富邦金 (2881)-群益金鼎-忠孝券商分點個股進出

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－群益金鼎-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/05	0	0.00	15	74.19	74.00	-15	17,547	-0.09%
2024/06/04	2	73.00	11	73.58	73.60	-9	17,719	-0.05%
2024/06/03	1	73.70	13.2	73.65	73.80	-12.2	17,811	-0.07%
2024/05/31	1	72.80	10	73.30	73.40	-9	17,793	-0.05%
2024/05/30	2.6	72.02	0	0.00	71.90	2.6	17,416	0.01%
2024/05/29	35	72.74	0	0.00	72.40	35	17,207	0.20%
2024/05/28	14	73.47	2.2	74.06	73.80	11.8	17,000	0.07%
2024/05/27	1	73.40	0	0.00	73.50	1	17,189	0.01%
2024/05/24	5	73.30	5	73.46	73.30	0	17,134	0.00%
2024/05/23	0	0.00	1	72.70	72.50	-1	16,972	-0.01%
2024/05/21	26	72.61	0	0.00	72.90	26	16,866	0.15%
2024/05/20	3	73.57	0	0.00	73.80	3	16,774	0.02%
2024/05/17	0	0.00	3.6	74.33	74.60	-3.6	16,753	-0.02%
2024/05/16	9	74.64	17.7	75.00	73.90	-8.7	16,559	-0.05%
2024/05/15	4	73.60	41.9	73.48	73.80	-37.9	16,076	-0.24%
2024/05/14	1	71.00	0	0.00	71.20	1	15,585	0.01%
2024/05/13	3	71.10	1.1	71.49	71.50	1.9	15,535	0.01%
2024/05/10	5.3	71.37	35.4	71.08	71.80	-30.1	15,359	-0.20%
2024/05/09	5	70.04	17.2	70.00	69.90	-12.2	14,925	-0.08%
2024/05/08	1	69.60	0	0.00	69.90	1	14,769	0.01%
2024/05/07	2	69.70	1	70.00	69.90	1	14,815	0.01%
2024/05/06	0	0.00	14	69.73	70.00	-14	14,722	-0.10%
2024/05/03	0	0.00	7	69.53	69.00	-7	14,643	-0.05%
2024/05/02	0	0.00	4	69.50	69.00	-4	14,623	-0.03%
2024/04/30	0	0.00	30	69.50	69.10	-30	14,584	-0.21%
2024/04/29	10	69.40	29	69.20	69.40	-19	14,502	-0.13%
2024/04/26	0	0.00	5.6	67.90	67.60	-5.6	14,280	-0.04%
2024/04/23	10	66.20	0	66.40	66.30	10	14,674	0.07%
2024/04/22	0	0.00	2	66.30	66.20	-2	14,818	-0.01%
2024/04/19	12.5	64.94	1	65.30	65.00	11.5	14,682	0.08%
2024/04/18	4.2	66.15	4	65.85	66.30	0.2	14,312	0.00%
2024/04/17	23	65.74	0	0.00	66.00	23	14,158	0.16%
2024/04/16	9	66.18	0	0.00	65.70	9	14,009	0.06%
2024/04/15	2	67.10	0	0.00	67.40	2	13,715	0.01%
2024/04/12	3.3	67.89	0	0.00	67.80	3.3	13,827	0.02%
2024/04/11	24	68.38	0	0.00	68.40	24	13,737	0.17%
2024/04/10	8	69.31	1.1	69.44	69.20	6.9	13,540	0.05%
2024/04/09	2	69.60	5	69.90	70.00	-3	13,590	-0.02%
2024/04/08	3.1	68.47	0	0.00	68.70	3.1	13,482	0.02%
2024/04/03	25.1	68.81	14	68.74	68.60	11.1	13,479	0.08%
2024/04/02	5	69.20	2	69.20	69.50	3	13,362	0.02%
2024/04/01	0	0.00	1	69.60	69.50	-1	13,371	-0.01%
2024/03/29	1.3	69.13	5	69.86	69.70	-3.7	13,366	-0.03%
2024/03/28	10.4	69.31	4.1	69.31	69.30	6.3	13,306	0.05%
2024/03/27	5.3	69.31	0	0.00	69.80	5.3	13,244	0.04%
2024/03/26	0.4	69.39	0	0.00	69.60	0.4	13,283	0.00%
2024/03/25	10.1	69.20	3	69.30	69.00	7.1	13,373	0.05%
2024/03/22	13.2	69.84	3	70.60	69.60	10.2	13,255	0.08%
2024/03/21	2	70.80	19.2	70.41	70.70	-17.2	13,122	-0.13%
2024/03/20	5.1	69.70	0.2	69.80	69.60	4.9	13,290	0.04%
2024/03/19	8	69.80	4	69.90	69.80	4	13,945	0.03%
2024/03/15	18	69.67	1	69.70	69.60	17	13,747	0.12%
2024/03/14	6.1	70.30	11.6	70.39	70.70	-5.6	13,274	-0.04%
2024/03/13	5	69.28	5	69.80	69.90	0	13,016	0.00%
2024/03/12	7	69.46	5.4	69.72	69.70	1.6	13,025	0.01%
2024/03/11	11	69.27	3	69.80	69.20	8	12,911	0.06%
2024/03/08	6	68.87	14.3	68.97	69.20	-8.3	12,838	-0.06%
2024/03/07	13	67.98	3	68.03	68.10	10	12,575	0.08%
2024/03/06	2	67.30	4	67.60	67.30	-2	12,463	-0.02%
2024/03/05	0	0.00	0.3	67.30	67.30	-0.3	12,754	0.00%
2024/03/01	0	0.00	2	67.60	67.40	-2	12,878	-0.02%
2024/02/29	2	68.00	16	67.53	68.00	-14	12,846	-0.11%
2024/02/27	8.3	66.76	6.2	66.76	66.90	2.1	12,588	0.02%
2024/02/26	0	0.00	10	66.86	66.90	-10	12,529	-0.08%
2024/02/23	0.3	66.40	5.2	66.70	66.60	-4.9	12,538	-0.04%
2024/02/22	0	0.00	20	66.40	66.50	-20	12,925	-0.15%
2024/02/21	2	66.00	0	0.00	66.30	2	13,007	0.02%
2024/02/20	2	66.00	2.1	66.24	66.50	-0.1	13,092	0.00%
2024/02/19	0.1	65.90	0	0.00	66.10	0.1	13,089	0.00%
2024/02/16	4	65.90	20.2	65.88	65.90	-16.2	13,316	-0.12%
2024/02/15	10.2	65.10	8.3	65.53	65.30	1.9	13,218	0.01%
2024/02/05	0.2	64.80	5	64.10	64.70	-4.8	12,987	-0.04%
2024/02/01	0	0.00	1	64.60	64.80	-1	12,788	-0.01%
2024/01/31	2	64.30	0	0.00	64.50	2	12,743	0.02%
2024/01/30	0	0.00	20	64.70	64.30	-20	12,664	-0.16%
2024/01/29	0	0.00	1	64.70	64.80	-1	12,620	-0.01%
2024/01/26	0	64.70	1.1	64.79	64.80	-1.1	12,633	-0.01%
2024/01/25	0	0.00	6	64.52	64.60	-6	12,627	-0.05%
2024/01/24	0	0.00	0.1	64.30	64.40	-0.1	12,680	0.00%
2024/01/23	0	0.00	2.1	63.65	63.90	-2.1	12,652	-0.02%
2024/01/22	5	63.60	5.1	63.10	63.20	-0.1	12,692	0.00%
2024/01/18	1.5	62.43	0	0.00	62.30	1.5	12,575	0.01%
2024/01/17	10	62.68	0	0.00	62.30	10	12,378	0.08%
2024/01/16	1	63.10	25	63.40	63.20	-24	12,011	-0.20%
2024/01/15	0.2	64.20	2	64.10	64.10	-1.8	11,979	-0.02%
2024/01/12	0	0.00	2	64.00	64.10	-2	12,266	-0.02%
2024/01/09	0	0.00	2	63.80	64.00	-2	12,669	-0.02%
2024/01/08	7	64.00	13	64.46	64.10	-6	12,707	-0.05%
2024/01/05	18	63.22	0	0.00	63.20	18	12,586	0.14%
2024/01/02	0.8	64.30	0	0.00	64.60	0.8	12,604	0.01%
2023/12/29	0.4	64.50	0	0.00	64.80	0.4	12,693	0.00%
2023/12/28	0	0.00	2	64.90	64.90	-2	12,834	-0.02%
2023/12/27	0	0.00	3	64.70	64.60	-3	12,812	-0.02%
2023/12/25	0	0.00	0.1	63.70	63.70	-0.1	12,845	0.00%
2023/12/21	3.4	63.26	0	0.00	63.40	3.4	13,057	0.03%
2023/12/20	3.4	63.72	0	0.00	63.60	3.4	13,042	0.03%
2023/12/19	3.4	63.95	0.1	63.90	63.90	3.4	13,026	0.03%
2023/12/18	5.3	64.22	0	0.00	64.50	5.3	13,092	0.04%
2023/12/15	1	65.00	1	65.20	65.10	0	13,080	0.00%
2023/12/14	11	65.02	16	64.78	65.20	-5	12,662	-0.04%
2023/12/13	1.1	62.70	0	0.00	62.90	1.1	11,823	0.01%
2023/12/12	5.2	62.80	0	0.00	63.10	5.2	11,987	0.04%
2023/12/08	4	62.93	0	0.00	63.20	4	11,956	0.03%
2023/12/07	2	62.80	0	0.00	63.20	2	11,888	0.02%
2023/12/05	2.2	63.63	1	63.90	64.10	1.2	11,639	0.01%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	4	63.68	3	64.00	63.80	1	11,614	0.01%
2023/11/30	0	0.00	1.1	63.99	64.40	-1.1	11,635	-0.01%
2023/11/29	1.2	63.63	2	64.00	63.70	-0.8	11,359	-0.01%
2023/11/28	2.3	63.98	0	0.00	63.90	2.3	11,377	0.02%
2023/11/27	1	63.90	0	0.00	63.50	1	11,505	0.01%
2023/11/22	1	64.40	1	64.70	64.60	0	11,573	0.00%
2023/11/21	1	64.30	14.6	64.43	64.90	-13.6	11,556	-0.12%
2023/11/20	0	0.00	55	63.27	63.50	-55	11,121	-0.49%
2023/11/17	0	0.00	14	63.21	63.20	-14	11,019	-0.13%
2023/11/16	1.4	62.80	3	62.87	62.90	-1.6	10,907	-0.01%
2023/11/15	0.9	62.40	38.2	62.47	62.70	-37.3	10,849	-0.34%
2023/11/10	0.1	61.50	0	0.00	61.50	0.1	10,782	0.00%
2023/11/06	0	0.00	7	61.63	61.50	-7	11,533	-0.06%
2023/11/03	1	61.10	0.3	61.20	61.30	0.7	11,525	0.01%
2023/11/02	1	60.70	0.1	60.80	60.90	1	11,606	0.01%
2023/10/31	0.9	60.10	2	60.00	60.10	-1.2	11,596	-0.01%
2023/10/30	1.4	59.80	0	0.00	59.80	1.4	11,953	0.01%
2023/10/26	0.1	59.90	0	0.00	59.60	0.1	12,483	0.00%
2023/10/24	0	0.00	2	59.85	59.90	-2	12,831	-0.02%
2023/10/23	2.3	59.96	0	0.00	59.90	2.3	12,972	0.02%
2023/10/20	7.2	59.61	3	59.86	60.70	4.2	12,837	0.03%
2023/10/18	5	61.00	0	0.00	61.40	5	12,692	0.04%
2023/10/17	0	0.00	0.1	61.20	61.30	-0.1	12,598	0.00%
2023/10/16	0	61.00	0	0.00	61.00	0	13,008	0.00%
2023/10/13	4	60.95	1.1	60.91	60.90	2.9	13,435	0.02%
2023/10/12	5	61.10	6.2	61.56	61.70	-1.2	13,830	-0.01%
2023/10/11	0.5	61.10	0	0.00	61.60	0.5	13,883	0.00%
2023/10/05	1	59.80	0	0.00	60.50	1	14,091	0.01%
2023/10/04	16.9	59.82	0	0.00	59.70	16.9	14,204	0.12%
2023/10/03	17.8	60.40	0	0.00	60.50	17.8	14,058	0.13%
2023/09/28	11	60.80	1	61.10	60.70	10	14,444	0.07%
2023/09/27	0	0.00	9	60.30	60.60	-9	14,373	-0.06%
2023/09/26	5	60.78	0	0.00	60.60	5	14,355	0.03%
2023/09/25	0	0.00	1	61.20	61.30	-1	14,201	-0.01%
2023/09/22	16	61.17	0	0.00	61.00	16	14,276	0.11%
2023/09/21	10	61.28	0	0.00	61.40	10	14,252	0.07%
2023/09/20	3	62.10	0	0.00	62.10	3	14,145	0.02%
2023/09/19	0	0.00	1	62.80	62.60	-1	14,108	-0.01%
2023/09/18	0	0.00	3	62.70	62.80	-3	14,238	-0.02%
2023/09/15	2	62.60	1.5	62.80	62.50	0.5	14,283	0.00%
2023/09/14	10	62.90	4	62.83	62.90	6	14,131	0.04%
2023/09/13	20	62.40	0	0.00	62.40	20	14,265	0.14%
2023/09/11	13	61.80	0	0.00	61.90	13	14,442	0.09%
2023/09/08	0	0.00	1	61.70	61.80	-1	14,636	-0.01%
2023/09/07	1	61.40	1	61.40	61.20	0	14,888	0.00%
2023/09/06	9	61.51	5	61.54	61.40	4	14,932	0.03%
2023/09/05	31	62.06	0	0.00	61.80	31	14,867	0.21%
2023/09/04	3.3	62.29	0	0.00	62.20	3.3	15,154	0.02%
2023/09/01	1	64.50	10	64.78	64.80	-9	15,252	-0.06%
2023/08/30	0.5	64.50	0.2	64.40	64.50	0.3	15,332	0.00%
2023/08/29	2	64.15	5	64.20	64.40	-3	15,360	-0.02%
2023/08/25	4.2	63.01	108	62.48	62.80	-103.8	15,792	-0.66%	大賣/鉅額交易
2023/08/24	0	0.00	4.2	63.01	63.30	-4.2	15,792	-0.03%
2023/08/23	0	0.00	5	62.90	62.80	-5	15,914	-0.03%
2023/08/21	1	62.80	0	0.00	63.10	1	16,090	0.01%
2023/08/18	1	62.40	0	0.00	62.40	1	16,100	0.01%
2023/08/17	7	62.06	0	0.00	62.50	7	16,188	0.04%
2023/08/16	1.1	62.51	0	0.00	62.50	1.1	16,093	0.01%
2023/08/15	5	63.70	0	0.00	63.50	5	16,282	0.03%
2023/08/14	4	63.85	0	0.00	63.90	4	16,421	0.02%
2023/08/11	6	65.30	3	65.77	65.40	3	16,400	0.02%
2023/08/10	0	0.00	4	65.43	65.40	-4	16,416	-0.02%
2023/08/08	1	65.10	0	0.00	65.20	1	16,380	0.01%
2023/08/07	0	0.00	26.3	65.42	65.50	-26.3	16,382	-0.16%
2023/08/04	1.2	64.63	3	64.80	64.80	-1.8	16,316	-0.01%
2023/08/02	21.1	65.25	0	0.00	65.10	21.1	16,297	0.13%
2023/08/01	2	65.11	6	66.23	66.50	-4	15,960	-0.02%
2023/07/31	8	65.51	12	66.25	65.50	-4	15,665	-0.03%
2023/07/28	0.1	65.40	1	65.40	65.40	-0.9	15,362	-0.01%
2023/07/27	3	65.63	12.3	65.15	65.50	-9.3	15,296	-0.06%
2023/07/26	22	63.68	11	64.05	64.50	11	15,046	0.07%
2023/07/25	15	62.90	0	0.00	62.90	15	15,020	0.10%
2023/07/24	15	62.78	0	0.00	62.60	15	15,005	0.10%
2023/07/21	29	63.08	0	0.00	63.00	29	15,021	0.19%
2023/07/20	8	63.69	0	0.00	63.50	8	14,889	0.05%
2023/07/19	27.4	64.83	5	65.66	64.80	22.4	14,630	0.15%
2023/07/18	42	65.36	5.2	65.77	65.60	36.8	14,191	0.26%
2023/07/17	17	63.87	6.7	64.49	65.00	10.4	13,720	0.08%
2023/07/14	0	0.00	3	62.23	62.50	-3	13,211	-0.02%
2023/07/13	2	61.70	0	0.00	61.70	2	13,027	0.02%
2023/07/12	0	0.00	9.3	61.77	62.00	-9.3	12,912	-0.07%
2023/07/11	0	0.00	42	61.49	61.40	-42	12,824	-0.33%
2023/07/10	0.1	60.40	0	0.00	60.20	0.1	12,675	0.00%
2023/07/07	0.2	60.10	0	0.00	60.00	0.2	12,651	0.00%
2023/07/06	3.2	60.54	0.5	60.50	60.30	2.7	12,548	0.02%
2023/07/05	0	0.00	0.3	61.12	61.00	-0.3	12,260	0.00%
2023/07/04	2.2	60.92	0	0.00	60.90	2.2	12,220	0.02%
2023/07/03	0	0.00	0.6	61.30	61.30	-0.6	12,203	0.00%
2023/06/30	2	60.90	0.5	61.10	60.80	1.6	12,278	0.01%
2023/06/29	1	61.20	0	0.00	61.30	1	12,180	0.01%
2023/06/28	1	61.00	0	0.00	61.40	1	12,081	0.01%
2023/06/27	2	60.70	0	0.00	60.60	2	12,038	0.02%
2023/06/26	10.1	60.85	0	0.00	60.80	10.1	11,997	0.08%
2023/06/21	0	0.00	1	61.20	61.40	-1	11,924	-0.01%
2023/06/20	20	61.00	0	0.00	61.10	20	11,955	0.17%
2023/06/19	1	60.90	0	0.00	61.30	1	12,081	0.01%
2023/06/16	0.4	61.50	1	61.40	61.10	-0.6	12,007	0.00%
2023/06/14	2	61.70	10	61.89	61.80	-8	12,219	-0.07%
2023/06/13	3.7	61.06	1	61.10	61.10	2.7	12,343	0.02%
2023/06/09	1	60.80	1	61.30	61.20	0	12,360	0.00%
2023/06/08	10	60.97	0	0.00	60.80	10	12,494	0.08%
2023/06/07	11.5	61.80	0.2	62.00	61.80	11.4	12,352	0.09%
2023/06/05	0	0.00	5.8	62.00	61.70	-5.8	12,299	-0.05%
2023/06/01	1	60.00	50	60.80	60.40	-49	12,041	-0.41%
2023/05/30	1.2	61.28	1	60.90	60.80	0.2	11,582	0.00%
2023/05/29	25	61.08	3	61.30	61.10	22	11,633	0.19%
2023/05/26	0	0.00	1.6	60.67	60.50	-1.6	11,608	-0.01%
2023/05/25	12	60.53	0	0.00	60.40	12	11,589	0.10%
2023/05/24	0	0.00	3	60.87	61.40	-3	11,565	-0.03%
2023/05/23	10	61.59	2	61.75	61.40	8	11,496	0.07%
2023/05/22	0	0.00	3	61.40	61.70	-3	11,417	-0.03%
2023/05/19	2	61.50	6.1	61.73	61.60	-4.1	11,470	-0.04%
2023/05/18	2	60.75	12	60.94	61.10	-10	11,160	-0.09%
2023/05/17	0.3	59.80	6	59.87	60.20	-5.7	10,900	-0.05%
2023/05/15	0	0.00	2	59.50	59.40	-2	10,721	-0.02%
2023/05/12	1	58.90	0	0.00	59.00	1	10,668	0.01%
2023/05/11	1	59.60	1	59.80	59.50	0	10,614	0.00%
2023/05/10	0	59.20	0	0.00	59.20	0	10,585	0.00%
2023/05/09	0	0.00	1	59.30	59.50	-1	10,632	-0.01%
2023/05/08	1	59.40	5	59.50	59.40	-4	10,733	-0.04%
2023/05/03	0.1	58.50	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	0.1	58.70	0	0.00	58.80	0.1	11,425	0.00%
2023/04/28	0	0.00	14	59.10	59.00	-14	11,833	-0.12%
2023/04/27	0.2	57.50	0	0.00	57.70	0.2	11,860	0.00%
2023/04/26	1.9	57.39	4	57.50	57.80	-2.1	11,935	-0.02%
2023/04/25	0	0.00	1	57.80	57.50	-1	11,854	-0.01%
2023/04/19	3	58.50	5	58.60	58.20	-2	12,308	-0.02%
2023/04/18	1	58.30	0	0.00	58.60	1	12,313	0.01%
2023/04/17	0	0.00	0.2	58.50	58.50	-0.2	12,462	0.00%
2023/04/14	0	0.00	11	58.56	58.60	-11	12,465	-0.09%
2023/04/13	4	57.55	5	57.30	57.40	-1	12,353	-0.01%
2023/04/12	2	57.10	0	0.00	57.30	2	12,300	0.02%
2023/04/11	1	56.70	0	0.00	57.10	1	12,297	0.01%
2023/04/10	0	0.00	2	57.00	57.10	-2	12,282	-0.02%
2023/04/07	5.7	56.82	0	0.00	56.90	5.7	12,277	0.05%
2023/03/31	0.2	56.80	0	0.00	56.50	0.2	12,223	0.00%
2023/03/30	1.2	56.53	1	56.50	56.80	0.2	12,212	0.00%
2023/03/29	0.2	56.70	0.9	56.90	56.90	-0.7	12,306	-0.01%
2023/03/28	1	56.50	0	0.00	56.50	1	12,543	0.01%
2023/03/27	1	56.00	2.1	56.01	56.30	-1.1	12,707	-0.01%
2023/03/24	0.8	56.39	1.2	56.27	56.30	-0.4	13,079	0.00%
2023/03/23	0.2	56.10	2	55.90	56.50	-1.9	13,077	-0.01%
2023/03/21	1	55.40	0	0.00	55.30	1	13,028	0.01%
2023/03/20	14.9	55.07	0	0.00	55.00	14.9	13,252	0.11%
2023/03/17	21.1	55.78	0	0.00	55.50	21.1	13,148	0.16%
2023/03/16	7.9	55.25	0	0.00	55.10	7.9	13,023	0.06%
2023/03/15	16.8	56.70	0	0.00	56.50	16.8	12,799	0.13%
2023/03/14	11.2	56.81	0	0.00	56.70	11.2	12,817	0.09%
2023/03/13	7.8	57.65	0	0.00	57.70	7.8	12,695	0.06%
2023/03/10	23.8	58.48	0	0.00	58.30	23.8	12,600	0.19%
2023/03/09	1.2	59.62	0	0.00	59.40	1.2	12,587	0.01%
2023/03/08	0.2	59.70	0	0.00	60.00	0.2	13,017	0.00%
2023/03/06	0	0.00	3	60.00	60.00	-3	13,412	-0.02%
2023/03/03	0	0.00	1	59.60	59.50	-1	13,565	-0.01%
2023/03/02	0.1	59.10	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	0.4	59.30	0	0.00	59.00	0.4	13,838	0.00%
2023/02/24	2	59.50	7	60.00	60.00	-5	13,752	-0.04%
2023/02/22	2	59.85	1	60.00	59.90	1	13,657	0.01%
2023/02/21	0	0.00	9.5	60.12	60.20	-9.5	13,571	-0.07%
2023/02/20	1	60.70	5	60.56	60.70	-4	13,746	-0.03%
2023/02/15	1	59.50	0	0.00	59.50	1	14,446	0.01%
2023/02/14	1	59.50	0	0.00	60.10	1	14,414	0.01%
2023/02/13	1	59.30	0	0.00	59.50	1	14,449	0.01%
2023/02/10	7	58.87	0.9	58.90	58.90	6.1	14,442	0.04%
2023/02/09	0	0.00	4	59.00	59.10	-4	14,470	-0.03%
2023/02/08	5	59.26	1	59.20	59.20	4	14,506	0.03%
2023/02/07	2	59.40	2	59.50	59.40	0	14,443	0.00%
2023/02/06	2	59.45	0	0.00	59.40	2	14,380	0.01%
2023/02/03	8	59.99	0	0.00	59.80	8	14,258	0.06%
2023/02/02	11	60.35	0	0.00	60.50	11	14,283	0.08%
2023/02/01	5	59.96	0	0.00	60.00	5	14,100	0.04%
2023/01/31	0	0.00	6.4	60.48	60.20	-6.4	14,018	-0.05%
2023/01/30	2	59.95	3	60.83	61.00	-1	13,815	-0.01%
2023/01/17	0.2	59.80	3.6	59.89	59.80	-3.3	13,454	-0.02%
2023/01/16	0	0.00	11	59.25	59.40	-11	13,298	-0.08%
2023/01/13	0.5	58.90	5	58.90	58.70	-4.5	13,228	-0.03%
2023/01/12	1	58.80	2	58.80	58.90	-1	13,367	-0.01%
2023/01/11	1	58.20	27.1	58.30	58.10	-26.1	13,519	-0.19%
2023/01/10	1	59.20	1	59.20	59.20	0	13,552	0.00%
2023/01/09	0	0.00	2	59.50	59.60	-2	13,546	-0.01%
2023/01/06	0	0.00	1	58.40	58.50	-1	13,433	-0.01%
2023/01/05	1	58.20	6	58.20	58.50	-5	13,640	-0.04%
2023/01/04	0.4	56.70	0	0.00	57.20	0.4	13,576	0.00%
2023/01/03	4	55.70	0	0.00	56.40	4	13,773	0.03%
2022/12/29	5.2	55.89	8	55.95	56.00	-2.8	13,846	-0.02%
2022/12/28	1.3	56.59	0	0.00	56.70	1.3	13,972	0.01%
2022/12/23	0	0.00	1	56.70	56.70	-1	14,784	-0.01%
2022/12/21	0	0.00	0	56.50	56.20	0	15,258	0.00%
2022/12/16	6	56.30	0	0.00	56.10	6	15,360	0.04%
2022/12/15	0	0.00	0.2	57.30	57.30	-0.2	15,307	0.00%
2022/12/12	1	56.30	7	55.70	57.50	-6	15,523	-0.04%
2022/12/08	5	57.80	0	0.00	57.00	5	15,543	0.03%
2022/12/07	0.1	58.40	1	58.40	58.20	-0.9	15,569	-0.01%
2022/12/06	1	58.30	0	0.00	58.40	1	15,598	0.01%
2022/12/05	2	59.55	5	59.60	59.20	-3	15,665	-0.02%
2022/12/02	0	0.00	21.9	60.22	60.10	-21.9	15,697	-0.14%
2022/12/01	0.3	60.50	0	0.00	60.40	0.3	15,818	0.00%
2022/11/30	1	59.10	11.4	60.27	60.80	-10.4	15,651	-0.07%
2022/11/29	0	0.00	8	59.41	59.60	-8	15,187	-0.05%
2022/11/28	0	0.00	2	57.70	57.90	-2	14,933	-0.01%
2022/11/25	4	57.50	3	57.90	57.90	1	14,874	0.01%
2022/11/24	0	0.00	0.1	57.20	57.70	-0.1	14,815	0.00%
2022/11/23	0.5	56.00	28	57.11	57.10	-27.5	14,784	-0.19%
2022/11/22	4.6	55.67	1	55.20	55.90	3.6	14,719	0.02%
2022/11/21	1	55.00	0	0.00	55.50	1	14,781	0.01%
2022/11/18	0.5	55.30	2.1	55.60	55.30	-1.6	14,865	-0.01%
2022/11/17	3	55.30	0	0.00	55.50	3	14,939	0.02%
2022/11/16	2.1	55.86	1	55.70	55.50	1.1	15,000	0.01%
2022/11/15	2	56.30	3.5	56.31	56.40	-1.5	14,972	-0.01%
2022/11/14	1	55.70	5	56.12	56.30	-4	14,896	-0.03%
2022/11/11	1	55.20	13.8	54.97	55.50	-12.8	14,748	-0.09%
2022/11/10	1.6	52.91	1	52.90	52.80	0.6	14,303	0.00%
2022/11/09	0	0.00	1	53.80	53.70	-1	14,324	-0.01%
2022/11/08	6	52.88	855	53.03	53.20	-849	14,272	-5.95%	大賣/鉅額交易
2022/11/07	0	0.00	552	52.57	52.80	-552	14,314	-3.86%	大賣/鉅額交易
2022/11/04	150	51.30	150	51.50	51.50	0	14,616	0.00%	大買/大賣/
2022/11/03	0.5	51.49	2	51.50	51.70	-1.6	14,659	-0.01%
2022/11/02	1	51.70	0	0.00	51.90	1	14,696	0.01%
2022/11/01	1.3	51.65	13	51.35	52.00	-11.7	14,820	-0.08%
2022/10/31	2.1	51.40	0.1	51.20	51.00	2.1	15,003	0.01%
2022/10/26	6	50.50	0	0.00	50.40	6	15,365	0.04%
2022/10/20	384	49.20	384	49.86	49.95	0	16,274	0.00%	大買/大賣/
2022/10/19	6	50.48	0	0.00	50.40	6	16,593	0.04%
2022/10/18	1.5	49.57	6	50.03	50.50	-4.5	16,666	-0.03%
2022/10/17	3	47.95	4	48.68	48.70	-1	16,711	-0.01%
2022/10/14	2.4	48.63	0	0.00	48.45	2.4	16,847	0.01%
2022/10/13	310.1	48.25	4	48.15	48.15	306.1	17,060	1.79%	大買/鉅額交易
2022/10/12	5	49.40	0	0.00	49.60	5	17,138	0.03%
2022/10/11	303.5	49.57	10	49.75	49.50	293.5	17,391	1.69%	大買/鉅額交易
2022/10/07	0	0.00	1	50.80	50.70	-1	17,483	-0.01%
2022/10/06	303.7	50.50	0	0.00	50.70	303.7	17,702	1.72%	大買/鉅額交易
2022/10/05	101	50.35	3	50.57	50.60	98	17,977	0.55%	大買/
2022/10/04	1	48.90	4	49.19	49.45	-3	18,198	-0.02%
2022/10/03	4.9	49.16	3.6	49.02	48.90	1.4	18,097	0.01%
2022/09/30	6.1	49.52	3	49.80	49.90	3.1	18,121	0.02%
2022/09/29	1.5	50.48	5	50.50	50.30	-3.5	17,935	-0.02%
2022/09/28	13.4	51.07	1	50.60	50.10	12.4	17,904	0.07%
2022/09/27	13.5	52.34	1	51.90	51.90	12.5	17,867	0.07%
2022/09/26	406.3	52.77	1	53.40	52.90	405.3	17,813	2.28%	大買/鉅額交易
2022/09/23	2	54.20	0	0.00	53.80	2	17,932	0.01%
2022/09/22	5.2	53.23	5	53.94	54.40	0.2	18,087	0.00%
2022/09/21	0.4	57.04	0	0.00	56.50	0.4	17,955	0.00%
2022/09/20	2	57.00	1	56.90	56.90	1	17,821	0.01%
2022/09/19	2	56.90	0	0.00	56.80	2	17,853	0.01%
2022/09/16	2	56.60	1	56.50	56.50	1	17,869	0.01%
2022/09/15	1	56.80	0	0.00	56.80	1	17,757	0.01%
2022/09/14	0.4	57.00	5	56.80	56.70	-4.6	17,795	-0.03%
2022/09/13	1.5	57.80	1	57.90	57.70	0.5	17,951	0.00%
2022/09/12	0	0.00	1	57.30	57.30	-1	18,122	-0.01%
2022/09/08	9	56.50	1	56.40	56.50	8	18,203	0.04%
2022/09/07	4.1	56.14	3	56.13	56.10	1.1	18,272	0.01%
2022/09/06	3	56.70	2	56.90	56.90	1	18,236	0.01%
2022/09/05	1	56.50	0	0.00	56.60	1	18,410	0.01%
2022/09/02	6	56.73	15	56.96	56.60	-9	18,653	-0.05%
2022/09/01	2.5	56.84	4	57.10	57.10	-1.5	18,831	-0.01%
2022/08/31	5.7	57.56	8	57.50	57.40	-2.3	18,843	-0.01%
2022/08/30	2	57.30	0	0.00	57.30	2	18,747	0.01%
2022/08/29	5	57.54	0	0.00	57.60	5	18,924	0.03%
2022/08/26	0	58.90	0	0.00	58.50	0	18,938	0.00%
2022/08/25	3	58.50	13	58.65	58.30	-10	18,981	-0.05%
2022/08/23	0.4	58.60	0	0.00	58.20	0.4	20,315	0.00%
2022/08/22	1	58.90	0	0.00	58.80	1	20,608	0.00%
2022/08/18	0.1	60.00	8	60.10	60.00	-7.9	21,181	-0.04%
2022/08/15	0	0.00	10	59.90	60.10	-10	22,460	-0.04%
2022/08/12	16	59.70	1	59.90	60.00	15	22,599	0.07%
2022/08/11	0	0.00	7	59.76	59.90	-7	22,914	-0.03%
2022/08/10	2	57.75	2	58.20	58.20	0	23,040	0.00%
2022/08/09	2	57.90	10	58.30	57.90	-8	23,536	-0.03%
2022/08/08	0	0.00	1	57.50	58.10	-1	24,189	0.00%
2022/08/05	0	0.00	1	56.90	57.00	-1	24,727	0.00%
2022/08/03	1	56.50	0	0.00	56.60	1	25,415	0.00%
2022/08/02	3	55.80	2.1	56.15	56.60	0.9	25,976	0.00%
2022/08/01	0	0.00	2	56.60	56.60	-2	26,481	-0.01%
2022/07/29	2.5	55.96	0	0.00	56.10	2.5	27,374	0.01%
2022/07/28	2	55.85	6	56.37	56.30	-4	27,378	-0.01%
2022/07/27	14.2	54.93	0	0.00	55.30	14.2	27,223	0.05%
2022/07/26	52	58.95	45	59.20	59.20	7	26,627	0.03%
2022/07/25	20	58.83	2	59.15	59.20	18	26,269	0.07%
2022/07/22	6	58.25	2.1	58.02	58.40	3.9	26,169	0.02%
2022/07/21	6	57.50	6	57.95	58.40	0	26,216	0.00%
2022/07/19	6	58.75	0	0.00	58.60	6	26,050	0.02%
2022/07/18	0	0.00	12	59.10	59.60	-12	25,942	-0.05%
2022/07/15	7	57.61	11.5	57.40	57.30	-4.5	25,728	-0.02%
2022/07/14	10	58.90	0	0.00	58.30	10	25,586	0.04%
2022/07/13	0	0.00	2.5	58.78	58.70	-2.5	25,488	-0.01%
2022/07/12	2.1	56.07	0	0.00	55.80	2.1	25,377	0.01%
2022/07/08	5	59.54	1	58.90	58.90	4	25,076	0.02%
2022/07/07	1	58.00	11	59.05	59.20	-10	24,927	-0.04%
2022/07/06	2.2	58.59	0	0.00	58.20	2.2	24,827	0.01%
2022/07/05	0	0.00	30	59.77	60.30	-30	24,783	-0.12%
2022/07/04	0	0.00	10.2	58.01	57.90	-10.2	24,607	-0.04%
2022/07/01	8.3	58.54	0	0.00	58.30	8.3	24,789	0.03%
2022/06/30	2.2	60.08	2	60.20	59.80	0.2	24,569	0.00%
2022/06/29	2	60.90	0	0.00	60.80	2	24,593	0.01%
2022/06/28	0.5	61.60	0	0.00	61.60	0.5	24,565	0.00%
2022/06/22	1	61.70	2	62.40	61.70	-1	24,595	0.00%
2022/06/21	0	0.00	10.4	61.94	63.20	-10.4	24,682	-0.04%
2022/06/20	5	61.30	6	61.08	60.20	-1	24,679	0.00%
2022/06/17	14	61.10	0.3	61.30	60.80	13.8	24,543	0.06%
2022/06/16	0	0.00	10	63.00	61.90	-10	24,428	-0.04%
2022/06/15	1.3	61.77	1	62.20	61.80	0.3	24,586	0.00%
2022/06/13	10	61.80	0	0.00	61.80	10	24,582	0.04%
2022/06/10	0.2	63.20	0	0.00	62.90	0.2	24,422	0.00%
2022/06/09	1	63.50	0	0.00	63.40	1	24,384	0.00%
2022/06/08	0.5	63.80	4	63.73	63.80	-3.5	24,372	-0.01%
2022/06/07	0.2	63.80	1	64.10	63.40	-0.8	24,563	0.00%
2022/06/06	1	63.80	5	64.00	64.00	-4	24,544	-0.02%
2022/06/02	0	0.00	1	63.60	63.70	-1	25,130	0.00%
2022/06/01	11.1	63.78	2	63.55	63.60	9.1	25,783	0.04%
2022/05/31	1	62.90	0	0.00	64.10	1	25,952	0.00%
2022/05/30	0	0.00	21	62.60	63.20	-21	24,693	-0.09%
2022/05/27	16	61.09	3	60.90	61.30	13	24,505	0.05%
2022/05/26	11	60.13	6	59.98	59.70	5	24,455	0.02%
2022/05/25	5	59.38	2	59.80	59.50	3	24,745	0.01%
2022/05/24	3	60.20	2	60.40	60.10	1	24,729	0.00%
2022/05/23	29.5	60.67	3	60.50	60.50	26.5	24,463	0.11%
2022/05/20	2.4	61.98	11	62.08	61.80	-8.6	24,138	-0.04%
2022/05/19	12.1	61.75	0	0.00	61.60	12.1	23,987	0.05%
2022/05/18	1	62.00	21	62.90	63.70	-20	23,626	-0.08%
2022/05/17	12	62.37	0	0.00	61.60	12	23,407	0.05%
2022/05/16	16.1	62.15	3.2	61.85	62.40	12.9	23,070	0.06%
2022/05/13	15.5	63.00	3	63.30	63.50	12.5	22,557	0.06%
2022/05/12	20.4	64.65	4.7	64.54	63.30	15.7	22,023	0.07%
2022/05/11	7.5	66.16	3	66.13	66.20	4.5	21,432	0.02%
2022/05/10	108	66.83	2	67.10	67.10	106	21,167	0.50%	大買/鉅額交易
2022/05/09	26.8	68.19	51	68.26	67.80	-24.2	20,607	-0.12%
2022/05/06	41.8	70.98	1	71.30	71.30	40.8	20,087	0.20%
2022/05/05	11	74.39	0	0.00	74.50	11	19,489	0.06%
2022/05/04	0	0.00	4	74.18	74.60	-4	19,498	-0.02%
2022/05/03	0	0.00	1.2	73.99	73.70	-1.2	19,964	-0.01%
2022/04/28	18	73.38	0	0.00	73.40	18	20,493	0.09%
2022/04/27	20	73.48	2	73.40	73.20	18	20,536	0.09%
2022/04/25	2.1	74.20	4.3	74.64	74.80	-2.2	20,531	-0.01%
2022/04/22	7	73.81	2	75.15	75.90	5	20,641	0.02%
2022/04/21	4	74.15	5	74.10	74.60	-1	20,967	0.00%
2022/04/20	5	73.80	0.1	74.10	74.90	4.9	21,629	0.02%
2022/04/19	0.2	73.90	1	73.70	73.50	-0.8	22,024	0.00%
2022/04/18	1	74.10	1	74.50	73.90	0	23,113	0.00%
2022/04/15	5.1	75.10	0	0.00	75.10	5.1	23,008	0.02%
2022/04/14	1	75.90	0.1	75.90	75.60	0.9	23,233	0.00%
2022/04/12	2	75.80	2	75.80	75.80	0	23,389	0.00%
2022/04/11	20	76.48	0	0.00	76.50	20	23,312	0.09%
2022/04/07	7	76.44	6	76.08	76.00	1	23,325	0.00%
2022/04/06	6	77.08	9	76.71	77.50	-3	23,191	-0.01%
2022/04/01	7	76.87	1	77.00	77.10	6	23,165	0.03%
2022/03/31	0	0.00	8	76.66	76.50	-8	22,973	-0.03%
2022/03/30	6	75.75	15	75.80	76.10	-9	22,906	-0.04%
2022/03/29	5	75.26	3	75.20	75.20	2	22,733	0.01%
2022/03/28	7	74.63	0	0.00	75.10	7	22,732	0.03%
2022/03/25	2	75.10	2	75.05	75.00	0	22,702	0.00%
2022/03/24	6	75.02	0	0.00	75.50	6	22,799	0.03%
2022/03/23	0	0.00	9	76.09	75.90	-9	24,044	-0.04%
2022/03/22	0.5	74.00	0	0.00	74.30	0.5	23,782	0.00%
2022/03/18	5	74.96	62	74.83	74.30	-57	23,722	-0.24%
2022/03/17	0	0.00	22	74.55	74.80	-22	23,610	-0.09%
2022/03/16	58	73.00	0	0.00	73.10	58	23,482	0.25%
2022/03/15	3.6	72.33	5	72.50	72.70	-1.4	23,502	-0.01%
2022/03/14	15.3	73.10	0	0.00	72.70	15.3	23,667	0.06%
2022/03/11	6	72.83	10	72.90	72.70	-4	23,716	-0.02%
2022/03/10	6.1	73.70	13	73.77	73.80	-6.9	23,731	-0.03%
2022/03/09	1	72.29	8	71.81	71.70	-7	23,650	-0.03%
2022/03/08	38	70.11	0	0.00	70.60	38	23,509	0.16%
2022/03/07	115.4	71.69	3	71.83	71.70	112.4	22,942	0.49%	大買/鉅額交易
2022/03/04	5.1	74.70	0	0.00	74.40	5.1	22,811	0.02%
2022/03/03	3	75.60	0	0.00	75.60	3	22,695	0.01%
2022/03/02	1	75.50	0	0.00	75.60	1	23,078	0.00%
2022/03/01	0	0.00	6	75.98	76.20	-6	22,997	-0.03%
2022/02/25	12.1	74.85	7	75.17	75.10	5.1	22,848	0.02%
2022/02/24	10.1	75.67	11	75.71	75.90	-0.9	22,426	0.00%
2022/02/23	1	76.20	1	76.50	76.50	0	22,153	0.00%
2022/02/22	20	76.47	0	0.00	76.50	20	22,435	0.09%
2022/02/21	2	77.20	10	77.30	77.60	-8	22,575	-0.04%
2022/02/18	2	77.80	2	77.80	77.80	0	23,102	0.00%
2022/02/17	0.1	78.00	63	78.05	78.20	-62.9	23,247	-0.27%
2022/02/16	3	77.23	2	77.75	77.80	1	23,189	0.00%
2022/02/15	0	0.00	15	77.10	76.60	-15	23,115	-0.06%
2022/02/14	10	76.12	0	0.00	76.10	10	23,054	0.04%
2022/02/11	6	77.07	4	77.00	77.30	2	23,073	0.01%
2022/02/09	4.1	76.95	9	76.99	77.10	-4.9	23,163	-0.02%
2022/02/08	2	76.70	2	76.95	76.80	0	23,129	0.00%
2022/02/07	7	76.71	8	76.90	77.10	-1	23,051	0.00%
2022/01/26	30	75.70	0	0.00	75.60	30	22,821	0.13%
2022/01/25	39.3	75.45	0	0.00	75.50	39.3	23,018	0.17%
2022/01/24	2	76.15	0	0.00	76.50	2	22,773	0.01%
2022/01/21	51.1	76.76	2	76.70	76.70	49.1	23,084	0.21%
2022/01/20	35	78.19	7	78.20	78.30	28	22,715	0.12%
2022/01/19	2	78.95	10.1	78.92	78.80	-8.1	22,644	-0.04%
2022/01/18	0	79.00	3.3	79.27	79.40	-3.3	22,617	-0.01%
2022/01/17	43.3	78.95	29	78.89	78.90	14.3	22,492	0.06%
2022/01/14	38	80.44	6.7	80.31	80.40	31.3	22,259	0.14%
2022/01/13	17.4	80.72	80.1	80.68	81.60	-62.7	21,985	-0.29%
2022/01/12	11.3	79.64	9	79.80	80.00	2.3	21,365	0.01%
2022/01/11	27.3	78.93	41	79.35	79.90	-13.7	20,931	-0.07%
2022/01/10	0	0.00	0.6	76.00	76.40	-0.6	19,839	0.00%
2022/01/07	0	0.00	2	76.00	75.70	-2	19,874	-0.01%
2022/01/06	1	75.30	20	75.50	75.90	-19	19,670	-0.10%
2022/01/05	1	75.10	0	0.00	75.70	1	19,602	0.01%
2022/01/04	3	75.30	3	75.40	75.30	0	19,658	0.00%
2022/01/03	3	75.53	3	75.57	75.30	0	19,625	0.00%
2021/12/30	0.3	76.30	0.3	76.40	76.30	0	19,745	0.00%
2021/12/29	2.2	76.33	14	76.38	76.60	-11.8	19,899	-0.06%
2021/12/28	21.6	75.51	14	75.75	75.90	7.6	19,971	0.04%
2021/12/27	1	75.20	3	75.43	75.20	-2	20,035	-0.01%
2021/12/24	2	75.40	6	75.43	75.20	-4	20,450	-0.02%
2021/12/23	0.1	74.80	15	74.77	74.80	-14.9	20,499	-0.07%
2021/12/22	2	74.40	0	0.00	74.40	2	20,660	0.01%
2021/12/20	4	74.35	0	0.00	74.10	4	20,665	0.02%
2021/12/17	24	74.83	53	74.88	74.30	-29	20,632	-0.14%
2021/12/16	5	74.60	0	0.00	74.90	5	19,329	0.03%
2021/12/15	7.2	74.72	17	74.60	74.60	-9.8	19,813	-0.05%
2021/12/14	21.2	74.89	2	75.10	74.90	19.2	20,293	0.09%
2021/12/13	55	75.90	0	0.00	75.70	55	20,323	0.27%
2021/12/10	5.5	75.93	36	76.15	75.90	-30.5	20,383	-0.15%
2021/12/09	3	75.77	10	76.00	76.00	-7	20,596	-0.03%
2021/12/08	1	75.40	8	75.66	76.00	-7	21,110	-0.03%
2021/12/07	0	0.00	11	75.20	75.30	-11	20,922	-0.05%
2021/12/06	20.2	73.70	0	0.00	74.10	20.2	20,895	0.10%
2021/12/03	36	74.19	0	0.00	73.90	36	21,114	0.17%
2021/12/02	7	73.84	10	74.00	73.70	-3	21,136	-0.01%
2021/12/01	5	74.30	16	74.29	74.10	-11	21,743	-0.05%
2021/11/30	7.2	73.47	0	0.00	73.10	7.2	22,098	0.03%
2021/11/29	1.2	73.33	1	73.50	73.50	0.2	21,815	0.00%
2021/11/26	3	74.47	20	74.25	74.20	-17	21,766	-0.08%
2021/11/25	7	74.23	0.1	74.50	74.30	6.9	21,798	0.03%
2021/11/24	3	74.50	3	74.97	74.40	0	22,013	0.00%
2021/11/23	12	74.68	1	74.50	74.30	11	22,200	0.05%
2021/11/22	31	74.44	1	74.20	74.40	30	22,115	0.14%
2021/11/19	9	75.14	10	75.70	74.80	-1	22,104	0.00%
2021/11/18	1	76.10	27	76.61	76.40	-26	22,093	-0.12%
2021/11/17	1	75.40	26	75.28	76.10	-25	22,097	-0.11%
2021/11/16	1	73.80	0	0.00	74.00	1	21,727	0.00%
2021/11/15	51.6	74.10	6	74.08	74.00	45.6	21,793	0.21%
2021/11/12	7	73.29	4	73.28	73.30	3	21,758	0.01%
2021/11/11	0	0.00	2	73.10	73.00	-2	21,928	-0.01%
2021/11/10	21	73.09	0	0.00	73.00	21	22,005	0.10%
2021/11/09	0	0.00	0.2	73.40	73.10	-0.2	21,976	0.00%
2021/11/08	3.5	73.40	4.2	72.90	73.60	-0.7	22,005	0.00%
2021/11/05	19.5	72.39	2	72.30	72.50	17.5	22,472	0.08%
2021/11/04	7	72.73	19.3	72.79	72.50	-12.3	22,426	-0.05%
2021/11/03	14.5	72.45	3	72.63	72.70	11.5	22,518	0.05%
2021/11/02	14.9	72.88	25.7	72.90	72.60	-10.8	22,465	-0.05%
2021/11/01	13.7	73.20	2.6	73.21	73.10	11.1	22,134	0.05%
2021/10/29	24.9	73.55	9.2	73.42	73.60	15.7	21,917	0.07%
2021/10/28	11	74.55	0	0.00	74.50	11	21,354	0.05%
2021/10/27	9	74.63	0	0.00	75.00	9	21,533	0.04%
2021/10/26	0	0.00	6	74.97	75.50	-6	21,825	-0.03%
2021/10/25	0	0.00	6	74.87	74.80	-6	21,970	-0.03%
2021/10/22	6	74.27	0	0.00	74.10	6	22,412	0.03%
2021/10/21	5	73.90	9	74.89	74.80	-4	22,994	-0.02%
2021/10/20	5	74.38	54	74.36	74.30	-49	23,928	-0.20%
2021/10/19	3	74.73	5	75.30	74.80	-2	24,513	-0.01%
2021/10/18	7	75.49	62	75.24	75.10	-55	25,018	-0.22%
2021/10/15	1	74.80	18.1	75.39	75.10	-17.1	25,417	-0.07%
2021/10/14	1	74.60	186	74.25	74.40	-185	25,773	-0.72%	大賣/鉅額交易
2021/10/13	5	74.38	10	74.30	74.50	-5	26,599	-0.02%
2021/10/12	8	73.74	2	74.35	74.80	6	27,409	0.02%
2021/10/08	2	75.45	2.2	75.17	75.30	-0.2	27,716	0.00%
2021/10/07	1	75.80	7.1	75.86	75.50	-6.1	28,192	-0.02%
2021/10/06	12	74.48	9	74.42	74.70	3	28,474	0.01%
2021/10/05	4	73.53	2	73.30	73.80	2	29,237	0.01%
2021/10/04	13	74.96	1	75.80	74.40	12	29,236	0.04%
2021/10/01	6.3	75.17	2	75.60	75.40	4.3	29,267	0.01%
2021/09/29	3	76.67	0	0.00	76.70	3	28,935	0.01%
2021/09/28	6	77.05	3	77.40	77.50	3	28,835	0.01%
2021/09/27	6	77.58	4	77.83	77.70	2	28,897	0.01%
2021/09/24	4	77.35	2	77.75	77.50	2	28,910	0.01%
2021/09/23	1	77.80	12	77.98	77.40	-11	29,021	-0.04%
2021/09/22	26	76.85	25	77.21	77.10	1	29,044	0.00%
2021/09/17	16.3	79.41	10	80.00	78.80	6.3	28,590	0.02%
2021/09/16	7.4	80.89	1	81.90	80.70	6.4	28,189	0.02%
2021/09/15	0	0.00	5	81.00	81.40	-5	28,051	-0.02%
2021/09/14	5	81.02	1.1	82.23	80.80	3.9	27,943	0.01%
2021/09/13	9	80.11	33	81.03	81.40	-24	27,843	-0.09%
2021/09/10	0.5	78.00	0	0.00	77.60	0.5	27,755	0.00%
2021/09/09	2	76.90	0	0.00	77.40	2	28,035	0.01%
2021/09/08	9	76.97	2.1	76.71	77.40	7	27,917	0.02%
2021/09/07	0.5	78.21	14	78.02	78.10	-13.5	27,716	-0.05%
2021/09/06	25.2	77.68	0	0.00	77.20	25.2	27,656	0.09%
2021/09/03	26	84.37	33	84.67	84.80	-7	27,059	-0.03%
2021/09/02	67.2	83.32	10	83.15	82.70	57.2	26,702	0.21%
2021/09/01	3	85.40	4	85.10	84.20	-1	26,371	0.00%
2021/08/31	2	83.90	6	84.55	85.00	-4	26,181	-0.02%
2021/08/30	21	83.80	19	83.95	84.80	2	25,889	0.01%
2021/08/27	2	82.85	4	82.48	83.50	-2	25,694	-0.01%
2021/08/26	7	81.01	9.1	80.88	81.30	-2.1	25,664	-0.01%
2021/08/25	0	0.00	1	80.20	80.80	-1	25,798	0.00%
2021/08/24	4	79.30	8	79.80	80.40	-4	25,725	-0.02%
2021/08/23	2	78.95	4	78.25	79.00	-2	25,584	-0.01%
2021/08/20	2	76.10	0	0.00	76.50	2	25,472	0.01%
2021/08/17	3	77.40	5	77.94	78.20	-2	26,016	-0.01%
2021/08/13	2	77.90	5	78.28	78.10	-3	26,571	-0.01%
2021/08/12	1	78.60	2	78.75	78.80	-1	26,794	0.00%
2021/08/11	10	77.83	22	78.65	79.20	-12	27,129	-0.04%
2021/08/10	2	76.00	6	76.10	76.00	-4	27,455	-0.01%
2021/08/09	0	0.00	52	75.02	76.10	-52	28,302	-0.18%
2021/08/06	2	76.00	2	76.20	76.00	0	28,733	0.00%
2021/08/04	3	76.00	1	76.30	76.30	2	31,868	0.01%
2021/08/03	2	75.90	1	76.10	76.40	1	33,264	0.00%
2021/08/02	2	74.55	9	75.71	76.50	-7	34,382	-0.02%
2021/07/30	8	74.86	0	0.00	75.00	8	34,549	0.02%
2021/07/29	3	75.80	0	0.00	75.80	3	34,671	0.01%
2021/07/28	10	74.79	4	75.40	75.60	6	35,189	0.02%
2021/07/27	10	76.17	6	76.27	76.40	4	35,754	0.01%
2021/07/26	22	79.76	2	82.60	78.50	20	36,651	0.05%
2021/07/23	49	84.82	23	84.23	85.00	26	35,783	0.07%
2021/07/22	5.1	84.05	11	83.05	84.10	-5.9	35,413	-0.02%
2021/07/21	4	81.65	4	82.08	81.80	0	35,067	0.00%
2021/07/20	12	81.38	4	82.00	81.50	8	35,157	0.02%
2021/07/19	15	83.21	14	84.44	83.00	1	34,832	0.00%
2021/07/16	23	82.70	16	81.89	82.90	7	34,503	0.02%
2021/07/15	12	79.58	9	79.26	79.50	3	33,951	0.01%
2021/07/14	4	77.60	8	77.38	78.10	-4	33,901	-0.01%
2021/07/13	3	76.30	2	77.70	76.20	1	33,916	0.00%
2021/07/12	10	77.17	23	77.65	76.10	-13	33,786	-0.04%
2021/07/09	0	0.00	2	74.20	74.20	-2	33,694	-0.01%
2021/07/08	9	74.92	4	74.75	74.80	5	33,692	0.01%
2021/07/07	2	73.80	1	74.00	74.00	1	33,896	0.00%
2021/07/05	5	73.40	52	73.79	73.90	-47	34,315	-0.14%
2021/07/02	0	0.00	2	73.15	72.90	-2	34,431	-0.01%
2021/07/01	5	73.60	0	0.00	73.40	5	34,570	0.01%
2021/06/30	0	0.00	3	73.80	73.90	-3	34,764	-0.01%
2021/06/29	1	72.30	7	72.80	72.60	-6	35,045	-0.02%
2021/06/28	0	0.00	16.4	73.09	73.20	-16.4	35,424	-0.05%
2021/06/25	0	0.00	8	73.20	72.90	-8	35,800	-0.02%
2021/06/24	6	71.88	2	71.50	71.90	4	35,812	0.01%
2021/06/23	0	0.00	27	71.05	71.80	-27	36,140	-0.07%
2021/06/22	0	0.00	0.1	71.00	70.70	-0.1	36,335	0.00%
2021/06/21	27	70.00	0	0.00	70.00	27	36,352	0.07%
2021/06/18	20	71.75	6	72.10	71.30	14	36,089	0.04%
2021/06/17	17	72.15	2	72.25	72.30	15	35,879	0.04%
2021/06/16	2	72.60	0	0.00	72.60	2	36,428	0.01%
2021/06/15	13	73.10	0	0.00	73.00	13	36,476	0.04%
2021/06/11	0	0.00	7	74.24	73.80	-7	36,693	-0.02%
2021/06/10	0	0.00	30	73.39	73.80	-30	36,729	-0.08%
2021/06/09	7	72.89	0	0.00	72.90	7	37,125	0.02%
2021/06/08	2	73.25	6	73.23	73.70	-4	37,549	-0.01%
2021/06/07	28	72.80	11	73.07	73.20	17	38,854	0.04%
2021/06/04	4	72.65	7	72.76	72.90	-3	39,203	-0.01%
2021/06/03	5	73.62	1	73.40	73.60	4	39,914	0.01%
2021/06/02	1	73.30	83	73.38	74.50	-82	40,087	-0.20%
2021/06/01	2	72.55	8	72.63	73.00	-6	39,920	-0.02%
2021/05/31	6	72.30	49	72.32	72.30	-43	40,115	-0.11%
2021/05/28	15	71.53	32	71.83	72.00	-17	40,194	-0.04%
2021/05/27	21	70.51	3	70.97	71.60	18	40,267	0.04%
2021/05/26	12	71.51	0	0.00	71.60	12	40,456	0.03%
2021/05/25	4.3	71.89	13	71.89	71.90	-8.7	41,177	-0.02%
2021/05/24	12	71.50	6	71.33	72.00	6	41,309	0.01%
2021/05/21	40	72.21	42	74.16	72.00	-2	41,400	0.00%
2021/05/20	52	69.97	5	70.50	70.20	47	40,820	0.12%
2021/05/19	17	71.43	2.6	71.37	70.60	14.4	40,702	0.04%
2021/05/18	3	69.73	6.1	70.58	71.40	-3.1	40,660	-0.01%
2021/05/17	8	66.98	22	66.58	65.60	-14	40,601	-0.03%
2021/05/14	21	69.38	9	69.23	69.60	12	39,774	0.03%
2021/05/13	19	69.65	4	69.20	68.60	15	39,246	0.04%
2021/05/12	23.1	71.20	22	71.99	70.00	1.1	38,421	0.00%
2021/05/11	29	75.64	45	75.83	74.80	-16	36,694	-0.04%
2021/05/10	27	74.71	35	75.91	76.60	-8	35,260	-0.02%
2021/05/07	3	70.50	19	70.38	70.80	-16	34,384	-0.05%
2021/05/06	26	69.78	2	69.85	69.60	24	34,193	0.07%
2021/05/05	15	69.97	16	69.78	69.50	-1	33,736	0.00%
2021/05/04	27	67.78	93	67.12	67.40	-66	33,156	-0.20%
2021/05/03	11	69.55	34	70.10	68.80	-23	32,463	-0.07%
2021/04/29	3	64.27	8	64.39	64.20	-5	31,048	-0.02%
2021/04/28	11	65.33	2	65.80	65.10	9	30,854	0.03%
2021/04/27	21	64.37	2	64.35	64.90	19	30,724	0.06%
2021/04/26	14	63.56	56.2	63.29	64.10	-42.2	30,536	-0.14%
2021/04/23	10	61.15	13	61.21	61.30	-3	30,234	-0.01%
2021/04/22	24	61.61	21	61.30	61.10	3	30,326	0.01%
2021/04/21	11	61.20	1	61.70	61.40	10	30,017	0.03%
2021/04/20	63	61.66	9	61.80	61.80	54	30,043	0.18%
2021/04/19	34	61.14	11	61.23	61.80	23	30,178	0.08%
2021/04/16	29	59.41	10	59.67	60.00	19	30,110	0.06%
2021/04/15	4	58.90	51	59.03	60.00	-47	30,284	-0.16%
2021/04/14	0	0.00	11	57.00	57.10	-11	29,598	-0.04%
2021/04/13	11	58.25	0	0.00	57.80	11	29,559	0.04%
2021/04/12	9	57.91	25	57.56	58.00	-16	29,197	-0.05%
2021/04/09	3	56.40	0	0.00	56.40	3	28,971	0.01%
2021/04/08	15	57.02	0	0.00	56.90	15	28,985	0.05%
2021/04/07	5	57.04	1	57.40	57.50	4	29,180	0.01%
2021/04/06	12	57.56	6	58.00	57.30	6	28,913	0.02%
2021/04/01	4	57.50	18.4	57.65	57.80	-14.4	28,624	-0.05%
2021/03/31	15	57.03	3	57.40	56.80	12	28,086	0.04%
2021/03/30	2	55.90	41	56.31	56.80	-39	27,757	-0.14%
2021/03/29	3	55.80	3	55.90	55.90	0	27,361	0.00%
2021/03/26	3	55.47	7	55.94	55.50	-4	27,328	-0.01%
2021/03/25	2	55.00	3	55.00	55.30	-1	27,357	0.00%
2021/03/24	3	54.63	0	0.00	54.40	3	27,212	0.01%
2021/03/23	20	54.89	6	54.57	54.50	14	27,030	0.05%
2021/03/22	1	53.30	2	54.00	53.90	-1	26,920	0.00%
2021/03/19	28	53.86	11	54.13	53.70	17	27,234	0.06%
2021/03/18	5	54.30	2	55.40	54.40	3	26,995	0.01%
2021/03/17	13	54.61	1	54.50	54.50	12	27,457	0.04%
2021/03/16	0	0.00	3	55.40	55.40	-3	27,420	-0.01%
2021/03/15	2	56.10	12	56.02	55.50	-10	27,388	-0.04%
2021/03/12	23	54.94	18	55.34	54.90	5	27,099	0.02%
2021/03/11	63	55.63	7	56.29	55.40	56	26,922	0.21%
2021/03/10	13	53.52	3	53.73	54.00	10	25,773	0.04%
2021/03/09	0	0.00	52	53.43	53.70	-52	25,454	-0.20%
2021/03/08	1	51.90	51	51.90	52.10	-50	24,877	-0.20%
2021/03/04	4	50.50	0	0.00	50.60	4	25,238	0.02%
2021/03/03	0	0.00	8	51.13	51.00	-8	25,089	-0.03%
2021/03/02	1	50.70	5.5	50.92	50.10	-4.5	24,982	-0.02%
2021/02/26	78	50.46	13	51.87	49.90	65	24,694	0.26%
2021/02/25	25	51.30	84	51.16	51.70	-59	23,847	-0.25%
2021/02/24	15	50.01	17	50.05	50.00	-2	23,128	-0.01%
2021/02/23	1	49.45	9.7	49.65	49.75	-8.7	22,937	-0.04%
2021/02/22	40	49.33	22	49.35	48.95	18	22,702	0.08%
2021/02/19	1	48.90	11.1	48.97	49.10	-10.1	22,644	-0.04%
2021/02/18	0.2	49.65	35	49.71	49.20	-34.8	22,724	-0.15%
2021/02/17	4	48.34	97	48.71	48.90	-93	22,516	-0.41%
2021/02/05	5	46.95	0	0.00	46.90	5	21,815	0.02%
2021/02/04	5	46.95	6	47.30	47.10	-1	22,053	0.00%
2021/02/03	2	46.93	10	47.50	47.60	-8	22,835	-0.04%
2021/02/02	1	46.05	45	47.10	47.25	-44	22,979	-0.19%
2021/02/01	1	45.35	4	45.98	45.95	-3	22,665	-0.01%
2021/01/29	40	45.82	0	0.00	45.55	40	22,644	0.18%
2021/01/28	21.4	46.31	10	46.30	46.20	11.4	22,410	0.05%
2021/01/27	10	46.60	6	46.85	46.80	4	22,191	0.02%
2021/01/26	21	46.70	10	47.05	46.50	11	22,119	0.05%
2021/01/25	1	47.30	22	47.42	47.40	-21	21,928	-0.10%
2021/01/21	1	46.20	3	46.57	46.20	-2	21,634	-0.01%
2021/01/20	15	46.44	2	46.70	46.20	13	21,583	0.06%
2021/01/19	2	47.00	1	47.45	47.25	1	21,378	0.00%
2021/01/18	24	46.71	2	46.95	46.95	22	21,305	0.10%
2021/01/15	10	47.88	0	0.00	47.60	10	21,046	0.05%
2021/01/14	4	48.10	2	48.38	48.45	2	20,910	0.01%
2021/01/13	15	48.05	31	48.11	48.30	-16	20,703	-0.08%
2021/01/12	22	47.88	15	48.31	47.75	7	20,349	0.03%
2021/01/11	17	47.38	9	47.83	47.40	8	19,832	0.04%
2021/01/08	10	47.65	57.3	46.72	47.45	-47.3	19,420	-0.24%
2021/01/07	0	0.00	7	46.21	46.20	-7	18,928	-0.04%
2021/01/06	1	45.60	1	45.60	45.60	0	18,827	0.00%
2021/01/05	4	46.14	7	46.17	46.35	-3	18,643	-0.02%
2021/01/04	5	46.10	40	46.29	46.25	-35	18,599	-0.19%
2020/12/31	14	46.56	4	46.51	46.75	10	18,506	0.05%
2020/12/30	30	46.50	2	46.73	46.90	28	18,315	0.15%
2020/12/29	3	45.60	1	45.60	45.50	2	17,978	0.01%
2020/12/28	0	0.00	1	45.45	45.55	-1	18,096	-0.01%
2020/12/24	0	0.00	2	45.78	45.55	-2	18,141	-0.01%
2020/12/23	4	44.80	0	0.00	44.80	4	17,948	0.02%
2020/12/22	13.1	45.06	2	45.30	44.90	11.1	17,960	0.06%
2020/12/21	3	45.32	0	0.00	45.50	3	18,211	0.02%
2020/12/17	23	46.04	6	46.33	46.20	17	17,979	0.09%
2020/12/16	1	46.25	102	46.40	46.35	-101	18,050	-0.56%	大賣/鉅額交易
2020/12/15	5.3	46.07	2	46.23	45.85	3.3	18,040	0.02%
2020/12/14	69	47.65	28	47.51	47.30	41	17,640	0.23%
2020/12/11	97	47.04	25	47.21	47.20	72	17,326	0.42%
2020/12/10	0	0.00	116	45.65	45.65	-116	16,697	-0.69%	大賣/鉅額交易
2020/12/09	1	44.85	1	44.95	45.10	0	16,532	0.00%
2020/12/08	5	45.11	0	0.00	45.40	5	16,584	0.03%
2020/12/07	7	45.35	2	45.60	45.60	5	16,494	0.03%
2020/12/04	10	45.03	0	0.00	45.15	10	16,320	0.06%
2020/12/03	15	44.60	4	44.70	44.45	11	16,105	0.07%
2020/12/01	8	44.63	20	44.43	44.80	-12	15,675	-0.08%
2020/11/30	34	45.33	105	45.47	44.30	-71	15,570	-0.46%	大賣/
2020/11/27	0	0.00	1	45.75	45.65	-1	14,834	-0.01%
2020/11/26	6	45.50	27.1	45.56	45.60	-21.1	14,746	-0.14%
2020/11/25	1	44.95	1	45.40	45.15	0	14,672	0.00%
2020/11/24	1	44.95	0	0.00	44.95	1	14,637	0.01%
2020/11/23	10	45.40	0	0.00	45.50	10	14,581	0.07%
2020/11/20	18	44.69	2	44.50	44.90	16	14,590	0.11%
2020/11/19	2	45.65	0	45.25	45.25	2	14,975	0.01%
2020/11/18	1	45.45	3	45.50	45.50	-2	14,881	-0.01%
2020/11/17	2	45.43	11	45.60	45.55	-9	14,877	-0.06%
2020/11/16	3	45.65	2	45.40	45.55	1	14,813	0.01%
2020/11/13	0	0.00	21	45.30	45.30	-21	14,784	-0.14%
2020/11/12	5	44.95	72	45.00	45.20	-67	14,647	-0.46%
2020/11/11	332	44.83	65	45.31	45.55	267	14,376	1.86%	大買/鉅額交易
2020/11/10	0	0.00	5	43.26	43.60	-5	13,554	-0.04%
2020/11/06	0	0.00	1	41.70	41.95	-1	13,253	-0.01%
2020/10/30	1.5	40.73	0	0.00	40.70	1.5	13,672	0.01%
2020/10/19	0	0.00	1	41.45	41.45	-1	13,652	-0.01%
2020/10/16	1	41.50	0	0.00	41.35	1	13,717	0.01%
2020/10/14	0	0.00	1	41.75	41.80	-1	13,725	-0.01%
2020/10/13	7	41.53	0	0.00	41.45	7	13,582	0.05%
2020/10/08	2	41.15	0	0.00	41.05	2	13,607	0.01%
2020/09/30	0	0.00	50	41.90	41.90	-50	13,544	-0.37%
2020/09/29	2	41.55	0	0.00	41.65	2	13,566	0.01%
2020/09/24	13	40.85	0	0.00	40.60	13	13,700	0.09%
2020/09/23	3	41.90	0	0.00	41.75	3	13,275	0.02%
2020/09/21	1	42.80	0	0.00	42.40	1	13,295	0.01%
2020/09/18	50	43.10	0	0.00	42.85	50	13,252	0.38%
2020/09/16	0	0.00	18	43.70	43.75	-18	13,096	-0.14%
2020/09/15	0	0.00	1	43.60	43.75	-1	13,018	-0.01%
2020/09/14	0	0.00	7	43.60	43.65	-7	13,087	-0.05%
2020/09/11	0	0.00	41	43.41	43.45	-41	13,010	-0.32%
2020/09/10	0	0.00	10	43.00	43.05	-10	12,965	-0.08%
2020/09/09	2	41.78	0	0.00	42.25	2	12,854	0.02%
2020/09/07	26	42.32	0	0.00	42.45	26	12,905	0.20%
2020/09/04	0	0.00	30	42.35	42.45	-30	13,169	-0.23%
2020/09/03	30	42.60	5	42.90	42.75	25	13,311	0.19%
2020/09/02	6	42.21	1	42.75	42.20	5	13,346	0.04%
2020/09/01	8	42.64	2	42.80	42.80	6	13,346	0.04%
2020/08/27	0	0.00	5	43.00	43.10	-5	13,266	-0.04%
2020/08/26	7	43.24	2	43.20	43.40	5	13,235	0.04%
2020/08/25	1	43.50	8	42.90	43.40	-7	13,156	-0.05%
2020/08/21	11	41.56	2	41.95	41.80	9	12,897	0.07%
2020/08/20	4	41.53	51	42.24	41.40	-47	12,766	-0.37%
2020/08/19	50	43.00	12	43.00	42.75	38	12,709	0.30%
2020/08/17	0	0.00	2	42.15	42.50	-2	12,560	-0.02%
2020/08/14	5.1	41.65	100	41.85	41.85	-94.9	12,580	-0.75%
2020/08/12	1	41.85	1	41.85	41.85	0	12,773	0.00%
2020/08/11	19	42.06	0	0.00	41.75	19	12,660	0.15%
2020/08/10	0	0.00	1.3	41.59	41.75	-1.3	12,546	-0.01%
2020/08/07	60	41.31	0.2	41.30	41.15	59.8	12,544	0.48%
2020/08/06	51	41.55	0	0.00	41.55	51	12,531	0.41%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	1	41.40	5	41.30	41.25	-4	12,627	-0.03%
2020/07/31	0	0.00	0.4	41.95	41.75	-0.4	12,603	0.00%
2020/07/30	1	42.15	0	0.00	42.20	1	12,463	0.01%
2020/07/29	2	41.80	9	42.44	41.80	-7	12,418	-0.06%
2020/07/28	16	41.68	5	41.75	41.70	11	12,617	0.09%
2020/07/27	1	42.10	0	0.00	41.80	1	12,746	0.01%
2020/07/24	1	42.05	0	0.00	42.00	1	12,880	0.01%
2020/07/23	5	42.63	0	0.00	42.70	5	12,799	0.04%
2020/07/22	0	0.00	10	43.10	43.10	-10	12,889	-0.08%
2020/07/21	0	0.00	2	42.80	42.50	-2	12,846	-0.02%
2020/07/15	0	0.00	5	42.90	42.80	-5	13,046	-0.04%
2020/07/13	0	0.00	2.9	42.97	43.00	-2.9	13,365	-0.02%
2020/07/10	0	0.00	1	42.65	42.40	-1	13,490	-0.01%
2020/07/09	1	43.10	2	43.25	42.80	-1	13,702	-0.01%
2020/07/08	10	43.05	0	0.00	43.10	10	13,617	0.07%
2020/07/06	0	0.00	2	43.35	43.30	-2	13,742	-0.01%
2020/07/03	0	0.00	1	42.75	42.80	-1	13,867	-0.01%
2020/07/01	0	0.00	3	42.00	42.30	-3	14,311	-0.02%
2020/06/30	4	43.81	10	43.90	43.90	-6	14,307	-0.04%
2020/06/29	22	43.68	2	43.70	43.80	20	14,241	0.14%
2020/06/24	1	44.15	0	0.00	44.15	1	14,247	0.01%
2020/06/19	6	43.70	0	0.00	43.60	6	14,773	0.04%
2020/06/18	0	0.00	5	43.80	43.85	-5	14,934	-0.03%
2020/06/17	3	44.22	20	43.85	44.30	-17	15,019	-0.11%
2020/06/16	2	43.80	1	43.95	44.10	1	15,493	0.01%
2020/06/15	10	43.23	3	43.25	43.10	7	16,095	0.04%
2020/06/12	13	42.90	4	43.15	43.25	9	16,407	0.05%
2020/06/11	17	43.90	8	44.90	43.60	9	16,848	0.05%
2020/06/10	0	0.00	1	44.55	44.60	-1	17,044	-0.01%
2020/06/09	1	44.05	22	44.00	44.00	-21	17,833	-0.12%
2020/06/08	1	43.85	0	0.00	43.85	1	18,181	0.01%
2020/06/05	2	43.43	92	43.40	43.50	-90	18,324	-0.49%
2020/06/04	2	43.40	50	43.50	43.55	-48	18,566	-0.26%
2020/06/03	0	0.00	8	43.46	43.55	-8	18,973	-0.04%
2020/05/27	0	0.00	20	42.60	42.65	-20	18,852	-0.11%
2020/05/26	0	0.00	5	42.68	42.45	-5	18,940	-0.03%
2020/05/21	0	0.00	2	42.68	42.70	-2	18,910	-0.01%
2020/05/19	0	0.00	3	41.95	42.00	-3	18,690	-0.02%
2020/05/15	3	41.05	6	41.06	41.15	-3	18,430	-0.02%
2020/05/14	1	40.55	0	0.00	40.55	1	18,263	0.01%
2020/05/13	7	41.03	0	0.00	40.95	7	18,156	0.04%
2020/05/12	2	40.93	0.1	41.25	41.20	2	18,167	0.01%
2020/05/11	0	0.00	1	41.30	41.20	-1	18,225	-0.01%
2020/05/08	2	40.95	0	0.00	40.65	2	18,241	0.01%
2020/05/05	8	40.78	1	40.65	40.65	7	18,380	0.04%
2020/05/04	8	40.91	0	0.00	40.75	8	18,411	0.04%
2020/04/30	5	41.60	1	42.30	42.30	4	18,225	0.02%
2020/04/29	0	0.00	2	41.13	41.05	-2	18,188	-0.01%
2020/04/27	0	0.00	2	39.93	40.10	-2	18,723	-0.01%
2020/04/23	10	39.55	1	39.80	39.60	9	18,723	0.05%
2020/04/21	6	39.06	0	0.00	39.00	6	18,670	0.03%
2020/04/20	5	40.20	1	40.60	40.10	4	18,566	0.02%
2020/04/16	0	0.00	2	40.25	40.20	-2	18,482	-0.01%
2020/04/15	0	0.00	1	40.95	41.05	-1	18,295	-0.01%
2020/04/14	0	0.00	10	40.35	40.65	-10	18,190	-0.05%
2020/04/13	17	39.43	5	39.45	39.50	12	18,003	0.07%
2020/04/10	0	0.00	1	38.80	39.20	-1	17,881	-0.01%
2020/04/09	15	38.17	0	0.00	38.20	15	17,767	0.08%
2020/04/08	1	38.05	7	37.64	37.95	-6	17,642	-0.03%
2020/04/07	3	37.32	0	0.00	37.25	3	17,403	0.02%
2020/04/06	16	37.06	0	0.00	37.30	16	17,181	0.09%
2020/04/01	2	37.48	1	37.40	37.40	1	16,908	0.01%
2020/03/31	0	0.00	1	38.00	37.55	-1	16,767	-0.01%
2020/03/30	6	37.55	1	38.00	37.90	5	16,494	0.03%
2020/03/27	0.8	38.35	11	38.40	38.30	-10.2	16,359	-0.06%
2020/03/26	3	36.95	1	37.40	37.30	2	16,114	0.01%
2020/03/25	3	37.15	3	37.07	37.10	0	16,112	0.00%
2020/03/24	74	37.15	5	36.50	36.25	69	15,922	0.43%
2020/03/23	52	36.00	0	0.00	36.00	52	15,817	0.33%
2020/03/20	111.7	36.45	1	36.60	37.50	110.7	15,842	0.70%	大買/鉅額交易
2020/03/19	68	35.09	5	35.45	34.85	63	15,428	0.41%
2020/03/18	52	37.14	1	37.40	36.85	51	15,332	0.33%
2020/03/17	10	37.50	0	0.00	37.35	10	15,127	0.07%
2020/03/16	12	39.28	8	38.25	38.05	4	14,810	0.03%
2020/03/13	50	38.00	1	38.10	39.65	49	14,425	0.34%
2020/03/12	67	40.95	0	0.00	40.50	67	13,472	0.50%
2020/03/11	53	42.31	3	42.25	42.15	50	13,056	0.38%
2020/03/10	11	42.00	0	0.00	42.35	11	13,022	0.08%
2020/03/09	71	42.67	0	0.00	42.35	71	12,848	0.55%
2020/03/03	6	44.15	0	0.00	44.15	6	12,548	0.05%
2020/03/02	2	43.90	5	44.05	43.95	-3	12,678	-0.02%
2020/02/27	2	44.45	5	44.38	44.45	-3	13,147	-0.02%
2020/02/26	9	44.48	0	0.00	44.70	9	13,411	0.07%
2020/02/25	0	0.00	5	44.60	44.95	-5	13,301	-0.04%
2020/02/24	10	45.05	0	0.00	45.00	10	13,338	0.07%
2020/02/19	0	0.00	1	46.00	46.35	-1	13,295	-0.01%
2020/02/18	5	45.90	0	0.00	46.00	5	13,310	0.04%
2020/02/17	0	0.00	1.3	45.95	45.95	-1.3	13,316	-0.01%
2020/02/14	0	0.00	5	46.05	46.15	-5	13,329	-0.04%
2020/02/13	8	46.30	1	46.05	46.05	7	13,428	0.05%
2020/02/12	2	46.50	15	46.44	46.35	-13	13,455	-0.10%
2020/02/11	0	0.00	1	45.95	46.00	-1	13,347	-0.01%
2020/02/07	2	45.35	0	0.00	45.40	2	14,026	0.01%
2020/02/05	9	44.67	30	45.20	45.40	-21	13,961	-0.15%
2020/02/04	5	44.25	50	45.05	45.05	-45	13,912	-0.32%
2020/02/03	0	0.00	7	44.09	44.15	-7	13,979	-0.05%
2020/01/31	3	44.80	0	0.00	45.05	3	13,806	0.02%
2020/01/30	9	45.35	2	45.25	45.00	7	13,719	0.05%
2020/01/20	0	0.00	15	47.10	47.10	-15	13,126	-0.11%
2020/01/17	0	0.00	11	47.01	47.15	-11	13,064	-0.08%
2020/01/14	0	0.00	11	47.00	47.00	-11	12,838	-0.09%
2020/01/09	1	45.95	0	0.00	46.00	1	12,608	0.01%
2020/01/08	5	45.80	0	0.00	45.80	5	12,623	0.04%
2020/01/06	5	46.50	40	46.35	46.40	-35	12,563	-0.28%
2020/01/03	1	46.70	0	0.00	46.75	1	12,558	0.01%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/30	10	46.58	0	0.00	46.70	10	12,500	0.08%
2019/12/23	1	46.55	1.7	46.52	46.65	-0.7	12,613	-0.01%
2019/12/20	0.1	46.55	0	0.00	46.75	0.1	12,650	0.00%
2019/12/18	0	0.00	6	46.68	46.75	-6	12,459	-0.05%
2019/12/17	30	46.50	0	0.00	46.50	30	12,454	0.24%
2019/12/16	19	46.65	1	47.10	46.60	18	12,268	0.15%
2019/12/13	20	46.95	20	46.85	47.15	0	12,136	0.00%
2019/12/12	0	0.00	2	46.08	46.05	-2	11,685	-0.02%
2019/12/11	0	0.00	3	46.05	45.95	-3	11,598	-0.03%
2019/12/10	4	45.49	10	45.45	45.55	-6	11,447	-0.05%
2019/12/09	0	0.00	10	45.45	45.45	-10	11,404	-0.09%
2019/12/06	0	0.00	200	45.15	45.45	-200	11,572	-1.73%	大賣/鉅額交易
2019/12/05	0	0.00	61	45.31	45.50	-61	11,663	-0.52%
2019/12/04	72	44.67	0	0.00	44.80	72	11,452	0.63%
2019/12/03	21	44.70	0	0.00	44.90	21	11,512	0.18%
2019/12/02	18	44.63	0	0.00	44.80	18	11,513	0.16%
2019/11/29	9	44.84	65	45.02	44.80	-56	11,431	-0.49%
2019/11/28	7	45.39	11	45.45	45.40	-4	11,208	-0.04%
2019/11/27	1	45.80	3	45.60	45.85	-2	11,107	-0.02%
2019/11/26	0	0.00	4	46.30	46.00	-4	10,945	-0.04%
2019/11/25	1	45.90	27	45.90	46.10	-26	10,286	-0.25%
2019/11/22	4	45.05	0	0.00	45.30	4	10,034	0.04%
2019/11/21	3	45.03	2	45.00	45.05	1	10,041	0.01%
2019/11/20	1	45.20	8	45.25	45.45	-7	9,948	-0.07%
2019/11/19	0	0.00	1	45.45	45.55	-1	9,880	-0.01%
2019/11/15	5	45.15	3	45.12	45.30	2	9,898	0.02%
2019/11/14	7	45.14	0	0.00	45.10	7	9,986	0.07%
2019/11/12	11	45.50	11	45.55	45.55	0	10,259	0.00%
2019/11/08	4	45.63	5	45.70	45.60	-1	10,236	-0.01%
2019/11/07	14	45.94	0	0.00	45.50	14	10,148	0.14%
2019/11/06	38	45.64	20	45.69	45.85	18	9,873	0.18%
2019/11/04	34	44.58	0	0.00	44.95	34	9,414	0.36%
2019/11/01	10	44.42	0	0.00	44.55	10	9,445	0.11%
2019/10/31	7	44.69	3	45.35	44.55	4	9,553	0.04%
2019/10/28	50	45.50	50	45.30	45.30	0	9,503	0.00%
2019/10/24	31	45.31	1	45.30	45.55	30	9,527	0.31%
2019/10/23	1	45.10	0	0.00	45.20	1	9,479	0.01%
2019/10/22	10	45.35	0	0.00	45.50	10	9,502	0.11%
2019/10/21	1	45.40	0	0.00	45.40	1	9,511	0.01%
2019/10/18	0.1	45.15	0	0.00	45.25	0.1	9,561	0.00%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	3	45.10	27	45.20	45.25	-24	9,499	-0.25%
2019/10/15	50	44.80	0	0.00	44.95	50	9,492	0.53%
2019/10/14	0	0.00	52	44.22	44.80	-52	9,512	-0.55%
2019/10/09	1	43.90	100	44.13	43.90	-99	9,473	-1.05%
2019/10/07	55	43.99	0	0.00	44.00	55	9,406	0.58%
2019/10/04	50	43.90	49	44.00	44.00	1	9,453	0.01%
2019/10/03	2	43.95	51	43.91	44.10	-49	9,476	-0.52%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/26	100	44.58	0	0.00	44.60	100	10,060	0.99%
2019/09/25	50	44.55	0	0.00	44.40	50	10,268	0.49%
2019/09/19	0	0.00	6	45.30	45.20	-6	10,757	-0.06%
2019/09/17	2	45.05	50	45.30	45.55	-48	10,693	-0.45%
2019/09/16	0	0.00	1	45.25	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	3	45.02	45.00	-3	10,726	-0.03%
2019/09/11	2	44.85	78	45.00	44.95	-76	10,826	-0.70%
2019/09/10	7	44.96	1	44.95	44.90	6	10,813	0.06%
2019/09/09	0	0.00	2	44.38	44.55	-2	10,670	-0.02%
2019/09/05	50	43.75	0	0.00	43.95	50	10,660	0.47%
2019/09/04	0	0.00	5	43.60	43.45	-5	10,519	-0.05%
2019/09/02	20	43.45	0	0.00	43.50	20	10,671	0.19%
2019/08/29	0	0.00	2	43.30	43.15	-2	10,797	-0.02%
2019/08/28	0	0.00	8	43.53	43.70	-8	10,818	-0.07%
2019/08/27	2	43.50	3	43.43	43.50	-1	10,851	-0.01%
2019/08/26	10	42.90	150	42.80	43.00	-140	10,789	-1.30%	大賣/鉅額交易
2019/08/22	4	43.00	0	0.00	43.10	4	10,813	0.04%
2019/08/21	50	43.10	0	0.00	42.90	50	11,145	0.45%
2019/08/20	50	42.95	0	0.00	42.90	50	11,111	0.45%
2019/08/19	5	43.35	3	43.60	43.35	2	11,128	0.02%
2019/08/16	50	41.95	0	0.00	43.15	50	11,048	0.45%
2019/08/15	0	0.00	2	41.73	41.90	-2	10,942	-0.02%
2019/08/14	1	42.15	0	0.00	42.05	1	11,055	0.01%
2019/08/13	2	42.40	50	42.50	42.30	-48	11,116	-0.43%
2019/08/12	1	41.90	0	0.00	41.90	1	11,259	0.01%
2019/08/08	1	41.90	1	41.80	41.90	0	11,569	0.00%
2019/08/07	3	41.68	1	41.65	41.65	2	11,618	0.02%
2019/08/06	3	41.47	0	0.00	41.70	3	11,901	0.03%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	14	42.38	0	0.00	42.35	14	11,942	0.12%
2019/08/01	1	42.80	50	43.00	42.90	-49	12,024	-0.41%
2019/07/31	0	0.00	50	43.20	43.20	-50	12,042	-0.42%
2019/07/30	0	0.00	1	43.65	43.50	-1	11,991	-0.01%
2019/07/25	2	43.70	0	0.00	43.90	2	12,432	0.02%
2019/07/23	6	43.69	0	0.00	43.55	6	12,576	0.05%
2019/07/19	50	43.65	0	0.00	43.50	50	12,593	0.40%
2019/07/17	21	43.65	0	0.00	43.50	21	12,580	0.17%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/12	50	43.95	0	0.00	43.95	50	12,723	0.39%
2019/07/11	0	0.00	1	44.15	44.20	-1	12,840	-0.01%
2019/07/10	50	44.20	17	44.16	44.30	33	13,018	0.25%
2019/07/08	20	44.10	0	0.00	44.20	20	13,061	0.15%
2019/07/05	1	44.10	0	0.00	44.30	1	13,178	0.01%
2019/07/04	10	44.41	0	0.00	44.35	10	13,236	0.08%
2019/07/03	0	0.00	3	46.10	46.10	-3	13,177	-0.02%
2019/07/02	5	46.15	0	0.00	46.25	5	13,031	0.04%
2019/06/28	0	0.00	2	46.08	45.85	-2	12,611	-0.02%
2019/06/27	0	0.00	9	45.78	45.80	-9	12,572	-0.07%
2019/06/26	0	0.00	1	45.30	45.40	-1	12,505	-0.01%
2019/06/24	0	0.00	3	44.60	44.90	-3	12,607	-0.02%
2019/06/21	1.1	44.45	11	44.65	44.45	-9.9	12,633	-0.08%
2019/06/19	80	44.61	1	44.65	44.80	79	12,755	0.62%
2019/06/18	51	44.30	3	44.30	44.50	48	12,656	0.38%
2019/06/17	0	0.00	20	43.95	44.10	-20	12,868	-0.16%
2019/06/13	26	43.38	0	0.00	43.65	26	13,170	0.20%
2019/06/11	0	0.00	3	44.30	44.45	-3	13,372	-0.02%
2019/06/10	0	0.00	3	44.15	44.15	-3	13,370	-0.02%
2019/06/06	70.1	43.05	0	0.00	43.15	70.1	13,441	0.52%
2019/06/05	71	43.20	0	0.00	43.10	71	13,478	0.53%
2019/06/04	70	43.59	0	0.00	43.90	70	13,470	0.52%
2019/05/31	20	43.30	4	43.00	43.25	16	13,432	0.12%
2019/05/30	24	42.66	2	42.70	42.60	22	13,379	0.16%
2019/05/29	2	42.25	0	0.00	42.45	2	13,576	0.01%
2019/05/28	1	42.30	0	0.00	42.30	1	13,740	0.01%
2019/05/27	21	42.10	0	0.00	42.30	21	13,665	0.15%
2019/05/24	22	42.05	3	42.23	42.00	19	13,806	0.14%
2019/05/23	2	42.40	0	0.00	42.50	2	13,755	0.01%
2019/05/22	35	42.42	2	42.45	42.50	33	13,835	0.24%
2019/05/21	3	42.60	2	42.83	43.05	1	13,864	0.01%
2019/05/20	3	41.95	10	42.00	41.90	-7	13,733	-0.05%
2019/05/17	1	42.05	0	0.00	41.90	1	13,636	0.01%
2019/05/16	7	42.41	0	0.00	42.00	7	13,498	0.05%
2019/05/15	3	43.35	0	0.00	43.25	3	13,362	0.02%
2019/05/14	32	43.19	0	0.00	43.15	32	13,373	0.24%
2019/05/13	4	43.96	0	0.00	43.80	4	13,270	0.03%
2019/05/10	5	44.70	0	0.00	44.60	5	13,345	0.04%
2019/05/09	18	44.84	52	44.70	44.60	-34	13,436	-0.25%
2019/05/08	52	45.05	0	0.00	45.05	52	13,438	0.39%
2019/05/06	0	0.00	100	45.85	45.60	-100	13,686	-0.73%
2019/05/03	0.1	46.25	0	0.00	46.15	0.1	13,628	0.00%
2019/05/02	260	46.35	10	46.00	46.40	250	13,506	1.85%	大買/鉅額交易
2019/04/30	50	45.45	0	0.00	45.60	50	13,422	0.37%
2019/04/29	0	0.00	1	45.65	45.70	-1	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	10	45.20	0	0.00	45.20	10	13,629	0.07%
2019/04/19	0	0.00	1	45.25	45.20	-1	14,744	-0.01%
2019/04/18	11	44.75	0	0.00	45.00	11	14,768	0.07%
2019/04/17	0	0.00	0.2	45.20	45.20	-0.2	14,610	0.00%
2019/04/12	10	45.60	0	0.00	45.70	10	14,335	0.07%
2019/04/11	3	45.85	0	0.00	45.55	3	14,325	0.02%
2019/04/10	1	45.50	2	45.48	45.50	-1	14,249	-0.01%
2019/04/09	1	45.65	0	0.00	45.75	1	14,189	0.01%
2019/04/08	3	45.40	0	0.00	45.35	3	14,074	0.02%
2019/04/03	0	0.00	2	45.98	46.00	-2	13,801	-0.01%
2019/04/02	5	45.95	1	46.00	46.00	4	13,773	0.03%
2019/04/01	2	45.75	1	46.30	45.60	1	13,728	0.01%
2019/03/29	0	0.00	39	45.50	46.00	-39	13,562	-0.29%
2019/03/28	7	44.66	0.4	45.10	45.10	6.6	13,404	0.05%
2019/03/27	5	44.95	0	0.00	44.95	5	13,331	0.04%
2019/03/26	1	45.60	0	0.00	45.50	1	13,224	0.01%
2019/03/25	4	45.73	2	45.75	45.55	2	13,349	0.01%
2019/03/22	4	46.56	2	46.90	46.40	2	13,166	0.02%
2019/03/20	0	0.00	8	47.22	47.15	-8	13,050	-0.06%
2019/03/19	0	0.00	17	46.79	46.95	-17	12,850	-0.13%
2019/03/15	2	45.30	32	45.35	45.25	-30	12,582	-0.24%
2019/03/14	0	0.00	50	45.25	45.25	-50	12,452	-0.40%
2019/03/13	0	0.00	5	45.30	45.25	-5	12,434	-0.04%
2019/03/12	0	0.00	1	45.20	45.00	-1	12,423	-0.01%
2019/03/04	13	45.13	5	44.99	45.15	8	12,921	0.06%
2019/02/26	7	45.51	3	45.57	45.45	4	12,558	0.03%
2019/02/25	3	45.20	10	45.20	45.30	-7	12,239	-0.06%
2019/02/22	4	44.94	0	0.00	45.00	4	12,147	0.03%
2019/02/21	2	45.05	0	0.00	45.10	2	12,083	0.02%
2019/02/20	1	45.05	11	44.96	45.05	-10	12,003	-0.08%
2019/02/18	0	0.00	1	44.70	44.75	-1	11,801	-0.01%
2019/02/15	9	44.55	2	44.55	44.40	7	11,767	0.06%
2019/02/14	32	44.69	12	44.79	44.50	20	11,660	0.17%
2019/02/13	30	44.40	0	0.00	44.60	30	11,458	0.26%
2019/02/12	38	44.11	0	0.00	44.30	38	11,447	0.33%
2019/02/11	3	44.35	0	0.00	44.15	3	11,317	0.03%
2019/01/30	0.2	44.75	0	0.00	44.55	0.2	11,181	0.00%
2019/01/29	0	0.00	20	44.60	44.75	-20	11,121	-0.18%
2019/01/28	4	44.33	2	44.50	44.60	2	10,954	0.02%
2019/01/25	7	43.98	0	0.00	44.00	7	10,827	0.06%
2019/01/23	1	44.25	2	44.30	44.30	-1	10,634	-0.01%
2019/01/22	35	44.41	30.8	44.25	44.25	4.2	10,710	0.04%
2019/01/18	11	44.12	1	44.10	44.15	10	10,904	0.09%
2019/01/17	21.1	43.90	3	44.10	44.05	18.1	11,002	0.16%
2019/01/16	36	44.02	21	44.00	44.00	15	10,922	0.14%
2019/01/15	10	44.64	0	0.00	44.60	10	10,614	0.09%
2019/01/14	33	45.37	0	0.00	45.00	33	10,342	0.32%
2019/01/11	2	46.15	1	46.55	45.95	1	10,140	0.01%
2019/01/08	2	45.83	0	0.00	45.70	2	9,975	0.02%
2019/01/07	0	0.00	10	46.05	45.95	-10	10,273	-0.10%
2019/01/04	14	45.29	30	45.25	45.30	-16	10,445	-0.15%
2019/01/03	1	45.90	0	0.00	45.80	1	10,903	0.01%
2019/01/02	30	47.05	0	0.00	46.10	30	11,063	0.27%
2018/12/28	0	0.00	10	47.05	47.05	-10	11,114	-0.09%
2018/12/26	0	0.00	10	46.60	46.50	-10	11,549	-0.09%
2018/12/25	2	46.25	0	0.00	46.50	2	11,742	0.02%
2018/12/24	1	46.85	0	0.00	46.85	1	11,927	0.01%
2018/12/22	0	0.00	1	47.05	47.05	-1	12,082	-0.01%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	10	47.25	0	0.00	47.05	10	12,555	0.08%
2018/12/19	2	47.10	0	0.00	47.30	2	12,580	0.02%
2018/12/18	17	47.17	0	0.00	47.05	17	12,666	0.13%
2018/12/17	1	47.65	1	47.75	47.75	0	12,959	0.00%
2018/12/14	0	0.00	30	47.55	47.45	-30	13,129	-0.23%
2018/12/13	2	47.60	6	47.90	48.05	-4	13,081	-0.03%
2018/12/12	30	47.50	0	0.00	47.55	30	13,095	0.23%
2018/12/11	22	47.30	0	0.00	47.25	22	13,061	0.17%
2018/12/10	4	47.51	0	0.00	47.50	4	12,977	0.03%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/06	4	48.00	0	0.00	48.00	4	12,897	0.03%
2018/12/05	12	48.34	50	48.50	48.35	-38	12,874	-0.30%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	72	49.06	0	0.00	49.15	72	12,840	0.56%
2018/11/30	0	0.00	1	48.90	48.80	-1	12,724	-0.01%
2018/11/29	4	48.83	0	0.00	48.60	4	12,537	0.03%
2018/11/28	6	48.98	0	0.00	48.85	6	12,400	0.05%
2018/11/27	1	49.10	0	0.00	49.10	1	12,281	0.01%
2018/11/26	0	0.00	2	50.70	49.90	-2	12,278	-0.02%
2018/11/23	1	50.20	1	50.30	50.10	0	12,218	0.00%
2018/11/21	20	49.93	0	0.00	50.70	20	12,268	0.16%
2018/11/19	0	0.00	10	51.30	51.50	-10	12,437	-0.08%
2018/11/16	0	0.00	2	51.20	51.10	-2	12,391	-0.02%
2018/11/15	0	0.00	3	51.10	51.10	-3	12,432	-0.02%
2018/11/13	0	0.00	3	50.77	51.00	-3	12,510	-0.02%
2018/11/12	0	0.00	1	50.90	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	10	51.10	51.10	-10	12,793	-0.08%
2018/11/08	0	0.00	20	50.85	50.90	-20	12,772	-0.16%
2018/11/07	0	0.00	24	50.19	50.30	-24	12,670	-0.19%
2018/11/06	0	0.00	2	49.75	49.80	-2	12,719	-0.02%
2018/11/01	0	0.00	1	48.40	48.30	-1	12,704	-0.01%
2018/10/31	3	47.98	0	0.00	48.45	3	12,664	0.02%
2018/10/30	4	47.35	0	0.00	47.50	4	12,580	0.03%
2018/10/29	5	46.80	0	0.00	46.90	5	12,550	0.04%
2018/10/26	1	47.50	0	0.00	47.10	1	12,485	0.01%
2018/10/25	2	48.30	3	48.65	48.00	-1	12,226	-0.01%
2018/10/24	20	49.08	0	0.00	49.15	20	12,250	0.16%
2018/10/19	0	0.00	7	50.10	50.20	-7	12,270	-0.06%
2018/10/16	1	49.80	0	0.00	49.70	1	12,337	0.01%
2018/10/12	13	49.17	0	0.00	50.10	13	12,013	0.11%
2018/10/11	35	49.97	37	49.96	49.65	-2	11,865	-0.02%
2018/10/09	0	0.00	14	51.93	51.50	-14	11,377	-0.12%
2018/10/08	0	0.00	1	51.40	51.60	-1	11,184	-0.01%
2018/10/05	20	50.50	0	0.00	50.90	20	11,086	0.18%
2018/10/03	0	0.00	3	52.10	51.80	-3	10,746	-0.03%
2018/10/02	0	0.00	40	52.10	52.10	-40	10,636	-0.38%
2018/09/28	0	0.00	16	51.63	51.80	-16	10,484	-0.15%
2018/09/27	0	0.00	2	51.85	51.90	-2	10,330	-0.02%
2018/09/26	1	51.10	20	51.25	51.00	-19	10,162	-0.19%
2018/09/25	0	0.00	35	51.50	51.10	-35	10,326	-0.34%
2018/09/21	40	51.10	42	51.10	51.10	-2	10,288	-0.02%
2018/09/20	0	0.00	5	50.48	50.40	-5	9,862	-0.05%
2018/09/17	2	50.20	0	0.00	50.00	2	10,140	0.02%
2018/09/14	0	0.00	6	50.10	50.10	-6	10,481	-0.06%
2018/09/13	0	0.00	61	50.10	49.90	-61	10,634	-0.57%
2018/09/12	23	49.77	41	49.75	49.70	-18	10,843	-0.17%
2018/09/11	3	49.50	0	0.00	49.80	3	11,015	0.03%
2018/09/10	0	0.00	2	49.60	49.40	-2	11,238	-0.02%
2018/09/07	16	49.80	0	0.00	49.50	16	11,443	0.14%
2018/09/06	10	50.10	0	0.00	50.10	10	11,466	0.09%
2018/09/05	41	50.40	0	0.00	50.20	41	11,510	0.36%
2018/09/04	0	0.00	5	50.80	50.90	-5	11,548	-0.04%
2018/09/03	1	50.40	0	0.00	50.60	1	11,551	0.01%
2018/08/31	1	50.70	1	50.80	50.90	0	11,622	0.00%
2018/08/30	3	50.67	0	0.00	50.50	3	11,622	0.03%
2018/08/28	0	0.00	10	50.80	50.80	-10	11,740	-0.09%
2018/08/27	0	0.00	2	50.35	50.70	-2	11,774	-0.02%
2018/08/24	1	49.65	0	0.00	49.85	1	11,640	0.01%
2018/08/23	0	0.00	1	50.10	50.10	-1	11,918	-0.01%
2018/08/22	0	0.00	5	50.10	50.10	-5	12,211	-0.04%
2018/08/21	1	49.90	0	0.00	50.00	1	12,096	0.01%
2018/08/20	0	0.00	1	49.90	49.90	-1	12,047	-0.01%
2018/08/17	6	49.87	0	0.00	49.90	6	12,024	0.05%
2018/08/16	22	49.62	0	0.00	49.70	22	11,979	0.18%
2018/08/14	0	0.00	2	50.20	50.30	-2	12,078	-0.02%
2018/08/13	31	50.16	2	50.70	50.10	29	12,264	0.24%
2018/08/10	6	50.90	6	50.90	50.90	0	12,319	0.00%
2018/08/09	2	50.70	0	0.00	50.40	2	12,483	0.02%
2018/08/08	7	50.83	10	50.90	50.70	-3	12,640	-0.02%
2018/08/07	20	50.50	1	50.80	50.50	19	12,772	0.15%
2018/08/06	21	50.79	0	0.00	50.40	21	12,831	0.16%
2018/08/03	20	50.60	1	50.80	50.80	19	13,049	0.15%
2018/08/02	3	50.23	1	50.30	50.20	2	13,141	0.02%
2018/08/01	1	50.90	24	50.92	51.00	-23	13,112	-0.18%
2018/07/31	1	50.70	3	50.90	50.70	-2	13,175	-0.02%
2018/07/30	1	50.30	1	50.20	50.40	0	12,966	0.00%
2018/07/27	1	50.00	0	0.00	50.20	1	13,116	0.01%
2018/07/26	10	49.95	0	0.00	50.30	10	13,168	0.08%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	86	50.32	0	0.00	50.30	86	13,149	0.65%
2018/07/20	10	50.60	10	51.00	51.00	0	13,127	0.00%
2018/07/19	0	0.00	14	50.98	50.80	-14	13,137	-0.11%
2018/07/17	1	50.70	0	0.00	50.80	1	13,139	0.01%
2018/07/16	1	51.00	2	50.90	50.70	-1	13,165	-0.01%
2018/07/13	0	0.00	2	50.85	51.00	-2	13,230	-0.02%
2018/07/10	3	50.13	0	0.00	50.50	3	13,348	0.02%
2018/07/09	5	49.94	1	50.20	50.10	4	13,363	0.03%
2018/07/06	4	49.15	0	0.00	49.45	4	13,375	0.03%
2018/07/04	13	49.95	1	50.00	50.00	12	13,615	0.09%
2018/07/03	7	50.10	1	49.90	50.00	6	13,638	0.04%
2018/07/02	0	0.00	1	50.50	50.30	-1	13,535	-0.01%
2018/06/27	3	50.63	0	0.00	50.50	3	13,279	0.02%
2018/06/26	3	51.03	4	51.20	50.90	-1	13,056	-0.01%
2018/06/25	23	53.29	124	53.30	53.20	-101	12,832	-0.79%	大賣/鉅額交易
2018/06/21	0	0.00	20	54.00	53.90	-20	12,476	-0.16%
2018/06/20	1	52.90	2	53.65	53.70	-1	12,714	-0.01%
2018/06/19	1	52.90	4	53.30	53.00	-3	12,672	-0.02%
2018/06/15	2	53.30	2	53.35	53.70	0	12,431	0.00%
2018/06/14	14	53.05	0	0.00	52.90	14	12,213	0.11%
2018/06/13	2	53.80	12	53.89	54.00	-10	12,056	-0.08%
2018/06/12	0	0.00	11	53.67	53.50	-11	12,349	-0.09%
2018/06/08	0	0.00	4	53.95	53.80	-4	12,317	-0.03%
2018/06/07	0	0.00	152	53.58	54.00	-152	12,354	-1.23%	大賣/鉅額交易
2018/06/06	6	53.40	23	53.26	53.30	-17	12,473	-0.14%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	10	52.60	52.80	-10	12,333	-0.08%
2018/06/01	5	51.80	0	0.00	51.80	5	12,348	0.04%
2018/05/31	1	51.60	130	51.87	52.10	-129	12,376	-1.04%	大賣/鉅額交易
2018/05/30	46	51.75	0	0.00	51.20	46	12,242	0.38%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	48	53.31	53.30	-48	12,441	-0.39%
2018/05/25	2	53.00	2	53.40	53.10	0	12,581	0.00%
2018/05/23	3	53.33	25	53.60	53.30	-22	12,693	-0.17%
2018/05/22	0	0.00	17	53.51	53.70	-17	12,665	-0.13%
2018/05/21	0	0.00	12	53.20	53.20	-12	12,638	-0.09%
2018/05/18	1	52.60	34	52.79	52.90	-33	12,560	-0.26%
2018/05/17	0	0.00	25.5	52.47	52.50	-25.5	12,527	-0.20%
2018/05/16	0	0.00	62	52.05	52.20	-62	12,388	-0.50%
2018/05/15	0	0.00	3	51.86	51.20	-3	12,430	-0.02%
2018/05/14	0	0.00	3	51.80	51.80	-3	12,756	-0.02%
2018/05/11	20	51.78	1	51.50	51.80	19	12,840	0.15%
2018/05/10	0	0.00	1	51.00	51.00	-1	12,734	-0.01%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/02	1	51.10	0	0.00	51.30	1	13,013	0.01%
2018/04/30	0	0.00	18	50.87	51.00	-18	13,175	-0.14%
2018/04/27	13	50.62	3	50.80	50.80	10	13,174	0.08%
2018/04/26	2	50.40	1	50.40	50.50	1	13,220	0.01%
2018/04/25	2	50.15	0	0.00	50.30	2	13,266	0.02%
2018/04/24	1.5	50.13	1	50.20	50.20	0.5	13,388	0.00%
2018/04/20	2	50.25	0	0.00	50.40	2	13,801	0.01%
2018/04/19	1	50.40	0	0.00	50.60	1	14,009	0.01%
2018/04/18	0	0.00	1	50.00	50.00	-1	14,012	-0.01%
2018/04/16	21	50.84	0	0.00	50.60	21	14,244	0.15%
2018/04/12	1	50.90	0	0.00	51.00	1	14,474	0.01%
2018/04/11	3	51.27	3	51.30	51.00	0	14,669	0.00%
2018/04/10	5	50.10	6	50.85	51.00	-1	14,659	-0.01%
2018/04/03	6	49.82	0	0.00	49.90	6	14,590	0.04%
2018/04/02	1	50.40	0	0.00	50.10	1	14,519	0.01%
2018/03/30	0	0.00	1	50.30	50.10	-1	14,685	-0.01%
2018/03/28	10	50.20	0	0.00	50.30	10	14,603	0.07%
2018/03/27	2	50.55	0	0.00	50.70	2	14,619	0.01%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	20	50.65	0	0.00	50.30	20	14,657	0.14%
2018/03/22	13	52.12	1	51.70	51.80	12	14,418	0.08%
2018/03/21	0	0.00	4	51.80	51.50	-4	14,331	-0.03%
2018/03/20	0	0.00	1	51.50	51.70	-1	14,382	-0.01%
2018/03/19	1	51.40	0	0.00	51.60	1	14,353	0.01%
2018/03/16	5	50.98	1	51.20	51.70	4	14,383	0.03%
2018/03/14	10	51.20	5	51.54	51.60	5	14,138	0.04%
2018/03/13	1	51.40	0	0.00	51.60	1	14,188	0.01%
2018/03/12	0	0.00	18	51.84	51.80	-18	14,194	-0.13%
2018/03/08	1	50.50	0.2	50.40	50.40	0.8	14,429	0.01%
2018/03/07	0	0.00	2	50.50	50.30	-2	14,758	-0.01%
2018/03/06	3	50.43	0	0.00	50.30	3	15,322	0.02%
2018/03/05	17	50.41	0	0.00	50.10	17	15,600	0.11%
2018/03/02	16	51.24	2	51.20	50.80	14	15,494	0.09%
2018/03/01	28	51.62	2.8	51.86	52.20	25.2	15,358	0.16%
2018/02/27	1	52.30	13	52.53	52.20	-12	15,405	-0.08%
2018/02/26	1	52.30	5	52.54	52.20	-4	15,360	-0.03%
2018/02/23	0	0.00	4	52.18	52.30	-4	15,567	-0.03%
2018/02/22	12.2	51.24	24	51.66	51.80	-11.8	16,252	-0.07%
2018/02/21	15	51.47	0.6	51.90	51.90	14.4	16,922	0.09%
2018/02/12	2	51.10	1	51.10	51.00	1	16,782	0.01%
2018/02/09	26	49.37	1	50.30	50.20	25	16,786	0.15%
2018/02/08	1	50.70	2	50.95	50.60	-1	16,607	-0.01%
2018/02/07	30	50.60	3.7	50.44	50.20	26.3	16,574	0.16%
2018/02/06	10	49.85	6	50.20	49.20	4	16,301	0.02%
2018/02/05	20	52.15	1	52.20	52.10	19	15,858	0.12%
2018/02/02	14	53.20	1	53.20	53.40	13	15,666	0.08%
2018/02/01	6	54.17	4	54.40	54.00	2	15,579	0.01%
2018/01/31	4	52.70	3	53.33	54.20	1	15,496	0.01%
2018/01/30	3	53.60	59	53.60	53.10	-56	15,396	-0.36%
2018/01/29	1	53.40	6	53.68	54.00	-5	15,380	-0.03%
2018/01/26	1	52.80	4	53.13	53.20	-3	15,407	-0.02%
2018/01/25	1	53.40	1	53.30	53.40	0	15,563	0.00%
2018/01/24	38.5	52.90	51	52.63	52.80	-12.5	15,373	-0.08%
2018/01/23	70	53.97	0	0.00	54.00	70	15,235	0.46%
2018/01/19	0	0.00	3	53.60	53.90	-3	15,384	-0.02%
2018/01/18	1	54.00	10	54.11	53.80	-9	15,268	-0.06%
2018/01/17	7	54.10	2	54.00	54.20	5	15,074	0.03%
2018/01/16	0	0.00	2	54.50	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	24	53.95	54.10	-24	14,546	-0.16%
2018/01/12	0	0.00	1	53.20	53.20	-1	14,299	-0.01%
2018/01/11	2	52.90	0	0.00	53.00	2	14,227	0.01%
2018/01/10	2	53.30	16	52.93	53.00	-14	14,236	-0.10%
2018/01/09	0	0.00	5.6	52.48	52.50	-5.6	14,055	-0.04%
2018/01/08	0	0.00	37	52.47	52.50	-37	13,984	-0.26%
2018/01/05	3	52.20	14	52.11	52.20	-11	13,900	-0.08%
2018/01/04	50	51.20	11.2	51.70	51.90	38.8	13,779	0.28%
2018/01/03	0	0.00	35	51.39	51.50	-35	13,865	-0.25%