富邦金 (2881)-元大-斗信券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
73.4
漲跌
▲1.5
漲幅
+2.09%
成交量
31,859張
產業
上市金融類股
2551人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－元大-斗信券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗信券商分點個股進出
元大-斗信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
2024/05/31	1	72.90	0	0.00	73.40	1	17,793	0.01%
2024/05/30	5.1	71.97	21	72.32	71.90	-15.9	17,416	-0.09%
2024/05/29	8.4	72.99	2	72.55	72.40	6.4	17,207	0.04%
2024/05/28	1.1	73.69	0	0.00	73.80	1.1	17,000	0.01%
2024/05/27	4	73.20	2	73.40	73.50	2	17,189	0.01%
2024/05/24	0	0.00	11	73.17	73.30	-11	17,134	-0.06%
2024/05/23	3	72.40	4.2	72.46	72.50	-1.2	16,972	-0.01%
2024/05/22	0	73.00	0.1	73.19	73.50	-0.1	16,921	0.00%
2024/05/21	5	72.60	10.2	72.70	72.90	-5.2	16,866	-0.03%
2024/05/20	5.1	73.64	5	73.60	73.80	0.1	16,774	0.00%
2024/05/17	11	74.43	1.5	74.56	74.60	9.5	16,753	0.06%
2024/05/16	4	75.05	12.4	75.24	73.90	-8.3	16,559	-0.05%
2024/05/15	9	73.76	14.6	73.47	73.80	-5.6	16,076	-0.03%
2024/05/14	2.9	71.20	0	0.00	71.20	2.9	15,585	0.02%
2024/05/13	1.3	71.21	0	0.00	71.50	1.3	15,535	0.01%
2024/05/10	6.1	71.58	11.2	71.41	71.80	-5.2	15,359	-0.03%
2024/05/09	3	69.70	0.3	69.90	69.90	2.7	14,925	0.02%
2024/05/07	0	0.00	1	69.90	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	4.1	69.85	70.00	-4.1	14,722	-0.03%
2024/05/03	1.1	69.40	1.1	69.13	69.00	0	14,643	0.00%
2024/05/02	0	69.40	5.1	69.42	69.00	-5.1	14,623	-0.03%
2024/04/30	3	69.10	0.2	69.30	69.10	2.9	14,584	0.02%
2024/04/29	19	69.02	5.1	68.85	69.40	13.9	14,502	0.10%
2024/04/26	1.1	67.45	18.2	67.87	67.60	-17.1	14,280	-0.12%
2024/04/25	0.1	66.34	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	6	67.22	6.5	66.76	66.80	-0.5	14,297	0.00%
2024/04/23	1	66.40	0	0.00	66.30	1	14,674	0.01%
2024/04/22	0	0.00	10.3	66.14	66.20	-10.3	14,818	-0.07%
2024/04/19	26.8	65.15	0	0.00	65.00	26.8	14,682	0.18%
2024/04/18	2.2	65.70	2	66.30	66.30	0.2	14,312	0.00%
2024/04/17	4	65.88	1	65.80	66.00	3	14,158	0.02%
2024/04/16	25.1	66.14	16.1	67.09	65.70	9	14,009	0.06%
2024/04/15	5	67.10	10	67.80	67.40	-5	13,715	-0.04%
2024/04/12	9.4	67.94	2	67.90	67.80	7.4	13,827	0.05%
2024/04/11	18.2	68.39	4.4	68.48	68.40	13.9	13,737	0.10%
2024/04/10	5.1	69.42	1.2	69.70	69.20	3.8	13,540	0.03%
2024/04/09	1	69.60	1	70.00	70.00	0	13,590	0.00%
2024/04/08	13	68.25	17.1	68.66	68.70	-4.1	13,482	-0.03%
2024/04/03	24.1	68.73	0.5	68.90	68.60	23.6	13,479	0.17%
2024/04/02	0	0.00	20.1	69.50	69.50	-20.1	13,362	-0.15%
2024/04/01	23.4	69.76	0	0.00	69.50	23.4	13,371	0.17%
2024/03/29	11.3	69.08	20	69.78	69.70	-8.8	13,366	-0.07%
2024/03/28	11.4	69.26	2	69.35	69.30	9.4	13,306	0.07%
2024/03/27	1.1	69.41	1	69.50	69.80	0.1	13,244	0.00%
2024/03/26	1.4	69.20	8	69.28	69.60	-6.6	13,283	-0.05%
2024/03/25	38.2	69.30	54	69.00	69.00	-15.8	13,373	-0.12%
2024/03/22	28	70.53	31	69.58	69.60	-3	13,255	-0.02%
2024/03/21	29	70.30	22.1	70.72	70.70	6.9	13,122	0.05%
2024/03/20	20	69.64	3	69.97	69.60	17	13,290	0.13%
2024/03/19	12	69.55	22.1	69.80	69.80	-10.1	13,945	-0.07%
2024/03/18	10	69.55	17	69.46	69.50	-7	13,834	-0.05%
2024/03/15	19.1	69.56	17.1	70.14	69.60	2	13,747	0.01%
2024/03/14	17	70.22	30	70.39	70.70	-13	13,274	-0.10%
2024/03/13	13	69.58	20	69.90	69.90	-7	13,016	-0.05%
2024/03/12	20.1	69.40	20	69.70	69.70	0.1	13,025	0.00%
2024/03/11	23	69.49	8.5	69.43	69.20	14.5	12,911	0.11%
2024/03/08	11	68.45	7.1	68.94	69.20	4	12,838	0.03%
2024/03/07	1	67.40	7.8	67.89	68.10	-6.8	12,575	-0.05%
2024/03/06	4.1	67.60	4	67.30	67.30	0.1	12,463	0.00%
2024/03/05	9.6	67.28	2	67.30	67.30	7.6	12,754	0.06%
2024/03/04	2.2	67.57	0.3	67.43	67.40	2	12,816	0.02%
2024/03/01	1	67.60	0	0.00	67.40	1	12,878	0.01%
2024/02/29	2.1	67.29	5.3	67.06	68.00	-3.2	12,846	-0.02%
2024/02/27	1	66.70	0	0.00	66.90	1	12,588	0.01%
2024/02/26	2	66.70	2.6	66.68	66.90	-0.6	12,529	0.00%
2024/02/23	0	0.00	0.6	66.60	66.60	-0.6	12,538	0.00%
2024/02/22	1.9	66.30	1	66.30	66.50	0.9	12,925	0.01%
2024/02/21	5	66.30	1.1	66.30	66.30	4	13,007	0.03%
2024/02/20	1.1	66.29	12	66.48	66.50	-10.9	13,092	-0.08%
2024/02/19	1	65.90	0.3	65.90	66.10	0.7	13,089	0.01%
2024/02/16	1.3	65.21	9.3	65.42	65.90	-8	13,316	-0.06%
2024/02/15	0	0.00	12.4	65.50	65.30	-12.4	13,218	-0.09%
2024/02/05	2.1	64.16	4.3	64.90	64.70	-2.2	12,987	-0.02%
2024/02/02	0	0.00	3	64.80	64.90	-3	12,851	-0.02%
2024/01/31	0	0.00	1	64.50	64.50	-1	12,743	-0.01%
2024/01/30	1.1	64.14	2	64.80	64.30	-0.9	12,664	-0.01%
2024/01/29	0.2	64.65	1	64.70	64.80	-0.8	12,620	-0.01%
2024/01/26	6	64.70	7.4	64.70	64.80	-1.4	12,633	-0.01%
2024/01/25	0	0.00	5.3	64.56	64.60	-5.3	12,627	-0.04%
2024/01/24	1.1	64.20	2.1	64.15	64.40	-1.1	12,680	-0.01%
2024/01/22	0	0.00	1.5	63.37	63.20	-1.5	12,692	-0.01%
2024/01/19	5	62.00	1	62.40	63.00	4	12,624	0.03%
2024/01/18	5.1	62.22	0	62.60	62.30	5.1	12,575	0.04%
2024/01/17	27.5	62.75	0	0.00	62.30	27.5	12,378	0.22%
2024/01/16	10.5	63.33	0	0.00	63.20	10.5	12,011	0.09%
2024/01/15	0	0.00	3	64.20	64.10	-3	11,979	-0.03%
2024/01/12	2	63.95	2	64.10	64.10	0	12,266	0.00%
2024/01/11	1	63.70	7	64.20	63.90	-6	12,340	-0.05%
2024/01/10	10	63.80	7	63.90	64.00	3	12,641	0.02%
2024/01/09	1	64.20	1.1	63.82	64.00	-0.1	12,669	0.00%
2024/01/08	0	0.00	9	64.57	64.10	-9	12,707	-0.07%
2024/01/05	2.1	63.16	0	0.00	63.20	2.1	12,586	0.02%
2024/01/04	4	63.40	0	0.00	63.50	4	12,612	0.03%
2024/01/03	4.8	63.58	93	63.70	63.70	-88.2	12,742	-0.69%
2024/01/02	5	64.30	1	64.20	64.60	4	12,604	0.03%
2023/12/28	2	64.80	25.5	64.72	64.90	-23.5	12,834	-0.18%
2023/12/27	0.2	64.30	2	64.50	64.60	-1.8	12,812	-0.01%
2023/12/26	0.3	63.80	3	64.17	64.30	-2.7	12,796	-0.02%
2023/12/22	1.3	63.50	0	0.00	63.50	1.3	12,920	0.01%
2023/12/21	2.2	63.23	0	0.00	63.40	2.2	13,057	0.02%
2023/12/20	2	63.70	0	0.00	63.60	2	13,042	0.02%
2023/12/19	8.1	63.86	0	0.00	63.90	8.1	13,026	0.06%
2023/12/18	1.3	64.30	4	64.20	64.50	-2.8	13,092	-0.02%
2023/12/15	5.3	64.90	28.6	64.95	65.10	-23.3	13,080	-0.18%
2023/12/14	26	64.86	22.1	64.46	65.20	3.9	12,662	0.03%
2023/12/13	1.4	62.74	1	62.90	62.90	0.4	11,823	0.00%
2023/12/12	1.1	62.81	0	0.00	63.10	1.1	11,987	0.01%
2023/12/11	2.1	62.90	0	0.00	62.90	2.1	11,981	0.02%
2023/12/08	1.5	63.04	1	63.20	63.20	0.5	11,956	0.00%
2023/12/07	15.3	62.86	2	63.20	63.20	13.3	11,888	0.11%
2023/12/06	1	64.00	14	63.98	63.80	-13	11,678	-0.11%
2023/12/05	2	63.70	0	0.00	64.10	2	11,639	0.02%
2023/12/04	0	0.00	2.6	64.16	64.40	-2.6	11,562	-0.02%
2023/12/01	8.6	63.88	0.1	64.00	63.80	8.6	11,614	0.07%
2023/11/30	0	0.00	6	64.32	64.40	-6	11,635	-0.05%
2023/11/29	0	0.00	1.7	64.00	63.70	-1.7	11,359	-0.02%
2023/11/28	0	0.00	0.6	63.80	63.90	-0.6	11,377	-0.01%
2023/11/27	1.3	63.59	0.3	63.50	63.50	1	11,505	0.01%
2023/11/24	10.6	63.95	1	63.90	63.90	9.6	11,496	0.08%
2023/11/22	0	0.00	1	64.60	64.60	-1	11,573	-0.01%
2023/11/21	6	64.80	13.5	64.69	64.90	-7.5	11,556	-0.06%
2023/11/20	1	63.10	12.1	63.29	63.50	-11.1	11,121	-0.10%
2023/11/17	0	63.00	25.3	63.08	63.20	-25.3	11,019	-0.23%
2023/11/16	0.3	62.70	13.4	62.89	62.90	-13.1	10,907	-0.12%
2023/11/15	1	62.10	10.7	62.41	62.70	-9.7	10,849	-0.09%
2023/11/14	1.5	61.63	1	61.80	61.70	0.5	10,586	0.00%
2023/11/13	0.1	61.60	0.1	61.40	61.70	0	10,655	0.00%
2023/11/10	0	0.00	1	61.50	61.50	-1	10,782	-0.01%
2023/11/09	0	0.00	4.1	61.60	61.70	-4.1	11,043	-0.04%
2023/11/08	2	61.45	1.1	61.50	61.70	1	11,345	0.01%
2023/11/07	0	0.00	5	61.40	61.50	-5	11,421	-0.04%
2023/11/06	0.2	61.50	4.1	61.45	61.50	-3.9	11,533	-0.03%
2023/11/03	0	0.00	1.2	61.00	61.30	-1.2	11,525	-0.01%
2023/11/02	0	0.00	1	60.90	60.90	-1	11,606	-0.01%
2023/11/01	1	59.90	0	0.00	60.00	1	11,598	0.01%
2023/10/31	0.1	60.00	12.3	60.00	60.10	-12.2	11,596	-0.11%
2023/10/30	0.2	59.91	5	59.80	59.80	-4.8	11,953	-0.04%
2023/10/26	5.3	59.66	5.5	59.81	59.60	-0.2	12,483	0.00%
2023/10/25	0.6	60.29	4	60.00	60.00	-3.4	12,502	-0.03%
2023/10/24	1	59.60	1	59.80	59.90	0	12,831	0.00%
2023/10/23	12.6	60.02	1.5	60.21	59.90	11.2	12,972	0.09%
2023/10/20	1	60.02	0.1	60.80	60.70	0.9	12,837	0.01%
2023/10/19	0	61.10	12	61.40	61.00	-12	12,622	-0.09%
2023/10/18	0.1	60.82	2.2	60.84	61.40	-2.1	12,692	-0.02%
2023/10/17	0	0.00	1	61.40	61.30	-1	12,598	-0.01%
2023/10/16	1	60.80	59.1	60.70	61.00	-58	13,008	-0.45%
2023/10/13	10.2	60.89	15.8	60.82	60.90	-5.5	13,435	-0.04%
2023/10/12	0	61.25	3	61.50	61.70	-3	13,830	-0.02%
2023/10/11	0	61.40	0.8	61.23	61.60	-0.8	13,883	-0.01%
2023/10/06	3	60.50	5	60.50	60.70	-2	13,848	-0.01%
2023/10/05	5	60.02	0	0.00	60.50	5	14,091	0.04%
2023/10/04	12.3	59.89	0	0.00	59.70	12.3	14,204	0.09%
2023/10/03	13.3	60.35	0	0.00	60.50	13.3	14,058	0.09%
2023/09/28	11.2	61.29	2.5	61.10	60.70	8.7	14,444	0.06%
2023/09/27	0.5	60.59	0.1	60.80	60.60	0.4	14,373	0.00%
2023/09/26	7.8	60.58	10	60.70	60.60	-2.2	14,355	-0.02%
2023/09/25	4.1	61.20	10	61.00	61.30	-5.9	14,201	-0.04%
2023/09/22	26.2	61.15	5	61.40	61.00	21.2	14,276	0.15%
2023/09/21	23.4	61.52	12	61.43	61.40	11.4	14,252	0.08%
2023/09/20	2	62.10	0	0.00	62.10	2	14,145	0.01%
2023/09/18	3	62.60	11	62.70	62.80	-8	14,238	-0.06%
2023/09/15	2	62.90	4	62.75	62.50	-2	14,283	-0.01%
2023/09/14	0	0.00	2.2	62.87	62.90	-2.2	14,131	-0.02%
2023/09/13	1	62.40	1.2	62.40	62.40	-0.2	14,265	0.00%
2023/09/12	1.2	61.99	1	62.00	62.10	0.2	14,457	0.00%
2023/09/11	1.2	61.63	0	0.00	61.90	1.2	14,442	0.01%
2023/09/08	1	61.51	1.1	61.79	61.80	-0.1	14,636	0.00%
2023/09/07	13	61.36	1.1	61.24	61.20	11.9	14,888	0.08%
2023/09/06	5.5	61.56	0.3	61.60	61.40	5.3	14,932	0.04%
2023/09/05	10.4	62.01	5	61.80	61.80	5.4	14,867	0.04%
2023/09/04	28.7	62.26	58.1	62.31	62.20	-29.4	15,154	-0.19%
2023/09/01	0	0.00	11.2	64.80	64.80	-11.2	15,252	-0.07%
2023/08/31	8.3	63.92	0	0.00	63.60	8.3	15,202	0.05%
2023/08/30	2	64.25	1.1	64.49	64.50	1	15,332	0.01%
2023/08/29	1.4	64.22	4	64.35	64.40	-2.7	15,360	-0.02%
2023/08/28	17.1	63.62	2	63.75	64.10	15.1	15,470	0.10%
2023/08/25	3.1	62.77	1	63.20	62.80	2.1	15,792	0.01%
2023/08/24	0.2	63.30	4.3	63.14	63.30	-4.1	15,792	-0.03%
2023/08/23	0	63.18	4.5	63.04	62.80	-4.4	15,914	-0.03%
2023/08/22	1.6	62.84	0.6	62.90	62.80	1	15,989	0.01%
2023/08/21	0	63.20	0.1	62.86	63.10	-0.1	16,090	0.00%
2023/08/18	0.1	62.71	9	62.88	62.40	-8.9	16,100	-0.06%
2023/08/17	11.1	62.23	6	62.35	62.50	5.1	16,188	0.03%
2023/08/16	1.4	62.75	6	62.70	62.50	-4.6	16,093	-0.03%
2023/08/15	0.4	63.72	79	63.47	63.50	-78.6	16,282	-0.48%
2023/08/14	3.5	64.19	2	63.90	63.90	1.5	16,421	0.01%
2023/08/11	10.3	65.53	2	65.70	65.40	8.3	16,400	0.05%
2023/08/10	11	65.50	51	65.49	65.40	-40	16,416	-0.24%
2023/08/09	1	65.20	1	65.00	65.30	0	16,407	0.00%
2023/08/08	0	65.30	3	65.20	65.20	-3	16,380	-0.02%
2023/08/07	0.5	65.10	6	65.27	65.50	-5.5	16,382	-0.03%
2023/08/04	33.2	64.89	1	64.80	64.80	32.2	16,316	0.20%
2023/08/02	11.2	65.27	113.1	64.70	65.10	-102	16,297	-0.63%	大賣/鉅額交易
2023/08/01	4.1	66.16	10	66.00	66.50	-5.9	15,960	-0.04%
2023/07/31	13.1	65.72	6.2	65.95	65.50	6.9	15,665	0.04%
2023/07/28	2.1	65.30	4.2	65.40	65.40	-2.1	15,362	-0.01%
2023/07/27	5.3	65.18	4.3	65.43	65.50	1	15,296	0.01%
2023/07/26	3	64.00	12	63.70	64.50	-9	15,046	-0.06%
2023/07/25	0	0.00	1	62.90	62.90	-1	15,020	-0.01%
2023/07/24	1.1	62.81	23	62.53	62.60	-21.9	15,005	-0.15%
2023/07/21	5.3	62.99	0	0.00	63.00	5.3	15,021	0.04%
2023/07/20	3.4	63.48	1	63.70	63.50	2.4	14,889	0.02%
2023/07/19	9.3	65.12	2.1	65.24	64.80	7.3	14,630	0.05%
2023/07/18	23.2	65.58	25.6	65.67	65.60	-2.4	14,191	-0.02%
2023/07/17	25.2	64.78	36.6	64.40	65.00	-11.4	13,720	-0.08%
2023/07/14	1	62.50	6.2	62.12	62.50	-5.2	13,211	-0.04%
2023/07/13	27.1	61.89	3.3	61.88	61.70	23.8	13,027	0.18%
2023/07/12	10.1	61.60	25.2	61.82	62.00	-15.1	12,912	-0.12%
2023/07/11	0	0.00	36.1	61.40	61.40	-36.1	12,824	-0.28%
2023/07/10	2.2	60.03	0.1	60.50	60.20	2	12,675	0.02%
2023/07/07	10.9	59.92	0	0.00	60.00	10.9	12,651	0.09%
2023/07/06	9.3	60.37	0	0.00	60.30	9.3	12,548	0.07%
2023/07/04	4	61.05	0	0.00	60.90	4	12,220	0.03%
2023/07/03	0	0.00	2	61.30	61.30	-2	12,203	-0.02%
2023/06/30	13.3	60.97	0	0.00	60.80	13.3	12,278	0.11%
2023/06/27	1	60.50	0	0.00	60.60	1	12,038	0.01%
2023/06/26	32	60.88	1	61.00	60.80	31	11,997	0.26%
2023/06/21	4.4	61.38	2.2	61.38	61.40	2.2	11,924	0.02%
2023/06/20	5	61.06	0	0.00	61.10	5	11,955	0.04%
2023/06/19	2.1	60.95	8	61.05	61.30	-5.9	12,081	-0.05%
2023/06/16	3.1	61.40	0	0.00	61.10	3.1	12,007	0.03%
2023/06/15	2.1	61.45	0	0.00	61.60	2.1	11,954	0.02%
2023/06/14	1	61.60	0	0.00	61.80	1	12,219	0.01%
2023/06/13	6	61.18	0.5	61.20	61.10	5.5	12,343	0.04%
2023/06/12	1	61.20	0	0.00	61.20	1	12,213	0.01%
2023/06/09	0.5	61.20	1	61.20	61.20	-0.5	12,360	0.00%
2023/06/08	4.6	61.07	1	61.70	60.80	3.6	12,494	0.03%
2023/06/07	3	61.67	0.1	61.80	61.80	2.9	12,352	0.02%
2023/06/06	0	0.00	0.1	61.80	61.90	-0.1	12,304	0.00%
2023/06/05	0	0.00	9.9	61.79	61.70	-9.9	12,299	-0.08%
2023/06/02	0.2	60.60	0	0.00	60.60	0.2	12,012	0.00%
2023/06/01	4.1	60.14	0	0.00	60.40	4.1	12,041	0.03%
2023/05/31	0	0.00	6	61.30	60.80	-6	11,927	-0.05%
2023/05/30	6	61.00	0	0.00	60.80	6	11,582	0.05%
2023/05/29	0.5	61.20	0.1	61.20	61.10	0.4	11,633	0.00%
2023/05/26	7.2	60.41	0	0.00	60.50	7.2	11,608	0.06%
2023/05/25	39.1	60.44	2.1	60.42	60.40	37	11,589	0.32%
2023/05/24	3	61.03	0	0.00	61.40	3	11,565	0.03%
2023/05/23	0.2	61.50	10.5	61.99	61.40	-10.3	11,496	-0.09%
2023/05/22	3.1	61.63	12.2	61.62	61.70	-9.1	11,417	-0.08%
2023/05/19	0.2	61.60	7.2	61.50	61.60	-7	11,470	-0.06%
2023/05/18	2.3	60.93	12.3	60.85	61.10	-10	11,160	-0.09%
2023/05/17	2.3	60.09	2	60.15	60.20	0.3	10,900	0.00%
2023/05/16	0.2	59.60	4.2	59.79	59.80	-4	10,761	-0.04%
2023/05/15	1	59.00	0	0.00	59.40	1	10,721	0.01%
2023/05/11	0	59.40	2	59.50	59.50	-2	10,614	-0.02%
2023/05/10	2	59.00	0	0.00	59.20	2	10,585	0.02%
2023/05/09	13	59.30	3	59.30	59.50	10	10,632	0.09%
2023/05/08	0	0.00	3	59.37	59.40	-3	10,733	-0.03%
2023/05/05	0	0.00	1.8	59.00	59.10	-1.8	10,707	-0.02%
2023/05/04	1	58.90	0.1	58.90	59.10	0.9	10,960	0.01%
2023/05/03	3.1	58.51	2.1	58.60	58.60	1	11,141	0.01%
2023/05/02	47.5	58.99	0.1	58.90	58.80	47.4	11,425	0.41%
2023/04/28	25	58.62	4.1	58.86	59.00	20.9	11,833	0.18%
2023/04/27	2.5	57.68	20	57.50	57.70	-17.5	11,860	-0.15%
2023/04/26	0	0.00	0.2	57.80	57.80	-0.2	11,935	0.00%
2023/04/25	0.9	57.79	0	0.00	57.50	0.9	11,854	0.01%
2023/04/24	0	58.00	0	0.00	58.10	0	11,882	0.00%
2023/04/21	0	57.90	0	0.00	57.90	0	12,012	0.00%
2023/04/20	0.4	57.70	0	0.00	57.90	0.4	12,097	0.00%
2023/04/19	1.2	58.12	3	58.00	58.20	-1.8	12,308	-0.01%
2023/04/18	0	0.00	4	58.58	58.60	-4	12,313	-0.03%
2023/04/17	2	58.25	2	58.35	58.50	0	12,462	0.00%
2023/04/14	0	0.00	13	58.52	58.60	-13	12,465	-0.10%
2023/04/13	0.2	57.30	0	0.00	57.40	0.2	12,353	0.00%
2023/04/12	0.1	57.13	6.1	57.00	57.30	-6	12,300	-0.05%
2023/04/11	1.1	56.81	0.1	57.10	57.10	1.1	12,297	0.01%
2023/04/10	0.5	57.10	1.1	57.11	57.10	-0.6	12,282	-0.01%
2023/04/07	1	56.70	1	56.80	56.90	0	12,277	0.00%
2023/04/06	1.3	56.55	0	0.00	56.80	1.3	12,256	0.01%
2023/03/31	1	56.80	1	56.70	56.50	0	12,223	0.00%
2023/03/30	1.2	56.87	0	0.00	56.80	1.2	12,212	0.01%
2023/03/29	0.3	56.72	2	56.80	56.90	-1.7	12,306	-0.01%
2023/03/28	5.4	56.44	1.1	56.59	56.50	4.3	12,543	0.03%
2023/03/27	3	56.23	0	0.00	56.30	3	12,707	0.02%
2023/03/24	2.5	56.42	0	0.00	56.30	2.5	13,079	0.02%
2023/03/23	0	56.60	3.1	56.43	56.50	-3.1	13,077	-0.02%
2023/03/22	6.3	56.00	0.2	56.10	56.20	6.1	13,097	0.05%
2023/03/21	22.2	55.52	0	0.00	55.30	22.2	13,028	0.17%
2023/03/20	15.1	55.03	11	55.36	55.00	4.1	13,252	0.03%
2023/03/17	25	55.60	0	0.00	55.50	25	13,148	0.19%
2023/03/16	12.7	55.35	1.2	55.39	55.10	11.6	13,023	0.09%
2023/03/15	16.3	56.71	1	56.60	56.50	15.3	12,799	0.12%
2023/03/14	12.5	56.68	6	56.67	56.70	6.5	12,817	0.05%
2023/03/13	8.4	57.68	0.6	58.00	57.70	7.8	12,695	0.06%
2023/03/10	12.6	58.51	20	58.60	58.30	-7.4	12,600	-0.06%
2023/03/09	5.5	59.49	0	0.00	59.40	5.5	12,587	0.04%
2023/03/08	2.3	59.58	2.4	59.68	60.00	-0.1	13,017	0.00%
2023/03/07	3.2	59.81	0.5	60.00	59.80	2.7	13,258	0.02%
2023/03/06	10	60.10	2.4	60.17	60.00	7.6	13,412	0.06%
2023/03/03	0.3	59.80	17.2	59.43	59.50	-16.8	13,565	-0.12%
2023/03/02	6.1	58.71	0	0.00	59.40	6.1	13,702	0.04%
2023/03/01	10.2	59.17	0	0.00	59.00	10.2	13,838	0.07%
2023/02/24	3.6	59.63	2.3	59.65	60.00	1.3	13,752	0.01%
2023/02/23	2	59.80	0	0.00	59.80	2	13,705	0.01%
2023/02/22	9.2	59.48	0.5	60.00	59.90	8.7	13,657	0.06%
2023/02/21	8	60.18	80	60.20	60.20	-72	13,571	-0.53%
2023/02/20	2	60.40	12.3	60.80	60.70	-10.3	13,746	-0.07%
2023/02/17	1.3	60.15	12	60.23	60.30	-10.7	13,818	-0.08%
2023/02/16	14.5	59.47	0.3	59.60	59.40	14.2	13,941	0.10%
2023/02/15	3	59.83	2	59.90	59.50	1	14,446	0.01%
2023/02/14	3.1	60.02	5	60.08	60.10	-1.9	14,414	-0.01%
2023/02/13	12.7	58.80	2	59.70	59.50	10.7	14,449	0.07%
2023/02/10	8.1	58.81	0	58.90	58.90	8.1	14,442	0.06%
2023/02/09	2.4	59.09	0.1	59.20	59.10	2.3	14,470	0.02%
2023/02/08	4.2	59.16	1.8	59.29	59.20	2.5	14,506	0.02%
2023/02/07	0.1	59.65	2	59.50	59.40	-1.9	14,443	-0.01%
2023/02/06	2.3	59.18	2	59.00	59.40	0.3	14,380	0.00%
2023/02/03	3	59.97	0.1	60.10	59.80	3	14,258	0.02%
2023/02/02	3.1	60.10	10	60.60	60.50	-6.9	14,283	-0.05%
2023/02/01	23.1	59.88	1	60.00	60.00	22.1	14,100	0.16%
2023/01/31	0	0.00	23	60.78	60.20	-23	14,018	-0.16%
2023/01/30	1	59.61	3	60.07	61.00	-2	13,815	-0.01%
2023/01/17	0	59.40	5.6	59.86	59.80	-5.6	13,454	-0.04%
2023/01/16	2	59.40	5.2	59.41	59.40	-3.2	13,298	-0.02%
2023/01/13	1.1	58.74	23	59.32	58.70	-21.9	13,228	-0.17%
2023/01/12	0.5	58.54	1	58.80	58.90	-0.5	13,367	0.00%
2023/01/11	15.4	58.34	2	58.25	58.10	13.4	13,519	0.10%
2023/01/10	12.1	58.82	1.2	59.07	59.20	10.9	13,552	0.08%
2023/01/09	2.1	59.20	18.8	59.40	59.60	-16.8	13,546	-0.12%
2023/01/06	7	58.30	8	58.46	58.50	-1	13,433	-0.01%
2023/01/05	7.1	58.03	13	58.08	58.50	-5.9	13,640	-0.04%
2023/01/04	0.1	57.00	5	57.10	57.20	-4.9	13,576	-0.04%
2023/01/03	1	55.80	2	56.60	56.40	-1	13,773	-0.01%
2022/12/30	0	0.00	2	56.55	56.30	-2	13,759	-0.01%
2022/12/29	7.2	55.95	0	0.00	56.00	7.2	13,846	0.05%
2022/12/28	2	56.65	1	56.70	56.70	1	13,972	0.01%
2022/12/27	0.1	57.20	0	0.00	57.10	0.1	14,063	0.00%
2022/12/26	1	56.80	0	0.00	56.80	1	14,274	0.01%
2022/12/23	1.8	56.40	1	56.70	56.70	0.8	14,784	0.01%
2022/12/21	2	56.10	5.1	56.16	56.20	-3.1	15,258	-0.02%
2022/12/20	14.1	55.71	1.1	56.54	56.20	13	15,379	0.08%
2022/12/19	2	56.10	1	56.60	56.60	1	15,446	0.01%
2022/12/16	14.3	56.35	0	0.00	56.10	14.3	15,360	0.09%
2022/12/15	4	56.88	2	57.20	57.30	2	15,307	0.01%
2022/12/14	6	57.68	1	57.50	57.50	5	15,496	0.03%
2022/12/13	1.1	57.50	1	57.20	57.60	0.1	15,523	0.00%
2022/12/12	14	55.59	13.1	56.91	57.50	0.9	15,523	0.01%
2022/12/08	11.1	57.58	11.1	57.53	57.00	0.1	15,543	0.00%
2022/12/07	8	58.26	3	58.53	58.20	5	15,569	0.03%
2022/12/06	11.2	58.56	2	58.44	58.40	9.2	15,598	0.06%
2022/12/05	16.1	59.58	1	59.60	59.20	15.1	15,665	0.10%
2022/12/02	1.6	59.97	13	60.38	60.10	-11.4	15,697	-0.07%
2022/12/01	22.3	60.93	2	61.05	60.40	20.3	15,818	0.13%
2022/11/30	1.2	60.45	4.2	60.47	60.80	-3	15,651	-0.02%
2022/11/29	12	58.66	9.8	58.55	59.60	2.2	15,187	0.01%
2022/11/28	1.1	57.52	3.1	57.61	57.90	-2.1	14,933	-0.01%
2022/11/25	1.1	58.04	1.1	58.00	57.90	0.1	14,874	0.00%
2022/11/24	13	57.13	0.1	57.27	57.70	12.9	14,815	0.09%
2022/11/23	5	57.00	13.4	57.19	57.10	-8.4	14,784	-0.06%
2022/11/22	1.2	55.23	7	55.82	55.90	-5.8	14,719	-0.04%
2022/11/21	1	54.82	0	0.00	55.50	1	14,781	0.01%
2022/11/18	0.7	55.42	1	55.30	55.30	-0.3	14,865	0.00%
2022/11/17	2.7	55.09	11.1	54.75	55.50	-8.4	14,939	-0.06%
2022/11/16	1.8	56.02	2.5	56.03	55.50	-0.7	15,000	0.00%
2022/11/15	1.1	55.84	12.1	56.19	56.40	-11	14,972	-0.07%
2022/11/14	0.1	55.73	26.5	55.91	56.30	-26.4	14,896	-0.18%
2022/11/11	22.5	55.36	13.2	54.91	55.50	9.4	14,748	0.06%
2022/11/10	4	53.01	1	52.90	52.80	3	14,303	0.02%
2022/11/09	2.8	53.68	3.8	53.60	53.70	-1	14,324	-0.01%
2022/11/08	2	53.05	15.1	53.17	53.20	-13.1	14,272	-0.09%
2022/11/07	2	52.59	1	52.80	52.80	1	14,314	0.01%
2022/11/04	0.1	51.40	0	0.00	51.50	0.1	14,616	0.00%
2022/11/03	1.2	51.34	4.6	51.37	51.70	-3.4	14,659	-0.02%
2022/11/02	1.6	51.99	0.1	52.00	51.90	1.4	14,696	0.01%
2022/11/01	1.1	51.71	0.4	51.82	52.00	0.7	14,820	0.00%
2022/10/31	7.7	51.45	11.1	51.51	51.00	-3.4	15,003	-0.02%
2022/10/28	6.6	51.22	7.1	51.47	51.50	-0.5	15,117	0.00%
2022/10/27	9.1	51.21	4.2	51.22	51.10	4.9	15,265	0.03%
2022/10/26	5	50.42	2.1	50.50	50.40	2.9	15,365	0.02%
2022/10/25	17.6	49.51	2	49.80	49.95	15.6	15,349	0.10%
2022/10/24	0	0.00	0	50.10	49.80	0	15,418	0.00%
2022/10/21	0.6	49.61	0	0.00	49.65	0.6	15,610	0.00%
2022/10/20	6.5	49.24	0	0.00	49.95	6.5	16,274	0.04%
2022/10/19	0.1	50.40	0	0.00	50.40	0.1	16,593	0.00%
2022/10/18	0	0.00	2	49.88	50.50	-2	16,666	-0.01%
2022/10/17	30.1	48.70	1	47.80	48.70	29.1	16,711	0.17%
2022/10/14	5.3	48.72	0	0.00	48.45	5.3	16,847	0.03%
2022/10/13	11.3	48.46	0	0.00	48.15	11.3	17,060	0.07%
2022/10/12	12.4	49.84	0	0.00	49.60	12.4	17,138	0.07%
2022/10/11	7.8	49.67	1.1	49.81	49.50	6.7	17,391	0.04%
2022/10/07	2	50.70	1.8	50.43	50.70	0.2	17,483	0.00%
2022/10/06	0.4	50.70	0	0.00	50.70	0.4	17,702	0.00%
2022/10/05	16.8	50.53	17	50.54	50.60	-0.2	17,977	0.00%
2022/10/04	2	49.08	28	49.28	49.45	-26	18,198	-0.14%
2022/10/03	6.5	49.16	1	49.20	48.90	5.5	18,097	0.03%
2022/09/30	10.6	49.41	2	49.20	49.90	8.6	18,121	0.05%
2022/09/29	18.5	50.24	10	50.50	50.30	8.5	17,935	0.05%
2022/09/28	4.7	50.67	10.2	51.20	50.10	-5.5	17,904	-0.03%
2022/09/27	6.4	52.09	3	52.30	51.90	3.4	17,867	0.02%
2022/09/26	11.5	52.70	3	53.00	52.90	8.5	17,813	0.05%
2022/09/23	2.4	53.91	1	54.10	53.80	1.4	17,932	0.01%
2022/09/22	14.9	53.46	5.1	54.19	54.40	9.8	18,087	0.05%
2022/09/21	6.2	56.72	2	56.50	56.50	4.2	17,955	0.02%
2022/09/20	0.2	57.03	2	57.00	56.90	-1.8	17,821	-0.01%
2022/09/19	3	56.73	1	56.90	56.80	2	17,853	0.01%
2022/09/16	15.9	56.68	0	0.00	56.50	15.9	17,869	0.09%
2022/09/15	6	56.72	0	0.00	56.80	6	17,757	0.03%
2022/09/14	7.4	56.75	0	0.00	56.70	7.4	17,795	0.04%
2022/09/13	1.2	57.78	1	57.70	57.70	0.2	17,951	0.00%
2022/09/12	1	57.00	0	0.00	57.30	1	18,122	0.01%
2022/09/08	3.2	56.38	0	0.00	56.50	3.2	18,203	0.02%
2022/09/07	10.4	56.15	0	0.00	56.10	10.4	18,272	0.06%
2022/09/06	2	57.10	0	0.00	56.90	2	18,236	0.01%
2022/09/05	6.2	56.51	0	0.00	56.60	6.2	18,410	0.03%
2022/09/02	2.1	56.81	3	56.77	56.60	-0.9	18,653	0.00%
2022/09/01	4.8	56.81	0	0.00	57.10	4.8	18,831	0.03%
2022/08/31	0	0.00	2	57.60	57.40	-2	18,843	-0.01%
2022/08/30	3.4	57.42	0	0.00	57.30	3.4	18,747	0.02%
2022/08/29	4.7	57.71	1	57.40	57.60	3.7	18,924	0.02%
2022/08/26	1.6	58.79	0	0.00	58.50	1.6	18,938	0.01%
2022/08/25	10.2	58.37	0	0.00	58.30	10.2	18,981	0.05%
2022/08/24	2	58.40	2	58.20	58.30	0	19,096	0.00%
2022/08/23	3.2	58.35	0	0.00	58.20	3.2	20,315	0.02%
2022/08/22	12.5	58.95	4	58.85	58.80	8.5	20,608	0.04%
2022/08/19	1.1	59.80	0	0.00	60.00	1.1	20,843	0.01%
2022/08/18	14	60.04	1	59.90	60.00	13	21,181	0.06%
2022/08/17	6	60.45	0	0.00	60.50	6	21,624	0.03%
2022/08/16	0	60.10	0.4	60.20	60.00	-0.4	21,915	0.00%
2022/08/15	5.3	60.01	4	60.23	60.10	1.3	22,460	0.01%
2022/08/12	1.1	59.71	0	0.00	60.00	1.1	22,599	0.00%
2022/08/11	1	60.00	1.9	59.73	59.90	-0.9	22,914	0.00%
2022/08/10	0	58.20	0	0.00	58.20	0	23,040	0.00%
2022/08/09	2.8	57.95	0.2	58.30	57.90	2.6	23,536	0.01%
2022/08/08	1	57.00	5	58.32	58.10	-4	24,189	-0.02%
2022/08/05	2	56.95	4.1	56.49	57.00	-2.1	24,727	-0.01%
2022/08/04	57.1	56.15	0	0.00	56.00	57.1	25,216	0.23%
2022/08/03	4	55.85	5	56.02	56.60	-1	25,415	0.00%
2022/08/02	5.1	55.88	6	55.83	56.60	-0.9	25,976	0.00%
2022/08/01	1.1	56.53	6	56.65	56.60	-4.9	26,481	-0.02%
2022/07/29	1.5	55.97	2	56.40	56.10	-0.5	27,374	0.00%
2022/07/28	0.2	56.30	2	56.50	56.30	-1.8	27,378	-0.01%
2022/07/27	13.8	54.96	0	0.00	55.30	13.8	27,223	0.05%
2022/07/26	8.3	59.24	0	0.00	59.20	8.3	26,627	0.03%
2022/07/25	18.1	58.87	1	58.90	59.20	17.1	26,269	0.07%
2022/07/22	19.3	58.27	4	58.43	58.40	15.3	26,169	0.06%
2022/07/21	42.7	58.16	7	58.26	58.40	35.7	26,216	0.14%
2022/07/20	10.7	58.77	4	58.35	58.10	6.7	26,099	0.03%
2022/07/19	8	58.68	0.2	58.90	58.60	7.8	26,050	0.03%
2022/07/18	2	59.25	5	59.40	59.60	-3	25,942	-0.01%
2022/07/15	1.1	57.52	0	0.00	57.30	1.1	25,728	0.00%
2022/07/14	4	58.65	4	58.93	58.30	0	25,586	0.00%
2022/07/13	18	58.17	3	58.60	58.70	15	25,488	0.06%
2022/07/12	17.8	56.17	37.6	56.16	55.80	-19.7	25,377	-0.08%
2022/07/11	0	58.70	2	58.40	58.20	-2	25,036	-0.01%
2022/07/08	2	59.00	0	0.00	58.90	2	25,076	0.01%
2022/07/07	2	58.00	11	58.21	59.20	-9	24,927	-0.04%
2022/07/06	3.4	58.48	6	59.27	58.20	-2.6	24,827	-0.01%
2022/07/05	2	59.80	10	59.64	60.30	-8	24,783	-0.03%
2022/07/04	4.1	57.78	22	57.77	57.90	-17.9	24,607	-0.07%
2022/07/01	11.3	58.63	51	58.79	58.30	-39.7	24,789	-0.16%
2022/06/30	9.4	60.16	1	60.30	59.80	8.4	24,569	0.03%
2022/06/29	4.9	60.81	10	61.10	60.80	-5.1	24,593	-0.02%
2022/06/28	1.4	61.38	0	0.00	61.60	1.4	24,565	0.01%
2022/06/27	2	62.30	1	62.50	61.90	1	24,701	0.00%
2022/06/24	1	61.60	1.5	61.90	61.90	-0.5	24,659	0.00%
2022/06/23	2.3	61.31	5	60.90	61.10	-2.7	24,684	-0.01%
2022/06/22	13.4	61.89	0	0.00	61.70	13.4	24,595	0.05%
2022/06/21	6	63.30	8.5	62.74	63.20	-2.5	24,682	-0.01%
2022/06/20	14.2	61.00	6	60.45	60.20	8.2	24,679	0.03%
2022/06/17	4.7	60.92	8	61.04	60.80	-3.3	24,543	-0.01%
2022/06/16	1.1	61.72	3	61.87	61.90	-1.9	24,428	-0.01%
2022/06/15	3	61.80	1	61.80	61.80	2	24,586	0.01%
2022/06/14	12.2	61.76	0	0.00	62.00	12.2	24,679	0.05%
2022/06/13	16.5	61.78	1	61.60	61.80	15.5	24,582	0.06%
2022/06/10	2.4	62.73	1	62.50	62.90	1.4	24,422	0.01%
2022/06/09	3.2	63.23	0	0.00	63.40	3.2	24,384	0.01%
2022/06/08	1	63.90	5	63.90	63.80	-4	24,372	-0.02%
2022/06/07	2.2	63.71	0	0.00	63.40	2.2	24,563	0.01%
2022/06/06	1.5	63.52	4	63.63	64.00	-2.5	24,544	-0.01%
2022/06/02	0	0.00	1	63.30	63.70	-1	25,130	0.00%
2022/06/01	3.4	63.71	2	63.70	63.60	1.4	25,783	0.01%
2022/05/31	4.3	63.67	6	63.73	64.10	-1.7	25,952	-0.01%
2022/05/30	7	63.13	14.1	62.69	63.20	-7.1	24,693	-0.03%
2022/05/27	8.1	61.07	10.1	60.92	61.30	-2	24,505	-0.01%
2022/05/26	10.2	59.90	13.7	59.98	59.70	-3.5	24,455	-0.01%
2022/05/25	14.4	59.61	8.2	59.28	59.50	6.2	24,745	0.02%
2022/05/24	12.5	60.30	4	60.25	60.10	8.5	24,729	0.03%
2022/05/23	28.4	60.58	3	60.44	60.50	25.4	24,463	0.10%
2022/05/20	2.6	61.98	3	61.93	61.80	-0.4	24,138	0.00%
2022/05/19	24.3	61.71	3	61.70	61.60	21.3	23,987	0.09%
2022/05/18	149.4	63.86	153	62.30	63.70	-3.6	23,626	-0.02%	大買/大賣/
2022/05/17	111.3	61.80	105	62.37	61.60	6.3	23,407	0.03%	大買/大賣/
2022/05/16	7.2	61.99	3	61.80	62.40	4.2	23,070	0.02%
2022/05/13	13.6	63.21	2	62.95	63.50	11.6	22,557	0.05%
2022/05/12	6.8	64.21	20	64.35	63.30	-13.2	22,023	-0.06%
2022/05/11	16.7	66.11	3.7	66.19	66.20	13	21,432	0.06%
2022/05/10	14	66.77	1	66.60	67.10	13	21,167	0.06%
2022/05/09	28.8	68.88	24.4	68.37	67.80	4.4	20,607	0.02%
2022/05/06	22.7	70.99	4	70.70	71.30	18.7	20,087	0.09%
2022/05/05	0	74.50	2	75.00	74.50	-2	19,489	-0.01%
2022/05/04	0.5	74.00	3	74.27	74.60	-2.5	19,498	-0.01%
2022/05/03	3	73.70	1	74.00	73.70	2	19,964	0.01%
2022/04/29	0	0.00	8	74.13	74.40	-8	20,183	-0.04%
2022/04/28	3.1	72.98	1	72.82	73.40	2.1	20,493	0.01%
2022/04/27	5.6	73.82	0.1	73.70	73.20	5.4	20,536	0.03%
2022/04/26	1	74.60	1.7	75.00	75.10	-0.7	20,477	0.00%
2022/04/25	8.2	74.71	1.1	74.01	74.80	7.1	20,531	0.03%
2022/04/22	4.2	74.33	1	74.31	75.90	3.2	20,641	0.02%
2022/04/21	1	74.00	1	74.60	74.60	0	20,967	0.00%
2022/04/20	0.1	74.17	25.4	73.99	74.90	-25.3	21,629	-0.12%
2022/04/19	1.2	73.57	0.5	74.40	73.50	0.7	22,024	0.00%
2022/04/18	4.8	73.98	2	74.45	73.90	2.8	23,113	0.01%
2022/04/15	0	75.40	0.5	75.47	75.10	-0.5	23,008	0.00%
2022/04/13	0	0.00	10	76.20	76.40	-10	23,341	-0.04%
2022/04/12	0.3	75.79	1	75.90	75.80	-0.7	23,389	0.00%
2022/04/11	1.2	76.28	0.2	75.80	76.50	1	23,312	0.00%
2022/04/08	5.1	75.93	2	76.30	76.30	3.1	23,313	0.01%
2022/04/07	4.5	76.71	5	77.20	76.00	-0.5	23,325	0.00%
2022/04/06	5.1	76.85	3.6	76.81	77.50	1.5	23,191	0.01%
2022/04/01	2	76.00	3.2	76.94	77.10	-1.2	23,165	-0.01%
2022/03/31	5	76.18	29.1	76.52	76.50	-24.1	22,973	-0.11%
2022/03/30	0	0.00	2	76.00	76.10	-2	22,906	-0.01%
2022/03/29	5	75.50	9.2	75.29	75.20	-4.2	22,733	-0.02%
2022/03/28	6.2	74.74	1	75.10	75.10	5.2	22,732	0.02%
2022/03/25	10.1	75.09	56	75.10	75.00	-46	22,702	-0.20%
2022/03/24	9.2	75.19	0	0.00	75.50	9.2	22,799	0.04%
2022/03/23	1.1	75.52	10	76.01	75.90	-8.9	24,044	-0.04%
2022/03/22	7.3	74.12	1.1	74.20	74.30	6.2	23,782	0.03%
2022/03/21	5.1	74.30	0.1	74.30	74.30	5	23,744	0.02%
2022/03/18	6.2	74.78	1	74.63	74.30	5.1	23,722	0.02%
2022/03/17	3	74.40	4	74.55	74.80	-1	23,610	0.00%
2022/03/16	2	72.80	2.5	72.76	73.10	-0.5	23,482	0.00%
2022/03/15	9.5	72.39	0	0.00	72.70	9.5	23,502	0.04%
2022/03/14	75.2	73.46	0	0.00	72.70	75.2	23,667	0.32%
2022/03/11	10.2	73.00	3	73.17	72.70	7.2	23,716	0.03%
2022/03/10	7	73.14	2	73.74	73.80	5	23,731	0.02%
2022/03/09	7.3	71.78	2	72.30	71.70	5.3	23,650	0.02%
2022/03/08	59.3	70.54	8	70.49	70.60	51.3	23,509	0.22%
2022/03/07	36.8	72.11	2	72.05	71.70	34.8	22,942	0.15%
2022/03/04	11.2	74.58	3	74.70	74.40	8.2	22,811	0.04%
2022/03/03	5.1	75.60	7.7	75.74	75.60	-2.6	22,695	-0.01%
2022/03/02	3.7	75.50	0	0.00	75.60	3.7	23,078	0.02%
2022/03/01	8.1	75.55	3	75.83	76.20	5.1	22,997	0.02%
2022/02/25	27.2	74.94	2	75.00	75.10	25.2	22,848	0.11%
2022/02/24	26.9	75.74	3	75.73	75.90	23.9	22,426	0.11%
2022/02/23	3	76.56	1	76.50	76.50	2	22,153	0.01%
2022/02/22	10.3	76.33	1.2	76.38	76.50	9.1	22,435	0.04%
2022/02/21	0.1	77.57	1	77.30	77.60	-0.9	22,575	0.00%
2022/02/18	2	77.75	0	0.00	77.80	2	23,102	0.01%
2022/02/17	3.2	78.06	6.3	78.15	78.20	-3.1	23,247	-0.01%
2022/02/16	3	77.33	4	77.38	77.80	-1	23,189	0.00%
2022/02/15	6.1	77.05	5.4	77.11	76.60	0.7	23,115	0.00%
2022/02/14	6.8	76.19	3	76.20	76.10	3.8	23,054	0.02%
2022/02/11	7	76.94	10	76.95	77.30	-3	23,073	-0.01%
2022/02/10	5.1	76.96	6	77.13	77.40	-0.9	23,110	0.00%
2022/02/09	4	76.88	12	76.90	77.10	-8	23,163	-0.03%
2022/02/08	10.3	76.79	4	76.85	76.80	6.3	23,129	0.03%
2022/02/07	19	75.96	6.8	76.77	77.10	12.2	23,051	0.05%
2022/01/26	5.3	75.69	201	75.50	75.60	-195.7	22,821	-0.86%	大賣/鉅額交易
2022/01/25	25.2	75.55	0	0.00	75.50	25.2	23,018	0.11%
2022/01/24	54.4	75.76	12	76.29	76.50	42.4	22,773	0.19%
2022/01/21	20.3	76.84	7.8	76.79	76.70	12.5	23,084	0.05%
2022/01/20	10.3	77.96	17	78.05	78.30	-6.7	22,715	-0.03%
2022/01/19	18.1	78.90	12.5	79.13	78.80	5.6	22,644	0.02%
2022/01/18	9	79.58	2.7	79.66	79.40	6.3	22,617	0.03%
2022/01/17	18.5	78.94	3.1	79.04	78.90	15.4	22,492	0.07%
2022/01/14	66.9	80.52	4	80.40	80.40	62.9	22,259	0.28%
2022/01/13	31.1	81.14	48.9	81.31	81.60	-17.8	21,985	-0.08%
2022/01/12	33.1	79.70	57.4	79.82	80.00	-24.4	21,365	-0.11%
2022/01/11	62	78.82	89.7	78.11	79.90	-27.7	20,931	-0.13%
2022/01/10	2.1	76.25	4	76.10	76.40	-1.9	19,839	-0.01%
2022/01/07	13	75.95	4.5	76.12	75.70	8.5	19,874	0.04%
2022/01/06	3	75.40	1.5	75.63	75.90	1.5	19,670	0.01%
2022/01/05	1.4	75.20	3.2	75.51	75.70	-1.8	19,602	-0.01%
2022/01/04	13.2	75.36	0	0.00	75.30	13.2	19,658	0.07%
2022/01/03	3.6	75.90	0	0.00	75.30	3.6	19,625	0.02%
2021/12/30	7	76.40	11.6	76.30	76.30	-4.6	19,745	-0.02%
2021/12/29	0	0.00	7.4	76.30	76.60	-7.4	19,899	-0.04%
2021/12/28	11	75.44	254	75.56	75.90	-243	19,971	-1.22%	大賣/鉅額交易
2021/12/27	1	75.40	0.5	75.20	75.20	0.5	20,035	0.00%
2021/12/24	1	75.20	15	74.89	75.20	-14	20,450	-0.07%
2021/12/23	4.2	74.58	9	74.87	74.80	-4.8	20,499	-0.02%
2021/12/22	2.5	74.54	1	74.60	74.40	1.5	20,660	0.01%
2021/12/21	1.1	74.80	3	74.93	74.80	-1.9	20,663	-0.01%
2021/12/20	4.5	74.17	0	0.00	74.10	4.5	20,665	0.02%
2021/12/17	3.1	74.97	0	0.00	74.30	3.1	20,632	0.02%
2021/12/16	2	74.60	0	0.00	74.90	2	19,329	0.01%
2021/12/15	6.2	74.75	0	0.00	74.60	6.2	19,813	0.03%
2021/12/14	2.1	75.01	18	74.87	74.90	-15.9	20,293	-0.08%
2021/12/13	27.8	76.52	14	75.89	75.70	13.7	20,323	0.07%
2021/12/10	23.2	76.09	15.6	76.05	75.90	7.6	20,383	0.04%
2021/12/09	6	75.83	13	76.02	76.00	-7	20,596	-0.03%
2021/12/08	19.2	75.34	7	75.46	76.00	12.2	21,110	0.06%
2021/12/07	11	74.33	7	74.70	75.30	4	20,922	0.02%
2021/12/06	2	73.75	2	74.10	74.10	0	20,895	0.00%
2021/12/03	3	73.97	4	74.05	73.90	-1	21,114	0.00%
2021/12/02	5	73.66	1	74.00	73.70	4	21,136	0.02%
2021/12/01	2	74.00	6	74.03	74.10	-4	21,743	-0.02%
2021/11/30	25.3	73.46	0	0.00	73.10	25.3	22,098	0.11%
2021/11/29	19.1	73.50	19	73.34	73.50	0.1	21,815	0.00%
2021/11/26	42.1	74.55	3	74.27	74.20	39.1	21,766	0.18%
2021/11/25	0.2	74.50	2	74.35	74.30	-1.8	21,798	-0.01%
2021/11/24	7	74.57	5	74.68	74.40	2	22,013	0.01%
2021/11/23	9.3	74.46	36	74.51	74.30	-26.7	22,200	-0.12%
2021/11/22	4	74.45	51	74.50	74.40	-47	22,115	-0.21%
2021/11/19	9.2	75.18	6.5	75.13	74.80	2.7	22,104	0.01%
2021/11/18	16	76.46	211	76.59	76.40	-195	22,093	-0.88%	大賣/鉅額交易
2021/11/17	10.2	75.25	115.7	74.49	76.10	-105.5	22,097	-0.48%	大賣/鉅額交易
2021/11/16	10.3	73.73	0	0.00	74.00	10.3	21,727	0.05%
2021/11/15	9.2	74.15	73.7	74.49	74.00	-64.5	21,793	-0.30%
2021/11/12	1.2	73.22	2.1	73.41	73.30	-1	21,758	0.00%
2021/11/11	15.1	73.15	0	0.00	73.00	15.1	21,928	0.07%
2021/11/10	7	73.00	0	0.00	73.00	7	22,005	0.03%
2021/11/09	4.1	73.16	1	73.20	73.10	3.1	21,976	0.01%
2021/11/08	11.4	73.39	7.3	73.33	73.60	4.1	22,005	0.02%
2021/11/05	38.5	72.66	19	72.36	72.50	19.5	22,472	0.09%
2021/11/04	10.1	72.66	7	72.69	72.50	3.1	22,426	0.01%
2021/11/03	3.1	72.61	5	72.66	72.70	-1.9	22,518	-0.01%
2021/11/02	7.2	72.65	7.1	72.72	72.60	0.1	22,465	0.00%
2021/11/01	7.7	73.21	24.5	73.19	73.10	-16.8	22,134	-0.08%
2021/10/29	6.4	73.50	29.3	73.54	73.60	-22.9	21,917	-0.10%
2021/10/28	4	74.50	1	74.60	74.50	3	21,354	0.01%
2021/10/27	4	74.55	0	0.00	75.00	4	21,533	0.02%
2021/10/26	4	74.88	7	75.33	75.50	-3	21,825	-0.01%
2021/10/25	1.7	74.31	2	74.85	74.80	-0.3	21,970	0.00%
2021/10/22	5.1	74.15	0	0.00	74.10	5.1	22,412	0.02%
2021/10/21	1	74.80	4	74.45	74.80	-3	22,994	-0.01%
2021/10/20	4.1	74.11	1	74.20	74.30	3.1	23,928	0.01%
2021/10/19	1.1	74.73	1.1	75.11	74.80	0.1	24,513	0.00%
2021/10/18	0.3	75.20	200	75.43	75.10	-199.7	25,018	-0.80%	大賣/鉅額交易
2021/10/15	1.2	74.90	156	75.14	75.10	-154.8	25,417	-0.61%	大賣/鉅額交易
2021/10/14	0.4	74.90	1	74.80	74.40	-0.6	25,773	0.00%
2021/10/12	1.2	74.11	2	74.45	74.80	-0.8	27,409	0.00%
2021/10/08	11	75.61	0	0.00	75.30	11	27,716	0.04%
2021/10/07	1	75.60	0	0.00	75.50	1	28,192	0.00%
2021/10/06	8	74.63	2	74.95	74.70	6	28,474	0.02%
2021/10/05	6.2	73.36	3	72.90	73.80	3.2	29,237	0.01%
2021/10/04	0.2	74.50	9.1	74.89	74.40	-8.9	29,236	-0.03%
2021/10/01	14.6	75.53	5.2	75.10	75.40	9.4	29,267	0.03%
2021/09/30	10.1	76.70	0	0.00	76.70	10.1	28,911	0.03%
2021/09/29	2.4	76.66	1	76.70	76.70	1.4	28,935	0.00%
2021/09/28	2	76.90	0	0.00	77.50	2	28,835	0.01%
2021/09/27	0	77.90	0	0.00	77.70	0	28,897	0.00%
2021/09/24	0.3	77.60	2	77.75	77.50	-1.8	28,910	-0.01%
2021/09/23	2	77.50	0	0.00	77.40	2	29,021	0.01%
2021/09/22	6.5	76.48	20	76.95	77.10	-13.5	29,044	-0.05%
2021/09/17	7	79.90	8	79.71	78.80	-1	28,590	0.00%
2021/09/16	1	80.70	3	80.83	80.70	-2	28,189	-0.01%
2021/09/15	0.3	81.40	1	80.80	81.40	-0.7	28,051	0.00%
2021/09/14	21.1	81.28	15	81.83	80.80	6.1	27,943	0.02%
2021/09/13	35.1	80.97	25.8	80.55	81.40	9.3	27,843	0.03%
2021/09/10	0	77.50	0	0.00	77.60	0	27,755	0.00%
2021/09/09	1.3	76.94	14	76.81	77.40	-12.7	28,035	-0.05%
2021/09/08	6.8	77.22	4.1	77.40	77.40	2.7	27,917	0.01%
2021/09/07	7	77.93	4	77.80	78.10	3	27,716	0.01%
2021/09/06	33.8	77.98	4.5	78.22	77.20	29.3	27,656	0.11%
2021/09/03	17.9	84.42	20	84.78	84.80	-2.2	27,059	-0.01%
2021/09/02	4.3	82.82	21	83.07	82.70	-16.7	26,702	-0.06%
2021/09/01	4	85.00	2	85.00	84.20	2	26,371	0.01%
2021/08/31	7	84.54	11	84.05	85.00	-4	26,181	-0.02%
2021/08/30	4.3	84.60	4	84.38	84.80	0.3	25,889	0.00%
2021/08/27	7	82.76	10.4	82.85	83.50	-3.4	25,694	-0.01%
2021/08/26	6	80.07	2.5	81.04	81.30	3.5	25,664	0.01%
2021/08/25	2	80.30	7	80.71	80.80	-5	25,798	-0.02%
2021/08/23	4	78.80	6.5	78.90	79.00	-2.5	25,584	-0.01%
2021/08/20	1	75.83	0	0.00	76.50	1	25,472	0.00%
2021/08/19	1.3	77.62	0	0.00	77.00	1.3	26,040	0.00%
2021/08/18	0	0.00	1	78.00	78.00	-1	25,902	0.00%
2021/08/17	0.1	77.20	1	77.30	78.20	-1	26,016	0.00%
2021/08/16	2.2	76.70	1	77.49	76.50	1.1	25,957	0.00%
2021/08/13	4	78.08	2	78.20	78.10	2	26,571	0.01%
2021/08/12	0	78.70	4	78.70	78.80	-4	26,794	-0.01%
2021/08/11	127	78.50	11	78.73	79.20	116	27,129	0.43%	大買/鉅額交易
2021/08/09	1.2	75.20	6	75.52	76.10	-4.8	28,302	-0.02%
2021/08/06	0.2	76.00	2	76.30	76.00	-1.8	28,733	-0.01%
2021/08/05	1	76.00	3	76.23	76.30	-2	29,698	-0.01%
2021/08/04	1	76.01	0	0.00	76.30	1	31,868	0.00%
2021/08/03	0	76.20	0	0.00	76.40	0	33,264	0.00%
2021/08/02	0	74.90	3	75.67	76.50	-3	34,382	-0.01%
2021/07/30	15.1	74.89	4	75.25	75.00	11.1	34,549	0.03%
2021/07/29	34	75.99	2	75.65	75.80	32	34,671	0.09%
2021/07/28	10.5	75.23	63.2	74.89	75.60	-52.7	35,189	-0.15%
2021/07/27	16.6	76.57	25	76.18	76.40	-8.5	35,754	-0.02%
2021/07/26	43.3	80.19	5	79.20	78.50	38.3	36,651	0.10%
2021/07/23	36.3	83.61	3.2	84.31	85.00	33.2	35,783	0.09%
2021/07/22	2	82.30	17.1	83.25	84.10	-15.1	35,413	-0.04%
2021/07/21	1	82.00	8.2	81.69	81.80	-7.2	35,067	-0.02%
2021/07/20	16.1	81.66	13.9	81.74	81.50	2.2	35,157	0.01%
2021/07/19	53.2	83.90	23.5	83.39	83.00	29.7	34,832	0.09%
2021/07/16	16.1	81.64	16.5	81.62	82.90	-0.4	34,503	0.00%
2021/07/15	25	79.29	23	79.50	79.50	2	33,951	0.01%
2021/07/14	19.3	77.72	13.5	77.45	78.10	5.8	33,901	0.02%
2021/07/13	10	76.20	4	76.98	76.20	6	33,916	0.02%
2021/07/12	41	77.99	12.1	78.17	76.10	29	33,786	0.09%
2021/07/09	9	74.00	0	0.00	74.20	9	33,694	0.03%
2021/07/08	12	74.67	16	74.51	74.80	-4	33,692	-0.01%
2021/07/07	9	73.90	1	74.00	74.00	8	33,896	0.02%
2021/07/06	17	73.80	3	73.93	73.70	14	34,220	0.04%
2021/07/05	4	73.70	2.1	73.80	73.90	2	34,315	0.01%
2021/07/02	12.1	73.36	5.2	73.20	72.90	6.9	34,431	0.02%
2021/07/01	1	73.80	1.2	73.56	73.40	-0.2	34,570	0.00%
2021/06/30	7	73.43	4	73.75	73.90	3	34,764	0.01%
2021/06/29	2	72.45	0	0.00	72.60	2	35,045	0.01%
2021/06/28	4	73.20	5	73.26	73.20	-1	35,424	0.00%
2021/06/25	1	72.20	13	73.20	72.90	-12	35,800	-0.03%
2021/06/24	2	71.70	12	71.95	71.90	-10	35,812	-0.03%
2021/06/23	11	71.07	2	71.30	71.80	9	36,140	0.02%
2021/06/22	1	70.30	2	70.65	70.70	-1	36,335	0.00%
2021/06/21	8.2	69.97	14	70.30	70.00	-5.8	36,352	-0.02%
2021/06/18	48.3	71.51	2	71.65	71.30	46.3	36,089	0.13%
2021/06/17	22.3	72.02	12	72.03	72.30	10.3	35,879	0.03%
2021/06/16	44.6	72.66	3.1	72.90	72.60	41.6	36,428	0.11%
2021/06/15	13	72.88	2	73.00	73.00	11	36,476	0.03%
2021/06/11	214	73.90	3	74.13	73.80	211	36,693	0.58%	大買/鉅額交易
2021/06/10	0	0.00	10	73.90	73.80	-10	36,729	-0.03%
2021/06/09	5	73.04	97.5	72.99	72.90	-92.5	37,125	-0.25%
2021/06/08	3	73.10	13	73.31	73.70	-10	37,549	-0.03%
2021/06/07	1	73.40	10	73.30	73.20	-9	38,854	-0.02%
2021/06/04	2.1	72.70	3	72.67	72.90	-0.9	39,203	0.00%
2021/06/03	12.1	73.51	18	74.31	73.60	-5.9	39,914	-0.01%
2021/06/02	3	73.63	17	73.62	74.50	-14	40,087	-0.03%
2021/06/01	11	72.41	3	72.57	73.00	8	39,920	0.02%
2021/05/31	18	72.19	36	71.89	72.30	-18	40,115	-0.04%
2021/05/28	10	71.89	7	71.99	72.00	3	40,194	0.01%
2021/05/27	5.2	70.47	3	71.60	71.60	2.2	40,267	0.01%
2021/05/26	4.1	71.36	4	71.45	71.60	0.1	40,456	0.00%
2021/05/25	7.2	71.89	80	71.92	71.90	-72.8	41,177	-0.18%
2021/05/24	11	71.15	3	71.93	72.00	8	41,309	0.02%
2021/05/21	87.1	73.46	87.4	72.11	72.00	-0.3	41,400	0.00%
2021/05/20	4.2	70.10	10	70.83	70.20	-5.9	40,820	-0.01%
2021/05/19	58.5	71.10	75.6	70.61	70.60	-17.1	40,702	-0.04%
2021/05/18	66.1	69.88	101.9	71.24	71.40	-35.8	40,660	-0.09%	大賣/
2021/05/17	14.4	66.41	30	67.46	65.60	-15.6	40,601	-0.04%
2021/05/14	30.5	69.85	17	69.41	69.60	13.5	39,774	0.03%
2021/05/13	69	68.85	58.2	69.52	68.60	10.8	39,246	0.03%
2021/05/12	154.9	71.60	153	70.17	70.00	1.9	38,421	0.00%	大買/大賣/
2021/05/11	201.5	76.78	93.5	76.95	74.80	108	36,694	0.29%	大買/鉅額交易
2021/05/10	101.2	73.61	94.2	76.22	76.60	7	35,260	0.02%	大買/
2021/05/07	34	70.20	4.5	70.35	70.80	29.6	34,384	0.09%
2021/05/06	67.9	70.18	14	69.47	69.60	53.9	34,193	0.16%
2021/05/05	14	69.14	19.3	68.76	69.50	-5.3	33,736	-0.02%
2021/05/04	31.4	67.39	17	67.95	67.40	14.4	33,156	0.04%
2021/05/03	489	69.95	30.2	70.20	68.80	458.8	32,463	1.41%	大買/鉅額交易
2021/04/29	6.2	64.33	21.2	64.21	64.20	-15	31,048	-0.05%
2021/04/28	38.1	65.35	44.2	65.66	65.10	-6.1	30,854	-0.02%
2021/04/27	7.2	64.13	22	63.96	64.90	-14.8	30,724	-0.05%
2021/04/26	22	63.30	11.3	63.50	64.10	10.8	30,536	0.04%
2021/04/23	34	61.17	9	61.20	61.30	25	30,234	0.08%
2021/04/22	32.3	61.77	15	61.15	61.10	17.3	30,326	0.06%
2021/04/21	4	61.18	58	61.00	61.40	-54	30,017	-0.18%
2021/04/20	36	62.68	3	61.87	61.80	33	30,043	0.11%
2021/04/19	19	61.15	112.8	60.56	61.80	-93.8	30,178	-0.31%	大賣/
2021/04/16	14	59.84	66	59.42	60.00	-52	30,110	-0.17%
2021/04/15	118	58.98	44	58.89	60.00	74	30,284	0.24%	大買/
2021/04/14	4	57.15	16	57.08	57.10	-12	29,598	-0.04%
2021/04/13	5	58.08	6	57.80	57.80	-1	29,559	0.00%
2021/04/12	23	57.58	3	57.73	58.00	20	29,197	0.07%
2021/04/09	4	56.53	33	56.24	56.40	-29	28,971	-0.10%
2021/04/08	71.5	57.08	0	0.00	56.90	71.5	28,985	0.25%
2021/04/07	2	57.15	0	0.00	57.50	2	29,180	0.01%
2021/04/06	11	57.34	19	57.87	57.30	-8	28,913	-0.03%
2021/04/01	28	57.87	28	57.51	57.80	0	28,624	0.00%
2021/03/31	14	56.83	31	57.47	56.80	-17	28,086	-0.06%
2021/03/30	17	56.16	18.1	56.07	56.80	-1.1	27,757	0.00%
2021/03/29	2	55.90	16	55.81	55.90	-14	27,361	-0.05%
2021/03/26	14	55.59	3	55.43	55.50	11	27,328	0.04%
2021/03/25	33	55.03	62.5	54.85	55.30	-29.5	27,357	-0.11%
2021/03/24	25	54.36	0	0.00	54.40	25	27,212	0.09%
2021/03/23	4	54.95	8	54.69	54.50	-4	27,030	-0.01%
2021/03/22	57	53.65	0	0.00	53.90	57	26,920	0.21%
2021/03/19	10	53.86	0	0.00	53.70	10	27,234	0.04%
2021/03/18	4	54.38	3.5	54.89	54.40	0.5	26,995	0.00%
2021/03/17	20	54.74	11	54.49	54.50	9	27,457	0.03%
2021/03/16	7	55.40	0.1	55.50	55.40	6.9	27,420	0.03%
2021/03/15	8	55.76	2	55.70	55.50	6	27,388	0.02%
2021/03/12	3	54.90	2	55.20	54.90	1	27,099	0.00%
2021/03/11	73	56.15	35	56.09	55.40	38	26,922	0.14%
2021/03/10	8	53.90	39	53.62	54.00	-31	25,773	-0.12%
2021/03/09	9	53.51	20	53.40	53.70	-11	25,454	-0.04%
2021/03/08	4	51.75	6	51.90	52.10	-2	24,877	-0.01%
2021/03/05	3.1	50.57	2	50.40	50.80	1.1	24,534	0.00%
2021/03/04	10	50.38	0	0.00	50.60	10	25,238	0.04%
2021/03/03	1	51.10	4	51.00	51.00	-3	25,089	-0.01%
2021/03/02	9	50.78	12	50.93	50.10	-3	24,982	-0.01%
2021/02/26	54	50.57	11	50.59	49.90	43	24,694	0.17%
2021/02/25	14	51.06	10.6	51.39	51.70	3.4	23,847	0.01%
2021/02/24	9.1	50.05	32	49.98	50.00	-22.9	23,128	-0.10%
2021/02/23	13	49.80	15	49.86	49.75	-2	22,937	-0.01%
2021/02/22	11	49.37	1	49.80	48.95	10	22,702	0.04%
2021/02/19	12	48.99	15	48.96	49.10	-3	22,644	-0.01%
2021/02/18	7	49.79	3	49.78	49.20	4	22,724	0.02%
2021/02/17	3	49.20	64	49.13	48.90	-61	22,516	-0.27%
2021/02/05	0	0.00	1.1	47.19	46.90	-1.1	21,815	-0.01%
2021/02/04	2	47.18	0	0.00	47.10	2	22,053	0.01%
2021/02/03	0	47.15	8	47.39	47.60	-8	22,835	-0.03%
2021/02/02	3	46.93	14	46.47	47.25	-11	22,979	-0.05%
2021/02/01	1	45.80	0	0.00	45.95	1	22,665	0.00%
2021/01/29	2	46.00	0	0.00	45.55	2	22,644	0.01%
2021/01/28	27	46.05	2	46.10	46.20	25	22,410	0.11%
2021/01/27	1	46.85	0	0.00	46.80	1	22,191	0.00%
2021/01/26	3	46.85	0	0.00	46.50	3	22,119	0.01%
2021/01/22	5	46.50	0	0.00	46.25	5	21,726	0.02%
2021/01/21	0	0.00	1	46.55	46.20	-1	21,634	0.00%
2021/01/20	0	0.00	1	46.70	46.20	-1	21,583	0.00%
2021/01/19	1	47.45	1.2	47.30	47.25	-0.2	21,378	0.00%
2021/01/18	34.7	46.86	5	46.80	46.95	29.7	21,305	0.14%
2021/01/15	4	47.91	10	47.87	47.60	-6	21,046	-0.03%
2021/01/14	3	48.37	6.2	48.35	48.45	-3.2	20,910	-0.02%
2021/01/13	5	48.12	7	48.08	48.30	-2	20,703	-0.01%
2021/01/12	323	48.38	6	47.91	47.75	317	20,349	1.56%	大買/鉅額交易
2021/01/11	12	47.83	0.2	47.30	47.40	11.8	19,832	0.06%
2021/01/08	13	47.20	9	46.92	47.45	4	19,420	0.02%
2021/01/07	2	46.05	8.1	46.16	46.20	-6.1	18,928	-0.03%
2021/01/06	16	45.86	9	46.09	45.60	7	18,827	0.04%
2021/01/05	6	46.18	2	46.25	46.35	4	18,643	0.02%
2021/01/04	5	46.19	2	46.25	46.25	3	18,599	0.02%
2020/12/31	12	46.80	63	46.59	46.75	-51	18,506	-0.28%
2020/12/30	28	46.42	30	46.21	46.90	-2	18,315	-0.01%
2020/12/28	13.1	45.39	0	0.00	45.55	13.1	18,096	0.07%
2020/12/25	6	45.59	0	0.00	45.50	6	18,122	0.03%
2020/12/24	5	45.60	0	0.00	45.55	5	18,141	0.03%
2020/12/23	1	44.65	0.8	44.80	44.80	0.2	17,948	0.00%
2020/12/22	2	45.25	0	0.00	44.90	2	17,960	0.01%
2020/12/21	7	45.30	6	45.60	45.50	1	18,211	0.01%
2020/12/18	2	46.65	5	46.05	46.00	-3	18,064	-0.02%
2020/12/17	3	46.32	0	0.00	46.20	3	17,979	0.02%
2020/12/16	2	46.40	1	46.40	46.35	1	18,050	0.01%
2020/12/15	5	46.00	5	46.60	45.85	0	18,040	0.00%
2020/12/14	20	47.42	3.4	47.85	47.30	16.6	17,640	0.09%
2020/12/11	36	47.12	65.1	46.95	47.20	-29.1	17,326	-0.17%
2020/12/10	5	45.68	6	45.47	45.65	-1	16,697	-0.01%
2020/12/09	0	0.00	2	44.85	45.10	-2	16,532	-0.01%
2020/12/08	1	45.25	4	45.05	45.40	-3	16,584	-0.02%
2020/12/07	0	0.00	9	45.41	45.60	-9	16,494	-0.05%
2020/12/04	8	45.00	2	44.85	45.15	6	16,320	0.04%
2020/12/03	1	44.45	1	44.30	44.45	0	16,105	0.00%
2020/12/02	3	44.47	0	0.00	44.55	3	15,890	0.02%
2020/12/01	4	44.68	0	0.00	44.80	4	15,675	0.03%
2020/11/30	8	44.79	2	45.55	44.30	6	15,570	0.04%
2020/11/27	2	45.45	3	45.70	45.65	-1	14,834	-0.01%
2020/11/26	41	45.62	3	45.53	45.60	38	14,746	0.26%
2020/11/25	1	45.35	2	45.13	45.15	-1	14,672	-0.01%
2020/11/24	2	45.10	1	44.95	44.95	1	14,637	0.01%
2020/11/23	1	45.40	12	45.23	45.50	-11	14,581	-0.08%
2020/11/20	10	44.58	10	44.85	44.90	0	14,590	0.00%
2020/11/19	1	45.50	1	45.25	45.25	0	14,975	0.00%
2020/11/18	1	45.40	0	0.00	45.50	1	14,881	0.01%
2020/11/17	3	45.37	2	45.68	45.55	1	14,877	0.01%
2020/11/16	5	45.46	10	45.50	45.55	-5	14,813	-0.03%
2020/11/13	2	45.18	1	45.30	45.30	1	14,784	0.01%
2020/11/12	3	45.33	1.1	45.01	45.20	1.9	14,647	0.01%
2020/11/11	18	44.91	12	45.22	45.55	6	14,376	0.04%
2020/11/10	0	0.00	9	43.54	43.60	-9	13,554	-0.07%
2020/11/09	0	0.00	1	42.60	42.70	-1	13,328	-0.01%
2020/11/05	0.2	41.60	1	41.75	41.65	-0.8	13,504	-0.01%
2020/11/04	0	0.00	1	41.60	41.65	-1	13,527	-0.01%
2020/11/03	1	41.50	1	41.40	41.60	0	13,592	0.00%
2020/11/02	0	0.00	2	41.00	41.45	-2	13,664	-0.01%
2020/10/30	1	40.55	5	40.67	40.70	-4	13,672	-0.03%
2020/10/29	2	40.80	0	0.00	40.75	2	13,549	0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/26	2	41.48	0	0.00	41.70	2	13,648	0.01%
2020/10/23	0	0.00	0.4	41.45	41.40	-0.4	13,717	0.00%
2020/10/20	1.2	41.39	0	0.00	41.40	1.2	13,680	0.01%
2020/10/16	0	0.00	6	41.45	41.35	-6	13,717	-0.04%
2020/10/15	2	41.45	0	0.00	41.30	2	13,830	0.01%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/13	8	41.49	0	0.00	41.45	8	13,582	0.06%
2020/10/12	1	41.35	1	41.45	41.45	0	13,601	0.00%
2020/10/05	2	41.33	0	0.00	41.20	2	13,460	0.01%
2020/09/30	2	41.75	0	0.00	41.90	2	13,544	0.01%
2020/09/25	0	0.00	1	40.90	40.80	-1	13,727	-0.01%
2020/09/24	8.2	40.64	1	40.85	40.60	7.2	13,700	0.05%
2020/09/23	3	41.40	0	0.00	41.75	3	13,275	0.02%
2020/09/22	0	0.00	2	41.90	41.90	-2	13,140	-0.02%
2020/09/21	0	0.00	6	42.55	42.40	-6	13,295	-0.05%
2020/09/17	0	0.00	1	43.70	43.25	-1	13,119	-0.01%
2020/09/16	0	0.00	2	43.75	43.75	-2	13,096	-0.02%
2020/09/15	0.1	43.65	0	0.00	43.75	0.1	13,018	0.00%
2020/09/14	1	43.65	1	43.65	43.65	0	13,087	0.00%
2020/09/11	4	43.41	0	0.00	43.45	4	13,010	0.03%
2020/09/10	2	42.95	1	43.05	43.05	1	12,965	0.01%
2020/09/09	0	0.00	2	41.85	42.25	-2	12,854	-0.02%
2020/09/08	0	0.00	0.7	42.50	42.50	-0.7	12,825	-0.01%
2020/09/07	4	42.45	1	42.40	42.45	3	12,905	0.02%
2020/09/04	0.1	42.50	0	0.00	42.45	0.1	13,169	0.00%
2020/09/01	3	42.63	0	0.00	42.80	3	13,346	0.02%
2020/08/31	1	43.05	0	0.00	42.80	1	13,272	0.01%
2020/08/28	1	43.30	11	43.22	43.30	-10	13,213	-0.08%
2020/08/26	0.1	43.30	1	43.10	43.40	-1	13,235	-0.01%
2020/08/25	3	42.48	17	43.04	43.40	-14	13,156	-0.11%
2020/08/24	4	41.74	2	41.70	41.70	2	12,833	0.02%
2020/08/21	6	41.45	1	41.55	41.80	5	12,897	0.04%
2020/08/20	2	41.45	4	41.50	41.40	-2	12,766	-0.02%
2020/08/19	5	43.14	2	43.20	42.75	3	12,709	0.02%
2020/08/17	0	0.00	1	42.50	42.50	-1	12,560	-0.01%
2020/08/14	0	0.00	3	41.83	41.85	-3	12,580	-0.02%
2020/08/11	2	42.25	0	0.00	41.75	2	12,660	0.02%
2020/08/10	1	41.70	31	41.75	41.75	-30	12,546	-0.24%
2020/08/06	2	41.48	0	0.00	41.55	2	12,531	0.02%
2020/08/05	0.3	41.45	0	0.00	41.40	0.3	12,568	0.00%
2020/07/31	2	41.75	1	41.85	41.75	1	12,603	0.01%
2020/07/29	0.1	41.80	10	42.40	41.80	-9.9	12,418	-0.08%
2020/07/28	1	41.50	0	0.00	41.70	1	12,617	0.01%
2020/07/27	1	41.90	0	0.00	41.80	1	12,746	0.01%
2020/07/24	5	42.03	1	42.00	42.00	4	12,880	0.03%
2020/07/23	1	42.60	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	1	43.05	43.10	-1	12,889	-0.01%
2020/07/21	3	42.50	0	0.00	42.50	3	12,846	0.02%
2020/07/20	1	42.50	5	42.55	42.65	-4	12,732	-0.03%
2020/07/16	0	0.00	3	42.92	42.85	-3	13,060	-0.02%
2020/07/15	2	42.95	1	42.95	42.80	1	13,046	0.01%
2020/07/14	1	42.70	2	42.88	42.70	-1	13,170	-0.01%
2020/07/10	12	42.46	0	0.00	42.40	12	13,490	0.09%
2020/07/09	0	0.00	2	43.48	42.80	-2	13,702	-0.01%
2020/07/08	13	43.10	0	0.00	43.10	13	13,617	0.10%
2020/07/07	2	43.25	9	43.24	43.30	-7	13,722	-0.05%
2020/07/06	0	0.00	1	43.20	43.30	-1	13,742	-0.01%
2020/07/02	2	42.20	0	0.00	42.10	2	14,007	0.01%
2020/07/01	2	42.00	2	42.23	42.30	0	14,311	0.00%
2020/06/30	10	43.88	0	0.00	43.90	10	14,307	0.07%
2020/06/29	1	43.65	0.6	43.80	43.80	0.4	14,241	0.00%
2020/06/24	3	44.13	1	44.25	44.15	2	14,247	0.01%
2020/06/19	2	43.60	0.3	43.60	43.60	1.8	14,773	0.01%
2020/06/18	1	43.75	0	0.00	43.85	1	14,934	0.01%
2020/06/17	0	0.00	1	43.80	44.30	-1	15,019	-0.01%
2020/06/15	2	43.20	0	0.00	43.10	2	16,095	0.01%
2020/06/12	3	42.90	0	0.00	43.25	3	16,407	0.02%
2020/06/11	0	0.00	1	44.90	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	2	44.43	44.60	-2	17,044	-0.01%
2020/06/09	0	0.00	5	44.06	44.00	-5	17,833	-0.03%
2020/06/05	3	43.55	1	43.55	43.50	2	18,324	0.01%
2020/06/04	0	0.00	6	43.51	43.55	-6	18,566	-0.03%
2020/06/03	1	43.40	0	0.00	43.55	1	18,973	0.01%
2020/06/02	0	0.00	5	42.88	42.95	-5	18,957	-0.03%
2020/06/01	0	0.00	1	42.80	42.50	-1	18,967	-0.01%
2020/05/28	3	42.02	0	0.00	42.05	3	18,742	0.02%
2020/05/27	0	0.00	3.3	42.78	42.65	-3.3	18,852	-0.02%
2020/05/26	3	42.53	5	42.57	42.45	-2	18,940	-0.01%
2020/05/25	1	41.10	0	0.00	41.70	1	18,867	0.01%
2020/05/22	3	41.87	1	42.00	41.70	2	18,881	0.01%
2020/05/21	0	0.00	2	42.60	42.70	-2	18,910	-0.01%
2020/05/20	1	42.20	1	42.30	42.25	0	18,801	0.00%
2020/05/18	2	41.10	3	41.18	41.20	-1	18,448	-0.01%
2020/05/15	0	0.00	13	41.18	41.15	-13	18,430	-0.07%
2020/05/14	2	40.60	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	40.75	1	41.00	40.95	0	18,156	0.00%
2020/05/12	3	41.03	0	0.00	41.20	3	18,167	0.02%
2020/05/11	2	41.28	8	41.08	41.20	-6	18,225	-0.03%
2020/05/08	1	40.90	0	0.00	40.65	1	18,241	0.01%
2020/05/07	5	40.55	0	0.00	40.50	5	18,279	0.03%
2020/05/06	2.3	40.57	0	0.00	40.55	2.3	18,315	0.01%
2020/05/05	2	40.85	0	0.00	40.65	2	18,380	0.01%
2020/05/04	9	40.73	13	40.53	40.75	-4	18,411	-0.02%
2020/04/30	13	42.37	4	41.91	42.30	9	18,225	0.05%
2020/04/29	2	40.75	12	41.23	41.05	-10	18,188	-0.05%
2020/04/28	7	40.14	2	40.20	40.30	5	18,182	0.03%
2020/04/27	1	39.85	5	39.82	40.10	-4	18,723	-0.02%
2020/04/24	5	39.21	0	0.00	39.20	5	18,683	0.03%
2020/04/23	2	39.60	6	39.96	39.60	-4	18,723	-0.02%
2020/04/22	4	38.40	1	39.00	39.45	3	18,721	0.02%
2020/04/21	5	39.18	0	0.00	39.00	5	18,670	0.03%
2020/04/20	2	40.20	0	0.00	40.10	2	18,566	0.01%
2020/04/17	2	41.20	10	40.86	40.60	-8	18,610	-0.04%
2020/04/16	4	40.30	0	0.00	40.20	4	18,482	0.02%
2020/04/15	2.5	40.97	4	40.99	41.05	-1.5	18,295	-0.01%
2020/04/14	9.4	40.32	4	40.13	40.65	5.4	18,190	0.03%
2020/04/13	2	39.55	3	39.50	39.50	-1	18,003	-0.01%
2020/04/10	1.3	38.65	12	39.04	39.20	-10.7	17,881	-0.06%
2020/04/09	1	38.05	9.6	38.32	38.20	-8.6	17,767	-0.05%
2020/04/08	0	0.00	10	37.90	37.95	-10	17,642	-0.06%
2020/04/07	4	37.23	0	0.00	37.25	4	17,403	0.02%
2020/04/06	11.2	37.33	5	37.49	37.30	6.2	17,181	0.04%
2020/04/01	0.5	37.40	0	0.00	37.40	0.5	16,908	0.00%
2020/03/31	2	37.35	1.4	38.15	37.55	0.6	16,767	0.00%
2020/03/30	2	37.38	0.4	38.30	37.90	1.6	16,494	0.01%
2020/03/27	3	38.08	30	38.26	38.30	-27	16,359	-0.17%
2020/03/26	5	37.06	6	37.30	37.30	-1	16,114	-0.01%
2020/03/25	12	37.17	23	37.22	37.10	-11	16,112	-0.07%
2020/03/24	2	36.35	6	36.89	36.25	-4	15,922	-0.03%
2020/03/23	3	35.37	11	35.75	36.00	-8	15,817	-0.05%
2020/03/20	13	35.69	9	36.63	37.50	4	15,842	0.03%
2020/03/19	48.4	35.40	4	35.15	34.85	44.4	15,428	0.29%
2020/03/18	9	36.92	6	37.28	36.85	3	15,332	0.02%
2020/03/17	14.3	37.31	6	37.72	37.35	8.3	15,127	0.05%
2020/03/16	14	38.36	10	38.85	38.05	4	14,810	0.03%
2020/03/13	22	37.87	7	38.59	39.65	15	14,425	0.10%
2020/03/12	13.2	41.01	2	40.60	40.50	11.2	13,472	0.08%
2020/03/11	4	42.35	2	42.50	42.15	2	13,056	0.02%
2020/03/10	4	42.44	2	42.25	42.35	2	13,022	0.02%
2020/03/09	23	42.81	0	0.00	42.35	23	12,848	0.18%
2020/03/06	2	44.23	2	44.90	44.20	0	12,372	0.00%
2020/03/05	0	0.00	6	45.02	45.15	-6	12,347	-0.05%
2020/03/04	3	44.03	0	0.00	44.45	3	12,451	0.02%
2020/03/02	5	43.78	10	44.00	43.95	-5	12,678	-0.04%
2020/02/27	4	44.46	2	44.45	44.45	2	13,147	0.02%
2020/02/26	5	44.51	1	44.70	44.70	4	13,411	0.03%
2020/02/25	3	44.58	0	0.00	44.95	3	13,301	0.02%
2020/02/24	7	45.11	1	45.25	45.00	6	13,338	0.04%
2020/02/21	6	45.70	0	0.00	45.70	6	13,244	0.05%
2020/02/20	2	45.93	0	0.00	46.10	2	13,321	0.02%
2020/02/19	1	46.30	0	0.00	46.35	1	13,295	0.01%
2020/02/18	1	45.90	0	0.00	46.00	1	13,310	0.01%
2020/02/17	6	45.74	1	45.90	45.95	5	13,316	0.04%
2020/02/14	1	46.05	0	0.00	46.15	1	13,329	0.01%
2020/02/13	2	46.03	0	0.00	46.05	2	13,428	0.01%
2020/02/12	5	46.46	1	46.45	46.35	4	13,455	0.03%
2020/02/11	2.1	45.95	1	45.90	46.00	1.1	13,347	0.01%
2020/02/10	1	44.85	0	0.00	45.15	1	13,575	0.01%
2020/02/07	0	0.00	2	45.40	45.40	-2	14,026	-0.01%
2020/02/05	0	45.40	2	45.05	45.40	-2	13,961	-0.01%
2020/02/04	0.1	45.10	25.6	44.83	45.05	-25.6	13,912	-0.18%
2020/02/03	11	44.09	1	43.30	44.15	10	13,979	0.07%
2020/01/31	3.3	44.94	0	0.00	45.05	3.3	13,806	0.02%
2020/01/30	4	45.49	47	45.02	45.00	-43	13,719	-0.31%
2020/01/20	2	47.05	0	0.00	47.10	2	13,126	0.02%
2020/01/17	0	0.00	8	47.01	47.15	-8	13,064	-0.06%
2020/01/16	0	0.00	1	46.80	46.90	-1	12,986	-0.01%
2020/01/15	0	0.00	21	46.95	46.80	-21	12,907	-0.16%
2020/01/14	1	47.00	1	47.00	47.00	0	12,838	0.00%
2020/01/09	2	45.98	0	0.00	46.00	2	12,608	0.02%
2020/01/08	1	45.80	0	0.00	45.80	1	12,623	0.01%
2020/01/07	0.5	46.20	0	0.00	46.30	0.5	12,548	0.00%
2020/01/06	2	46.40	2	46.35	46.40	0	12,563	0.00%
2020/01/03	0	0.00	10	46.80	46.75	-10	12,558	-0.08%
2019/12/31	4	46.44	1	46.60	46.40	3	12,504	0.02%
2019/12/27	1	46.60	1	46.70	46.75	0	12,512	0.00%
2019/12/26	1	46.45	1	46.45	46.50	0	12,435	0.00%
2019/12/25	1	46.45	0	0.00	46.45	1	12,509	0.01%
2019/12/23	1	46.55	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	0.00	2	46.75	46.75	-2	12,650	-0.02%
2019/12/19	4	46.68	0.3	46.65	46.75	3.7	12,514	0.03%
2019/12/18	0	0.00	3	46.77	46.75	-3	12,459	-0.02%
2019/12/17	30	46.25	14	46.35	46.50	16	12,454	0.13%
2019/12/16	39	46.62	1	46.55	46.60	38	12,268	0.31%
2019/12/13	9	46.97	12	47.05	47.15	-3	12,136	-0.02%
2019/12/12	0	0.00	40	46.09	46.05	-40	11,685	-0.34%
2019/12/11	1	46.05	5	46.00	45.95	-4	11,598	-0.03%
2019/12/10	1	45.50	6	45.50	45.55	-5	11,447	-0.04%
2019/12/09	1	45.35	14	45.39	45.45	-13	11,404	-0.11%
2019/12/06	6	45.20	0	0.00	45.45	6	11,572	0.05%
2019/12/02	3	44.65	0	0.00	44.80	3	11,513	0.03%
2019/11/29	15	44.88	0	0.00	44.80	15	11,431	0.13%
2019/11/28	3	45.43	0	0.00	45.40	3	11,208	0.03%
2019/11/27	1	45.90	3	46.00	45.85	-2	11,107	-0.02%
2019/11/26	0	0.00	7	46.35	46.00	-7	10,945	-0.06%
2019/11/25	0	0.00	12	45.73	46.10	-12	10,286	-0.12%
2019/11/21	8	44.95	0	0.00	45.05	8	10,041	0.08%
2019/11/15	0	0.00	1	45.10	45.30	-1	9,898	-0.01%
2019/11/14	2.1	45.13	0	0.00	45.10	2.1	9,986	0.02%
2019/11/13	2	45.35	0	0.00	45.30	2	10,209	0.02%
2019/11/11	8	45.00	8	45.15	45.20	0	10,222	0.00%
2019/11/07	7	45.93	2.1	46.17	45.50	4.9	10,148	0.05%
2019/11/06	2	45.80	3	45.40	45.85	-1	9,873	-0.01%
2019/11/04	1	44.50	0	0.00	44.95	1	9,414	0.01%
2019/11/01	3	44.35	0	0.00	44.55	3	9,445	0.03%
2019/10/29	0	0.00	1	45.35	45.45	-1	9,564	-0.01%
2019/10/25	0	0.00	102	45.50	45.50	-102	9,528	-1.07%	大賣/鉅額交易
2019/10/24	1	45.30	0	0.00	45.55	1	9,527	0.01%
2019/10/22	0	0.00	4	45.38	45.50	-4	9,502	-0.04%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/16	0	0.00	9	45.08	45.25	-9	9,499	-0.09%
2019/10/09	2	44.33	3	44.45	43.90	-1	9,473	-0.01%
2019/10/07	0	0.00	1	44.00	44.00	-1	9,406	-0.01%
2019/10/04	2	43.95	0	0.00	44.00	2	9,453	0.02%
2019/10/03	6.5	44.02	0	0.00	44.10	6.5	9,476	0.07%
2019/09/25	2.5	44.42	0	0.00	44.40	2.5	10,268	0.02%
2019/09/19	1	45.15	0	0.00	45.20	1	10,757	0.01%
2019/09/17	0	0.00	1	45.10	45.55	-1	10,693	-0.01%
2019/09/12	2	45.03	31	45.05	45.00	-29	10,726	-0.27%
2019/09/11	0	0.00	3	44.83	44.95	-3	10,826	-0.03%
2019/09/10	0	0.00	6	45.02	44.90	-6	10,813	-0.06%
2019/09/09	0	0.00	12	44.48	44.55	-12	10,670	-0.11%
2019/09/06	0	0.00	1	43.95	44.00	-1	10,567	-0.01%
2019/09/03	4	43.50	0	0.00	43.25	4	10,585	0.04%
2019/08/30	0	0.00	10	43.51	43.65	-10	10,756	-0.09%
2019/08/29	1	43.10	0	0.00	43.15	1	10,797	0.01%
2019/08/28	0	0.00	10	43.53	43.70	-10	10,818	-0.09%
2019/08/23	0	0.00	3	43.15	43.10	-3	10,801	-0.03%
2019/08/21	0	0.00	3	43.22	42.90	-3	11,145	-0.03%
2019/08/16	0	0.00	1	42.80	43.15	-1	11,048	-0.01%
2019/08/15	15	41.89	0	0.00	41.90	15	10,942	0.14%
2019/08/14	7.1	42.50	0	0.00	42.05	7.1	11,055	0.06%
2019/08/13	2	42.35	1	42.35	42.30	1	11,116	0.01%
2019/08/12	2	42.10	0	0.00	41.90	2	11,259	0.02%
2019/08/08	2	41.78	0	0.00	41.90	2	11,569	0.02%
2019/08/07	4	41.74	0	0.00	41.65	4	11,618	0.03%
2019/08/06	3	41.45	0	0.00	41.70	3	11,901	0.03%
2019/08/05	4	42.01	0	0.00	42.00	4	11,942	0.03%
2019/08/02	4	42.39	0	0.00	42.35	4	11,942	0.03%
2019/08/01	0	0.00	1	42.90	42.90	-1	12,024	-0.01%
2019/07/31	0	0.00	0.1	43.40	43.20	-0.1	12,042	0.00%
2019/07/30	2	43.55	0	0.00	43.50	2	11,991	0.02%
2019/07/29	1	43.60	1	43.50	43.55	0	12,158	0.00%
2019/07/26	1	43.55	5	43.55	43.50	-4	12,256	-0.03%
2019/07/23	1	43.55	0	0.00	43.55	1	12,576	0.01%
2019/07/22	3	43.70	0	0.00	43.60	3	12,563	0.02%
2019/07/19	2	43.50	0	0.00	43.50	2	12,593	0.02%
2019/07/17	2	43.60	0	0.00	43.50	2	12,580	0.02%
2019/07/16	2	43.95	0	0.00	44.00	2	12,466	0.02%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/12	1	43.95	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/05	5	44.30	1	44.25	44.30	4	13,178	0.03%
2019/07/04	1	44.45	0	0.00	44.35	1	13,236	0.01%
2019/07/03	2	45.98	2	46.10	46.10	0	13,177	0.00%
2019/07/02	1	46.30	1	46.35	46.25	0	13,031	0.00%
2019/06/28	3	45.82	7	45.93	45.85	-4	12,611	-0.03%
2019/06/27	1	45.90	23	45.85	45.80	-22	12,572	-0.17%
2019/06/26	1	45.45	2	45.45	45.40	-1	12,505	-0.01%
2019/06/20	0	0.00	1	44.70	44.65	-1	12,612	-0.01%
2019/06/19	1	44.65	1	44.65	44.80	0	12,755	0.00%
2019/06/17	0	0.00	2	44.15	44.10	-2	12,868	-0.02%
2019/06/14	2	43.45	1	43.70	43.55	1	13,091	0.01%
2019/06/13	2	44.05	0	0.00	43.65	2	13,170	0.02%
2019/06/12	0	0.00	2	44.35	44.35	-2	13,250	-0.02%
2019/06/11	2	44.15	0	0.00	44.45	2	13,372	0.01%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/04	0	0.00	5	43.50	43.90	-5	13,470	-0.04%
2019/06/03	0	0.00	1	43.20	43.65	-1	13,451	-0.01%
2019/05/29	0.5	42.50	0	0.00	42.45	0.5	13,576	0.00%
2019/05/28	5.5	42.26	0	0.00	42.30	5.5	13,740	0.04%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/21	2	42.98	4	42.36	43.05	-2	13,864	-0.01%
2019/05/20	2	41.93	0	0.00	41.90	2	13,733	0.01%
2019/05/17	36	42.13	0	0.00	41.90	36	13,636	0.26%
2019/05/16	11	42.27	3	42.37	42.00	8	13,498	0.06%
2019/05/15	1	43.35	0	0.00	43.25	1	13,362	0.01%
2019/05/14	1	43.30	1	43.15	43.15	0	13,373	0.00%
2019/05/13	80	43.83	0	0.00	43.80	80	13,270	0.60%
2019/05/10	1	44.90	1	45.00	44.60	0	13,345	0.00%
2019/05/09	3	44.73	20	44.65	44.60	-17	13,436	-0.13%
2019/05/08	2	45.13	0	0.00	45.05	2	13,438	0.01%
2019/05/07	1	45.55	1	45.50	45.40	0	13,491	0.00%
2019/05/06	1	45.50	0	0.00	45.60	1	13,686	0.01%
2019/05/03	0	0.00	3	46.18	46.15	-3	13,628	-0.02%
2019/05/02	6	45.89	169	46.26	46.40	-163	13,506	-1.21%	大賣/鉅額交易
2019/04/30	0	0.00	30.6	45.80	45.60	-30.6	13,422	-0.23%
2019/04/29	9	45.57	2	45.60	45.70	7	13,422	0.05%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/24	3	45.25	2	45.45	45.40	1	13,919	0.01%
2019/04/22	0.5	45.25	0	0.00	45.25	0.5	14,494	0.00%
2019/04/19	0	0.00	11	45.30	45.20	-11	14,744	-0.07%
2019/04/18	4	44.89	10	44.75	45.00	-6	14,768	-0.04%
2019/04/17	101	45.13	0	0.00	45.20	101	14,610	0.69%	大買/鉅額交易
2019/04/16	5	45.13	0	0.00	45.30	5	14,477	0.03%
2019/04/11	0	0.00	1.1	45.74	45.55	-1.1	14,325	-0.01%
2019/04/10	0	0.00	0.7	45.65	45.50	-0.7	14,249	0.00%
2019/04/08	7	45.45	0	0.00	45.35	7	14,074	0.05%
2019/04/03	1.3	45.96	0	0.00	46.00	1.3	13,801	0.01%
2019/04/02	0	0.00	0.4	46.00	46.00	-0.4	13,773	0.00%
2019/04/01	1	46.20	9	46.13	45.60	-8	13,728	-0.06%
2019/03/29	4	45.04	6	45.06	46.00	-2	13,562	-0.01%
2019/03/28	1	44.65	3	44.80	45.10	-2	13,404	-0.01%
2019/03/27	112	44.98	0	0.00	44.95	112	13,331	0.84%	大買/鉅額交易
2019/03/26	2	45.55	0	0.00	45.50	2	13,224	0.02%
2019/03/25	5	45.64	1	45.70	45.55	4	13,349	0.03%
2019/03/22	0.5	46.50	4	46.83	46.40	-3.5	13,166	-0.03%
2019/03/21	1	46.90	56	46.91	46.90	-55	13,054	-0.42%
2019/03/20	1	46.90	4	47.04	47.15	-3	13,050	-0.02%
2019/03/19	7	46.54	8	46.77	46.95	-1	12,850	-0.01%
2019/03/18	0	0.00	34	45.93	46.00	-34	12,664	-0.27%
2019/03/15	12	45.20	5	45.30	45.25	7	12,582	0.06%
2019/03/14	11	45.39	11	45.35	45.25	0	12,452	0.00%
2019/03/13	13.3	45.27	7	45.29	45.25	6.3	12,434	0.05%
2019/03/12	1	45.05	2	45.23	45.00	-1	12,423	-0.01%
2019/03/11	4	44.59	0	0.00	44.50	4	12,436	0.03%
2019/03/08	36	44.71	10	44.80	44.70	26	12,490	0.21%
2019/03/07	0	0.00	8	45.08	45.10	-8	12,623	-0.06%
2019/03/05	1	45.10	13	45.08	45.10	-12	12,846	-0.09%
2019/03/04	7	44.91	1	45.15	45.15	6	12,921	0.05%
2019/02/26	0.1	45.60	13	45.46	45.45	-12.9	12,558	-0.10%
2019/02/25	1	45.20	1	45.20	45.30	0	12,239	0.00%
2019/02/22	8	44.98	0	0.00	45.00	8	12,147	0.07%
2019/02/21	6	44.98	0	0.00	45.10	6	12,083	0.05%
2019/02/20	10	44.99	3	44.97	45.05	7	12,003	0.06%
2019/02/19	12	44.84	5	44.84	44.85	7	11,846	0.06%
2019/02/18	2	44.70	13	44.74	44.75	-11	11,801	-0.09%
2019/02/15	5	44.54	2	44.50	44.40	3	11,767	0.03%
2019/02/14	4	44.74	3	44.83	44.50	1	11,660	0.01%
2019/02/13	5	44.49	4	44.56	44.60	1	11,458	0.01%
2019/02/12	2	44.23	0	0.00	44.30	2	11,447	0.02%
2019/02/11	4	44.35	0	0.00	44.15	4	11,317	0.04%
2019/01/30	3	44.55	0	0.00	44.55	3	11,181	0.03%
2019/01/29	5	44.61	4	44.71	44.75	1	11,121	0.01%
2019/01/28	7	44.48	2	44.40	44.60	5	10,954	0.05%
2019/01/25	2	44.00	0	0.00	44.00	2	10,827	0.02%
2019/01/24	6	44.08	1	44.05	44.05	5	10,643	0.05%
2019/01/22	1	44.15	0	0.00	44.25	1	10,710	0.01%
2019/01/21	18	44.38	18	44.45	44.30	0	10,736	0.00%
2019/01/18	0	0.00	2	44.15	44.15	-2	10,904	-0.02%
2019/01/17	2	44.13	0	0.00	44.05	2	11,002	0.02%
2019/01/16	11	44.17	0	0.00	44.00	11	10,922	0.10%
2019/01/15	15	44.63	0	0.00	44.60	15	10,614	0.14%
2019/01/14	26	45.08	0	0.00	45.00	26	10,342	0.25%
2019/01/11	8	46.26	1	46.45	45.95	7	10,140	0.07%
2019/01/10	6	46.76	0	0.00	46.90	6	9,958	0.06%
2019/01/09	5	47.05	1	47.10	47.05	4	10,011	0.04%
2019/01/07	1	46.00	0	0.00	45.95	1	10,273	0.01%
2019/01/04	22	45.48	0	0.00	45.30	22	10,445	0.21%
2019/01/03	3	45.85	0	0.00	45.80	3	10,903	0.03%
2019/01/02	4	46.26	0	0.00	46.10	4	11,063	0.04%
2018/12/28	31	46.61	0	0.00	47.05	31	11,114	0.28%
2018/12/27	0	0.00	164	46.90	46.95	-164	11,424	-1.44%	大賣/鉅額交易
2018/12/26	0	0.00	11	46.63	46.50	-11	11,549	-0.10%
2018/12/25	5	46.20	0	0.00	46.50	5	11,742	0.04%
2018/12/24	7	46.60	1	46.85	46.85	6	11,927	0.05%
2018/12/22	2	47.05	0	0.00	47.05	2	12,082	0.02%
2018/12/21	165	46.95	0	0.00	47.30	165	12,410	1.33%	大買/鉅額交易
2018/12/20	3	46.95	0	0.00	47.05	3	12,555	0.02%
2018/12/19	4	47.10	0	0.00	47.30	4	12,580	0.03%
2018/12/18	11	47.17	0	0.00	47.05	11	12,666	0.09%
2018/12/14	7	47.71	10	47.50	47.45	-3	13,129	-0.02%
2018/12/13	0	0.00	1	47.85	48.05	-1	13,081	-0.01%
2018/12/11	1	47.20	0	0.00	47.25	1	13,061	0.01%
2018/12/10	32	47.50	0	0.00	47.50	32	12,977	0.25%
2018/12/06	5	48.00	3	48.05	48.00	2	12,897	0.02%
2018/12/05	1	48.40	2	48.50	48.35	-1	12,874	-0.01%
2018/12/04	41	48.36	0	0.00	48.75	41	12,872	0.32%
2018/12/03	6	49.03	2	49.05	49.15	4	12,840	0.03%
2018/11/30	1	48.80	0	0.00	48.80	1	12,724	0.01%
2018/11/29	11	48.80	0	0.00	48.60	11	12,537	0.09%
2018/11/28	9	48.94	0	0.00	48.85	9	12,400	0.07%
2018/11/27	7	49.34	0	0.00	49.10	7	12,281	0.06%
2018/11/23	6	50.20	0	0.00	50.10	6	12,218	0.05%
2018/11/21	2	50.50	0	0.00	50.70	2	12,268	0.02%
2018/11/20	2	50.75	0	0.00	50.50	2	12,327	0.02%
2018/11/13	0	0.00	6	51.00	51.00	-6	12,510	-0.05%
2018/11/12	1	50.90	0	0.00	50.90	1	12,588	0.01%
2018/11/09	3	51.00	0	0.00	51.10	3	12,793	0.02%
2018/11/08	0	0.00	1	50.80	50.90	-1	12,772	-0.01%
2018/11/07	2	49.93	2	50.05	50.30	0	12,670	0.00%
2018/11/06	0	0.00	4	49.58	49.80	-4	12,719	-0.03%
2018/11/05	3	48.60	2	48.70	49.20	1	12,683	0.01%
2018/11/02	5	48.15	0	0.00	48.90	5	12,682	0.04%
2018/10/31	2	48.03	0	0.00	48.45	2	12,664	0.02%
2018/10/26	2	47.00	0	0.00	47.10	2	12,485	0.02%
2018/10/25	1	48.20	0	0.00	48.00	1	12,226	0.01%
2018/10/19	0	0.00	2	50.00	50.20	-2	12,270	-0.02%
2018/10/18	0.3	49.75	0	0.00	49.60	0.3	12,235	0.00%
2018/10/16	0	0.00	6	49.90	49.70	-6	12,337	-0.05%
2018/10/15	0	0.00	3	50.00	49.95	-3	12,269	-0.02%
2018/10/12	20	49.20	0	0.00	50.10	20	12,013	0.17%
2018/10/11	3	49.98	3	49.90	49.65	0	11,865	0.00%
2018/10/09	20	51.60	1	52.00	51.50	19	11,377	0.17%
2018/10/08	2	51.10	6	51.50	51.60	-4	11,184	-0.04%
2018/10/05	4	51.00	6	50.90	50.90	-2	11,086	-0.02%
2018/10/01	0	0.00	43	52.33	52.50	-43	10,512	-0.41%
2018/09/28	1	52.00	9	51.88	51.80	-8	10,484	-0.08%
2018/09/27	4	51.40	3	51.30	51.90	1	10,330	0.01%
2018/09/25	1	51.50	1	51.50	51.10	0	10,326	0.00%
2018/09/21	0	0.00	17	51.09	51.10	-17	10,288	-0.17%
2018/09/20	5	50.40	0	0.00	50.40	5	9,862	0.05%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/17	1	50.00	0	0.00	50.00	1	10,140	0.01%
2018/09/14	3	50.10	1	50.40	50.10	2	10,481	0.02%
2018/09/12	1	49.80	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/10	2	49.60	0	0.00	49.40	2	11,238	0.02%
2018/09/07	1	49.50	0	0.00	49.50	1	11,443	0.01%
2018/09/04	1.2	50.73	0	50.90	50.90	1.2	11,548	0.01%
2018/08/31	2	50.70	0	0.00	50.90	2	11,622	0.02%
2018/08/30	0	0.00	1	50.60	50.50	-1	11,622	-0.01%
2018/08/28	1	50.70	0	0.00	50.80	1	11,740	0.01%
2018/08/27	1	50.60	0	0.00	50.70	1	11,774	0.01%
2018/08/24	2	49.80	0	0.00	49.85	2	11,640	0.02%
2018/08/23	1	49.90	0	0.00	50.10	1	11,918	0.01%
2018/08/22	0	0.00	1	49.95	50.10	-1	12,211	-0.01%
2018/08/20	2	50.00	0	0.00	49.90	2	12,047	0.02%
2018/08/17	1	49.70	1	49.70	49.90	0	12,024	0.00%
2018/08/16	1	49.70	0	0.00	49.70	1	11,979	0.01%
2018/08/15	1	50.00	2	50.00	50.10	-1	11,943	-0.01%
2018/08/10	13	50.80	0	0.00	50.90	13	12,319	0.11%
2018/08/09	1	50.50	0	0.00	50.40	1	12,483	0.01%
2018/08/07	3	50.57	0	0.00	50.50	3	12,772	0.02%
2018/08/06	1	50.60	0	0.00	50.40	1	12,831	0.01%
2018/08/02	1	50.40	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	2	50.90	51.00	-2	13,112	-0.02%
2018/07/31	21	50.61	45	50.68	50.70	-24	13,175	-0.18%
2018/07/27	30	50.10	1	50.20	50.20	29	13,116	0.22%
2018/07/26	8	50.12	0	0.00	50.30	8	13,168	0.06%
2018/07/25	21	50.36	0	0.00	50.20	21	13,156	0.16%
2018/07/24	1	50.40	1	50.30	50.30	0	13,149	0.00%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/17	1	50.80	0	0.00	50.80	1	13,139	0.01%
2018/07/13	3	50.80	0	0.00	51.00	3	13,230	0.02%
2018/07/05	1	50.00	0	0.00	49.80	1	13,409	0.01%
2018/07/04	0	0.00	33	49.90	50.00	-33	13,615	-0.24%
2018/07/03	2	50.40	0	0.00	50.00	2	13,638	0.01%
2018/07/02	1	51.10	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	50.80	0	0.00	51.10	1	13,434	0.01%
2018/06/28	2	50.80	0	0.00	50.50	2	13,314	0.02%
2018/06/26	1	51.10	2	51.20	50.90	-1	13,056	-0.01%
2018/06/25	10	53.40	10	53.30	53.20	0	12,832	0.00%
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	1	53.80	53.70	-1	12,714	-0.01%
2018/06/19	0	0.00	3	53.60	53.00	-3	12,672	-0.02%
2018/06/14	3	53.33	0	0.00	52.90	3	12,213	0.02%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/07	0	0.00	1	53.50	54.00	-1	12,354	-0.01%
2018/06/06	7	53.20	0	0.00	53.30	7	12,473	0.06%
2018/06/05	0	0.00	0.3	52.70	53.00	-0.3	12,369	0.00%
2018/05/31	0	0.00	2	51.90	52.10	-2	12,376	-0.02%
2018/05/30	0	0.00	1	51.40	51.20	-1	12,242	-0.01%
2018/05/29	1	53.20	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	2	53.40	53.30	-2	12,441	-0.02%
2018/05/22	0	0.00	1	53.60	53.70	-1	12,665	-0.01%
2018/05/21	69	53.16	2	53.10	53.20	67	12,638	0.53%
2018/05/18	2	52.90	3	53.00	52.90	-1	12,560	-0.01%
2018/05/17	1	52.70	1	52.20	52.50	0	12,527	0.00%
2018/05/16	0	0.00	9	52.10	52.20	-9	12,388	-0.07%
2018/05/15	2	51.70	1	52.20	51.20	1	12,430	0.01%
2018/05/14	1	51.70	1	51.70	51.80	0	12,756	0.00%
2018/05/11	3	51.60	21	51.65	51.80	-18	12,840	-0.14%
2018/05/10	0	0.00	20	51.10	51.00	-20	12,734	-0.16%
2018/05/09	0	0.00	10	50.90	50.70	-10	12,756	-0.08%
2018/05/04	30	50.20	0	0.00	50.10	30	12,970	0.23%
2018/05/02	1	51.30	1	51.30	51.30	0	13,013	0.00%
2018/04/30	1	50.70	0	0.00	51.00	1	13,175	0.01%
2018/04/27	0	0.00	32	50.71	50.80	-32	13,174	-0.24%
2018/04/26	0	0.00	13	50.42	50.50	-13	13,220	-0.10%
2018/04/24	21	50.19	0	0.00	50.20	21	13,388	0.16%
2018/04/23	6	50.20	2	50.50	50.20	4	13,527	0.03%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	12	50.08	69	49.92	50.00	-57	14,012	-0.41%
2018/04/17	21	49.96	10	49.97	49.95	11	14,128	0.08%
2018/04/16	3	50.83	0	0.00	50.60	3	14,244	0.02%
2018/04/13	5	51.12	0	0.00	51.20	5	14,345	0.03%
2018/04/11	9	51.06	0	0.00	51.00	9	14,669	0.06%
2018/04/10	0	0.00	5	50.70	51.00	-5	14,659	-0.03%
2018/04/09	4	49.95	0	0.00	50.30	4	14,670	0.03%
2018/04/03	1	49.85	9	49.95	49.90	-8	14,590	-0.05%
2018/04/02	0	0.00	7	50.20	50.10	-7	14,519	-0.05%
2018/03/31	16.2	50.20	0	0.00	50.20	16.2	14,579	0.11%
2018/03/30	6.4	50.15	0	0.00	50.10	6.4	14,685	0.04%
2018/03/29	0	0.00	10	50.10	50.10	-10	14,706	-0.07%
2018/03/28	0.3	50.30	2	50.50	50.30	-1.7	14,603	-0.01%
2018/03/27	1.2	50.62	3	50.70	50.70	-1.8	14,619	-0.01%
2018/03/26	16	50.33	0	0.00	50.40	16	14,557	0.11%
2018/03/23	14.5	50.23	1	50.00	50.30	13.5	14,657	0.09%
2018/03/22	0	0.00	2	51.60	51.80	-2	14,418	-0.01%
2018/03/21	0	0.00	4	51.53	51.50	-4	14,331	-0.03%
2018/03/20	1	51.30	3	51.43	51.70	-2	14,382	-0.01%
2018/03/19	0	0.00	1	51.60	51.60	-1	14,353	-0.01%
2018/03/16	0	0.00	1	50.90	51.70	-1	14,383	-0.01%
2018/03/12	0	0.00	2	52.20	51.80	-2	14,194	-0.01%
2018/03/05	1	50.20	0	0.00	50.10	1	15,600	0.01%
2018/03/02	5	51.20	1	50.90	50.80	4	15,494	0.03%
2018/02/26	0	0.00	1	52.70	52.20	-1	15,360	-0.01%
2018/02/21	0.1	51.90	2	51.80	51.90	-1.9	16,922	-0.01%
2018/02/09	0	0.00	1	50.30	50.20	-1	16,786	-0.01%
2018/02/07	2	50.55	91.6	50.79	50.20	-89.6	16,574	-0.54%
2018/02/06	37	50.16	2	49.95	49.20	35	16,301	0.21%
2018/02/05	1	52.20	0	0.00	52.10	1	15,858	0.01%
2018/02/02	1	53.50	0	0.00	53.40	1	15,666	0.01%
2018/02/01	2	54.25	0	0.00	54.00	2	15,579	0.01%
2018/01/29	2	53.70	0	0.00	54.00	2	15,380	0.01%
2018/01/25	0	0.00	1	53.30	53.40	-1	15,563	-0.01%
2018/01/24	3	52.70	10	52.80	52.80	-7	15,373	-0.05%
2018/01/23	0	0.00	1.2	53.80	54.00	-1.2	15,235	-0.01%
2018/01/22	1	54.00	0	0.00	54.10	1	15,357	0.01%
2018/01/19	1	53.70	1	53.80	53.90	0	15,384	0.00%
2018/01/18	0	0.00	2	54.00	53.80	-2	15,268	-0.01%
2018/01/17	2	54.30	0	0.00	54.20	2	15,074	0.01%
2018/01/16	1	54.80	5	54.36	54.80	-4	14,907	-0.03%
2018/01/10	0	0.00	8	52.91	53.00	-8	14,236	-0.06%
2018/01/08	0	0.00	1	52.00	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	2	52.20	52.20	-2	13,900	-0.01%
2018/01/04	7	51.80	3	51.50	51.90	4	13,779	0.03%
2018/01/03	0	0.00	8	51.45	51.50	-8	13,865	-0.06%