富邦金 (2881)-華南永昌-長虹券商分點個股進出

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
72.5
漲跌
▼1.0
漲幅
-1.36%
成交量
12,646張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦金 (2881)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/22	0	0.00	4.2	73.02	73.50	-4.2	16,921	-0.02%
2024/05/21	4.4	72.70	0	0.00	72.90	4.4	16,866	0.03%
2024/05/20	2.3	73.47	1	73.60	73.80	1.3	16,774	0.01%
2024/05/17	0	0.00	3.3	74.82	74.60	-3.3	16,753	-0.02%
2024/05/16	2	74.55	5.1	75.50	73.90	-3.1	16,559	-0.02%
2024/05/15	0	0.00	11	73.73	73.80	-11	16,076	-0.07%
2024/05/14	1	71.00	0	0.00	71.20	1	15,585	0.01%
2024/05/13	11	71.31	0	71.30	71.50	11	15,535	0.07%
2024/05/10	5	71.26	11.9	71.07	71.80	-6.9	15,359	-0.05%
2024/05/09	0	0.00	2.4	69.93	69.90	-2.4	14,925	-0.02%
2024/05/08	0	0.00	0	69.70	69.90	0	14,769	0.00%
2024/05/07	0.5	69.80	0.1	69.90	69.90	0.4	14,815	0.00%
2024/05/06	6	70.00	16.1	70.03	70.00	-10.1	14,722	-0.07%
2024/05/02	0	0.00	1	69.20	69.00	-1	14,623	-0.01%
2024/04/30	6	69.50	8.1	69.60	69.10	-2.1	14,584	-0.01%
2024/04/29	9	69.10	9.5	69.26	69.40	-0.5	14,502	0.00%
2024/04/26	0	0.00	2	67.90	67.60	-2	14,280	-0.01%
2024/04/24	10	67.10	10	67.10	66.80	0	14,297	0.00%
2024/04/23	0.1	66.50	0	0.00	66.30	0.1	14,674	0.00%
2024/04/22	0	0.00	11	65.99	66.20	-11	14,818	-0.07%
2024/04/19	14.1	65.08	0	0.00	65.00	14.1	14,682	0.10%
2024/04/17	0.2	65.90	0	0.00	66.00	0.2	14,158	0.00%
2024/04/16	16.2	66.61	12	66.88	65.70	4.2	14,009	0.03%
2024/04/15	5	67.30	1	67.60	67.40	4	13,715	0.03%
2024/04/12	5.1	67.86	5.3	67.81	67.80	-0.2	13,827	0.00%
2024/04/11	1.2	68.25	0	0.00	68.40	1.2	13,737	0.01%
2024/04/10	3	69.33	0	0.00	69.20	3	13,540	0.02%
2024/04/03	3.2	68.81	0	0.00	68.60	3.2	13,479	0.02%
2024/04/02	1	69.30	1	69.40	69.50	0	13,362	0.00%
2024/04/01	0	0.00	1	69.50	69.50	-1	13,371	-0.01%
2024/03/29	0	0.00	1	69.70	69.70	-1	13,366	-0.01%
2024/03/28	0.2	69.40	0	0.00	69.30	0.2	13,306	0.00%
2024/03/27	0.2	69.40	0	0.00	69.80	0.2	13,244	0.00%
2024/03/26	0	0.00	2	69.45	69.60	-2	13,283	-0.02%
2024/03/25	10	69.00	0.5	69.30	69.00	9.5	13,373	0.07%
2024/03/22	15.4	69.43	0.2	70.66	69.60	15.2	13,255	0.11%
2024/03/21	0	0.00	3.2	70.50	70.70	-3.2	13,122	-0.02%
2024/03/20	0	0.00	1	70.00	69.60	-1	13,290	-0.01%
2024/03/18	1	69.00	3	69.50	69.50	-2	13,834	-0.01%
2024/03/15	1.2	69.48	4	69.50	69.60	-2.8	13,747	-0.02%
2024/03/14	0	0.00	6.3	70.43	70.70	-6.3	13,274	-0.05%
2024/03/13	0.1	69.60	0	0.00	69.90	0.1	13,016	0.00%
2024/03/11	1	69.00	3	69.57	69.20	-2	12,911	-0.02%
2024/03/08	0.5	68.70	6	68.87	69.20	-5.5	12,838	-0.04%
2024/03/07	0	0.00	56	68.20	68.10	-56	12,575	-0.45%
2024/03/06	1	67.40	5	67.60	67.30	-4	12,463	-0.03%
2024/03/04	2	67.60	0	0.00	67.40	2	12,816	0.02%
2024/03/01	0.1	67.40	0	0.00	67.40	0.1	12,878	0.00%
2024/02/29	3	67.30	7.2	67.68	68.00	-4.2	12,846	-0.03%
2024/02/27	2	67.00	11	66.91	66.90	-9	12,588	-0.07%
2024/02/26	0	0.00	2	66.90	66.90	-2	12,529	-0.02%
2024/02/23	0	0.00	7	66.64	66.60	-7	12,538	-0.06%
2024/02/22	1.1	66.22	3	66.53	66.50	-1.9	12,925	-0.01%
2024/02/21	0.1	66.30	0	0.00	66.30	0.1	13,007	0.00%
2024/02/20	5	66.50	6	66.40	66.50	-1	13,092	-0.01%
2024/02/19	5	66.00	0.1	66.00	66.10	4.9	13,089	0.04%
2024/02/16	2	65.80	6.7	65.83	65.90	-4.7	13,316	-0.04%
2024/02/15	1	65.40	4	65.30	65.30	-3	13,218	-0.02%
2024/02/05	0.1	64.57	0	64.90	64.70	0.1	12,987	0.00%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/31	0	0.00	1.5	64.47	64.50	-1.5	12,743	-0.01%
2024/01/29	0	0.00	2.1	64.65	64.80	-2.1	12,620	-0.02%
2024/01/26	0	64.80	26.6	64.88	64.80	-26.6	12,633	-0.21%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	1.2	64.35	64.40	-1.2	12,680	-0.01%
2024/01/23	0	63.50	5	63.70	63.90	-5	12,652	-0.04%
2024/01/22	11.3	63.12	1	63.50	63.20	10.3	12,692	0.08%
2024/01/19	1	63.10	2	63.10	63.00	-1	12,624	-0.01%
2024/01/18	1.3	62.34	0	0.00	62.30	1.3	12,575	0.01%
2024/01/17	5	62.62	0	0.00	62.30	5	12,378	0.04%
2024/01/16	2.3	63.27	1	63.20	63.20	1.3	12,011	0.01%
2024/01/12	0	0.00	1	64.10	64.10	-1	12,266	-0.01%
2024/01/11	0	0.00	1.3	64.02	63.90	-1.3	12,340	-0.01%
2024/01/10	4	63.88	1	64.10	64.00	3	12,641	0.02%
2024/01/09	2.2	64.05	3	64.30	64.00	-0.9	12,669	-0.01%
2024/01/08	5	65.00	0.2	64.10	64.10	4.8	12,707	0.04%
2024/01/05	10	63.60	1	63.30	63.20	9	12,586	0.07%
2024/01/04	0	0.00	1	63.60	63.50	-1	12,612	-0.01%
2024/01/03	2	63.45	0	0.00	63.70	2	12,742	0.02%
2024/01/02	0.3	64.33	0	64.30	64.60	0.3	12,604	0.00%
2023/12/29	0	0.00	0.3	64.40	64.80	-0.3	12,693	0.00%
2023/12/28	0	0.00	1.5	64.60	64.90	-1.5	12,834	-0.01%
2023/12/27	0	0.00	3.3	64.49	64.60	-3.3	12,812	-0.03%
2023/12/25	1	63.60	13	63.70	63.70	-12	12,845	-0.09%
2023/12/22	3	63.47	1	63.50	63.50	2	12,920	0.02%
2023/12/20	8	63.69	0	0.00	63.60	8	13,042	0.06%
2023/12/19	3	63.80	0	0.00	63.90	3	13,026	0.02%
2023/12/18	10	64.40	1	64.40	64.50	9	13,092	0.07%
2023/12/15	0	0.00	3	65.10	65.10	-3	13,080	-0.02%
2023/12/14	1	65.20	34.1	64.98	65.20	-33.1	12,662	-0.26%
2023/12/13	1	62.80	0	0.00	62.90	1	11,823	0.01%
2023/12/12	0	0.00	1	62.90	63.10	-1	11,987	-0.01%
2023/12/08	3.1	62.80	0	0.00	63.20	3.1	11,956	0.03%
2023/12/07	1	62.90	0.1	63.30	63.20	0.9	11,888	0.01%
2023/12/06	0	0.00	0.1	63.80	63.80	-0.1	11,678	0.00%
2023/12/04	0	0.00	1.1	64.29	64.40	-1.1	11,562	-0.01%
2023/11/30	0	0.00	15.8	64.00	64.40	-15.8	11,635	-0.14%
2023/11/29	0	0.00	3	64.00	63.70	-3	11,359	-0.03%
2023/11/27	0	0.00	1	64.50	63.50	-1	11,505	-0.01%
2023/11/22	0	0.00	1	64.60	64.60	-1	11,573	-0.01%
2023/11/21	0	0.00	7.1	64.25	64.90	-7.1	11,556	-0.06%
2023/11/20	0	0.00	3	63.33	63.50	-3	11,121	-0.03%
2023/11/17	0	0.00	4.1	63.10	63.20	-4.1	11,019	-0.04%
2023/11/16	0	0.00	1	63.00	62.90	-1	10,907	-0.01%
2023/11/15	0	0.00	27.8	62.45	62.70	-27.8	10,849	-0.26%
2023/11/14	0	0.00	20	61.80	61.70	-20	10,586	-0.19%
2023/11/13	2	61.50	0	0.00	61.70	2	10,655	0.02%
2023/11/09	0	0.00	3.3	61.56	61.70	-3.3	11,043	-0.03%
2023/11/08	0	0.00	2	61.60	61.70	-2	11,345	-0.02%
2023/11/06	0	0.00	21.1	61.70	61.50	-21.1	11,533	-0.18%
2023/11/03	0.1	60.98	18.1	61.16	61.30	-18	11,525	-0.16%
2023/11/02	9	60.82	0	0.00	60.90	9	11,606	0.08%
2023/11/01	0.1	60.10	1	60.00	60.00	-0.9	11,598	-0.01%
2023/10/30	0.1	60.20	7	60.30	59.80	-7	11,953	-0.06%
2023/10/27	0	0.00	39.5	60.27	60.30	-39.5	12,134	-0.33%
2023/10/26	0	0.00	4	59.95	59.60	-4	12,483	-0.03%
2023/10/24	1.4	59.96	1	59.80	59.90	0.4	12,831	0.00%
2023/10/23	2.4	59.92	0	0.00	59.90	2.4	12,972	0.02%
2023/10/20	33.1	59.85	1	60.90	60.70	32.1	12,837	0.25%
2023/10/19	1.2	61.20	0	0.00	61.00	1.2	12,622	0.01%
2023/10/18	0	61.00	0	0.00	61.40	0	12,692	0.00%
2023/10/17	0	0.00	2	61.00	61.30	-2	12,598	-0.02%
2023/10/13	1.3	60.86	0	0.00	60.90	1.3	13,435	0.01%
2023/10/12	5.1	61.21	3.2	61.44	61.70	1.9	13,830	0.01%
2023/10/11	2	61.30	1	61.60	61.60	1	13,883	0.01%
2023/10/05	1	59.70	0	0.00	60.50	1	14,091	0.01%
2023/10/04	8.1	59.78	1	59.90	59.70	7.1	14,204	0.05%
2023/10/02	12.2	60.64	2	60.80	60.80	10.2	14,187	0.07%
2023/09/27	0.1	60.40	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	26.5	60.65	0	0.00	60.60	26.5	14,355	0.18%
2023/09/22	5	61.12	0	0.00	61.00	5	14,276	0.04%
2023/09/21	20	61.42	0	0.00	61.40	20	14,252	0.14%
2023/09/20	10	62.30	0	0.00	62.10	10	14,145	0.07%
2023/09/18	1	62.60	1	62.70	62.80	0	14,238	0.00%
2023/09/11	10	61.70	0	0.00	61.90	10	14,442	0.07%
2023/09/08	0.2	61.50	0	0.00	61.80	0.2	14,636	0.00%
2023/09/06	1	61.50	0	0.00	61.40	1	14,932	0.01%
2023/09/05	8.5	61.85	0	0.00	61.80	8.5	14,867	0.06%
2023/09/04	14	62.30	0	0.00	62.20	14	15,154	0.09%
2023/09/01	40	64.50	12.1	64.83	64.80	28	15,252	0.18%
2023/08/31	3	64.00	0	0.00	63.60	3	15,202	0.02%
2023/08/30	0	0.00	20	64.70	64.50	-20	15,332	-0.13%
2023/08/28	2	63.10	91	63.91	64.10	-89	15,470	-0.58%
2023/08/25	1	63.10	0	0.00	62.80	1	15,792	0.01%
2023/08/24	10	63.00	0	0.00	63.30	10	15,792	0.06%
2023/08/23	1	62.90	0	0.00	62.80	1	15,914	0.01%
2023/08/22	1	62.90	0	63.00	62.80	1	15,989	0.01%
2023/08/21	16.2	63.17	0	0.00	63.10	16.2	16,090	0.10%
2023/08/17	0	62.78	0	0.00	62.50	0	16,188	0.00%
2023/08/16	21	62.60	0	0.00	62.50	21	16,093	0.13%
2023/08/15	61.1	63.16	2.2	63.87	63.50	58.9	16,282	0.36%
2023/08/14	24	64.01	21	64.09	63.90	3	16,421	0.02%
2023/08/11	25	65.60	5	65.78	65.40	20	16,400	0.12%
2023/08/10	0	0.00	1	65.60	65.40	-1	16,416	-0.01%
2023/08/07	0.9	65.49	0	0.00	65.50	0.9	16,382	0.01%
2023/08/04	1	64.80	0	0.00	64.80	1	16,316	0.01%
2023/08/02	5	65.10	3	64.70	65.10	2	16,297	0.01%
2023/08/01	1	66.30	0.1	66.30	66.50	0.9	15,960	0.01%
2023/07/31	1	66.00	1	65.40	65.50	0	15,665	0.00%
2023/07/28	0.2	65.40	1	65.20	65.40	-0.8	15,362	-0.01%
2023/07/27	4	65.33	1	65.10	65.50	3	15,296	0.02%
2023/07/26	2	64.25	11.1	64.38	64.50	-9.1	15,046	-0.06%
2023/07/24	6	62.83	1	62.60	62.60	5	15,005	0.03%
2023/07/21	1	62.90	10	63.00	63.00	-9	15,021	-0.06%
2023/07/20	0	0.00	0	63.80	63.50	0	14,889	0.00%
2023/07/19	37	64.82	8	64.92	64.80	29	14,630	0.20%
2023/07/18	10	65.50	10	65.50	65.60	0	14,191	0.00%
2023/07/17	0	0.00	50	64.00	65.00	-50	13,720	-0.36%
2023/07/14	15	61.90	12	62.45	62.50	3	13,211	0.02%
2023/07/13	13.2	61.71	0.5	61.90	61.70	12.7	13,027	0.10%
2023/07/12	1	61.90	11	61.98	62.00	-10	12,912	-0.08%
2023/07/11	0	0.00	11	61.50	61.40	-11	12,824	-0.09%
2023/07/10	10	60.10	0	0.00	60.20	10	12,675	0.08%
2023/07/07	1	59.80	3	59.80	60.00	-2	12,651	-0.02%
2023/07/06	37.6	60.52	0	0.00	60.30	37.6	12,548	0.30%
2023/07/05	0.5	61.13	20	61.10	61.00	-19.6	12,260	-0.16%
2023/07/04	0	61.00	0	0.00	60.90	0	12,220	0.00%
2023/06/30	1	61.00	0	0.00	60.80	1	12,278	0.01%
2023/06/28	0	0.00	4	61.10	61.40	-4	12,081	-0.03%
2023/06/27	20.4	60.70	1	60.80	60.60	19.4	12,038	0.16%
2023/06/26	2	61.00	0	0.00	60.80	2	11,997	0.02%
2023/06/21	0.2	61.20	0	0.00	61.40	0.2	11,924	0.00%
2023/06/19	0	61.00	0	0.00	61.30	0	12,081	0.00%
2023/06/16	0	0.00	11	61.32	61.10	-11	12,007	-0.09%
2023/06/15	0	0.00	0.5	61.60	61.60	-0.5	11,954	0.00%
2023/06/14	0	0.00	1	62.10	61.80	-1	12,219	-0.01%
2023/06/13	1	61.40	0	0.00	61.10	1	12,343	0.01%
2023/06/12	1	61.40	2	61.30	61.20	-1	12,213	-0.01%
2023/06/08	37	61.01	0	0.00	60.80	37	12,494	0.30%
2023/06/07	1	61.90	0	0.00	61.80	1	12,352	0.01%
2023/06/05	38	62.01	22	62.21	61.70	16	12,299	0.13%
2023/06/02	0	0.00	1	60.60	60.60	-1	12,012	-0.01%
2023/06/01	3.2	60.34	0.2	60.60	60.40	3	12,041	0.03%
2023/05/31	20.3	60.80	0.1	61.00	60.80	20.2	11,927	0.17%
2023/05/29	0	0.00	2.1	61.30	61.10	-2.1	11,633	-0.02%
2023/05/26	1	60.20	0	0.00	60.50	1	11,608	0.01%
2023/05/25	21	60.45	0	0.00	60.40	21	11,589	0.18%
2023/05/24	1	60.90	25	60.96	61.40	-24	11,565	-0.21%
2023/05/23	10.2	61.95	22	61.43	61.40	-11.8	11,496	-0.10%
2023/05/22	7	61.74	1.2	61.60	61.70	5.9	11,417	0.05%
2023/05/19	31	61.57	10	61.90	61.60	21	11,470	0.18%
2023/05/18	6	60.30	73.1	60.79	61.10	-67.1	11,160	-0.60%
2023/05/17	1	60.29	30.1	60.00	60.20	-29.1	10,900	-0.27%
2023/05/16	0.1	59.60	3	59.67	59.80	-2.9	10,761	-0.03%
2023/05/15	2.1	59.01	0	0.00	59.40	2.1	10,721	0.02%
2023/05/12	10.1	58.80	0	0.00	59.00	10.1	10,668	0.09%
2023/05/11	10	59.50	0	0.00	59.50	10	10,614	0.09%
2023/05/10	20.3	59.10	0	0.00	59.20	20.3	10,585	0.19%
2023/05/05	1	59.00	0.5	59.10	59.10	0.5	10,707	0.00%
2023/05/04	0.2	58.90	2	58.90	59.10	-1.8	10,960	-0.02%
2023/05/03	0.2	58.60	0	0.00	58.60	0.2	11,141	0.00%
2023/05/02	4.1	58.85	0	0.00	58.80	4.1	11,425	0.04%
2023/04/28	1.2	58.92	3.9	59.23	59.00	-2.7	11,833	-0.02%
2023/04/27	1.1	57.80	0	0.00	57.70	1.1	11,860	0.01%
2023/04/25	0.1	57.70	1	58.40	57.50	-1	11,854	-0.01%
2023/04/21	0	0.00	2	58.10	57.90	-2	12,012	-0.02%
2023/04/20	5	57.90	0	0.00	57.90	5	12,097	0.04%
2023/04/19	2	58.45	0	0.00	58.20	2	12,308	0.02%
2023/04/18	2	58.40	120	58.42	58.60	-118	12,313	-0.96%	大賣/鉅額交易
2023/04/17	0.1	58.38	21.3	58.40	58.50	-21.2	12,462	-0.17%
2023/04/14	4	58.60	254	58.06	58.60	-250	12,465	-2.01%	大賣/鉅額交易
2023/04/13	0	0.00	0.1	57.50	57.40	-0.1	12,353	0.00%
2023/04/12	20	56.90	0	0.00	57.30	20	12,300	0.16%
2023/04/11	60.1	56.85	1	57.10	57.10	59.1	12,297	0.48%
2023/04/10	107	57.01	2	57.10	57.10	105	12,282	0.85%	大買/鉅額交易
2023/04/07	58	56.74	0	0.00	56.90	58	12,277	0.47%
2023/04/06	66	56.54	0	0.00	56.80	66	12,256	0.54%
2023/03/31	1.1	56.61	100	57.00	56.50	-99	12,223	-0.81%
2023/03/30	20	56.60	0	0.00	56.80	20	12,212	0.16%
2023/03/28	2	56.45	0	0.00	56.50	2	12,543	0.02%
2023/03/27	0	0.00	1	56.20	56.30	-1	12,707	-0.01%
2023/03/24	30	56.10	0	0.00	56.30	30	13,079	0.23%
2023/03/23	40	56.00	1	56.50	56.50	39	13,077	0.30%
2023/03/22	1	56.30	0	0.00	56.20	1	13,097	0.01%
2023/03/21	4	55.30	3	55.10	55.30	1	13,028	0.01%
2023/03/20	8	55.09	0	0.00	55.00	8	13,252	0.06%
2023/03/17	2	55.70	0	0.00	55.50	2	13,148	0.02%
2023/03/16	13.5	55.40	1	55.70	55.10	12.5	13,023	0.10%
2023/03/15	0.6	56.70	0	0.00	56.50	0.6	12,799	0.00%
2023/03/14	20	56.68	5	56.70	56.70	15	12,817	0.12%
2023/03/13	2	57.75	0	0.00	57.70	2	12,695	0.02%
2023/03/10	15.2	58.33	0	0.00	58.30	15.2	12,600	0.12%
2023/03/09	1.9	59.49	0	0.00	59.40	1.9	12,587	0.01%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/07	1.4	59.80	0	0.00	59.80	1.4	13,258	0.01%
2023/03/03	0	0.00	2	59.50	59.50	-2	13,565	-0.01%
2023/03/02	3	58.77	1	59.20	59.40	2	13,702	0.01%
2023/03/01	3	59.03	0	0.00	59.00	3	13,838	0.02%
2023/02/23	0.6	60.00	0	0.00	59.80	0.6	13,705	0.00%
2023/02/22	1.1	59.35	0	0.00	59.90	1.1	13,657	0.01%
2023/02/21	2.2	60.07	2	60.30	60.20	0.2	13,571	0.00%
2023/02/20	0.1	60.70	6	60.82	60.70	-5.9	13,746	-0.04%
2023/02/17	0	0.00	1	60.10	60.30	-1	13,818	-0.01%
2023/02/16	1	59.60	0	0.00	59.40	1	13,941	0.01%
2023/02/15	3	59.50	0	0.00	59.50	3	14,446	0.02%
2023/02/14	3.1	60.09	1.5	59.94	60.10	1.6	14,414	0.01%
2023/02/13	12	58.88	1	59.80	59.50	11	14,449	0.08%
2023/02/10	6.1	58.70	0	0.00	58.90	6.1	14,442	0.04%
2023/02/09	2	58.85	1	59.20	59.10	1	14,470	0.01%
2023/02/08	3	59.17	1	59.10	59.20	2	14,506	0.01%
2023/02/07	3.1	59.50	0.1	59.70	59.40	3.1	14,443	0.02%
2023/02/06	1	59.30	1	59.70	59.40	0	14,380	0.00%
2023/02/03	1	59.80	0	0.00	59.80	1	14,258	0.01%
2023/02/02	0	0.00	3	60.53	60.50	-3	14,283	-0.02%
2023/02/01	8	59.99	0	0.00	60.00	8	14,100	0.06%
2023/01/31	1	60.30	0	0.00	60.20	1	14,018	0.01%
2023/01/30	0.2	60.40	25	60.27	61.00	-24.8	13,815	-0.18%
2023/01/17	0.1	59.80	12	59.88	59.80	-11.9	13,454	-0.09%
2023/01/16	0	0.00	3	59.27	59.40	-3	13,298	-0.02%
2023/01/13	1	58.60	2	59.05	58.70	-1	13,228	-0.01%
2023/01/11	58	58.11	53	58.30	58.10	5	13,519	0.04%
2023/01/10	12	59.13	2	58.90	59.20	10	13,552	0.07%
2023/01/09	0	0.00	0.5	59.30	59.60	-0.5	13,546	0.00%
2023/01/05	0	0.00	6	57.95	58.50	-6	13,640	-0.04%
2022/12/30	0	0.00	4	56.50	56.30	-4	13,759	-0.03%
2022/12/29	1	56.10	1	56.00	56.00	0	13,846	0.00%
2022/12/28	0	0.00	3	56.80	56.70	-3	13,972	-0.02%
2022/12/26	0	0.00	1	56.90	56.80	-1	14,274	-0.01%
2022/12/23	1	56.00	11	56.70	56.70	-10	14,784	-0.07%
2022/12/22	1	56.80	3	56.30	56.80	-2	15,006	-0.01%
2022/12/21	0	0.00	6.3	56.49	56.20	-6.3	15,258	-0.04%
2022/12/20	15.5	55.86	0	0.00	56.20	15.5	15,379	0.10%
2022/12/19	1	56.10	0	0.00	56.60	1	15,446	0.01%
2022/12/16	3.2	56.51	0	0.00	56.10	3.2	15,360	0.02%
2022/12/15	5.2	57.19	0	0.00	57.30	5.2	15,307	0.03%
2022/12/14	2	57.55	1	57.90	57.50	1	15,496	0.01%
2022/12/13	0.1	57.50	0	0.00	57.60	0.1	15,523	0.00%
2022/12/12	101.1	55.20	103	56.32	57.50	-1.9	15,523	-0.01%	大買/大賣/
2022/12/09	0	0.00	4	57.55	57.50	-4	15,492	-0.03%
2022/12/08	8.1	57.21	0	0.00	57.00	8.1	15,543	0.05%
2022/12/07	0.3	58.30	0	0.00	58.20	0.3	15,569	0.00%
2022/12/06	3.2	58.33	0	0.00	58.40	3.2	15,598	0.02%
2022/12/05	16.1	59.59	0	0.00	59.20	16.1	15,665	0.10%
2022/12/02	2	59.65	12	59.96	60.10	-10	15,697	-0.06%
2022/12/01	1.2	60.48	6.1	60.55	60.40	-4.9	15,818	-0.03%
2022/11/30	0	60.60	22.3	59.81	60.80	-22.2	15,651	-0.14%
2022/11/29	3	59.17	6	59.08	59.60	-3	15,187	-0.02%
2022/11/28	0.1	57.20	0	0.00	57.90	0.1	14,933	0.00%
2022/11/25	0.1	57.50	0.9	57.80	57.90	-0.8	14,874	-0.01%
2022/11/24	5.1	57.60	8.5	57.50	57.70	-3.5	14,815	-0.02%
2022/11/23	1	56.00	5	56.58	57.10	-4	14,784	-0.03%
2022/11/21	0	55.20	0	0.00	55.50	0	14,781	0.00%
2022/11/18	2	55.10	0	0.00	55.30	2	14,865	0.01%
2022/11/17	3.1	55.13	0	0.00	55.50	3.1	14,939	0.02%
2022/11/16	1.3	55.88	4.5	56.03	55.50	-3.2	15,000	-0.02%
2022/11/15	0	0.00	0.5	55.90	56.40	-0.5	14,972	0.00%
2022/11/14	15.1	56.05	21	56.10	56.30	-5.9	14,896	-0.04%
2022/11/11	1	55.50	40.8	55.40	55.50	-39.8	14,748	-0.27%
2022/11/10	1	53.30	0	0.00	52.80	1	14,303	0.01%
2022/11/09	11	53.79	29.2	53.79	53.70	-18.2	14,324	-0.13%
2022/11/08	1	53.30	1	53.20	53.20	0	14,272	0.00%
2022/11/07	0	0.00	1	52.70	52.80	-1	14,314	-0.01%
2022/11/02	0	0.00	1.1	51.81	51.90	-1.1	14,696	-0.01%
2022/11/01	0	0.00	2	51.90	52.00	-2	14,820	-0.01%
2022/10/31	0.2	51.32	0	0.00	51.00	0.2	15,003	0.00%
2022/10/28	2	51.20	0	0.00	51.50	2	15,117	0.01%
2022/10/27	1	51.30	2	51.20	51.10	-1	15,265	-0.01%
2022/10/26	5	50.10	0	0.00	50.40	5	15,365	0.03%
2022/10/25	1.2	49.63	0	0.00	49.95	1.2	15,349	0.01%
2022/10/24	1	50.30	30	50.00	49.80	-29	15,418	-0.19%
2022/10/21	3	49.57	1	49.75	49.65	2	15,610	0.01%
2022/10/20	1	49.40	1	49.55	49.95	0	16,274	0.00%
2022/10/19	1	50.50	5	50.50	50.40	-4	16,593	-0.02%
2022/10/18	2	50.30	2	50.00	50.50	0	16,666	0.00%
2022/10/17	1	47.82	1	48.50	48.70	0	16,711	0.00%
2022/10/14	1	48.45	0	0.00	48.45	1	16,847	0.01%
2022/10/13	32.1	49.28	0	0.00	48.15	32.1	17,060	0.19%
2022/10/12	1.2	49.39	1	49.65	49.60	0.2	17,138	0.00%
2022/10/11	6.1	49.66	6	49.81	49.50	0.1	17,391	0.00%
2022/10/07	3.2	50.62	0	0.00	50.70	3.2	17,483	0.02%
2022/10/06	6	50.35	1	50.70	50.70	5	17,702	0.03%
2022/10/05	0	0.00	43	50.53	50.60	-43	17,977	-0.24%
2022/10/04	14	48.91	5	49.38	49.45	9	18,198	0.05%
2022/10/03	33	49.20	1	49.45	48.90	32	18,097	0.18%
2022/09/30	25.2	49.57	1	49.70	49.90	24.2	18,121	0.13%
2022/09/29	11.1	50.79	1	50.60	50.30	10.1	17,935	0.06%
2022/09/28	7.1	50.46	0	0.00	50.10	7.1	17,904	0.04%
2022/09/27	8.8	52.17	0	0.00	51.90	8.8	17,867	0.05%
2022/09/26	3.3	52.63	0	0.00	52.90	3.3	17,813	0.02%
2022/09/23	1	54.40	1	54.30	53.80	0	17,932	0.00%
2022/09/22	7.6	53.14	4	53.93	54.40	3.6	18,087	0.02%
2022/09/21	24.2	56.71	0	0.00	56.50	24.2	17,955	0.13%
2022/09/20	2	57.00	39	56.95	56.90	-37	17,821	-0.21%
2022/09/19	0	0.00	20	56.80	56.80	-20	17,853	-0.11%
2022/09/16	4.1	56.45	1	56.80	56.50	3.1	17,869	0.02%
2022/09/15	1	56.80	0	0.00	56.80	1	17,757	0.01%
2022/09/14	4.1	56.73	2	56.85	56.70	2.1	17,795	0.01%
2022/09/13	9.1	57.31	3	57.77	57.70	6.1	17,951	0.03%
2022/09/12	43	57.00	1	57.60	57.30	42	18,122	0.23%
2022/09/08	2.2	56.40	17	56.23	56.50	-14.8	18,203	-0.08%
2022/09/07	22.2	56.14	322	56.11	56.10	-299.8	18,272	-1.64%	大賣/鉅額交易
2022/09/06	0	0.00	6	56.80	56.90	-6	18,236	-0.03%
2022/09/05	26.2	56.60	0	0.00	56.60	26.2	18,410	0.14%
2022/09/02	11	56.69	1	56.80	56.60	10	18,653	0.05%
2022/09/01	5.3	56.77	3	57.10	57.10	2.3	18,831	0.01%
2022/08/31	1	57.10	1	57.60	57.40	0	18,843	0.00%
2022/08/30	5	57.30	0	0.00	57.30	5	18,747	0.03%
2022/08/29	22	57.32	0	0.00	57.60	22	18,924	0.12%
2022/08/26	300	58.69	0	0.00	58.50	300	18,938	1.58%	大買/鉅額交易
2022/08/25	1.4	58.39	1	58.70	58.30	0.4	18,981	0.00%
2022/08/24	4.1	58.25	2	58.30	58.30	2.1	19,096	0.01%
2022/08/23	8.7	58.33	2	58.30	58.20	6.7	20,315	0.03%
2022/08/22	4.2	58.98	2	58.90	58.80	2.2	20,608	0.01%
2022/08/19	4.2	59.59	0	0.00	60.00	4.2	20,843	0.02%
2022/08/18	1	59.81	0	0.00	60.00	1	21,181	0.00%
2022/08/16	0	60.20	0	0.00	60.00	0	21,915	0.00%
2022/08/15	0	0.00	3.1	60.20	60.10	-3.1	22,460	-0.01%
2022/08/12	5	59.90	29	59.97	60.00	-24	22,599	-0.11%
2022/08/11	18.1	59.84	24	59.71	59.90	-6	22,914	-0.03%
2022/08/10	0	0.00	1.1	58.30	58.20	-1.1	23,040	0.00%
2022/08/09	2	57.90	2	58.40	57.90	0	23,536	0.00%
2022/08/08	2	58.05	13	57.99	58.10	-11	24,189	-0.05%
2022/08/05	0	0.00	1	57.10	57.00	-1	24,727	0.00%
2022/08/04	0	0.00	70	56.10	56.00	-70	25,216	-0.28%
2022/08/03	4.4	55.82	0	0.00	56.60	4.4	25,415	0.02%
2022/08/02	24	55.70	4	56.08	56.60	20	25,976	0.08%
2022/08/01	1	56.50	1	56.40	56.60	0	26,481	0.00%
2022/07/29	13.2	56.00	0	0.00	56.10	13.2	27,374	0.05%
2022/07/28	9.2	55.97	15	56.31	56.30	-5.8	27,378	-0.02%
2022/07/27	26.1	54.76	0	55.13	55.30	26.1	27,223	0.10%
2022/07/26	1	59.69	2	59.05	59.20	-1	26,627	0.00%
2022/07/25	15.6	59.01	11	59.08	59.20	4.6	26,269	0.02%
2022/07/22	10	58.40	0	0.00	58.40	10	26,169	0.04%
2022/07/21	2.1	57.42	1	58.40	58.40	1.1	26,216	0.00%
2022/07/20	12	58.12	2	59.35	58.10	10	26,099	0.04%
2022/07/19	10	58.63	0	0.00	58.60	10	26,050	0.04%
2022/07/18	2	57.90	9	59.39	59.60	-7	25,942	-0.03%
2022/07/15	5.5	57.36	0	0.00	57.30	5.5	25,728	0.02%
2022/07/14	9	58.67	0	0.00	58.30	9	25,586	0.04%
2022/07/13	3.7	58.02	44	57.78	58.70	-40.3	25,488	-0.16%
2022/07/12	45.5	56.66	3	56.20	55.80	42.5	25,377	0.17%
2022/07/11	1	58.40	0	0.00	58.20	1	25,036	0.00%
2022/07/08	2.1	59.10	0	0.00	58.90	2.1	25,076	0.01%
2022/07/07	0	0.00	10	58.67	59.20	-10	24,927	-0.04%
2022/07/06	0.3	58.63	0	0.00	58.20	0.3	24,827	0.00%
2022/07/05	0	0.00	3	59.90	60.30	-3	24,783	-0.01%
2022/07/04	0.1	58.00	7	57.93	57.90	-6.9	24,607	-0.03%
2022/07/01	2.3	58.70	1	59.60	58.30	1.3	24,789	0.01%
2022/06/30	23.5	60.18	1	60.10	59.80	22.5	24,569	0.09%
2022/06/29	11	60.64	0	0.00	60.80	11	24,593	0.04%
2022/06/28	0	0.00	2	61.60	61.60	-2	24,565	-0.01%
2022/06/27	4	62.00	0	62.60	61.90	4	24,701	0.02%
2022/06/24	1.2	61.68	0	0.00	61.90	1.2	24,659	0.00%
2022/06/23	5	61.02	2	61.25	61.10	3	24,684	0.01%
2022/06/22	1	62.50	5	63.50	61.70	-4	24,595	-0.02%
2022/06/21	1	61.00	15	62.85	63.20	-14	24,682	-0.06%
2022/06/20	3	60.00	0.1	61.10	60.20	2.9	24,679	0.01%
2022/06/17	28	60.98	0	0.00	60.80	28	24,543	0.11%
2022/06/16	1	61.90	1	61.90	61.90	0	24,428	0.00%
2022/06/14	6	61.90	8	61.34	62.00	-2	24,679	-0.01%
2022/06/13	1	61.60	2	61.80	61.80	-1	24,582	0.00%
2022/06/10	0	0.00	2	63.20	62.90	-2	24,422	-0.01%
2022/06/09	1	63.20	1	63.30	63.40	0	24,384	0.00%
2022/06/08	0	0.00	2	63.90	63.80	-2	24,372	-0.01%
2022/06/07	10	64.00	0	0.00	63.40	10	24,563	0.04%
2022/06/02	0	0.00	1	63.70	63.70	-1	25,130	0.00%
2022/06/01	3	63.50	0	0.00	63.60	3	25,783	0.01%
2022/05/31	0	0.00	304	62.63	64.10	-304	25,952	-1.17%	大賣/鉅額交易
2022/05/30	307.2	63.25	32	62.96	63.20	275.2	24,693	1.11%	大買/鉅額交易
2022/05/27	3	60.70	21	61.03	61.30	-18	24,505	-0.07%
2022/05/26	1	60.00	2	60.00	59.70	-1	24,455	0.00%
2022/05/25	16.2	59.55	3	60.03	59.50	13.2	24,745	0.05%
2022/05/24	1.1	60.66	20	60.50	60.10	-18.9	24,729	-0.08%
2022/05/23	8	60.55	17	60.88	60.50	-9	24,463	-0.04%
2022/05/20	4	61.93	2	62.05	61.80	2	24,138	0.01%
2022/05/19	39.2	61.73	0	0.00	61.60	39.2	23,987	0.16%
2022/05/18	4	63.80	25	63.21	63.70	-21	23,626	-0.09%
2022/05/17	4	61.63	0	0.00	61.60	4	23,407	0.02%
2022/05/16	11	62.36	2.4	62.13	62.40	8.6	23,070	0.04%
2022/05/13	2	63.59	5	63.44	63.50	-3	22,557	-0.01%
2022/05/12	15.4	64.15	0	0.00	63.30	15.4	22,023	0.07%
2022/05/11	19	66.03	0	0.00	66.20	19	21,432	0.09%
2022/05/10	31	66.69	12	66.62	67.10	19	21,167	0.09%
2022/05/09	20.2	68.90	6	70.15	67.80	14.2	20,607	0.07%
2022/05/06	20.3	70.91	1	71.31	71.30	19.3	20,087	0.10%
2022/05/05	1	74.30	0	0.00	74.50	1	19,489	0.01%
2022/05/04	0	0.00	1	74.50	74.60	-1	19,498	-0.01%
2022/05/03	0	0.00	0.1	73.70	73.70	-0.1	19,964	0.00%
2022/04/29	2	73.70	4	74.50	74.40	-2	20,183	-0.01%
2022/04/28	1	72.80	10	73.42	73.40	-9	20,493	-0.04%
2022/04/27	1.1	73.61	0	0.00	73.20	1.1	20,536	0.01%
2022/04/25	0.1	74.40	3	74.33	74.80	-3	20,531	-0.01%
2022/04/22	0	0.00	3	75.20	75.90	-3	20,641	-0.01%
2022/04/21	2	74.35	0	0.00	74.60	2	20,967	0.01%
2022/04/20	1	74.10	1.1	73.91	74.90	-0.1	21,629	0.00%
2022/04/19	5.1	73.76	1	74.40	73.50	4.1	22,024	0.02%
2022/04/18	2.2	74.10	1.1	74.08	73.90	1.1	23,113	0.00%
2022/04/15	1	75.20	0	0.00	75.10	1	23,008	0.00%
2022/04/14	0	0.00	1	75.80	75.60	-1	23,233	0.00%
2022/04/13	0	0.00	6.3	76.39	76.40	-6.3	23,341	-0.03%
2022/04/12	0.1	75.80	0	0.00	75.80	0.1	23,389	0.00%
2022/04/11	1.1	76.21	1	77.00	76.50	0.1	23,312	0.00%
2022/04/08	1	75.90	1	76.00	76.30	0	23,313	0.00%
2022/04/07	0.8	76.93	0	76.10	76.00	0.8	23,325	0.00%
2022/04/06	10	76.54	0	0.00	77.50	10	23,191	0.04%
2022/04/01	2	77.00	0	0.00	77.10	2	23,165	0.01%
2022/03/31	0	0.00	1	76.60	76.50	-1	22,973	0.00%
2022/03/30	0.2	76.00	8.1	76.06	76.10	-7.9	22,906	-0.03%
2022/03/29	0	0.00	3	75.33	75.20	-3	22,733	-0.01%
2022/03/28	2.1	74.71	0	0.00	75.10	2.1	22,732	0.01%
2022/03/25	0	75.30	3	75.00	75.00	-3	22,702	-0.01%
2022/03/24	3.2	75.16	1	75.40	75.50	2.2	22,799	0.01%
2022/03/23	0	0.00	4	75.65	75.90	-4	24,044	-0.02%
2022/03/22	2	73.55	0.1	74.20	74.30	1.9	23,782	0.01%
2022/03/21	3	74.17	0	0.00	74.30	3	23,744	0.01%
2022/03/18	2	75.00	0	0.00	74.30	2	23,722	0.01%
2022/03/17	0.1	74.00	4	74.43	74.80	-3.9	23,610	-0.02%
2022/03/16	2.2	72.77	2	72.70	73.10	0.2	23,482	0.00%
2022/03/15	4.2	72.32	0.1	72.60	72.70	4.1	23,502	0.02%
2022/03/14	4.2	72.94	0	0.00	72.70	4.2	23,667	0.02%
2022/03/11	1	73.50	0	0.00	72.70	1	23,716	0.00%
2022/03/10	2.4	73.71	3.2	73.43	73.80	-0.9	23,731	0.00%
2022/03/09	4	71.75	1.2	72.03	71.70	2.9	23,650	0.01%
2022/03/08	9.2	70.40	2	70.50	70.60	7.2	23,509	0.03%
2022/03/07	10.6	72.25	1	72.60	71.70	9.6	22,942	0.04%
2022/03/04	19.2	74.73	11	74.55	74.40	8.2	22,811	0.04%
2022/03/02	1	75.50	2	75.35	75.60	-1	23,078	0.00%
2022/03/01	8	75.81	39	75.70	76.20	-31	22,997	-0.13%
2022/02/25	4	75.10	0	0.00	75.10	4	22,848	0.02%
2022/02/24	20.8	75.77	8	75.95	75.90	12.8	22,426	0.06%
2022/02/23	0.1	76.70	0	0.00	76.50	0.1	22,153	0.00%
2022/02/22	4.1	76.29	8	76.60	76.50	-3.9	22,435	-0.02%
2022/02/21	0	0.00	12.3	77.31	77.60	-12.3	22,575	-0.05%
2022/02/18	2	77.80	0	0.00	77.80	2	23,102	0.01%
2022/02/17	0	0.00	4	78.23	78.20	-4	23,247	-0.02%
2022/02/16	0	0.00	8	77.41	77.80	-8	23,189	-0.03%
2022/02/15	5	77.20	1	76.60	76.60	4	23,115	0.02%
2022/02/14	0	0.00	2.3	76.15	76.10	-2.3	23,054	-0.01%
2022/02/11	5	76.88	0	0.00	77.30	5	23,073	0.02%
2022/02/10	2	76.95	1	77.10	77.40	1	23,110	0.00%
2022/02/09	1	76.70	0	0.00	77.10	1	23,163	0.00%
2022/02/08	1.2	77.11	1	76.90	76.80	0.2	23,129	0.00%
2022/02/07	9.4	76.09	4	76.53	77.10	5.4	23,051	0.02%
2022/01/26	4.1	75.46	1	75.61	75.60	3.1	22,821	0.01%
2022/01/25	16.1	75.17	50	75.50	75.50	-33.9	23,018	-0.15%
2022/01/24	12.1	76.24	0	0.00	76.50	12.1	22,773	0.05%
2022/01/21	10.2	76.76	1	76.70	76.70	9.2	23,084	0.04%
2022/01/20	12	78.28	6	78.15	78.30	6	22,715	0.03%
2022/01/19	1	79.30	27.7	79.23	78.80	-26.7	22,644	-0.12%
2022/01/18	1	79.00	6	79.68	79.40	-5	22,617	-0.02%
2022/01/17	7.1	79.15	1	78.90	78.90	6.1	22,492	0.03%
2022/01/14	7.5	80.24	0	80.40	80.40	7.5	22,259	0.03%
2022/01/13	0	81.30	10	81.32	81.60	-10	21,985	-0.05%
2022/01/12	14	79.67	7	79.76	80.00	7	21,365	0.03%
2022/01/11	61.1	79.40	12.6	79.07	79.90	48.5	20,931	0.23%
2022/01/10	0	0.00	1.1	76.09	76.40	-1.1	19,839	-0.01%
2022/01/07	22	76.05	20	76.05	75.70	2	19,874	0.01%
2022/01/06	5	75.30	0	0.00	75.90	5	19,670	0.03%
2022/01/05	1	75.10	1	75.70	75.70	0	19,602	0.00%
2022/01/04	6	75.30	1	75.40	75.30	5	19,658	0.03%
2022/01/03	7.5	75.61	1	75.30	75.30	6.5	19,625	0.03%
2021/12/30	1	76.30	2	76.50	76.30	-1	19,745	-0.01%
2021/12/29	8	76.41	2.7	76.39	76.60	5.3	19,899	0.03%
2021/12/28	0	0.00	32	75.52	75.90	-32	19,971	-0.16%
2021/12/27	1	75.40	9	75.44	75.20	-8	20,035	-0.04%
2021/12/24	0	0.00	17	75.09	75.20	-17	20,450	-0.08%
2021/12/23	37	74.73	5	74.80	74.80	32	20,499	0.16%
2021/12/22	0	0.00	1	74.70	74.40	-1	20,660	-0.01%
2021/12/21	0	0.00	1	75.00	74.80	-1	20,663	0.00%
2021/12/20	22.4	74.39	11	74.10	74.10	11.4	20,665	0.05%
2021/12/17	1	74.31	2	74.80	74.30	-1	20,632	0.00%
2021/12/16	1	74.60	0	0.00	74.90	1	19,329	0.01%
2021/12/15	2	74.55	1	74.80	74.60	1	19,813	0.01%
2021/12/14	1.2	74.94	0	0.00	74.90	1.2	20,293	0.01%
2021/12/13	8.1	76.59	5.5	75.77	75.70	2.6	20,323	0.01%
2021/12/10	7	76.10	10.7	75.98	75.90	-3.7	20,383	-0.02%
2021/12/09	0	0.00	1	75.90	76.00	-1	20,596	0.00%
2021/12/08	1	75.30	15	75.20	76.00	-14	21,110	-0.07%
2021/12/07	16	74.58	4.4	74.88	75.30	11.6	20,922	0.06%
2021/12/06	2	74.00	4	73.60	74.10	-2	20,895	-0.01%
2021/12/02	2	73.80	0	0.00	73.70	2	21,136	0.01%
2021/11/30	5	73.46	0	0.00	73.10	5	22,098	0.02%
2021/11/29	3.7	73.49	0	0.00	73.50	3.7	21,815	0.02%
2021/11/26	12	74.35	1	74.30	74.20	11	21,766	0.05%
2021/11/25	0	0.00	2	74.30	74.30	-2	21,798	-0.01%
2021/11/24	3	74.53	8	74.50	74.40	-5	22,013	-0.02%
2021/11/23	10.2	74.55	0	0.00	74.30	10.2	22,200	0.05%
2021/11/22	1.3	74.45	0	0.00	74.40	1.3	22,115	0.01%
2021/11/19	14.9	75.42	0	0.00	74.80	14.9	22,104	0.07%
2021/11/18	10	76.30	14	76.83	76.40	-4	22,093	-0.02%
2021/11/17	11	74.00	6	75.48	76.10	5	22,097	0.02%
2021/11/16	3	74.00	0	0.00	74.00	3	21,727	0.01%
2021/11/15	4	74.25	3	74.33	74.00	1	21,793	0.00%
2021/11/11	8.6	73.15	3	73.30	73.00	5.6	21,928	0.03%
2021/11/10	4	72.98	0	0.00	73.00	4	22,005	0.02%
2021/11/08	0.1	73.60	12	73.43	73.60	-11.9	22,005	-0.05%
2021/11/05	3	72.33	0.7	72.60	72.50	2.4	22,472	0.01%
2021/11/04	11	72.58	1.1	72.54	72.50	9.9	22,426	0.04%
2021/11/03	3	72.63	3.2	72.78	72.70	-0.2	22,518	0.00%
2021/11/02	8.5	72.63	2	73.00	72.60	6.5	22,465	0.03%
2021/11/01	4.3	73.08	13	73.15	73.10	-8.7	22,134	-0.04%
2021/10/29	6	73.63	11	73.56	73.60	-5	21,917	-0.02%
2021/10/27	1.1	74.54	0	0.00	75.00	1.1	21,533	0.00%
2021/10/26	1	75.40	1	75.40	75.50	0	21,825	0.00%
2021/10/25	3	74.30	1	74.90	74.80	2	21,970	0.01%
2021/10/22	2	74.25	1	74.00	74.10	1	22,412	0.00%
2021/10/21	0	0.00	1	75.20	74.80	-1	22,994	0.00%
2021/10/20	1	74.10	5	74.66	74.30	-4	23,928	-0.02%
2021/10/19	3	75.03	17	75.02	74.80	-14	24,513	-0.06%
2021/10/18	12	75.51	4	75.28	75.10	8	25,018	0.03%
2021/10/15	6	75.32	1	75.50	75.10	5	25,417	0.02%
2021/10/14	4	74.55	0	0.00	74.40	4	25,773	0.02%
2021/10/13	1	75.00	31	74.83	74.50	-30	26,599	-0.11%
2021/10/12	1	74.30	5	74.40	74.80	-4	27,409	-0.01%
2021/10/08	4	75.28	0	0.00	75.30	4	27,716	0.01%
2021/10/07	13	75.88	0	0.00	75.50	13	28,192	0.05%
2021/10/06	8	74.74	3	74.07	74.70	5	28,474	0.02%
2021/10/05	15	73.74	3	73.50	73.80	12	29,237	0.04%
2021/10/04	16	74.83	1	75.50	74.40	15	29,236	0.05%
2021/10/01	12	75.34	13	75.19	75.40	-1	29,267	0.00%
2021/09/30	3	76.83	0	0.00	76.70	3	28,911	0.01%
2021/09/29	3	76.57	7	76.69	76.70	-4	28,935	-0.01%
2021/09/28	1	76.90	1	77.40	77.50	0	28,835	0.00%
2021/09/27	2	77.80	4	77.55	77.70	-2	28,897	-0.01%
2021/09/24	12	77.63	6	77.43	77.50	6	28,910	0.02%
2021/09/23	7	77.61	11	77.75	77.40	-4	29,021	-0.01%
2021/09/22	7	76.56	3	77.13	77.10	4	29,044	0.01%
2021/09/17	6	79.35	8.1	79.32	78.80	-2.1	28,590	-0.01%
2021/09/16	8	80.95	0	0.00	80.70	8	28,189	0.03%
2021/09/15	3	80.77	28	80.58	81.40	-25	28,051	-0.09%
2021/09/14	10	81.79	2	81.15	80.80	8	27,943	0.03%
2021/09/13	9	81.28	16	81.24	81.40	-7	27,843	-0.03%
2021/09/10	31	77.56	11	77.75	77.60	20	27,755	0.07%
2021/09/09	43	76.81	2	77.40	77.40	41	28,035	0.15%
2021/09/08	8	77.11	1	77.40	77.40	7	27,917	0.03%
2021/09/07	3	77.73	7	77.44	78.10	-4	27,716	-0.01%
2021/09/06	77	78.38	6	78.77	77.20	71	27,656	0.26%
2021/09/03	1	84.20	4.2	84.69	84.80	-3.2	27,059	-0.01%
2021/09/02	5	82.70	45	82.89	82.70	-40	26,702	-0.15%
2021/09/01	2	84.50	1	84.70	84.20	1	26,371	0.00%
2021/08/31	12	84.58	0	0.00	85.00	12	26,181	0.05%
2021/08/30	9	84.21	8.1	84.31	84.80	0.9	25,889	0.00%
2021/08/27	1	83.30	2	83.45	83.50	-1	25,694	0.00%
2021/08/26	1	81.30	0	0.00	81.30	1	25,664	0.00%
2021/08/25	0	0.00	12	80.53	80.80	-12	25,798	-0.05%
2021/08/24	3	80.03	7.2	79.81	80.40	-4.2	25,725	-0.02%
2021/08/23	27.1	77.71	11	78.90	79.00	16.1	25,584	0.06%
2021/08/20	0	0.00	0.6	76.60	76.50	-0.6	25,472	0.00%
2021/08/19	1	77.00	20	76.80	77.00	-19	26,040	-0.07%
2021/08/18	10	77.30	5	77.70	78.00	5	25,902	0.02%
2021/08/17	1	77.20	31	77.83	78.20	-30	26,016	-0.12%
2021/08/16	2	77.00	0	0.00	76.50	2	25,957	0.01%
2021/08/13	0	0.00	2	78.30	78.10	-2	26,571	-0.01%
2021/08/12	0	78.90	1.2	79.06	78.80	-1.2	26,794	0.00%
2021/08/11	3	78.80	17	78.80	79.20	-14	27,129	-0.05%
2021/08/09	3	75.00	8	76.13	76.10	-5	28,302	-0.02%
2021/08/06	8	76.08	4	76.15	76.00	4	28,733	0.01%
2021/08/03	2	76.05	0	0.00	76.40	2	33,264	0.01%
2021/08/02	1	74.50	0	0.00	76.50	1	34,382	0.00%
2021/07/30	0	0.00	10	74.60	75.00	-10	34,549	-0.03%
2021/07/29	11	75.69	0	0.00	75.80	11	34,671	0.03%
2021/07/28	5	74.80	1	75.50	75.60	4	35,189	0.01%
2021/07/27	10	77.03	0	0.00	76.40	10	35,754	0.03%
2021/07/26	9.1	79.88	22	79.74	78.50	-12.9	36,651	-0.04%
2021/07/23	11	84.20	56	84.20	85.00	-45	35,783	-0.13%
2021/07/22	25	83.96	4	83.30	84.10	21	35,413	0.06%
2021/07/21	32	82.52	59	81.81	81.80	-27	35,067	-0.08%
2021/07/20	32	81.98	43	81.50	81.50	-11	35,157	-0.03%
2021/07/19	8	83.45	1	83.00	83.00	7	34,832	0.02%
2021/07/16	45	80.86	36.1	80.98	82.90	8.9	34,503	0.03%
2021/07/15	4	79.70	1.2	79.67	79.50	2.9	33,951	0.01%
2021/07/14	43	77.28	1.1	77.53	78.10	41.9	33,901	0.12%
2021/07/13	3	76.83	0	0.00	76.20	3	33,916	0.01%
2021/07/12	6	77.22	10.8	76.53	76.10	-4.8	33,786	-0.01%
2021/07/09	1	74.20	1	74.50	74.20	0	33,694	0.00%
2021/07/08	8	74.23	5	74.30	74.80	3	33,692	0.01%
2021/07/07	0	0.00	2	73.60	74.00	-2	33,896	-0.01%
2021/07/06	1	73.90	1	73.90	73.70	0	34,220	0.00%
2021/07/05	0	0.00	1	73.70	73.90	-1	34,315	0.00%
2021/07/02	0	73.40	2	73.20	72.90	-2	34,431	-0.01%
2021/07/01	1	73.90	0	0.00	73.40	1	34,570	0.00%
2021/06/30	0	0.00	7	73.79	73.90	-7	34,764	-0.02%
2021/06/29	2	72.60	10	72.50	72.60	-8	35,045	-0.02%
2021/06/28	0	0.00	5	72.98	73.20	-5	35,424	-0.01%
2021/06/25	4	73.30	1	73.40	72.90	3	35,800	0.01%
2021/06/24	2	71.70	7	71.83	71.90	-5	35,812	-0.01%
2021/06/23	11	71.63	3.1	70.78	71.80	7.9	36,140	0.02%
2021/06/22	27	70.79	0	0.00	70.70	27	36,335	0.07%
2021/06/21	15	69.94	6	70.25	70.00	9	36,352	0.02%
2021/06/18	6	71.35	7	71.53	71.30	-1	36,089	0.00%
2021/06/17	0	0.00	6	72.12	72.30	-6	35,879	-0.02%
2021/06/16	1	72.70	0	0.00	72.60	1	36,428	0.00%
2021/06/15	1	73.20	30	73.17	73.00	-29	36,476	-0.08%
2021/06/11	0	0.00	1	74.10	73.80	-1	36,693	0.00%
2021/06/10	0	0.00	2	73.75	73.80	-2	36,729	-0.01%
2021/06/09	10	72.90	15	73.07	72.90	-5	37,125	-0.01%
2021/06/07	0	0.00	19	72.87	73.20	-19	38,854	-0.05%
2021/06/04	2	72.80	48	72.73	72.90	-46	39,203	-0.12%
2021/06/03	10	73.60	5.1	73.91	73.60	4.9	39,914	0.01%
2021/06/02	1	73.30	3	73.80	74.50	-2	40,087	0.00%
2021/06/01	0	0.00	21	72.90	73.00	-21	39,920	-0.05%
2021/05/31	0	0.00	6	72.20	72.30	-6	40,115	-0.01%
2021/05/28	4	71.73	4	71.77	72.00	0	40,194	0.00%
2021/05/27	1	70.30	1.5	70.70	71.60	-0.5	40,267	0.00%
2021/05/26	11	71.43	0	0.00	71.60	11	40,456	0.03%
2021/05/25	16	71.89	1	71.80	71.90	15	41,177	0.04%
2021/05/24	1	71.90	3	71.30	72.00	-2	41,309	0.00%
2021/05/21	23	72.43	27	73.06	72.00	-4	41,400	-0.01%
2021/05/20	6	69.92	26	69.88	70.20	-20	40,820	-0.05%
2021/05/19	10.1	70.92	29	71.16	70.60	-18.9	40,702	-0.05%
2021/05/18	49	70.73	94	70.31	71.40	-45	40,660	-0.11%
2021/05/17	23.1	67.12	75	66.38	65.60	-51.9	40,601	-0.13%
2021/05/14	12	69.38	66.2	68.95	69.60	-54.2	39,774	-0.14%
2021/05/13	43.5	69.17	20.6	68.90	68.60	22.9	39,246	0.06%
2021/05/12	179	71.35	157	71.40	70.00	22	38,421	0.06%	大買/大賣/
2021/05/11	68	77.41	51	75.23	74.80	17	36,694	0.05%
2021/05/10	11	75.54	32.4	75.05	76.60	-21.4	35,260	-0.06%
2021/05/07	17.1	70.63	6.2	70.36	70.80	10.8	34,384	0.03%
2021/05/06	10	69.53	8	69.88	69.60	2	34,193	0.01%
2021/05/05	69	69.41	67	68.42	69.50	2	33,736	0.01%
2021/05/04	39	68.37	41	67.88	67.40	-2	33,156	-0.01%
2021/05/03	156.1	69.83	83.9	69.85	68.80	72.2	32,463	0.22%	大買/
2021/04/29	13	64.35	6.9	64.18	64.20	6.1	31,048	0.02%
2021/04/28	6	65.07	58	65.32	65.10	-52	30,854	-0.17%
2021/04/27	12	64.03	11.1	64.66	64.90	0.9	30,724	0.00%
2021/04/26	55	63.83	19.1	63.59	64.10	35.9	30,536	0.12%
2021/04/23	1	61.10	6	61.20	61.30	-5	30,234	-0.02%
2021/04/22	3	61.30	9	61.20	61.10	-6	30,326	-0.02%
2021/04/21	10	61.18	4	61.33	61.40	6	30,017	0.02%
2021/04/20	4	61.58	25	62.52	61.80	-21	30,043	-0.07%
2021/04/19	22	61.28	5.3	61.06	61.80	16.7	30,178	0.06%
2021/04/16	15	59.46	1	59.20	60.00	14	30,110	0.05%
2021/04/15	14	58.97	40.1	59.28	60.00	-26.1	30,284	-0.09%
2021/04/14	6	57.13	3	57.30	57.10	3	29,598	0.01%
2021/04/13	1	57.60	6	58.05	57.80	-5	29,559	-0.02%
2021/04/12	6	57.80	44	57.94	58.00	-38	29,197	-0.13%
2021/04/09	13	56.56	4	56.30	56.40	9	28,971	0.03%
2021/04/08	30	56.97	1.1	57.02	56.90	28.9	28,985	0.10%
2021/04/07	11	57.05	68	57.44	57.50	-57	29,180	-0.20%
2021/04/06	7	57.61	4	57.35	57.30	3	28,913	0.01%
2021/04/01	45	57.64	23	57.76	57.80	22	28,624	0.08%
2021/03/31	7	57.17	16	57.03	56.80	-9	28,086	-0.03%
2021/03/30	0	0.00	34	56.21	56.80	-34	27,757	-0.12%
2021/03/29	2	55.75	16	55.89	55.90	-14	27,361	-0.05%
2021/03/26	6	55.52	2	56.05	55.50	4	27,328	0.01%
2021/03/25	1	55.20	32	55.11	55.30	-31	27,357	-0.11%
2021/03/24	23	54.29	2	55.15	54.40	21	27,212	0.08%
2021/03/23	10	54.50	14	54.77	54.50	-4	27,030	-0.01%
2021/03/22	7	53.90	10	53.74	53.90	-3	26,920	-0.01%
2021/03/19	48	53.62	3	54.73	53.70	45	27,234	0.17%
2021/03/18	8	54.63	2	55.40	54.40	6	26,995	0.02%
2021/03/17	27	54.56	31.3	54.66	54.50	-4.3	27,457	-0.02%
2021/03/16	67	55.67	2	55.25	55.40	65	27,420	0.24%
2021/03/15	3.1	55.47	5	55.54	55.50	-1.9	27,388	-0.01%
2021/03/12	7	55.01	2	55.00	54.90	5	27,099	0.02%
2021/03/11	44	55.70	54	55.75	55.40	-10	26,922	-0.04%
2021/03/10	3	53.50	10.5	53.67	54.00	-7.5	25,773	-0.03%
2021/03/09	64	53.65	41	53.34	53.70	23	25,454	0.09%
2021/03/08	16	52.32	39	52.06	52.10	-23	24,877	-0.09%
2021/03/05	0	0.00	2	50.80	50.80	-2	24,534	-0.01%
2021/03/04	14	50.39	0	0.00	50.60	14	25,238	0.06%
2021/03/03	5	50.92	5.4	51.01	51.00	-0.4	25,089	0.00%
2021/03/02	9	50.36	30	50.40	50.10	-21	24,982	-0.08%
2021/02/26	34	50.51	10	50.30	49.90	24	24,694	0.10%
2021/02/25	5	51.24	39	51.32	51.70	-34	23,847	-0.14%
2021/02/24	2	50.10	13	49.99	50.00	-11	23,128	-0.05%
2021/02/23	0	0.00	16	49.75	49.75	-16	22,937	-0.07%
2021/02/22	18	49.24	9	49.89	48.95	9	22,702	0.04%
2021/02/19	8	49.09	1	49.15	49.10	7	22,644	0.03%
2021/02/18	24	49.63	24.2	49.70	49.20	-0.2	22,724	0.00%
2021/02/17	10	48.83	72	48.86	48.90	-62	22,516	-0.28%
2021/02/05	1	47.05	1	47.35	46.90	0	21,815	0.00%
2021/02/04	2	47.10	1	47.05	47.10	1	22,053	0.00%
2021/02/03	0	0.00	27	47.49	47.60	-27	22,835	-0.12%
2021/02/02	0	0.00	20	47.12	47.25	-20	22,979	-0.09%
2021/02/01	3	45.70	12	45.88	45.95	-9	22,665	-0.04%
2021/01/29	14	45.67	0	0.00	45.55	14	22,644	0.06%
2021/01/28	7	46.09	8	45.95	46.20	-1	22,410	0.00%
2021/01/27	1	46.55	10	46.60	46.80	-9	22,191	-0.04%
2021/01/26	13	47.10	0	0.00	46.50	13	22,119	0.06%
2021/01/25	10	47.35	33	47.33	47.40	-23	21,928	-0.10%
2021/01/22	0	0.00	5	46.35	46.25	-5	21,726	-0.02%
2021/01/21	14	46.42	4	46.63	46.20	10	21,634	0.05%
2021/01/20	31	46.58	8	46.85	46.20	23	21,583	0.11%
2021/01/19	5	47.30	19	47.38	47.25	-14	21,378	-0.07%
2021/01/18	23	46.86	14	46.75	46.95	9	21,305	0.04%
2021/01/15	38	47.94	45	47.68	47.60	-7	21,046	-0.03%
2021/01/14	8	48.19	24	48.39	48.45	-16	20,910	-0.08%
2021/01/13	17	48.07	69.4	48.06	48.30	-52.4	20,703	-0.25%
2021/01/12	44	48.21	24	48.33	47.75	20	20,349	0.10%
2021/01/11	77	47.57	38.1	47.67	47.40	38.9	19,832	0.20%
2021/01/08	9	47.00	51.4	46.97	47.45	-42.4	19,420	-0.22%
2021/01/07	9	46.19	11	46.27	46.20	-2	18,928	-0.01%
2021/01/06	33	45.82	8	45.78	45.60	25	18,827	0.13%
2021/01/05	37	46.11	16	46.28	46.35	21	18,643	0.11%
2021/01/04	15	46.09	16	46.40	46.25	-1	18,599	-0.01%
2020/12/31	34	46.28	28	46.62	46.75	6	18,506	0.03%
2020/12/30	25	46.09	72	46.49	46.90	-47	18,315	-0.26%
2020/12/29	0	0.00	3	45.60	45.50	-3	17,978	-0.02%
2020/12/28	10	45.40	20	45.30	45.55	-10	18,096	-0.06%
2020/12/25	0	0.00	8	45.56	45.50	-8	18,122	-0.04%
2020/12/24	16	45.52	17	45.89	45.55	-1	18,141	-0.01%
2020/12/23	2	44.20	4	44.78	44.80	-2	17,948	-0.01%
2020/12/22	8.2	45.16	2	45.15	44.90	6.2	17,960	0.03%
2020/12/21	33.1	45.36	0	0.00	45.50	33.1	18,211	0.18%
2020/12/18	44	46.46	9	46.64	46.00	35	18,064	0.19%
2020/12/17	3	46.12	4	46.35	46.20	-1	17,979	-0.01%
2020/12/16	0	0.00	22	46.26	46.35	-22	18,050	-0.12%
2020/12/15	76.2	46.08	14	46.26	45.85	62.2	18,040	0.34%
2020/12/14	23	47.47	12	47.88	47.30	11	17,640	0.06%
2020/12/11	60	47.13	38	47.11	47.20	22	17,326	0.13%
2020/12/10	0	0.00	52	45.69	45.65	-52	16,697	-0.31%
2020/12/09	42	44.90	1	44.80	45.10	41	16,532	0.25%
2020/12/08	27	44.91	29	45.27	45.40	-2	16,584	-0.01%
2020/12/07	13	45.43	34	45.53	45.60	-21	16,494	-0.13%
2020/12/04	20	44.65	7	45.01	45.15	13	16,320	0.08%
2020/12/03	4.1	44.49	3	44.72	44.45	1.1	16,105	0.01%
2020/12/02	8	44.45	0	0.00	44.55	8	15,890	0.05%
2020/12/01	0	0.00	3	44.77	44.80	-3	15,675	-0.02%
2020/11/30	101	45.21	13	45.46	44.30	88	15,570	0.57%	大買/
2020/11/27	5.1	45.60	1	45.60	45.65	4.1	14,834	0.03%
2020/11/26	6	45.63	4	45.64	45.60	2	14,746	0.01%
2020/11/25	5	45.02	2	45.45	45.15	3	14,672	0.02%
2020/11/24	14	45.10	0	0.00	44.95	14	14,637	0.10%
2020/11/23	4	45.35	14	45.28	45.50	-10	14,581	-0.07%
2020/11/20	17	44.64	2	44.40	44.90	15	14,590	0.10%
2020/11/19	3	45.30	0	0.00	45.25	3	14,975	0.02%
2020/11/18	14	45.49	3	45.53	45.50	11	14,881	0.07%
2020/11/17	2	45.35	12	45.57	45.55	-10	14,877	-0.07%
2020/11/16	2	45.55	8	45.86	45.55	-6	14,813	-0.04%
2020/11/13	0	0.00	4	45.40	45.30	-4	14,784	-0.03%
2020/11/12	8	44.87	16	45.15	45.20	-8	14,647	-0.05%
2020/11/11	6	44.98	72	45.17	45.55	-66	14,376	-0.46%
2020/11/10	0	0.00	18	43.42	43.60	-18	13,554	-0.13%
2020/11/09	2	42.70	28	42.66	42.70	-26	13,328	-0.20%
2020/11/06	0	0.00	3	41.93	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	0	41.60	41.65	0	13,504	0.00%
2020/11/04	0	41.65	1	41.50	41.65	-1	13,527	-0.01%
2020/11/03	0	41.50	0	41.50	41.60	0	13,592	0.00%
2020/11/02	0	0.00	5	41.28	41.45	-5	13,664	-0.04%
2020/10/30	3	40.68	0	0.00	40.70	3	13,672	0.02%
2020/10/29	6	40.77	0	0.00	40.75	6	13,549	0.04%
2020/10/28	12	41.19	0	0.00	41.35	12	13,517	0.09%
2020/10/27	2	41.35	0	0.00	41.30	2	13,626	0.01%
2020/10/23	2	41.33	2	41.30	41.40	0	13,717	0.00%
2020/10/20	1	41.30	0	0.00	41.40	1	13,680	0.01%
2020/10/19	1	41.60	2	41.50	41.45	-1	13,652	-0.01%
2020/10/16	1	41.50	0	0.00	41.35	1	13,717	0.01%
2020/10/15	3	41.40	0	0.00	41.30	3	13,830	0.02%
2020/10/14	20	41.70	0	0.00	41.80	20	13,725	0.15%
2020/10/13	1	41.40	0	0.00	41.45	1	13,582	0.01%
2020/10/12	0.1	41.45	5	41.45	41.45	-4.9	13,601	-0.04%
2020/10/08	1	41.10	0	0.00	41.05	1	13,607	0.01%
2020/10/06	1	41.45	0	0.00	41.50	1	13,534	0.01%
2020/10/05	6	41.35	2	42.05	41.20	4	13,460	0.03%
2020/09/29	0	0.00	4	41.60	41.65	-4	13,566	-0.03%
2020/09/28	0	0.00	4	41.19	41.30	-4	13,654	-0.03%
2020/09/25	0	0.00	3	40.88	40.80	-3	13,727	-0.02%
2020/09/24	7	40.49	4	40.93	40.60	3	13,700	0.02%
2020/09/23	5	41.47	0	0.00	41.75	5	13,275	0.04%
2020/09/22	9	41.94	5	41.93	41.90	4	13,140	0.03%
2020/09/21	2	42.35	0	0.00	42.40	2	13,295	0.02%
2020/09/18	6	42.93	0	0.00	42.85	6	13,252	0.05%
2020/09/17	2	43.25	0	0.00	43.25	2	13,119	0.02%
2020/09/16	0	0.00	1	43.65	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	2	43.70	43.75	-2	13,018	-0.02%
2020/09/14	0	0.00	3	43.57	43.65	-3	13,087	-0.02%
2020/09/11	2	43.45	5	43.42	43.45	-3	13,010	-0.02%
2020/09/10	0	0.00	13	42.81	43.05	-13	12,965	-0.10%
2020/09/09	5	41.84	0	0.00	42.25	5	12,854	0.04%
2020/09/07	1	42.40	0	0.00	42.45	1	12,905	0.01%
2020/09/04	1	42.25	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	5	42.84	42.75	-5	13,311	-0.04%
2020/09/02	7	42.17	3	42.30	42.20	4	13,346	0.03%
2020/09/01	11	42.77	3	42.83	42.80	8	13,346	0.06%
2020/08/31	13	42.81	1	43.65	42.80	12	13,272	0.09%
2020/08/28	0	0.00	5	43.42	43.30	-5	13,213	-0.04%
2020/08/27	3	42.87	0	0.00	43.10	3	13,266	0.02%
2020/08/26	1	43.05	0	0.00	43.40	1	13,235	0.01%
2020/08/25	0	0.00	31	43.24	43.40	-31	13,156	-0.24%
2020/08/24	3	41.60	1	41.80	41.70	2	12,833	0.02%
2020/08/21	2	41.40	3	41.65	41.80	-1	12,897	-0.01%
2020/08/20	20	41.63	1	41.70	41.40	19	12,766	0.15%
2020/08/19	6	43.28	11	43.14	42.75	-5	12,709	-0.04%
2020/08/18	0	0.00	5	42.35	42.55	-5	12,493	-0.04%
2020/08/17	0	0.00	4	42.35	42.50	-4	12,560	-0.03%
2020/08/14	6	41.74	1	41.90	41.85	5	12,580	0.04%
2020/08/13	1	41.85	0	0.00	42.00	1	12,658	0.01%
2020/08/12	5	41.81	0	0.00	41.85	5	12,773	0.04%
2020/08/11	10	42.05	5	42.22	41.75	5	12,660	0.04%
2020/08/10	11	41.56	0.1	41.75	41.75	10.9	12,546	0.09%
2020/08/06	7	41.43	3	41.35	41.55	4	12,531	0.03%
2020/08/04	3	41.32	2	41.30	41.30	1	12,604	0.01%
2020/08/03	7	41.38	0	0.00	41.25	7	12,627	0.06%
2020/07/31	2	41.73	0	0.00	41.75	2	12,603	0.02%
2020/07/30	0	0.00	1.1	42.34	42.20	-1.1	12,463	-0.01%
2020/07/29	12	42.03	6	42.43	41.80	6	12,418	0.05%
2020/07/28	12	41.70	5	41.76	41.70	7	12,617	0.06%
2020/07/27	7	41.94	0.1	41.80	41.80	6.9	12,746	0.05%
2020/07/24	8	42.09	0	0.00	42.00	8	12,880	0.06%
2020/07/22	0	0.00	2	42.98	43.10	-2	12,889	-0.02%
2020/07/21	0	0.00	1	42.60	42.50	-1	12,846	-0.01%
2020/07/20	2	42.55	0	0.00	42.65	2	12,732	0.02%
2020/07/17	1	42.80	0	0.00	42.80	1	12,866	0.01%
2020/07/16	0	0.00	2	42.80	42.85	-2	13,060	-0.02%
2020/07/15	1	43.00	0	0.00	42.80	1	13,046	0.01%
2020/07/14	10	42.80	0	0.00	42.70	10	13,170	0.08%
2020/07/13	0	0.00	6	42.95	43.00	-6	13,365	-0.04%
2020/07/10	1	42.40	3	42.45	42.40	-2	13,490	-0.01%
2020/07/09	4	43.18	8	43.43	42.80	-4	13,702	-0.03%
2020/07/03	0	0.00	4	42.70	42.80	-4	13,867	-0.03%
2020/07/02	3	42.30	0	0.00	42.10	3	14,007	0.02%
2020/07/01	51	42.24	1	42.30	42.30	50	14,311	0.35%
2020/06/30	7	43.81	7	43.90	43.90	0	14,307	0.00%
2020/06/29	0	0.00	40	43.70	43.80	-40	14,241	-0.28%
2020/06/24	0	0.00	21	44.25	44.15	-21	14,247	-0.15%
2020/06/23	0	0.00	22	43.82	44.00	-22	14,476	-0.15%
2020/06/22	3	43.40	0	0.00	43.60	3	14,552	0.02%
2020/06/18	2	43.85	0	0.00	43.85	2	14,934	0.01%
2020/06/17	2	43.80	1	44.30	44.30	1	15,019	0.01%
2020/06/16	0	0.00	1	44.20	44.10	-1	15,493	-0.01%
2020/06/12	3	42.82	5	43.13	43.25	-2	16,407	-0.01%
2020/06/11	4	44.15	1	45.00	43.60	3	16,848	0.02%
2020/06/10	1	44.80	35	44.72	44.60	-34	17,044	-0.20%
2020/06/09	1	43.90	2	43.95	44.00	-1	17,833	-0.01%
2020/06/08	0	0.00	5	43.75	43.85	-5	18,181	-0.03%
2020/06/05	1	43.35	0	0.00	43.50	1	18,324	0.01%
2020/06/04	0	0.00	1	43.30	43.55	-1	18,566	-0.01%
2020/06/03	1	43.45	53	43.55	43.55	-52	18,973	-0.27%
2020/06/02	0	0.00	11	42.90	42.95	-11	18,957	-0.06%
2020/06/01	0	0.00	3	42.60	42.50	-3	18,967	-0.02%
2020/05/28	4	42.16	1	42.30	42.05	3	18,742	0.02%
2020/05/27	0	0.00	1	42.55	42.65	-1	18,852	-0.01%
2020/05/26	2	41.85	8	42.49	42.45	-6	18,940	-0.03%
2020/05/25	1	41.05	2	41.60	41.70	-1	18,867	-0.01%
2020/05/22	5	42.09	1	41.75	41.70	4	18,881	0.02%
2020/05/21	0	0.00	6	42.49	42.70	-6	18,910	-0.03%
2020/05/20	4	42.28	4	42.26	42.25	0	18,801	0.00%
2020/05/19	0	0.00	13	41.95	42.00	-13	18,690	-0.07%
2020/05/18	3	41.30	0	0.00	41.20	3	18,448	0.02%
2020/05/15	3	41.03	7	41.07	41.15	-4	18,430	-0.02%
2020/05/14	7	40.66	1	40.60	40.55	6	18,263	0.03%
2020/05/12	1	40.80	0	0.00	41.20	1	18,167	0.01%
2020/05/11	2	41.60	1	41.49	41.20	1	18,225	0.01%
2020/05/08	1	40.85	1.3	40.67	40.65	-0.3	18,241	0.00%
2020/05/07	12	40.60	0	0.00	40.50	12	18,279	0.07%
2020/05/06	4	40.50	0	0.00	40.55	4	18,315	0.02%
2020/05/05	8.7	40.86	3	40.75	40.65	5.7	18,380	0.03%
2020/05/04	9	40.77	0	0.00	40.75	9	18,411	0.05%
2020/04/30	3	41.88	143	42.24	42.30	-140	18,225	-0.77%	大賣/鉅額交易
2020/04/29	5	41.16	8.4	41.01	41.05	-3.4	18,188	-0.02%
2020/04/28	2	40.15	3	40.27	40.30	-1	18,182	-0.01%
2020/04/27	3	39.75	1	39.95	40.10	2	18,723	0.01%
2020/04/24	1	39.40	0	0.00	39.20	1	18,683	0.01%
2020/04/23	0	0.00	2	39.83	39.60	-2	18,723	-0.01%
2020/04/22	5	38.90	10	38.55	39.45	-5	18,721	-0.03%
2020/04/21	8	39.12	4	39.36	39.00	4	18,670	0.02%
2020/04/20	49	40.25	0	0.00	40.10	49	18,566	0.26%
2020/04/17	1	40.70	35	41.29	40.60	-34	18,610	-0.18%
2020/04/16	31	40.33	3	40.30	40.20	28	18,482	0.15%
2020/04/15	0	0.00	2	40.90	41.05	-2	18,295	-0.01%
2020/04/14	0	0.00	12	39.95	40.65	-12	18,190	-0.07%
2020/04/13	62	39.58	0	0.00	39.50	62	18,003	0.34%
2020/04/10	3	38.95	19	38.88	39.20	-16	17,881	-0.09%
2020/04/09	1	38.05	12	38.05	38.20	-11	17,767	-0.06%
2020/04/08	3	37.92	29	37.81	37.95	-26	17,642	-0.15%
2020/04/07	17	37.25	1	37.20	37.25	16	17,403	0.09%
2020/04/06	9	36.94	3.8	37.34	37.30	5.2	17,181	0.03%
2020/03/31	10	37.75	0	0.00	37.55	10	16,767	0.06%
2020/03/30	5	37.90	0	0.00	37.90	5	16,494	0.03%
2020/03/27	27	38.16	43	38.22	38.30	-16	16,359	-0.10%
2020/03/26	4	37.18	38	37.20	37.30	-34	16,114	-0.21%
2020/03/25	15	37.15	4	37.28	37.10	11	16,112	0.07%
2020/03/24	16	36.99	4	36.89	36.25	12	15,922	0.08%
2020/03/23	5	36.22	0	0.00	36.00	5	15,817	0.03%
2020/03/20	12	35.70	74	36.88	37.50	-62	15,842	-0.39%
2020/03/19	91	35.37	5	35.63	34.85	86	15,428	0.56%
2020/03/18	11	36.85	17	37.04	36.85	-6	15,332	-0.04%
2020/03/17	18	37.60	17	37.36	37.35	1	15,127	0.01%
2020/03/16	31	38.92	16	38.23	38.05	15	14,810	0.10%
2020/03/13	47	38.03	14	38.08	39.65	33	14,425	0.23%
2020/03/12	12	40.74	11	40.91	40.50	1	13,472	0.01%
2020/03/11	6	42.50	0	0.00	42.15	6	13,056	0.05%
2020/03/10	7	42.63	4	42.71	42.35	3	13,022	0.02%
2020/03/09	71	42.53	4	43.20	42.35	67	12,848	0.52%
2020/03/06	8	44.30	1	44.25	44.20	7	12,372	0.06%
2020/03/05	0	0.00	2	45.15	45.15	-2	12,347	-0.02%
2020/03/04	2	44.03	2	44.05	44.45	0	12,451	0.00%
2020/03/03	1	44.10	1	44.25	44.15	0	12,548	0.00%
2020/03/02	7	43.96	0	0.00	43.95	7	12,678	0.06%
2020/02/27	62	44.37	1	44.45	44.45	61	13,147	0.46%
2020/02/26	51	44.55	0	0.00	44.70	51	13,411	0.38%
2020/02/24	16	45.04	8	44.90	45.00	8	13,338	0.06%
2020/02/21	0	0.00	10	45.75	45.70	-10	13,244	-0.08%
2020/02/20	4	46.10	6	46.20	46.10	-2	13,321	-0.02%
2020/02/19	2	45.95	2	46.35	46.35	0	13,295	0.00%
2020/02/18	7	45.93	2	45.88	46.00	5	13,310	0.04%
2020/02/17	6.1	45.75	0	0.00	45.95	6.1	13,316	0.05%
2020/02/13	10	46.03	0	0.00	46.05	10	13,428	0.07%
2020/02/12	16	46.43	6	46.46	46.35	10	13,455	0.07%
2020/02/11	0	0.00	7	45.91	46.00	-7	13,347	-0.05%
2020/02/10	5	44.85	0	0.00	45.15	5	13,575	0.04%
2020/02/06	5	45.65	10	45.71	46.00	-5	14,017	-0.04%
2020/02/05	2	44.60	15	45.24	45.40	-13	13,961	-0.09%
2020/02/04	0	0.00	35	44.91	45.05	-35	13,912	-0.25%
2020/02/03	9	43.89	4	44.14	44.15	5	13,979	0.04%
2020/01/31	8	45.04	3	45.40	45.05	5	13,806	0.04%
2020/01/30	14	45.64	7	44.91	45.00	7	13,719	0.05%
2020/01/20	3	47.10	4.3	47.10	47.10	-1.3	13,126	-0.01%
2020/01/17	2	47.10	2	47.15	47.15	0	13,064	0.00%
2020/01/16	2	46.60	0	0.00	46.90	2	12,986	0.02%
2020/01/14	0	0.00	12	47.02	47.00	-12	12,838	-0.09%
2020/01/13	0	0.00	6	46.72	46.80	-6	12,734	-0.05%
2020/01/10	0	0.00	2	46.40	46.40	-2	12,676	-0.02%
2020/01/09	57	45.99	0	0.00	46.00	57	12,608	0.45%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/07	5	46.22	0	0.00	46.30	5	12,548	0.04%
2020/01/06	7	46.31	0	0.00	46.40	7	12,563	0.06%
2020/01/03	4.1	46.64	2	46.65	46.75	2.1	12,558	0.02%
2020/01/02	1	46.40	4	46.65	46.45	-3	12,533	-0.02%
2019/12/31	3	46.63	6	46.65	46.40	-3	12,504	-0.02%
2019/12/30	0	0.00	1	46.70	46.70	-1	12,500	-0.01%
2019/12/27	0	0.00	4	46.75	46.75	-4	12,512	-0.03%
2019/12/25	26	46.43	0	0.00	46.45	26	12,509	0.21%
2019/12/23	1	46.40	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	0.00	2	46.80	46.75	-2	12,650	-0.02%
2019/12/19	1	46.60	1	46.70	46.75	0	12,514	0.00%
2019/12/18	0	0.00	8	46.71	46.75	-8	12,459	-0.06%
2019/12/17	9	46.31	11	46.34	46.50	-2	12,454	-0.02%
2019/12/16	7	46.65	3.1	46.87	46.60	3.9	12,268	0.03%
2019/12/13	5	46.97	19	46.73	47.15	-14	12,136	-0.12%
2019/12/12	0	0.00	8	46.03	46.05	-8	11,685	-0.07%
2019/12/11	5	46.01	7	46.04	45.95	-2	11,598	-0.02%
2019/12/09	0	0.00	1	45.40	45.45	-1	11,404	-0.01%
2019/12/06	2	45.23	1	45.45	45.45	1	11,572	0.01%
2019/12/05	0	0.00	9	45.42	45.50	-9	11,663	-0.08%
2019/12/04	2	44.63	4	44.78	44.80	-2	11,452	-0.02%
2019/12/03	0	0.00	1	44.75	44.90	-1	11,512	-0.01%
2019/12/02	9	44.49	6	44.68	44.80	3	11,513	0.03%
2019/11/29	35	44.94	41	44.92	44.80	-6	11,431	-0.05%
2019/11/28	12	45.53	1	45.50	45.40	11	11,208	0.10%
2019/11/27	7	45.68	6	45.91	45.85	1	11,107	0.01%
2019/11/26	1	46.00	5.6	46.23	46.00	-4.6	10,945	-0.04%
2019/11/25	0	0.00	36	45.82	46.10	-36	10,286	-0.35%
2019/11/21	9	45.03	0	0.00	45.05	9	10,041	0.09%
2019/11/20	1	45.35	1	45.20	45.45	0	9,948	0.00%
2019/11/19	28	45.36	14	45.38	45.55	14	9,880	0.14%
2019/11/18	5	45.30	2	45.60	45.60	3	9,831	0.03%
2019/11/15	1	45.10	0	0.00	45.30	1	9,898	0.01%
2019/11/14	4	45.05	0	0.00	45.10	4	9,986	0.04%
2019/11/13	4	45.31	0	0.00	45.30	4	10,209	0.04%
2019/11/12	2	45.48	6	45.80	45.55	-4	10,259	-0.04%
2019/11/11	11	45.04	0	0.00	45.20	11	10,222	0.11%
2019/11/08	2	45.48	3	45.60	45.60	-1	10,236	-0.01%
2019/11/07	11	45.81	44	46.12	45.50	-33	10,148	-0.33%
2019/11/06	61	45.71	9.8	45.82	45.85	51.2	9,873	0.52%
2019/11/05	19	45.13	2	45.15	44.95	17	9,380	0.18%
2019/11/04	0	0.00	5	44.74	44.95	-5	9,414	-0.05%
2019/11/01	8	44.49	0	0.00	44.55	8	9,445	0.08%
2019/10/31	8	44.73	0	0.00	44.55	8	9,553	0.08%
2019/10/30	0.1	45.30	0	0.00	45.45	0.1	9,452	0.00%
2019/10/29	0	0.00	1	45.25	45.45	-1	9,564	-0.01%
2019/10/28	1	45.30	0	0.00	45.30	1	9,503	0.01%
2019/10/25	0	0.00	1	45.45	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	1	45.40	45.55	-1	9,527	-0.01%
2019/10/23	2.1	45.08	0	0.00	45.20	2.1	9,479	0.02%
2019/10/22	2	45.25	1	45.50	45.50	1	9,502	0.01%
2019/10/21	1	45.40	1.3	45.38	45.40	-0.3	9,511	0.00%
2019/10/18	0	0.00	30	45.22	45.25	-30	9,561	-0.31%
2019/10/17	0	0.00	12	45.26	45.30	-12	9,504	-0.13%
2019/10/16	0	0.00	21	45.15	45.25	-21	9,499	-0.22%
2019/10/15	2	44.75	23.2	44.85	44.95	-21.2	9,492	-0.22%
2019/10/14	0	0.00	2	44.75	44.80	-2	9,512	-0.02%
2019/10/09	2	44.00	0	0.00	43.90	2	9,473	0.02%
2019/10/08	0.2	44.30	13	44.49	44.30	-12.8	9,457	-0.14%
2019/10/07	0.1	44.05	1	44.00	44.00	-0.9	9,406	-0.01%
2019/10/04	11	43.86	2	44.05	44.00	9	9,453	0.10%
2019/10/03	8.1	44.07	2	44.15	44.10	6.1	9,476	0.06%
2019/10/02	0.2	44.75	0	0.00	44.75	0.2	9,489	0.00%
2019/10/01	0.1	44.90	4	44.94	45.00	-3.9	9,586	-0.04%
2019/09/27	0	0.00	5.1	44.70	44.55	-5.1	9,708	-0.05%
2019/09/25	5	44.44	0	0.00	44.40	5	10,268	0.05%
2019/09/20	1	45.10	0	0.00	45.15	1	10,806	0.01%
2019/09/19	0	0.00	1	45.45	45.20	-1	10,757	-0.01%
2019/09/18	0	0.00	22	45.55	45.60	-22	10,735	-0.20%
2019/09/17	1	45.00	1	45.40	45.55	0	10,693	0.00%
2019/09/16	0	0.00	11	45.20	45.30	-11	10,762	-0.10%
2019/09/12	0	0.00	11	45.25	45.00	-11	10,726	-0.10%
2019/09/11	0	0.00	1	44.85	44.95	-1	10,826	-0.01%
2019/09/10	2	45.00	3	44.95	44.90	-1	10,813	-0.01%
2019/09/09	0	0.00	4	44.31	44.55	-4	10,670	-0.04%
2019/09/06	0	0.00	4	44.00	44.00	-4	10,567	-0.04%
2019/09/05	0	0.00	55	43.92	43.95	-55	10,660	-0.52%
2019/09/03	0	0.00	10	43.60	43.25	-10	10,585	-0.09%
2019/08/29	2	43.15	8	43.30	43.15	-6	10,797	-0.06%
2019/08/28	0	0.00	12	43.57	43.70	-12	10,818	-0.11%
2019/08/27	0	0.00	14	43.49	43.50	-14	10,851	-0.13%
2019/08/26	2	42.85	0	0.00	43.00	2	10,789	0.02%
2019/08/23	4	43.10	0	0.00	43.10	4	10,801	0.04%
2019/08/22	1	43.05	6	43.23	43.10	-5	10,813	-0.05%
2019/08/19	0	0.00	1	43.50	43.35	-1	11,128	-0.01%
2019/08/16	1	41.90	11.1	42.85	43.15	-10.1	11,048	-0.09%
2019/08/15	2	41.90	8	42.14	41.90	-6	10,942	-0.05%
2019/08/13	0	0.00	7	42.49	42.30	-7	11,116	-0.06%
2019/08/12	6	42.06	3	42.33	41.90	3	11,259	0.03%
2019/08/08	1	41.80	0	0.00	41.90	1	11,569	0.01%
2019/08/07	1	41.55	0	0.00	41.65	1	11,618	0.01%
2019/08/06	26	41.34	12	41.47	41.70	14	11,901	0.12%
2019/08/05	12	42.00	0	0.00	42.00	12	11,942	0.10%
2019/08/02	65	42.45	1	42.40	42.35	64	11,942	0.54%
2019/08/01	23	42.94	0	0.00	42.90	23	12,024	0.19%
2019/07/31	3	43.27	0	0.00	43.20	3	12,042	0.02%
2019/07/26	2	43.50	0	0.00	43.50	2	12,256	0.02%
2019/07/25	0	0.00	2	43.90	43.90	-2	12,432	-0.02%
2019/07/23	4	43.58	3	43.65	43.55	1	12,576	0.01%
2019/07/22	2	43.70	1	43.70	43.60	1	12,563	0.01%
2019/07/19	3	43.60	1	43.80	43.50	2	12,593	0.02%
2019/07/17	4	43.59	0	0.00	43.50	4	12,580	0.03%
2019/07/16	0	0.00	17	43.95	44.00	-17	12,466	-0.14%
2019/07/15	0	0.00	35.1	43.75	43.85	-35.1	12,428	-0.28%
2019/07/11	1	44.10	0	0.00	44.20	1	12,840	0.01%
2019/07/10	2	44.40	9.3	44.28	44.30	-7.3	13,018	-0.06%
2019/07/09	2	43.90	0	0.00	44.05	2	13,055	0.02%
2019/07/05	5	44.23	1	44.20	44.30	4	13,178	0.03%
2019/07/04	5	44.42	10	44.60	44.35	-5	13,236	-0.04%
2019/07/02	1	46.25	3	46.15	46.25	-2	13,031	-0.02%
2019/07/01	0	0.00	4	46.25	46.25	-4	12,781	-0.03%
2019/06/28	0	0.00	4	45.94	45.85	-4	12,611	-0.03%
2019/06/25	0	0.00	4.3	44.91	44.90	-4.3	12,469	-0.03%
2019/06/24	0	0.00	4	44.70	44.90	-4	12,607	-0.03%
2019/06/21	0	0.00	9	44.66	44.45	-9	12,633	-0.07%
2019/06/19	0	0.00	18	44.64	44.80	-18	12,755	-0.14%
2019/06/18	3	44.35	4	44.36	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	10	44.11	44.10	-10	12,868	-0.08%
2019/06/14	4	43.51	4	43.75	43.55	0	13,091	0.00%
2019/06/13	6	43.63	3	43.45	43.65	3	13,170	0.02%
2019/06/12	0	0.00	1	44.05	44.35	-1	13,250	-0.01%
2019/06/11	2	43.93	4	44.36	44.45	-2	13,372	-0.01%
2019/06/10	3	43.70	8	44.02	44.15	-5	13,370	-0.04%
2019/06/06	6	43.03	2	43.15	43.15	4	13,441	0.03%
2019/06/05	7	43.44	0	0.00	43.10	7	13,478	0.05%
2019/06/04	11	43.61	3	43.73	43.90	8	13,470	0.06%
2019/06/03	2	43.20	2	43.40	43.65	0	13,451	0.00%
2019/05/31	2	43.25	5	43.30	43.25	-3	13,432	-0.02%
2019/05/29	4	42.28	1	42.45	42.45	3	13,576	0.02%
2019/05/28	6	42.31	0	0.00	42.30	6	13,740	0.04%
2019/05/27	11	42.05	0	0.00	42.30	11	13,665	0.08%
2019/05/24	12	42.07	1	42.00	42.00	11	13,806	0.08%
2019/05/21	6	42.68	3	43.00	43.05	3	13,864	0.02%
2019/05/20	3	41.90	0	0.00	41.90	3	13,733	0.02%
2019/05/17	10	41.94	3	41.92	41.90	7	13,636	0.05%
2019/05/16	9	42.69	8	42.65	42.00	1	13,498	0.01%
2019/05/15	12	43.19	0.1	43.45	43.25	11.9	13,362	0.09%
2019/05/14	17	43.09	0	0.00	43.15	17	13,373	0.13%
2019/05/13	15	43.91	0	0.00	43.80	15	13,270	0.11%
2019/05/10	1	45.05	0	0.00	44.60	1	13,345	0.01%
2019/05/09	3	44.75	0	0.00	44.60	3	13,436	0.02%
2019/05/03	0	0.00	5	46.15	46.15	-5	13,628	-0.04%
2019/05/02	9	46.21	0	0.00	46.40	9	13,506	0.07%
2019/04/30	0	0.00	2	45.80	45.60	-2	13,422	-0.01%
2019/04/29	5	45.57	2	45.70	45.70	3	13,422	0.02%
2019/04/26	0	0.00	6	45.46	45.50	-6	13,449	-0.04%
2019/04/23	0.1	45.35	0	0.00	45.35	0.1	14,182	0.00%
2019/04/18	5	44.95	3.1	45.00	45.00	1.9	14,768	0.01%
2019/04/17	3	45.27	3	45.15	45.20	0	14,610	0.00%
2019/04/16	7	45.11	2	45.15	45.30	5	14,477	0.03%
2019/04/15	1	45.65	0	0.00	45.70	1	14,346	0.01%
2019/04/12	0	0.00	2	45.70	45.70	-2	14,335	-0.01%
2019/04/11	4	45.55	0	0.00	45.55	4	14,325	0.03%
2019/04/09	0	0.00	2	45.55	45.75	-2	14,189	-0.01%
2019/04/08	3	45.40	3	45.35	45.35	0	14,074	0.00%
2019/04/03	0	0.00	0	46.00	46.00	0	13,801	0.00%
2019/04/02	0	0.00	6	45.95	46.00	-6	13,773	-0.04%
2019/04/01	0	0.00	4	46.00	45.60	-4	13,728	-0.03%
2019/03/29	2	45.30	10	45.38	46.00	-8	13,562	-0.06%
2019/03/28	1	44.70	0	0.00	45.10	1	13,404	0.01%
2019/03/27	11	45.03	0	0.00	44.95	11	13,331	0.08%
2019/03/26	0.1	45.60	0	0.00	45.50	0.1	13,224	0.00%
2019/03/25	13	45.71	2	45.70	45.55	11	13,349	0.08%
2019/03/22	5	46.40	3	46.40	46.40	2	13,166	0.02%
2019/03/21	3	46.95	0	0.00	46.90	3	13,054	0.02%
2019/03/20	5	46.85	22	46.98	47.15	-17	13,050	-0.13%
2019/03/19	10	46.60	62.8	46.89	46.95	-52.8	12,850	-0.41%
2019/03/18	1	45.65	38	45.88	46.00	-37	12,664	-0.29%
2019/03/15	8	45.30	1.2	45.34	45.25	6.8	12,582	0.05%
2019/03/14	12	45.25	2	45.50	45.25	10	12,452	0.08%
2019/03/13	1	45.35	2	45.35	45.25	-1	12,434	-0.01%
2019/03/12	7	45.09	3	45.15	45.00	4	12,423	0.03%
2019/03/11	7	44.58	0	0.00	44.50	7	12,436	0.06%
2019/03/08	2	44.73	0	0.00	44.70	2	12,490	0.02%
2019/03/07	0	0.00	2	45.10	45.10	-2	12,623	-0.02%
2019/03/06	0	0.00	1	45.20	45.15	-1	12,732	-0.01%
2019/03/05	3	45.07	1	45.10	45.10	2	12,846	0.02%
2019/03/04	13	44.78	5	45.10	45.15	8	12,921	0.06%
2019/02/27	11	45.43	1	45.50	45.50	10	12,758	0.08%
2019/02/26	2	45.43	31	45.60	45.45	-29	12,558	-0.23%
2019/02/25	6	45.12	2	45.25	45.30	4	12,239	0.03%
2019/02/21	5	45.06	0	0.00	45.10	5	12,083	0.04%
2019/02/20	2	45.03	5	45.00	45.05	-3	12,003	-0.02%
2019/02/19	2	44.83	2	44.85	44.85	0	11,846	0.00%
2019/02/18	30	44.60	0	0.00	44.75	30	11,801	0.25%
2019/02/15	7	44.54	0.2	44.60	44.40	6.8	11,767	0.06%
2019/02/14	0	0.00	3	44.83	44.50	-3	11,660	-0.03%
2019/02/13	1	44.50	4	44.60	44.60	-3	11,458	-0.03%
2019/02/12	5	44.19	2	44.30	44.30	3	11,447	0.03%
2019/02/11	11	44.45	0	0.00	44.15	11	11,317	0.10%
2019/01/30	52	44.55	0	0.00	44.55	52	11,181	0.47%
2019/01/29	2	44.60	4	44.70	44.75	-2	11,121	-0.02%
2019/01/28	0	0.00	10	44.48	44.60	-10	10,954	-0.09%
2019/01/25	2	44.00	5	44.02	44.00	-3	10,827	-0.03%
2019/01/24	32	44.14	2	44.25	44.05	30	10,643	0.28%
2019/01/22	4	44.25	0	0.00	44.25	4	10,710	0.04%
2019/01/17	14	44.07	0	0.00	44.05	14	11,002	0.13%
2019/01/16	13	44.17	0	0.00	44.00	13	10,922	0.12%
2019/01/15	3	44.63	0	0.00	44.60	3	10,614	0.03%
2019/01/14	12	45.12	0	0.00	45.00	12	10,342	0.12%
2019/01/11	2	46.18	4	46.45	45.95	-2	10,140	-0.02%
2019/01/10	3	46.70	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	1	46.85	47.05	-1	10,011	-0.01%
2019/01/08	2	45.90	0	0.00	45.70	2	9,975	0.02%
2019/01/07	4	46.10	0	0.00	45.95	4	10,273	0.04%
2019/01/04	1	45.00	12	45.42	45.30	-11	10,445	-0.11%
2019/01/03	1	46.00	3	45.93	45.80	-2	10,903	-0.02%
2019/01/02	11	46.31	0	0.00	46.10	11	11,063	0.10%
2018/12/28	3	46.63	4	47.00	47.05	-1	11,114	-0.01%
2018/12/27	0	0.00	2	46.95	46.95	-2	11,424	-0.02%
2018/12/26	0	0.00	2	46.65	46.50	-2	11,549	-0.02%
2018/12/25	1	46.25	3	46.50	46.50	-2	11,742	-0.02%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/18	1	47.20	4	47.05	47.05	-3	12,666	-0.02%
2018/12/17	1	47.70	0	0.00	47.75	1	12,959	0.01%
2018/12/14	7	47.54	0	0.00	47.45	7	13,129	0.05%
2018/12/13	1	47.90	4	47.90	48.05	-3	13,081	-0.02%
2018/12/12	4	47.60	0	0.00	47.55	4	13,095	0.03%
2018/12/11	6	47.28	0	0.00	47.25	6	13,061	0.05%
2018/12/10	6	47.53	0	0.00	47.50	6	12,977	0.05%
2018/12/06	4	48.03	0	0.00	48.00	4	12,897	0.03%
2018/12/05	2	48.35	0	0.00	48.35	2	12,874	0.02%
2018/12/04	2	48.70	1	48.60	48.75	1	12,872	0.01%
2018/12/03	10	49.07	4	49.15	49.15	6	12,840	0.05%
2018/11/30	9	48.72	0	0.00	48.80	9	12,724	0.07%
2018/11/29	11	48.86	0	0.00	48.60	11	12,537	0.09%
2018/11/28	13	48.98	1	48.90	48.85	12	12,400	0.10%
2018/11/27	2	49.58	0	0.00	49.10	2	12,281	0.02%
2018/11/23	2	50.10	0	0.00	50.10	2	12,218	0.02%
2018/11/20	0	0.00	16	51.24	50.50	-16	12,327	-0.13%
2018/11/19	0	0.00	290	51.30	51.50	-290	12,437	-2.33%	大賣/鉅額交易
2018/11/15	2	50.90	2	50.95	51.10	0	12,432	0.00%
2018/11/14	0	0.00	3	51.10	51.20	-3	12,470	-0.02%
2018/11/13	0	0.00	6	50.80	51.00	-6	12,510	-0.05%
2018/11/09	0	0.00	14	50.97	51.10	-14	12,793	-0.11%
2018/11/08	0	0.00	26	50.76	50.90	-26	12,772	-0.20%
2018/11/07	0	0.00	2	50.20	50.30	-2	12,670	-0.02%
2018/11/06	3	49.42	4	49.53	49.80	-1	12,719	-0.01%
2018/11/01	0	0.00	2	48.35	48.30	-2	12,704	-0.02%
2018/10/31	0	0.00	31.5	48.06	48.45	-31.5	12,664	-0.25%
2018/10/30	2	47.43	1	47.60	47.50	1	12,580	0.01%
2018/10/29	2	46.88	0	0.00	46.90	2	12,550	0.02%
2018/10/26	8	47.09	2	47.28	47.10	6	12,485	0.05%
2018/10/25	5	48.26	0	0.00	48.00	5	12,226	0.04%
2018/10/24	0	0.00	1	49.15	49.15	-1	12,250	-0.01%
2018/10/23	11	49.60	0	0.00	49.55	11	12,184	0.09%
2018/10/19	0	0.00	2	50.00	50.20	-2	12,270	-0.02%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/16	9	49.68	0	0.00	49.70	9	12,337	0.07%
2018/10/15	2	49.65	0	0.00	49.95	2	12,269	0.02%
2018/10/11	8	49.88	3	50.00	49.65	5	11,865	0.04%
2018/10/09	0	0.00	23	51.80	51.50	-23	11,377	-0.20%
2018/10/08	0	0.00	3	51.30	51.60	-3	11,184	-0.03%
2018/10/05	15	50.98	10	51.70	50.90	5	11,086	0.05%
2018/10/04	2.2	51.60	5	51.42	51.60	-2.8	10,810	-0.03%
2018/10/03	5	51.80	1	52.20	51.80	4	10,746	0.04%
2018/10/02	3	52.00	10	52.00	52.10	-7	10,636	-0.07%
2018/10/01	0	0.00	1	52.50	52.50	-1	10,512	-0.01%
2018/09/27	30	51.50	18	51.56	51.90	12	10,330	0.12%
2018/09/26	5	51.00	0	0.00	51.00	5	10,162	0.05%
2018/09/25	81	51.40	0	0.00	51.10	81	10,326	0.78%
2018/09/21	187	50.95	4	51.15	51.10	183	10,288	1.78%	大買/鉅額交易
2018/09/19	2	50.20	0	0.00	50.30	2	9,754	0.02%
2018/09/17	15	50.13	0	0.00	50.00	15	10,140	0.15%
2018/09/14	12	50.30	0	0.00	50.10	12	10,481	0.11%
2018/09/13	0	0.00	0	50.00	49.90	0	10,634	0.00%
2018/09/11	4	49.80	6	49.68	49.80	-2	11,015	-0.02%
2018/09/10	1	49.55	0	0.00	49.40	1	11,238	0.01%
2018/09/05	0	0.00	5.1	50.30	50.20	-5.1	11,510	-0.04%
2018/09/04	0	0.00	1	50.80	50.90	-1	11,548	-0.01%
2018/09/03	2	50.65	1	50.60	50.60	1	11,551	0.01%
2018/08/31	0	0.00	9	50.83	50.90	-9	11,622	-0.08%
2018/08/28	0	0.00	5	50.80	50.80	-5	11,740	-0.04%
2018/08/27	5	50.60	5	50.70	50.70	0	11,774	0.00%
2018/08/24	2	49.83	0	0.00	49.85	2	11,640	0.02%
2018/08/22	10	50.10	0	0.00	50.10	10	12,211	0.08%
2018/08/20	5	49.81	0	0.00	49.90	5	12,047	0.04%
2018/08/16	2	49.55	0	0.00	49.70	2	11,979	0.02%
2018/08/13	7	50.10	0	0.00	50.10	7	12,264	0.06%
2018/08/10	5	50.80	3	50.90	50.90	2	12,319	0.02%
2018/08/09	1	50.50	0	0.00	50.40	1	12,483	0.01%
2018/08/07	0	0.00	1	50.50	50.50	-1	12,772	-0.01%
2018/08/02	8	50.40	2	50.50	50.20	6	13,141	0.05%
2018/08/01	0	0.00	2	51.00	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	4	50.95	50.70	-4	13,175	-0.03%
2018/07/30	1	50.10	0	0.00	50.40	1	12,966	0.01%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	5	50.06	0	0.00	50.30	5	13,168	0.04%
2018/07/25	6	50.30	0	0.00	50.20	6	13,156	0.05%
2018/07/24	8	50.30	0	0.00	50.30	8	13,149	0.06%
2018/07/17	1	50.70	0	0.00	50.80	1	13,139	0.01%
2018/07/13	0	0.00	2	50.70	51.00	-2	13,230	-0.02%
2018/07/12	1	50.30	0	0.00	50.70	1	13,283	0.01%
2018/07/11	7	50.07	2	49.90	50.30	5	13,360	0.04%
2018/07/10	2	50.00	2	50.60	50.50	0	13,348	0.00%
2018/07/06	5	49.34	1	49.15	49.45	4	13,375	0.03%
2018/07/05	3	49.50	0.1	49.95	49.80	2.9	13,409	0.02%
2018/07/02	1	50.50	0	0.00	50.30	1	13,535	0.01%
2018/06/29	2	50.40	0	0.00	51.10	2	13,434	0.01%
2018/06/28	3	50.50	0	0.00	50.50	3	13,314	0.02%
2018/06/27	4	50.65	0	0.00	50.50	4	13,279	0.03%
2018/06/26	1	51.30	0	0.00	50.90	1	13,056	0.01%
2018/06/25	5	53.28	2	53.40	53.20	3	12,832	0.02%
2018/06/22	2	53.40	5	53.66	53.70	-3	12,586	-0.02%
2018/06/20	2	53.00	8	53.51	53.70	-6	12,714	-0.05%
2018/06/15	1	52.90	0	0.00	53.70	1	12,431	0.01%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	20	53.91	54.00	-20	12,056	-0.17%
2018/06/12	8	53.40	2	53.90	53.50	6	12,349	0.05%
2018/06/11	1	53.50	0	0.00	53.70	1	12,305	0.01%
2018/06/08	0	0.00	9	53.67	53.80	-9	12,317	-0.07%
2018/06/07	3	53.90	4	53.63	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	2	53.35	53.30	-2	12,473	-0.02%
2018/06/04	0	0.00	5	52.34	52.80	-5	12,333	-0.04%
2018/05/31	5	51.74	0	0.00	52.10	5	12,376	0.04%
2018/05/30	4	51.73	2	51.30	51.20	2	12,242	0.02%
2018/05/29	4	52.80	0	0.00	52.80	4	12,296	0.03%
2018/05/28	0	0.00	2	53.45	53.30	-2	12,441	-0.02%
2018/05/25	3	53.07	0	0.00	53.10	3	12,581	0.02%
2018/05/24	0	0.00	2	53.45	53.50	-2	12,646	-0.02%
2018/05/22	0	0.00	2	53.50	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	2	53.15	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	25	52.82	52.90	-25	12,560	-0.20%
2018/05/17	0	0.00	1	52.50	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	15	52.04	52.20	-15	12,388	-0.12%
2018/05/15	2	51.65	1	52.20	51.20	1	12,430	0.01%
2018/05/14	12	51.60	12	51.78	51.80	0	12,756	0.00%
2018/05/11	5	51.32	7.2	51.51	51.80	-2.2	12,840	-0.02%
2018/05/10	4	51.00	4	51.00	51.00	0	12,734	0.00%
2018/05/09	0	0.00	2	50.80	50.70	-2	12,756	-0.02%
2018/05/07	0	0.00	1	50.30	50.30	-1	12,889	-0.01%
2018/05/04	10	50.19	0	0.00	50.10	10	12,970	0.08%
2018/05/03	8	50.48	0	0.00	50.40	8	12,844	0.06%
2018/05/02	1	51.10	5.2	51.12	51.30	-4.2	13,013	-0.03%
2018/04/30	2	50.60	1	51.00	51.00	1	13,175	0.01%
2018/04/27	0	0.00	3	50.67	50.80	-3	13,174	-0.02%
2018/04/26	0	0.00	3	50.40	50.50	-3	13,220	-0.02%
2018/04/25	1	50.20	0	0.00	50.30	1	13,266	0.01%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/23	5	50.20	0	0.00	50.20	5	13,527	0.04%
2018/04/18	2	50.30	0	0.00	50.00	2	14,012	0.01%
2018/04/17	6	50.05	2	50.10	49.95	4	14,128	0.03%
2018/04/16	5	50.64	0	0.00	50.60	5	14,244	0.04%
2018/04/13	5	50.98	0	0.00	51.20	5	14,345	0.03%
2018/04/11	16	51.33	3	51.40	51.00	13	14,669	0.09%
2018/04/10	1.2	50.72	40	50.87	51.00	-38.8	14,659	-0.26%
2018/04/09	1	50.00	3	50.30	50.30	-2	14,670	-0.01%
2018/04/03	10	49.94	0	0.00	49.90	10	14,590	0.07%
2018/04/02	11	50.10	0	0.00	50.10	11	14,519	0.08%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/29	8	50.11	0	0.00	50.10	8	14,706	0.05%
2018/03/28	2	50.10	0	0.00	50.30	2	14,603	0.01%
2018/03/27	6	50.47	0	0.00	50.70	6	14,619	0.04%
2018/03/26	3	50.17	2	50.40	50.40	1	14,557	0.01%
2018/03/23	21	50.45	0	0.00	50.30	21	14,657	0.14%
2018/03/22	3	51.63	3	51.97	51.80	0	14,418	0.00%
2018/03/21	3	51.50	2	51.90	51.50	1	14,331	0.01%
2018/03/20	3	51.20	0	0.00	51.70	3	14,382	0.02%
2018/03/16	3	50.87	0	0.00	51.70	3	14,383	0.02%
2018/03/15	0	0.00	1	51.20	51.20	-1	14,121	-0.01%
2018/03/14	6	51.27	0	0.00	51.60	6	14,138	0.04%
2018/03/13	1	51.60	5	51.46	51.60	-4	14,188	-0.03%
2018/03/12	7	51.87	10	51.61	51.80	-3	14,194	-0.02%
2018/03/09	1	50.50	0	50.60	50.50	1	14,081	0.01%
2018/03/07	0	0.00	5	50.60	50.30	-5	14,758	-0.03%
2018/03/05	9	50.29	0	0.00	50.10	9	15,600	0.06%
2018/03/02	8	51.11	0	0.00	50.80	8	15,494	0.05%
2018/03/01	2	51.50	0	0.00	52.20	2	15,358	0.01%
2018/02/27	0	52.10	5	52.64	52.20	-5	15,405	-0.03%
2018/02/23	0	52.30	9	51.94	52.30	-9	15,567	-0.06%
2018/02/22	11	51.31	0	0.00	51.80	11	16,252	0.07%
2018/02/21	12.7	51.65	4	51.68	51.90	8.7	16,922	0.05%
2018/02/12	10	51.20	0	0.00	51.00	10	16,782	0.06%
2018/02/09	2	49.20	7	50.40	50.20	-5	16,786	-0.03%
2018/02/08	1	50.60	1	51.00	50.60	0	16,607	0.00%
2018/02/07	7	50.83	1	50.20	50.20	6	16,574	0.04%
2018/02/06	9	49.94	5	49.25	49.20	4	16,301	0.02%
2018/02/05	9	52.00	0	0.00	52.10	9	15,858	0.06%
2018/02/02	10	53.25	0	0.00	53.40	10	15,666	0.06%
2018/02/01	0	0.00	1	54.00	54.00	-1	15,579	-0.01%
2018/01/31	1	54.00	18	54.16	54.20	-17	15,496	-0.11%
2018/01/30	3	53.13	0	0.00	53.10	3	15,396	0.02%
2018/01/29	0	0.00	7	53.70	54.00	-7	15,380	-0.05%
2018/01/26	0	0.00	2	52.90	53.20	-2	15,407	-0.01%
2018/01/25	0	0.00	9	53.34	53.40	-9	15,563	-0.06%
2018/01/24	20	52.93	0.1	52.80	52.80	19.9	15,373	0.13%
2018/01/23	0	0.00	9	53.93	54.00	-9	15,235	-0.06%
2018/01/22	1	53.50	10	53.75	54.10	-9	15,357	-0.06%
2018/01/19	0	0.00	2	53.75	53.90	-2	15,384	-0.01%
2018/01/18	0	0.00	2	53.80	53.80	-2	15,268	-0.01%
2018/01/17	2	54.10	0	0.00	54.20	2	15,074	0.01%
2018/01/16	0	0.00	4.2	54.43	54.80	-4.2	14,907	-0.03%
2018/01/15	0	0.00	3	54.03	54.10	-3	14,546	-0.02%
2018/01/12	0	0.00	5	53.10	53.20	-5	14,299	-0.03%
2018/01/11	4	53.00	10	52.99	53.00	-6	14,227	-0.04%
2018/01/10	0	0.00	8	53.26	53.00	-8	14,236	-0.06%
2018/01/09	5	52.30	27	52.59	52.50	-22	14,055	-0.16%
2018/01/08	7	52.03	9	52.39	52.50	-2	13,984	-0.01%
2018/01/05	4	52.10	2	52.00	52.20	2	13,900	0.01%
2018/01/04	0	0.00	1	51.60	51.90	-1	13,779	-0.01%
2018/01/03	1	51.60	17	51.49	51.50	-16	13,865	-0.12%
2018/01/02	0	0.00	2.2	50.98	51.00	-2.2	13,535	-0.02%