富邦金 (2881)-元富-吉利券商分點個股進出

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
74.0
漲跌
▲0.4
漲幅
+0.54%
成交量
15,039張
產業
上市金融類股
2552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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	0	73.10	4	73.50	73.60	-4	17,719	-0.02%
2024/06/03	0	0.00	0.2	73.40	73.80	-0.2	17,811	0.00%
2024/05/30	0	72.30	2.2	72.31	71.90	-2.2	17,416	-0.01%
2024/05/29	5.1	72.66	0	0.00	72.40	5.1	17,207	0.03%
2024/05/28	0	73.30	0	0.00	73.80	0	17,000	0.00%
2024/05/27	0	73.50	0	0.00	73.50	0	17,189	0.00%
2024/05/24	0	0.00	0.2	73.30	73.30	-0.2	17,134	0.00%
2024/05/23	0	72.60	0	0.00	72.50	0	16,972	0.00%
2024/05/22	0	72.80	0.2	73.30	73.50	-0.2	16,921	0.00%
2024/05/21	1	72.80	0	0.00	72.90	1	16,866	0.01%
2024/05/20	2.1	73.62	0	0.00	73.80	2.1	16,774	0.01%
2024/05/17	0	74.00	1.3	74.65	74.60	-1.3	16,753	-0.01%
2024/05/16	0.9	74.68	2.4	74.46	73.90	-1.5	16,559	-0.01%
2024/05/15	0	0.00	33.1	73.56	73.80	-33.1	16,076	-0.21%
2024/05/14	0	71.20	0.1	71.30	71.20	-0.1	15,585	0.00%
2024/05/13	0	71.40	0	0.00	71.50	0	15,535	0.00%
2024/05/10	1.5	71.60	7	71.63	71.80	-5.5	15,359	-0.04%
2024/05/09	1	70.19	1.2	69.72	69.90	-0.2	14,925	0.00%
2024/05/08	0	69.80	1.1	69.70	69.90	-1.1	14,769	-0.01%
2024/05/07	0	0.00	1	70.00	69.90	-1	14,815	-0.01%
2024/05/06	0.1	69.86	2	69.80	70.00	-1.9	14,722	-0.01%
2024/05/03	0	0.00	0	69.10	69.00	0	14,643	0.00%
2024/05/02	0	0.00	0	69.30	69.00	0	14,623	0.00%
2024/04/30	0	0.00	4	69.70	69.10	-4	14,584	-0.03%
2024/04/29	0	0.00	51	69.30	69.40	-51	14,502	-0.35%
2024/04/26	1	67.32	21.1	68.13	67.60	-20.1	14,280	-0.14%
2024/04/24	1	66.80	0	0.00	66.80	1	14,297	0.01%
2024/04/22	1.1	66.06	11	66.18	66.20	-9.9	14,818	-0.07%
2024/04/19	57.3	65.16	9	65.04	65.00	48.3	14,682	0.33%
2024/04/17	0	0.00	110	65.90	66.00	-110	14,158	-0.78%	大賣/鉅額交易
2024/04/16	49.2	65.99	2	66.20	65.70	47.2	14,009	0.34%
2024/04/15	1.2	67.34	1	67.90	67.40	0.2	13,715	0.00%
2024/04/12	2.1	67.90	13.2	67.83	67.80	-11.1	13,827	-0.08%
2024/04/11	3	68.23	10	68.20	68.40	-7	13,737	-0.05%
2024/04/10	2	69.60	1	69.70	69.20	1	13,540	0.01%
2024/04/09	0	0.00	2	69.70	70.00	-2	13,590	-0.01%
2024/04/08	0.1	68.76	12.4	68.51	68.70	-12.4	13,482	-0.09%
2024/04/03	2	68.90	0	0.00	68.60	2	13,479	0.01%
2024/04/02	1	69.40	0	0.00	69.50	1	13,362	0.01%
2024/03/29	0	0.00	3	69.83	69.70	-3	13,366	-0.02%
2024/03/27	2	69.30	0	0.00	69.80	2	13,244	0.02%
2024/03/26	0	69.20	0	0.00	69.60	0	13,283	0.00%
2024/03/25	2	69.10	1.1	69.41	69.00	0.9	13,373	0.01%
2024/03/22	16	69.94	0.8	69.50	69.60	15.2	13,255	0.11%
2024/03/21	1	70.00	8	70.30	70.70	-7	13,122	-0.05%
2024/03/20	0.1	69.80	9.1	69.94	69.60	-9	13,290	-0.07%
2024/03/19	0	69.80	0	0.00	69.80	0	13,945	0.00%
2024/03/18	0.1	69.33	27	69.46	69.50	-26.9	13,834	-0.19%
2024/03/15	32	69.79	3.1	69.31	69.60	28.9	13,747	0.21%
2024/03/13	2	69.35	0.8	69.59	69.90	1.2	13,016	0.01%
2024/03/11	22	69.59	0	0.00	69.20	22	12,911	0.17%
2024/03/08	57	68.91	8.2	68.95	69.20	48.8	12,838	0.38%
2024/03/07	5	68.14	0	0.00	68.10	5	12,575	0.04%
2024/03/06	0.1	67.36	0.2	67.50	67.30	-0.1	12,463	0.00%
2024/03/05	0	67.30	0	0.00	67.30	0	12,754	0.00%
2024/03/04	2.3	67.56	0	0.00	67.40	2.3	12,816	0.02%
2024/03/01	55	67.60	3	67.30	67.40	52	12,878	0.40%
2024/02/29	84	67.08	3	68.20	68.00	81	12,846	0.63%
2024/02/26	0.7	66.60	0.1	66.60	66.90	0.7	12,529	0.01%
2024/02/23	2	66.70	3	66.60	66.60	-1	12,538	-0.01%
2024/02/22	0.2	66.40	0	0.00	66.50	0.2	12,925	0.00%
2024/02/21	0.1	66.20	0	66.10	66.30	0	13,007	0.00%
2024/02/20	0.1	66.00	262	66.00	66.50	-261.9	13,092	-2.00%	大賣/鉅額交易
2024/02/19	1	66.00	1	66.00	66.10	0	13,089	0.00%
2024/02/16	1	65.90	0.1	65.80	65.90	1	13,316	0.01%
2024/02/15	2	65.44	0.7	65.44	65.30	1.3	13,218	0.01%
2024/02/05	2	64.60	0	0.00	64.70	2	12,987	0.02%
2024/02/01	0	0.00	0.1	64.56	64.80	-0.1	12,788	0.00%
2024/01/31	0.1	64.40	3	64.50	64.50	-2.9	12,743	-0.02%
2024/01/30	0	0.00	4	64.30	64.30	-4	12,664	-0.03%
2024/01/26	0	64.60	10.1	64.80	64.80	-10.1	12,633	-0.08%
2024/01/25	0	0.00	3.4	64.49	64.60	-3.4	12,627	-0.03%
2024/01/24	0	0.00	1.2	64.10	64.40	-1.2	12,680	-0.01%
2024/01/23	0	0.00	0.2	63.60	63.90	-0.2	12,652	0.00%
2024/01/22	0.1	63.40	0.1	63.10	63.20	0	12,692	0.00%
2024/01/19	2	62.00	6.3	63.03	63.00	-4.3	12,624	-0.03%
2024/01/18	0	0.00	1.1	62.29	62.30	-1.1	12,575	-0.01%
2024/01/17	1	62.61	2	62.90	62.30	-1	12,378	-0.01%
2024/01/16	0.4	63.50	0	0.00	63.20	0.4	12,011	0.00%
2024/01/15	0.2	64.10	0.9	64.30	64.10	-0.7	11,979	-0.01%
2024/01/12	0	0.00	9.4	63.81	64.10	-9.4	12,266	-0.08%
2024/01/11	2	64.00	1	64.10	63.90	1	12,340	0.01%
2024/01/10	0	0.00	3.2	64.00	64.00	-3.2	12,641	-0.03%
2024/01/08	2.1	64.10	2.2	64.53	64.10	-0.1	12,707	0.00%
2024/01/05	0	63.30	0	0.00	63.20	0	12,586	0.00%
2024/01/04	2	63.50	0	0.00	63.50	2	12,612	0.02%
2024/01/03	0.4	63.70	0.5	63.74	63.70	-0.1	12,742	0.00%
2023/12/29	2	64.50	2	64.60	64.80	0	12,693	0.00%
2023/12/28	0	0.00	10.2	64.62	64.90	-10.2	12,834	-0.08%
2023/12/27	0.4	64.40	0	0.00	64.60	0.4	12,812	0.00%
2023/12/26	0	0.00	0.2	64.10	64.30	-0.2	12,796	0.00%
2023/12/25	0	63.60	0	0.00	63.70	0	12,845	0.00%
2023/12/22	3.2	63.32	0	0.00	63.50	3.2	12,920	0.03%
2023/12/21	0.1	63.60	0	0.00	63.40	0.1	13,057	0.00%
2023/12/20	9.1	63.75	0	0.00	63.60	9.1	13,042	0.07%
2023/12/18	2.2	64.34	0.2	64.30	64.50	2	13,092	0.02%
2023/12/15	1.6	64.80	0.4	65.00	65.10	1.2	13,080	0.01%
2023/12/14	8.2	64.72	4.9	65.09	65.20	3.3	12,662	0.03%
2023/12/12	2	63.00	3.1	62.84	63.10	-1.1	11,987	-0.01%
2023/12/11	0.1	62.90	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	4.3	62.95	1.3	63.31	63.20	3	11,956	0.02%
2023/12/07	3.1	63.01	0	0.00	63.20	3.1	11,888	0.03%
2023/12/06	0.4	64.01	1.4	63.80	63.80	-1	11,678	-0.01%
2023/12/05	2	63.90	0.8	63.90	64.10	1.2	11,639	0.01%
2023/12/04	0	0.00	2	64.05	64.40	-2	11,562	-0.02%
2023/12/01	12.1	63.62	0.2	63.90	63.80	11.9	11,614	0.10%
2023/11/30	2	64.00	38.2	63.80	64.40	-36.2	11,635	-0.31%
2023/11/29	0	0.00	2	63.90	63.70	-2	11,359	-0.02%
2023/11/28	0.2	63.50	0	0.00	63.90	0.2	11,377	0.00%
2023/11/27	3.5	63.84	1.5	64.19	63.50	2	11,505	0.02%
2023/11/24	2.6	63.96	14	63.90	63.90	-11.4	11,496	-0.10%
2023/11/22	0	0.00	10	64.40	64.60	-10	11,573	-0.09%
2023/11/21	12.2	64.60	21.8	64.41	64.90	-9.7	11,556	-0.08%
2023/11/20	4.2	63.25	1	63.20	63.50	3.2	11,121	0.03%
2023/11/17	2.1	63.08	2.2	63.00	63.20	-0.1	11,019	0.00%
2023/11/16	10	62.90	0	0.00	62.90	10	10,907	0.09%
2023/11/15	3.2	62.03	3.4	62.54	62.70	-0.1	10,849	0.00%
2023/11/14	1	61.70	1.7	61.75	61.70	-0.7	10,586	-0.01%
2023/11/10	0.9	61.50	0	0.00	61.50	0.9	10,782	0.01%
2023/11/07	1	61.20	1	61.50	61.50	0	11,421	0.00%
2023/11/06	0.1	61.50	0.4	61.58	61.50	-0.3	11,533	0.00%
2023/11/02	0	0.00	4.1	60.50	60.90	-4.1	11,606	-0.03%
2023/10/31	0	0.00	11	60.00	60.10	-11	11,596	-0.09%
2023/10/30	0	59.90	0	0.00	59.80	0	11,953	0.00%
2023/10/27	0.2	60.30	1.1	60.20	60.30	-0.9	12,134	-0.01%
2023/10/26	0	0.00	2	59.50	59.60	-2	12,483	-0.02%
2023/10/25	0.5	60.20	4	60.00	60.00	-3.5	12,502	-0.03%
2023/10/24	0	0.00	5	59.80	59.90	-5	12,831	-0.04%
2023/10/23	3.3	59.88	1	60.00	59.90	2.3	12,972	0.02%
2023/10/20	9.1	59.77	4	60.63	60.70	5.1	12,837	0.04%
2023/10/18	0	0.00	0.5	61.40	61.40	-0.5	12,692	0.00%
2023/10/17	5	61.30	1.3	61.18	61.30	3.7	12,598	0.03%
2023/10/16	1.1	61.08	0	0.00	61.00	1.1	13,008	0.01%
2023/10/13	0.1	60.99	0.1	61.10	60.90	0	13,435	0.00%
2023/10/12	2	61.30	1.3	61.62	61.70	0.7	13,830	0.01%
2023/10/11	11	61.38	2.1	61.39	61.60	8.9	13,883	0.06%
2023/10/05	1	60.00	0	0.00	60.50	1	14,091	0.01%
2023/10/04	3	59.80	1	59.80	59.70	2	14,204	0.01%
2023/10/03	0.3	60.40	0.1	60.80	60.50	0.2	14,058	0.00%
2023/10/02	0	0.00	0.1	60.90	60.80	-0.1	14,187	0.00%
2023/09/27	1	60.30	1	60.10	60.60	0	14,373	0.00%
2023/09/26	3.1	60.57	0	0.00	60.60	3.1	14,355	0.02%
2023/09/25	0.1	61.30	0.1	61.50	61.30	0	14,201	0.00%
2023/09/22	6	61.10	1	61.40	61.00	5	14,276	0.04%
2023/09/21	6	61.28	1.1	61.41	61.40	5	14,252	0.03%
2023/09/20	4.1	62.01	11	62.40	62.10	-6.9	14,145	-0.05%
2023/09/18	0.4	62.79	4.1	62.69	62.80	-3.7	14,238	-0.03%
2023/09/15	0.4	62.60	2	62.90	62.50	-1.6	14,283	-0.01%
2023/09/13	5	62.26	0	0.00	62.40	5	14,265	0.04%
2023/09/12	5	62.00	1.2	62.10	62.10	3.8	14,457	0.03%
2023/09/11	0.6	62.00	0	0.00	61.90	0.6	14,442	0.00%
2023/09/07	11	61.30	2	61.20	61.20	9	14,888	0.06%
2023/09/06	3.4	61.56	3	61.53	61.40	0.4	14,932	0.00%
2023/09/05	6.4	61.90	0	0.00	61.80	6.4	14,867	0.04%
2023/09/04	3	62.10	0	0.00	62.20	3	15,154	0.02%
2023/09/01	0	0.00	2	64.60	64.80	-2	15,252	-0.01%
2023/08/31	6.2	63.85	0	64.20	63.60	6.2	15,202	0.04%
2023/08/30	1	64.20	0	0.00	64.50	1	15,332	0.01%
2023/08/29	0	0.00	0	64.20	64.40	0	15,360	0.00%
2023/08/28	0	0.00	8	63.73	64.10	-8	15,470	-0.05%
2023/08/25	3	62.83	2	63.00	62.80	1	15,792	0.01%
2023/08/24	0	63.30	2.1	63.20	63.30	-2	15,792	-0.01%
2023/08/23	2	62.80	0	0.00	62.80	2	15,914	0.01%
2023/08/22	3.1	62.80	0	0.00	62.80	3.1	15,989	0.02%
2023/08/21	5.1	62.81	0	0.00	63.10	5.1	16,090	0.03%
2023/08/18	0.2	62.75	0	0.00	62.40	0.2	16,100	0.00%
2023/08/17	0	62.00	1	61.90	62.50	-1	16,188	-0.01%
2023/08/16	6	62.57	3	62.67	62.50	3	16,093	0.02%
2023/08/15	18.1	63.40	1	64.20	63.50	17.1	16,282	0.11%
2023/08/14	10	63.92	6	64.10	63.90	4	16,421	0.02%
2023/08/11	4	65.55	0	0.00	65.40	4	16,400	0.02%
2023/08/08	23	65.30	23	65.50	65.20	0	16,380	0.00%
2023/08/07	0.1	65.50	0	0.00	65.50	0.1	16,382	0.00%
2023/08/04	32.1	64.89	21	64.80	64.80	11.1	16,316	0.07%
2023/08/02	101.1	65.45	102	64.91	65.10	-0.9	16,297	-0.01%	大買/大賣/
2023/08/01	80.3	65.20	78	65.71	66.50	2.3	15,960	0.01%
2023/07/31	1.3	66.09	30	65.48	65.50	-28.7	15,665	-0.18%
2023/07/28	22	65.01	20	65.50	65.40	2	15,362	0.01%
2023/07/27	1	65.50	1	65.50	65.50	0	15,296	0.00%
2023/07/26	50.2	64.00	0	0.00	64.50	50.2	15,046	0.33%
2023/07/25	17	62.90	0	0.00	62.90	17	15,020	0.11%
2023/07/24	1	62.70	0	0.00	62.60	1	15,005	0.01%
2023/07/21	62	63.10	60	62.90	63.00	2	15,021	0.01%
2023/07/20	0.3	63.57	2	63.60	63.50	-1.7	14,889	-0.01%
2023/07/19	104.6	65.78	4	64.75	64.80	100.6	14,630	0.69%	大買/
2023/07/18	80.1	65.21	12.6	65.47	65.60	67.5	14,191	0.48%
2023/07/17	79.3	62.76	3.1	63.47	65.00	76.3	13,720	0.56%
2023/07/14	2.1	62.50	2	62.05	62.50	0.1	13,211	0.00%
2023/07/13	1.7	62.02	0	0.00	61.70	1.7	13,027	0.01%
2023/07/12	1	61.42	5	61.90	62.00	-4	12,912	-0.03%
2023/07/11	5.2	61.40	0	0.00	61.40	5.2	12,824	0.04%
2023/07/10	0	0.00	50	60.30	60.20	-50	12,675	-0.39%
2023/07/07	11.1	59.97	0	0.00	60.00	11.1	12,651	0.09%
2023/07/06	1	60.30	0	0.00	60.30	1	12,548	0.01%
2023/07/04	1	60.90	0	0.00	60.90	1	12,220	0.01%
2023/06/29	0	0.00	1	61.30	61.30	-1	12,180	-0.01%
2023/06/21	0.3	61.20	0	0.00	61.40	0.3	11,924	0.00%
2023/06/20	0.1	61.10	0	0.00	61.10	0.1	11,955	0.00%
2023/06/19	1.3	60.96	5	61.20	61.30	-3.7	12,081	-0.03%
2023/06/16	0	0.00	0.6	61.60	61.10	-0.6	12,007	0.00%
2023/06/15	3.2	61.44	0	0.00	61.60	3.2	11,954	0.03%
2023/06/14	0	0.00	11	61.76	61.80	-11	12,219	-0.09%
2023/06/13	0	0.00	1	61.50	61.10	-1	12,343	-0.01%
2023/06/12	8	61.25	0	0.00	61.20	8	12,213	0.07%
2023/06/09	14	61.19	3	61.20	61.20	11	12,360	0.09%
2023/06/08	7.1	61.12	0	0.00	60.80	7.1	12,494	0.06%
2023/06/07	2	61.80	0	0.00	61.80	2	12,352	0.02%
2023/06/06	10	61.80	1	61.70	61.90	9	12,304	0.07%
2023/06/05	2.3	61.78	5.6	61.87	61.70	-3.4	12,299	-0.03%
2023/06/02	0.1	60.70	8.3	60.53	60.60	-8.2	12,012	-0.07%
2023/06/01	4	60.50	3	60.44	60.40	1	12,041	0.01%
2023/05/31	0	0.00	0.6	61.00	60.80	-0.6	11,927	-0.01%
2023/05/30	4.1	60.88	3	61.30	60.80	1	11,582	0.01%
2023/05/29	0	0.00	2	61.10	61.10	-2	11,633	-0.02%
2023/05/26	0	0.00	1	60.50	60.50	-1	11,608	-0.01%
2023/05/25	2.5	60.70	1	60.60	60.40	1.5	11,589	0.01%
2023/05/24	2	60.85	2	61.25	61.40	0	11,565	0.00%
2023/05/23	1	61.40	1.4	61.88	61.40	-0.4	11,496	0.00%
2023/05/22	0.4	61.60	0	0.00	61.70	0.4	11,417	0.00%
2023/05/19	6	61.63	4	61.65	61.60	2	11,470	0.02%
2023/05/18	3.1	60.39	15.6	60.62	61.10	-12.5	11,160	-0.11%
2023/05/17	0.7	59.98	0	60.00	60.20	0.7	10,900	0.01%
2023/05/16	50.1	59.70	3.1	59.64	59.80	47	10,761	0.44%
2023/05/15	0.4	59.30	1.1	59.10	59.40	-0.7	10,721	-0.01%
2023/05/12	1.1	59.20	0.6	59.20	59.00	0.4	10,668	0.00%
2023/05/11	0	59.30	0.1	59.30	59.50	-0.1	10,614	0.00%
2023/05/10	0	59.23	0	0.00	59.20	0	10,585	0.00%
2023/05/09	0.1	59.45	0	0.00	59.50	0.1	10,632	0.00%
2023/05/08	0.2	59.30	0	0.00	59.40	0.2	10,733	0.00%
2023/05/05	0	59.05	0	0.00	59.10	0	10,707	0.00%
2023/05/03	1	58.30	5	58.46	58.60	-4	11,141	-0.04%
2023/05/02	3.1	58.77	0	0.00	58.80	3.1	11,425	0.03%
2023/04/28	3	58.83	1	58.90	59.00	2	11,833	0.02%
2023/04/27	0	57.55	0	0.00	57.70	0	11,860	0.00%
2023/04/26	0.1	57.60	0	0.00	57.80	0.1	11,935	0.00%
2023/04/25	0.1	58.02	0	0.00	57.50	0.1	11,854	0.00%
2023/04/24	0.3	57.99	1	57.80	58.10	-0.7	11,882	-0.01%
2023/04/21	0.1	58.00	3	58.10	57.90	-2.9	12,012	-0.02%
2023/04/20	0.2	57.91	0	0.00	57.90	0.2	12,097	0.00%
2023/04/19	0.1	58.47	0	0.00	58.20	0.1	12,308	0.00%
2023/04/18	0	58.44	0.3	58.50	58.60	-0.2	12,313	0.00%
2023/04/17	0.6	58.49	1	58.50	58.50	-0.4	12,462	0.00%
2023/04/14	0.5	57.70	13	58.45	58.60	-12.5	12,465	-0.10%
2023/04/13	0	57.30	0	0.00	57.40	0	12,353	0.00%
2023/04/12	0	57.10	1	57.30	57.30	-1	12,300	-0.01%
2023/04/11	3.1	56.90	0	0.00	57.10	3.1	12,297	0.03%
2023/04/10	0.2	57.07	2	57.05	57.10	-1.8	12,282	-0.01%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/04/06	0	0.00	1	56.60	56.80	-1	12,256	-0.01%
2023/03/31	0	56.84	0	0.00	56.50	0	12,223	0.00%
2023/03/30	1	56.51	0	0.00	56.80	1	12,212	0.01%
2023/03/29	0	56.80	0	0.00	56.90	0	12,306	0.00%
2023/03/28	0	56.51	0	0.00	56.50	0	12,543	0.00%
2023/03/27	0	56.20	0	0.00	56.30	0	12,707	0.00%
2023/03/24	4.1	56.50	0	0.00	56.30	4.1	13,079	0.03%
2023/03/22	2	55.65	1	56.20	56.20	1	13,097	0.01%
2023/03/21	6.1	55.33	3	55.33	55.30	3.1	13,028	0.02%
2023/03/20	4.4	55.04	2.2	55.02	55.00	2.2	13,252	0.02%
2023/03/17	3.2	55.70	1	55.80	55.50	2.2	13,148	0.02%
2023/03/16	12.2	55.04	1.1	55.78	55.10	11.2	13,023	0.09%
2023/03/15	4.1	56.95	1	56.90	56.50	3.1	12,799	0.02%
2023/03/14	2.3	56.76	1	56.70	56.70	1.3	12,817	0.01%
2023/03/13	4.1	57.80	2	57.55	57.70	2.1	12,695	0.02%
2023/03/10	4.4	58.68	0	0.00	58.30	4.4	12,600	0.03%
2023/03/09	0.1	59.75	0	0.00	59.40	0.1	12,587	0.00%
2023/03/08	1.1	59.61	0	0.00	60.00	1.1	13,017	0.01%
2023/03/07	0	59.93	0	0.00	59.80	0	13,258	0.00%
2023/03/06	0	0.00	0.1	59.90	60.00	-0.1	13,412	0.00%
2023/03/03	0	59.55	0	0.00	59.50	0	13,565	0.00%
2023/03/02	0	59.04	6.2	58.82	59.40	-6.1	13,702	-0.04%
2023/03/01	0.1	59.34	0	0.00	59.00	0.1	13,838	0.00%
2023/02/24	1	59.61	0	59.80	60.00	1	13,752	0.01%
2023/02/23	0	59.90	0	0.00	59.80	0	13,705	0.00%
2023/02/22	1.2	59.54	0	0.00	59.90	1.2	13,657	0.01%
2023/02/21	3	60.27	0	0.00	60.20	3	13,571	0.02%
2023/02/20	0.2	60.70	0	0.00	60.70	0.2	13,746	0.00%
2023/02/17	1.2	60.10	3.4	60.06	60.30	-2.2	13,818	-0.02%
2023/02/16	2	59.70	1	59.90	59.40	1	13,941	0.01%
2023/02/15	2.3	59.51	1	60.20	59.50	1.3	14,446	0.01%
2023/02/14	1.3	60.07	1	60.00	60.10	0.3	14,414	0.00%
2023/02/13	6.2	58.70	0	0.00	59.50	6.2	14,449	0.04%
2023/02/10	1.1	58.80	0	0.00	58.90	1.1	14,442	0.01%
2023/02/09	0.1	59.30	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	4.1	59.20	0.4	59.39	59.20	3.6	14,506	0.03%
2023/02/07	0.1	59.79	0	0.00	59.40	0.1	14,443	0.00%
2023/02/06	2	59.25	0	0.00	59.40	2	14,380	0.01%
2023/02/03	0	60.11	1	59.90	59.80	-1	14,258	-0.01%
2023/02/02	0.3	60.34	1	60.70	60.50	-0.7	14,283	0.00%
2023/02/01	0	60.01	0	0.00	60.00	0	14,100	0.00%
2023/01/31	0	60.42	0	0.00	60.20	0	14,018	0.00%
2023/01/30	0.1	60.40	0.3	61.00	61.00	-0.2	13,815	0.00%
2023/01/17	0.1	59.70	1	59.80	59.80	-0.9	13,454	-0.01%
2023/01/16	0.4	59.11	1.1	59.20	59.40	-0.7	13,298	0.00%
2023/01/13	0	58.90	1.2	59.03	58.70	-1.1	13,228	-0.01%
2023/01/12	0	58.52	1	58.70	58.90	-1	13,367	-0.01%
2023/01/11	1	58.21	0	0.00	58.10	1	13,519	0.01%
2023/01/10	1	58.71	4.3	59.00	59.20	-3.3	13,552	-0.02%
2023/01/09	0.3	59.30	18	59.39	59.60	-17.7	13,546	-0.13%
2023/01/06	0	58.40	0	0.00	58.50	0	13,433	0.00%
2023/01/05	0	57.92	4	58.10	58.50	-4	13,640	-0.03%
2023/01/04	0.3	57.18	0	0.00	57.20	0.3	13,576	0.00%
2023/01/03	0.1	55.77	1	55.80	56.40	-0.9	13,773	-0.01%
2022/12/30	0	56.30	0	0.00	56.30	0	13,759	0.00%
2022/12/29	0.1	56.29	1	55.80	56.00	-0.9	13,846	-0.01%
2022/12/28	0.1	56.80	0	0.00	56.70	0.1	13,972	0.00%
2022/12/26	5.1	56.80	0.1	56.80	56.80	5	14,274	0.04%
2022/12/23	1	56.60	0	0.00	56.70	1	14,784	0.01%
2022/12/22	3.3	56.43	0	0.00	56.80	3.3	15,006	0.02%
2022/12/21	0.1	56.30	2	56.50	56.20	-1.9	15,258	-0.01%
2022/12/20	2.3	56.36	0	0.00	56.20	2.3	15,379	0.01%
2022/12/19	0.1	56.64	0	0.00	56.60	0.1	15,446	0.00%
2022/12/16	1.2	56.17	5	56.42	56.10	-3.8	15,360	-0.02%
2022/12/15	0.3	57.14	1	57.10	57.30	-0.7	15,307	0.00%
2022/12/14	4	57.82	0	0.00	57.50	4	15,496	0.03%
2022/12/13	0.4	57.60	0	0.00	57.60	0.4	15,523	0.00%
2022/12/12	1.2	55.19	9	56.22	57.50	-7.8	15,523	-0.05%
2022/12/09	0	57.59	0	0.00	57.50	0	15,492	0.00%
2022/12/08	0.3	57.45	1	57.10	57.00	-0.7	15,543	0.00%
2022/12/07	0.1	58.40	0	0.00	58.20	0.1	15,569	0.00%
2022/12/06	2.1	58.18	6.1	58.45	58.40	-3.9	15,598	-0.03%
2022/12/05	0.2	59.70	1	60.00	59.20	-0.8	15,665	-0.01%
2022/12/02	1.3	60.49	1	59.80	60.10	0.3	15,697	0.00%
2022/12/01	1.1	60.97	0	0.00	60.40	1.1	15,818	0.01%
2022/11/30	1.4	60.54	2.2	59.76	60.80	-0.8	15,651	0.00%
2022/11/29	3	59.40	0.4	58.80	59.60	2.7	15,187	0.02%
2022/11/28	3.2	57.90	2	57.30	57.90	1.2	14,933	0.01%
2022/11/25	0.1	57.67	11	57.94	57.90	-10.9	14,874	-0.07%
2022/11/24	31.3	57.67	32	57.40	57.70	-0.7	14,815	0.00%
2022/11/23	1.1	57.10	13	57.08	57.10	-12	14,784	-0.08%
2022/11/22	0	55.72	0	0.00	55.90	0	14,719	0.00%
2022/11/21	0.6	55.46	0	0.00	55.50	0.6	14,781	0.00%
2022/11/18	0.1	55.43	5	55.20	55.30	-4.9	14,865	-0.03%
2022/11/17	3.2	55.01	3	55.30	55.50	0.2	14,939	0.00%
2022/11/16	1.3	56.19	0	0.00	55.50	1.3	15,000	0.01%
2022/11/15	3.5	55.50	6.4	56.24	56.40	-2.9	14,972	-0.02%
2022/11/14	2.2	56.08	5.1	56.02	56.30	-3	14,896	-0.02%
2022/11/11	5	55.48	26	55.24	55.50	-21	14,748	-0.14%
2022/11/10	0.2	53.12	3	53.00	52.80	-2.8	14,303	-0.02%
2022/11/09	1.4	53.60	0	53.70	53.70	1.3	14,324	0.01%
2022/11/08	3.2	53.10	0	0.00	53.20	3.2	14,272	0.02%
2022/11/07	0.3	52.80	0	0.00	52.80	0.3	14,314	0.00%
2022/11/04	0.1	51.44	1	51.60	51.50	-0.9	14,616	-0.01%
2022/11/03	1	51.31	1	51.80	51.70	0	14,659	0.00%
2022/11/02	2	51.85	0	0.00	51.90	2	14,696	0.01%
2022/11/01	0	51.75	3.7	51.73	52.00	-3.6	14,820	-0.02%
2022/10/31	3	51.47	0	0.00	51.00	3	15,003	0.02%
2022/10/28	0	0.00	1	51.50	51.50	-1	15,117	-0.01%
2022/10/27	0.3	51.10	2	51.20	51.10	-1.8	15,265	-0.01%
2022/10/26	2	50.60	0	0.00	50.40	2	15,365	0.01%
2022/10/25	0.5	49.91	1	49.95	49.95	-0.5	15,349	0.00%
2022/10/24	0.1	50.00	0.1	50.00	49.80	0	15,418	0.00%
2022/10/21	1	49.75	0.4	49.60	49.65	0.6	15,610	0.00%
2022/10/20	1	49.20	0	0.00	49.95	1	16,274	0.01%
2022/10/19	1.4	50.51	0.1	50.70	50.40	1.4	16,593	0.01%
2022/10/18	0.1	50.50	39.2	50.20	50.50	-39.1	16,666	-0.23%
2022/10/17	1.3	48.66	11	48.80	48.70	-9.7	16,711	-0.06%
2022/10/14	1.2	48.76	0	0.00	48.45	1.2	16,847	0.01%
2022/10/13	8.5	48.31	7	48.56	48.15	1.5	17,060	0.01%
2022/10/12	5.3	49.66	1	49.35	49.60	4.3	17,138	0.02%
2022/10/11	2.2	49.62	1	49.75	49.50	1.2	17,391	0.01%
2022/10/07	1	50.70	2	50.75	50.70	-1	17,483	-0.01%
2022/10/06	4	50.65	2	50.40	50.70	2	17,702	0.01%
2022/10/05	6.1	50.67	2.1	50.65	50.60	4	17,977	0.02%
2022/10/04	4.1	49.25	0.1	49.50	49.45	4	18,198	0.02%
2022/10/03	7.2	49.03	0.3	49.23	48.90	6.9	18,097	0.04%
2022/09/30	4.2	49.50	3	49.63	49.90	1.2	18,121	0.01%
2022/09/29	2	50.00	1.1	50.56	50.30	0.9	17,935	0.01%
2022/09/28	31.4	50.38	3	50.50	50.10	28.4	17,904	0.16%
2022/09/27	3.3	52.63	2	52.30	51.90	1.3	17,867	0.01%
2022/09/26	17.4	52.36	13.3	52.74	52.90	4.1	17,813	0.02%
2022/09/23	5.1	54.07	2	54.25	53.80	3.1	17,932	0.02%
2022/09/22	56.2	53.77	7.4	54.26	54.40	48.8	18,087	0.27%
2022/09/21	3.1	56.77	0	0.00	56.50	3.1	17,955	0.02%
2022/09/20	2	56.95	0	0.00	56.90	2	17,821	0.01%
2022/09/19	30	56.60	3.1	56.84	56.80	26.9	17,853	0.15%
2022/09/16	0.3	56.64	0	0.00	56.50	0.3	17,869	0.00%
2022/09/15	4.4	56.75	0	0.00	56.80	4.4	17,757	0.02%
2022/09/14	7.2	56.75	0	0.00	56.70	7.2	17,795	0.04%
2022/09/13	4.1	57.68	0	0.00	57.70	4.1	17,951	0.02%
2022/09/12	0.8	57.44	1.1	57.41	57.30	-0.3	18,122	0.00%
2022/09/08	0.2	56.47	1	56.30	56.50	-0.8	18,203	0.00%
2022/09/07	4.2	56.15	0	0.00	56.10	4.2	18,272	0.02%
2022/09/06	0	56.90	0	0.00	56.90	0	18,236	0.00%
2022/09/05	1	56.61	0	0.00	56.60	1	18,410	0.01%
2022/09/02	2.1	56.75	0	0.00	56.60	2.1	18,653	0.01%
2022/09/01	0.4	56.92	0	0.00	57.10	0.4	18,831	0.00%
2022/08/31	1	57.40	0	0.00	57.40	1	18,843	0.01%
2022/08/30	3.1	57.34	1	57.70	57.30	2.1	18,747	0.01%
2022/08/29	1.4	57.66	4	57.68	57.60	-2.6	18,924	-0.01%
2022/08/26	4	58.63	0	0.00	58.50	4	18,938	0.02%
2022/08/25	1.1	58.42	0	0.00	58.30	1.1	18,981	0.01%
2022/08/24	0.1	58.50	0	0.00	58.30	0.1	19,096	0.00%
2022/08/23	2.6	58.38	6	58.37	58.20	-3.4	20,315	-0.02%
2022/08/22	3.1	58.98	0	0.00	58.80	3.1	20,608	0.02%
2022/08/19	0.1	60.00	0	0.00	60.00	0.1	20,843	0.00%
2022/08/18	1	60.00	0	0.00	60.00	1	21,181	0.00%
2022/08/17	0	60.50	0	0.00	60.50	0	21,624	0.00%
2022/08/16	0.3	60.15	0	0.00	60.00	0.3	21,915	0.00%
2022/08/15	1	60.10	0	0.00	60.10	1	22,460	0.00%
2022/08/12	2	59.90	0.1	59.75	60.00	1.9	22,599	0.01%
2022/08/11	4	59.25	50.2	59.72	59.90	-46.1	22,914	-0.20%
2022/08/10	2.1	58.10	0	0.00	58.20	2.1	23,040	0.01%
2022/08/09	2.1	58.30	1	58.00	57.90	1.1	23,536	0.00%
2022/08/08	1.1	58.19	1.2	57.65	58.10	-0.1	24,189	0.00%
2022/08/05	0.1	57.10	1.4	57.07	57.00	-1.3	24,727	-0.01%
2022/08/04	0.1	56.12	9.2	56.03	56.00	-9	25,216	-0.04%
2022/08/03	11	55.94	1	56.00	56.60	10	25,415	0.04%
2022/08/02	2.3	55.75	25	56.20	56.60	-22.7	25,976	-0.09%
2022/08/01	2.1	56.61	4.3	56.68	56.60	-2.2	26,481	-0.01%
2022/07/29	24.1	56.18	0.1	56.50	56.10	24	27,374	0.09%
2022/07/28	2.1	56.31	8.1	56.04	56.30	-6	27,378	-0.02%
2022/07/27	18.6	55.02	0	0.00	55.30	18.6	27,223	0.07%
2022/07/26	24.1	59.22	27.1	59.17	59.20	-3	26,627	-0.01%
2022/07/25	0.3	59.14	8.1	58.80	59.20	-7.8	26,269	-0.03%
2022/07/22	4.1	58.40	0	0.00	58.40	4.1	26,169	0.02%
2022/07/21	1.4	57.88	0	0.00	58.40	1.4	26,216	0.01%
2022/07/20	36.3	58.70	0.1	59.40	58.10	36.2	26,099	0.14%
2022/07/19	7.1	58.63	1.1	58.81	58.60	6	26,050	0.02%
2022/07/18	2.4	58.84	6.1	59.47	59.60	-3.7	25,942	-0.01%
2022/07/15	0	0.00	3	57.50	57.30	-3	25,728	-0.01%
2022/07/14	5.1	58.97	0	0.00	58.30	5.1	25,586	0.02%
2022/07/13	2.1	58.02	5.1	58.00	58.70	-3	25,488	-0.01%
2022/07/12	16.2	56.08	10.2	56.53	55.80	6	25,377	0.02%
2022/07/11	8.1	58.35	0	0.00	58.20	8.1	25,036	0.03%
2022/07/08	6.3	59.21	0	0.00	58.90	6.3	25,076	0.02%
2022/07/07	3	59.20	2.5	58.61	59.20	0.6	24,927	0.00%
2022/07/06	5.3	58.25	0	0.00	58.20	5.3	24,827	0.02%
2022/07/05	0.3	60.20	1.4	59.74	60.30	-1	24,783	0.00%
2022/07/04	2.2	58.17	2.1	57.76	57.90	0.2	24,607	0.00%
2022/07/01	6.1	58.46	0	0.00	58.30	6.1	24,789	0.02%
2022/06/30	3	59.87	1	60.10	59.80	2	24,569	0.01%
2022/06/29	1.4	60.84	1	60.60	60.80	0.4	24,593	0.00%
2022/06/28	0.1	61.60	1	61.30	61.60	-0.9	24,565	0.00%
2022/06/27	3.4	62.42	0.1	62.55	61.90	3.3	24,701	0.01%
2022/06/24	0.1	61.89	1.2	61.74	61.90	-1.1	24,659	0.00%
2022/06/23	0.3	60.95	1	61.00	61.10	-0.7	24,684	0.00%
2022/06/22	33.2	61.75	36	62.95	61.70	-2.8	24,595	-0.01%
2022/06/21	0	0.00	6.5	62.61	63.20	-6.5	24,682	-0.03%
2022/06/20	6.1	60.01	0.3	60.63	60.20	5.8	24,679	0.02%
2022/06/17	10.1	60.82	2.7	60.97	60.80	7.4	24,543	0.03%
2022/06/16	1.3	62.06	1.1	61.91	61.90	0.2	24,428	0.00%
2022/06/15	11	61.80	0	0.00	61.80	11	24,586	0.04%
2022/06/14	4	61.30	0	0.00	62.00	4	24,679	0.02%
2022/06/13	7.3	61.86	1	62.10	61.80	6.3	24,582	0.03%
2022/06/10	9.1	63.03	3	63.20	62.90	6.1	24,422	0.02%
2022/06/09	0	63.52	0	0.00	63.40	0	24,384	0.00%
2022/06/08	0	63.81	3	63.90	63.80	-3	24,372	-0.01%
2022/06/07	3	63.40	2	64.00	63.40	1	24,563	0.00%
2022/06/06	0.1	64.09	0.4	63.60	64.00	-0.4	24,544	0.00%
2022/06/02	1	64.00	0	0.00	63.70	1	25,130	0.00%
2022/06/01	8.1	63.45	5	63.72	63.60	3.1	25,783	0.01%
2022/05/31	7.1	63.52	5.1	63.80	64.10	2	25,952	0.01%
2022/05/30	13.2	62.56	7.4	63.12	63.20	5.8	24,693	0.02%
2022/05/27	2	61.35	3.6	60.61	61.30	-1.6	24,505	-0.01%
2022/05/26	2	60.00	0	0.00	59.70	2	24,455	0.01%
2022/05/25	3.5	59.80	6.5	59.51	59.50	-3	24,745	-0.01%
2022/05/24	11.1	60.44	3	60.30	60.10	8.1	24,729	0.03%
2022/05/23	13.3	60.89	5.7	60.71	60.50	7.6	24,463	0.03%
2022/05/20	3	62.10	2	61.90	61.80	1	24,138	0.00%
2022/05/19	32.1	61.71	0	0.00	61.60	32.1	23,987	0.13%
2022/05/18	4	63.48	3.1	62.37	63.70	0.9	23,626	0.00%
2022/05/17	3.2	62.06	0	0.00	61.60	3.2	23,407	0.01%
2022/05/16	2.4	62.75	4	62.00	62.40	-1.6	23,070	-0.01%
2022/05/13	1.8	63.20	1	63.70	63.50	0.8	22,557	0.00%
2022/05/12	4.2	63.91	225	64.41	63.30	-220.8	22,023	-1.00%	大賣/鉅額交易
2022/05/11	11.1	66.21	9.3	66.19	66.20	1.8	21,432	0.01%
2022/05/10	15.2	66.72	14	66.75	67.10	1.2	21,167	0.01%
2022/05/09	66.9	69.04	1	69.30	67.80	65.9	20,607	0.32%
2022/05/06	8.6	71.05	1	72.00	71.30	7.6	20,087	0.04%
2022/05/05	2.1	74.89	1	74.70	74.50	1.1	19,489	0.01%
2022/05/04	0.2	74.40	5.1	74.01	74.60	-4.9	19,498	-0.03%
2022/05/03	3	73.80	2	74.00	73.70	1	19,964	0.01%
2022/04/29	0	74.40	0	0.00	74.40	0	20,183	0.00%
2022/04/28	0	73.50	2	73.30	73.40	-2	20,493	-0.01%
2022/04/27	2.1	73.61	1	73.40	73.20	1.1	20,536	0.01%
2022/04/26	0	74.80	1	74.80	75.10	-1	20,477	0.00%
2022/04/25	2.1	74.03	3.1	74.33	74.80	-1	20,531	0.00%
2022/04/22	0	0.00	2.3	74.83	75.90	-2.3	20,641	-0.01%
2022/04/21	0.1	74.40	1	74.10	74.60	-0.9	20,967	0.00%
2022/04/20	0.3	74.35	0	0.00	74.90	0.3	21,629	0.00%
2022/04/19	3.1	73.88	0	0.00	73.50	3.1	22,024	0.01%
2022/04/18	1.1	73.84	0	0.00	73.90	1.1	23,113	0.00%
2022/04/15	0.2	75.28	0	0.00	75.10	0.2	23,008	0.00%
2022/04/14	0.3	75.94	0	0.00	75.60	0.3	23,233	0.00%
2022/04/13	1.3	76.30	1	76.40	76.40	0.2	23,341	0.00%
2022/04/12	0.3	75.80	2	76.00	75.80	-1.8	23,389	-0.01%
2022/04/11	0.3	76.40	3	76.50	76.50	-2.7	23,312	-0.01%
2022/04/08	0.4	76.07	2	76.00	76.30	-1.6	23,313	-0.01%
2022/04/07	0.3	76.66	0	0.00	76.00	0.3	23,325	0.00%
2022/04/06	0.3	77.45	2	77.25	77.50	-1.7	23,191	-0.01%
2022/04/01	12	76.79	1	77.00	77.10	11	23,165	0.05%
2022/03/31	0.5	76.36	2	76.60	76.50	-1.5	22,973	-0.01%
2022/03/30	0	0.00	1	76.00	76.10	-1	22,906	0.00%
2022/03/29	0	0.00	2	75.50	75.20	-2	22,733	-0.01%
2022/03/28	0.4	74.81	0	0.00	75.10	0.4	22,732	0.00%
2022/03/25	0.1	75.21	0	0.00	75.00	0.1	22,702	0.00%
2022/03/24	1.3	75.12	2	75.00	75.50	-0.7	22,799	0.00%
2022/03/23	2.1	75.80	3	75.80	75.90	-0.9	24,044	0.00%
2022/03/22	0.6	74.17	0	0.00	74.30	0.6	23,782	0.00%
2022/03/21	1.1	74.04	0	0.00	74.30	1.1	23,744	0.00%
2022/03/18	0.4	74.79	0	0.00	74.30	0.4	23,722	0.00%
2022/03/17	1	74.32	2.1	74.83	74.80	-1.1	23,610	0.00%
2022/03/16	0.1	72.90	0	0.00	73.10	0.1	23,482	0.00%
2022/03/15	4.3	72.39	0	0.00	72.70	4.3	23,502	0.02%
2022/03/14	2.1	73.00	0	0.00	72.70	2.1	23,667	0.01%
2022/03/11	1	72.70	0	0.00	72.70	1	23,716	0.00%
2022/03/10	0.3	73.80	3.2	73.78	73.80	-2.9	23,731	-0.01%
2022/03/09	4.2	71.78	1.3	72.09	71.70	2.9	23,650	0.01%
2022/03/08	8.6	70.37	4.2	70.30	70.60	4.5	23,509	0.02%
2022/03/07	13.5	71.89	123	71.76	71.70	-109.5	22,942	-0.48%	大賣/鉅額交易
2022/03/04	4.3	74.55	0.1	75.10	74.40	4.2	22,811	0.02%
2022/03/03	15.1	75.69	3	75.60	75.60	12.1	22,695	0.05%
2022/03/02	3.2	75.58	0	0.00	75.60	3.2	23,078	0.01%
2022/03/01	0.3	75.88	3.1	75.05	76.20	-2.8	22,997	-0.01%
2022/02/25	13.4	74.78	0	0.00	75.10	13.4	22,848	0.06%
2022/02/24	4.5	75.73	3.5	75.96	75.90	1	22,426	0.00%
2022/02/23	3.3	76.58	1.5	76.56	76.50	1.8	22,153	0.01%
2022/02/22	7.3	76.38	1.1	76.50	76.50	6.1	22,435	0.03%
2022/02/21	4.1	77.31	0	0.00	77.60	4.1	22,575	0.02%
2022/02/18	7.5	77.83	2	77.80	77.80	5.5	23,102	0.02%
2022/02/17	0	78.20	5	78.42	78.20	-5	23,247	-0.02%
2022/02/16	202.1	77.50	1	77.50	77.80	201.1	23,189	0.87%	大買/鉅額交易
2022/02/15	203	77.00	1	77.20	76.60	202	23,115	0.87%	大買/鉅額交易
2022/02/14	1.1	76.14	2	76.10	76.10	-0.9	23,054	0.00%
2022/02/11	0.2	77.27	0	0.00	77.30	0.2	23,073	0.00%
2022/02/10	2.1	77.01	0	0.00	77.40	2.1	23,110	0.01%
2022/02/09	3.1	76.87	0	77.20	77.10	3.1	23,163	0.01%
2022/02/08	2.2	77.06	1	76.80	76.80	1.2	23,129	0.01%
2022/02/07	42	75.38	20	76.70	77.10	22	23,051	0.10%
2022/01/26	0	75.80	0	75.80	75.60	0	22,821	0.00%
2022/01/25	8.3	75.38	2	75.50	75.50	6.3	23,018	0.03%
2022/01/24	13.2	75.66	37	75.90	76.50	-23.8	22,773	-0.10%
2022/01/21	7.5	76.81	739.8	76.61	76.70	-732.3	23,084	-3.17%	大賣/鉅額交易
2022/01/20	0.1	78.50	11	78.10	78.30	-10.9	22,715	-0.05%
2022/01/19	1.1	79.47	1	79.40	78.80	0.1	22,644	0.00%
2022/01/18	6	79.00	11.1	79.40	79.40	-5.1	22,617	-0.02%
2022/01/17	5	78.96	8	79.84	78.90	-3	22,492	-0.01%
2022/01/14	94.1	80.35	37	81.05	80.40	57.1	22,259	0.26%
2022/01/13	6	80.95	10.2	81.00	81.60	-4.2	21,985	-0.02%
2022/01/12	5	79.66	7.1	79.76	80.00	-2.1	21,365	-0.01%
2022/01/11	17.1	78.18	24.2	78.88	79.90	-7.1	20,931	-0.03%
2022/01/10	0.2	76.20	2	76.30	76.40	-1.9	19,839	-0.01%
2022/01/07	6	76.02	5.6	76.12	75.70	0.4	19,874	0.00%
2022/01/06	3	75.80	0	0.00	75.90	3	19,670	0.02%
2022/01/05	0	0.00	1	75.60	75.70	-1	19,602	-0.01%
2022/01/04	4.3	75.34	0	75.40	75.30	4.3	19,658	0.02%
2022/01/03	1.3	75.50	2	75.35	75.30	-0.7	19,625	0.00%
2021/12/30	0.3	76.30	2	76.40	76.30	-1.7	19,745	-0.01%
2021/12/29	0	0.00	6	76.35	76.60	-6	19,899	-0.03%
2021/12/28	1	75.90	1.8	75.58	75.90	-0.8	19,971	0.00%
2021/12/27	0.1	75.20	3.4	75.36	75.20	-3.3	20,035	-0.02%
2021/12/24	81	74.90	0	0.00	75.20	81	20,450	0.40%
2021/12/23	0.8	74.80	0	0.00	74.80	0.8	20,499	0.00%
2021/12/22	2.1	74.50	2	74.50	74.40	0.1	20,660	0.00%
2021/12/21	3.1	75.03	0	0.00	74.80	3.1	20,663	0.01%
2021/12/17	2.1	74.80	0	0.00	74.30	2.1	20,632	0.01%
2021/12/16	0	0.00	10	74.70	74.90	-10	19,329	-0.05%
2021/12/15	4	74.60	0	0.00	74.60	4	19,813	0.02%
2021/12/14	3.2	74.94	0	0.00	74.90	3.2	20,293	0.02%
2021/12/13	21.1	76.01	1	75.70	75.70	20.1	20,323	0.10%
2021/12/10	4	76.12	0	0.00	75.90	4	20,383	0.02%
2021/12/09	11	75.60	6	75.98	76.00	5	20,596	0.02%
2021/12/08	1.1	75.42	7	75.64	76.00	-5.9	21,110	-0.03%
2021/12/07	1	74.00	7	75.00	75.30	-6	20,922	-0.03%
2021/12/06	0	74.10	0.4	74.10	74.10	-0.4	20,895	0.00%
2021/12/03	17.3	74.08	1.1	74.02	73.90	16.2	21,114	0.08%
2021/12/02	1	73.71	0.7	73.93	73.70	0.3	21,136	0.00%
2021/12/01	0.5	73.95	0	74.10	74.10	0.5	21,743	0.00%
2021/11/30	2.3	73.51	5.1	73.64	73.10	-2.7	22,098	-0.01%
2021/11/29	10.1	73.62	0	0.00	73.50	10.1	21,815	0.05%
2021/11/26	3.3	74.71	0.2	74.60	74.20	3.1	21,766	0.01%
2021/11/25	1	74.21	0	0.00	74.30	1	21,798	0.00%
2021/11/24	0.2	74.70	2	74.90	74.40	-1.9	22,013	-0.01%
2021/11/23	7.4	74.39	2	74.30	74.30	5.4	22,200	0.02%
2021/11/22	4.3	74.46	0	0.00	74.40	4.3	22,115	0.02%
2021/11/19	6.3	75.04	0.1	75.00	74.80	6.2	22,104	0.03%
2021/11/18	11.1	76.40	8	76.35	76.40	3.1	22,093	0.01%
2021/11/17	7.3	75.35	16	75.21	76.10	-8.7	22,097	-0.04%
2021/11/16	18	73.79	0	0.00	74.00	18	21,727	0.08%
2021/11/15	12.3	74.15	0	74.00	74.00	12.3	21,793	0.06%
2021/11/12	0	73.40	0	0.00	73.30	0	21,758	0.00%
2021/11/11	2	73.00	1	73.00	73.00	1	21,928	0.00%
2021/11/10	4.1	73.10	1	73.20	73.00	3.1	22,005	0.01%
2021/11/09	15.2	73.24	0	0.00	73.10	15.2	21,976	0.07%
2021/11/08	3.4	73.03	0.4	73.40	73.60	2.9	22,005	0.01%
2021/11/05	2.1	72.17	0	0.00	72.50	2.1	22,472	0.01%
2021/11/04	6	72.65	1	73.00	72.50	5	22,426	0.02%
2021/11/03	2.3	72.63	24.2	72.51	72.70	-21.9	22,518	-0.10%
2021/11/02	15.4	72.71	2.2	72.53	72.60	13.2	22,465	0.06%
2021/11/01	3.6	73.24	2	73.20	73.10	1.5	22,134	0.01%
2021/10/29	16.1	73.55	9.3	73.56	73.60	6.8	21,917	0.03%
2021/10/28	4.1	74.58	11	74.51	74.50	-6.9	21,354	-0.03%
2021/10/27	9.1	74.61	0.2	75.10	75.00	8.9	21,533	0.04%
2021/10/26	0	75.50	0	0.00	75.50	0	21,825	0.00%
2021/10/25	1.5	74.73	0	74.90	74.80	1.5	21,970	0.01%
2021/10/22	1	74.20	1	74.70	74.10	0	22,412	0.00%
2021/10/21	0	74.90	6.1	74.57	74.80	-6.1	22,994	-0.03%
2021/10/20	0	74.50	0	0.00	74.30	0	23,928	0.00%
2021/10/19	1.5	74.86	0	0.00	74.80	1.5	24,513	0.01%
2021/10/18	0.1	75.50	3.1	75.40	75.10	-3.1	25,018	-0.01%
2021/10/15	0	75.21	8	75.31	75.10	-8	25,417	-0.03%
2021/10/14	3	74.30	2	74.85	74.40	1	25,773	0.00%
2021/10/13	0.1	74.60	0	0.00	74.50	0.1	26,599	0.00%
2021/10/12	4	74.25	1	74.20	74.80	3	27,409	0.01%
2021/10/08	11	75.39	0	0.00	75.30	11	27,716	0.04%
2021/10/07	0	75.70	4	75.95	75.50	-4	28,192	-0.01%
2021/10/06	2.3	73.99	3	74.67	74.70	-0.7	28,474	0.00%
2021/10/05	0.4	74.28	3	73.90	73.80	-2.6	29,237	-0.01%
2021/10/04	2	74.21	11	75.60	74.40	-9	29,236	-0.03%
2021/10/01	40.1	75.30	4	75.53	75.40	36.1	29,267	0.12%
2021/09/30	1.1	76.71	0	0.00	76.70	1.1	28,911	0.00%
2021/09/29	2.1	76.61	1	76.90	76.70	1.1	28,935	0.00%
2021/09/28	2.7	77.26	0	0.00	77.50	2.7	28,835	0.01%
2021/09/27	1	77.50	0	77.90	77.70	1	28,897	0.00%
2021/09/24	0	0.00	1	77.70	77.50	-1	28,910	0.00%
2021/09/23	1	77.20	2	77.50	77.40	-1	29,021	0.00%
2021/09/22	36.3	77.02	4	76.48	77.10	32.3	29,044	0.11%
2021/09/17	12.1	79.79	2	79.20	78.80	10.1	28,590	0.04%
2021/09/16	2.1	80.96	0.2	80.60	80.70	1.9	28,189	0.01%
2021/09/15	1.1	80.85	5	81.10	81.40	-3.9	28,051	-0.01%
2021/09/14	4.1	81.54	5	82.38	80.80	-0.9	27,943	0.00%
2021/09/13	4	81.56	24	79.63	81.40	-20	27,843	-0.07%
2021/09/09	83.1	76.98	2	76.60	77.40	81.1	28,035	0.29%
2021/09/08	7.2	77.09	11	76.90	77.40	-3.8	27,917	-0.01%
2021/09/07	1.4	77.54	1	77.71	78.10	0.4	27,716	0.00%
2021/09/06	18.5	77.89	4	77.85	77.20	14.5	27,656	0.05%
2021/09/03	2.2	84.39	18	84.66	84.80	-15.9	27,059	-0.06%
2021/09/02	26	83.05	15.1	82.73	82.70	10.9	26,702	0.04%
2021/09/01	3.3	84.97	1.1	84.51	84.20	2.2	26,371	0.01%
2021/08/31	2	84.25	6.2	84.86	85.00	-4.2	26,181	-0.02%
2021/08/30	1.2	83.92	0.7	84.50	84.80	0.6	25,889	0.00%
2021/08/27	0	0.00	12	82.79	83.50	-12	25,694	-0.05%
2021/08/26	0	81.00	1.2	81.05	81.30	-1.2	25,664	0.00%
2021/08/25	1	80.11	3.2	80.74	80.80	-2.1	25,798	-0.01%
2021/08/24	1	79.61	2	79.55	80.40	-1	25,725	0.00%
2021/08/23	30	78.60	0.5	78.40	79.00	29.5	25,584	0.12%
2021/08/20	1	75.60	0	0.00	76.50	1	25,472	0.00%
2021/08/19	0	0.00	2	77.00	77.00	-2	26,040	-0.01%
2021/08/18	0	0.00	1	77.20	78.00	-1	25,902	0.00%
2021/08/17	0	77.90	0	0.00	78.20	0	26,016	0.00%
2021/08/16	3.1	76.47	0.1	76.78	76.50	3	25,957	0.01%
2021/08/13	1	78.60	4.1	78.10	78.10	-3.1	26,571	-0.01%
2021/08/12	20	78.48	0	0.00	78.80	20	26,794	0.07%
2021/08/11	17.1	77.73	53	78.10	79.20	-35.9	27,129	-0.13%
2021/08/10	1	76.00	5	76.62	76.00	-4	27,455	-0.01%
2021/08/09	1	75.11	2	75.40	76.10	-1	28,302	0.00%
2021/08/06	4	76.05	1	76.30	76.00	3	28,733	0.01%
2021/08/05	0	76.30	2	76.30	76.30	-2	29,698	-0.01%
2021/08/04	3	76.07	11	76.43	76.30	-8	31,868	-0.03%
2021/08/03	2	76.05	0	0.00	76.40	2	33,264	0.01%
2021/08/02	0.3	76.36	2.1	76.23	76.50	-1.9	34,382	-0.01%
2021/07/30	10.1	74.81	15.1	75.65	75.00	-5	34,549	-0.01%
2021/07/29	2	75.60	1	76.80	75.80	1	34,671	0.00%
2021/07/28	4.1	74.73	8	75.11	75.60	-3.9	35,189	-0.01%
2021/07/27	5.2	76.29	2	77.60	76.40	3.2	35,754	0.01%
2021/07/26	42.6	80.39	2.5	78.58	78.50	40.1	36,651	0.11%
2021/07/23	16.1	84.19	8.4	84.44	85.00	7.7	35,783	0.02%
2021/07/22	17.1	83.99	27	83.99	84.10	-9.9	35,413	-0.03%
2021/07/21	5.1	81.63	26	81.50	81.80	-20.9	35,067	-0.06%
2021/07/20	2.1	81.67	10.3	81.44	81.50	-8.3	35,157	-0.02%
2021/07/19	9.1	83.62	4	84.48	83.00	5.1	34,832	0.01%
2021/07/16	10.1	82.19	8	81.96	82.90	2.1	34,503	0.01%
2021/07/15	5.3	79.13	18.4	79.36	79.50	-13.1	33,951	-0.04%
2021/07/14	4.1	77.68	6	77.18	78.10	-1.9	33,901	-0.01%
2021/07/13	73.5	76.59	77	77.04	76.20	-3.5	33,916	-0.01%
2021/07/12	80.4	77.10	39	78.01	76.10	41.3	33,786	0.12%
2021/07/09	16.1	73.98	12	74.20	74.20	4.1	33,694	0.01%
2021/07/08	0	0.00	10	74.60	74.80	-10	33,692	-0.03%
2021/07/07	1	73.80	3	74.00	74.00	-2	33,896	-0.01%
2021/07/06	3	73.77	13	74.00	73.70	-10	34,220	-0.03%
2021/07/05	2.1	73.50	0	73.80	73.90	2	34,315	0.01%
2021/07/02	10.1	73.00	0	0.00	72.90	10.1	34,431	0.03%
2021/07/01	2.1	73.77	4	73.58	73.40	-1.9	34,570	-0.01%
2021/06/30	0.2	73.90	8	73.75	73.90	-7.8	34,764	-0.02%
2021/06/29	1	72.80	9.2	72.52	72.60	-8.2	35,045	-0.02%
2021/06/28	0	73.20	1	73.00	73.20	-1	35,424	0.00%
2021/06/25	2	73.25	4	73.30	72.90	-2	35,800	-0.01%
2021/06/24	5	71.90	10	72.00	71.90	-5	35,812	-0.01%
2021/06/23	2	71.80	9	71.28	71.80	-7	36,140	-0.02%
2021/06/22	10	70.50	4.1	70.80	70.70	5.9	36,335	0.02%
2021/06/21	37	69.92	6.7	70.14	70.00	30.3	36,352	0.08%
2021/06/18	6.1	71.52	5	72.00	71.30	1.1	36,089	0.00%
2021/06/17	1	72.00	0	0.00	72.30	1	35,879	0.00%
2021/06/16	1	72.60	0	0.00	72.60	1	36,428	0.00%
2021/06/15	3.1	73.11	1	73.20	73.00	2.1	36,476	0.01%
2021/06/11	3	73.90	0	0.00	73.80	3	36,693	0.01%
2021/06/10	0.1	73.50	1	73.50	73.80	-0.9	36,729	0.00%
2021/06/09	1	72.90	3.2	73.07	72.90	-2.2	37,125	-0.01%
2021/06/08	0.1	73.80	3	73.50	73.70	-2.9	37,549	-0.01%
2021/06/07	10.1	73.10	3	72.63	73.20	7.1	38,854	0.02%
2021/06/04	2.1	72.81	0	0.00	72.90	2.1	39,203	0.01%
2021/06/03	19.3	73.57	6	74.92	73.60	13.3	39,914	0.03%
2021/06/02	0.1	73.41	4	74.05	74.50	-3.9	40,087	-0.01%
2021/06/01	0.2	72.76	15	72.56	73.00	-14.8	39,920	-0.04%
2021/05/31	0.2	72.10	2	72.20	72.30	-1.8	40,115	0.00%
2021/05/28	15	71.13	6	72.32	72.00	9	40,194	0.02%
2021/05/27	5	70.70	1.2	70.82	71.60	3.8	40,267	0.01%
2021/05/26	2	71.30	0	0.00	71.60	2	40,456	0.00%
2021/05/25	0	71.90	0	0.00	71.90	0	41,177	0.00%
2021/05/24	6.6	71.36	11.1	71.99	72.00	-4.5	41,309	-0.01%
2021/05/21	32	73.20	49.1	72.96	72.00	-17.1	41,400	-0.04%
2021/05/20	15.1	70.00	14	70.16	70.20	1.1	40,820	0.00%
2021/05/19	18	70.76	1	71.20	70.60	17	40,702	0.04%
2021/05/18	37	70.81	34.5	70.78	71.40	2.6	40,660	0.01%
2021/05/17	9.4	66.69	18.2	67.58	65.60	-8.8	40,601	-0.02%
2021/05/14	22	69.93	25.1	69.71	69.60	-3.1	39,774	-0.01%
2021/05/13	16.4	69.37	19	69.37	68.60	-2.6	39,246	-0.01%
2021/05/12	37.8	70.38	32.1	68.68	70.00	5.6	38,421	0.01%
2021/05/11	72.6	75.07	113.3	76.84	74.80	-40.6	36,694	-0.11%	大賣/
2021/05/10	32.4	75.71	64	73.79	76.60	-31.6	35,260	-0.09%
2021/05/07	2	70.65	83	70.06	70.80	-81	34,384	-0.24%
2021/05/06	73.2	69.71	48.3	70.35	69.60	24.9	34,193	0.07%
2021/05/05	18.2	68.89	8.5	69.09	69.50	9.7	33,736	0.03%
2021/05/04	17.5	67.57	24.5	67.57	67.40	-6.9	33,156	-0.02%
2021/05/03	24.9	70.11	53	70.01	68.80	-28.1	32,463	-0.09%
2021/04/29	53.9	64.24	1	64.30	64.20	52.9	31,048	0.17%
2021/04/28	61	65.14	4	65.60	65.10	57	30,854	0.18%
2021/04/27	3.3	64.03	17	64.02	64.90	-13.8	30,724	-0.04%
2021/04/26	3.2	63.95	63.6	63.79	64.10	-60.4	30,536	-0.20%
2021/04/23	24.1	60.97	24	60.96	61.30	0.1	30,234	0.00%
2021/04/22	1.3	61.47	4	61.80	61.10	-2.7	30,326	-0.01%
2021/04/21	12	61.28	11	60.93	61.40	1	30,017	0.00%
2021/04/20	13.7	62.54	6	62.85	61.80	7.7	30,043	0.03%
2021/04/19	6.3	60.43	23	61.20	61.80	-16.7	30,178	-0.06%
2021/04/16	6.1	59.52	6	59.35	60.00	0.1	30,110	0.00%
2021/04/15	5.3	58.81	32	58.98	60.00	-26.7	30,284	-0.09%
2021/04/14	10.1	57.20	2	57.25	57.10	8.1	29,598	0.03%
2021/04/13	27.4	58.00	0.1	57.80	57.80	27.2	29,559	0.09%
2021/04/12	16	57.75	2	57.65	58.00	14	29,197	0.05%
2021/04/09	2	56.35	3	56.53	56.40	-1	28,971	0.00%
2021/04/08	3	57.00	0	0.00	56.90	3	28,985	0.01%
2021/04/07	5	57.10	2	57.30	57.50	3	29,180	0.01%
2021/04/06	8.2	57.60	2	57.65	57.30	6.2	28,913	0.02%
2021/04/01	19.4	57.77	3	57.70	57.80	16.4	28,624	0.06%
2021/03/31	8	56.85	0	0.00	56.80	8	28,086	0.03%
2021/03/30	0.5	56.37	55.1	55.81	56.80	-54.6	27,757	-0.20%
2021/03/29	0	0.00	0	55.90	55.90	0	27,361	0.00%
2021/03/26	0.2	55.70	7.1	55.75	55.50	-6.9	27,328	-0.03%
2021/03/25	0	0.00	1	55.20	55.30	-1	27,357	0.00%
2021/03/24	3	54.37	0	0.00	54.40	3	27,212	0.01%
2021/03/23	30	54.60	45	54.56	54.50	-15	27,030	-0.06%
2021/03/22	1.4	53.82	0	0.00	53.90	1.4	26,920	0.01%
2021/03/19	19	53.66	1	54.40	53.70	18	27,234	0.07%
2021/03/18	11	55.01	0	0.00	54.40	11	26,995	0.04%
2021/03/17	7	54.77	0	0.00	54.50	7	27,457	0.03%
2021/03/16	1	55.70	0	0.00	55.40	1	27,420	0.00%
2021/03/15	9.3	55.61	0.3	55.90	55.50	9	27,388	0.03%
2021/03/12	4.1	54.76	48	54.88	54.90	-43.9	27,099	-0.16%
2021/03/11	3.6	55.19	15.2	56.47	55.40	-11.6	26,922	-0.04%
2021/03/09	1.1	53.22	23	53.51	53.70	-22	25,454	-0.09%
2021/03/08	14	51.86	12	52.18	52.10	2	24,877	0.01%
2021/03/03	1.3	50.84	0.2	50.50	51.00	1.1	25,089	0.00%
2021/03/02	3.2	50.29	0	0.00	50.10	3.2	24,982	0.01%
2021/02/26	54	50.27	0	0.00	49.90	54	24,694	0.22%
2021/02/25	11	51.38	11.2	51.69	51.70	-0.2	23,847	0.00%
2021/02/24	9	49.96	6.8	49.95	50.00	2.2	23,128	0.01%
2021/02/23	0.3	49.75	2	49.35	49.75	-1.7	22,937	-0.01%
2021/02/22	4	49.48	3	49.40	48.95	1	22,702	0.00%
2021/02/19	2	49.13	0	0.00	49.10	2	22,644	0.01%
2021/02/18	7	49.74	9.8	49.81	49.20	-2.8	22,724	-0.01%
2021/02/17	11.3	48.84	10	48.61	48.90	1.3	22,516	0.01%
2021/02/05	1	47.00	0	0.00	46.90	1	21,815	0.00%
2021/02/04	3	47.10	27.1	47.35	47.10	-24.1	22,053	-0.11%
2021/02/03	1.1	47.03	38	47.42	47.60	-36.9	22,835	-0.16%
2021/02/02	3	47.25	2	47.30	47.25	1	22,979	0.00%
2021/02/01	1.6	45.82	2	46.00	45.95	-0.4	22,665	0.00%
2021/01/28	4	46.06	0.4	46.30	46.20	3.6	22,410	0.02%
2021/01/27	0	0.00	6	46.86	46.80	-6	22,191	-0.03%
2021/01/26	4	46.63	0	0.00	46.50	4	22,119	0.02%
2021/01/25	0.3	47.30	2	47.43	47.40	-1.7	21,928	-0.01%
2021/01/22	0	0.00	1	46.30	46.25	-1	21,726	0.00%
2021/01/21	4	46.41	0	0.00	46.20	4	21,634	0.02%
2021/01/20	44	46.87	6	46.74	46.20	38	21,583	0.18%
2021/01/19	0.4	47.25	0	0.00	47.25	0.4	21,378	0.00%
2021/01/18	2	46.90	8	46.61	46.95	-6	21,305	-0.03%
2021/01/15	19	47.70	1	47.65	47.60	18	21,046	0.09%
2021/01/14	2	48.50	0	0.00	48.45	2	20,910	0.01%
2021/01/13	0	0.00	7.2	48.12	48.30	-7.2	20,703	-0.03%
2021/01/12	4	47.85	12.3	48.14	47.75	-8.3	20,349	-0.04%
2021/01/11	21	47.00	8	47.40	47.40	13	19,832	0.07%
2021/01/08	0	0.00	4	47.26	47.45	-4	19,420	-0.02%
2021/01/07	0	0.00	1	46.20	46.20	-1	18,928	-0.01%
2021/01/04	14	46.03	10	46.15	46.25	4	18,599	0.02%
2020/12/31	9	46.93	12	46.25	46.75	-3	18,506	-0.02%
2020/12/30	14	46.78	2.1	46.59	46.90	11.9	18,315	0.06%
2020/12/29	5	45.54	0	45.55	45.50	5	17,978	0.03%
2020/12/28	5.3	45.41	0	0.00	45.55	5.3	18,096	0.03%
2020/12/25	2	45.55	0	0.00	45.50	2	18,122	0.01%
2020/12/24	1	45.60	0	0.00	45.55	1	18,141	0.01%
2020/12/23	4	44.51	0	0.00	44.80	4	17,948	0.02%
2020/12/22	11	45.30	0	0.00	44.90	11	17,960	0.06%
2020/12/21	1	45.40	0	0.00	45.50	1	18,211	0.01%
2020/12/18	0	0.00	1	46.35	46.00	-1	18,064	-0.01%
2020/12/17	2.3	46.31	2	46.40	46.20	0.3	17,979	0.00%
2020/12/16	1	46.35	1	46.35	46.35	0	18,050	0.00%
2020/12/15	15	46.22	12	46.13	45.85	3	18,040	0.02%
2020/12/14	6	47.38	0	0.00	47.30	6	17,640	0.03%
2020/12/11	19	46.93	13	47.08	47.20	6	17,326	0.03%
2020/12/10	0	0.00	23	45.70	45.65	-23	16,697	-0.14%
2020/12/09	3	45.00	60	45.05	45.10	-57	16,532	-0.34%
2020/12/08	2	45.00	60	45.00	45.40	-58	16,584	-0.35%
2020/12/07	1.1	45.35	0	0.00	45.60	1.1	16,494	0.01%
2020/12/04	122	44.57	35.2	44.95	45.15	86.8	16,320	0.53%	大買/
2020/12/03	0	0.00	1	44.65	44.45	-1	16,105	-0.01%
2020/12/02	0	44.60	0	0.00	44.55	0	15,890	0.00%
2020/12/01	21	44.60	0	0.00	44.80	21	15,675	0.13%
2020/11/30	38	44.35	0	0.00	44.30	38	15,570	0.24%
2020/11/26	1	45.45	0	0.00	45.60	1	14,746	0.01%
2020/11/25	0	0.00	20	45.10	45.15	-20	14,672	-0.14%
2020/11/24	0	44.95	0	0.00	44.95	0	14,637	0.00%
2020/11/23	0.3	45.35	1	45.25	45.50	-0.7	14,581	0.00%
2020/11/20	1	44.80	0	44.85	44.90	1	14,590	0.01%
2020/11/19	10.1	45.30	6	45.55	45.25	4.1	14,975	0.03%
2020/11/17	10	45.30	0	0.00	45.55	10	14,877	0.07%
2020/11/16	1.4	45.78	4	45.93	45.55	-2.6	14,813	-0.02%
2020/11/13	4	45.10	0	0.00	45.30	4	14,784	0.03%
2020/11/12	0	0.00	1	45.15	45.20	-1	14,647	-0.01%
2020/11/11	4	44.80	187	45.09	45.55	-183	14,376	-1.27%	大賣/鉅額交易
2020/11/10	0	0.00	16	43.60	43.60	-16	13,554	-0.12%
2020/11/09	85	42.40	2	42.70	42.70	83	13,328	0.62%
2020/11/06	0	0.00	0.1	41.75	41.95	-0.1	13,253	0.00%
2020/11/02	0	41.45	0	0.00	41.45	0	13,664	0.00%
2020/10/29	0	0.00	1	40.85	40.75	-1	13,549	-0.01%
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	0.4	41.60	0	0.00	41.70	0.4	13,648	0.00%
2020/10/23	2	41.30	0	0.00	41.40	2	13,717	0.01%
2020/10/21	0.1	41.45	1	41.60	41.40	-0.9	13,621	-0.01%
2020/10/20	2	41.43	0	0.00	41.40	2	13,680	0.01%
2020/10/15	1	41.45	0	0.00	41.30	1	13,830	0.01%
2020/10/14	2	41.70	0	0.00	41.80	2	13,725	0.01%
2020/10/13	3	41.55	0	0.00	41.45	3	13,582	0.02%
2020/10/12	1	41.45	0.1	41.45	41.45	1	13,601	0.01%
2020/10/08	1	41.20	0	0.00	41.05	1	13,607	0.01%
2020/10/06	0	41.55	0	0.00	41.50	0	13,534	0.00%
2020/10/05	20	41.45	0	0.00	41.20	20	13,460	0.15%
2020/09/29	0	0.00	1	41.60	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	1	41.30	41.30	-1	13,654	-0.01%
2020/09/25	0.1	40.90	40	40.76	40.80	-39.9	13,727	-0.29%
2020/09/24	16	40.64	4	41.04	40.60	12	13,700	0.09%
2020/09/23	36	41.70	0	0.00	41.75	36	13,275	0.27%
2020/09/22	0	0.00	2	42.20	41.90	-2	13,140	-0.02%
2020/09/16	0	43.65	0	0.00	43.75	0	13,096	0.00%
2020/09/15	132.3	43.65	0	0.00	43.75	132.3	13,018	1.02%	大買/鉅額交易
2020/09/14	0	43.60	2	43.45	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	39	43.40	43.45	-39	13,010	-0.30%
2020/09/10	1	42.10	12	43.05	43.05	-11	12,965	-0.08%
2020/09/09	35	41.70	0	0.00	42.25	35	12,854	0.27%
2020/09/08	0	0.00	4	42.46	42.50	-4	12,825	-0.03%
2020/09/07	1	42.50	0	0.00	42.45	1	12,905	0.01%
2020/09/02	0	42.30	0	0.00	42.20	0	13,346	0.00%
2020/08/28	0	43.25	0	0.00	43.30	0	13,213	0.00%
2020/08/26	0	43.30	1	43.15	43.40	-1	13,235	-0.01%
2020/08/25	0.4	43.30	225	43.22	43.40	-224.6	13,156	-1.71%	大賣/鉅額交易
2020/08/24	23	41.72	1	41.80	41.70	22	12,833	0.17%
2020/08/21	38	41.70	0	0.00	41.80	38	12,897	0.29%
2020/08/20	129	41.72	24	42.90	41.40	105	12,766	0.82%	大買/鉅額交易
2020/08/19	35.1	42.75	145	43.08	42.75	-109.9	12,709	-0.86%	大賣/鉅額交易
2020/08/18	1	42.40	0	0.00	42.55	1	12,493	0.01%
2020/08/17	30.4	42.45	0	0.00	42.50	30.4	12,560	0.24%
2020/08/13	2	42.05	2	42.13	42.00	0	12,658	0.00%
2020/08/12	0	41.90	30	41.78	41.85	-30	12,773	-0.23%
2020/08/11	25	41.98	0	0.00	41.75	25	12,660	0.20%
2020/08/10	3	41.57	3.2	41.33	41.75	-0.2	12,546	0.00%
2020/08/07	24	41.31	0	0.00	41.15	24	12,544	0.19%
2020/08/06	11	41.51	0	0.00	41.55	11	12,531	0.09%
2020/08/05	5	41.30	0	0.00	41.40	5	12,568	0.04%
2020/08/04	5.6	41.31	0	0.00	41.30	5.6	12,604	0.04%
2020/08/03	52	41.42	0	0.00	41.25	52	12,627	0.41%
2020/07/30	2.3	41.89	0	0.00	42.20	2.3	12,463	0.02%
2020/07/29	0	0.00	5	41.70	41.80	-5	12,418	-0.04%
2020/07/28	10	41.60	35	41.70	41.70	-25	12,617	-0.20%
2020/07/27	7	41.87	0	0.00	41.80	7	12,746	0.05%
2020/07/24	73.1	42.31	0	0.00	42.00	73.1	12,880	0.57%
2020/07/23	66	42.73	0	0.00	42.70	66	12,799	0.52%
2020/07/22	29.3	42.65	0	0.00	43.10	29.3	12,889	0.23%
2020/07/21	20	42.50	0	0.00	42.50	20	12,846	0.16%
2020/07/20	0.1	42.65	0	0.00	42.65	0.1	12,732	0.00%
2020/07/17	0	0.00	36	42.95	42.80	-36	12,866	-0.28%
2020/07/15	0.4	42.75	10	42.90	42.80	-9.7	13,046	-0.07%
2020/07/14	0	0.00	22	42.85	42.70	-22	13,170	-0.17%
2020/07/13	0	42.90	0	0.00	43.00	0	13,365	0.00%
2020/07/10	13	42.48	0	0.00	42.40	13	13,490	0.10%
2020/07/09	10	42.88	1.3	43.57	42.80	8.7	13,702	0.06%
2020/07/08	0	0.00	3	43.10	43.10	-3	13,617	-0.02%
2020/07/07	0	0.00	2	43.50	43.30	-2	13,722	-0.01%
2020/07/06	0	0.00	3	43.20	43.30	-3	13,742	-0.02%
2020/07/03	0.1	42.80	134	42.54	42.80	-133.9	13,867	-0.97%	大賣/鉅額交易
2020/07/02	2.2	42.19	5	42.25	42.10	-2.8	14,007	-0.02%
2020/07/01	170	42.04	103	42.06	42.30	67	14,311	0.47%	大買/大賣/
2020/06/30	2	44.00	186	43.83	43.90	-184	14,307	-1.29%	大賣/鉅額交易
2020/06/29	21	43.70	9	43.66	43.80	12	14,241	0.08%
2020/06/22	2.3	43.43	0	0.00	43.60	2.3	14,552	0.02%
2020/06/19	0.1	43.60	0	0.00	43.60	0.1	14,773	0.00%
2020/06/18	1	43.85	0	0.00	43.85	1	14,934	0.01%
2020/06/17	31	43.88	2	43.80	44.30	29	15,019	0.19%
2020/06/16	10	43.60	3	44.18	44.10	7	15,493	0.05%
2020/06/15	88.3	43.20	2	43.15	43.10	86.3	16,095	0.54%
2020/06/12	2	42.85	0.2	43.30	43.25	1.8	16,407	0.01%
2020/06/11	13	44.53	2	44.53	43.60	11	16,848	0.07%
2020/06/10	0.2	44.50	5	44.20	44.60	-4.8	17,044	-0.03%
2020/06/09	0	0.00	81	44.02	44.00	-81	17,833	-0.45%
2020/06/08	2	43.95	82	43.84	43.85	-80	18,181	-0.44%
2020/06/04	110	43.62	3	43.58	43.55	107	18,566	0.58%	大買/鉅額交易
2020/06/03	40	43.35	9	43.43	43.55	31	18,973	0.16%
2020/06/02	0	42.85	0	0.00	42.95	0	18,957	0.00%
2020/06/01	1	42.50	32	42.93	42.50	-31	18,967	-0.16%
2020/05/29	0	42.30	0	0.00	42.40	0	18,961	0.00%
2020/05/28	16	42.03	2	42.70	42.05	14	18,742	0.07%
2020/05/27	21	42.56	22	42.65	42.65	-1	18,852	-0.01%
2020/05/26	7.4	42.38	42	42.37	42.45	-34.6	18,940	-0.18%
2020/05/25	30	41.90	2	41.60	41.70	28	18,867	0.15%
2020/05/22	11	41.68	1	41.75	41.70	10	18,881	0.05%
2020/05/21	0	0.00	11	42.15	42.70	-11	18,910	-0.06%
2020/05/20	0	42.25	50	42.20	42.25	-50	18,801	-0.27%
2020/05/19	0.4	42.00	11	41.79	42.00	-10.6	18,690	-0.06%
2020/05/13	7	40.91	1	41.00	40.95	6	18,156	0.03%
2020/05/12	16.5	41.01	1	41.00	41.20	15.5	18,167	0.09%
2020/05/11	10	41.20	57	41.31	41.20	-47	18,225	-0.26%
2020/05/08	25	40.72	10	40.88	40.65	15	18,241	0.08%
2020/05/07	6	40.50	21	40.52	40.50	-15	18,279	-0.08%
2020/05/06	1	40.35	0	0.00	40.55	1	18,315	0.01%
2020/05/05	45	41.00	6	40.60	40.65	39	18,380	0.21%
2020/05/04	9	40.62	1	40.90	40.75	8	18,411	0.04%
2020/04/30	32	41.63	2	42.30	42.30	30	18,225	0.16%
2020/04/29	0	0.00	51	41.06	41.05	-51	18,188	-0.28%
2020/04/28	30	40.45	0	0.00	40.30	30	18,182	0.16%
2020/04/27	0	40.15	56	40.10	40.10	-56	18,723	-0.30%
2020/04/24	56	39.23	1	39.30	39.20	55	18,683	0.29%
2020/04/23	123	39.79	110	39.52	39.60	13	18,723	0.07%	大買/大賣/
2020/04/22	6	38.68	0	0.00	39.45	6	18,721	0.03%
2020/04/21	20.5	39.31	0	0.00	39.00	20.5	18,670	0.11%
2020/04/20	55.1	40.38	1	40.10	40.10	54.1	18,566	0.29%
2020/04/17	30	40.55	49	40.92	40.60	-19	18,610	-0.10%
2020/04/16	0	0.00	5	40.25	40.20	-5	18,482	-0.03%
2020/04/15	3.4	40.89	0	0.00	41.05	3.4	18,295	0.02%
2020/04/14	41	39.64	44	39.86	40.65	-3	18,190	-0.02%
2020/04/13	7	39.60	20	39.50	39.50	-13	18,003	-0.07%
2020/04/10	5	39.20	70	38.88	39.20	-65	17,881	-0.36%
2020/04/09	44	38.16	0	0.00	38.20	44	17,767	0.25%
2020/04/08	0.1	38.15	0	0.00	37.95	0.1	17,642	0.00%
2020/04/07	2	37.65	0	0.00	37.25	2	17,403	0.01%
2020/04/06	2	36.90	22	37.03	37.30	-20	17,181	-0.12%
2020/04/01	4	37.38	10	37.45	37.40	-6	16,908	-0.04%
2020/03/31	31	37.93	0	0.00	37.55	31	16,767	0.18%
2020/03/30	0	0.00	14	37.76	37.90	-14	16,494	-0.08%
2020/03/27	26	38.38	28	38.20	38.30	-2	16,359	-0.01%
2020/03/25	8.1	37.14	0	0.00	37.10	8.1	16,112	0.05%
2020/03/24	14	37.01	1	36.40	36.25	13	15,922	0.08%
2020/03/23	1	35.95	2	35.78	36.00	-1	15,817	-0.01%
2020/03/20	20.5	36.26	1	37.50	37.50	19.5	15,842	0.12%
2020/03/19	3.1	35.22	7	35.43	34.85	-3.9	15,428	-0.03%
2020/03/18	1.4	36.97	4	37.06	36.85	-2.6	15,332	-0.02%
2020/03/17	6	37.75	4	37.70	37.35	2	15,127	0.01%
2020/03/16	2	38.13	3	38.78	38.05	-1	14,810	-0.01%
2020/03/13	27.5	37.92	0	0.00	39.65	27.5	14,425	0.19%
2020/03/12	31	41.16	1	40.50	40.50	30	13,472	0.22%
2020/03/11	14	42.26	1	42.50	42.15	13	13,056	0.10%
2020/03/10	22	42.42	3	42.83	42.35	19	13,022	0.15%
2020/03/09	33	42.73	1	43.15	42.35	32	12,848	0.25%
2020/03/06	1	44.30	1	44.20	44.20	0	12,372	0.00%
2020/03/05	5	44.90	0	0.00	45.15	5	12,347	0.04%
2020/03/02	8	43.80	1	43.70	43.95	7	12,678	0.06%
2020/02/27	12	44.45	1	44.60	44.45	11	13,147	0.08%
2020/02/26	4	44.75	1.8	44.85	44.70	2.2	13,411	0.02%
2020/02/25	1.6	44.91	0	0.00	44.95	1.6	13,301	0.01%
2020/02/24	0.6	45.20	3	45.08	45.00	-2.4	13,338	-0.02%
2020/02/21	40	45.83	1	45.70	45.70	39	13,244	0.29%
2020/02/20	0	46.10	0	0.00	46.10	0	13,321	0.00%
2020/02/19	0.1	46.10	0	0.00	46.35	0.1	13,295	0.00%
2020/02/18	1.3	45.89	1	45.90	46.00	0.3	13,310	0.00%
2020/02/17	2	45.70	1	45.75	45.95	1	13,316	0.01%
2020/02/14	0.1	46.15	0	0.00	46.15	0.1	13,329	0.00%
2020/02/13	8	46.00	0	0.00	46.05	8	13,428	0.06%
2020/02/12	500	46.52	43	46.55	46.35	457	13,455	3.40%	大買/鉅額交易
2020/02/11	1	45.90	44	45.78	46.00	-43	13,347	-0.32%
2020/02/10	19	44.92	0	0.00	45.15	19	13,575	0.14%
2020/02/07	3	45.65	0	0.00	45.40	3	14,026	0.02%
2020/02/06	0.1	45.75	0	0.00	46.00	0.1	14,017	0.00%
2020/02/03	8.6	43.96	42	43.33	44.15	-33.4	13,979	-0.24%
2020/01/31	45	44.98	0	0.00	45.05	45	13,806	0.33%
2020/01/30	153	45.22	192.6	45.06	45.00	-39.6	13,719	-0.29%	大買/大賣/
2020/01/20	0.1	47.05	18	47.15	47.10	-17.9	13,126	-0.14%
2020/01/17	1	47.00	76	47.02	47.15	-75	13,064	-0.57%
2020/01/16	0.3	46.90	0	0.00	46.90	0.3	12,986	0.00%
2020/01/15	0	0.00	1	46.95	46.80	-1	12,907	-0.01%
2020/01/14	0.1	46.95	2	47.00	47.00	-1.9	12,838	-0.01%
2020/01/13	0.6	46.80	26	46.71	46.80	-25.4	12,734	-0.20%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	0	46.00	0	0.00	46.00	0	12,608	0.00%
2020/01/08	21	45.87	0	0.00	45.80	21	12,623	0.17%
2020/01/07	37	46.28	0	0.00	46.30	37	12,548	0.29%
2020/01/06	0.1	46.35	0	0.00	46.40	0.1	12,563	0.00%
2020/01/03	1	46.70	73	46.73	46.75	-72	12,558	-0.57%
2020/01/02	3	46.40	27	46.44	46.45	-24	12,533	-0.19%
2019/12/30	37	46.60	0	0.00	46.70	37	12,500	0.30%
2019/12/27	37	46.65	0	0.00	46.75	37	12,512	0.30%
2019/12/26	2	46.50	0	0.00	46.50	2	12,435	0.02%
2019/12/25	0	46.40	0	0.00	46.45	0	12,509	0.00%
2019/12/20	1.4	46.69	0	0.00	46.75	1.4	12,650	0.01%
2019/12/19	0.1	46.65	0	0.00	46.75	0.1	12,514	0.00%
2019/12/18	1	46.60	0	0.00	46.75	1	12,459	0.01%
2019/12/17	3	46.27	0	0.00	46.50	3	12,454	0.02%
2019/12/16	2.9	46.63	0	0.00	46.60	2.9	12,268	0.02%
2019/12/13	3	47.00	28	47.04	47.15	-25	12,136	-0.21%
2019/12/12	0	46.00	2	46.00	46.05	-2	11,685	-0.02%
2019/12/11	0.5	45.85	10	45.70	45.95	-9.5	11,598	-0.08%
2019/12/10	0.5	45.45	1	45.45	45.55	-0.5	11,447	0.00%
2019/12/09	1.1	45.40	3	45.45	45.45	-1.9	11,404	-0.02%
2019/12/06	1.1	45.49	0	0.00	45.45	1.1	11,572	0.01%
2019/12/05	0	0.00	1	45.40	45.50	-1	11,663	-0.01%
2019/12/04	1.3	44.69	0	0.00	44.80	1.3	11,452	0.01%
2019/12/03	0.3	44.90	2	44.60	44.90	-1.7	11,512	-0.01%
2019/12/02	10	44.60	0	0.00	44.80	10	11,513	0.09%
2019/11/29	1	44.85	0	0.00	44.80	1	11,431	0.01%
2019/11/28	2.3	45.40	0	0.00	45.40	2.3	11,208	0.02%
2019/11/27	0	45.80	12	45.85	45.85	-12	11,107	-0.11%
2019/11/26	11	46.34	30	46.25	46.00	-19	10,945	-0.17%
2019/11/25	1	45.90	10	45.65	46.10	-9	10,286	-0.09%
2019/11/21	5.5	44.96	0	0.00	45.05	5.5	10,041	0.05%
2019/11/20	1	45.30	0	0.00	45.45	1	9,948	0.01%
2019/11/19	1.1	45.45	0	0.00	45.55	1.1	9,880	0.01%
2019/11/18	0.3	45.60	0	0.00	45.60	0.3	9,831	0.00%
2019/11/15	1	45.20	0	0.00	45.30	1	9,898	0.01%
2019/11/14	0.3	45.15	0	0.00	45.10	0.3	9,986	0.00%
2019/11/13	3	45.33	0	0.00	45.30	3	10,209	0.03%
2019/11/12	2	45.60	0	0.00	45.55	2	10,259	0.02%
2019/11/11	1	45.10	0.5	45.20	45.20	0.5	10,222	0.01%
2019/11/08	0	45.55	0	0.00	45.60	0	10,236	0.00%
2019/11/07	2	45.88	0	0.00	45.50	2	10,148	0.02%
2019/11/06	30.1	45.70	4	46.08	45.85	26.1	9,873	0.26%
2019/11/04	1	44.75	0	0.00	44.95	1	9,414	0.01%
2019/11/01	0	44.55	0	0.00	44.55	0	9,445	0.00%
2019/10/31	3	45.10	0	0.00	44.55	3	9,553	0.03%
2019/10/28	1	45.25	0	0.00	45.30	1	9,503	0.01%
2019/10/24	0	0.00	8	45.45	45.55	-8	9,527	-0.08%
2019/10/23	2	45.20	1	45.20	45.20	1	9,479	0.01%
2019/10/22	1	45.45	0	0.00	45.50	1	9,502	0.01%
2019/10/21	0.1	45.30	0.6	45.30	45.40	-0.5	9,511	-0.01%
2019/10/18	0	0.00	0.2	45.15	45.25	-0.2	9,561	0.00%
2019/10/17	1	45.20	0	0.00	45.30	1	9,504	0.01%
2019/10/16	1.3	45.10	0	0.00	45.25	1.3	9,499	0.01%
2019/10/15	0	0.00	2	44.80	44.95	-2	9,492	-0.02%
2019/10/14	1	44.41	0	0.00	44.80	1	9,512	0.01%
2019/10/09	0.1	43.95	0	0.00	43.90	0.1	9,473	0.00%
2019/10/08	0	44.30	0	0.00	44.30	0	9,457	0.00%
2019/10/07	2	44.00	0	0.00	44.00	2	9,406	0.02%
2019/10/03	1	43.95	0	0.00	44.10	1	9,476	0.01%
2019/10/02	0.1	44.75	0	0.00	44.75	0.1	9,489	0.00%
2019/10/01	0	44.90	1	45.00	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/26	0	0.00	2	44.65	44.60	-2	10,060	-0.02%
2019/09/24	0	0.00	1	44.75	45.00	-1	10,405	-0.01%
2019/09/23	1	44.70	0	0.00	44.85	1	10,504	0.01%
2019/09/19	1.1	45.20	1	45.50	45.20	0.1	10,757	0.00%
2019/09/18	0.5	45.50	0	0.00	45.60	0.5	10,735	0.00%
2019/09/17	0	0.00	2	45.10	45.55	-2	10,693	-0.02%
2019/09/12	2	45.00	4	45.08	45.00	-2	10,726	-0.02%
2019/09/11	0	0.00	2	44.70	44.95	-2	10,826	-0.02%
2019/09/10	6	44.97	2	44.90	44.90	4	10,813	0.04%
2019/09/09	1.1	44.46	3	44.40	44.55	-1.9	10,670	-0.02%
2019/09/06	2.1	44.00	0	0.00	44.00	2.1	10,567	0.02%
2019/09/03	2	43.25	0	0.00	43.25	2	10,585	0.02%
2019/09/02	0	43.55	0	0.00	43.50	0	10,671	0.00%
2019/08/30	1	43.40	4	43.55	43.65	-3	10,756	-0.03%
2019/08/27	0	0.00	1	43.50	43.50	-1	10,851	-0.01%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/20	16	43.00	0	0.00	42.90	16	11,111	0.14%
2019/08/19	134	43.25	0	0.00	43.35	134	11,128	1.20%	大買/鉅額交易
2019/08/16	2	42.27	0	0.00	43.15	2	11,048	0.02%
2019/08/15	1	41.90	1	42.20	41.90	0	10,942	0.00%
2019/08/14	2.1	42.28	0	0.00	42.05	2.1	11,055	0.02%
2019/08/13	0	42.55	0	0.00	42.30	0	11,116	0.00%
2019/08/08	0.1	42.15	0	0.00	41.90	0.1	11,569	0.00%
2019/08/07	1	41.65	0	0.00	41.65	1	11,618	0.01%
2019/08/06	1.1	41.54	0	0.00	41.70	1.1	11,901	0.01%
2019/08/05	6	42.03	0	0.00	42.00	6	11,942	0.05%
2019/08/02	7	42.41	3	42.35	42.35	4	11,942	0.03%
2019/08/01	12	42.85	0	0.00	42.90	12	12,024	0.10%
2019/07/31	16	43.36	0	0.00	43.20	16	12,042	0.13%
2019/07/24	0	0.00	1	43.45	43.45	-1	12,543	-0.01%
2019/07/22	2	43.60	1	43.65	43.60	1	12,563	0.01%
2019/07/19	0	0.00	2	43.75	43.50	-2	12,593	-0.02%
2019/07/17	1	43.60	0	0.00	43.50	1	12,580	0.01%
2019/07/15	2	43.90	0	0.00	43.85	2	12,428	0.02%
2019/07/12	1	44.00	10	44.05	43.95	-9	12,723	-0.07%
2019/07/09	0	44.10	3	43.90	44.05	-3	13,055	-0.02%
2019/07/08	0.1	44.25	0	0.00	44.20	0.1	13,061	0.00%
2019/07/04	8	44.43	1	44.50	44.35	7	13,236	0.05%
2019/07/03	2	46.10	2	46.05	46.10	0	13,177	0.00%
2019/07/02	3	46.15	1	46.35	46.25	2	13,031	0.02%
2019/07/01	4	46.21	15	46.27	46.25	-11	12,781	-0.09%
2019/06/28	6	45.84	3	45.80	45.85	3	12,611	0.02%
2019/06/26	3.1	45.25	5.1	45.20	45.40	-2	12,505	-0.02%
2019/06/25	5	44.90	0	0.00	44.90	5	12,469	0.04%
2019/06/20	0	0.00	1	44.65	44.65	-1	12,612	-0.01%
2019/06/19	5	44.62	1	44.65	44.80	4	12,755	0.03%
2019/06/18	0	0.00	4	44.34	44.50	-4	12,656	-0.03%
2019/06/17	3	43.90	0	0.00	44.10	3	12,868	0.02%
2019/06/13	2	43.38	0	0.00	43.65	2	13,170	0.02%
2019/06/12	0	44.35	0	0.00	44.35	0	13,250	0.00%
2019/06/10	0.2	44.15	0	0.00	44.15	0.2	13,370	0.00%
2019/06/05	0	0.00	1	43.85	43.10	-1	13,478	-0.01%
2019/06/04	0	43.90	0	0.00	43.90	0	13,470	0.00%
2019/06/03	0.1	43.70	0	0.00	43.65	0.1	13,451	0.00%
2019/05/31	5	43.25	0	0.00	43.25	5	13,432	0.04%
2019/05/29	0	0.00	1	42.30	42.45	-1	13,576	-0.01%
2019/05/28	1	42.10	0	0.00	42.30	1	13,740	0.01%
2019/05/24	3	42.30	0	0.00	42.00	3	13,806	0.02%
2019/05/21	0	43.20	0	0.00	43.05	0	13,864	0.00%
2019/05/17	11	41.89	3	41.70	41.90	8	13,636	0.06%
2019/05/16	58	42.50	1	43.00	42.00	57	13,498	0.42%
2019/05/15	16	43.28	0	0.00	43.25	16	13,362	0.12%
2019/05/14	15	43.07	4	43.18	43.15	11	13,373	0.08%
2019/05/13	21	43.83	5	43.85	43.80	16	13,270	0.12%
2019/05/10	5	44.60	0	0.00	44.60	5	13,345	0.04%
2019/05/09	1	44.60	0	0.00	44.60	1	13,436	0.01%
2019/05/08	3	45.10	30	45.15	45.05	-27	13,438	-0.20%
2019/05/07	3	45.60	0	0.00	45.40	3	13,491	0.02%
2019/05/03	4	46.15	0	0.00	46.15	4	13,628	0.03%
2019/05/02	0	46.35	0	0.00	46.40	0	13,506	0.00%
2019/04/30	2	45.63	1	45.80	45.60	1	13,422	0.01%
2019/04/29	2	45.70	0	0.00	45.70	2	13,422	0.01%
2019/04/26	0.1	45.30	0	0.00	45.50	0.1	13,449	0.00%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/22	0	0.00	3	45.20	45.25	-3	14,494	-0.02%
2019/04/18	10	44.90	1	44.90	45.00	9	14,768	0.06%
2019/04/16	5	45.10	1	45.25	45.30	4	14,477	0.03%
2019/04/15	32	45.82	0	0.00	45.70	32	14,346	0.22%
2019/04/12	0	45.70	12	45.61	45.70	-12	14,335	-0.08%
2019/04/11	4	45.79	0	0.00	45.55	4	14,325	0.03%
2019/04/09	8.1	45.80	2	45.58	45.75	6.1	14,189	0.04%
2019/04/08	7	45.38	0	0.00	45.35	7	14,074	0.05%
2019/04/03	1.4	46.00	0	0.00	46.00	1.4	13,801	0.01%
2019/04/02	2	46.00	0	0.00	46.00	2	13,773	0.01%
2019/04/01	0	45.75	0	0.00	45.60	0	13,728	0.00%
2019/03/29	2	45.08	2	45.80	46.00	0	13,562	0.00%
2019/03/28	8.1	45.00	0	0.00	45.10	8.1	13,404	0.06%
2019/03/27	4	45.04	0	0.00	44.95	4	13,331	0.03%
2019/03/26	13	45.49	0	0.00	45.50	13	13,224	0.10%
2019/03/25	2	45.70	6	45.63	45.55	-4	13,349	-0.03%
2019/03/22	0	0.00	1	46.75	46.40	-1	13,166	-0.01%
2019/03/21	1	47.05	0	0.00	46.90	1	13,054	0.01%
2019/03/20	1	46.80	12	46.93	47.15	-11	13,050	-0.08%
2019/03/19	22	46.55	1	46.55	46.95	21	12,850	0.16%
2019/03/18	0	0.00	1	45.95	46.00	-1	12,664	-0.01%
2019/03/15	0	0.00	1	45.20	45.25	-1	12,582	-0.01%
2019/03/13	0	0.00	3	45.30	45.25	-3	12,434	-0.02%
2019/03/12	0	45.10	0	0.00	45.00	0	12,423	0.00%
2019/03/11	5	44.50	0	0.00	44.50	5	12,436	0.04%
2019/03/05	0	0.00	2	45.20	45.10	-2	12,846	-0.02%
2019/03/04	1.1	44.68	2	45.13	45.15	-0.9	12,921	-0.01%
2019/02/27	2	45.25	3	45.45	45.50	-1	12,758	-0.01%
2019/02/26	5	45.55	0	0.00	45.45	5	12,558	0.04%
2019/02/25	17	45.13	0	0.00	45.30	17	12,239	0.14%
2019/02/21	3	45.00	0	0.00	45.10	3	12,083	0.02%
2019/02/20	0	0.00	3	45.07	45.05	-3	12,003	-0.02%
2019/02/19	12	44.83	1	44.90	44.85	11	11,846	0.09%
2019/02/18	1	44.65	1	44.75	44.75	0	11,801	0.00%
2019/02/15	9	44.46	0	0.00	44.40	9	11,767	0.08%
2019/02/14	3	44.57	0	0.00	44.50	3	11,660	0.03%
2019/02/13	3	44.49	0	0.00	44.60	3	11,458	0.03%
2019/02/12	38	44.19	0	0.00	44.30	38	11,447	0.33%
2019/02/11	15	44.25	0	0.00	44.15	15	11,317	0.13%
2019/01/30	8	44.56	3	44.55	44.55	5	11,181	0.04%
2019/01/29	1	44.70	0	0.00	44.75	1	11,121	0.01%
2019/01/28	1	44.40	1	44.45	44.60	0	10,954	0.00%
2019/01/25	26	43.96	0	0.00	44.00	26	10,827	0.24%
2019/01/24	21	44.06	0	0.00	44.05	21	10,643	0.20%
2019/01/22	12.1	44.20	0	0.00	44.25	12.1	10,710	0.11%
2019/01/21	22.1	44.33	0	0.00	44.30	22.1	10,736	0.21%
2019/01/17	2	43.75	2	44.10	44.05	0	11,002	0.00%
2019/01/16	33	44.07	0	0.00	44.00	33	10,922	0.30%
2019/01/15	37	44.66	5	44.50	44.60	32	10,614	0.30%
2019/01/14	87	45.09	0	0.00	45.00	87	10,342	0.84%
2019/01/11	12	46.29	0	0.00	45.95	12	10,140	0.12%
2019/01/10	1	46.75	0	0.00	46.90	1	9,958	0.01%
2019/01/09	10.2	47.00	0	0.00	47.05	10.2	10,011	0.10%
2019/01/04	3	45.35	0	0.00	45.30	3	10,445	0.03%
2019/01/03	16	45.85	0	0.00	45.80	16	10,903	0.15%
2019/01/02	1	47.10	0	0.00	46.10	1	11,063	0.01%
2018/12/20	5.1	46.92	0	0.00	47.05	5.1	12,555	0.04%
2018/12/18	0	0.00	1	47.50	47.05	-1	12,666	-0.01%
2018/12/14	1	48.05	1	47.80	47.45	0	13,129	0.00%
2018/12/13	5	47.85	0	0.00	48.05	5	13,081	0.04%
2018/12/12	4	47.50	0	0.00	47.55	4	13,095	0.03%
2018/12/11	2	47.28	0	0.00	47.25	2	13,061	0.02%
2018/12/07	2	47.93	0	0.00	48.00	2	12,947	0.02%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/04	1	48.65	0	0.00	48.75	1	12,872	0.01%
2018/12/03	4	49.10	1	49.10	49.15	3	12,840	0.02%
2018/11/30	1	48.85	5	48.80	48.80	-4	12,724	-0.03%
2018/11/29	7	48.73	0	0.00	48.60	7	12,537	0.06%
2018/11/28	16	48.99	0	0.00	48.85	16	12,400	0.13%
2018/11/27	6	49.38	0	0.00	49.10	6	12,281	0.05%
2018/11/26	0	0.00	1	51.00	49.90	-1	12,278	-0.01%
2018/11/21	1	50.30	0	0.00	50.70	1	12,268	0.01%
2018/11/20	0.1	50.50	0	0.00	50.50	0.1	12,327	0.00%
2018/11/15	34	50.80	34	51.14	51.10	0	12,432	0.00%
2018/11/14	24	50.80	24	51.00	51.20	0	12,470	0.00%
2018/11/12	7	50.80	7	51.00	50.90	0	12,588	0.00%
2018/11/09	0	50.80	0	0.00	51.10	0	12,793	0.00%
2018/11/08	16	50.28	18	50.62	50.90	-2	12,772	-0.02%
2018/11/07	0	0.00	7	50.29	50.30	-7	12,670	-0.06%
2018/11/06	0	0.00	13	49.56	49.80	-13	12,719	-0.10%
2018/11/05	0	49.20	2	48.63	49.20	-2	12,683	-0.02%
2018/11/02	3	48.40	0	0.00	48.90	3	12,682	0.02%
2018/11/01	0	0.00	1	48.40	48.30	-1	12,704	-0.01%
2018/10/31	6.1	47.82	6	48.45	48.45	0.1	12,664	0.00%
2018/10/30	6	47.47	1	47.60	47.50	5	12,580	0.04%
2018/10/29	1	46.70	0	0.00	46.90	1	12,550	0.01%
2018/10/26	1	47.00	4	47.28	47.10	-3	12,485	-0.02%
2018/10/25	4.3	48.25	0	0.00	48.00	4.3	12,226	0.04%
2018/10/24	5	49.15	2	49.00	49.15	3	12,250	0.02%
2018/10/23	1	49.65	0	0.00	49.55	1	12,184	0.01%
2018/10/22	21.1	49.90	21	50.10	50.00	0.1	12,160	0.00%
2018/10/19	0.1	50.10	42	49.84	50.20	-41.9	12,270	-0.34%
2018/10/18	21	49.65	21	49.91	49.60	0	12,235	0.00%
2018/10/16	20	49.60	0	0.00	49.70	20	12,337	0.16%
2018/10/15	14	49.65	35	49.91	49.95	-21	12,269	-0.17%
2018/10/12	6	49.15	17	49.62	50.10	-11	12,013	-0.09%
2018/10/11	53	49.92	5	50.04	49.65	48	11,865	0.40%
2018/10/09	47	51.70	51	51.90	51.50	-4	11,377	-0.03%
2018/10/08	0	0.00	52	51.14	51.60	-52	11,184	-0.46%
2018/10/05	52	51.11	27	51.57	50.90	25	11,086	0.23%
2018/10/04	19.3	51.71	0	0.00	51.60	19.3	10,810	0.18%
2018/10/03	20	51.82	13	52.10	51.80	7	10,746	0.07%
2018/10/02	16	52.00	15	52.20	52.10	1	10,636	0.01%
2018/10/01	2.1	52.30	11	52.22	52.50	-8.9	10,512	-0.09%
2018/09/28	11	51.75	0	0.00	51.80	11	10,484	0.10%
2018/09/27	1	51.60	30	51.40	51.90	-29	10,330	-0.28%
2018/09/26	20.1	51.10	0	0.00	51.00	20.1	10,162	0.20%
2018/09/25	10	51.40	10	51.36	51.10	0	10,326	0.00%
2018/09/21	0	51.10	13	50.77	51.10	-13	10,288	-0.13%
2018/09/20	12.1	50.40	20	50.60	50.40	-7.9	9,862	-0.08%
2018/09/19	5	50.20	11	50.00	50.30	-6	9,754	-0.06%
2018/09/18	1.1	50.09	6	50.00	50.00	-4.9	9,957	-0.05%
2018/09/17	23	50.00	6	50.10	50.00	17	10,140	0.17%
2018/09/14	6	50.30	0	0.00	50.10	6	10,481	0.06%
2018/09/13	1	49.85	0	0.00	49.90	1	10,634	0.01%
2018/09/12	0	0.00	1	49.85	49.70	-1	10,843	-0.01%
2018/09/11	1	49.40	0	0.00	49.80	1	11,015	0.01%
2018/09/10	0	0.00	5	49.55	49.40	-5	11,238	-0.04%
2018/09/07	4	49.64	0	0.00	49.50	4	11,443	0.03%
2018/09/06	2	50.50	4	50.40	50.10	-2	11,466	-0.02%
2018/09/04	0	50.90	11	51.00	50.90	-11	11,548	-0.09%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/29	0	0.00	6	50.90	50.90	-6	11,686	-0.05%
2018/08/28	1	50.70	0	0.00	50.80	1	11,740	0.01%
2018/08/27	6.1	50.60	33	50.34	50.70	-26.9	11,774	-0.23%
2018/08/24	2	49.90	20	49.83	49.85	-18	11,640	-0.15%
2018/08/23	51	49.90	26	50.10	50.10	25	11,918	0.21%
2018/08/22	0	0.00	14	49.95	50.10	-14	12,211	-0.11%
2018/08/21	0	0.00	24	50.05	50.00	-24	12,096	-0.20%
2018/08/20	0.1	50.00	0	0.00	49.90	0.1	12,047	0.00%
2018/08/17	5	49.97	0	0.00	49.90	5	12,024	0.04%
2018/08/16	5	49.55	1.1	49.75	49.70	3.9	11,979	0.03%
2018/08/14	50	50.30	51	50.20	50.30	-1	12,078	-0.01%
2018/08/13	64	50.18	0	0.00	50.10	64	12,264	0.52%
2018/08/10	0	0.00	1	50.90	50.90	-1	12,319	-0.01%
2018/08/08	0	0.00	1	50.90	50.70	-1	12,640	-0.01%
2018/08/07	0	0.00	50	50.58	50.50	-50	12,772	-0.39%
2018/08/06	50	50.50	51	50.80	50.40	-1	12,831	-0.01%
2018/08/03	54	50.55	3	50.73	50.80	51	13,049	0.39%
2018/08/02	4	50.23	0	0.00	50.20	4	13,141	0.03%
2018/08/01	0	50.90	5	51.00	51.00	-5	13,112	-0.04%
2018/07/31	0	0.00	27	50.44	50.70	-27	13,175	-0.20%
2018/07/30	25.2	50.10	50	50.32	50.40	-24.8	12,966	-0.19%
2018/07/27	25	50.10	25	50.30	50.20	0	13,116	0.00%
2018/07/26	17	50.07	12	50.40	50.30	5	13,168	0.04%
2018/07/25	25	50.10	26	50.40	50.20	-1	13,156	-0.01%
2018/07/24	56	50.49	0	0.00	50.30	56	13,149	0.43%
2018/07/23	0	50.90	19	50.80	51.00	-19	13,077	-0.15%
2018/07/20	1.1	50.62	31	50.72	51.00	-29.9	13,127	-0.23%
2018/07/19	30	50.63	19	51.00	50.80	11	13,137	0.08%
2018/07/18	16.1	50.66	0	0.00	50.80	16.1	13,137	0.12%
2018/07/17	24	50.80	0	0.00	50.80	24	13,139	0.18%
2018/07/16	0	0.00	1	50.80	50.70	-1	13,165	-0.01%
2018/07/12	0	0.00	30	50.25	50.70	-30	13,283	-0.23%
2018/07/11	2	49.95	0	0.00	50.30	2	13,360	0.01%
2018/07/10	15	50.20	15	50.50	50.50	0	13,348	0.00%
2018/07/09	0	50.10	1	50.00	50.10	-1	13,363	-0.01%
2018/07/06	1	49.20	1	49.50	49.45	0	13,375	0.00%
2018/07/05	1	49.75	2	49.63	49.80	-1	13,409	-0.01%
2018/07/04	0	0.00	10	50.00	50.00	-10	13,615	-0.07%
2018/07/03	30	49.90	2	50.10	50.00	28	13,638	0.21%
2018/07/02	0	50.50	1	50.60	50.30	-1	13,535	-0.01%
2018/06/27	2	50.60	0	0.00	50.50	2	13,279	0.02%
2018/06/26	4	51.00	0	0.00	50.90	4	13,056	0.03%
2018/06/22	1	53.60	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	53.80	0	0.00	53.90	0	12,476	0.00%
2018/06/20	0.1	53.50	7	53.87	53.70	-6.9	12,714	-0.05%
2018/06/19	0	0.00	1	53.70	53.00	-1	12,672	-0.01%
2018/06/14	5	53.08	0	0.00	52.90	5	12,213	0.04%
2018/06/12	4	53.50	2	53.40	53.50	2	12,349	0.02%
2018/06/11	0	53.60	0	0.00	53.70	0	12,305	0.00%
2018/06/08	3	53.60	1	53.60	53.80	2	12,317	0.02%
2018/06/07	0	0.00	1	53.70	54.00	-1	12,354	-0.01%
2018/06/01	0	51.80	0	0.00	51.80	0	12,348	0.00%
2018/05/31	0	0.00	1	52.10	52.10	-1	12,376	-0.01%
2018/05/30	6	51.75	0	0.00	51.20	6	12,242	0.05%
2018/05/29	1	52.80	50	52.80	52.80	-49	12,296	-0.40%
2018/05/23	0	0.00	1	53.60	53.30	-1	12,693	-0.01%
2018/05/22	0	53.50	5	53.50	53.70	-5	12,665	-0.04%
2018/05/21	0.1	53.00	1	53.10	53.20	-0.9	12,638	-0.01%
2018/05/18	0	0.00	1	52.80	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	3	52.30	52.50	-3	12,527	-0.02%
2018/05/16	0	0.00	54	52.09	52.20	-54	12,388	-0.44%
2018/05/14	5	51.90	3	51.60	51.80	2	12,756	0.02%
2018/05/11	50	51.70	2	51.40	51.80	48	12,840	0.37%
2018/05/10	0	0.00	12	51.10	51.00	-12	12,734	-0.09%
2018/05/09	0	50.50	0	0.00	50.70	0	12,756	0.00%
2018/05/08	2	50.40	0	0.00	50.70	2	12,895	0.02%
2018/05/04	12	50.20	0	0.00	50.10	12	12,970	0.09%
2018/05/02	0	51.00	2	51.00	51.30	-2	13,013	-0.02%
2018/04/30	0	0.00	4	50.90	51.00	-4	13,175	-0.03%
2018/04/27	52	50.64	21	50.65	50.80	31	13,174	0.24%
2018/04/24	4	50.20	0	0.00	50.20	4	13,388	0.03%
2018/04/23	0	50.30	0	0.00	50.20	0	13,527	0.00%
2018/04/20	21.1	50.40	0	0.00	50.40	21.1	13,801	0.15%
2018/04/19	0	0.00	21	50.37	50.60	-21	14,009	-0.15%
2018/04/17	13	50.01	14	50.37	49.95	-1	14,128	-0.01%
2018/04/16	3	50.50	10	50.80	50.60	-7	14,244	-0.05%
2018/04/13	9	50.90	9	51.20	51.20	0	14,345	0.00%
2018/04/12	7	51.04	0	0.00	51.00	7	14,474	0.05%
2018/04/11	12	51.10	1	51.50	51.00	11	14,669	0.07%
2018/04/10	22	50.62	18	51.05	51.00	4	14,659	0.03%
2018/04/09	1	49.96	0	0.00	50.30	1	14,670	0.01%
2018/04/03	1	49.80	0	0.00	49.90	1	14,590	0.01%
2018/04/02	0	0.00	1	50.10	50.10	-1	14,519	-0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	5	50.20	2	50.25	50.10	3	14,685	0.02%
2018/03/29	0	0.00	50	50.10	50.10	-50	14,706	-0.34%
2018/03/28	0	0.00	5	50.50	50.30	-5	14,603	-0.03%
2018/03/26	0	0.00	1.1	50.13	50.40	-1.1	14,557	-0.01%
2018/03/23	23	50.36	3	50.60	50.30	20	14,657	0.14%
2018/03/22	0	0.00	11	52.19	51.80	-11	14,418	-0.08%
2018/03/21	0	51.50	0	0.00	51.50	0	14,331	0.00%
2018/03/20	0.1	51.70	1.6	51.44	51.70	-1.5	14,382	-0.01%
2018/03/16	11	51.00	0	0.00	51.70	11	14,383	0.08%
2018/03/14	4	51.30	0	0.00	51.60	4	14,138	0.03%
2018/03/13	6	51.48	0	0.00	51.60	6	14,188	0.04%
2018/03/12	2	51.06	4	51.85	51.80	-2	14,194	-0.01%
2018/03/06	3	50.50	0	0.00	50.30	3	15,322	0.02%
2018/03/05	1	50.10	0	0.00	50.10	1	15,600	0.01%
2018/03/02	4	51.33	1	51.50	50.80	3	15,494	0.02%
2018/03/01	5	51.70	0	0.00	52.20	5	15,358	0.03%
2018/02/27	1	52.80	0	0.00	52.20	1	15,405	0.01%
2018/02/26	1	52.60	0	0.00	52.20	1	15,360	0.01%
2018/02/22	0	51.80	0	0.00	51.80	0	16,252	0.00%
2018/02/21	50.1	51.50	0	0.00	51.90	50.1	16,922	0.30%
2018/02/12	0	0.00	203	51.10	51.00	-203	16,782	-1.21%	大賣/鉅額交易
2018/02/07	0	0.00	1	50.60	50.20	-1	16,574	-0.01%
2018/02/06	22	49.68	15	49.75	49.20	7	16,301	0.04%
2018/02/05	2	52.20	0	0.00	52.10	2	15,858	0.01%
2018/01/31	0	0.00	70	52.90	54.20	-70	15,496	-0.45%
2018/01/29	1	53.80	1	53.50	54.00	0	15,380	0.00%
2018/01/26	1	53.20	0	0.00	53.20	1	15,407	0.01%
2018/01/25	1.3	53.36	0	0.00	53.40	1.3	15,563	0.01%
2018/01/24	3	52.93	1	53.90	52.80	2	15,373	0.01%
2018/01/23	0	0.00	3	53.97	54.00	-3	15,235	-0.02%
2018/01/19	0	0.00	1	53.90	53.90	-1	15,384	-0.01%
2018/01/17	1.1	54.64	0	0.00	54.20	1.1	15,074	0.01%
2018/01/16	1	54.90	2	54.60	54.80	-1	14,907	-0.01%
2018/01/15	0.3	54.00	6	54.12	54.10	-5.7	14,546	-0.04%
2018/01/12	3	53.13	22	53.17	53.20	-19	14,299	-0.13%
2018/01/11	0	0.00	3.3	53.07	53.00	-3.3	14,227	-0.02%
2018/01/10	0	0.00	16	52.98	53.00	-16	14,236	-0.11%
2018/01/09	1	52.50	0	0.00	52.50	1	14,055	0.01%
2018/01/08	15	52.23	0	0.00	52.50	15	13,984	0.11%
2018/01/05	2	52.10	0.2	52.00	52.20	1.8	13,900	0.01%
2018/01/02	0	0.00	1	51.00	51.00	-1	13,535	-0.01%