4	73.49	0	0.00	73.10	8.4	22,098	0.04%
2021/11/29	23.5	73.50	8	73.48	73.50	15.5	21,815	0.07%
2021/11/26	25.1	74.47	2.1	74.88	74.20	23	21,766	0.11%
2021/11/25	20	74.32	1.5	74.30	74.30	18.5	21,798	0.08%
2021/11/24	16.3	74.57	5	75.32	74.40	11.3	22,013	0.05%
2021/11/23	8.1	74.33	3	74.50	74.30	5.1	22,200	0.02%
2021/11/22	4.1	74.35	0.3	74.76	74.40	3.8	22,115	0.02%
2021/11/19	14.5	75.13	1	75.30	74.80	13.5	22,104	0.06%
2021/11/18	10	76.81	18.1	76.40	76.40	-8.1	22,093	-0.04%
2021/11/17	12	74.89	12.1	74.98	76.10	-0.1	22,097	0.00%
2021/11/16	2.2	73.70	1	73.80	74.00	1.2	21,727	0.01%
2021/11/15	3.4	74.23	7.5	73.93	74.00	-4.2	21,793	-0.02%
2021/11/12	1.6	73.34	0	0.00	73.30	1.6	21,758	0.01%
2021/11/11	7.8	73.11	1	73.40	73.00	6.8	21,928	0.03%
2021/11/10	4	72.93	10	73.00	73.00	-6	22,005	-0.03%
2021/11/09	4.2	73.23	1	73.10	73.10	3.2	21,976	0.01%
2021/11/08	8.1	73.44	6	73.20	73.60	2.1	22,005	0.01%
2021/11/05	17	72.19	3	72.30	72.50	14	22,472	0.06%
2021/11/04	3.9	72.66	2.6	72.70	72.50	1.4	22,426	0.01%
2021/11/03	8.2	72.47	12	72.68	72.70	-3.8	22,518	-0.02%
2021/11/02	16.5	72.76	15.3	72.96	72.60	1.1	22,465	0.01%
2021/11/01	2.6	73.09	12.6	73.21	73.10	-10	22,134	-0.05%
2021/10/29	25.8	73.51	21.5	73.63	73.60	4.3	21,917	0.02%
2021/10/28	6.4	74.62	1	74.70	74.50	5.4	21,354	0.03%
2021/10/27	0.1	74.89	0	0.00	75.00	0.1	21,533	0.00%
2021/10/26	0.3	75.30	0	0.00	75.50	0.3	21,825	0.00%
2021/10/25	1.1	74.58	3	74.70	74.80	-1.9	21,970	-0.01%
2021/10/22	14.1	74.26	10	73.99	74.10	4.1	22,412	0.02%
2021/10/21	2	73.95	1	74.80	74.80	1	22,994	0.00%
2021/10/20	2.6	74.21	10	74.80	74.30	-7.4	23,928	-0.03%
2021/10/19	1.1	75.02	0	0.00	74.80	1.1	24,513	0.00%
2021/10/18	1.3	75.25	0	75.30	75.10	1.3	25,018	0.01%
2021/10/15	2.3	75.21	1	75.00	75.10	1.3	25,417	0.01%
2021/10/14	1	74.41	1	74.90	74.40	0	25,773	0.00%
2021/10/13	11.4	74.26	1.1	74.88	74.50	10.3	26,599	0.04%
2021/10/12	7.2	74.26	0	0.00	74.80	7.2	27,409	0.03%
2021/10/08	7	75.27	0	0.00	75.30	7	27,716	0.03%
2021/10/07	14	75.74	4	76.30	75.50	10	28,192	0.04%
2021/10/06	1.1	73.94	1	75.20	74.70	0.1	28,474	0.00%
2021/10/05	3.5	73.75	13	73.70	73.80	-9.5	29,237	-0.03%
2021/10/04	14.2	74.65	24	74.53	74.40	-9.8	29,236	-0.03%
2021/10/01	19.8	75.45	1.1	76.25	75.40	18.7	29,267	0.06%
2021/09/30	1.1	76.81	0	0.00	76.70	1.1	28,911	0.00%
2021/09/29	2.7	76.83	11	76.80	76.70	-8.3	28,935	-0.03%
2021/09/28	2.6	77.50	18	77.35	77.50	-15.4	28,835	-0.05%
2021/09/27	1.1	77.61	10	78.00	77.70	-8.9	28,897	-0.03%
2021/09/24	1	77.30	10	77.90	77.50	-9	28,910	-0.03%
2021/09/23	3.6	77.63	0	0.00	77.40	3.6	29,021	0.01%
2021/09/22	3.5	76.61	10.2	76.71	77.10	-6.7	29,044	-0.02%
2021/09/17	4.2	79.68	13	79.71	78.80	-8.8	28,590	-0.03%
2021/09/16	6.2	80.93	2	81.60	80.70	4.2	28,189	0.02%
2021/09/15	4	80.85	4.5	80.70	81.40	-0.5	28,051	0.00%
2021/09/14	12.4	81.44	0.1	81.40	80.80	12.3	27,943	0.04%
2021/09/13	11.2	79.53	10	80.67	81.40	1.2	27,843	0.00%
2021/09/10	11.8	77.56	3	77.60	77.60	8.8	27,755	0.03%
2021/09/09	2.9	76.87	0	0.00	77.40	2.9	28,035	0.01%
2021/09/08	17.1	77.27	4.1	77.13	77.40	13	27,917	0.05%
2021/09/07	3.6	77.98	1	78.30	78.10	2.6	27,716	0.01%
2021/09/06	26.6	77.93	1.2	78.32	77.20	25.4	27,656	0.09%
2021/09/03	12	84.37	37.1	84.63	84.80	-25.1	27,059	-0.09%
2021/09/02	20.1	82.77	2.1	83.24	82.70	18	26,702	0.07%
2021/09/01	0.5	84.86	0.1	85.10	84.20	0.4	26,371	0.00%
2021/08/31	5.4	84.07	19	84.24	85.00	-13.6	26,181	-0.05%
2021/08/30	8.2	83.99	13.8	84.10	84.80	-5.6	25,889	-0.02%
2021/08/27	0	82.60	12	82.91	83.50	-12	25,694	-0.05%
2021/08/26	6.1	80.50	115	80.62	81.30	-108.9	25,664	-0.42%	大賣/鉅額交易
2021/08/25	12	80.62	17	80.72	80.80	-5	25,798	-0.02%
2021/08/24	4.2	79.89	33.7	79.91	80.40	-29.5	25,725	-0.11%
2021/08/23	3.2	78.65	7.8	78.09	79.00	-4.6	25,584	-0.02%
2021/08/20	1	76.21	5	76.14	76.50	-4	25,472	-0.02%
2021/08/19	5.3	77.22	0.2	77.80	77.00	5.1	26,040	0.02%
2021/08/18	0	77.90	20.2	77.21	78.00	-20.2	25,902	-0.08%
2021/08/17	0.6	77.85	32	77.77	78.20	-31.5	26,016	-0.12%
2021/08/16	0	76.70	1	76.41	76.50	-1	25,957	0.00%
2021/08/13	6.1	78.20	1	78.30	78.10	5.1	26,571	0.02%
2021/08/12	2.2	78.45	5	78.62	78.80	-2.8	26,794	-0.01%
2021/08/11	4.5	78.64	25.1	78.76	79.20	-20.6	27,129	-0.08%
2021/08/10	0.1	76.28	12	76.51	76.00	-11.9	27,455	-0.04%
2021/08/09	4	75.43	0	0.00	76.10	4	28,302	0.01%
2021/08/06	8.1	75.90	1.8	76.11	76.00	6.3	28,733	0.02%
2021/08/04	0.2	76.37	1	76.10	76.30	-0.9	31,868	0.00%
2021/08/03	0.1	76.20	0	76.60	76.40	0.1	33,264	0.00%
2021/08/02	1.1	74.63	1.2	75.45	76.50	-0.2	34,382	0.00%
2021/07/30	18	74.75	11	75.00	75.00	7	34,549	0.02%
2021/07/29	6	75.70	4	75.80	75.80	2	34,671	0.01%
2021/07/28	16.6	74.92	30.1	74.80	75.60	-13.5	35,189	-0.04%
2021/07/27	20.2	76.45	9.7	76.65	76.40	10.5	35,754	0.03%
2021/07/26	95.6	79.87	14.1	78.77	78.50	81.5	36,651	0.22%
2021/07/23	106.2	84.11	2.6	84.49	85.00	103.6	35,783	0.29%	大買/鉅額交易
2021/07/22	6	83.43	3	82.87	84.10	3	35,413	0.01%
2021/07/21	3.1	81.70	11.3	81.70	81.80	-8.2	35,067	-0.02%
2021/07/20	16.1	81.47	2	81.50	81.50	14.1	35,157	0.04%
2021/07/19	36.2	83.92	152	83.37	83.00	-115.9	34,832	-0.33%	大賣/鉅額交易
2021/07/16	42.2	81.15	36.2	81.68	82.90	6	34,503	0.02%
2021/07/15	8.9	79.54	8.5	79.74	79.50	0.4	33,951	0.00%
2021/07/14	131.1	77.66	9	78.01	78.10	122.1	33,901	0.36%	大買/鉅額交易
2021/07/13	8.1	76.87	0	0.00	76.20	8.1	33,916	0.02%
2021/07/12	19	76.42	47	77.47	76.10	-28	33,786	-0.08%
2021/07/09	2	74.40	2	74.10	74.20	0	33,694	0.00%
2021/07/08	8.2	74.18	9.2	74.87	74.80	-1	33,692	0.00%
2021/07/07	0.2	73.83	2	73.60	74.00	-1.9	33,896	-0.01%
2021/07/06	6	73.92	8	73.70	73.70	-2	34,220	-0.01%
2021/07/05	0	0.00	11	73.71	73.90	-11	34,315	-0.03%
2021/07/02	1	73.10	1	73.40	72.90	0	34,431	0.00%
2021/07/01	9	73.61	0.3	73.40	73.40	8.7	34,570	0.03%
2021/06/30	0.1	73.40	6.4	73.55	73.90	-6.4	34,764	-0.02%
2021/06/29	4	72.40	5.1	72.11	72.60	-1.1	35,045	0.00%
2021/06/28	6.5	73.00	3	73.50	73.20	3.5	35,424	0.01%
2021/06/25	0	0.00	8.4	73.03	72.90	-8.4	35,800	-0.02%
2021/06/24	0	72.00	2.1	71.74	71.90	-2.1	35,812	-0.01%
2021/06/23	0.1	71.00	4	71.58	71.80	-4	36,140	-0.01%
2021/06/22	1	70.80	32.1	70.63	70.70	-31.1	36,335	-0.09%
2021/06/21	63.7	69.97	10	69.96	70.00	53.7	36,352	0.15%
2021/06/18	6.3	71.56	0	0.00	71.30	6.3	36,089	0.02%
2021/06/17	0	72.40	0	0.00	72.30	0	35,879	0.00%
2021/06/16	4.2	72.66	2	72.60	72.60	2.2	36,428	0.01%
2021/06/15	3.1	73.04	0	0.00	73.00	3.1	36,476	0.01%
2021/06/11	1.1	74.09	3.4	73.95	73.80	-2.3	36,693	-0.01%
2021/06/10	0.2	73.60	5	73.50	73.80	-4.8	36,729	-0.01%
2021/06/09	0.1	73.50	1.6	73.16	72.90	-1.5	37,125	0.00%
2021/06/08	2	73.74	6	73.32	73.70	-4	37,549	-0.01%
2021/06/07	3	72.67	28	72.73	73.20	-25	38,854	-0.06%
2021/06/04	3.1	72.64	1	72.60	72.90	2.1	39,203	0.01%
2021/06/03	12	73.81	0.5	73.80	73.60	11.5	39,914	0.03%
2021/06/02	5.1	74.23	23.1	73.46	74.50	-18.1	40,087	-0.05%
2021/06/01	10	72.45	3	72.80	73.00	7	39,920	0.02%
2021/05/31	5	72.20	10	72.20	72.30	-5	40,115	-0.01%
2021/05/28	11	72.09	2	72.20	72.00	9	40,194	0.02%
2021/05/27	3.4	70.57	0	0.00	71.60	3.4	40,267	0.01%
2021/05/26	2.1	71.21	0	0.00	71.60	2.1	40,456	0.01%
2021/05/25	3	71.80	2.3	72.27	71.90	0.8	41,177	0.00%
2021/05/24	3.3	71.64	7.1	72.02	72.00	-3.8	41,309	-0.01%
2021/05/21	17.3	72.20	25.7	73.25	72.00	-8.5	41,400	-0.02%
2021/05/20	20.3	69.94	18	70.09	70.20	2.3	40,820	0.01%
2021/05/19	32.4	70.91	2	70.65	70.60	30.4	40,702	0.07%
2021/05/18	32	70.62	51.2	70.01	71.40	-19.2	40,660	-0.05%
2021/05/17	64.1	66.97	66	68.20	65.60	-2	40,601	0.00%
2021/05/14	28	69.76	6	69.90	69.60	22	39,774	0.06%
2021/05/13	21.1	69.11	91	69.63	68.60	-69.9	39,246	-0.18%
2021/05/12	124.6	71.47	34.3	71.11	70.00	90.4	38,421	0.24%	大買/
2021/05/11	41.7	76.72	50	76.96	74.80	-8.3	36,694	-0.02%
2021/05/10	10.5	74.83	70.3	74.13	76.60	-59.8	35,260	-0.17%
2021/05/07	6	70.70	99.5	70.35	70.80	-93.5	34,384	-0.27%
2021/05/06	7	69.91	4	70.02	69.60	3	34,193	0.01%
2021/05/05	64.2	69.67	408.3	67.74	69.50	-344.1	33,736	-1.02%	大賣/鉅額交易
2021/05/04	18.5	67.66	103	66.07	67.40	-84.5	33,156	-0.25%	大賣/
2021/05/03	23	70.11	302.8	70.28	68.80	-279.8	32,463	-0.86%	大賣/鉅額交易
2021/04/29	2	64.25	202	64.75	64.20	-200	31,048	-0.64%	大賣/鉅額交易
2021/04/28	55.1	65.07	4	65.48	65.10	51.1	30,854	0.17%
2021/04/27	2.5	64.16	8.4	64.40	64.90	-5.9	30,724	-0.02%
2021/04/26	14	63.07	7	63.60	64.10	7	30,536	0.02%
2021/04/23	0	0.00	7.1	61.16	61.30	-7.1	30,234	-0.02%
2021/04/22	9	61.36	6.1	61.50	61.10	2.9	30,326	0.01%
2021/04/21	3	61.17	1	61.40	61.40	2	30,017	0.01%
2021/04/20	6	61.95	2.1	62.66	61.80	3.9	30,043	0.01%
2021/04/19	5	61.20	74	61.28	61.80	-69	30,178	-0.23%
2021/04/16	14	59.70	3	59.77	60.00	11	30,110	0.04%
2021/04/15	83	58.79	31.3	59.52	60.00	51.7	30,284	0.17%
2021/04/14	39.2	57.05	61	57.20	57.10	-21.9	29,598	-0.07%
2021/04/13	5.2	58.07	0.1	58.30	57.80	5.1	29,559	0.02%
2021/04/12	20	57.80	15	57.71	58.00	5	29,197	0.02%
2021/04/09	13	56.42	5	56.40	56.40	8	28,971	0.03%
2021/04/08	5	56.98	4	57.05	56.90	1	28,985	0.00%
2021/04/07	7	57.03	0.1	57.40	57.50	6.9	29,180	0.02%
2021/04/06	15	57.82	8	57.58	57.30	7	28,913	0.02%
2021/04/01	13	57.68	23	57.61	57.80	-10	28,624	-0.03%
2021/03/31	21.1	57.17	8	57.54	56.80	13.1	28,086	0.05%
2021/03/30	8	56.39	13	56.01	56.80	-5	27,757	-0.02%
2021/03/29	17.1	55.82	51	55.90	55.90	-33.9	27,361	-0.12%
2021/03/26	43	56.05	3	55.77	55.50	40	27,328	0.15%
2021/03/25	2	55.15	29	55.08	55.30	-27	27,357	-0.10%
2021/03/24	30	54.28	0	0.00	54.40	30	27,212	0.11%
2021/03/23	9	54.73	6	54.77	54.50	3	27,030	0.01%
2021/03/22	103	53.72	11	53.89	53.90	92	26,920	0.34%	大買/
2021/03/19	30	53.60	18	53.99	53.70	12	27,234	0.04%
2021/03/18	3	54.53	3	54.43	54.40	0	26,995	0.00%
2021/03/17	37	54.54	33	54.77	54.50	4	27,457	0.01%
2021/03/16	4	55.40	10	55.40	55.40	-6	27,420	-0.02%
2021/03/15	20	55.79	18.1	55.75	55.50	1.9	27,388	0.01%
2021/03/12	15.1	54.89	1.5	54.87	54.90	13.6	27,099	0.05%
2021/03/11	101.2	55.88	89	56.29	55.40	12.2	26,922	0.05%	大買/
2021/03/10	18	53.54	9	53.73	54.00	9	25,773	0.03%
2021/03/09	6	53.50	19	53.53	53.70	-13	25,454	-0.05%
2021/03/08	4	52.15	4	52.30	52.10	0	24,877	0.00%
2021/03/05	2	50.30	0	50.50	50.80	2	24,534	0.01%
2021/03/04	2	50.70	2	50.95	50.60	0	25,238	0.00%
2021/03/03	14	50.90	5	51.00	51.00	9	25,089	0.04%
2021/03/02	4.5	50.08	7	50.73	50.10	-2.5	24,982	-0.01%
2021/02/26	34.5	50.42	23	51.28	49.90	11.5	24,694	0.05%
2021/02/25	20	51.49	22	51.65	51.70	-2	23,847	-0.01%
2021/02/24	4	49.96	65	49.99	50.00	-61	23,128	-0.26%
2021/02/23	1	49.90	10	49.60	49.75	-9	22,937	-0.04%
2021/02/22	217	49.35	3	49.55	48.95	214	22,702	0.94%	大買/鉅額交易
2021/02/19	81	49.11	5	49.06	49.10	76	22,644	0.34%
2021/02/18	151	49.64	9	49.72	49.20	142	22,724	0.62%	大買/鉅額交易
2021/02/17	395	48.45	36	48.73	48.90	359	22,516	1.59%	大買/鉅額交易
2021/02/05	4	46.93	7	47.09	46.90	-3	21,815	-0.01%
2021/02/04	2	47.05	8	47.00	47.10	-6	22,053	-0.03%
2021/02/03	13	47.11	7	47.34	47.60	6	22,835	0.03%
2021/02/02	0	0.00	30	46.90	47.25	-30	22,979	-0.13%
2021/02/01	1	45.75	5	45.85	45.95	-4	22,665	-0.02%
2021/01/29	21	45.85	6	45.77	45.55	15	22,644	0.07%
2021/01/28	15	46.07	0	0.00	46.20	15	22,410	0.07%
2021/01/27	0	0.00	3	46.75	46.80	-3	22,191	-0.01%
2021/01/26	24	46.73	3	47.22	46.50	21	22,119	0.09%
2021/01/25	3	47.50	15	47.46	47.40	-12	21,928	-0.05%
2021/01/22	2	46.50	3	46.38	46.25	-1	21,726	0.00%
2021/01/21	2	46.60	23	46.57	46.20	-21	21,634	-0.10%
2021/01/20	40	46.23	3	46.65	46.20	37	21,583	0.17%
2021/01/19	2	47.25	6	47.40	47.25	-4	21,378	-0.02%
2021/01/18	33	46.74	1	47.10	46.95	32	21,305	0.15%
2021/01/15	17	47.75	2	47.95	47.60	15	21,046	0.07%
2021/01/14	6	48.28	51	48.22	48.45	-45	20,910	-0.22%
2021/01/13	16	48.01	12	48.07	48.30	4	20,703	0.02%
2021/01/12	34	48.02	37	48.29	47.75	-3	20,349	-0.01%
2021/01/11	33	47.38	15	47.79	47.40	18	19,832	0.09%
2021/01/08	9	46.74	24	47.39	47.45	-15	19,420	-0.08%
2021/01/07	10	46.10	39	46.36	46.20	-29	18,928	-0.15%
2021/01/06	18	45.98	9	45.96	45.60	9	18,827	0.05%
2021/01/05	2.4	46.24	17	46.16	46.35	-14.6	18,643	-0.08%
2021/01/04	40	46.34	34.2	46.19	46.25	5.8	18,599	0.03%
2020/12/31	14	46.51	3	46.93	46.75	11	18,506	0.06%
2020/12/30	17	46.82	18	46.71	46.90	-1	18,315	-0.01%
2020/12/29	12	45.64	8	45.60	45.50	4	17,978	0.02%
2020/12/28	8	45.36	6	45.34	45.55	2	18,096	0.01%
2020/12/25	0	0.00	0.1	45.55	45.50	-0.1	18,122	0.00%
2020/12/24	1	45.20	2	45.95	45.55	-1	18,141	-0.01%
2020/12/23	8	44.54	0	0.00	44.80	8	17,948	0.04%
2020/12/22	15	45.24	14	45.25	44.90	1	17,960	0.01%
2020/12/21	49	45.33	1	45.90	45.50	48	18,211	0.26%
2020/12/18	0	0.00	10	46.40	46.00	-10	18,064	-0.06%
2020/12/17	1	46.15	0	0.00	46.20	1	17,979	0.01%
2020/12/16	1	46.45	17	46.34	46.35	-16	18,050	-0.09%
2020/12/15	49	46.12	1	46.65	45.85	48	18,040	0.27%
2020/12/14	14	47.31	16	47.34	47.30	-2	17,640	-0.01%
2020/12/11	34	47.39	29	47.37	47.20	5	17,326	0.03%
2020/12/10	0	45.00	14	45.70	45.65	-14	16,697	-0.08%
2020/12/09	15	44.99	0	0.00	45.10	15	16,532	0.09%
2020/12/08	13	45.02	1	45.40	45.40	12	16,584	0.07%
2020/12/07	1	45.15	7	45.51	45.60	-6	16,494	-0.04%
2020/12/04	12	44.59	21	44.92	45.15	-9	16,320	-0.06%
2020/12/03	1	44.35	0	0.00	44.45	1	16,105	0.01%
2020/12/02	7	44.65	3	44.60	44.55	4	15,890	0.03%
2020/12/01	1	44.45	1	44.80	44.80	0	15,675	0.00%
2020/11/30	9	44.85	0	0.00	44.30	9	15,570	0.06%
2020/11/27	1	45.75	5	45.59	45.65	-4	14,834	-0.03%
2020/11/26	1	45.55	3	45.52	45.60	-2	14,746	-0.01%
2020/11/23	0	0.00	22	45.35	45.50	-22	14,581	-0.15%
2020/11/20	17	44.68	4	44.48	44.90	13	14,590	0.09%
2020/11/19	0	0.00	5	45.40	45.25	-5	14,975	-0.03%
2020/11/18	1	45.35	0	0.00	45.50	1	14,881	0.01%
2020/11/17	3	45.38	8.1	45.32	45.55	-5.1	14,877	-0.03%
2020/11/16	0	0.00	17	45.82	45.55	-17	14,813	-0.11%
2020/11/13	3	45.40	1	45.45	45.30	2	14,784	0.01%
2020/11/12	1	44.90	2	45.18	45.20	-1	14,647	-0.01%
2020/11/11	32	45.14	77	44.85	45.55	-45	14,376	-0.31%
2020/11/10	5	43.10	10	43.57	43.60	-5	13,554	-0.04%
2020/11/09	0	0.00	12.3	42.51	42.70	-12.3	13,328	-0.09%
2020/11/06	3	41.75	3	41.90	41.95	0	13,253	0.00%
2020/11/05	0	0.00	12	41.76	41.65	-12	13,504	-0.09%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	1	41.45	41.45	-1	13,664	-0.01%
2020/10/30	3	40.65	0	0.00	40.70	3	13,672	0.02%
2020/10/29	26	40.77	0	0.00	40.75	26	13,549	0.19%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/27	13	41.32	0	0.00	41.30	13	13,626	0.10%
2020/10/26	1	41.60	1	41.65	41.70	0	13,648	0.00%
2020/10/23	6	41.34	5	41.35	41.40	1	13,717	0.01%
2020/10/21	1	41.50	6	41.48	41.40	-5	13,621	-0.04%
2020/10/20	10	41.40	0	0.00	41.40	10	13,680	0.07%
2020/10/19	6	41.67	0	0.00	41.45	6	13,652	0.04%
2020/10/16	0	0.00	1	41.50	41.35	-1	13,717	-0.01%
2020/10/14	0	0.00	0	41.80	41.80	0	13,725	0.00%
2020/10/13	1	41.45	0	0.00	41.45	1	13,582	0.01%
2020/10/07	5	41.30	0	0.00	41.15	5	13,557	0.04%
2020/10/06	2	41.48	10	41.50	41.50	-8	13,534	-0.06%
2020/10/05	11	41.22	2	41.50	41.20	9	13,460	0.07%
2020/09/30	16	41.77	3	41.78	41.90	13	13,544	0.10%
2020/09/29	0.1	41.65	2	41.65	41.65	-2	13,566	-0.01%
2020/09/28	0	0.00	12	41.18	41.30	-12	13,654	-0.09%
2020/09/25	10	40.75	8	40.89	40.80	2	13,727	0.01%
2020/09/24	25	40.94	15	40.49	40.60	10	13,700	0.07%
2020/09/23	5	41.60	0	0.00	41.75	5	13,275	0.04%
2020/09/22	2	41.90	0	0.00	41.90	2	13,140	0.02%
2020/09/21	1	42.75	2	42.85	42.40	-1	13,295	-0.01%
2020/09/18	1	43.10	0	0.00	42.85	1	13,252	0.01%
2020/09/17	1	43.50	1	43.60	43.25	0	13,119	0.00%
2020/09/16	0	0.00	16	43.72	43.75	-16	13,096	-0.12%
2020/09/15	0	0.00	2.5	43.69	43.75	-2.5	13,018	-0.02%
2020/09/14	10	43.70	2	43.68	43.65	8	13,087	0.06%
2020/09/11	0	0.00	6	43.36	43.45	-6	13,010	-0.05%
2020/09/10	0	0.00	1.1	43.00	43.05	-1.1	12,965	-0.01%
2020/09/09	6.1	41.87	0	0.00	42.25	6.1	12,854	0.05%
2020/09/07	0	0.00	3	42.48	42.45	-3	12,905	-0.02%
2020/09/03	1	42.70	0	0.00	42.75	1	13,311	0.01%
2020/09/01	12	42.79	0	0.00	42.80	12	13,346	0.09%
2020/08/28	0	0.00	2	43.30	43.30	-2	13,213	-0.02%
2020/08/26	3	43.38	2	43.38	43.40	1	13,235	0.01%
2020/08/25	0	0.00	12	43.20	43.40	-12	13,156	-0.09%
2020/08/21	12	41.73	1	41.75	41.80	11	12,897	0.09%
2020/08/20	16	41.71	0	0.00	41.40	16	12,766	0.13%
2020/08/19	0	0.00	5.3	43.01	42.75	-5.3	12,709	-0.04%
2020/08/18	0	0.00	2	42.53	42.55	-2	12,493	-0.02%
2020/08/17	0	0.00	3	42.20	42.50	-3	12,560	-0.02%
2020/08/14	0.5	41.90	0	0.00	41.85	0.5	12,580	0.00%
2020/08/13	2	41.90	0	0.00	42.00	2	12,658	0.02%
2020/08/12	7	41.74	0	0.00	41.85	7	12,773	0.05%
2020/08/11	6	41.90	2	42.08	41.75	4	12,660	0.03%
2020/08/07	3.1	41.30	0	0.00	41.15	3.1	12,544	0.02%
2020/08/06	2	41.40	0.2	41.60	41.55	1.8	12,531	0.01%
2020/08/05	6	41.39	0	0.00	41.40	6	12,568	0.05%
2020/08/04	4	41.28	0	0.00	41.30	4	12,604	0.03%
2020/08/03	0.1	41.50	0	0.00	41.25	0.1	12,627	0.00%
2020/07/31	2	41.73	1	41.70	41.75	1	12,603	0.01%
2020/07/30	1	41.85	2.1	41.82	42.20	-1.1	12,463	-0.01%
2020/07/29	1	42.00	1	42.50	41.80	0	12,418	0.00%
2020/07/28	2	41.55	1	41.70	41.70	1	12,617	0.01%
2020/07/27	2	41.98	1	41.95	41.80	1	12,746	0.01%
2020/07/24	4.1	42.06	0	0.00	42.00	4.1	12,880	0.03%
2020/07/23	6	42.66	0	0.00	42.70	6	12,799	0.05%
2020/07/22	0	0.00	3.1	43.03	43.10	-3.1	12,889	-0.02%
2020/07/21	0	0.00	10	42.75	42.50	-10	12,846	-0.08%
2020/07/20	2	42.60	3	42.63	42.65	-1	12,732	-0.01%
2020/07/17	10	42.85	0	0.00	42.80	10	12,866	0.08%
2020/07/16	0	0.00	2	42.83	42.85	-2	13,060	-0.02%
2020/07/14	0.1	42.75	2	42.95	42.70	-1.9	13,170	-0.01%
2020/07/13	0	0.00	2	42.98	43.00	-2	13,365	-0.01%
2020/07/09	2.1	43.07	4	43.70	42.80	-1.9	13,702	-0.01%
2020/07/08	0	0.00	2	43.30	43.10	-2	13,617	-0.01%
2020/07/07	1	43.30	0	0.00	43.30	1	13,722	0.01%
2020/07/06	2	43.20	1	43.35	43.30	1	13,742	0.01%
2020/07/02	4	42.35	0	0.00	42.10	4	14,007	0.03%
2020/07/01	4	42.19	11	42.13	42.30	-7	14,311	-0.05%
2020/06/30	3	43.87	6	43.95	43.90	-3	14,307	-0.02%
2020/06/29	11	43.65	0.3	43.80	43.80	10.7	14,241	0.08%
2020/06/24	1	44.10	3	44.17	44.15	-2	14,247	-0.01%
2020/06/23	0	0.00	3	43.88	44.00	-3	14,476	-0.02%
2020/06/22	2	43.50	0	0.00	43.60	2	14,552	0.01%
2020/06/19	0	0.00	6.2	43.77	43.60	-6.2	14,773	-0.04%
2020/06/18	6	43.69	0	0.00	43.85	6	14,934	0.04%
2020/06/17	4	43.90	0	0.00	44.30	4	15,019	0.03%
2020/06/16	0	0.00	5	44.10	44.10	-5	15,493	-0.03%
2020/06/15	13	43.10	0	0.00	43.10	13	16,095	0.08%
2020/06/12	4	42.78	0	0.00	43.25	4	16,407	0.02%
2020/06/11	9	44.53	1	44.90	43.60	8	16,848	0.05%
2020/06/09	0	0.00	8	44.09	44.00	-8	17,833	-0.04%
2020/06/08	1	43.90	8.8	43.78	43.85	-7.8	18,181	-0.04%
2020/06/03	1	43.35	0	0.00	43.55	1	18,973	0.01%
2020/06/01	0	0.00	2	42.95	42.50	-2	18,967	-0.01%
2020/05/29	1.1	41.80	0	0.00	42.40	1.1	18,961	0.01%
2020/05/28	2	42.20	0	0.00	42.05	2	18,742	0.01%
2020/05/27	2	42.60	0	0.00	42.65	2	18,852	0.01%
2020/05/26	0.5	42.45	4	42.25	42.45	-3.5	18,940	-0.02%
2020/05/25	1	41.15	0	0.00	41.70	1	18,867	0.01%
2020/05/22	5	41.78	2	41.80	41.70	3	18,881	0.02%
2020/05/21	0	0.00	1	42.70	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	1.3	42.14	42.25	-1.3	18,801	-0.01%
2020/05/19	0	0.00	4	42.03	42.00	-4	18,690	-0.02%
2020/05/18	1	41.10	4	41.10	41.20	-3	18,448	-0.02%
2020/05/15	0	0.00	2	41.05	41.15	-2	18,430	-0.01%
2020/05/14	26	40.66	24	40.70	40.55	2	18,263	0.01%
2020/05/13	3	40.92	0	0.00	40.95	3	18,156	0.02%
2020/05/11	0	0.00	40	41.39	41.20	-40	18,225	-0.22%
2020/05/08	2	40.80	10	40.80	40.65	-8	18,241	-0.04%
2020/05/07	21	40.64	2	40.60	40.50	19	18,279	0.10%
2020/05/06	0	0.00	2	40.75	40.55	-2	18,315	-0.01%
2020/05/04	5	40.67	2	40.90	40.75	3	18,411	0.02%
2020/04/30	1	41.70	6	41.94	42.30	-5	18,225	-0.03%
2020/04/29	0	0.00	52	41.13	41.05	-52	18,188	-0.29%
2020/04/27	1	39.90	7	39.98	40.10	-6	18,723	-0.03%
2020/04/24	2	39.40	0	0.00	39.20	2	18,683	0.01%
2020/04/23	9	39.33	9	39.47	39.60	0	18,723	0.00%
2020/04/22	12	38.54	0	0.00	39.45	12	18,721	0.06%
2020/04/21	47	39.22	1	39.10	39.00	46	18,670	0.25%
2020/04/20	3	40.23	6.6	40.32	40.10	-3.6	18,566	-0.02%
2020/04/17	28	40.55	102	41.29	40.60	-74	18,610	-0.40%	大賣/
2020/04/16	4	40.25	0	0.00	40.20	4	18,482	0.02%
2020/04/15	102	40.92	30	40.80	41.05	72	18,295	0.39%	大買/
2020/04/14	2	40.60	2	40.48	40.65	0	18,190	0.00%
2020/04/13	22	39.71	1	39.60	39.50	21	18,003	0.12%
2020/04/10	9	38.53	6	39.02	39.20	3	17,881	0.02%
2020/04/09	4	38.14	0	0.00	38.20	4	17,767	0.02%
2020/04/08	11.1	37.89	4	37.85	37.95	7.1	17,642	0.04%
2020/04/07	2	37.45	10	37.25	37.25	-8	17,403	-0.05%
2020/04/06	12	37.26	0	0.00	37.30	12	17,181	0.07%
2020/04/01	0	0.00	8	37.45	37.40	-8	16,908	-0.05%
2020/03/31	4	37.83	0.1	37.90	37.55	3.9	16,767	0.02%
2020/03/30	0	0.00	2	37.70	37.90	-2	16,494	-0.01%
2020/03/27	0	0.00	5	38.41	38.30	-5	16,359	-0.03%
2020/03/25	8	37.09	0	0.00	37.10	8	16,112	0.05%
2020/03/24	2.1	36.90	9	36.96	36.25	-6.9	15,922	-0.04%
2020/03/23	1	35.90	0	0.00	36.00	1	15,817	0.01%
2020/03/20	4	35.81	1.4	37.01	37.50	2.6	15,842	0.02%
2020/03/19	13	35.47	5	35.43	34.85	8	15,428	0.05%
2020/03/18	11	37.05	2	36.95	36.85	9	15,332	0.06%
2020/03/17	1	37.50	6	37.58	37.35	-5	15,127	-0.03%
2020/03/16	14	38.60	4	38.36	38.05	10	14,810	0.07%
2020/03/13	34	38.30	2	37.95	39.65	32	14,425	0.22%
2020/03/12	6	41.23	24	40.94	40.50	-18	13,472	-0.13%
2020/03/11	7	42.30	0	0.00	42.15	7	13,056	0.05%
2020/03/10	23	42.60	0	0.00	42.35	23	13,022	0.18%
2020/03/09	26	42.55	10	42.40	42.35	16	12,848	0.12%
2020/03/06	0	0.00	2	44.23	44.20	-2	12,372	-0.02%
2020/03/05	3	44.93	1	45.15	45.15	2	12,347	0.02%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/03/03	3	44.20	1	44.15	44.15	2	12,548	0.02%
2020/03/02	11	44.05	2	43.88	43.95	9	12,678	0.07%
2020/02/27	6	44.41	1	44.45	44.45	5	13,147	0.04%
2020/02/26	3	44.48	0	0.00	44.70	3	13,411	0.02%
2020/02/25	7	44.89	0	0.00	44.95	7	13,301	0.05%
2020/02/24	20	45.04	0	0.00	45.00	20	13,338	0.15%
2020/02/21	4	45.73	0	0.00	45.70	4	13,244	0.03%
2020/02/20	18	46.13	0	0.00	46.10	18	13,321	0.14%
2020/02/18	6	45.93	0	0.00	46.00	6	13,310	0.05%
2020/02/17	0	0.00	1	45.70	45.95	-1	13,316	-0.01%
2020/02/13	3	46.07	0	0.00	46.05	3	13,428	0.02%
2020/02/12	0	0.00	4	46.55	46.35	-4	13,455	-0.03%
2020/02/11	6	45.87	15	45.80	46.00	-9	13,347	-0.07%
2020/02/10	14	44.88	0	0.00	45.15	14	13,575	0.10%
2020/02/07	8	45.30	2	45.55	45.40	6	14,026	0.04%
2020/02/05	0	0.00	4	45.28	45.40	-4	13,961	-0.03%
2020/02/04	2	44.53	0	0.00	45.05	2	13,912	0.01%
2020/02/03	5	44.21	4	44.20	44.15	1	13,979	0.01%
2020/01/31	5	45.10	0	0.00	45.05	5	13,806	0.04%
2020/01/30	6	45.43	13	45.06	45.00	-7	13,719	-0.05%
2020/01/20	15	47.00	3	47.07	47.10	12	13,126	0.09%
2020/01/17	0	0.00	10	47.15	47.15	-10	13,064	-0.08%
2020/01/16	1.5	46.77	1	46.80	46.90	0.5	12,986	0.00%
2020/01/15	0	0.00	2	46.95	46.80	-2	12,907	-0.02%
2020/01/14	0	0.00	14	47.00	47.00	-14	12,838	-0.11%
2020/01/13	10	46.70	11	46.82	46.80	-1	12,734	-0.01%
2020/01/08	0	0.00	6	45.90	45.80	-6	12,623	-0.05%
2020/01/07	1	46.20	5	46.25	46.30	-4	12,548	-0.03%
2020/01/06	2	46.33	1	46.40	46.40	1	12,563	0.01%
2020/01/03	1	46.80	7	46.69	46.75	-6	12,558	-0.05%
2020/01/02	0.1	46.45	2	46.63	46.45	-1.9	12,533	-0.01%
2019/12/31	2	46.40	2	46.60	46.40	0	12,504	0.00%
2019/12/30	10	46.60	2	46.68	46.70	8	12,500	0.06%
2019/12/27	1	46.55	0	0.00	46.75	1	12,512	0.01%
2019/12/26	1	46.45	0	46.45	46.50	1	12,435	0.01%
2019/12/25	0	0.00	2	46.45	46.45	-2	12,509	-0.02%
2019/12/20	0	0.00	6.5	46.73	46.75	-6.5	12,650	-0.05%
2019/12/17	0	0.00	2	46.40	46.50	-2	12,454	-0.02%
2019/12/16	2	46.63	1	47.05	46.60	1	12,268	0.01%
2019/12/13	2	46.70	19	46.81	47.15	-17	12,136	-0.14%
2019/12/11	2	45.95	10	46.01	45.95	-8	11,598	-0.07%
2019/12/10	0.1	45.45	0	0.00	45.55	0.1	11,447	0.00%
2019/12/09	0	0.00	1	45.35	45.45	-1	11,404	-0.01%
2019/12/06	1.9	45.35	7.2	45.31	45.45	-5.3	11,572	-0.05%
2019/12/04	5	44.78	0	0.00	44.80	5	11,452	0.04%
2019/12/03	1	44.80	11	44.76	44.90	-10	11,512	-0.09%
2019/12/02	1.5	44.53	4	44.61	44.80	-2.5	11,513	-0.02%
2019/11/29	8	44.88	6	45.11	44.80	2	11,431	0.02%
2019/11/28	1	45.40	0	0.00	45.40	1	11,208	0.01%
2019/11/27	3	46.00	6	45.90	45.85	-3	11,107	-0.03%
2019/11/26	1	46.20	2	46.15	46.00	-1	10,945	-0.01%
2019/11/25	1	45.85	8	45.76	46.10	-7	10,286	-0.07%
2019/11/22	0	0.00	1	44.95	45.30	-1	10,034	-0.01%
2019/11/21	0.2	45.05	0	0.00	45.05	0.2	10,041	0.00%
2019/11/18	4	45.20	0	0.00	45.60	4	9,831	0.04%
2019/11/14	0	0.00	2	45.25	45.10	-2	9,986	-0.02%
2019/11/13	3	45.55	0	0.00	45.30	3	10,209	0.03%
2019/11/12	3	45.67	0	0.00	45.55	3	10,259	0.03%
2019/11/11	0	0.00	1	45.25	45.20	-1	10,222	-0.01%
2019/11/08	0	0.00	1	45.60	45.60	-1	10,236	-0.01%
2019/11/07	6	45.92	12.3	46.14	45.50	-6.3	10,148	-0.06%
2019/11/06	2	45.80	18.7	45.63	45.85	-16.7	9,873	-0.17%
2019/11/01	1	44.55	0	0.00	44.55	1	9,445	0.01%
2019/10/31	6	44.69	0	0.00	44.55	6	9,553	0.06%
2019/10/30	0	0.00	20	45.35	45.45	-20	9,452	-0.21%
2019/10/28	1	45.50	0.5	45.30	45.30	0.5	9,503	0.01%
2019/10/24	2	45.30	0	0.00	45.55	2	9,527	0.02%
2019/10/23	1	45.10	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	0.00	3	45.55	45.50	-3	9,502	-0.03%
2019/10/21	0.2	45.30	7	45.22	45.40	-6.8	9,511	-0.07%
2019/10/18	1	45.30	2	45.25	45.25	-1	9,561	-0.01%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	1	45.00	45.25	-1	9,499	-0.01%
2019/10/15	3	44.80	0	0.00	44.95	3	9,492	0.03%
2019/10/09	3.2	44.34	10	44.30	43.90	-6.8	9,473	-0.07%
2019/10/08	1	44.50	15	44.50	44.30	-14	9,457	-0.15%
2019/10/04	2	43.90	0	0.00	44.00	2	9,453	0.02%
2019/10/03	4	44.10	0	0.00	44.10	4	9,476	0.04%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	3	44.60	44.55	-3	9,708	-0.03%
2019/09/25	5	44.40	0	0.00	44.40	5	10,268	0.05%
2019/09/24	0	0.00	2	44.75	45.00	-2	10,405	-0.02%
2019/09/23	6.1	44.85	0	0.00	44.85	6.1	10,504	0.06%
2019/09/20	0	0.00	6	44.98	45.15	-6	10,806	-0.06%
2019/09/19	0.2	45.15	0	0.00	45.20	0.2	10,757	0.00%
2019/09/18	0	0.00	1	45.35	45.60	-1	10,735	-0.01%
2019/09/17	5	45.55	1	45.55	45.55	4	10,693	0.04%
2019/09/12	0	0.00	6	45.10	45.00	-6	10,726	-0.06%
2019/09/11	1	44.75	0	0.00	44.95	1	10,826	0.01%
2019/09/10	0	0.00	4	45.00	44.90	-4	10,813	-0.04%
2019/09/09	0	0.00	1	44.45	44.55	-1	10,670	-0.01%
2019/09/06	0	0.00	5	43.90	44.00	-5	10,567	-0.05%
2019/09/05	1	43.75	3	43.83	43.95	-2	10,660	-0.02%
2019/09/04	1	43.60	2	43.55	43.45	-1	10,519	-0.01%
2019/09/03	1	43.40	2	43.60	43.25	-1	10,585	-0.01%
2019/08/29	10	43.17	2	43.15	43.15	8	10,797	0.07%
2019/08/27	0	0.00	2	43.50	43.50	-2	10,851	-0.02%
2019/08/26	1	42.80	0	0.00	43.00	1	10,789	0.01%
2019/08/23	4	43.13	0	0.00	43.10	4	10,801	0.04%
2019/08/20	1	43.20	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	7	43.36	43.35	-7	11,128	-0.06%
2019/08/16	2	41.90	22	42.47	43.15	-20	11,048	-0.18%
2019/08/15	2	41.93	0	0.00	41.90	2	10,942	0.02%
2019/08/14	2	42.43	0	0.00	42.05	2	11,055	0.02%
2019/08/13	4	42.34	5	42.55	42.30	-1	11,116	-0.01%
2019/08/12	2	42.18	1	42.35	41.90	1	11,259	0.01%
2019/08/08	0	0.00	1	41.95	41.90	-1	11,569	-0.01%
2019/08/07	3	41.73	0	0.00	41.65	3	11,618	0.03%
2019/08/06	2	41.45	0	0.00	41.70	2	11,901	0.02%
2019/08/05	3	42.00	0	0.00	42.00	3	11,942	0.03%
2019/08/02	7	42.40	0	0.00	42.35	7	11,942	0.06%
2019/08/01	2	42.90	1	42.90	42.90	1	12,024	0.01%
2019/07/31	5	43.20	1	43.30	43.20	4	12,042	0.03%
2019/07/26	0	0.00	1	43.55	43.50	-1	12,256	-0.01%
2019/07/25	1	43.75	0	0.00	43.90	1	12,432	0.01%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/23	10	43.65	0	0.00	43.55	10	12,576	0.08%
2019/07/22	3	43.68	4	43.76	43.60	-1	12,563	-0.01%
2019/07/19	1	43.75	0	0.00	43.50	1	12,593	0.01%
2019/07/16	0.1	44.00	0	0.00	44.00	0.1	12,466	0.00%
2019/07/11	5.2	44.16	0	0.00	44.20	5.2	12,840	0.04%
2019/07/10	0	0.00	0.1	44.30	44.30	-0.1	13,018	0.00%
2019/07/09	2	44.15	0	0.00	44.05	2	13,055	0.02%
2019/07/08	0	0.00	0.1	44.25	44.20	-0.1	13,061	0.00%
2019/07/05	1.4	44.24	0	0.00	44.30	1.4	13,178	0.01%
2019/07/04	6	44.46	0	0.00	44.35	6	13,236	0.05%
2019/07/03	3	46.12	2	46.00	46.10	1	13,177	0.01%
2019/07/01	1.2	46.25	0	0.00	46.25	1.2	12,781	0.01%
2019/06/28	0	0.00	2	46.05	45.85	-2	12,611	-0.02%
2019/06/27	1	45.95	1	45.85	45.80	0	12,572	0.00%
2019/06/26	1	45.45	0	0.00	45.40	1	12,505	0.01%
2019/06/24	1	44.90	0	0.00	44.90	1	12,607	0.01%
2019/06/21	0.2	44.50	0	0.00	44.45	0.2	12,633	0.00%
2019/06/20	0	0.00	5	44.60	44.65	-5	12,612	-0.04%
2019/06/19	0	0.00	7	44.78	44.80	-7	12,755	-0.05%
2019/06/18	1	44.35	0	0.00	44.50	1	12,656	0.01%
2019/06/17	4	44.03	1	44.20	44.10	3	12,868	0.02%
2019/06/14	0	0.00	2	43.80	43.55	-2	13,091	-0.02%
2019/06/13	3	43.52	0	0.00	43.65	3	13,170	0.02%
2019/06/11	1	44.35	0	0.00	44.45	1	13,372	0.01%
2019/06/10	0	0.00	2	44.05	44.15	-2	13,370	-0.01%
2019/06/06	2	42.95	0	0.00	43.15	2	13,441	0.01%
2019/06/05	6	43.70	0	0.00	43.10	6	13,478	0.04%
2019/06/04	0	0.00	3	43.90	43.90	-3	13,470	-0.02%
2019/06/03	0	0.00	14.1	43.23	43.65	-14.1	13,451	-0.11%
2019/05/31	3	43.28	1	43.20	43.25	2	13,432	0.01%
2019/05/29	7	42.26	0	0.00	42.45	7	13,576	0.05%
2019/05/28	7	42.49	0	0.00	42.30	7	13,740	0.05%
2019/05/23	2	42.40	0	0.00	42.50	2	13,755	0.01%
2019/05/22	1	42.45	0	0.00	42.50	1	13,835	0.01%
2019/05/21	0.1	43.20	0	0.00	43.05	0.1	13,864	0.00%
2019/05/20	3	41.93	0	0.00	41.90	3	13,733	0.02%
2019/05/17	8	42.01	0	0.00	41.90	8	13,636	0.06%
2019/05/16	18	42.27	0	0.00	42.00	18	13,498	0.13%
2019/05/14	1.2	42.99	0	0.00	43.15	1.2	13,373	0.01%
2019/05/13	21	43.99	10	43.88	43.80	11	13,270	0.08%
2019/05/10	4	44.73	0	0.00	44.60	4	13,345	0.03%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/03	0.3	46.25	2	46.20	46.15	-1.8	13,628	-0.01%
2019/05/02	1	46.35	1	46.00	46.40	0	13,506	0.00%
2019/04/30	2	45.58	0	0.00	45.60	2	13,422	0.01%
2019/04/29	0.1	45.65	1	45.70	45.70	-0.9	13,422	-0.01%
2019/04/25	2	45.20	0	0.00	45.20	2	13,629	0.01%
2019/04/24	1	45.25	0	0.00	45.40	1	13,919	0.01%
2019/04/23	0	0.00	2	45.25	45.35	-2	14,182	-0.01%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/19	1	45.25	1	45.15	45.20	0	14,744	0.00%
2019/04/18	10	44.85	3	44.70	45.00	7	14,768	0.05%
2019/04/17	6	45.20	5	45.20	45.20	1	14,610	0.01%
2019/04/15	0	0.00	1	45.80	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	1	45.60	45.70	-1	14,335	-0.01%
2019/04/11	7	45.62	6	45.90	45.55	1	14,325	0.01%
2019/04/10	5	45.45	0	0.00	45.50	5	14,249	0.04%
2019/04/09	2	45.73	2	45.60	45.75	0	14,189	0.00%
2019/04/08	7.2	45.47	0	0.00	45.35	7.2	14,074	0.05%
2019/04/03	3	45.95	0	0.00	46.00	3	13,801	0.02%
2019/04/02	2	46.03	2	45.98	46.00	0	13,773	0.00%
2019/04/01	5	45.84	0	0.00	45.60	5	13,728	0.04%
2019/03/29	1	45.10	1	45.80	46.00	0	13,562	0.00%
2019/03/28	2	45.00	0	0.00	45.10	2	13,404	0.01%
2019/03/27	1	45.05	0	0.00	44.95	1	13,331	0.01%
2019/03/26	8	45.58	0	0.00	45.50	8	13,224	0.06%
2019/03/25	6	45.73	0	0.00	45.55	6	13,349	0.04%
2019/03/22	1	46.30	0	0.00	46.40	1	13,166	0.01%
2019/03/21	2	46.85	0	0.00	46.90	2	13,054	0.02%
2019/03/20	11	47.28	1	46.75	47.15	10	13,050	0.08%
2019/03/19	1	46.50	3	46.85	46.95	-2	12,850	-0.02%
2019/03/18	13	45.90	0	0.00	46.00	13	12,664	0.10%
2019/03/15	1	45.30	0	0.00	45.25	1	12,582	0.01%
2019/03/14	0	0.00	1	45.35	45.25	-1	12,452	-0.01%
2019/03/13	5	45.30	0	0.00	45.25	5	12,434	0.04%
2019/03/12	1.4	45.10	0	0.00	45.00	1.4	12,423	0.01%
2019/03/11	4	44.64	0.2	44.70	44.50	3.8	12,436	0.03%
2019/03/08	0	0.00	1	44.75	44.70	-1	12,490	-0.01%
2019/03/06	0	0.00	0.6	45.20	45.15	-0.6	12,732	0.00%
2019/03/05	4	45.11	0	0.00	45.10	4	12,846	0.03%
2019/03/04	1	44.70	3	45.20	45.15	-2	12,921	-0.02%
2019/02/26	10	45.50	0.1	45.60	45.45	9.9	12,558	0.08%
2019/02/25	2	45.20	0	0.00	45.30	2	12,239	0.02%
2019/02/22	2	45.03	0	0.00	45.00	2	12,147	0.02%
2019/02/21	6	45.03	0	0.00	45.10	6	12,083	0.05%
2019/02/20	1	44.95	0	0.00	45.05	1	12,003	0.01%
2019/02/19	0	0.00	10	44.80	44.85	-10	11,846	-0.08%
2019/02/18	2	44.70	0	0.00	44.75	2	11,801	0.02%
2019/02/15	2	44.40	0	0.00	44.40	2	11,767	0.02%
2019/02/14	5	44.64	0	0.00	44.50	5	11,660	0.04%
2019/02/13	1	44.50	5	44.45	44.60	-4	11,458	-0.03%
2019/01/30	1	44.60	0	0.00	44.55	1	11,181	0.01%
2019/01/29	9	44.59	1	44.80	44.75	8	11,121	0.07%
2019/01/25	4	43.93	30	44.07	44.00	-26	10,827	-0.24%
2019/01/24	2	44.10	0	0.00	44.05	2	10,643	0.02%
2019/01/23	5	44.25	0	44.40	44.30	5	10,634	0.05%
2019/01/22	1	44.20	0	0.00	44.25	1	10,710	0.01%
2019/01/21	2	44.33	0	0.00	44.30	2	10,736	0.02%
2019/01/18	1	44.05	1	44.20	44.15	0	10,904	0.00%
2019/01/17	8	44.07	0	0.00	44.05	8	11,002	0.07%
2019/01/16	21	44.10	0	0.00	44.00	21	10,922	0.19%
2019/01/15	2	44.63	0	0.00	44.60	2	10,614	0.02%
2019/01/14	18	45.15	1	45.60	45.00	17	10,342	0.16%
2019/01/11	1	46.50	0	0.00	45.95	1	10,140	0.01%
2019/01/10	10	46.85	0	0.00	46.90	10	9,958	0.10%
2019/01/09	20	47.10	0	0.00	47.05	20	10,011	0.20%
2019/01/07	1	46.10	0	0.00	45.95	1	10,273	0.01%
2019/01/04	4	45.34	0	0.00	45.30	4	10,445	0.04%
2019/01/03	13	45.87	0	0.00	45.80	13	10,903	0.12%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/28	1	46.75	0	0.00	47.05	1	11,114	0.01%
2018/12/27	0	0.00	1	46.70	46.95	-1	11,424	-0.01%
2018/12/25	3	46.22	5	46.25	46.50	-2	11,742	-0.02%
2018/12/24	10	46.55	0	0.00	46.85	10	11,927	0.08%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/21	0	0.00	10	46.95	47.30	-10	12,410	-0.08%
2018/12/20	6	46.96	0	0.00	47.05	6	12,555	0.05%
2018/12/18	36	47.18	0	0.00	47.05	36	12,666	0.28%
2018/12/14	5	47.55	40	47.50	47.45	-35	13,129	-0.27%
2018/12/13	0	0.00	2	47.65	48.05	-2	13,081	-0.02%
2018/12/12	3	47.50	0	0.00	47.55	3	13,095	0.02%
2018/12/11	1	47.20	1	47.40	47.25	0	13,061	0.00%
2018/12/10	2	47.50	1	47.55	47.50	1	12,977	0.01%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/06	42	48.00	0	0.00	48.00	42	12,897	0.33%
2018/12/04	1	48.35	0	0.00	48.75	1	12,872	0.01%
2018/12/03	2	49.28	0	0.00	49.15	2	12,840	0.02%
2018/11/30	2	48.50	5	48.84	48.80	-3	12,724	-0.02%
2018/11/29	2	48.78	0	0.00	48.60	2	12,537	0.02%
2018/11/28	5	48.89	3	48.90	48.85	2	12,400	0.02%
2018/11/27	3	49.23	0	0.00	49.10	3	12,281	0.02%
2018/11/23	0	0.00	1	50.20	50.10	-1	12,218	-0.01%
2018/11/16	0	0.00	1	51.20	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/13	1	50.60	0	0.00	51.00	1	12,510	0.01%
2018/11/09	0	0.00	13	50.69	51.10	-13	12,793	-0.10%
2018/11/07	0	0.00	10	50.00	50.30	-10	12,670	-0.08%
2018/11/06	0	0.00	11	49.38	49.80	-11	12,719	-0.09%
2018/11/01	10	48.12	0	0.00	48.30	10	12,704	0.08%
2018/10/29	7	47.15	0	0.00	46.90	7	12,550	0.06%
2018/10/26	10	48.05	0	0.00	47.10	10	12,485	0.08%
2018/10/25	2	48.33	1	48.65	48.00	1	12,226	0.01%
2018/10/23	10	49.65	1	49.80	49.55	9	12,184	0.07%
2018/10/19	10	49.26	6	50.00	50.20	4	12,270	0.03%
2018/10/18	2	49.73	0	0.00	49.60	2	12,235	0.02%
2018/10/17	2	49.85	0	0.00	49.75	2	12,384	0.02%
2018/10/16	6	49.68	0.2	49.80	49.70	5.8	12,337	0.05%
2018/10/15	0	0.00	10	50.10	49.95	-10	12,269	-0.08%
2018/10/12	2	49.35	0	0.00	50.10	2	12,013	0.02%
2018/10/11	1	49.70	14	50.05	49.65	-13	11,865	-0.11%
2018/10/09	1	51.70	0	0.00	51.50	1	11,377	0.01%
2018/10/08	0	0.00	1	51.30	51.60	-1	11,184	-0.01%
2018/10/04	0.2	51.60	0	0.00	51.60	0.2	10,810	0.00%
2018/10/03	0	0.00	2	52.20	51.80	-2	10,746	-0.02%
2018/10/02	0	0.00	25	52.16	52.10	-25	10,636	-0.24%
2018/10/01	15	52.50	55	52.43	52.50	-40	10,512	-0.38%
2018/09/27	4	51.83	7	51.66	51.90	-3	10,330	-0.03%
2018/09/25	11	51.41	11	51.40	51.10	0	10,326	0.00%
2018/09/21	11	51.09	22	50.91	51.10	-11	10,288	-0.11%
2018/09/20	0.1	50.40	0	0.00	50.40	0.1	9,862	0.00%
2018/09/14	0	0.00	1	50.40	50.10	-1	10,481	-0.01%
2018/09/13	1	49.90	1	49.80	49.90	0	10,634	0.00%
2018/09/12	1	49.70	0	0.00	49.70	1	10,843	0.01%
2018/09/10	0	0.00	2.8	49.49	49.40	-2.8	11,238	-0.03%
2018/09/07	9	49.61	0	0.00	49.50	9	11,443	0.08%
2018/09/05	0	50.40	0	0.00	50.20	0	11,510	0.00%
2018/08/27	2	50.10	1	50.70	50.70	1	11,774	0.01%
2018/08/24	0	0.00	50	49.85	49.85	-50	11,640	-0.43%
2018/08/22	5	50.00	0	0.00	50.10	5	12,211	0.04%
2018/08/21	51	49.99	12	50.02	50.00	39	12,096	0.32%
2018/08/17	51.3	49.76	0	0.00	49.90	51.3	12,024	0.43%
2018/08/16	10	49.80	14	49.70	49.70	-4	11,979	-0.03%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	12	50.17	40	50.10	50.10	-28	12,264	-0.23%
2018/08/10	42	50.80	4	50.80	50.90	38	12,319	0.31%
2018/08/08	0	0.00	1	50.70	50.70	-1	12,640	-0.01%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/06	1	50.40	2	50.60	50.40	-1	12,831	-0.01%
2018/08/03	0	0.00	17	50.70	50.80	-17	13,049	-0.13%
2018/08/02	4	50.30	1	50.50	50.20	3	13,141	0.02%
2018/08/01	0	0.00	4	51.00	51.00	-4	13,112	-0.03%
2018/07/31	5	50.70	1	50.70	50.70	4	13,175	0.03%
2018/07/27	0	0.00	1	50.10	50.20	-1	13,116	-0.01%
2018/07/26	4	49.99	0	0.00	50.30	4	13,168	0.03%
2018/07/24	1	50.30	0.3	50.60	50.30	0.7	13,149	0.01%
2018/07/19	2	50.50	0	0.00	50.80	2	13,137	0.02%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/16	2	50.75	0	0.00	50.70	2	13,165	0.02%
2018/07/13	1	50.70	1	50.80	51.00	0	13,230	0.00%
2018/07/12	0	0.00	2	50.60	50.70	-2	13,283	-0.02%
2018/07/11	1	49.95	1	50.20	50.30	0	13,360	0.00%
2018/07/09	2	50.00	3	50.13	50.10	-1	13,363	-0.01%
2018/07/06	2	49.23	0	0.00	49.45	2	13,375	0.01%
2018/07/05	2	49.80	0	0.00	49.80	2	13,409	0.01%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	2	50.35	0	0.00	50.00	2	13,638	0.01%
2018/07/02	1	50.50	0	0.00	50.30	1	13,535	0.01%
2018/06/29	3	50.60	0	0.00	51.10	3	13,434	0.02%
2018/06/28	0	0.00	90	50.50	50.50	-90	13,314	-0.68%
2018/06/26	3.3	50.97	0	0.00	50.90	3.3	13,056	0.03%
2018/06/25	40	53.45	11	53.40	53.20	29	12,832	0.23%
2018/06/22	50	53.70	0	0.00	53.70	50	12,586	0.40%
2018/06/21	0	0.00	16	54.01	53.90	-16	12,476	-0.13%
2018/06/20	0	0.00	1	54.00	53.70	-1	12,714	-0.01%
2018/06/19	0	0.00	20	53.20	53.00	-20	12,672	-0.16%
2018/06/15	0	0.00	3	53.40	53.70	-3	12,431	-0.02%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/13	5	54.00	0	0.00	54.00	5	12,056	0.04%
2018/06/12	0	0.00	3	53.30	53.50	-3	12,349	-0.02%
2018/06/08	1	53.80	0	0.00	53.80	1	12,317	0.01%
2018/06/07	3	53.50	2	53.75	54.00	1	12,354	0.01%
2018/06/06	0	0.00	1	53.60	53.30	-1	12,473	-0.01%
2018/06/01	0	0.00	3	51.90	51.80	-3	12,348	-0.02%
2018/05/31	0	0.00	7	51.97	52.10	-7	12,376	-0.06%
2018/05/30	21	51.67	11	51.22	51.20	10	12,242	0.08%
2018/05/29	0	0.00	2	52.80	52.80	-2	12,296	-0.02%
2018/05/28	1	53.30	1	53.40	53.30	0	12,441	0.00%
2018/05/24	0	0.00	3	53.33	53.50	-3	12,646	-0.02%
2018/05/23	1	53.20	1	53.40	53.30	0	12,693	0.00%
2018/05/22	1	53.50	0	0.00	53.70	1	12,665	0.01%
2018/05/21	0	0.00	1.2	53.09	53.20	-1.2	12,638	-0.01%
2018/05/18	0	0.00	40	52.80	52.90	-40	12,560	-0.32%
2018/05/17	2	52.80	0	0.00	52.50	2	12,527	0.02%
2018/05/16	0	0.00	2	51.90	52.20	-2	12,388	-0.02%
2018/05/15	6	51.70	0	0.00	51.20	6	12,430	0.05%
2018/05/14	12	51.71	0	0.00	51.80	12	12,756	0.09%
2018/05/11	25	51.70	4	51.38	51.80	21	12,840	0.16%
2018/05/10	1	50.90	0	0.00	51.00	1	12,734	0.01%
2018/05/07	1	50.30	0	0.00	50.30	1	12,889	0.01%
2018/05/03	1	50.80	0	0.00	50.40	1	12,844	0.01%
2018/05/02	7	51.20	11	51.01	51.30	-4	13,013	-0.03%
2018/04/30	0	0.00	2	50.80	51.00	-2	13,175	-0.02%
2018/04/27	10	50.80	10	50.60	50.80	0	13,174	0.00%
2018/04/26	0	0.00	20	50.40	50.50	-20	13,220	-0.15%
2018/04/25	1	50.10	2	50.00	50.30	-1	13,266	-0.01%
2018/04/24	2	50.15	3	50.00	50.20	-1	13,388	-0.01%
2018/04/16	3	50.53	0	0.00	50.60	3	14,244	0.02%
2018/04/13	2	51.00	40	50.90	51.20	-38	14,345	-0.26%
2018/04/12	1	51.40	0	0.00	51.00	1	14,474	0.01%
2018/04/10	0	0.00	11	50.55	51.00	-11	14,659	-0.08%
2018/04/03	3	49.82	0	0.00	49.90	3	14,590	0.02%
2018/04/02	2	50.20	1	50.10	50.10	1	14,519	0.01%
2018/03/31	2	50.10	0	0.00	50.20	2	14,579	0.01%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/29	11.2	50.10	10	50.10	50.10	1.2	14,706	0.01%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/27	60	50.63	0	0.00	50.70	60	14,619	0.41%
2018/03/23	54	50.29	10	50.30	50.30	44	14,657	0.30%
2018/03/22	1	52.10	4	51.68	51.80	-3	14,418	-0.02%
2018/03/20	6	51.40	1	51.30	51.70	5	14,382	0.03%
2018/03/19	10	51.30	0	0.00	51.60	10	14,353	0.07%
2018/03/13	0	0.00	0.2	51.60	51.60	-0.2	14,188	0.00%
2018/03/12	10	51.68	10	51.88	51.80	0	14,194	0.00%
2018/03/07	10	50.60	100	50.50	50.30	-90	14,758	-0.61%
2018/03/05	22	50.62	0	0.00	50.10	22	15,600	0.14%
2018/03/02	102	50.86	1	51.50	50.80	101	15,494	0.65%	大買/鉅額交易
2018/03/01	0	0.00	1	51.80	52.20	-1	15,358	-0.01%
2018/02/23	1	52.00	1	52.00	52.30	0	15,567	0.00%
2018/02/22	0	51.80	0	0.00	51.80	0	16,252	0.00%
2018/02/21	1	51.30	1	51.70	51.90	0	16,922	0.00%
2018/02/12	3	51.00	1	51.10	51.00	2	16,782	0.01%
2018/02/09	3	49.82	1	50.60	50.20	2	16,786	0.01%
2018/02/08	0.1	50.60	1	50.80	50.60	-0.9	16,607	-0.01%
2018/02/07	2	50.70	5	50.48	50.20	-3	16,574	-0.02%
2018/02/06	8	49.61	27	50.11	49.20	-19	16,301	-0.12%
2018/02/05	1	52.20	5	52.18	52.10	-4	15,858	-0.03%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	2	54.30	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	2	54.20	54.20	-2	15,496	-0.01%
2018/01/30	0	0.00	2	53.70	53.10	-2	15,396	-0.01%
2018/01/29	2	53.60	24	53.96	54.00	-22	15,380	-0.14%
2018/01/24	3	52.83	13	52.83	52.80	-10	15,373	-0.07%
2018/01/23	10	53.80	1	54.00	54.00	9	15,235	0.06%
2018/01/22	0	0.00	40	53.81	54.10	-40	15,357	-0.26%
2018/01/19	1	53.50	2	53.60	53.90	-1	15,384	-0.01%
2018/01/18	0	0.00	5	54.04	53.80	-5	15,268	-0.03%
2018/01/17	1	54.00	1	54.20	54.20	0	15,074	0.00%
2018/01/16	3	54.83	5	54.58	54.80	-2	14,907	-0.01%
2018/01/15	4	54.15	8	54.06	54.10	-4	14,546	-0.03%
2018/01/12	1	53.10	4	53.10	53.20	-3	14,299	-0.02%
2018/01/11	0	0.00	0.7	52.80	53.00	-0.7	14,227	0.00%
2018/01/10	14	53.12	13	53.00	53.00	1	14,236	0.01%
2018/01/09	3	52.40	2	52.55	52.50	1	14,055	0.01%
2018/01/08	1	52.20	19	52.30	52.50	-18	13,984	-0.13%
2018/01/05	12.5	51.92	2.2	52.14	52.20	10.3	13,900	0.07%
2018/01/04	1	51.40	0	0.00	51.90	1	13,779	0.01%
2018/01/03	1	51.70	112	51.40	51.50	-111	13,865	-0.80%	大賣/鉅額交易