富邦金 (2881)-群益金鼎-海山券商分點個股進出

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
73.8
漲跌
▲0.3
漲幅
+0.41%
成交量
11,212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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	11	73.95	1	73.30	73.80	10	17,000	0.06%
2024/05/27	2	73.45	2	73.40	73.50	0	17,189	0.00%
2024/05/23	3	72.40	2	72.60	72.50	1	16,972	0.01%
2024/05/21	4	72.65	1	72.90	72.90	3	16,866	0.02%
2024/05/20	13.3	73.53	0	0.00	73.80	13.3	16,774	0.08%
2024/05/17	0	0.00	9	74.68	74.60	-9	16,753	-0.05%
2024/05/16	23.7	74.14	69.9	75.15	73.90	-46.2	16,559	-0.28%
2024/05/15	1	72.10	10.5	72.99	73.80	-9.5	16,076	-0.06%
2024/05/14	0	0.00	12	71.23	71.20	-12	15,585	-0.08%
2024/05/13	0	0.00	3	71.40	71.50	-3	15,535	-0.02%
2024/05/10	1	70.80	101.5	71.00	71.80	-100.5	15,359	-0.65%	大賣/
2024/05/09	2.1	69.93	1	70.10	69.90	1.1	14,925	0.01%
2024/05/08	0	69.70	0	0.00	69.90	0	14,769	0.00%
2024/05/07	10	70.10	1	69.90	69.90	9	14,815	0.06%
2024/05/06	0	69.20	1	69.90	70.00	-1	14,722	-0.01%
2024/05/03	10	69.30	8.3	69.27	69.00	1.7	14,643	0.01%
2024/05/02	11	69.32	1	69.30	69.00	10	14,623	0.07%
2024/04/30	0.5	69.20	1	69.40	69.10	-0.5	14,584	0.00%
2024/04/29	1	69.00	20	69.25	69.40	-19	14,502	-0.13%
2024/04/26	10	67.57	3	67.83	67.60	7	14,280	0.05%
2024/04/25	22	66.30	0	0.00	66.40	22	14,183	0.16%
2024/04/24	0	0.00	1.6	67.05	66.80	-1.6	14,297	-0.01%
2024/04/22	1	65.70	1.6	66.21	66.20	-0.6	14,818	0.00%
2024/04/19	16.1	65.10	12	64.80	65.00	4.1	14,682	0.03%
2024/04/18	20	65.60	2	66.10	66.30	18	14,312	0.13%
2024/04/17	12	66.30	16	66.25	66.00	-4	14,158	-0.03%
2024/04/16	14.1	65.97	0	0.00	65.70	14.1	14,009	0.10%
2024/04/15	3	67.30	10	67.50	67.40	-7	13,715	-0.05%
2024/04/12	16.1	67.83	0	0.00	67.80	16.1	13,827	0.12%
2024/04/11	6.5	68.35	0	0.00	68.40	6.5	13,737	0.05%
2024/04/10	0	69.60	1	69.20	69.20	-1	13,540	-0.01%
2024/04/09	0	0.00	2	69.90	70.00	-2	13,590	-0.01%
2024/04/08	3	68.43	6	68.60	68.70	-3	13,482	-0.02%
2024/04/03	1.1	68.73	0.1	68.90	68.60	1	13,479	0.01%
2024/04/02	3	69.23	1	69.50	69.50	2	13,362	0.01%
2024/04/01	1	69.60	0.7	69.70	69.50	0.4	13,371	0.00%
2024/03/29	0	0.00	3	69.30	69.70	-3	13,366	-0.02%
2024/03/28	0	69.40	0	0.00	69.30	0	13,306	0.00%
2024/03/27	0	0.00	7	69.41	69.80	-7	13,244	-0.05%
2024/03/26	6.1	69.09	3.3	69.20	69.60	2.8	13,283	0.02%
2024/03/25	17.1	69.36	6.2	69.21	69.00	10.9	13,373	0.08%
2024/03/22	8	69.54	0	0.00	69.60	8	13,255	0.06%
2024/03/21	0	0.00	2.1	70.17	70.70	-2.1	13,122	-0.02%
2024/03/20	10	69.65	6	70.15	69.60	4	13,290	0.03%
2024/03/19	0	0.00	1	70.00	69.80	-1	13,945	-0.01%
2024/03/18	0	0.00	0.4	69.50	69.50	-0.4	13,834	0.00%
2024/03/15	20	69.60	11	69.71	69.60	9	13,747	0.07%
2024/03/14	8	70.16	2.3	70.30	70.70	5.7	13,274	0.04%
2024/03/13	0.1	69.57	3.1	69.40	69.90	-2.9	13,016	-0.02%
2024/03/12	0	0.00	6	69.52	69.70	-6	13,025	-0.05%
2024/03/11	7	69.27	6	69.38	69.20	1	12,911	0.01%
2024/03/08	10.9	68.57	8	68.81	69.20	2.9	12,838	0.02%
2024/03/07	2	67.40	6.2	68.00	68.10	-4.2	12,575	-0.03%
2024/03/06	1	67.40	3	67.40	67.30	-2	12,463	-0.02%
2024/03/05	2	67.40	20	67.36	67.30	-18	12,754	-0.14%
2024/03/04	1	67.50	0	0.00	67.40	1	12,816	0.01%
2024/02/29	5	66.90	7.8	67.51	68.00	-2.8	12,846	-0.02%
2024/02/27	2	67.00	7	66.89	66.90	-5	12,588	-0.04%
2024/02/26	0.2	66.80	1	66.80	66.90	-0.8	12,529	-0.01%
2024/02/23	5	66.50	10	66.60	66.60	-5	12,538	-0.04%
2024/02/22	0	0.00	0.3	66.40	66.50	-0.3	12,925	0.00%
2024/02/21	11	66.29	0.1	66.20	66.30	11	13,007	0.08%
2024/02/20	0	0.00	9.1	66.12	66.50	-9.1	13,092	-0.07%
2024/02/19	12	65.95	4	65.90	66.10	8	13,089	0.06%
2024/02/16	1.6	65.67	2.5	65.56	65.90	-0.9	13,316	-0.01%
2024/02/15	10.9	65.42	95.2	65.29	65.30	-84.3	13,218	-0.64%
2024/02/05	2	64.40	3	64.93	64.70	-1	12,987	-0.01%
2024/02/02	1	64.50	11	64.88	64.90	-10	12,851	-0.08%
2024/02/01	0	0.00	2.2	64.59	64.80	-2.2	12,788	-0.02%
2024/01/31	1	64.30	0	0.00	64.50	1	12,743	0.01%
2024/01/30	2	64.90	0.3	64.70	64.30	1.8	12,664	0.01%
2024/01/29	0	0.00	1	64.70	64.80	-1	12,620	-0.01%
2024/01/26	0	0.00	0.6	64.55	64.80	-0.6	12,633	0.00%
2024/01/25	0	0.00	31.2	64.56	64.60	-31.2	12,627	-0.25%
2024/01/24	0	0.00	8	64.34	64.40	-8	12,680	-0.06%
2024/01/23	0.1	63.70	1	63.70	63.90	-0.9	12,652	-0.01%
2024/01/22	0.1	63.10	0	0.00	63.20	0.1	12,692	0.00%
2024/01/19	1	62.40	0	0.00	63.00	1	12,624	0.01%
2024/01/18	0	0.00	0.2	62.50	62.30	-0.2	12,575	0.00%
2024/01/17	6.1	62.52	0	0.00	62.30	6.1	12,378	0.05%
2024/01/16	6.2	63.27	0	0.00	63.20	6.2	12,011	0.05%
2024/01/15	1.1	64.01	1	64.40	64.10	0.1	11,979	0.00%
2024/01/12	0.5	64.00	1.1	64.10	64.10	-0.6	12,266	0.00%
2024/01/11	16	63.95	0	0.00	63.90	16	12,340	0.13%
2024/01/10	12	63.80	0.1	63.80	64.00	11.9	12,641	0.09%
2024/01/09	17	64.01	1	64.30	64.00	16	12,669	0.13%
2024/01/08	0	0.00	6.4	64.73	64.10	-6.4	12,707	-0.05%
2024/01/05	4.7	63.32	3	63.33	63.20	1.7	12,586	0.01%
2024/01/03	8.8	63.72	27.3	63.62	63.70	-18.5	12,742	-0.15%
2024/01/02	0	0.00	1	64.40	64.60	-1	12,604	-0.01%
2023/12/28	0	0.00	3.3	64.78	64.90	-3.3	12,834	-0.03%
2023/12/27	1	64.40	1	64.50	64.60	0	12,812	0.00%
2023/12/25	0	0.00	0.3	63.70	63.70	-0.3	12,845	0.00%
2023/12/22	2	63.20	0.1	63.50	63.50	1.9	12,920	0.01%
2023/12/21	0	63.50	2	63.10	63.40	-2	13,057	-0.02%
2023/12/20	69	63.85	0	0.00	63.60	69	13,042	0.53%
2023/12/19	36	63.70	0	0.00	63.90	36	13,026	0.28%
2023/12/18	3	64.33	0	0.00	64.50	3	13,092	0.02%
2023/12/15	5	64.90	8.5	65.11	65.10	-3.5	13,080	-0.03%
2023/12/14	0	0.00	21	64.50	65.20	-21	12,662	-0.17%
2023/12/13	1.2	62.83	0	0.00	62.90	1.2	11,823	0.01%
2023/12/12	0	0.00	1	62.80	63.10	-1	11,987	-0.01%
2023/12/11	1	62.90	0	0.00	62.90	1	11,981	0.01%
2023/12/08	4.1	63.00	0	0.00	63.20	4.1	11,956	0.03%
2023/12/07	5	63.00	0	0.00	63.20	5	11,888	0.04%
2023/12/06	0	63.90	0	0.00	63.80	0	11,678	0.00%
2023/12/05	1	63.80	2	63.80	64.10	-1	11,639	-0.01%
2023/12/01	6	63.70	1	63.70	63.80	5	11,614	0.04%
2023/11/28	0.6	63.80	0.1	63.80	63.90	0.5	11,377	0.00%
2023/11/27	2	63.55	0	0.00	63.50	2	11,505	0.02%
2023/11/24	1	63.80	0	0.00	63.90	1	11,496	0.01%
2023/11/22	0	0.00	0.4	64.39	64.60	-0.4	11,573	0.00%
2023/11/21	0	0.00	19.4	64.79	64.90	-19.4	11,556	-0.17%
2023/11/20	30	63.30	1	63.30	63.50	29	11,121	0.26%
2023/11/17	21.1	63.37	0	0.00	63.20	21.1	11,019	0.19%
2023/11/16	0	0.00	2.3	62.90	62.90	-2.3	10,907	-0.02%
2023/11/15	0	0.00	3.8	62.42	62.70	-3.8	10,849	-0.04%
2023/11/14	0	0.00	2	61.70	61.70	-2	10,586	-0.02%
2023/11/13	0	0.00	5	61.60	61.70	-5	10,655	-0.05%
2023/11/10	0	0.00	10	61.40	61.50	-10	10,782	-0.09%
2023/11/09	0.9	61.40	0	0.00	61.70	0.9	11,043	0.01%
2023/11/08	2	61.40	1	61.50	61.70	1	11,345	0.01%
2023/11/06	1	61.50	1	61.60	61.50	0	11,533	0.00%
2023/11/03	0	0.00	1	61.10	61.30	-1	11,525	-0.01%
2023/11/02	0	0.00	2.8	60.73	60.90	-2.8	11,606	-0.02%
2023/11/01	10.2	59.91	1	60.20	60.00	9.2	11,598	0.08%
2023/10/31	0.1	59.90	0	60.10	60.10	0	11,596	0.00%
2023/10/26	5	59.70	1	59.80	59.60	4	12,483	0.03%
2023/10/25	0	0.00	16	60.30	60.00	-16	12,502	-0.13%
2023/10/24	0.3	59.80	1	60.00	59.90	-0.7	12,831	-0.01%
2023/10/23	8.4	59.96	0	0.00	59.90	8.4	12,972	0.06%
2023/10/20	1.1	59.79	0	0.00	60.70	1.1	12,837	0.01%
2023/10/18	0.1	60.75	0	0.00	61.40	0.1	12,692	0.00%
2023/10/16	0	0.00	0.1	61.00	61.00	-0.1	13,008	0.00%
2023/10/13	1.3	60.86	0	0.00	60.90	1.3	13,435	0.01%
2023/10/12	0	61.20	0	0.00	61.70	0	13,830	0.00%
2023/10/11	0	0.00	2.2	61.20	61.60	-2.2	13,883	-0.02%
2023/10/06	0.1	60.60	1	60.80	60.70	-0.9	13,848	-0.01%
2023/10/05	1	60.00	0	0.00	60.50	1	14,091	0.01%
2023/10/04	2.3	59.82	0	0.00	59.70	2.3	14,204	0.02%
2023/10/03	0.2	60.57	0	0.00	60.50	0.2	14,058	0.00%
2023/09/27	5.3	60.49	0	0.00	60.60	5.3	14,373	0.04%
2023/09/26	4.3	60.54	0	0.00	60.60	4.3	14,355	0.03%
2023/09/25	0.1	61.25	0.1	61.40	61.30	0.1	14,201	0.00%
2023/09/22	3.1	61.10	0	0.00	61.00	3.1	14,276	0.02%
2023/09/21	1.4	61.43	0	0.00	61.40	1.4	14,252	0.01%
2023/09/20	1.1	62.46	0	0.00	62.10	1.1	14,145	0.01%
2023/09/18	0.1	62.70	0	0.00	62.80	0.1	14,238	0.00%
2023/09/13	1	62.30	2	62.40	62.40	-1	14,265	-0.01%
2023/09/08	1	61.50	1	61.50	61.80	0	14,636	0.00%
2023/09/07	2	61.20	0	0.00	61.20	2	14,888	0.01%
2023/09/06	8.1	61.55	0.2	61.80	61.40	8	14,932	0.05%
2023/09/05	4.2	62.10	0	0.00	61.80	4.2	14,867	0.03%
2023/09/04	2.1	62.31	0	0.00	62.20	2.1	15,154	0.01%
2023/09/01	1	64.40	1	65.00	64.80	0	15,252	0.00%
2023/08/31	0.3	64.22	0	0.00	63.60	0.3	15,202	0.00%
2023/08/30	0.2	64.40	0	0.00	64.50	0.2	15,332	0.00%
2023/08/29	0.1	64.15	0	0.00	64.40	0.1	15,360	0.00%
2023/08/28	0	0.00	1	63.70	64.10	-1	15,470	-0.01%
2023/08/25	2	63.05	64	63.10	62.80	-62	15,792	-0.39%
2023/08/24	2	63.40	0	0.00	63.30	2	15,792	0.01%
2023/08/22	0	0.00	0	62.80	62.80	0	15,989	0.00%
2023/08/18	0.2	62.65	0	0.00	62.40	0.2	16,100	0.00%
2023/08/17	0.3	62.00	0.4	62.80	62.50	-0.1	16,188	0.00%
2023/08/16	7	62.64	0.2	62.90	62.50	6.8	16,093	0.04%
2023/08/15	2.1	63.78	1	63.50	63.50	1.1	16,282	0.01%
2023/08/14	1	64.00	1.8	63.88	63.90	-0.8	16,421	-0.01%
2023/08/10	0.1	65.20	11.1	65.24	65.40	-11	16,416	-0.07%
2023/08/09	0	0.00	1	64.90	65.30	-1	16,407	-0.01%
2023/08/08	0	0.00	15	65.10	65.20	-15	16,380	-0.09%
2023/08/07	1	65.40	4	65.50	65.50	-3	16,382	-0.02%
2023/08/04	2.2	64.71	1	64.80	64.80	1.2	16,316	0.01%
2023/08/02	8.1	65.26	0	65.30	65.10	8.1	16,297	0.05%
2023/08/01	11	65.38	1	66.20	66.50	10	15,960	0.06%
2023/07/31	1	65.50	2.8	66.19	65.50	-1.8	15,665	-0.01%
2023/07/28	30	65.25	0.2	65.40	65.40	29.8	15,362	0.19%
2023/07/27	50	65.30	9.1	65.11	65.50	40.9	15,296	0.27%
2023/07/26	11	63.68	7.8	64.05	64.50	3.3	15,046	0.02%
2023/07/25	1	63.00	0	0.00	62.90	1	15,020	0.01%
2023/07/24	0	0.00	0.1	62.90	62.60	-0.1	15,005	0.00%
2023/07/21	10.7	62.97	0	0.00	63.00	10.7	15,021	0.07%
2023/07/20	2.2	63.24	0	0.00	63.50	2.2	14,889	0.01%
2023/07/19	2.2	65.14	1	64.80	64.80	1.2	14,630	0.01%
2023/07/18	2.2	65.50	6.1	65.63	65.60	-3.9	14,191	-0.03%
2023/07/17	0.1	64.60	4	64.00	65.00	-3.9	13,720	-0.03%
2023/07/14	0.5	62.30	1.1	62.40	62.50	-0.6	13,211	0.00%
2023/07/13	1.1	62.00	1	61.90	61.70	0.1	13,027	0.00%
2023/07/12	0	0.00	1	61.50	62.00	-1	12,912	-0.01%
2023/07/11	23.1	61.40	0	0.00	61.40	23.1	12,824	0.18%
2023/07/07	5.9	59.84	5	59.80	60.00	0.9	12,651	0.01%
2023/07/06	5.2	60.42	0	0.00	60.30	5.2	12,548	0.04%
2023/07/05	0	0.00	5	61.10	61.00	-5	12,260	-0.04%
2023/07/04	2	60.95	0	0.00	60.90	2	12,220	0.02%
2023/07/03	5	61.28	0.1	61.30	61.30	4.9	12,203	0.04%
2023/06/30	2.1	60.91	0	0.00	60.80	2.1	12,278	0.02%
2023/06/29	0.1	61.40	0	0.00	61.30	0.1	12,180	0.00%
2023/06/28	0	0.00	1	61.20	61.40	-1	12,081	-0.01%
2023/06/27	1.1	60.61	0	0.00	60.60	1.1	12,038	0.01%
2023/06/26	1	60.90	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0.1	61.20	0	0.00	61.40	0.1	11,924	0.00%
2023/06/20	3.1	61.10	0	0.00	61.10	3.1	11,955	0.03%
2023/06/19	2	60.85	6	60.80	61.30	-4	12,081	-0.03%
2023/06/16	1	61.31	0	61.60	61.10	1	12,007	0.01%
2023/06/15	1	61.50	0	61.50	61.60	1	11,954	0.01%
2023/06/14	0	0.00	1	61.90	61.80	-1	12,219	-0.01%
2023/06/13	1	61.10	0	0.00	61.10	1	12,343	0.01%
2023/06/12	0	0.00	2	61.30	61.20	-2	12,213	-0.02%
2023/06/08	4.1	61.17	0	0.00	60.80	4.1	12,494	0.03%
2023/06/06	0	61.70	14	61.77	61.90	-14	12,304	-0.11%
2023/06/05	0.2	61.60	26.1	62.05	61.70	-25.9	12,299	-0.21%
2023/06/02	0.6	60.78	0	0.00	60.60	0.6	12,012	0.00%
2023/06/01	11	60.43	0	0.00	60.40	11	12,041	0.09%
2023/05/31	1	60.70	0	0.00	60.80	1	11,927	0.01%
2023/05/29	0	0.00	5	61.20	61.10	-5	11,633	-0.04%
2023/05/26	1.2	60.16	5	60.40	60.50	-3.8	11,608	-0.03%
2023/05/25	5	60.60	0.1	60.50	60.40	5	11,589	0.04%
2023/05/24	6	60.78	1	61.00	61.40	5	11,565	0.04%
2023/05/23	7	61.69	1	62.10	61.40	6	11,496	0.05%
2023/05/22	0	0.00	16	61.61	61.70	-16	11,417	-0.14%
2023/05/19	2.1	61.60	18.1	61.41	61.60	-16	11,470	-0.14%
2023/05/18	5	60.70	2	60.80	61.10	3	11,160	0.03%
2023/05/17	7	59.79	0	0.00	60.20	7	10,900	0.06%
2023/05/16	5	59.40	18	59.71	59.80	-13	10,761	-0.12%
2023/05/15	5	59.00	1	59.20	59.40	4	10,721	0.04%
2023/05/12	6	58.90	30	59.05	59.00	-24	10,668	-0.22%
2023/05/11	4	59.40	8	59.68	59.50	-4	10,614	-0.04%
2023/05/10	0	59.40	0	0.00	59.20	0	10,585	0.00%
2023/05/09	5	59.40	3	59.50	59.50	2	10,632	0.02%
2023/05/08	0.3	59.30	21	59.41	59.40	-20.7	10,733	-0.19%
2023/05/05	5	58.90	5	59.00	59.10	0	10,707	0.00%
2023/05/04	15	58.60	9.7	58.76	59.10	5.3	10,960	0.05%
2023/05/03	64.1	58.41	5	58.60	58.60	59.1	11,141	0.53%
2023/05/02	105	58.76	0	0.00	58.80	105	11,425	0.92%	大買/鉅額交易
2023/04/28	5.3	59.10	29.3	59.04	59.00	-24	11,833	-0.20%
2023/04/26	0	0.00	11	57.93	57.80	-11	11,935	-0.09%
2023/04/25	6.1	57.69	0	0.00	57.50	6.1	11,854	0.05%
2023/04/24	5	58.10	3.1	57.90	58.10	1.9	11,882	0.02%
2023/04/21	0	0.00	1.1	58.19	57.90	-1.1	12,012	-0.01%
2023/04/20	0	0.00	0.1	58.00	57.90	-0.1	12,097	0.00%
2023/04/19	0	0.00	12	58.38	58.20	-12	12,308	-0.10%
2023/04/18	5	58.60	2	58.55	58.60	3	12,313	0.02%
2023/04/14	0	0.00	21.1	58.08	58.60	-21.1	12,465	-0.17%
2023/04/13	0	0.00	1	57.50	57.40	-1	12,353	-0.01%
2023/04/12	0.1	57.22	10	57.00	57.30	-9.9	12,300	-0.08%
2023/04/11	0.1	57.10	0.1	57.10	57.10	0	12,297	0.00%
2023/04/10	9	57.04	0	0.00	57.10	9	12,282	0.07%
2023/04/06	1	56.80	1	56.70	56.80	0	12,256	0.00%
2023/03/31	10	56.50	5	56.78	56.50	5	12,223	0.04%
2023/03/30	1	56.90	1	57.10	56.80	0	12,212	0.00%
2023/03/29	0	0.00	30.1	56.60	56.90	-30.1	12,306	-0.24%
2023/03/28	0.8	56.50	1	56.40	56.50	-0.2	12,543	0.00%
2023/03/27	0	56.20	0	0.00	56.30	0	12,707	0.00%
2023/03/24	1	56.40	6	56.38	56.30	-5	13,079	-0.04%
2023/03/23	1.2	56.27	4	56.43	56.50	-2.8	13,077	-0.02%
2023/03/22	1	55.70	3	56.13	56.20	-2	13,097	-0.02%
2023/03/21	2	55.35	0.6	55.50	55.30	1.4	13,028	0.01%
2023/03/20	39.1	55.11	27	55.00	55.00	12.1	13,252	0.09%
2023/03/17	5	55.54	3.1	55.87	55.50	1.9	13,148	0.01%
2023/03/16	9.6	55.38	3	55.40	55.10	6.6	13,023	0.05%
2023/03/15	4	56.63	0	0.00	56.50	4	12,799	0.03%
2023/03/14	10.6	56.98	0	0.00	56.70	10.6	12,817	0.08%
2023/03/13	2.8	57.74	2	57.40	57.70	0.8	12,695	0.01%
2023/03/10	6.4	58.47	1	58.60	58.30	5.4	12,600	0.04%
2023/03/09	1	59.70	0	0.00	59.40	1	12,587	0.01%
2023/03/08	2	59.55	0	0.00	60.00	2	13,017	0.02%
2023/03/07	0	59.87	0	0.00	59.80	0	13,258	0.00%
2023/03/06	20	60.00	0.1	59.80	60.00	20	13,412	0.15%
2023/03/03	0.3	59.58	1.2	59.60	59.50	-1	13,565	-0.01%
2023/03/02	2.2	58.83	1.2	59.45	59.40	1.1	13,702	0.01%
2023/03/01	0	59.40	0	0.00	59.00	0	13,838	0.00%
2023/02/24	1.1	59.62	0	0.00	60.00	1.1	13,752	0.01%
2023/02/22	1	59.50	0	0.00	59.90	1	13,657	0.01%
2023/02/21	0.2	60.30	0	0.00	60.20	0.2	13,571	0.00%
2023/02/20	2	60.35	2	61.00	60.70	0	13,746	0.00%
2023/02/17	12	60.28	0	0.00	60.30	12	13,818	0.09%
2023/02/16	1	59.40	5	59.60	59.40	-4	13,941	-0.03%
2023/02/15	2	59.35	0	0.00	59.50	2	14,446	0.01%
2023/02/14	0	0.00	3	60.10	60.10	-3	14,414	-0.02%
2023/02/13	10	58.70	1.1	59.66	59.50	8.9	14,449	0.06%
2023/02/10	1.3	58.79	6	58.83	58.90	-4.7	14,442	-0.03%
2023/02/09	3	58.90	1.2	58.96	59.10	1.8	14,470	0.01%
2023/02/08	1.2	59.30	0.3	59.30	59.20	0.9	14,506	0.01%
2023/02/07	0.5	59.61	0.1	59.70	59.40	0.4	14,443	0.00%
2023/02/06	13	59.08	3.1	59.24	59.40	9.9	14,380	0.07%
2023/02/03	0	60.10	3.6	59.98	59.80	-3.6	14,258	-0.02%
2023/02/02	22	60.15	10.6	60.57	60.50	11.4	14,283	0.08%
2023/02/01	2	59.85	2	60.00	60.00	0	14,100	0.00%
2023/01/31	6.3	60.33	0.1	60.60	60.20	6.2	14,018	0.04%
2023/01/30	18	60.51	1.1	60.29	61.00	16.9	13,815	0.12%
2023/01/17	0	0.00	2.1	59.94	59.80	-2.1	13,454	-0.02%
2023/01/16	0.3	59.20	18.1	59.31	59.40	-17.8	13,298	-0.13%
2023/01/13	2	59.00	13.1	58.82	58.70	-11.1	13,228	-0.08%
2023/01/12	0	0.00	3.1	58.60	58.90	-3.1	13,367	-0.02%
2023/01/11	3	58.27	1.1	58.12	58.10	1.9	13,519	0.01%
2023/01/10	0	0.00	3.4	59.18	59.20	-3.4	13,552	-0.02%
2023/01/09	10	59.20	16.2	59.42	59.60	-6.2	13,546	-0.05%
2023/01/06	0	58.00	2.3	58.49	58.50	-2.3	13,433	-0.02%
2023/01/05	1.2	58.07	13	58.19	58.50	-11.8	13,640	-0.09%
2023/01/04	0	0.00	2	56.95	57.20	-2	13,576	-0.01%
2023/01/03	1	55.80	0	0.00	56.40	1	13,773	0.01%
2022/12/30	0	0.00	1	56.60	56.30	-1	13,759	-0.01%
2022/12/29	1	56.20	0.1	56.10	56.00	0.9	13,846	0.01%
2022/12/28	0	0.00	4	56.80	56.70	-4	13,972	-0.03%
2022/12/27	2	57.20	2	57.25	57.10	0	14,063	0.00%
2022/12/26	0	0.00	10	56.80	56.80	-10	14,274	-0.07%
2022/12/23	0	0.00	0	56.80	56.70	0	14,784	0.00%
2022/12/22	2	56.20	0.1	56.60	56.80	1.9	15,006	0.01%
2022/12/21	0.3	56.40	1	56.50	56.20	-0.7	15,258	0.00%
2022/12/20	19	55.94	0	0.00	56.20	19	15,379	0.12%
2022/12/19	1	56.40	0	0.00	56.60	1	15,446	0.01%
2022/12/16	6.2	56.44	1	56.10	56.10	5.2	15,360	0.03%
2022/12/15	0.1	57.01	0	0.00	57.30	0.1	15,307	0.00%
2022/12/14	0	0.00	1.3	58.02	57.50	-1.3	15,496	-0.01%
2022/12/13	2	57.60	2	57.65	57.60	0	15,523	0.00%
2022/12/12	2	55.60	7.3	55.82	57.50	-5.3	15,523	-0.03%
2022/12/09	3.3	57.55	8.3	57.52	57.50	-4.9	15,492	-0.03%
2022/12/08	14.4	57.12	1.3	57.08	57.00	13.1	15,543	0.08%
2022/12/07	2.3	58.53	0	0.00	58.20	2.3	15,569	0.02%
2022/12/06	1	58.30	1	58.40	58.40	0	15,598	0.00%
2022/12/05	3	59.47	9.6	59.31	59.20	-6.6	15,665	-0.04%
2022/12/02	0.3	60.10	0	0.00	60.10	0.3	15,697	0.00%
2022/12/01	3	60.87	2	60.80	60.40	1	15,818	0.01%
2022/11/30	1	59.50	19.9	60.53	60.80	-18.9	15,651	-0.12%
2022/11/29	1	58.40	17	58.60	59.60	-16	15,187	-0.11%
2022/11/28	1	57.90	1.2	58.26	57.90	-0.2	14,933	0.00%
2022/11/25	8.3	57.89	6.1	57.98	57.90	2.2	14,874	0.01%
2022/11/24	8	57.41	11	57.49	57.70	-3	14,815	-0.02%
2022/11/23	10.3	57.10	2.7	56.55	57.10	7.6	14,784	0.05%
2022/11/22	0	0.00	17	55.65	55.90	-17	14,719	-0.12%
2022/11/21	0.3	55.30	0.7	55.50	55.50	-0.4	14,781	0.00%
2022/11/18	0.4	55.50	0	0.00	55.30	0.4	14,865	0.00%
2022/11/17	1	54.80	0	0.00	55.50	1	14,939	0.01%
2022/11/16	1.4	55.53	4.3	56.43	55.50	-2.9	15,000	-0.02%
2022/11/15	1	55.70	14.4	56.13	56.40	-13.4	14,972	-0.09%
2022/11/14	2	55.95	4.1	56.02	56.30	-2.1	14,896	-0.01%
2022/11/11	7	55.34	28.2	54.83	55.50	-21.2	14,748	-0.14%
2022/11/10	3	53.03	0	0.00	52.80	3	14,303	0.02%
2022/11/09	0	0.00	9	53.50	53.70	-9	14,324	-0.06%
2022/11/08	6.8	53.01	2	53.00	53.20	4.8	14,272	0.03%
2022/11/07	0	0.00	3	52.37	52.80	-3	14,314	-0.02%
2022/11/04	3	51.51	0.1	51.60	51.50	2.9	14,616	0.02%
2022/11/03	1	51.60	0	0.00	51.70	1	14,659	0.01%
2022/11/02	0.8	51.90	0	0.00	51.90	0.8	14,696	0.01%
2022/11/01	0.4	51.70	7.3	51.74	52.00	-6.9	14,820	-0.05%
2022/10/31	0.3	51.60	0.2	51.20	51.00	0.1	15,003	0.00%
2022/10/27	0.5	51.10	9.1	51.22	51.10	-8.6	15,265	-0.06%
2022/10/26	0	0.00	5	50.56	50.40	-5	15,365	-0.03%
2022/10/24	0	0.00	1	50.30	49.80	-1	15,418	-0.01%
2022/10/21	3.1	49.56	0	0.00	49.65	3.1	15,610	0.02%
2022/10/20	8.8	49.64	0	0.00	49.95	8.8	16,274	0.05%
2022/10/19	14.2	50.42	2.1	50.60	50.40	12.1	16,593	0.07%
2022/10/18	0	0.00	19.1	49.95	50.50	-19.1	16,666	-0.11%
2022/10/17	4	48.28	0.1	48.25	48.70	3.9	16,711	0.02%
2022/10/14	9	48.72	0	0.00	48.45	9	16,847	0.05%
2022/10/13	7.1	48.54	5	48.32	48.15	2.1	17,060	0.01%
2022/10/12	2	49.20	8	49.85	49.60	-6	17,138	-0.04%
2022/10/11	4.3	49.62	8	49.91	49.50	-3.7	17,391	-0.02%
2022/10/07	1	50.60	0	0.00	50.70	1	17,483	0.01%
2022/10/06	1	50.40	2	50.90	50.70	-1	17,702	-0.01%
2022/10/05	13	50.57	11.1	50.69	50.60	2	17,977	0.01%
2022/10/04	4	49.00	4	49.20	49.45	0	18,198	0.00%
2022/10/03	13.7	49.07	0.1	49.15	48.90	13.7	18,097	0.08%
2022/09/30	12.2	49.49	1.3	49.59	49.90	10.9	18,121	0.06%
2022/09/29	10.2	50.08	0	0.00	50.30	10.2	17,935	0.06%
2022/09/28	11.3	50.65	3.1	50.45	50.10	8.2	17,904	0.05%
2022/09/27	6.8	52.14	0	0.00	51.90	6.8	17,867	0.04%
2022/09/26	25.4	52.63	1	52.70	52.90	24.4	17,813	0.14%
2022/09/23	4	54.05	0	0.00	53.80	4	17,932	0.02%
2022/09/22	6.1	53.18	21	53.93	54.40	-14.9	18,087	-0.08%
2022/09/21	20.1	56.55	1	56.90	56.50	19.1	17,955	0.11%
2022/09/20	12	57.00	4	57.00	56.90	8	17,821	0.04%
2022/09/16	7	56.39	2	56.30	56.50	5	17,869	0.03%
2022/09/15	3	56.87	0	0.00	56.80	3	17,757	0.02%
2022/09/14	4.3	56.72	0	0.00	56.70	4.3	17,795	0.02%
2022/09/13	5.1	57.70	6	57.88	57.70	-0.9	17,951	-0.01%
2022/09/12	10	57.10	2	57.10	57.30	8	18,122	0.04%
2022/09/08	0.1	56.40	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	25.1	56.47	0	0.00	56.10	25.1	18,272	0.14%
2022/09/06	8.2	56.70	0	0.00	56.90	8.2	18,236	0.04%
2022/09/05	1	56.40	23	56.50	56.60	-22	18,410	-0.12%
2022/09/02	1.1	56.63	0	0.00	56.60	1.1	18,653	0.01%
2022/09/01	17	56.82	0	0.00	57.10	17	18,831	0.09%
2022/08/31	1	57.50	1.4	57.29	57.40	-0.4	18,843	0.00%
2022/08/30	12	57.35	0	0.00	57.30	12	18,747	0.06%
2022/08/29	6.6	57.51	0	0.00	57.60	6.6	18,924	0.03%
2022/08/26	1	58.70	0	0.00	58.50	1	18,938	0.01%
2022/08/25	6.1	58.37	0	0.00	58.30	6.1	18,981	0.03%
2022/08/24	1	58.20	2	58.50	58.30	-1	19,096	-0.01%
2022/08/23	5.4	58.28	0	0.00	58.20	5.4	20,315	0.03%
2022/08/22	14	58.91	0	0.00	58.80	14	20,608	0.07%
2022/08/19	0	0.00	21	59.70	60.00	-21	20,843	-0.10%
2022/08/18	9	59.86	40	60.00	60.00	-31	21,181	-0.15%
2022/08/17	20	60.30	4.1	60.25	60.50	15.9	21,624	0.07%
2022/08/16	2	60.00	0.2	60.20	60.00	1.8	21,915	0.01%
2022/08/15	21	60.20	32	60.08	60.10	-11	22,460	-0.05%
2022/08/12	10.1	59.61	3	59.90	60.00	7.1	22,599	0.03%
2022/08/11	21	59.15	22.2	59.82	59.90	-1.2	22,914	-0.01%
2022/08/10	1	57.81	0	0.00	58.20	1	23,040	0.00%
2022/08/09	0.2	58.10	0	0.00	57.90	0.2	23,536	0.00%
2022/08/08	3	58.00	11.5	57.36	58.10	-8.5	24,189	-0.04%
2022/08/05	0	0.00	25	56.68	57.00	-25	24,727	-0.10%
2022/08/04	4	56.00	0	0.00	56.00	4	25,216	0.02%
2022/08/03	7	55.76	1	56.60	56.60	6	25,415	0.02%
2022/08/02	22.4	55.89	5	56.00	56.60	17.4	25,976	0.07%
2022/08/01	20	56.52	1	56.60	56.60	19	26,481	0.07%
2022/07/29	20	56.25	11	56.54	56.10	9	27,374	0.03%
2022/07/28	4	56.13	44	56.29	56.30	-40	27,378	-0.15%
2022/07/27	18	55.09	2	55.30	55.30	16	27,223	0.06%
2022/07/26	7	59.09	49	59.18	59.20	-42	26,627	-0.16%
2022/07/25	5	58.92	1	58.80	59.20	4	26,269	0.02%
2022/07/22	2	58.40	24	58.24	58.40	-22	26,169	-0.08%
2022/07/21	26	58.16	3	57.67	58.40	23	26,216	0.09%
2022/07/20	12.2	58.42	0.1	59.40	58.10	12.1	26,099	0.05%
2022/07/19	5	58.64	1	59.00	58.60	4	26,050	0.02%
2022/07/18	0	0.00	12.5	59.19	59.60	-12.5	25,942	-0.05%
2022/07/15	9.5	57.48	0	0.00	57.30	9.5	25,728	0.04%
2022/07/14	3	58.47	1	58.90	58.30	2	25,586	0.01%
2022/07/13	47	58.97	18.2	58.45	58.70	28.8	25,488	0.11%
2022/07/12	33	56.51	0	0.00	55.80	33	25,377	0.13%
2022/07/11	1.1	58.32	0	0.00	58.20	1.1	25,036	0.00%
2022/07/08	1	59.10	0	0.00	58.90	1	25,076	0.00%
2022/07/07	11.5	57.65	3.8	57.89	59.20	7.7	24,927	0.03%
2022/07/06	2	59.10	10	59.00	58.20	-8	24,827	-0.03%
2022/07/05	1	60.20	7	59.50	60.30	-6	24,783	-0.02%
2022/07/04	3.3	58.01	25	57.72	57.90	-21.7	24,607	-0.09%
2022/07/01	9.3	59.03	18.1	58.58	58.30	-8.8	24,789	-0.04%
2022/06/30	14.1	60.22	50	60.14	59.80	-35.9	24,569	-0.15%
2022/06/29	5	60.72	3	60.70	60.80	2	24,593	0.01%
2022/06/28	2	61.25	0	0.00	61.60	2	24,565	0.01%
2022/06/27	21	62.26	0	0.00	61.90	21	24,701	0.09%
2022/06/24	2	61.65	0.1	61.60	61.90	2	24,659	0.01%
2022/06/23	34.1	61.21	1	61.01	61.10	33.1	24,684	0.13%
2022/06/22	4	62.08	30.2	62.60	61.70	-26.2	24,595	-0.11%
2022/06/21	2	62.80	24	62.81	63.20	-22	24,682	-0.09%
2022/06/20	0.2	60.96	21	60.60	60.20	-20.8	24,679	-0.08%
2022/06/17	4	60.88	1	61.20	60.80	3	24,543	0.01%
2022/06/16	1	62.00	2	61.80	61.90	-1	24,428	0.00%
2022/06/15	2	61.75	0	0.00	61.80	2	24,586	0.01%
2022/06/14	2.2	61.36	0	0.00	62.00	2.2	24,679	0.01%
2022/06/13	4.3	61.65	2	61.80	61.80	2.3	24,582	0.01%
2022/06/10	16	62.66	3	63.03	62.90	13	24,422	0.05%
2022/06/09	15	63.20	0	0.00	63.40	15	24,384	0.06%
2022/06/08	0.4	63.90	1	63.90	63.80	-0.6	24,372	0.00%
2022/06/07	10	64.00	1	63.90	63.40	9	24,563	0.04%
2022/06/06	12.2	63.90	2	64.00	64.00	10.2	24,544	0.04%
2022/06/02	10.1	63.64	4.4	63.30	63.70	5.7	25,130	0.02%
2022/06/01	24.2	63.78	0	0.00	63.60	24.2	25,783	0.09%
2022/05/31	24	63.64	11.2	63.65	64.10	12.8	25,952	0.05%
2022/05/30	5	62.80	42.2	62.51	63.20	-37.2	24,693	-0.15%
2022/05/27	5	61.08	1.2	60.68	61.30	3.8	24,505	0.02%
2022/05/26	8.1	59.98	12	59.95	59.70	-3.9	24,455	-0.02%
2022/05/25	48.3	59.60	41	59.36	59.50	7.3	24,745	0.03%
2022/05/24	80	60.31	56	60.34	60.10	24	24,729	0.10%
2022/05/23	68.2	60.98	68	61.24	60.50	0.2	24,463	0.00%
2022/05/20	26	61.83	21	61.81	61.80	5	24,138	0.02%
2022/05/19	57.5	61.81	2	61.65	61.60	55.5	23,987	0.23%
2022/05/18	2	63.25	63.5	63.26	63.70	-61.5	23,626	-0.26%
2022/05/17	107.7	62.07	11	61.61	61.60	96.7	23,407	0.41%	大買/
2022/05/16	14.6	62.24	12	62.26	62.40	2.6	23,070	0.01%
2022/05/13	62.2	63.05	82	63.48	63.50	-19.8	22,557	-0.09%
2022/05/12	55.5	64.88	1	64.40	63.30	54.5	22,023	0.25%
2022/05/11	57.8	66.39	62	66.18	66.20	-4.2	21,432	-0.02%
2022/05/10	13.5	66.97	0	0.00	67.10	13.5	21,167	0.06%
2022/05/09	30.1	69.26	203	68.32	67.80	-172.9	20,607	-0.84%	大賣/鉅額交易
2022/05/06	15.8	70.89	18.8	71.11	71.30	-3.1	20,087	-0.02%
2022/05/05	1.1	74.34	5	75.18	74.50	-3.9	19,489	-0.02%
2022/05/04	0	0.00	10	74.11	74.60	-10	19,498	-0.05%
2022/05/03	1	73.51	0	0.00	73.70	1	19,964	0.01%
2022/04/29	7	74.19	0	0.00	74.40	7	20,183	0.03%
2022/04/28	7.1	73.24	0	0.00	73.40	7.1	20,493	0.03%
2022/04/27	0	0.00	4	73.95	73.20	-4	20,536	-0.02%
2022/04/26	0	0.00	20	74.50	75.10	-20	20,477	-0.10%
2022/04/25	21	74.72	1	74.70	74.80	20	20,531	0.10%
2022/04/21	1	74.20	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0.2	74.00	0.3	74.00	74.90	-0.1	21,629	0.00%
2022/04/19	4	73.73	0	0.00	73.50	4	22,024	0.02%
2022/04/18	1.2	74.03	2.7	74.19	73.90	-1.5	23,113	-0.01%
2022/04/15	5	75.14	0	0.00	75.10	5	23,008	0.02%
2022/04/14	7	75.76	1.4	75.69	75.60	5.6	23,233	0.02%
2022/04/13	20.1	76.30	1	76.50	76.40	19.1	23,341	0.08%
2022/04/12	5	75.80	1.1	75.80	75.80	3.9	23,389	0.02%
2022/04/11	1	76.50	0	0.00	76.50	1	23,312	0.00%
2022/04/08	21	76.13	0	0.00	76.30	21	23,313	0.09%
2022/04/07	7	75.96	30	75.97	76.00	-23	23,325	-0.10%
2022/04/06	2	77.20	0	0.00	77.50	2	23,191	0.01%
2022/04/01	1	76.70	20	76.84	77.10	-19	23,165	-0.08%
2022/03/31	0	0.00	18	76.49	76.50	-18	22,973	-0.08%
2022/03/30	0	0.00	1	76.20	76.10	-1	22,906	0.00%
2022/03/29	1	75.20	2	75.40	75.20	-1	22,733	0.00%
2022/03/28	1	74.80	1	75.00	75.10	0	22,732	0.00%
2022/03/25	13	75.02	1	75.20	75.00	12	22,702	0.05%
2022/03/24	29	74.91	0	0.00	75.50	29	22,799	0.13%
2022/03/23	45.1	75.79	11	76.05	75.90	34.1	24,044	0.14%
2022/03/22	2	73.80	2	74.15	74.30	0	23,782	0.00%
2022/03/21	2.3	74.31	2	73.70	74.30	0.3	23,744	0.00%
2022/03/18	3	74.93	50	75.10	74.30	-47	23,722	-0.20%
2022/03/17	0	0.00	5	74.56	74.80	-5	23,610	-0.02%
2022/03/16	1	72.80	3	72.70	73.10	-2	23,482	-0.01%
2022/03/15	2	72.50	0	0.00	72.70	2	23,502	0.01%
2022/03/14	9	73.07	1	73.50	72.70	8	23,667	0.03%
2022/03/11	60.4	72.85	1	72.70	72.70	59.4	23,716	0.25%
2022/03/10	17	73.72	5	73.48	73.80	12	23,731	0.05%
2022/03/09	12	71.97	2	71.95	71.70	10	23,650	0.04%
2022/03/08	17.3	70.50	1	70.60	70.60	16.3	23,509	0.07%
2022/03/07	22.1	71.86	4	72.05	71.70	18.1	22,942	0.08%
2022/03/04	12	74.58	4	74.60	74.40	8	22,811	0.04%
2022/03/02	5.2	75.41	1	75.80	75.60	4.2	23,078	0.02%
2022/03/01	2.2	75.60	3	75.70	76.20	-0.8	22,997	0.00%
2022/02/25	52	75.13	44.1	74.73	75.10	7.9	22,848	0.03%
2022/02/24	13.4	75.60	33	75.95	75.90	-19.7	22,426	-0.09%
2022/02/23	1	76.50	0	0.00	76.50	1	22,153	0.00%
2022/02/22	103	76.45	1	76.50	76.50	102	22,435	0.45%	大買/鉅額交易
2022/02/21	1	77.40	0	0.00	77.60	1	22,575	0.00%
2022/02/18	2	77.85	3	77.80	77.80	-1	23,102	0.00%
2022/02/17	1	78.60	9.7	78.52	78.20	-8.7	23,247	-0.04%
2022/02/16	2	77.40	1	77.40	77.80	1	23,189	0.00%
2022/02/15	0	0.00	2	77.35	76.60	-2	23,115	-0.01%
2022/02/14	9	76.14	7	76.16	76.10	2	23,054	0.01%
2022/02/11	2.2	77.05	3.2	76.93	77.30	-1	23,073	0.00%
2022/02/10	0.2	77.50	0	0.00	77.40	0.2	23,110	0.00%
2022/02/09	111.3	76.90	3	76.97	77.10	108.3	23,163	0.47%	大買/鉅額交易
2022/02/08	11.5	76.75	0	0.00	76.80	11.5	23,129	0.05%
2022/02/07	2.3	76.70	15	76.81	77.10	-12.7	23,051	-0.06%
2022/01/26	14	75.59	26	75.63	75.60	-12	22,821	-0.05%
2022/01/25	17.3	75.22	8	75.63	75.50	9.3	23,018	0.04%
2022/01/24	6.3	75.85	40	76.03	76.50	-33.7	22,773	-0.15%
2022/01/21	22.3	77.03	246	76.92	76.70	-223.7	23,084	-0.97%	大賣/鉅額交易
2022/01/20	12.5	78.00	0.2	78.30	78.30	12.3	22,715	0.05%
2022/01/19	8	79.04	6	78.80	78.80	2	22,644	0.01%
2022/01/18	2	79.25	6	79.37	79.40	-4	22,617	-0.02%
2022/01/17	33.4	78.87	0	0.00	78.90	33.4	22,492	0.15%
2022/01/14	29	80.28	3	80.50	80.40	26	22,259	0.12%
2022/01/13	61	81.32	12.2	81.02	81.60	48.8	21,985	0.22%
2022/01/12	14	79.67	17.7	79.59	80.00	-3.7	21,365	-0.02%
2022/01/11	71.2	78.89	66	78.75	79.90	5.2	20,931	0.03%
2022/01/10	0	0.00	12	76.02	76.40	-12	19,839	-0.06%
2022/01/07	0.1	75.70	0	0.00	75.70	0.1	19,874	0.00%
2022/01/06	5	75.42	1	75.70	75.90	4	19,670	0.02%
2022/01/05	0	0.00	2	75.75	75.70	-2	19,602	-0.01%
2022/01/04	3	75.30	0.3	75.50	75.30	2.7	19,658	0.01%
2022/01/03	18.1	75.40	0	0.00	75.30	18.1	19,625	0.09%
2021/12/30	0	76.50	0.4	76.30	76.30	-0.4	19,745	0.00%
2021/12/29	2	76.30	7	76.33	76.60	-5	19,899	-0.03%
2021/12/28	2	75.60	4	75.65	75.90	-2	19,971	-0.01%
2021/12/27	5	75.30	0.1	75.30	75.20	4.9	20,035	0.02%
2021/12/24	129	75.38	1	75.10	75.20	128	20,450	0.63%	大買/鉅額交易
2021/12/22	0	0.00	1	74.50	74.40	-1	20,660	0.00%
2021/12/21	1	75.00	2.1	74.85	74.80	-1.1	20,663	-0.01%
2021/12/20	3.1	74.22	1	74.50	74.10	2.1	20,665	0.01%
2021/12/17	5	74.80	0	74.70	74.30	5	20,632	0.02%
2021/12/15	3	74.70	0	0.00	74.60	3	19,813	0.02%
2021/12/14	3.5	74.96	2	75.20	74.90	1.5	20,293	0.01%
2021/12/13	11	76.63	13	75.93	75.70	-2	20,323	-0.01%
2021/12/10	0	0.00	1	75.80	75.90	-1	20,383	0.00%
2021/12/09	2.3	75.64	0	0.00	76.00	2.3	20,596	0.01%
2021/12/08	2	75.40	6	75.43	76.00	-4	21,110	-0.02%
2021/12/07	2.1	74.19	5.1	74.72	75.30	-3.1	20,922	-0.01%
2021/12/06	2	74.00	0	0.00	74.10	2	20,895	0.01%
2021/12/03	3.4	74.05	1	73.90	73.90	2.4	21,114	0.01%
2021/12/02	0.6	73.98	0.2	74.00	73.70	0.4	21,136	0.00%
2021/12/01	0.3	73.60	5.2	73.98	74.10	-4.9	21,743	-0.02%
2021/11/30	27.3	73.51	0	0.00	73.10	27.3	22,098	0.12%
2021/11/29	31	73.50	11	73.53	73.50	20	21,815	0.09%
2021/11/26	10	74.39	5.3	74.29	74.20	4.7	21,766	0.02%
2021/11/25	0	0.00	3	74.27	74.30	-3	21,798	-0.01%
2021/11/24	0	0.00	1	74.70	74.40	-1	22,013	0.00%
2021/11/23	6	74.37	92	74.90	74.30	-86	22,200	-0.39%
2021/11/19	23	75.21	121	75.52	74.80	-98	22,104	-0.44%	大賣/
2021/11/18	6.2	76.46	8.5	76.19	76.40	-2.3	22,093	-0.01%
2021/11/17	28.7	75.06	7	75.43	76.10	21.7	22,097	0.10%
2021/11/16	3	74.03	1	73.60	74.00	2	21,727	0.01%
2021/11/15	1	74.00	3	74.07	74.00	-2	21,793	-0.01%
2021/11/12	103	73.30	3.6	73.32	73.30	99.4	21,758	0.46%	大買/
2021/11/11	4	73.10	1	73.00	73.00	3	21,928	0.01%
2021/11/10	1	72.80	2	73.25	73.00	-1	22,005	0.00%
2021/11/09	6	73.53	2	73.20	73.10	4	21,976	0.02%
2021/11/08	0.1	73.60	2.1	73.37	73.60	-2.1	22,005	-0.01%
2021/11/05	8.3	72.30	3.2	72.38	72.50	5.1	22,472	0.02%
2021/11/04	2.3	72.63	0.1	72.90	72.50	2.2	22,426	0.01%
2021/11/03	5.3	72.58	2	72.50	72.70	3.3	22,518	0.01%
2021/11/02	10.1	72.90	5	72.76	72.60	5.1	22,465	0.02%
2021/11/01	6.4	73.05	5	73.16	73.10	1.4	22,134	0.01%
2021/10/29	7.2	73.54	19.7	73.55	73.60	-12.5	21,917	-0.06%
2021/10/28	0.1	74.80	3	74.63	74.50	-2.9	21,354	-0.01%
2021/10/27	3	74.60	0	0.00	75.00	3	21,533	0.01%
2021/10/26	0	0.00	2.2	75.30	75.50	-2.2	21,825	-0.01%
2021/10/25	1	74.60	0	0.00	74.80	1	21,970	0.00%
2021/10/22	1	74.10	0.1	74.40	74.10	1	22,412	0.00%
2021/10/21	0	0.00	6	74.08	74.80	-6	22,994	-0.03%
2021/10/20	18	74.90	10.1	74.35	74.30	8	23,928	0.03%
2021/10/19	0	0.00	12	74.70	74.80	-12	24,513	-0.05%
2021/10/18	0	75.40	0	0.00	75.10	0	25,018	0.00%
2021/10/15	1	75.10	22	75.03	75.10	-21	25,417	-0.08%
2021/10/14	3	74.70	4	74.85	74.40	-1	25,773	0.00%
2021/10/13	2	75.30	3	74.27	74.50	-1	26,599	0.00%
2021/10/12	4	73.70	3	73.90	74.80	1	27,409	0.00%
2021/10/08	1	75.20	0	0.00	75.30	1	27,716	0.00%
2021/10/07	16	75.80	1	76.10	75.50	15	28,192	0.05%
2021/10/06	1.4	74.61	2	74.15	74.70	-0.6	28,474	0.00%
2021/10/05	7	73.67	6	74.13	73.80	1	29,237	0.00%
2021/10/04	1	74.51	23	74.27	74.40	-22	29,236	-0.08%
2021/10/01	16.1	75.19	29	75.28	75.40	-12.9	29,267	-0.04%
2021/09/30	12.1	76.83	0	0.00	76.70	12.1	28,911	0.04%
2021/09/29	1	76.80	1	76.80	76.70	0	28,935	0.00%
2021/09/28	1.2	77.48	0	0.00	77.50	1.2	28,835	0.00%
2021/09/27	1.4	78.19	5	77.68	77.70	-3.6	28,897	-0.01%
2021/09/24	12	77.73	2	77.30	77.50	10	28,910	0.03%
2021/09/23	4	77.50	2	78.05	77.40	2	29,021	0.01%
2021/09/22	36	76.81	27	76.67	77.10	9	29,044	0.03%
2021/09/17	36.4	79.42	26	79.59	78.80	10.4	28,590	0.04%
2021/09/16	10	80.60	13	80.57	80.70	-3	28,189	-0.01%
2021/09/15	4	81.00	16	80.46	81.40	-12	28,051	-0.04%
2021/09/14	19	81.68	19	81.72	80.80	0	27,943	0.00%
2021/09/13	34	80.34	19	79.83	81.40	15	27,843	0.05%
2021/09/10	0.3	77.90	0	0.00	77.60	0.3	27,755	0.00%
2021/09/09	6.2	76.54	1	77.00	77.40	5.2	28,035	0.02%
2021/09/08	32.1	77.25	19	76.99	77.40	13.1	27,917	0.05%
2021/09/07	6.1	78.10	17.2	77.91	78.10	-11.2	27,716	-0.04%
2021/09/06	119	77.74	7.3	77.55	77.20	111.7	27,656	0.40%	大買/鉅額交易
2021/09/03	6	83.72	20.5	84.53	84.80	-14.5	27,059	-0.05%
2021/09/02	24.1	83.25	91.2	82.73	82.70	-67.1	26,702	-0.25%
2021/09/01	5	84.88	2	84.85	84.20	3	26,371	0.01%
2021/08/31	9.2	84.34	1	84.90	85.00	8.2	26,181	0.03%
2021/08/30	209.1	83.99	10.1	84.25	84.80	199	25,889	0.77%	大買/鉅額交易
2021/08/27	103.6	81.74	13.5	82.54	83.50	90.1	25,694	0.35%	大買/
2021/08/26	4.2	80.58	102	80.90	81.30	-97.8	25,664	-0.38%	大賣/
2021/08/25	109	80.05	1	80.40	80.80	108	25,798	0.42%	大買/鉅額交易
2021/08/24	12.1	79.98	24	78.69	80.40	-12	25,725	-0.05%
2021/08/23	17	78.86	26	78.55	79.00	-9	25,584	-0.04%
2021/08/20	3	76.27	1	76.40	76.50	2	25,472	0.01%
2021/08/19	7	77.06	35	77.33	77.00	-28	26,040	-0.11%
2021/08/18	21	77.80	1	78.00	78.00	20	25,902	0.08%
2021/08/17	16	78.03	25	77.84	78.20	-9	26,016	-0.03%
2021/08/16	11.1	76.81	18	76.68	76.50	-6.9	25,957	-0.03%
2021/08/13	1	78.10	40	77.96	78.10	-39	26,571	-0.15%
2021/08/12	3	79.50	23	79.73	78.80	-20	26,794	-0.07%
2021/08/11	29.2	79.11	13	78.84	79.20	16.2	27,129	0.06%
2021/08/10	1	76.00	4	76.23	76.00	-3	27,455	-0.01%
2021/08/09	20.1	75.50	2	76.20	76.10	18.1	28,302	0.06%
2021/08/06	1	76.30	0	0.00	76.00	1	28,733	0.00%
2021/08/05	0	0.00	1	76.10	76.30	-1	29,698	0.00%
2021/08/04	9	76.11	1	76.20	76.30	8	31,868	0.03%
2021/08/03	8	76.09	1	76.00	76.40	7	33,264	0.02%
2021/08/02	22	75.61	11.2	75.44	76.50	10.8	34,382	0.03%
2021/07/30	11.2	75.30	0.1	75.50	75.00	11.1	34,549	0.03%
2021/07/29	13	75.88	0	0.00	75.80	13	34,671	0.04%
2021/07/28	11.1	75.43	10	75.01	75.60	1.1	35,189	0.00%
2021/07/27	2.2	76.42	10	76.72	76.40	-7.8	35,754	-0.02%
2021/07/26	28.2	80.72	16.2	80.37	78.50	12	36,651	0.03%
2021/07/23	120.5	84.52	20	84.09	85.00	100.5	35,783	0.28%	大買/
2021/07/22	51.1	82.33	17.9	83.83	84.10	33.2	35,413	0.09%
2021/07/21	8.3	82.39	16	82.00	81.80	-7.7	35,067	-0.02%
2021/07/20	23.3	81.43	29	81.26	81.50	-5.7	35,157	-0.02%
2021/07/19	27.4	83.64	13.2	83.78	83.00	14.2	34,832	0.04%
2021/07/16	125.1	80.32	72.3	80.58	82.90	52.8	34,503	0.15%	大買/
2021/07/15	16.3	79.41	5.6	79.46	79.50	10.7	33,951	0.03%
2021/07/14	8	77.91	0.5	78.10	78.10	7.5	33,901	0.02%
2021/07/13	7.1	76.60	12.3	76.89	76.20	-5.2	33,916	-0.02%
2021/07/12	35	77.86	88	77.89	76.10	-53	33,786	-0.16%
2021/07/09	6.4	74.21	57.1	74.09	74.20	-50.6	33,694	-0.15%
2021/07/08	40.1	74.40	6	74.92	74.80	34.1	33,692	0.10%
2021/07/06	3	73.80	3.2	73.89	73.70	-0.2	34,220	0.00%
2021/07/05	1	73.80	11	73.74	73.90	-10	34,315	-0.03%
2021/07/02	0.1	73.30	2	73.00	72.90	-1.9	34,431	-0.01%
2021/07/01	0.3	73.80	10	73.50	73.40	-9.7	34,570	-0.03%
2021/06/30	3	73.73	13	73.76	73.90	-10	34,764	-0.03%
2021/06/29	3	72.80	6	72.57	72.60	-3	35,045	-0.01%
2021/06/28	21	73.11	2	73.30	73.20	19	35,424	0.05%
2021/06/25	1	73.00	14	72.41	72.90	-13	35,800	-0.04%
2021/06/24	0	0.00	35	71.74	71.90	-35	35,812	-0.10%
2021/06/23	12	70.85	0.4	71.11	71.80	11.7	36,140	0.03%
2021/06/22	9.1	70.58	1	70.80	70.70	8.1	36,335	0.02%
2021/06/21	45.2	70.10	61	70.00	70.00	-15.8	36,352	-0.04%
2021/06/18	78.3	71.72	34	71.70	71.30	44.3	36,089	0.12%
2021/06/17	0	0.00	10	72.20	72.30	-10	35,879	-0.03%
2021/06/16	24	72.71	10	72.60	72.60	14	36,428	0.04%
2021/06/11	7	74.00	0.2	74.00	73.80	6.8	36,693	0.02%
2021/06/10	0	0.00	2	73.80	73.80	-2	36,729	-0.01%
2021/06/09	0	0.00	3	72.90	72.90	-3	37,125	-0.01%
2021/06/08	0	0.00	3	73.70	73.70	-3	37,549	-0.01%
2021/06/07	0	0.00	19	72.52	73.20	-19	38,854	-0.05%
2021/06/04	9.1	72.56	10	72.70	72.90	-1	39,203	0.00%
2021/06/03	1	73.60	1	73.70	73.60	0	39,914	0.00%
2021/06/02	14	73.49	18.4	73.43	74.50	-4.4	40,087	-0.01%
2021/06/01	0.3	72.90	0	0.00	73.00	0.3	39,920	0.00%
2021/05/31	3	72.13	0	0.00	72.30	3	40,115	0.01%
2021/05/28	2	72.20	10	72.11	72.00	-8	40,194	-0.02%
2021/05/27	3	70.63	2	70.80	71.60	1	40,267	0.00%
2021/05/26	1	71.20	11	71.49	71.60	-10	40,456	-0.02%
2021/05/25	7	71.80	0.6	71.90	71.90	6.4	41,177	0.02%
2021/05/24	1.2	71.88	59	71.49	72.00	-57.8	41,309	-0.14%
2021/05/21	13	72.62	13	72.69	72.00	0	41,400	0.00%
2021/05/20	3	69.80	0	0.00	70.20	3	40,820	0.01%
2021/05/19	5	70.80	5	71.06	70.60	0	40,702	0.00%
2021/05/18	16	68.26	24.2	70.67	71.40	-8.2	40,660	-0.02%
2021/05/17	16	67.89	36	66.88	65.60	-20	40,601	-0.05%
2021/05/14	16.2	69.83	36.3	69.63	69.60	-20.1	39,774	-0.05%
2021/05/13	88	69.39	62	68.93	68.60	26	39,246	0.07%
2021/05/12	69.2	70.65	64	70.90	70.00	5.2	38,421	0.01%
2021/05/11	57.1	76.34	48	74.95	74.80	9.1	36,694	0.02%
2021/05/10	7	74.33	49	74.54	76.60	-42	35,260	-0.12%
2021/05/07	2	70.40	11.2	70.49	70.80	-9.2	34,384	-0.03%
2021/05/06	13.9	70.06	7	69.73	69.60	6.9	34,193	0.02%
2021/05/05	55	69.33	38.7	69.89	69.50	16.3	33,736	0.05%
2021/05/04	40.1	67.72	61	67.67	67.40	-20.9	33,156	-0.06%
2021/05/03	31	69.98	39	69.92	68.80	-8	32,463	-0.02%
2021/04/29	3	64.20	31	64.28	64.20	-28	31,048	-0.09%
2021/04/28	4	64.92	33.3	65.58	65.10	-29.2	30,854	-0.09%
2021/04/27	15	64.30	12	64.23	64.90	3	30,724	0.01%
2021/04/26	10	63.90	15	63.82	64.10	-5	30,536	-0.02%
2021/04/23	21.7	60.83	20.7	61.31	61.30	1	30,234	0.00%
2021/04/22	7	61.60	1	61.20	61.10	6	30,326	0.02%
2021/04/21	6.1	61.09	0	0.00	61.40	6.1	30,017	0.02%
2021/04/20	14	62.39	9	61.44	61.80	5	30,043	0.02%
2021/04/19	12	61.28	19	61.25	61.80	-7	30,178	-0.02%
2021/04/16	26	59.33	0	59.70	60.00	26	30,110	0.09%
2021/04/15	37	58.76	34	58.59	60.00	3	30,284	0.01%
2021/04/14	2	57.00	2	56.70	57.10	0	29,598	0.00%
2021/04/13	6	57.95	4	57.93	57.80	2	29,559	0.01%
2021/04/12	11	57.43	3.1	57.80	58.00	7.9	29,197	0.03%
2021/04/09	2	56.60	346	56.57	56.40	-344	28,971	-1.19%	大賣/鉅額交易
2021/04/08	10	56.99	3	56.93	56.90	7	28,985	0.02%
2021/04/07	1	57.00	12	57.16	57.50	-11	29,180	-0.04%
2021/04/06	14	57.59	9	57.97	57.30	5	28,913	0.02%
2021/04/01	5.1	57.60	10	57.75	57.80	-4.9	28,624	-0.02%
2021/03/31	8	57.35	5.2	57.11	56.80	2.8	28,086	0.01%
2021/03/30	11	56.02	9	56.29	56.80	2	27,757	0.01%
2021/03/29	4	56.03	0	0.00	55.90	4	27,361	0.01%
2021/03/26	3	55.67	2	55.20	55.50	1	27,328	0.00%
2021/03/25	0	0.00	29	54.93	55.30	-29	27,357	-0.11%
2021/03/24	1	54.20	3	54.23	54.40	-2	27,212	-0.01%
2021/03/23	13	54.55	6	54.58	54.50	7	27,030	0.03%
2021/03/22	10	53.55	9	53.66	53.90	1	26,920	0.00%
2021/03/19	9	53.93	4	54.18	53.70	5	27,234	0.02%
2021/03/18	10	54.90	0	0.00	54.40	10	26,995	0.04%
2021/03/17	17.5	54.55	9	54.67	54.50	8.5	27,457	0.03%
2021/03/16	21	55.30	3	55.33	55.40	18	27,420	0.07%
2021/03/15	5	55.80	3.6	56.15	55.50	1.4	27,388	0.01%
2021/03/12	8.3	55.00	0	0.00	54.90	8.3	27,099	0.03%
2021/03/11	32	55.76	38.5	56.40	55.40	-6.5	26,922	-0.02%
2021/03/10	0	0.00	6	53.67	54.00	-6	25,773	-0.02%
2021/03/09	9	53.58	21	53.65	53.70	-12	25,454	-0.05%
2021/03/08	2.2	51.81	2	52.50	52.10	0.2	24,877	0.00%
2021/03/05	26	50.57	5	50.52	50.80	21	24,534	0.09%
2021/03/04	7	50.24	20	51.00	50.60	-13	25,238	-0.05%
2021/03/03	2	50.60	2	51.00	51.00	0	25,089	0.00%
2021/03/02	5	50.66	1	51.10	50.10	4	24,982	0.02%
2021/02/26	53	50.34	98	51.30	49.90	-45	24,694	-0.18%
2021/02/25	3	51.73	10	51.32	51.70	-7	23,847	-0.03%
2021/02/24	12	49.91	1.3	49.99	50.00	10.7	23,128	0.05%
2021/02/23	11	49.32	61	49.55	49.75	-50	22,937	-0.22%
2021/02/22	10	49.15	2	49.57	48.95	8	22,702	0.04%
2021/02/19	1	48.95	6	49.03	49.10	-5	22,644	-0.02%
2021/02/18	0	0.00	3	49.58	49.20	-3	22,724	-0.01%
2021/02/17	11.2	49.13	7	48.76	48.90	4.2	22,516	0.02%
2021/02/05	6	47.00	1	47.00	46.90	5	21,815	0.02%
2021/02/04	0.1	47.10	5	47.30	47.10	-4.9	22,053	-0.02%
2021/02/03	2	47.15	2	47.50	47.60	0	22,835	0.00%
2021/02/02	3	46.15	5	46.85	47.25	-2	22,979	-0.01%
2021/02/01	1	45.75	0	0.00	45.95	1	22,665	0.00%
2021/01/29	0	0.00	4	45.80	45.55	-4	22,644	-0.02%
2021/01/27	0	0.00	2	46.75	46.80	-2	22,191	-0.01%
2021/01/26	5	46.99	5	46.65	46.50	0	22,119	0.00%
2021/01/25	15	47.70	42	47.31	47.40	-27	21,928	-0.12%
2021/01/22	0	0.00	2	46.45	46.25	-2	21,726	-0.01%
2021/01/21	0	0.00	10.3	46.31	46.20	-10.3	21,634	-0.05%
2021/01/20	3	46.35	1	46.70	46.20	2	21,583	0.01%
2021/01/18	1	46.65	30	46.90	46.95	-29	21,305	-0.14%
2021/01/15	9.1	48.31	0	0.00	47.60	9.1	21,046	0.04%
2021/01/14	5	48.00	7	48.30	48.45	-2	20,910	-0.01%
2021/01/13	5.3	47.87	9	48.12	48.30	-3.7	20,703	-0.02%
2021/01/12	30.2	47.57	21	47.81	47.75	9.2	20,349	0.04%
2021/01/11	47	47.36	20	48.00	47.40	27	19,832	0.14%
2021/01/08	6	47.28	8	46.79	47.45	-2	19,420	-0.01%
2021/01/07	3	46.20	1	46.20	46.20	2	18,928	0.01%
2021/01/06	3	45.97	10	45.65	45.60	-7	18,827	-0.04%
2021/01/05	4	46.03	4	46.25	46.35	0	18,643	0.00%
2021/01/04	3	46.20	0	0.00	46.25	3	18,599	0.02%
2020/12/31	1	46.50	2	46.60	46.75	-1	18,506	-0.01%
2020/12/30	3	46.77	4	46.71	46.90	-1	18,315	-0.01%
2020/12/29	1	45.60	6	45.58	45.50	-5	17,978	-0.03%
2020/12/28	9	45.44	0	0.00	45.55	9	18,096	0.05%
2020/12/25	0.1	45.60	0	0.00	45.50	0.1	18,122	0.00%
2020/12/24	3	45.80	6.2	45.50	45.55	-3.2	18,141	-0.02%
2020/12/23	2.2	44.31	0	0.00	44.80	2.2	17,948	0.01%
2020/12/22	7	45.16	2	45.10	44.90	5	17,960	0.03%
2020/12/21	3	45.32	0	0.00	45.50	3	18,211	0.02%
2020/12/18	1	46.45	12	46.68	46.00	-11	18,064	-0.06%
2020/12/17	0	0.00	1	46.25	46.20	-1	17,979	-0.01%
2020/12/16	10	46.40	14	46.31	46.35	-4	18,050	-0.02%
2020/12/15	16	46.16	7	46.63	45.85	9	18,040	0.05%
2020/12/14	46	47.40	41	47.53	47.30	5	17,640	0.03%
2020/12/11	20	47.25	11	47.25	47.20	9	17,326	0.05%
2020/12/10	12	45.06	7	45.80	45.65	5	16,697	0.03%
2020/12/09	12	45.07	0.5	45.00	45.10	11.5	16,532	0.07%
2020/12/08	6	44.93	51	44.90	45.40	-45	16,584	-0.27%
2020/12/07	16	45.27	14	45.39	45.60	2	16,494	0.01%
2020/12/04	6.2	44.96	2	44.90	45.15	4.2	16,320	0.03%
2020/12/03	5	44.70	0	0.00	44.45	5	16,105	0.03%
2020/12/02	3	44.50	0	0.00	44.55	3	15,890	0.02%
2020/12/01	2	44.53	10	44.68	44.80	-8	15,675	-0.05%
2020/11/30	32.9	45.34	7	45.36	44.30	25.9	15,570	0.17%
2020/11/27	21	45.60	0	0.00	45.65	21	14,834	0.14%
2020/11/26	3	45.57	11	45.55	45.60	-8	14,746	-0.05%
2020/11/25	0	0.00	0	45.00	45.15	0	14,672	0.00%
2020/11/24	3	44.97	0	0.00	44.95	3	14,637	0.02%
2020/11/23	8	45.26	1	45.40	45.50	7	14,581	0.05%
2020/11/20	3	44.53	1.1	44.49	44.90	1.9	14,590	0.01%
2020/11/19	0	0.00	15	45.25	45.25	-15	14,975	-0.10%
2020/11/18	0	0.00	3	45.52	45.50	-3	14,881	-0.02%
2020/11/17	17	45.61	8	45.66	45.55	9	14,877	0.06%
2020/11/16	6	45.75	15	45.81	45.55	-9	14,813	-0.06%
2020/11/13	20	45.19	22	45.25	45.30	-2	14,784	-0.01%
2020/11/12	1	45.05	9	45.07	45.20	-8	14,647	-0.05%
2020/11/11	21	44.60	14	45.13	45.55	7	14,376	0.05%
2020/11/10	0	43.45	23	43.50	43.60	-23	13,554	-0.17%
2020/11/09	0	0.00	3	42.68	42.70	-3	13,328	-0.02%
2020/11/06	0	0.00	3	41.77	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	11	41.80	41.65	-11	13,504	-0.08%
2020/11/03	3	41.50	5	41.45	41.60	-2	13,592	-0.01%
2020/11/02	0	0.00	1	41.10	41.45	-1	13,664	-0.01%
2020/10/30	7	40.69	0	0.00	40.70	7	13,672	0.05%
2020/10/29	6	40.71	0	0.00	40.75	6	13,549	0.04%
2020/10/23	5	41.35	2	41.40	41.40	3	13,717	0.02%
2020/10/20	10	41.30	0	0.00	41.40	10	13,680	0.07%
2020/10/19	2	41.50	1	41.45	41.45	1	13,652	0.01%
2020/10/14	0.2	41.80	0	0.00	41.80	0.2	13,725	0.00%
2020/10/13	0	0.00	2	41.50	41.45	-2	13,582	-0.01%
2020/10/08	5	41.05	1	41.15	41.05	4	13,607	0.03%
2020/10/07	6	41.33	0	0.00	41.15	6	13,557	0.04%
2020/10/05	5	41.35	0.6	41.50	41.20	4.4	13,460	0.03%
2020/09/29	0	0.00	1	41.55	41.65	-1	13,566	-0.01%
2020/09/28	0	0.00	5	41.18	41.30	-5	13,654	-0.04%
2020/09/25	1	40.85	0	0.00	40.80	1	13,727	0.01%
2020/09/24	3	40.80	0	0.00	40.60	3	13,700	0.02%
2020/09/23	1	41.90	0	0.00	41.75	1	13,275	0.01%
2020/09/22	8	41.95	0	0.00	41.90	8	13,140	0.06%
2020/09/21	2	42.58	0	0.00	42.40	2	13,295	0.02%
2020/09/18	0	0.00	0.7	43.05	42.85	-0.7	13,252	-0.01%
2020/09/16	0	0.00	1	43.50	43.75	-1	13,096	-0.01%
2020/09/14	2.2	43.42	60	43.63	43.65	-57.8	13,087	-0.44%
2020/09/11	71	43.35	29	43.43	43.45	42	13,010	0.32%
2020/09/10	1	43.00	5	43.00	43.05	-4	12,965	-0.03%
2020/09/07	1	42.40	0	0.00	42.45	1	12,905	0.01%
2020/09/04	2	42.30	1	42.15	42.45	1	13,169	0.01%
2020/09/02	0	0.00	1	42.15	42.20	-1	13,346	-0.01%
2020/09/01	0	0.00	20	42.80	42.80	-20	13,346	-0.15%
2020/08/31	10	43.05	1	43.65	42.80	9	13,272	0.07%
2020/08/26	10	43.15	0	0.00	43.40	10	13,235	0.08%
2020/08/25	5	43.10	34	43.03	43.40	-29	13,156	-0.22%
2020/08/24	3	41.68	0	0.00	41.70	3	12,833	0.02%
2020/08/21	1	41.50	0	0.00	41.80	1	12,897	0.01%
2020/08/20	11	41.31	0	0.00	41.40	11	12,766	0.09%
2020/08/19	0	0.00	4	43.15	42.75	-4	12,709	-0.03%
2020/08/18	0	0.00	1	42.55	42.55	-1	12,493	-0.01%
2020/08/17	10	42.50	30	42.18	42.50	-20	12,560	-0.16%
2020/08/13	10	42.05	0	0.00	42.00	10	12,658	0.08%
2020/08/12	50.3	41.90	0	0.00	41.85	50.3	12,773	0.39%
2020/08/11	116	42.26	27	42.21	41.75	89	12,660	0.70%	大買/
2020/08/07	33	41.32	0	0.00	41.15	33	12,544	0.26%
2020/08/06	1.4	41.67	1	41.75	41.55	0.4	12,531	0.00%
2020/08/05	1	41.30	0.1	41.45	41.40	1	12,568	0.01%
2020/08/04	0	0.00	10	41.35	41.30	-10	12,604	-0.08%
2020/08/03	1	41.30	0	0.00	41.25	1	12,627	0.01%
2020/07/31	7	41.76	0	0.00	41.75	7	12,603	0.06%
2020/07/30	6	41.85	0	0.00	42.20	6	12,463	0.05%
2020/07/29	1.4	42.35	1	42.10	41.80	0.4	12,418	0.00%
2020/07/28	10	41.90	1	41.75	41.70	9	12,617	0.07%
2020/07/27	1.3	41.99	11	42.15	41.80	-9.7	12,746	-0.08%
2020/07/23	1	42.60	0	0.00	42.70	1	12,799	0.01%
2020/07/22	20	42.70	0	0.00	43.10	20	12,889	0.16%
2020/07/21	10	42.65	0	0.00	42.50	10	12,846	0.08%
2020/07/20	1	42.50	0	0.00	42.65	1	12,732	0.01%
2020/07/17	3	42.80	1	42.85	42.80	2	12,866	0.02%
2020/07/16	0	0.00	8	42.81	42.85	-8	13,060	-0.06%
2020/07/15	2	43.00	0	0.00	42.80	2	13,046	0.02%
2020/07/14	2	42.80	0	0.00	42.70	2	13,170	0.02%
2020/07/13	0	0.00	3	43.00	43.00	-3	13,365	-0.02%
2020/07/10	1	42.55	0	0.00	42.40	1	13,490	0.01%
2020/07/09	1	42.95	2	43.50	42.80	-1	13,702	-0.01%
2020/07/08	1	43.20	0	0.00	43.10	1	13,617	0.01%
2020/07/07	0	0.00	2	43.43	43.30	-2	13,722	-0.01%
2020/07/06	0.1	43.10	5.7	43.22	43.30	-5.7	13,742	-0.04%
2020/07/03	0	0.00	1	42.55	42.80	-1	13,867	-0.01%
2020/07/01	7	42.26	0	0.00	42.30	7	14,311	0.05%
2020/06/30	1	43.80	0	0.00	43.90	1	14,307	0.01%
2020/06/29	6	43.67	10	43.70	43.80	-4	14,241	-0.03%
2020/06/24	0	0.00	13	44.15	44.15	-13	14,247	-0.09%
2020/06/23	0	0.00	12	44.04	44.00	-12	14,476	-0.08%
2020/06/22	10	43.40	9	43.60	43.60	1	14,552	0.01%
2020/06/18	21	43.69	0	0.00	43.85	21	14,934	0.14%
2020/06/17	22	43.80	31	44.17	44.30	-9	15,019	-0.06%
2020/06/16	5	44.30	1	44.15	44.10	4	15,493	0.03%
2020/06/15	6	43.23	0	0.00	43.10	6	16,095	0.04%
2020/06/12	5	43.00	5	42.70	43.25	0	16,407	0.00%
2020/06/11	2	44.53	1	44.70	43.60	1	16,848	0.01%
2020/06/10	0	0.00	4	44.53	44.60	-4	17,044	-0.02%
2020/06/08	5	43.70	0	0.00	43.85	5	18,181	0.03%
2020/06/05	0	0.00	1	43.40	43.50	-1	18,324	-0.01%
2020/06/04	0	0.00	2	43.55	43.55	-2	18,566	-0.01%
2020/06/03	1	43.50	3	43.35	43.55	-2	18,973	-0.01%
2020/06/02	1	42.70	0	0.00	42.95	1	18,957	0.01%
2020/05/27	0	0.00	10	42.60	42.65	-10	18,852	-0.05%
2020/05/26	1	41.55	8	42.59	42.45	-7	18,940	-0.04%
2020/05/25	1	41.05	1	41.85	41.70	0	18,867	0.00%
2020/05/22	7	42.07	2	41.73	41.70	5	18,881	0.03%
2020/05/20	1	42.20	8	42.30	42.25	-7	18,801	-0.04%
2020/05/19	20	41.85	11.3	42.00	42.00	8.7	18,690	0.05%
2020/05/18	0	0.00	6	41.10	41.20	-6	18,448	-0.03%
2020/05/15	1	41.00	7	41.10	41.15	-6	18,430	-0.03%
2020/05/14	7	40.72	0	0.00	40.55	7	18,263	0.04%
2020/05/13	6	41.12	1	41.00	40.95	5	18,156	0.03%
2020/05/12	4	40.98	0	0.00	41.20	4	18,167	0.02%
2020/05/11	1	41.40	15	41.18	41.20	-14	18,225	-0.08%
2020/05/08	21	41.00	24	40.81	40.65	-3	18,241	-0.02%
2020/05/07	12	40.48	0	0.00	40.50	12	18,279	0.07%
2020/05/05	12	40.66	0	0.00	40.65	12	18,380	0.07%
2020/05/04	9	40.74	20	40.65	40.75	-11	18,411	-0.06%
2020/04/30	0	0.00	4	42.05	42.30	-4	18,225	-0.02%
2020/04/29	1	41.10	18	41.18	41.05	-17	18,188	-0.09%
2020/04/28	3	40.45	0	0.00	40.30	3	18,182	0.02%
2020/04/27	0	0.00	3	40.00	40.10	-3	18,723	-0.02%
2020/04/24	4	39.40	0	0.00	39.20	4	18,683	0.02%
2020/04/23	1	39.40	15	39.86	39.60	-14	18,723	-0.07%
2020/04/22	10	39.25	10	38.50	39.45	0	18,721	0.00%
2020/04/21	7	39.42	3	39.07	39.00	4	18,670	0.02%
2020/04/20	12	40.23	1	40.10	40.10	11	18,566	0.06%
2020/04/17	2	40.83	4	40.73	40.60	-2	18,610	-0.01%
2020/04/16	14	40.29	1	40.20	40.20	13	18,482	0.07%
2020/04/15	10	41.00	10	40.70	41.05	0	18,295	0.00%
2020/04/14	11	40.11	2	40.60	40.65	9	18,190	0.05%
2020/04/13	8	39.51	128	39.60	39.50	-120	18,003	-0.67%	大賣/鉅額交易
2020/04/10	118	38.83	0	0.00	39.20	118	17,881	0.66%	大買/鉅額交易
2020/04/08	1	37.25	4	37.91	37.95	-3	17,642	-0.02%
2020/04/07	3	37.43	2	37.30	37.25	1	17,403	0.01%
2020/04/06	14	36.93	0	0.00	37.30	14	17,181	0.08%
2020/04/01	9	37.43	0	0.00	37.40	9	16,908	0.05%
2020/03/31	17	38.05	2	38.00	37.55	15	16,767	0.09%
2020/03/30	0	0.00	11	37.36	37.90	-11	16,494	-0.07%
2020/03/27	0	0.00	2	38.03	38.30	-2	16,359	-0.01%
2020/03/26	15	37.14	1	36.95	37.30	14	16,114	0.09%
2020/03/25	0	0.00	5	37.16	37.10	-5	16,112	-0.03%
2020/03/24	13	36.94	6	36.99	36.25	7	15,922	0.04%
2020/03/23	1.2	36.02	16	36.04	36.00	-14.8	15,817	-0.09%
2020/03/20	37	36.02	53	36.00	37.50	-16	15,842	-0.10%
2020/03/19	77	35.04	34	35.57	34.85	43	15,428	0.28%
2020/03/18	10	36.97	12	37.19	36.85	-2	15,332	-0.01%
2020/03/17	3	37.40	2	37.35	37.35	1	15,127	0.01%
2020/03/16	1	38.35	22	39.19	38.05	-21	14,810	-0.14%
2020/03/13	25	37.80	15	38.50	39.65	10	14,425	0.07%
2020/03/12	16	40.70	40	40.71	40.50	-24	13,472	-0.18%
2020/03/11	2	42.45	0	0.00	42.15	2	13,056	0.02%
2020/03/10	2.8	42.46	0	0.00	42.35	2.8	13,022	0.02%
2020/03/09	11	42.60	50	42.40	42.35	-39	12,848	-0.30%
2020/03/05	0	0.00	12	45.08	45.15	-12	12,347	-0.10%
2020/03/04	16	44.03	0	0.00	44.45	16	12,451	0.13%
2020/03/03	25	44.12	0	0.00	44.15	25	12,548	0.20%
2020/03/02	1	43.85	1	43.95	43.95	0	12,678	0.00%
2020/02/27	1	44.50	0	0.00	44.45	1	13,147	0.01%
2020/02/26	0	0.00	16	44.80	44.70	-16	13,411	-0.12%
2020/02/25	3	44.88	0	0.00	44.95	3	13,301	0.02%
2020/02/24	18	45.07	1	45.00	45.00	17	13,338	0.13%
2020/02/17	3	45.70	10	45.70	45.95	-7	13,316	-0.05%
2020/02/14	1	46.15	2	46.05	46.15	-1	13,329	-0.01%
2020/02/13	5	46.05	8	46.00	46.05	-3	13,428	-0.02%
2020/02/12	0	0.00	1	46.50	46.35	-1	13,455	-0.01%
2020/02/11	1	45.90	0	46.00	46.00	1	13,347	0.01%
2020/02/10	16	44.88	1	45.15	45.15	15	13,575	0.11%
2020/02/07	0	0.00	10	45.55	45.40	-10	14,026	-0.07%
2020/02/06	0.2	45.75	0	0.00	46.00	0.2	14,017	0.00%
2020/02/05	0	0.00	5	44.85	45.40	-5	13,961	-0.04%
2020/02/04	10	44.25	1	44.90	45.05	9	13,912	0.06%
2020/02/03	0	0.00	10	44.20	44.15	-10	13,979	-0.07%
2020/01/31	1	45.25	4	45.00	45.05	-3	13,806	-0.02%
2020/01/30	22	45.32	23	44.93	45.00	-1	13,719	-0.01%
2020/01/20	33	47.10	0	0.00	47.10	33	13,126	0.25%
2020/01/17	10.2	47.00	5	47.00	47.15	5.2	13,064	0.04%
2020/01/16	10	46.80	23	46.70	46.90	-13	12,986	-0.10%
2020/01/15	0	0.00	1	47.00	46.80	-1	12,907	-0.01%
2020/01/14	51	46.90	0	0.00	47.00	51	12,838	0.40%
2020/01/13	0	0.00	2	46.90	46.80	-2	12,734	-0.02%
2020/01/08	0	0.00	5	45.80	45.80	-5	12,623	-0.04%
2020/01/07	5	46.25	1	46.30	46.30	4	12,548	0.03%
2020/01/06	0	0.00	1	46.35	46.40	-1	12,563	-0.01%
2020/01/03	0	0.00	1	46.75	46.75	-1	12,558	-0.01%
2020/01/02	0	0.00	2	46.40	46.45	-2	12,533	-0.02%
2019/12/31	0	0.00	10	46.55	46.40	-10	12,504	-0.08%
2019/12/30	6	46.55	0	0.00	46.70	6	12,500	0.05%
2019/12/27	0	0.00	2	46.60	46.75	-2	12,512	-0.02%
2019/12/23	0	0.00	2	46.60	46.65	-2	12,613	-0.02%
2019/12/20	10	46.75	1	46.80	46.75	9	12,650	0.07%
2019/12/18	0	0.00	1	46.55	46.75	-1	12,459	-0.01%
2019/12/17	5	46.38	0	0.00	46.50	5	12,454	0.04%
2019/12/16	16	46.71	8	47.05	46.60	8	12,268	0.07%
2019/12/13	2	47.00	10	47.01	47.15	-8	12,136	-0.07%
2019/12/12	0	0.00	1.3	46.08	46.05	-1.3	11,685	-0.01%
2019/12/11	10	46.00	12	46.04	45.95	-2	11,598	-0.02%
2019/12/09	0	0.00	8	45.40	45.45	-8	11,404	-0.07%
2019/12/06	10	45.25	20	45.30	45.45	-10	11,572	-0.09%
2019/12/05	0	0.00	2.8	45.10	45.50	-2.8	11,663	-0.02%
2019/12/04	10	44.70	1	44.75	44.80	9	11,452	0.08%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/12/02	1	44.45	1	44.60	44.80	0	11,513	0.00%
2019/11/29	6	44.96	1	44.90	44.80	5	11,431	0.04%
2019/11/28	3	45.40	0	0.00	45.40	3	11,208	0.03%
2019/11/27	2	45.60	24	45.70	45.85	-22	11,107	-0.20%
2019/11/26	14	46.11	0.5	46.00	46.00	13.5	10,945	0.12%
2019/11/25	0	0.00	3	46.00	46.10	-3	10,286	-0.03%
2019/11/21	1	45.05	0	0.00	45.05	1	10,041	0.01%
2019/11/20	2	45.20	1	45.25	45.45	1	9,948	0.01%
2019/11/18	0	0.00	1	45.30	45.60	-1	9,831	-0.01%
2019/11/15	0	0.00	3	45.30	45.30	-3	9,898	-0.03%
2019/11/14	6	45.15	0	0.00	45.10	6	9,986	0.06%
2019/11/13	2	45.25	3	45.45	45.30	-1	10,209	-0.01%
2019/11/12	7	45.45	0	0.00	45.55	7	10,259	0.07%
2019/11/11	0	0.00	1	45.10	45.20	-1	10,222	-0.01%
2019/11/08	7	45.38	5	45.53	45.60	2	10,236	0.02%
2019/11/07	16	45.95	15	45.58	45.50	1	10,148	0.01%
2019/11/06	6	45.53	23	45.48	45.85	-17	9,873	-0.17%
2019/11/04	39	44.63	0	0.00	44.95	39	9,414	0.41%
2019/10/31	3	44.90	0	0.00	44.55	3	9,553	0.03%
2019/10/25	0	0.00	15	45.52	45.50	-15	9,528	-0.16%
2019/10/22	0	0.00	11	45.42	45.50	-11	9,502	-0.12%
2019/10/21	1	45.35	0	0.00	45.40	1	9,511	0.01%
2019/10/18	0	0.00	3	45.30	45.25	-3	9,561	-0.03%
2019/10/17	0	0.00	13	45.23	45.30	-13	9,504	-0.14%
2019/10/16	0	0.00	1	45.25	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	14.4	44.80	44.95	-14.4	9,492	-0.15%
2019/10/14	0	0.00	1	44.80	44.80	-1	9,512	-0.01%
2019/10/09	5	44.25	0	0.00	43.90	5	9,473	0.05%
2019/10/07	0	0.00	1	44.05	44.00	-1	9,406	-0.01%
2019/10/04	8	44.05	0	0.00	44.00	8	9,453	0.08%
2019/10/03	1	44.05	1	44.10	44.10	0	9,476	0.00%
2019/10/02	10	44.70	0	0.00	44.75	10	9,489	0.11%
2019/09/26	0	0.00	2	44.60	44.60	-2	10,060	-0.02%
2019/09/25	2	44.50	0	0.00	44.40	2	10,268	0.02%
2019/09/24	3	44.87	0	0.00	45.00	3	10,405	0.03%
2019/09/23	3	44.77	0	0.00	44.85	3	10,504	0.03%
2019/09/20	2	45.15	10	45.25	45.15	-8	10,806	-0.07%
2019/09/19	1	45.20	11	45.35	45.20	-10	10,757	-0.09%
2019/09/18	0	0.00	25	45.48	45.60	-25	10,735	-0.23%
2019/09/17	0	0.00	10	45.23	45.55	-10	10,693	-0.09%
2019/09/16	0	0.00	1	45.15	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	5	45.00	45.00	-5	10,726	-0.05%
2019/09/11	2	45.00	14	44.70	44.95	-12	10,826	-0.11%
2019/09/10	1	44.85	5	44.96	44.90	-4	10,813	-0.04%
2019/09/04	0	0.00	10	43.60	43.45	-10	10,519	-0.10%
2019/09/03	0	0.00	3	43.40	43.25	-3	10,585	-0.03%
2019/08/30	2	43.25	0	0.00	43.65	2	10,756	0.02%
2019/08/29	0	0.00	2	43.23	43.15	-2	10,797	-0.02%
2019/08/28	1	43.55	0	0.00	43.70	1	10,818	0.01%
2019/08/27	0	0.00	2	43.50	43.50	-2	10,851	-0.02%
2019/08/26	6	42.99	0	0.00	43.00	6	10,789	0.06%
2019/08/23	5	43.10	0	0.00	43.10	5	10,801	0.05%
2019/08/22	3	43.15	5	43.30	43.10	-2	10,813	-0.02%
2019/08/19	2	43.50	5	43.20	43.35	-3	11,128	-0.03%
2019/08/16	1	41.95	2	42.75	43.15	-1	11,048	-0.01%
2019/08/15	10	41.95	3	42.15	41.90	7	10,942	0.06%
2019/08/13	3	42.50	15	42.35	42.30	-12	11,116	-0.11%
2019/08/12	16	42.09	0	0.00	41.90	16	11,259	0.14%
2019/08/07	2	41.65	0	0.00	41.65	2	11,618	0.02%
2019/08/06	7	41.77	0	0.00	41.70	7	11,901	0.06%
2019/08/05	6	41.98	0	0.00	42.00	6	11,942	0.05%
2019/08/02	5	42.30	0	0.00	42.35	5	11,942	0.04%
2019/08/01	1	42.85	1	42.80	42.90	0	12,024	0.00%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/29	10.3	43.50	0	0.00	43.55	10.3	12,158	0.08%
2019/07/25	0	0.00	2	43.60	43.90	-2	12,432	-0.02%
2019/07/24	0	0.00	1	43.60	43.45	-1	12,543	-0.01%
2019/07/22	6.3	43.75	0	0.00	43.60	6.3	12,563	0.05%
2019/07/18	0.5	43.50	0	0.00	43.45	0.5	12,590	0.00%
2019/07/17	5	43.65	18	43.56	43.50	-13	12,580	-0.10%
2019/07/16	0	0.00	5	43.90	44.00	-5	12,466	-0.04%
2019/07/12	0	0.00	35	44.01	43.95	-35	12,723	-0.28%
2019/07/11	5	44.20	0	0.00	44.20	5	12,840	0.04%
2019/07/10	11	44.21	0	0.00	44.30	11	13,018	0.08%
2019/07/09	1	43.95	2	44.05	44.05	-1	13,055	-0.01%
2019/07/05	3	44.22	0	0.00	44.30	3	13,178	0.02%
2019/07/04	11	44.56	0	0.00	44.35	11	13,236	0.08%
2019/07/03	1	46.00	13	46.07	46.10	-12	13,177	-0.09%
2019/07/02	11	46.29	5	46.30	46.25	6	13,031	0.05%
2019/07/01	18	46.22	21	46.21	46.25	-3	12,781	-0.02%
2019/06/28	0	0.00	1	46.05	45.85	-1	12,611	-0.01%
2019/06/27	32	45.81	13	45.85	45.80	19	12,572	0.15%
2019/06/26	0	0.00	7	45.29	45.40	-7	12,505	-0.06%
2019/06/24	0	0.00	1	44.95	44.90	-1	12,607	-0.01%
2019/06/21	14	44.65	10	44.63	44.45	4	12,633	0.03%
2019/06/20	7	44.89	0	0.00	44.65	7	12,612	0.06%
2019/06/19	5	44.63	0	0.00	44.80	5	12,755	0.04%
2019/06/17	0	0.00	2	43.80	44.10	-2	12,868	-0.02%
2019/06/14	4	43.70	0	0.00	43.55	4	13,091	0.03%
2019/06/13	0	0.00	3	43.40	43.65	-3	13,170	-0.02%
2019/06/11	27	44.25	0	0.00	44.45	27	13,372	0.20%
2019/06/10	0	0.00	1	43.95	44.15	-1	13,370	-0.01%
2019/06/06	10	43.05	0	0.00	43.15	10	13,441	0.07%
2019/06/05	1	43.35	0	0.00	43.10	1	13,478	0.01%
2019/06/04	0	0.00	2	43.68	43.90	-2	13,470	-0.01%
2019/06/03	2	43.05	6	43.15	43.65	-4	13,451	-0.03%
2019/05/31	15	43.00	4	43.03	43.25	11	13,432	0.08%
2019/05/29	1.3	42.34	0	0.00	42.45	1.3	13,576	0.01%
2019/05/28	1	42.50	0	0.00	42.30	1	13,740	0.01%
2019/05/27	5	42.15	0	0.00	42.30	5	13,665	0.04%
2019/05/24	1	42.05	0	0.00	42.00	1	13,806	0.01%
2019/05/23	22	42.41	5	42.35	42.50	17	13,755	0.12%
2019/05/22	3	42.40	0	0.00	42.50	3	13,835	0.02%
2019/05/21	5.3	43.02	0	0.00	43.05	5.3	13,864	0.04%
2019/05/20	10.2	41.95	1	42.05	41.90	9.2	13,733	0.07%
2019/05/17	1	42.00	0	0.00	41.90	1	13,636	0.01%
2019/05/16	7	42.34	0	0.00	42.00	7	13,498	0.05%
2019/05/15	1.3	43.33	0	0.00	43.25	1.3	13,362	0.01%
2019/05/14	10	43.01	39	43.19	43.15	-29	13,373	-0.22%
2019/05/13	7	44.10	22	43.91	43.80	-15	13,270	-0.11%
2019/05/09	3	44.73	1	44.70	44.60	2	13,436	0.01%
2019/05/08	6	45.16	5	45.10	45.05	1	13,438	0.01%
2019/05/06	3	45.53	11	45.78	45.60	-8	13,686	-0.06%
2019/05/02	41	46.10	18	46.14	46.40	23	13,506	0.17%
2019/04/30	5	45.75	8	45.70	45.60	-3	13,422	-0.02%
2019/04/26	1.4	45.27	0	0.00	45.50	1.4	13,449	0.01%
2019/04/25	1	45.20	0	0.00	45.20	1	13,629	0.01%
2019/04/19	1	45.20	0	0.00	45.20	1	14,744	0.01%
2019/04/18	2	44.73	0	0.00	45.00	2	14,768	0.01%
2019/04/17	27	45.15	28	45.34	45.20	-1	14,610	-0.01%
2019/04/16	2	45.23	22	45.25	45.30	-20	14,477	-0.14%
2019/04/12	0	0.00	4	45.64	45.70	-4	14,335	-0.03%
2019/04/11	23	46.00	0	0.00	45.55	23	14,325	0.16%
2019/04/10	1	45.45	0	0.00	45.50	1	14,249	0.01%
2019/04/09	1	45.70	5	45.75	45.75	-4	14,189	-0.03%
2019/04/08	6	45.43	10	45.45	45.35	-4	14,074	-0.03%
2019/04/03	2	46.05	155	45.95	46.00	-153	13,801	-1.11%	大賣/鉅額交易
2019/04/02	1	45.90	9	45.98	46.00	-8	13,773	-0.06%
2019/04/01	7	45.77	15	45.92	45.60	-8	13,728	-0.06%
2019/03/29	0	0.00	8	45.64	46.00	-8	13,562	-0.06%
2019/03/28	2	44.65	15	44.89	45.10	-13	13,404	-0.10%
2019/03/27	9	44.99	5	45.05	44.95	4	13,331	0.03%
2019/03/26	3	45.53	1	45.50	45.50	2	13,224	0.02%
2019/03/25	14	45.73	0	0.00	45.55	14	13,349	0.10%
2019/03/22	12	46.45	10	46.85	46.40	2	13,166	0.02%
2019/03/21	0	0.00	2	46.95	46.90	-2	13,054	-0.02%
2019/03/20	10	47.30	5	47.21	47.15	5	13,050	0.04%
2019/03/19	2.8	46.61	15	46.54	46.95	-12.2	12,850	-0.09%
2019/03/18	1	46.00	1	45.90	46.00	0	12,664	0.00%
2019/03/14	5.3	45.11	0	0.00	45.25	5.3	12,452	0.04%
2019/03/13	2.2	45.25	1	45.20	45.25	1.2	12,434	0.01%
2019/03/12	0	0.00	3	45.20	45.00	-3	12,423	-0.02%
2019/03/11	3	44.60	3	44.60	44.50	0	12,436	0.00%
2019/03/08	0	0.00	1	44.75	44.70	-1	12,490	-0.01%
2019/03/06	1	45.20	1	45.25	45.15	0	12,732	0.00%
2019/03/05	2.1	45.13	5	45.15	45.10	-2.9	12,846	-0.02%
2019/03/04	4	44.81	3	44.95	45.15	1	12,921	0.01%
2019/02/27	1	45.20	3	45.25	45.50	-2	12,758	-0.02%
2019/02/26	0	0.00	1	45.55	45.45	-1	12,558	-0.01%
2019/02/25	4	45.21	3	45.20	45.30	1	12,239	0.01%
2019/02/22	2	44.98	0	0.00	45.00	2	12,147	0.02%
2019/02/21	3	45.02	1	45.10	45.10	2	12,083	0.02%
2019/02/20	13	45.05	1	44.95	45.05	12	12,003	0.10%
2019/02/19	0	0.00	1	44.85	44.85	-1	11,846	-0.01%
2019/02/18	5	44.65	0	0.00	44.75	5	11,801	0.04%
2019/02/15	7	44.55	0	0.00	44.40	7	11,767	0.06%
2019/02/14	1	44.80	1	44.90	44.50	0	11,660	0.00%
2019/02/13	0	0.00	1.7	44.59	44.60	-1.7	11,458	-0.02%
2019/02/12	28	44.20	0	0.00	44.30	28	11,447	0.24%
2019/02/11	4	44.28	0	0.00	44.15	4	11,317	0.04%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/29	2	44.75	0	0.00	44.75	2	11,121	0.02%
2019/01/28	0	0.00	1	44.50	44.60	-1	10,954	-0.01%
2019/01/24	2	44.13	20.7	44.11	44.05	-18.7	10,643	-0.18%
2019/01/23	1	44.10	0	0.00	44.30	1	10,634	0.01%
2019/01/22	1.3	44.25	0	0.00	44.25	1.3	10,710	0.01%
2019/01/21	2	44.23	1	44.15	44.30	1	10,736	0.01%
2019/01/18	8	44.19	0	0.00	44.15	8	10,904	0.07%
2019/01/17	8	44.08	20	43.75	44.05	-12	11,002	-0.11%
2019/01/16	32	44.05	6	44.02	44.00	26	10,922	0.24%
2019/01/15	4	44.64	0	0.00	44.60	4	10,614	0.04%
2019/01/14	9.5	45.13	2	45.60	45.00	7.5	10,342	0.07%
2019/01/11	4	46.00	7	46.30	45.95	-3	10,140	-0.03%
2019/01/10	15.8	46.70	0	0.00	46.90	15.8	9,958	0.16%
2019/01/09	0	0.00	5	47.06	47.05	-5	10,011	-0.05%
2019/01/08	8	45.78	0	0.00	45.70	8	9,975	0.08%
2019/01/07	2	45.95	1	45.95	45.95	1	10,273	0.01%
2019/01/04	3	45.20	1	45.30	45.30	2	10,445	0.02%
2019/01/03	1	45.90	5	45.75	45.80	-4	10,903	-0.04%
2019/01/02	2	46.38	2	47.20	46.10	0	11,063	0.00%
2018/12/28	1	46.75	0	0.00	47.05	1	11,114	0.01%
2018/12/27	0	0.00	1	46.85	46.95	-1	11,424	-0.01%
2018/12/26	6	46.63	0	0.00	46.50	6	11,549	0.05%
2018/12/25	2	46.33	0	0.00	46.50	2	11,742	0.02%
2018/12/20	2	47.03	0	0.00	47.05	2	12,555	0.02%
2018/12/19	2	47.03	0	0.00	47.30	2	12,580	0.02%
2018/12/18	3	47.10	6	47.15	47.05	-3	12,666	-0.02%
2018/12/17	1	47.55	0	0.00	47.75	1	12,959	0.01%
2018/12/14	21	47.55	1	47.45	47.45	20	13,129	0.15%
2018/12/13	5	48.00	5	47.90	48.05	0	13,081	0.00%
2018/12/12	0	0.00	5	47.35	47.55	-5	13,095	-0.04%
2018/12/10	14	47.43	6	47.50	47.50	8	12,977	0.06%
2018/12/07	6	48.01	0	0.00	48.00	6	12,947	0.05%
2018/12/06	5	48.02	0	0.00	48.00	5	12,897	0.04%
2018/12/05	3	48.35	5	48.30	48.35	-2	12,874	-0.02%
2018/12/04	11	48.59	1	48.75	48.75	10	12,872	0.08%
2018/12/03	14	49.19	5	49.25	49.15	9	12,840	0.07%
2018/11/30	2	48.60	15	48.80	48.80	-13	12,724	-0.10%
2018/11/29	5	48.97	0	0.00	48.60	5	12,537	0.04%
2018/11/28	15	49.04	16	48.85	48.85	-1	12,400	-0.01%
2018/11/27	15	49.34	0	0.00	49.10	15	12,281	0.12%
2018/11/26	10	50.75	0	0.00	49.90	10	12,278	0.08%
2018/11/23	5	50.50	5	50.30	50.10	0	12,218	0.00%
2018/11/22	5	50.40	0	0.00	50.80	5	12,229	0.04%
2018/11/21	5	50.56	0	0.00	50.70	5	12,268	0.04%
2018/11/20	0	0.00	5	51.24	50.50	-5	12,327	-0.04%
2018/11/19	0	0.00	12	51.23	51.50	-12	12,437	-0.10%
2018/11/14	6	50.72	0	0.00	51.20	6	12,470	0.05%
2018/11/13	9	50.63	0	0.00	51.00	9	12,510	0.07%
2018/11/09	0	0.00	14	51.04	51.10	-14	12,793	-0.11%
2018/11/08	0	0.00	36	50.31	50.90	-36	12,772	-0.28%
2018/11/07	15	50.13	6	49.82	50.30	9	12,670	0.07%
2018/11/06	0	0.00	7	49.56	49.80	-7	12,719	-0.06%
2018/11/05	6	48.62	24	48.58	49.20	-18	12,683	-0.14%
2018/11/02	8	48.26	0	0.00	48.90	8	12,682	0.06%
2018/11/01	5	47.93	2	48.33	48.30	3	12,704	0.02%
2018/10/31	4.3	48.07	0	0.00	48.45	4.3	12,664	0.03%
2018/10/29	2	47.00	0	0.00	46.90	2	12,550	0.02%
2018/10/26	2	47.70	2	47.10	47.10	0	12,485	0.00%
2018/10/25	3	48.32	1	48.00	48.00	2	12,226	0.02%
2018/10/24	4	49.14	1	49.15	49.15	3	12,250	0.02%
2018/10/23	2	49.50	0	0.00	49.55	2	12,184	0.02%
2018/10/22	3	50.20	36	50.09	50.00	-33	12,160	-0.27%
2018/10/19	1	50.10	0	0.00	50.20	1	12,270	0.01%
2018/10/16	4	49.73	1	49.85	49.70	3	12,337	0.02%
2018/10/15	1	49.65	0	0.00	49.95	1	12,269	0.01%
2018/10/12	13	49.27	6	49.67	50.10	7	12,013	0.06%
2018/10/11	18	50.00	2	49.65	49.65	16	11,865	0.13%
2018/10/09	0	0.00	4	51.70	51.50	-4	11,377	-0.04%
2018/10/05	1	50.50	19	51.58	50.90	-18	11,086	-0.16%
2018/10/04	7	51.56	3	51.53	51.60	4	10,810	0.04%
2018/10/02	1	52.00	5	52.12	52.10	-4	10,636	-0.04%
2018/10/01	0	0.00	3	52.10	52.50	-3	10,512	-0.03%
2018/09/28	12	51.70	0	0.00	51.80	12	10,484	0.11%
2018/09/27	0	0.00	16	51.58	51.90	-16	10,330	-0.15%
2018/09/26	0	0.00	1	51.20	51.00	-1	10,162	-0.01%
2018/09/25	3	51.60	2	51.50	51.10	1	10,326	0.01%
2018/09/21	10.3	51.24	5	51.34	51.10	5.3	10,288	0.05%
2018/09/20	0	0.00	2	50.55	50.40	-2	9,862	-0.02%
2018/09/19	9	50.16	0	0.00	50.30	9	9,754	0.09%
2018/09/18	5	50.02	0	0.00	50.00	5	9,957	0.05%
2018/09/14	1	50.10	0	0.00	50.10	1	10,481	0.01%
2018/09/13	9	49.98	0	0.00	49.90	9	10,634	0.08%
2018/09/12	3	49.70	0.3	49.80	49.70	2.7	10,843	0.02%
2018/09/11	7	49.59	0	0.00	49.80	7	11,015	0.06%
2018/09/10	11	49.45	0.1	49.60	49.40	10.9	11,238	0.10%
2018/09/07	30	49.86	0	0.00	49.50	30	11,443	0.26%
2018/09/05	4	50.45	0	0.00	50.20	4	11,510	0.03%
2018/09/04	1	50.60	1.1	50.90	50.90	-0.1	11,548	0.00%
2018/09/03	0	0.00	1	50.60	50.60	-1	11,551	-0.01%
2018/08/31	0	0.00	10	50.60	50.90	-10	11,622	-0.09%
2018/08/30	0	0.00	1	50.70	50.50	-1	11,622	-0.01%
2018/08/28	0	0.00	10	50.80	50.80	-10	11,740	-0.09%
2018/08/24	3	49.68	0	0.00	49.85	3	11,640	0.03%
2018/08/23	0	0.00	1.1	50.11	50.10	-1.1	11,918	-0.01%
2018/08/22	11	50.09	0	0.00	50.10	11	12,211	0.09%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	0.3	50.00	0	0.00	49.90	0.3	12,047	0.00%
2018/08/16	4	49.70	0	0.00	49.70	4	11,979	0.03%
2018/08/15	12	50.00	0	0.00	50.10	12	11,943	0.10%
2018/08/14	3	50.17	0	0.00	50.30	3	12,078	0.02%
2018/08/13	0	0.00	9	50.33	50.10	-9	12,264	-0.07%
2018/08/10	0	0.00	1	50.90	50.90	-1	12,319	-0.01%
2018/08/09	3	50.53	1	50.70	50.40	2	12,483	0.02%
2018/08/08	5	50.90	0	0.00	50.70	5	12,640	0.04%
2018/08/07	0.3	50.50	0	0.00	50.50	0.3	12,772	0.00%
2018/08/03	3	50.50	0	0.00	50.80	3	13,049	0.02%
2018/08/02	11	50.40	0	0.00	50.20	11	13,141	0.08%
2018/07/31	1.8	50.81	7	50.46	50.70	-5.2	13,175	-0.04%
2018/07/30	0	0.00	1	50.30	50.40	-1	12,966	-0.01%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	4	50.40	0	0.00	50.30	4	13,149	0.03%
2018/07/19	0	0.00	3	50.60	50.80	-3	13,137	-0.02%
2018/07/18	2	50.90	0	0.00	50.80	2	13,137	0.02%
2018/07/17	1	50.70	0	0.00	50.80	1	13,139	0.01%
2018/07/16	1	50.60	0	0.00	50.70	1	13,165	0.01%
2018/07/13	0	0.00	1	51.00	51.00	-1	13,230	-0.01%
2018/07/10	1	50.00	0	0.00	50.50	1	13,348	0.01%
2018/07/09	3	49.90	3	50.30	50.10	0	13,363	0.00%
2018/07/06	4	49.38	0	0.00	49.45	4	13,375	0.03%
2018/07/05	1.7	49.62	0	0.00	49.80	1.7	13,409	0.01%
2018/07/04	6	49.95	0	0.00	50.00	6	13,615	0.04%
2018/07/03	1	50.00	25	50.10	50.00	-24	13,638	-0.18%
2018/06/29	1	50.80	1	51.10	51.10	0	13,434	0.00%
2018/06/27	28	50.66	0	0.00	50.50	28	13,279	0.21%
2018/06/26	3	51.00	1	51.30	50.90	2	13,056	0.02%
2018/06/25	9	53.42	10	53.27	53.20	-1	12,832	-0.01%
2018/06/22	2	53.65	10	53.60	53.70	-8	12,586	-0.06%
2018/06/21	9	54.00	3	54.07	53.90	6	12,476	0.05%
2018/06/20	4	53.68	10	53.52	53.70	-6	12,714	-0.05%
2018/06/19	21	53.00	6	53.12	53.00	15	12,672	0.12%
2018/06/15	0.5	53.40	0	0.00	53.70	0.5	12,431	0.00%
2018/06/14	2	53.25	0	0.00	52.90	2	12,213	0.02%
2018/06/13	6	53.82	0	0.00	54.00	6	12,056	0.05%
2018/06/12	0	0.00	6	53.90	53.50	-6	12,349	-0.05%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	10	53.70	0	0.00	53.80	10	12,317	0.08%
2018/06/07	0	0.00	15	53.63	54.00	-15	12,354	-0.12%
2018/06/06	0	0.00	2	53.25	53.30	-2	12,473	-0.02%
2018/06/05	0	0.00	7	52.76	53.00	-7	12,369	-0.06%
2018/06/04	0	0.00	4	52.55	52.80	-4	12,333	-0.03%
2018/06/01	0	0.00	1	51.80	51.80	-1	12,348	-0.01%
2018/05/31	0	0.00	0	51.90	52.10	0	12,376	0.00%
2018/05/30	19	51.64	0	0.00	51.20	19	12,242	0.16%
2018/05/28	0	0.00	5	53.40	53.30	-5	12,441	-0.04%
2018/05/25	0	0.00	1	53.20	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/23	0	0.00	10	53.60	53.30	-10	12,693	-0.08%
2018/05/22	0	0.00	10	53.57	53.70	-10	12,665	-0.08%
2018/05/21	1	53.10	1	53.00	53.20	0	12,638	0.00%
2018/05/18	0	0.00	7	52.81	52.90	-7	12,560	-0.06%
2018/05/17	0	0.00	4	52.45	52.50	-4	12,527	-0.03%
2018/05/16	0	0.00	5	52.08	52.20	-5	12,388	-0.04%
2018/05/15	1	51.90	1	51.90	51.20	0	12,430	0.00%
2018/05/14	1	51.70	2	51.90	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	14	51.54	51.80	-14	12,840	-0.11%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/08	3	50.20	0	0.00	50.70	3	12,895	0.02%
2018/05/07	4	50.25	1	50.30	50.30	3	12,889	0.02%
2018/05/04	3	50.17	1	50.30	50.10	2	12,970	0.02%
2018/05/03	3	50.50	4	50.40	50.40	-1	12,844	-0.01%
2018/05/02	0	0.00	1	51.10	51.30	-1	13,013	-0.01%
2018/04/30	0	0.00	1	51.10	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	2	50.70	50.80	-2	13,174	-0.02%
2018/04/26	1	50.40	2	50.50	50.50	-1	13,220	-0.01%
2018/04/25	1.3	50.06	0	0.00	50.30	1.3	13,266	0.01%
2018/04/24	1	50.10	2	50.10	50.20	-1	13,388	-0.01%
2018/04/20	5	50.22	0	0.00	50.40	5	13,801	0.04%
2018/04/19	3	50.30	0	0.00	50.60	3	14,009	0.02%
2018/04/18	0	0.00	1	50.00	50.00	-1	14,012	-0.01%
2018/04/17	1	50.40	0	0.00	49.95	1	14,128	0.01%
2018/04/13	1	51.00	0	0.00	51.20	1	14,345	0.01%
2018/04/11	2	51.20	6	51.23	51.00	-4	14,669	-0.03%
2018/04/10	8	50.49	5	50.58	51.00	3	14,659	0.02%
2018/04/09	1	50.00	0	0.00	50.30	1	14,670	0.01%
2018/04/02	5	50.10	0	0.00	50.10	5	14,519	0.03%
2018/03/31	2	50.20	0	0.00	50.20	2	14,579	0.01%
2018/03/30	150	50.30	3	50.20	50.10	147	14,685	1.00%	大買/鉅額交易
2018/03/29	1	50.10	2	50.10	50.10	-1	14,706	-0.01%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/27	0	0.00	7	50.59	50.70	-7	14,619	-0.05%
2018/03/26	1	50.20	6	50.12	50.40	-5	14,557	-0.03%
2018/03/23	14	50.39	0	0.00	50.30	14	14,657	0.10%
2018/03/20	2	51.30	0	0.00	51.70	2	14,382	0.01%
2018/03/19	0	0.00	1	51.60	51.60	-1	14,353	-0.01%
2018/03/16	1	51.00	1	51.70	51.70	0	14,383	0.00%
2018/03/15	0	0.00	0.1	51.30	51.20	-0.1	14,121	0.00%
2018/03/14	1	51.30	0	0.00	51.60	1	14,138	0.01%
2018/03/12	1	51.40	5	51.88	51.80	-4	14,194	-0.03%
2018/03/07	1	50.30	0	0.00	50.30	1	14,758	0.01%
2018/03/06	3	50.40	1	50.60	50.30	2	15,322	0.01%
2018/03/05	4	50.50	0	0.00	50.10	4	15,600	0.03%
2018/03/02	7	51.13	0	0.00	50.80	7	15,494	0.05%
2018/03/01	3	51.83	0	0.00	52.20	3	15,358	0.02%
2018/02/26	3.1	52.20	2	52.40	52.20	1.1	15,360	0.01%
2018/02/23	0	0.00	4	52.05	52.30	-4	15,567	-0.03%
2018/02/22	6	51.37	0	0.00	51.80	6	16,252	0.04%
2018/02/21	1	51.70	4	51.75	51.90	-3	16,922	-0.02%
2018/02/12	9	50.94	1	51.10	51.00	8	16,782	0.05%
2018/02/09	4	50.15	3	50.20	50.20	1	16,786	0.01%
2018/02/08	0	0.00	1	50.90	50.60	-1	16,607	-0.01%
2018/02/07	4	50.45	3	50.60	50.20	1	16,574	0.01%
2018/02/06	8	50.05	13	49.72	49.20	-5	16,301	-0.03%
2018/02/05	13	52.01	0	0.00	52.10	13	15,858	0.08%
2018/02/02	2	53.40	0	0.00	53.40	2	15,666	0.01%
2018/02/01	1	54.30	0	0.00	54.00	1	15,579	0.01%
2018/01/31	0	0.00	5	53.56	54.20	-5	15,496	-0.03%
2018/01/30	0	0.00	2	53.75	53.10	-2	15,396	-0.01%
2018/01/29	0	0.00	4	53.70	54.00	-4	15,380	-0.03%
2018/01/26	2	52.80	0	0.00	53.20	2	15,407	0.01%
2018/01/25	0	0.00	3.6	53.12	53.40	-3.6	15,563	-0.02%
2018/01/24	6	52.82	2	52.90	52.80	4	15,373	0.03%
2018/01/23	2	53.90	11	53.64	54.00	-9	15,235	-0.06%
2018/01/19	2	53.55	0.1	53.70	53.90	1.9	15,384	0.01%
2018/01/16	0	0.00	2.3	54.86	54.80	-2.3	14,907	-0.02%
2018/01/15	0	0.00	12	54.19	54.10	-12	14,546	-0.08%
2018/01/11	0	0.00	2	52.80	53.00	-2	14,227	-0.01%
2018/01/10	3	53.10	4	53.08	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	9	52.42	52.50	-9	14,055	-0.06%
2018/01/08	5	52.24	8	52.20	52.50	-3	13,984	-0.02%
2018/01/05	1	51.90	20	52.08	52.20	-19	13,900	-0.14%
2018/01/04	0	0.00	14	51.69	51.90	-14	13,779	-0.10%
2018/01/03	1	51.40	12	51.51	51.50	-11	13,865	-0.08%
2018/01/02	1	50.50	1	50.90	51.00	0	13,535	0.00%