富邦金 (2881)-日盛-北高雄券商分點個股進出

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
76.0
漲跌
▼0.9
漲幅
-1.17%
成交量
12,025張
產業
上市金融類股
2555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－日盛-北高雄券商分點個股進出

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

日盛-北高雄券商分點個股進出
日盛-北高雄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
2023/04/06	0.1	56.90	0.5	56.70	56.80	-0.4	12,256	0.00%
2023/03/31	4	57.00	0	0.00	56.50	4	12,223	0.03%
2023/03/30	0.1	56.80	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0.5	56.80	0	0.00	56.90	0.5	12,306	0.00%
2023/03/27	0.1	56.30	4	56.25	56.30	-3.9	12,707	-0.03%
2023/03/24	0.1	56.50	0	0.00	56.30	0.1	13,079	0.00%
2023/03/23	0.1	56.60	2	56.00	56.50	-1.9	13,077	-0.01%
2023/03/22	7.1	56.22	1	56.20	56.20	6.1	13,097	0.05%
2023/03/21	5.4	55.47	1	55.20	55.30	4.4	13,028	0.03%
2023/03/20	9.2	55.04	0	0.00	55.00	9.2	13,252	0.07%
2023/03/17	1.5	55.82	0	0.00	55.50	1.5	13,148	0.01%
2023/03/16	14.5	55.33	4	55.25	55.10	10.5	13,023	0.08%
2023/03/15	4.4	56.82	0	0.00	56.50	4.4	12,799	0.03%
2023/03/14	3.3	56.74	2.2	57.00	56.70	1.1	12,817	0.01%
2023/03/13	6.6	57.64	10	57.55	57.70	-3.4	12,695	-0.03%
2023/03/10	25.2	58.59	0	0.00	58.30	25.2	12,600	0.20%
2023/03/09	1.6	59.51	0	0.00	59.40	1.6	12,587	0.01%
2023/03/08	1.5	59.67	2	59.60	60.00	-0.5	13,017	0.00%
2023/03/07	0.5	59.80	0	0.00	59.80	0.5	13,258	0.00%
2023/03/06	0.5	60.00	15.1	59.91	60.00	-14.6	13,412	-0.11%
2023/03/03	3	59.53	4	59.70	59.50	-1	13,565	-0.01%
2023/03/02	0	0.00	26	59.00	59.40	-26	13,702	-0.19%
2023/03/01	10.5	59.10	0	0.00	59.00	10.5	13,838	0.08%
2023/02/24	3	59.60	2	59.70	60.00	1	13,752	0.01%
2023/02/23	7	59.86	2	59.80	59.80	5	13,705	0.04%
2023/02/21	12	60.21	5	60.24	60.20	7	13,571	0.05%
2023/02/20	0	0.00	2	60.95	60.70	-2	13,746	-0.01%
2023/02/17	25	60.10	0	0.00	60.30	25	13,818	0.18%
2023/02/15	0	0.00	8.1	59.80	59.50	-8.1	14,446	-0.06%
2023/02/14	1	59.60	7	60.01	60.10	-6	14,414	-0.04%
2023/02/13	1.1	58.93	1	58.70	59.50	0.1	14,449	0.00%
2023/02/10	5.1	59.10	2	58.90	58.90	3.1	14,442	0.02%
2023/02/09	0.1	59.20	2	59.15	59.10	-1.9	14,470	-0.01%
2023/02/08	2	59.15	0.1	59.50	59.20	1.9	14,506	0.01%
2023/02/07	4	59.50	0	0.00	59.40	4	14,443	0.03%
2023/02/06	3.1	59.09	0	0.00	59.40	3.1	14,380	0.02%
2023/02/03	1	59.90	2.5	59.92	59.80	-1.5	14,258	-0.01%
2023/02/02	0	0.00	6	60.42	60.50	-6	14,283	-0.04%
2023/02/01	2.5	59.88	1.6	59.97	60.00	1	14,100	0.01%
2023/01/31	0.2	60.20	1.1	60.75	60.20	-0.9	14,018	-0.01%
2023/01/30	0	0.00	9.4	60.50	61.00	-9.4	13,815	-0.07%
2023/01/17	14.3	59.79	1.1	59.89	59.80	13.2	13,454	0.10%
2023/01/16	0	0.00	15	59.33	59.40	-15	13,298	-0.11%
2023/01/13	0	0.00	0.1	58.70	58.70	-0.1	13,228	0.00%
2023/01/12	0	0.00	0.1	58.60	58.90	-0.1	13,367	0.00%
2023/01/11	0.2	58.30	0	0.00	58.10	0.2	13,519	0.00%
2023/01/10	0.2	59.00	0	0.00	59.20	0.2	13,552	0.00%
2023/01/09	0	0.00	35.1	59.45	59.60	-35.1	13,546	-0.26%
2023/01/06	10	58.30	25.1	58.20	58.50	-15.1	13,433	-0.11%
2023/01/05	5	58.00	3	58.13	58.50	2	13,640	0.01%
2023/01/04	0	0.00	1	57.20	57.20	-1	13,576	-0.01%
2022/12/29	2.3	56.04	5	55.80	56.00	-2.7	13,846	-0.02%
2022/12/28	1	57.00	0	0.00	56.70	1	13,972	0.01%
2022/12/27	1	56.90	0	0.00	57.10	1	14,063	0.01%
2022/12/26	8	56.80	0	0.00	56.80	8	14,274	0.06%
2022/12/23	1	56.50	0	0.00	56.70	1	14,784	0.01%
2022/12/22	2	56.60	1	56.50	56.80	1	15,006	0.01%
2022/12/21	1	56.00	0	0.00	56.20	1	15,258	0.01%
2022/12/20	6.1	56.00	3	56.33	56.20	3.1	15,379	0.02%
2022/12/16	0.2	56.65	0	0.00	56.10	0.2	15,360	0.00%
2022/12/15	2	56.80	0	0.00	57.30	2	15,307	0.01%
2022/12/14	26	57.69	0	0.00	57.50	26	15,496	0.17%
2022/12/13	4	57.88	0	0.00	57.60	4	15,523	0.03%
2022/12/12	5.1	55.80	1	55.90	57.50	4.1	15,523	0.03%
2022/12/09	10	57.40	3	57.50	57.50	7	15,492	0.05%
2022/12/08	1.2	57.12	0.1	57.30	57.00	1.1	15,543	0.01%
2022/12/07	1	58.21	0	0.00	58.20	1	15,569	0.01%
2022/12/06	2	58.30	40.7	58.40	58.40	-38.7	15,598	-0.25%
2022/12/05	7	59.49	3	59.20	59.20	4	15,665	0.03%
2022/12/02	1.2	60.38	0	0.00	60.10	1.2	15,697	0.01%
2022/12/01	7.6	61.12	3.5	61.20	60.40	4.1	15,818	0.03%
2022/11/30	8	60.44	2.7	59.89	60.80	5.3	15,651	0.03%
2022/11/29	14	58.14	22.4	58.46	59.60	-8.4	15,187	-0.06%
2022/11/28	1	56.90	4.1	57.80	57.90	-3.1	14,933	-0.02%
2022/11/25	2	57.65	4.1	57.85	57.90	-2.1	14,874	-0.01%
2022/11/24	11	57.45	3	57.43	57.70	8	14,815	0.05%
2022/11/23	3	56.73	0.1	57.00	57.10	2.9	14,784	0.02%
2022/11/21	0	0.00	2	55.25	55.50	-2	14,781	-0.01%
2022/11/18	1.2	55.56	0.1	55.40	55.30	1.1	14,865	0.01%
2022/11/17	2	54.85	2	55.10	55.50	0	14,939	0.00%
2022/11/16	0.2	55.50	0	0.00	55.50	0.2	15,000	0.00%
2022/11/15	1	56.00	0	0.00	56.40	1	14,972	0.01%
2022/11/14	5.8	55.91	1.2	55.91	56.30	4.6	14,896	0.03%
2022/11/11	0	0.00	15.2	55.17	55.50	-15.2	14,748	-0.10%
2022/11/10	2.7	53.21	0.1	53.10	52.80	2.6	14,303	0.02%
2022/11/09	0.1	53.80	2.2	53.65	53.70	-2.1	14,324	-0.01%
2022/11/08	0.1	53.10	0	0.00	53.20	0.1	14,272	0.00%
2022/11/07	0.1	52.00	28.8	52.44	52.80	-28.7	14,314	-0.20%
2022/11/04	2	51.50	0.2	51.80	51.50	1.8	14,616	0.01%
2022/11/03	0	0.00	1	52.00	51.70	-1	14,659	-0.01%
2022/11/02	0.3	52.00	2	52.10	51.90	-1.7	14,696	-0.01%
2022/11/01	0.2	51.77	8.3	51.28	52.00	-8.1	14,820	-0.05%
2022/10/31	3.3	51.14	2.3	51.66	51.00	1	15,003	0.01%
2022/10/28	3	51.40	52.1	51.43	51.50	-49.1	15,117	-0.32%
2022/10/27	0	0.00	141.1	51.21	51.10	-141.1	15,265	-0.92%	大賣/鉅額交易
2022/10/26	0	0.00	4	50.40	50.40	-4	15,365	-0.03%
2022/10/25	4	49.40	0.1	49.95	49.95	3.9	15,349	0.03%
2022/10/24	1	49.80	1.1	50.09	49.80	-0.1	15,418	0.00%
2022/10/21	0.8	49.71	0.1	49.75	49.65	0.7	15,610	0.00%
2022/10/20	3.1	49.30	0.1	50.20	49.95	3	16,274	0.02%
2022/10/19	0.1	50.50	5.1	50.48	50.40	-5	16,593	-0.03%
2022/10/18	4.1	49.69	9	49.54	50.50	-4.9	16,666	-0.03%
2022/10/17	9	48.56	0	0.00	48.70	9	16,711	0.05%
2022/10/14	1	48.45	0	0.00	48.45	1	16,847	0.01%
2022/10/13	12.3	48.75	10	48.19	48.15	2.3	17,060	0.01%
2022/10/11	1.3	49.59	0	0.00	49.50	1.3	17,391	0.01%
2022/10/07	15.1	50.40	0	0.00	50.70	15.1	17,483	0.09%
2022/10/06	1.1	50.34	1	50.60	50.70	0.1	17,702	0.00%
2022/10/05	0	0.00	2	50.65	50.60	-2	17,977	-0.01%
2022/10/04	1.7	49.11	0	0.00	49.45	1.7	18,198	0.01%
2022/10/03	5.2	49.00	0	0.00	48.90	5.2	18,097	0.03%
2022/09/30	52.7	49.44	49	49.65	49.90	3.7	18,121	0.02%
2022/09/29	30.2	50.35	25.1	50.42	50.30	5.1	17,935	0.03%
2022/09/28	9.4	50.46	1	50.50	50.10	8.4	17,904	0.05%
2022/09/27	3.7	52.19	0	0.00	51.90	3.7	17,867	0.02%
2022/09/26	11.9	52.52	52	52.90	52.90	-40.1	17,813	-0.23%
2022/09/23	1.1	54.03	1	54.20	53.80	0.1	17,932	0.00%
2022/09/22	4.1	53.33	0	0.00	54.40	4.1	18,087	0.02%
2022/09/21	5.1	56.82	0	0.00	56.50	5.1	17,955	0.03%
2022/09/20	0.1	57.00	0	0.00	56.90	0.1	17,821	0.00%
2022/09/19	2	56.85	0	0.00	56.80	2	17,853	0.01%
2022/09/15	8	56.83	2	57.15	56.80	6	17,757	0.03%
2022/09/14	10.2	56.74	2	56.80	56.70	8.2	17,795	0.05%
2022/09/13	7.2	57.80	2	57.70	57.70	5.2	17,951	0.03%
2022/09/12	31.1	57.25	6	57.42	57.30	25.1	18,122	0.14%
2022/09/08	27	56.66	0	0.00	56.50	27	18,203	0.15%
2022/09/07	6.1	56.02	51	56.20	56.10	-44.9	18,272	-0.25%
2022/09/06	1.5	57.10	0	0.00	56.90	1.5	18,236	0.01%
2022/09/05	0.1	56.80	0	0.00	56.60	0.1	18,410	0.00%
2022/09/02	2.1	56.66	0	0.00	56.60	2.1	18,653	0.01%
2022/09/01	3	56.73	5	56.76	57.10	-2	18,831	-0.01%
2022/08/31	3.1	57.31	3	57.67	57.40	0.1	18,843	0.00%
2022/08/30	0.2	57.70	1	57.50	57.30	-0.8	18,747	0.00%
2022/08/29	5.3	57.55	1	57.60	57.60	4.3	18,924	0.02%
2022/08/26	5.1	58.64	0	0.00	58.50	5.1	18,938	0.03%
2022/08/25	1	58.60	0	0.00	58.30	1	18,981	0.01%
2022/08/24	1.1	58.14	0	0.00	58.30	1.1	19,096	0.01%
2022/08/23	6.1	58.32	10	58.50	58.20	-3.9	20,315	-0.02%
2022/08/22	7.2	58.98	14	58.92	58.80	-6.8	20,608	-0.03%
2022/08/19	13.1	59.75	42.1	59.85	60.00	-29	20,843	-0.14%
2022/08/18	11.2	60.00	0	0.00	60.00	11.2	21,181	0.05%
2022/08/17	1.1	60.49	2	60.35	60.50	-0.9	21,624	0.00%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	3.1	60.11	1	60.20	60.10	2.1	22,460	0.01%
2022/08/12	10.2	59.78	4.1	60.08	60.00	6.1	22,599	0.03%
2022/08/11	11	60.02	16.4	59.75	59.90	-5.4	22,914	-0.02%
2022/08/10	0	0.00	3	57.97	58.20	-3	23,040	-0.01%
2022/08/09	10	58.12	1	58.20	57.90	9	23,536	0.04%
2022/08/08	3	57.00	6	57.77	58.10	-3	24,189	-0.01%
2022/08/05	3	56.73	17	56.51	57.00	-14	24,727	-0.06%
2022/08/04	6	56.10	9	56.00	56.00	-3	25,216	-0.01%
2022/08/03	7	55.87	7	56.44	56.60	0	25,415	0.00%
2022/08/02	3	55.73	3	56.10	56.60	0	25,976	0.00%
2022/08/01	0	0.00	3	56.57	56.60	-3	26,481	-0.01%
2022/07/29	2.3	56.23	0	0.00	56.10	2.3	27,374	0.01%
2022/07/28	3	56.00	5	55.94	56.30	-2	27,378	-0.01%
2022/07/27	16	54.81	0	0.00	55.30	16	27,223	0.06%
2022/07/26	49.5	59.20	1	59.10	59.20	48.5	26,627	0.18%
2022/07/25	12.1	59.00	4	58.85	59.20	8.1	26,269	0.03%
2022/07/22	3.1	58.28	0	0.00	58.40	3.1	26,169	0.01%
2022/07/21	3.1	58.50	4	57.55	58.40	-0.9	26,216	0.00%
2022/07/20	12	59.19	1	59.30	58.10	11	26,099	0.04%
2022/07/19	5.1	58.63	0	0.00	58.60	5.1	26,050	0.02%
2022/07/18	3	59.20	7	59.10	59.60	-4	25,942	-0.02%
2022/07/15	32.3	57.48	0	0.00	57.30	32.3	25,728	0.13%
2022/07/14	35.2	58.65	0	0.00	58.30	35.2	25,586	0.14%
2022/07/13	10.1	58.19	15	58.35	58.70	-5	25,488	-0.02%
2022/07/12	45.3	56.48	1	56.60	55.80	44.3	25,377	0.17%
2022/07/11	1.1	58.24	0	0.00	58.20	1.1	25,036	0.00%
2022/07/08	0.1	59.10	2.5	58.82	58.90	-2.4	25,076	-0.01%
2022/07/07	0.1	59.18	2	59.60	59.20	-1.9	24,927	-0.01%
2022/07/06	16.2	58.52	0	0.00	58.20	16.2	24,827	0.07%
2022/07/05	2	60.10	18	59.87	60.30	-16	24,783	-0.06%
2022/07/04	6.1	58.72	2	58.60	57.90	4.1	24,607	0.02%
2022/07/01	21.2	58.35	48	59.56	58.30	-26.8	24,789	-0.11%
2022/06/30	13	60.27	5	60.16	59.80	8	24,569	0.03%
2022/06/29	12.1	60.72	0	0.00	60.80	12.1	24,593	0.05%
2022/06/27	1	62.40	12	62.60	61.90	-11	24,701	-0.04%
2022/06/24	20	61.65	0	0.00	61.90	20	24,659	0.08%
2022/06/23	2	61.00	0.2	61.20	61.10	1.9	24,684	0.01%
2022/06/22	5	62.60	0.1	61.90	61.70	5	24,595	0.02%
2022/06/21	13	61.00	10	61.80	63.20	3	24,682	0.01%
2022/06/20	3.2	60.61	0.1	60.60	60.20	3.1	24,679	0.01%
2022/06/17	10.2	61.00	1	61.10	60.80	9.2	24,543	0.04%
2022/06/16	0	0.00	0.2	61.90	61.90	-0.2	24,428	0.00%
2022/06/15	1	62.00	6	62.00	61.80	-5	24,586	-0.02%
2022/06/14	3	62.00	1.1	61.47	62.00	1.9	24,679	0.01%
2022/06/13	4.5	61.82	0.2	62.10	61.80	4.3	24,582	0.02%
2022/06/10	10.1	62.58	0	0.00	62.90	10.1	24,422	0.04%
2022/06/09	5	63.44	0	0.00	63.40	5	24,384	0.02%
2022/06/08	0.5	63.90	57	63.71	63.80	-56.5	24,372	-0.23%
2022/06/07	0	64.10	0	0.00	63.40	0	24,563	0.00%
2022/06/06	6	63.43	0.4	64.00	64.00	5.6	24,544	0.02%
2022/06/02	4	63.10	2	63.80	63.70	2	25,130	0.01%
2022/06/01	2.1	63.51	1	63.80	63.60	1.1	25,783	0.00%
2022/05/31	13	63.85	2.3	63.79	64.10	10.7	25,952	0.04%
2022/05/30	55.2	62.40	5.4	63.04	63.20	49.9	24,693	0.20%
2022/05/27	35.1	60.98	1.1	61.40	61.30	34	24,505	0.14%
2022/05/26	1.1	59.64	0	0.00	59.70	1.1	24,455	0.00%
2022/05/25	9.6	59.44	19	59.48	59.50	-9.5	24,745	-0.04%
2022/05/24	6	60.23	1.1	60.42	60.10	4.9	24,729	0.02%
2022/05/23	7.5	60.40	3.1	60.99	60.50	4.3	24,463	0.02%
2022/05/20	4.1	61.83	1	62.10	61.80	3.1	24,138	0.01%
2022/05/19	12.4	61.72	0.1	61.90	61.60	12.3	23,987	0.05%
2022/05/18	0.7	63.45	2.2	63.82	63.70	-1.5	23,626	-0.01%
2022/05/17	5.5	61.72	18	61.60	61.60	-12.5	23,407	-0.05%
2022/05/16	4.4	62.02	6.1	63.05	62.40	-1.7	23,070	-0.01%
2022/05/13	6.2	63.07	9	63.17	63.50	-2.8	22,557	-0.01%
2022/05/12	4.3	63.95	8	64.18	63.30	-3.7	22,023	-0.02%
2022/05/11	5.1	66.07	1	66.00	66.20	4.1	21,432	0.02%
2022/05/10	6.8	66.70	65	66.61	67.10	-58.2	21,167	-0.27%
2022/05/09	77.4	68.88	6.5	68.49	67.80	70.9	20,607	0.34%
2022/05/06	68.3	70.98	13	71.82	71.30	55.3	20,087	0.28%
2022/05/05	2	74.65	0	0.00	74.50	2	19,489	0.01%
2022/05/04	2	74.00	0	0.00	74.60	2	19,498	0.01%
2022/05/03	0	0.00	0.3	74.00	73.70	-0.3	19,964	0.00%
2022/04/29	2.5	73.82	4	73.93	74.40	-1.5	20,183	-0.01%
2022/04/28	12	73.07	0	0.00	73.40	12	20,493	0.06%
2022/04/27	9	73.40	10	73.70	73.20	-1	20,536	0.00%
2022/04/26	1	74.50	7	74.84	75.10	-6	20,477	-0.03%
2022/04/25	6.1	74.18	42.1	74.16	74.80	-36	20,531	-0.18%
2022/04/22	2.1	73.87	0	0.00	75.90	2.1	20,641	0.01%
2022/04/21	1	74.20	2	74.10	74.60	-1	20,967	0.00%
2022/04/20	0	0.00	2	74.30	74.90	-2	21,629	-0.01%
2022/04/19	21.7	73.77	1.3	74.30	73.50	20.4	22,024	0.09%
2022/04/18	5.2	74.10	0	0.00	73.90	5.2	23,113	0.02%
2022/04/15	11	75.11	0	0.00	75.10	11	23,008	0.05%
2022/04/14	11	75.79	6	75.88	75.60	5	23,233	0.02%
2022/04/13	0	0.00	10	76.27	76.40	-10	23,341	-0.04%
2022/04/12	1.4	75.65	1	75.60	75.80	0.4	23,389	0.00%
2022/04/11	1.1	76.29	0.2	76.60	76.50	0.9	23,312	0.00%
2022/04/08	0	0.00	5.4	75.91	76.30	-5.4	23,313	-0.02%
2022/04/07	4	76.93	1	77.20	76.00	3	23,325	0.01%
2022/04/06	1.4	77.21	3	77.37	77.50	-1.6	23,191	-0.01%
2022/04/01	1	76.80	10	76.90	77.10	-9	23,165	-0.04%
2022/03/31	1	76.50	3	76.50	76.50	-2	22,973	-0.01%
2022/03/30	0	0.00	7	75.81	76.10	-7	22,906	-0.03%
2022/03/29	22	75.30	1	75.20	75.20	21	22,733	0.09%
2022/03/28	5	74.60	1	75.10	75.10	4	22,732	0.02%
2022/03/25	13	75.02	4	75.05	75.00	9	22,702	0.04%
2022/03/24	5.1	75.01	0	0.00	75.50	5.1	22,799	0.02%
2022/03/23	1	75.90	18	75.89	75.90	-17	24,044	-0.07%
2022/03/22	1	74.19	3	73.80	74.30	-2	23,782	-0.01%
2022/03/21	10	74.19	2	74.00	74.30	8	23,744	0.03%
2022/03/18	4	74.88	2	74.85	74.30	2	23,722	0.01%
2022/03/17	2	74.40	7	74.34	74.80	-5	23,610	-0.02%
2022/03/16	7	72.76	19	73.03	73.10	-12	23,482	-0.05%
2022/03/15	8.2	72.30	2	72.30	72.70	6.2	23,502	0.03%
2022/03/14	3.1	73.43	0	0.00	72.70	3.1	23,667	0.01%
2022/03/11	9.1	72.80	2	73.05	72.70	7.1	23,716	0.03%
2022/03/10	6	73.83	10.7	73.37	73.80	-4.7	23,731	-0.02%
2022/03/09	4.1	71.93	6	71.92	71.70	-1.9	23,650	-0.01%
2022/03/08	55.8	70.69	1.3	70.74	70.60	54.5	23,509	0.23%
2022/03/07	32.2	71.87	6	72.50	71.70	26.2	22,942	0.11%
2022/03/04	8.5	74.62	5	74.60	74.40	3.5	22,811	0.02%
2022/03/03	0	0.00	0.2	75.80	75.60	-0.2	22,695	0.00%
2022/03/02	5	75.62	0	0.00	75.60	5	23,078	0.02%
2022/03/01	2.2	75.05	14	75.56	76.20	-11.8	22,997	-0.05%
2022/02/25	21	75.24	0	0.00	75.10	21	22,848	0.09%
2022/02/24	24	75.91	26	76.00	75.90	-2	22,426	-0.01%
2022/02/23	1	76.50	0	0.00	76.50	1	22,153	0.00%
2022/02/22	22.1	76.30	0	0.00	76.50	22.1	22,435	0.10%
2022/02/21	2.3	77.15	1.2	77.43	77.60	1.1	22,575	0.01%
2022/02/18	1.1	77.65	32	77.91	77.80	-30.9	23,102	-0.13%
2022/02/17	0.4	78.24	17	78.06	78.20	-16.6	23,247	-0.07%
2022/02/16	3.5	77.60	10	77.44	77.80	-6.5	23,189	-0.03%
2022/02/15	10.2	76.96	11.1	77.19	76.60	-0.9	23,115	0.00%
2022/02/14	14.1	76.21	2	76.15	76.10	12.1	23,054	0.05%
2022/02/11	20	77.09	0	0.00	77.30	20	23,073	0.09%
2022/02/10	23	76.97	14	77.34	77.40	9	23,110	0.04%
2022/02/09	9.4	76.59	0	0.00	77.10	9.4	23,163	0.04%
2022/02/08	19.1	77.02	10	77.00	76.80	9.1	23,129	0.04%
2022/02/07	3.1	76.47	24	76.54	77.10	-21	23,051	-0.09%
2022/01/26	37	75.57	0	0.00	75.60	37	22,821	0.16%
2022/01/25	86.3	75.47	0	0.00	75.50	86.3	23,018	0.38%
2022/01/24	27.4	75.84	0	0.00	76.50	27.4	22,773	0.12%
2022/01/21	21.3	76.80	2	76.55	76.70	19.3	23,084	0.08%
2022/01/20	1.1	78.12	1	78.00	78.30	0.1	22,715	0.00%
2022/01/19	4	79.03	2.3	79.23	78.80	1.7	22,644	0.01%
2022/01/18	3.2	79.17	1.1	79.09	79.40	2.1	22,617	0.01%
2022/01/17	34.2	79.06	2	79.25	78.90	32.2	22,492	0.14%
2022/01/14	20.2	80.64	2	80.05	80.40	18.2	22,259	0.08%
2022/01/13	34	80.92	18.6	80.99	81.60	15.4	21,985	0.07%
2022/01/12	4	79.90	15	79.61	80.00	-11	21,365	-0.05%
2022/01/11	8	78.48	42.4	79.03	79.90	-34.4	20,931	-0.16%
2022/01/10	2	75.85	2	76.10	76.40	0	19,839	0.00%
2022/01/07	2	75.85	23.1	76.24	75.70	-21.1	19,874	-0.11%
2022/01/06	2	75.30	0	0.00	75.90	2	19,670	0.01%
2022/01/05	4	75.45	0	0.00	75.70	4	19,602	0.02%
2022/01/04	1	75.40	0.2	75.50	75.30	0.8	19,658	0.00%
2022/01/03	6	75.72	8.1	75.62	75.30	-2.1	19,625	-0.01%
2021/12/30	6.8	76.36	0	0.00	76.30	6.8	19,745	0.03%
2021/12/29	0	0.00	26.5	76.27	76.60	-26.5	19,899	-0.13%
2021/12/28	0.2	75.50	0	75.50	75.90	0.2	19,971	0.00%
2021/12/27	1	75.30	7.4	75.35	75.20	-6.4	20,035	-0.03%
2021/12/24	0.2	75.10	2	75.40	75.20	-1.8	20,450	-0.01%
2021/12/23	1	74.50	1	74.70	74.80	0	20,499	0.00%
2021/12/22	5	74.48	1	74.50	74.40	4	20,660	0.02%
2021/12/21	6	74.88	0	0.00	74.80	6	20,663	0.03%
2021/12/20	15.5	74.30	9	74.30	74.10	6.5	20,665	0.03%
2021/12/17	1.3	74.86	0.9	75.10	74.30	0.4	20,632	0.00%
2021/12/16	0.1	75.00	3.9	74.98	74.90	-3.8	19,329	-0.02%
2021/12/15	5.2	74.73	6.8	74.62	74.60	-1.6	19,813	-0.01%
2021/12/14	14.2	74.97	0	0.00	74.90	14.2	20,293	0.07%
2021/12/13	18.1	76.25	17	76.37	75.70	1.1	20,323	0.01%
2021/12/10	1.2	76.08	7	76.16	75.90	-5.8	20,383	-0.03%
2021/12/09	6	75.70	2	76.10	76.00	4	20,596	0.02%
2021/12/08	0	0.00	18	75.44	76.00	-18	21,110	-0.09%
2021/12/07	4.1	74.13	13	74.78	75.30	-8.9	20,922	-0.04%
2021/12/06	1	74.10	0.1	74.10	74.10	0.9	20,895	0.00%
2021/12/03	2	74.10	2.6	74.02	73.90	-0.6	21,114	0.00%
2021/12/02	1	73.90	1	73.80	73.70	0	21,136	0.00%
2021/12/01	15	74.30	3	74.13	74.10	12	21,743	0.06%
2021/11/30	13	73.52	1.9	73.74	73.10	11.2	22,098	0.05%
2021/11/29	16.3	73.47	0	0.00	73.50	16.3	21,815	0.07%
2021/11/26	14.2	74.42	6	74.43	74.20	8.2	21,766	0.04%
2021/11/25	46	74.30	3.7	74.34	74.30	42.3	21,798	0.19%
2021/11/24	55	74.58	3	74.67	74.40	52	22,013	0.24%
2021/11/23	5	74.44	0	0.00	74.30	5	22,200	0.02%
2021/11/22	5.3	74.48	1	74.50	74.40	4.3	22,115	0.02%
2021/11/19	45.1	75.15	0	0.00	74.80	45.1	22,104	0.20%
2021/11/18	4.6	76.31	18.5	76.82	76.40	-13.9	22,093	-0.06%
2021/11/17	24.6	75.38	76.2	75.10	76.10	-51.6	22,097	-0.23%
2021/11/16	27.1	73.64	1	74.00	74.00	26.1	21,727	0.12%
2021/11/15	3.6	74.04	14.8	74.51	74.00	-11.3	21,793	-0.05%
2021/11/12	0.8	73.48	40	73.50	73.30	-39.3	21,758	-0.18%
2021/11/11	1.4	73.03	0	0.00	73.00	1.4	21,928	0.01%
2021/11/10	14.4	72.91	10	72.88	73.00	4.4	22,005	0.02%
2021/11/09	35.1	73.15	0	0.00	73.10	35.1	21,976	0.16%
2021/11/08	8.4	73.45	56.2	73.40	73.60	-47.9	22,005	-0.22%
2021/11/05	42.5	72.30	39	72.21	72.50	3.5	22,472	0.02%
2021/11/04	1.1	72.61	1	72.70	72.50	0.1	22,426	0.00%
2021/11/03	19.3	72.46	2.3	72.80	72.70	17	22,518	0.08%
2021/11/02	41.3	72.50	4	72.79	72.60	37.3	22,465	0.17%
2021/11/01	14.9	73.11	4	73.18	73.10	10.9	22,134	0.05%
2021/10/29	15.3	73.52	18.2	73.54	73.60	-2.9	21,917	-0.01%
2021/10/28	6	74.50	0.8	74.71	74.50	5.3	21,354	0.02%
2021/10/27	13.5	74.62	2	75.00	75.00	11.5	21,533	0.05%
2021/10/26	2.3	75.16	16	75.33	75.50	-13.7	21,825	-0.06%
2021/10/25	0	74.64	0	0.00	74.80	0	21,970	0.00%
2021/10/22	3	74.00	0	0.00	74.10	3	22,412	0.01%
2021/10/21	2.1	74.42	1	75.00	74.80	1.1	22,994	0.00%
2021/10/20	10.7	74.27	5	74.50	74.30	5.7	23,928	0.02%
2021/10/19	2.2	75.01	1	75.50	74.80	1.2	24,513	0.00%
2021/10/18	0.3	75.37	2	75.60	75.10	-1.7	25,018	-0.01%
2021/10/15	2.1	75.20	1	75.40	75.10	1.1	25,417	0.00%
2021/10/14	1	74.90	0	0.00	74.40	1	25,773	0.00%
2021/10/13	6.7	74.36	0	0.00	74.50	6.7	26,599	0.03%
2021/10/12	1	73.60	0	0.00	74.80	1	27,409	0.00%
2021/10/08	10.2	75.20	0	0.00	75.30	10.2	27,716	0.04%
2021/10/07	1.3	75.55	22	75.69	75.50	-20.7	28,192	-0.07%
2021/10/06	93.1	74.10	130	74.42	74.70	-36.9	28,474	-0.13%	大賣/
2021/10/05	46.1	73.61	42.2	73.89	73.80	3.9	29,237	0.01%
2021/10/04	50.1	74.38	40	74.50	74.40	10.1	29,236	0.03%
2021/10/01	105.9	75.61	94	75.53	75.40	11.9	29,267	0.04%	大買/
2021/09/30	3	76.77	0	0.00	76.70	3	28,911	0.01%
2021/09/29	84.3	76.82	64	76.91	76.70	20.3	28,935	0.07%
2021/09/28	24.2	77.01	17.1	77.50	77.50	7.1	28,835	0.02%
2021/09/27	1	77.50	41.2	77.94	77.70	-40.2	28,897	-0.14%
2021/09/24	45	77.33	15.5	77.31	77.50	29.5	28,910	0.10%
2021/09/23	7.3	77.68	11	77.77	77.40	-3.7	29,021	-0.01%
2021/09/22	63.6	76.67	46	76.97	77.10	17.6	29,044	0.06%
2021/09/17	48.1	79.26	8	79.56	78.80	40.1	28,590	0.14%
2021/09/16	5.1	80.95	1	80.80	80.70	4.1	28,189	0.01%
2021/09/15	1	80.80	1.1	81.32	81.40	-0.1	28,051	0.00%
2021/09/14	8.1	81.10	14.6	82.20	80.80	-6.5	27,943	-0.02%
2021/09/13	5.6	81.26	34.1	79.95	81.40	-28.5	27,843	-0.10%
2021/09/10	2	77.60	0	0.00	77.60	2	27,755	0.01%
2021/09/09	7.7	76.48	10	76.50	77.40	-2.4	28,035	-0.01%
2021/09/08	18.3	77.10	2	76.90	77.40	16.3	27,917	0.06%
2021/09/07	12	78.08	7	77.64	78.10	5	27,716	0.02%
2021/09/06	34.7	77.68	3	77.53	77.20	31.7	27,656	0.11%
2021/09/03	4.1	84.51	11	84.25	84.80	-6.9	27,059	-0.03%
2021/09/02	9.2	82.94	13	83.22	82.70	-3.9	26,702	-0.01%
2021/09/01	3	84.73	6.2	84.97	84.20	-3.2	26,371	-0.01%
2021/08/31	3.1	84.00	3	84.57	85.00	0.1	26,181	0.00%
2021/08/30	0	0.00	6.1	84.32	84.80	-6.1	25,889	-0.02%
2021/08/27	5.5	82.53	18	82.48	83.50	-12.6	25,694	-0.05%
2021/08/26	1.1	80.29	2.4	80.25	81.30	-1.3	25,664	0.00%
2021/08/25	5	80.76	6	80.22	80.80	-1	25,798	0.00%
2021/08/24	0	0.00	3	79.77	80.40	-3	25,725	-0.01%
2021/08/23	2.1	78.92	13	78.48	79.00	-10.9	25,584	-0.04%
2021/08/19	1	77.00	1	77.10	77.00	0	26,040	0.00%
2021/08/17	0	0.00	29	77.79	78.20	-29	26,016	-0.11%
2021/08/16	30	76.55	11	76.81	76.50	19	25,957	0.07%
2021/08/13	19	78.10	4.1	78.01	78.10	14.9	26,571	0.06%
2021/08/12	40	78.91	71	78.66	78.80	-31	26,794	-0.12%
2021/08/11	2	79.00	26.1	78.06	79.20	-24.1	27,129	-0.09%
2021/08/10	44	76.10	11	76.75	76.00	33	27,455	0.12%
2021/08/09	2	75.75	0	0.00	76.10	2	28,302	0.01%
2021/08/06	5	75.66	0	0.00	76.00	5	28,733	0.02%
2021/08/04	0.1	76.30	0	0.00	76.30	0.1	31,868	0.00%
2021/08/03	4	76.05	0	0.00	76.40	4	33,264	0.01%
2021/08/02	12.1	75.16	2	75.25	76.50	10.1	34,382	0.03%
2021/07/30	10.1	74.88	1	75.30	75.00	9.1	34,549	0.03%
2021/07/29	11	75.61	15	76.10	75.80	-4	34,671	-0.01%
2021/07/28	34.5	75.22	19	75.01	75.60	15.5	35,189	0.04%
2021/07/27	8	77.25	8	77.70	76.40	0	35,754	0.00%
2021/07/26	13.6	80.39	29	80.54	78.50	-15.4	36,651	-0.04%
2021/07/23	6	84.00	3	84.77	85.00	3	35,783	0.01%
2021/07/22	2	84.05	5	83.86	84.10	-3	35,413	-0.01%
2021/07/21	1.3	81.57	11.3	81.59	81.80	-10	35,067	-0.03%
2021/07/20	4.1	81.95	42	81.59	81.50	-38	35,157	-0.11%
2021/07/19	15.2	83.39	12	83.75	83.00	3.2	34,832	0.01%
2021/07/16	48.1	81.55	26.1	81.62	82.90	22	34,503	0.06%
2021/07/15	28	79.61	32.1	79.63	79.50	-4.1	33,951	-0.01%
2021/07/14	10.2	77.78	14.2	78.26	78.10	-4	33,901	-0.01%
2021/07/13	22	76.57	18	77.22	76.20	4	33,916	0.01%
2021/07/12	15.1	77.25	37	78.10	76.10	-21.9	33,786	-0.06%
2021/07/09	21	74.00	28	74.18	74.20	-7	33,694	-0.02%
2021/07/08	33	74.74	7	74.89	74.80	26	33,692	0.08%
2021/07/07	18	73.82	3	74.00	74.00	15	33,896	0.04%
2021/07/06	4	73.93	1	74.00	73.70	3	34,220	0.01%
2021/07/05	4	73.50	2	73.60	73.90	2	34,315	0.01%
2021/07/02	3	73.23	3	73.50	72.90	0	34,431	0.00%
2021/07/01	1	73.50	0	0.00	73.40	1	34,570	0.00%
2021/06/30	3	73.80	3	73.67	73.90	0	34,764	0.00%
2021/06/29	1	72.60	0	0.00	72.60	1	35,045	0.00%
2021/06/28	1	72.90	2	72.90	73.20	-1	35,424	0.00%
2021/06/25	1.3	73.11	3.2	73.33	72.90	-1.9	35,800	-0.01%
2021/06/24	1	72.00	0.2	72.00	71.90	0.8	35,812	0.00%
2021/06/23	3.2	71.48	12	71.11	71.80	-8.8	36,140	-0.02%
2021/06/22	12	70.54	5	71.00	70.70	7	36,335	0.02%
2021/06/21	28	69.99	0.5	70.10	70.00	27.5	36,352	0.08%
2021/06/18	12	71.60	0	0.00	71.30	12	36,089	0.03%
2021/06/17	8	72.05	0	0.00	72.30	8	35,879	0.02%
2021/06/16	2	72.60	2	72.60	72.60	0	36,428	0.00%
2021/06/15	5	73.10	2	73.00	73.00	3	36,476	0.01%
2021/06/11	0	0.00	7	74.00	73.80	-7	36,693	-0.02%
2021/06/10	0	0.00	3	73.60	73.80	-3	36,729	-0.01%
2021/06/09	0	0.00	1	72.90	72.90	-1	37,125	0.00%
2021/06/07	2	72.60	0.4	73.10	73.20	1.6	38,854	0.00%
2021/06/04	7.2	72.73	0	0.00	72.90	7.2	39,203	0.02%
2021/06/03	0	0.00	0.1	74.36	73.60	-0.1	39,914	0.00%
2021/06/02	0	0.00	8.1	73.73	74.50	-8.1	40,087	-0.02%
2021/06/01	10	72.30	0.1	72.40	73.00	9.9	39,920	0.02%
2021/05/31	4	72.20	0	0.00	72.30	4	40,115	0.01%
2021/05/28	1	72.00	31	71.93	72.00	-30	40,194	-0.07%
2021/05/27	15	70.54	6	70.73	71.60	9	40,267	0.02%
2021/05/26	5	71.40	1	71.60	71.60	4	40,456	0.01%
2021/05/25	2	71.95	5	71.88	71.90	-3	41,177	-0.01%
2021/05/24	14	71.63	2	72.00	72.00	12	41,309	0.03%
2021/05/21	6.2	72.62	7	72.80	72.00	-0.8	41,400	0.00%
2021/05/20	2.1	70.39	3	70.20	70.20	-1	40,820	0.00%
2021/05/19	8	71.13	16	70.84	70.60	-8	40,702	-0.02%
2021/05/18	17.1	70.25	96.1	69.79	71.40	-79	40,660	-0.19%
2021/05/17	64.4	66.78	23	66.72	65.60	41.4	40,601	0.10%
2021/05/14	33.1	69.80	30	70.13	69.60	3.1	39,774	0.01%
2021/05/13	47.1	68.48	38.1	70.07	68.60	9	39,246	0.02%
2021/05/12	80.3	69.38	85	68.54	70.00	-4.7	38,421	-0.01%
2021/05/11	32.2	76.56	14.1	76.27	74.80	18.1	36,694	0.05%
2021/05/10	35.1	74.08	15	74.87	76.60	20.1	35,260	0.06%
2021/05/07	0	0.00	30.1	70.69	70.80	-30.1	34,384	-0.09%
2021/05/06	30	69.69	0.3	69.90	69.60	29.7	34,193	0.09%
2021/05/05	27	68.80	67	69.11	69.50	-40	33,736	-0.12%
2021/05/04	127.3	67.14	83	67.64	67.40	44.3	33,156	0.13%	大買/
2021/05/03	33	69.98	17	69.83	68.80	16	32,463	0.05%
2021/04/29	24	64.31	8.1	64.29	64.20	15.9	31,048	0.05%
2021/04/28	11	65.55	4.4	65.07	65.10	6.6	30,854	0.02%
2021/04/27	2.1	64.01	2	64.20	64.90	0.1	30,724	0.00%
2021/04/26	5	64.00	20	63.78	64.10	-15	30,536	-0.05%
2021/04/23	0	0.00	1	60.80	61.30	-1	30,234	0.00%
2021/04/22	3.1	61.14	2	61.90	61.10	1.1	30,326	0.00%
2021/04/21	0	0.00	1	61.20	61.40	-1	30,017	0.00%
2021/04/20	2	62.10	1	62.20	61.80	1	30,043	0.00%
2021/04/19	2	61.00	15.2	60.74	61.80	-13.2	30,178	-0.04%
2021/04/16	8.6	59.33	3	59.30	60.00	5.6	30,110	0.02%
2021/04/15	8.5	58.76	27	58.96	60.00	-18.6	30,284	-0.06%
2021/04/14	6.2	57.16	7	57.29	57.10	-0.8	29,598	0.00%
2021/04/13	8	58.31	5	58.02	57.80	3	29,559	0.01%
2021/04/12	3.1	57.73	3.2	58.00	58.00	-0.1	29,197	0.00%
2021/04/09	3	56.40	0	0.00	56.40	3	28,971	0.01%
2021/04/08	1	57.00	0	0.00	56.90	1	28,985	0.00%
2021/04/07	3	57.20	4	57.18	57.50	-1	29,180	0.00%
2021/04/06	11	57.62	1.5	57.78	57.30	9.5	28,913	0.03%
2021/04/01	27.5	57.65	6	57.80	57.80	21.5	28,624	0.08%
2021/03/31	1	57.00	2	57.00	56.80	-1	28,086	0.00%
2021/03/30	1	56.80	28	56.58	56.80	-27	27,757	-0.10%
2021/03/29	2	55.80	2	55.90	55.90	0	27,361	0.00%
2021/03/26	3	55.57	51.2	55.95	55.50	-48.2	27,328	-0.18%
2021/03/25	0	0.00	19	55.23	55.30	-19	27,357	-0.07%
2021/03/24	5	54.90	30	54.52	54.40	-25	27,212	-0.09%
2021/03/23	2	54.80	83	54.74	54.50	-81	27,030	-0.30%
2021/03/22	35	53.72	3	53.37	53.90	32	26,920	0.12%
2021/03/19	116.1	53.68	0	0.00	53.70	116.1	27,234	0.43%	大買/鉅額交易
2021/03/18	9.2	54.72	3	54.77	54.40	6.2	26,995	0.02%
2021/03/17	29.2	54.41	1	54.70	54.50	28.2	27,457	0.10%
2021/03/16	0.3	55.44	0	0.00	55.40	0.3	27,420	0.00%
2021/03/15	3.6	55.75	2	55.80	55.50	1.6	27,388	0.01%
2021/03/12	22.3	54.87	2.3	54.99	54.90	20	27,099	0.07%
2021/03/11	30	55.78	104.5	55.69	55.40	-74.5	26,922	-0.28%	大賣/
2021/03/10	3.3	53.89	16	53.51	54.00	-12.7	25,773	-0.05%
2021/03/09	108	53.72	122	53.22	53.70	-14	25,454	-0.06%	大買/大賣/
2021/03/08	1	52.90	91	52.00	52.10	-90	24,877	-0.36%
2021/03/05	10	50.10	19	50.48	50.80	-9	24,534	-0.04%
2021/03/04	53	50.30	5	50.98	50.60	48	25,238	0.19%
2021/03/03	15	51.10	17	50.94	51.00	-2	25,089	-0.01%
2021/03/02	8	50.26	67	51.06	50.10	-59	24,982	-0.24%
2021/02/26	109	50.33	26	51.98	49.90	83	24,694	0.34%	大買/
2021/02/25	11	51.77	100.2	51.18	51.70	-89.2	23,847	-0.37%
2021/02/24	2	49.95	3	50.07	50.00	-1	23,128	0.00%
2021/02/23	48	49.85	5	49.66	49.75	43	22,937	0.19%
2021/02/22	12	49.05	3	49.95	48.95	9	22,702	0.04%
2021/02/19	5	48.83	3	49.30	49.10	2	22,644	0.01%
2021/02/18	40.3	49.62	11	49.81	49.20	29.3	22,724	0.13%
2021/02/17	3	48.83	103	48.81	48.90	-100	22,516	-0.44%	大賣/
2021/02/05	1	47.00	1	47.35	46.90	0	21,815	0.00%
2021/02/04	2	47.08	2	47.05	47.10	0	22,053	0.00%
2021/02/03	4	47.25	13	47.02	47.60	-9	22,835	-0.04%
2021/02/02	0	0.00	34	46.91	47.25	-34	22,979	-0.15%
2021/02/01	11	45.80	3	45.78	45.95	8	22,665	0.04%
2021/01/29	5	45.90	2.3	45.79	45.55	2.7	22,644	0.01%
2021/01/28	13	46.17	39	46.12	46.20	-26	22,410	-0.12%
2021/01/27	11	46.93	12	46.87	46.80	-1	22,191	0.00%
2021/01/26	42	46.81	5	46.60	46.50	37	22,119	0.17%
2021/01/25	1	47.05	32	47.48	47.40	-31	21,928	-0.14%
2021/01/22	10	46.50	1	46.35	46.25	9	21,726	0.04%
2021/01/21	0	0.00	1	46.55	46.20	-1	21,634	0.00%
2021/01/20	11	46.45	1	46.10	46.20	10	21,583	0.05%
2021/01/19	21	46.78	11	47.45	47.25	10	21,378	0.05%
2021/01/18	60	46.73	11	46.90	46.95	49	21,305	0.23%
2021/01/15	88	47.74	1	48.35	47.60	87	21,046	0.41%
2021/01/14	2	48.45	31	48.51	48.45	-29	20,910	-0.14%
2021/01/13	0	0.00	9	48.11	48.30	-9	20,703	-0.04%
2021/01/12	68	48.02	25	48.22	47.75	43	20,349	0.21%
2021/01/11	52	47.39	56	47.75	47.40	-4	19,832	-0.02%
2021/01/08	0	0.00	64	47.37	47.45	-64	19,420	-0.33%
2021/01/07	0	0.00	2	46.25	46.20	-2	18,928	-0.01%
2021/01/06	1	46.00	15	45.94	45.60	-14	18,827	-0.07%
2021/01/04	51	46.40	1	46.35	46.25	50	18,599	0.27%
2020/12/31	0	0.00	4	46.73	46.75	-4	18,506	-0.02%
2020/12/30	0	0.00	85	46.70	46.90	-85	18,315	-0.46%
2020/12/29	1	45.60	0	0.00	45.50	1	17,978	0.01%
2020/12/28	5	45.51	0	0.00	45.55	5	18,096	0.03%
2020/12/25	51	45.60	0	0.00	45.50	51	18,122	0.28%
2020/12/24	14	45.82	4	45.71	45.55	10	18,141	0.06%
2020/12/23	1	44.70	3	44.65	44.80	-2	17,948	-0.01%
2020/12/22	25	45.32	0	0.00	44.90	25	17,960	0.14%
2020/12/21	1	45.30	0	0.00	45.50	1	18,211	0.01%
2020/12/18	0	0.00	1	46.05	46.00	-1	18,064	-0.01%
2020/12/17	0	0.00	3	46.27	46.20	-3	17,979	-0.02%
2020/12/16	5	46.32	21	46.40	46.35	-16	18,050	-0.09%
2020/12/15	33	45.80	0	0.00	45.85	33	18,040	0.18%
2020/12/14	1	47.30	28.5	47.70	47.30	-27.5	17,640	-0.16%
2020/12/11	40.5	47.05	13	47.21	47.20	27.5	17,326	0.16%
2020/12/10	0	0.00	4	45.83	45.65	-4	16,697	-0.02%
2020/12/09	0	0.00	1	45.00	45.10	-1	16,532	-0.01%
2020/12/08	0	0.00	2	44.95	45.40	-2	16,584	-0.01%
2020/12/07	0	0.00	1	45.20	45.60	-1	16,494	-0.01%
2020/12/03	2	44.63	0	0.00	44.45	2	16,105	0.01%
2020/12/02	1	44.40	0	0.00	44.55	1	15,890	0.01%
2020/12/01	2	44.60	0	0.00	44.80	2	15,675	0.01%
2020/11/30	3	45.23	1	44.85	44.30	2	15,570	0.01%
2020/11/26	1	45.50	1	45.45	45.60	0	14,746	0.00%
2020/11/25	1	45.40	2	45.40	45.15	-1	14,672	-0.01%
2020/11/24	2	45.18	3	45.10	44.95	-1	14,637	-0.01%
2020/11/23	6	45.27	0	0.00	45.50	6	14,581	0.04%
2020/11/20	3.1	44.78	5	44.55	44.90	-1.9	14,590	-0.01%
2020/11/19	1	45.50	0	0.00	45.25	1	14,975	0.01%
2020/11/18	2	45.60	0	0.00	45.50	2	14,881	0.01%
2020/11/17	0	0.00	1	45.45	45.55	-1	14,877	-0.01%
2020/11/16	0	0.00	17	45.41	45.55	-17	14,813	-0.11%
2020/11/13	0	0.00	17	45.38	45.30	-17	14,784	-0.11%
2020/11/12	0.1	44.80	9	45.19	45.20	-8.9	14,647	-0.06%
2020/11/11	17	44.89	23.8	44.99	45.55	-6.8	14,376	-0.05%
2020/11/10	0	0.00	14.2	43.51	43.60	-14.2	13,554	-0.10%
2020/11/09	0	0.00	38	42.71	42.70	-38	13,328	-0.29%
2020/11/06	0	0.00	10	41.85	41.95	-10	13,253	-0.08%
2020/11/05	0	0.00	10	41.70	41.65	-10	13,504	-0.07%
2020/11/04	0	0.00	0.1	41.65	41.65	-0.1	13,527	0.00%
2020/11/03	3	41.55	10	41.55	41.60	-7	13,592	-0.05%
2020/11/02	0	0.00	1	41.05	41.45	-1	13,664	-0.01%
2020/10/30	3	40.62	0	0.00	40.70	3	13,672	0.02%
2020/10/29	6.1	40.80	5	40.90	40.75	1.1	13,549	0.01%
2020/10/26	0.2	41.40	0	0.00	41.70	0.2	13,648	0.00%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/21	5	41.50	0	0.00	41.40	5	13,621	0.04%
2020/10/19	26	41.59	0	0.00	41.45	26	13,652	0.19%
2020/10/16	0	0.00	31.9	41.49	41.35	-31.9	13,717	-0.23%
2020/10/14	1	41.75	0	0.00	41.80	1	13,725	0.01%
2020/10/13	2	41.50	0	0.00	41.45	2	13,582	0.01%
2020/10/12	1	41.40	0	0.00	41.45	1	13,601	0.01%
2020/10/06	0	0.00	30	41.50	41.50	-30	13,534	-0.22%
2020/10/05	3	41.43	1	41.35	41.20	2	13,460	0.01%
2020/09/30	1	41.85	0	0.00	41.90	1	13,544	0.01%
2020/09/29	0	0.00	36	41.56	41.65	-36	13,566	-0.27%
2020/09/25	1	40.90	0	0.00	40.80	1	13,727	0.01%
2020/09/24	16	40.64	5	40.55	40.60	11	13,700	0.08%
2020/09/23	4	41.48	1	41.50	41.75	3	13,275	0.02%
2020/09/22	2	42.00	52	42.00	41.90	-50	13,140	-0.38%
2020/09/21	0	0.00	1	42.40	42.40	-1	13,295	-0.01%
2020/09/18	5	42.85	0	0.00	42.85	5	13,252	0.04%
2020/09/17	2	43.30	0	0.00	43.25	2	13,119	0.02%
2020/09/16	3	43.50	0	0.00	43.75	3	13,096	0.02%
2020/09/14	0	0.00	11	43.60	43.65	-11	13,087	-0.08%
2020/09/11	1	43.30	12	43.37	43.45	-11	13,010	-0.08%
2020/09/03	0	0.00	23	42.90	42.75	-23	13,311	-0.17%
2020/09/02	0	0.00	11	42.19	42.20	-11	13,346	-0.08%
2020/09/01	5	42.50	0	0.00	42.80	5	13,346	0.04%
2020/08/31	2	42.83	1	43.20	42.80	1	13,272	0.01%
2020/08/28	1	43.15	0	0.00	43.30	1	13,213	0.01%
2020/08/25	0	0.00	11	43.06	43.40	-11	13,156	-0.08%
2020/08/24	21	41.76	0	0.00	41.70	21	12,833	0.16%
2020/08/21	1	41.65	0	0.00	41.80	1	12,897	0.01%
2020/08/20	38	41.45	0	0.00	41.40	38	12,766	0.30%
2020/08/19	1	42.70	11	43.20	42.75	-10	12,709	-0.08%
2020/08/18	1	42.50	13	42.51	42.55	-12	12,493	-0.10%
2020/08/17	14	42.26	4	42.43	42.50	10	12,560	0.08%
2020/08/12	5	41.80	2	41.83	41.85	3	12,773	0.02%
2020/08/11	7.1	42.15	2	41.95	41.75	5.1	12,660	0.04%
2020/08/10	2	41.68	0	0.00	41.75	2	12,546	0.02%
2020/08/07	1	41.55	1	41.30	41.15	0	12,544	0.00%
2020/08/06	10	41.75	2	41.48	41.55	8	12,531	0.06%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/31	1	41.75	0	0.00	41.75	1	12,603	0.01%
2020/07/30	2	41.85	0	0.00	42.20	2	12,463	0.02%
2020/07/27	0	0.00	2	41.90	41.80	-2	12,746	-0.02%
2020/07/24	5	42.05	0	0.00	42.00	5	12,880	0.04%
2020/07/22	0	0.00	1	43.05	43.10	-1	12,889	-0.01%
2020/07/14	3	42.82	7	42.88	42.70	-4	13,170	-0.03%
2020/07/13	4	43.08	10	43.00	43.00	-6	13,365	-0.04%
2020/07/10	10	42.65	0	0.00	42.40	10	13,490	0.07%
2020/07/09	0	0.00	20.1	43.87	42.80	-20.1	13,702	-0.15%
2020/07/08	0	0.00	0.3	43.10	43.10	-0.3	13,617	0.00%
2020/07/07	2	43.33	0	0.00	43.30	2	13,722	0.01%
2020/07/06	0	43.10	0	0.00	43.30	0	13,742	0.00%
2020/07/03	3	42.40	0	0.00	42.80	3	13,867	0.02%
2020/07/02	12	42.23	2	42.33	42.10	10	14,007	0.07%
2020/07/01	0.3	42.35	0	0.00	42.30	0.3	14,311	0.00%
2020/06/30	2	43.75	0	0.00	43.90	2	14,307	0.01%
2020/06/29	1	43.65	3	43.75	43.80	-2	14,241	-0.01%
2020/06/24	0	0.00	5	44.25	44.15	-5	14,247	-0.04%
2020/06/23	0	0.00	8	43.95	44.00	-8	14,476	-0.06%
2020/06/22	1	43.50	5	43.50	43.60	-4	14,552	-0.03%
2020/06/18	0.2	43.85	0	0.00	43.85	0.2	14,934	0.00%
2020/06/16	0	0.00	3.4	44.10	44.10	-3.4	15,493	-0.02%
2020/06/15	10.2	43.17	2	43.30	43.10	8.2	16,095	0.05%
2020/06/12	6.2	43.03	1	42.75	43.25	5.2	16,407	0.03%
2020/06/11	3	44.60	2	44.95	43.60	1	16,848	0.01%
2020/06/10	0	0.00	6	44.58	44.60	-6	17,044	-0.04%
2020/06/09	0.2	43.95	0	0.00	44.00	0.2	17,833	0.00%
2020/06/08	0	0.00	1	44.00	43.85	-1	18,181	-0.01%
2020/06/05	1	43.55	2.1	43.57	43.50	-1.1	18,324	-0.01%
2020/06/04	1	43.30	17	43.54	43.55	-16	18,566	-0.09%
2020/06/03	0	0.00	10	43.44	43.55	-10	18,973	-0.05%
2020/06/01	1	42.95	5	42.85	42.50	-4	18,967	-0.02%
2020/05/29	20	41.75	0	0.00	42.40	20	18,961	0.11%
2020/05/22	3	41.87	1	41.75	41.70	2	18,881	0.01%
2020/05/20	0	0.00	17	42.06	42.25	-17	18,801	-0.09%
2020/05/18	0	0.00	3	41.00	41.20	-3	18,448	-0.02%
2020/05/15	1	41.15	6	41.10	41.15	-5	18,430	-0.03%
2020/05/14	2	40.73	0	0.00	40.55	2	18,263	0.01%
2020/05/12	40	40.98	2.4	41.08	41.20	37.7	18,167	0.21%
2020/05/11	3	41.40	0	0.00	41.20	3	18,225	0.02%
2020/05/08	55	40.81	0	0.00	40.65	55	18,241	0.30%
2020/05/07	7	40.61	1	40.60	40.50	6	18,279	0.03%
2020/05/06	1	40.65	0	0.00	40.55	1	18,315	0.01%
2020/05/05	102	40.73	1	41.10	40.65	101	18,380	0.55%	大買/鉅額交易
2020/05/04	0.1	40.90	1.5	40.93	40.75	-1.4	18,411	-0.01%
2020/04/28	0	0.00	0.2	40.30	40.30	-0.2	18,182	0.00%
2020/04/27	2	39.90	1	40.00	40.10	1	18,723	0.01%
2020/04/24	2	39.25	0	0.00	39.20	2	18,683	0.01%
2020/04/22	10.2	38.52	2	38.55	39.45	8.2	18,721	0.04%
2020/04/21	5	39.10	6	39.39	39.00	-1	18,670	-0.01%
2020/04/20	3	40.38	0	0.00	40.10	3	18,566	0.02%
2020/04/17	3	40.80	6	40.55	40.60	-3	18,610	-0.02%
2020/04/16	0	0.00	1	40.35	40.20	-1	18,482	-0.01%
2020/04/15	4	40.91	3	40.80	41.05	1	18,295	0.01%
2020/04/14	3	40.15	2	40.63	40.65	1	18,190	0.01%
2020/04/13	1	39.65	11	39.72	39.50	-10	18,003	-0.06%
2020/04/10	5	38.82	8	38.45	39.20	-3	17,881	-0.02%
2020/04/09	8	38.23	0	0.00	38.20	8	17,767	0.05%
2020/04/08	1	37.20	0	0.00	37.95	1	17,642	0.01%
2020/04/07	7	37.33	0	0.00	37.25	7	17,403	0.04%
2020/04/06	1	37.00	2	37.80	37.30	-1	17,181	-0.01%
2020/04/01	1.1	37.35	0	0.00	37.40	1.1	16,908	0.01%
2020/03/31	1	38.15	0	0.00	37.55	1	16,767	0.01%
2020/03/30	2	37.30	0	0.00	37.90	2	16,494	0.01%
2020/03/27	0	0.00	3	38.05	38.30	-3	16,359	-0.02%
2020/03/26	2	37.15	4	37.18	37.30	-2	16,114	-0.01%
2020/03/25	3	37.18	11	37.10	37.10	-8	16,112	-0.05%
2020/03/24	1	36.55	2	36.80	36.25	-1	15,922	-0.01%
2020/03/23	1	35.65	3	35.72	36.00	-2	15,817	-0.01%
2020/03/20	8	35.88	7	36.59	37.50	1	15,842	0.01%
2020/03/19	17	35.36	7	35.49	34.85	10	15,428	0.06%
2020/03/18	13	36.92	5	37.35	36.85	8	15,332	0.05%
2020/03/17	3	37.37	10	37.50	37.35	-7	15,127	-0.05%
2020/03/16	8	38.54	3	39.75	38.05	5	14,810	0.03%
2020/03/13	18	38.05	0	0.00	39.65	18	14,425	0.12%
2020/03/12	7	40.79	5	41.04	40.50	2	13,472	0.01%
2020/03/11	7.1	42.41	0	0.00	42.15	7.1	13,056	0.05%
2020/03/10	8	42.48	7	42.14	42.35	1	13,022	0.01%
2020/03/09	5	42.44	2	42.83	42.35	3	12,848	0.02%
2020/03/06	3	44.33	1	44.50	44.20	2	12,372	0.02%
2020/03/05	2.1	44.89	10	44.85	45.15	-7.9	12,347	-0.06%
2020/03/04	0	0.00	1	44.15	44.45	-1	12,451	-0.01%
2020/03/03	8	44.16	2	44.10	44.15	6	12,548	0.05%
2020/03/02	2	44.00	9	43.80	43.95	-7	12,678	-0.06%
2020/02/27	15	44.45	0	0.00	44.45	15	13,147	0.11%
2020/02/26	3	44.60	0	0.00	44.70	3	13,411	0.02%
2020/02/24	20	45.03	0	0.00	45.00	20	13,338	0.15%
2020/02/21	3	45.90	0	0.00	45.70	3	13,244	0.02%
2020/02/20	30.1	46.05	0	0.00	46.10	30.1	13,321	0.23%
2020/02/18	0	0.00	4	45.80	46.00	-4	13,310	-0.03%
2020/02/17	1	45.70	1	45.70	45.95	0	13,316	0.00%
2020/02/12	0.1	46.35	10	46.45	46.35	-9.9	13,455	-0.07%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/10	0.3	45.15	0	0.00	45.15	0.3	13,575	0.00%
2020/02/06	8	45.74	0	0.00	46.00	8	14,017	0.06%
2020/02/05	0	0.00	9	45.16	45.40	-9	13,961	-0.06%
2020/02/04	1	44.90	10	44.91	45.05	-9	13,912	-0.06%
2020/02/03	7	43.99	0	0.00	44.15	7	13,979	0.05%
2020/01/31	12	45.15	0	0.00	45.05	12	13,806	0.09%
2020/01/30	11	45.04	0	0.00	45.00	11	13,719	0.08%
2020/01/20	0	0.00	3	47.03	47.10	-3	13,126	-0.02%
2020/01/17	1	47.10	0	0.00	47.15	1	13,064	0.01%
2020/01/15	0	0.00	1	47.00	46.80	-1	12,907	-0.01%
2020/01/14	10	47.05	5	46.90	47.00	5	12,838	0.04%
2020/01/13	1	46.75	1	46.85	46.80	0	12,734	0.00%
2020/01/10	2	46.43	0	0.00	46.40	2	12,676	0.02%
2020/01/08	1	45.90	12	45.90	45.80	-11	12,623	-0.09%
2020/01/07	0	0.00	1	46.30	46.30	-1	12,548	-0.01%
2020/01/06	3	46.37	1	46.40	46.40	2	12,563	0.02%
2020/01/03	0	0.00	2	46.73	46.75	-2	12,558	-0.02%
2019/12/30	1	46.55	0	0.00	46.70	1	12,500	0.01%
2019/12/27	0.3	46.65	35	46.70	46.75	-34.7	12,512	-0.28%
2019/12/25	0.2	46.40	0	0.00	46.45	0.2	12,509	0.00%
2019/12/23	1	46.60	5	46.47	46.65	-4	12,613	-0.03%
2019/12/17	0	0.00	3	46.47	46.50	-3	12,454	-0.02%
2019/12/16	12	46.68	2	47.13	46.60	10	12,268	0.08%
2019/12/13	1	46.40	7	46.91	47.15	-6	12,136	-0.05%
2019/12/12	1	46.00	1	46.05	46.05	0	11,685	0.00%
2019/12/11	3	46.00	2	45.70	45.95	1	11,598	0.01%
2019/12/10	2	45.48	1	45.45	45.55	1	11,447	0.01%
2019/12/05	1	45.30	1	45.40	45.50	0	11,663	0.00%
2019/12/04	1	44.70	1	44.90	44.80	0	11,452	0.00%
2019/12/03	2	44.80	0	0.00	44.90	2	11,512	0.02%
2019/12/02	10	44.45	0	0.00	44.80	10	11,513	0.09%
2019/11/29	27	44.86	29	44.86	44.80	-2	11,431	-0.02%
2019/11/28	1	45.40	56	45.54	45.40	-55	11,208	-0.49%
2019/11/27	3	45.73	4	45.78	45.85	-1	11,107	-0.01%
2019/11/26	12	46.24	1	46.40	46.00	11	10,945	0.10%
2019/11/25	18	45.83	26	45.88	46.10	-8	10,286	-0.08%
2019/11/21	32	45.03	0	0.00	45.05	32	10,041	0.32%
2019/11/20	30	45.20	1	45.20	45.45	29	9,948	0.29%
2019/11/15	3	45.08	0	0.00	45.30	3	9,898	0.03%
2019/11/14	7	45.10	0	0.00	45.10	7	9,986	0.07%
2019/11/13	3	45.35	3	45.25	45.30	0	10,209	0.00%
2019/11/12	2	45.48	1	45.55	45.55	1	10,259	0.01%
2019/11/11	5	45.10	0	0.00	45.20	5	10,222	0.05%
2019/11/08	4.2	45.65	2	45.60	45.60	2.2	10,236	0.02%
2019/11/07	1	46.05	6	46.09	45.50	-5	10,148	-0.05%
2019/11/06	14	45.64	0	0.00	45.85	14	9,873	0.14%
2019/11/05	0	0.00	10	45.20	44.95	-10	9,380	-0.11%
2019/11/04	9	44.70	0	0.00	44.95	9	9,414	0.10%
2019/11/01	11	44.55	1	44.50	44.55	10	9,445	0.11%
2019/10/31	0	0.00	7	45.10	44.55	-7	9,553	-0.07%
2019/10/29	0	0.00	10	45.38	45.45	-10	9,564	-0.10%
2019/10/22	0	0.00	10	45.50	45.50	-10	9,502	-0.11%
2019/10/18	0	0.00	15	45.31	45.25	-15	9,561	-0.16%
2019/10/17	0	0.00	3	45.25	45.30	-3	9,504	-0.03%
2019/10/16	0	0.00	10	45.10	45.25	-10	9,499	-0.11%
2019/10/15	0	0.00	5	44.90	44.95	-5	9,492	-0.05%
2019/10/14	0	0.00	16	44.73	44.80	-16	9,512	-0.17%
2019/10/09	12	44.35	0	0.00	43.90	12	9,473	0.13%
2019/10/08	5	44.50	0	0.00	44.30	5	9,457	0.05%
2019/10/03	10	43.98	1	44.20	44.10	9	9,476	0.09%
2019/10/02	10	44.75	0	0.00	44.75	10	9,489	0.11%
2019/10/01	0	0.00	2.1	44.85	45.00	-2.1	9,586	-0.02%
2019/09/25	4.1	44.65	0	0.00	44.40	4.1	10,268	0.04%
2019/09/24	0	0.00	1	44.70	45.00	-1	10,405	-0.01%
2019/09/17	0	0.00	1	45.35	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	5	45.20	45.30	-5	10,762	-0.05%
2019/09/12	1.3	45.07	3	45.07	45.00	-1.7	10,726	-0.02%
2019/09/11	1	44.70	0	0.00	44.95	1	10,826	0.01%
2019/09/10	5	44.87	29	44.91	44.90	-24	10,813	-0.22%
2019/09/09	0	0.00	13	44.37	44.55	-13	10,670	-0.12%
2019/09/06	13	44.00	1	44.05	44.00	12	10,567	0.11%
2019/09/05	1	43.55	5	43.70	43.95	-4	10,660	-0.04%
2019/09/04	1	43.30	5	43.50	43.45	-4	10,519	-0.04%
2019/09/03	0	0.00	10	43.63	43.25	-10	10,585	-0.09%
2019/09/02	1	43.55	1	43.50	43.50	0	10,671	0.00%
2019/08/30	0	0.00	1	43.25	43.65	-1	10,756	-0.01%
2019/08/29	6	43.15	1	43.15	43.15	5	10,797	0.05%
2019/08/28	0	0.00	0.6	43.65	43.70	-0.6	10,818	-0.01%
2019/08/27	0	0.00	2	43.43	43.50	-2	10,851	-0.02%
2019/08/26	1	42.75	1	43.05	43.00	0	10,789	0.00%
2019/08/22	0	0.00	3	43.00	43.10	-3	10,813	-0.03%
2019/08/21	0	0.00	1	42.90	42.90	-1	11,145	-0.01%
2019/08/20	12	43.00	0	0.00	42.90	12	11,111	0.11%
2019/08/19	0	0.00	1	43.25	43.35	-1	11,128	-0.01%
2019/08/16	11	43.39	2	43.45	43.15	9	11,048	0.08%
2019/08/15	0	0.00	0.1	42.10	41.90	-0.1	10,942	0.00%
2019/08/14	3	42.55	0	0.00	42.05	3	11,055	0.03%
2019/08/13	1	42.40	0	0.00	42.30	1	11,116	0.01%
2019/08/12	2.2	42.06	0	0.00	41.90	2.2	11,259	0.02%
2019/08/08	1	41.80	0	0.00	41.90	1	11,569	0.01%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/06	7	41.46	1	41.35	41.70	6	11,901	0.05%
2019/08/05	26	42.02	0	0.00	42.00	26	11,942	0.22%
2019/08/02	6	42.48	0	0.00	42.35	6	11,942	0.05%
2019/08/01	6	42.90	0	0.00	42.90	6	12,024	0.05%
2019/07/31	19	43.20	0	0.00	43.20	19	12,042	0.16%
2019/07/29	6	43.48	0	0.00	43.55	6	12,158	0.05%
2019/07/26	2	43.55	0	0.00	43.50	2	12,256	0.02%
2019/07/25	0	0.00	2	43.75	43.90	-2	12,432	-0.02%
2019/07/23	0	0.00	1	43.65	43.55	-1	12,576	-0.01%
2019/07/19	0	0.00	1	43.60	43.50	-1	12,593	-0.01%
2019/07/10	1	44.15	0	0.00	44.30	1	13,018	0.01%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	0	0.00	14	44.62	44.35	-14	13,236	-0.11%
2019/07/03	3	46.25	0	0.00	46.10	3	13,177	0.02%
2019/07/02	13.1	46.10	6	46.17	46.25	7.1	13,031	0.05%
2019/07/01	1	45.95	1	46.25	46.25	0	12,781	0.00%
2019/06/28	3	45.90	10	45.90	45.85	-7	12,611	-0.06%
2019/06/26	0	0.00	5	45.31	45.40	-5	12,505	-0.04%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	1	44.90	0	0.00	44.90	1	12,607	0.01%
2019/06/21	2	44.70	0	0.00	44.45	2	12,633	0.02%
2019/06/19	5	44.59	0	0.00	44.80	5	12,755	0.04%
2019/06/18	0.1	44.50	4	44.35	44.50	-3.9	12,656	-0.03%
2019/06/17	1	44.05	0	0.00	44.10	1	12,868	0.01%
2019/06/14	1	43.40	0	0.00	43.55	1	13,091	0.01%
2019/06/13	3	43.68	0	0.00	43.65	3	13,170	0.02%
2019/06/12	1	44.00	0	0.00	44.35	1	13,250	0.01%
2019/06/11	1	44.30	0	0.00	44.45	1	13,372	0.01%
2019/06/10	0	0.00	7	44.05	44.15	-7	13,370	-0.05%
2019/06/06	1	43.00	0	0.00	43.15	1	13,441	0.01%
2019/06/05	1	43.20	0	0.00	43.10	1	13,478	0.01%
2019/06/03	4	43.49	8	43.00	43.65	-4	13,451	-0.03%
2019/05/31	1	43.25	0	0.00	43.25	1	13,432	0.01%
2019/05/30	0	0.00	33	42.65	42.60	-33	13,379	-0.25%
2019/05/29	1	42.40	1	42.50	42.45	0	13,576	0.00%
2019/05/28	2	42.35	1	42.50	42.30	1	13,740	0.01%
2019/05/27	2	42.13	1	42.30	42.30	1	13,665	0.01%
2019/05/24	44	42.09	0	0.00	42.00	44	13,806	0.32%
2019/05/22	8	42.49	0	0.00	42.50	8	13,835	0.06%
2019/05/21	3.2	42.62	4	42.93	43.05	-0.8	13,864	-0.01%
2019/05/17	2	41.88	0	0.00	41.90	2	13,636	0.01%
2019/05/16	12	42.40	0	0.00	42.00	12	13,498	0.09%
2019/05/15	3	43.20	1	43.30	43.25	2	13,362	0.01%
2019/05/14	4	43.05	0	0.00	43.15	4	13,373	0.03%
2019/05/13	5	44.17	4	43.95	43.80	1	13,270	0.01%
2019/05/10	3	44.93	1	44.85	44.60	2	13,345	0.01%
2019/05/09	5	44.68	0	0.00	44.60	5	13,436	0.04%
2019/05/08	4.2	45.10	1	45.15	45.05	3.2	13,438	0.02%
2019/05/07	2	45.48	1	45.45	45.40	1	13,491	0.01%
2019/05/06	3	45.70	12	45.60	45.60	-9	13,686	-0.07%
2019/05/03	10	46.24	1	46.20	46.15	9	13,628	0.07%
2019/05/02	3	46.00	3	46.15	46.40	0	13,506	0.00%
2019/04/30	0	0.00	2	45.80	45.60	-2	13,422	-0.01%
2019/04/29	0	0.00	10	45.64	45.70	-10	13,422	-0.07%
2019/04/26	0	0.00	5	45.25	45.50	-5	13,449	-0.04%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/24	2	45.35	1	45.45	45.40	1	13,919	0.01%
2019/04/23	4	45.35	0	0.00	45.35	4	14,182	0.03%
2019/04/18	7	44.71	20	44.95	45.00	-13	14,768	-0.09%
2019/04/17	2	45.23	0	0.00	45.20	2	14,610	0.01%
2019/04/16	6	45.13	0	0.00	45.30	6	14,477	0.04%
2019/04/15	0	0.00	5	45.65	45.70	-5	14,346	-0.03%
2019/04/10	5.2	45.41	0	0.00	45.50	5.2	14,249	0.04%
2019/04/09	10	45.80	0	0.00	45.75	10	14,189	0.07%
2019/04/08	1	45.60	0	0.00	45.35	1	14,074	0.01%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/03/29	0	0.00	10	45.75	46.00	-10	13,562	-0.07%
2019/03/27	2	44.95	0	0.00	44.95	2	13,331	0.02%
2019/03/26	5	45.60	0	0.00	45.50	5	13,224	0.04%
2019/03/25	1	45.70	0	0.00	45.55	1	13,349	0.01%
2019/03/22	2	46.63	2	46.35	46.40	0	13,166	0.00%
2019/03/21	3	46.87	0	0.00	46.90	3	13,054	0.02%
2019/03/19	2	46.15	44	46.42	46.95	-42	12,850	-0.33%
2019/03/18	2	46.00	1	45.90	46.00	1	12,664	0.01%
2019/03/15	0	0.00	1	45.25	45.25	-1	12,582	-0.01%
2019/03/13	1	45.40	3	45.27	45.25	-2	12,434	-0.02%
2019/03/12	4	45.00	0	0.00	45.00	4	12,423	0.03%
2019/03/11	3	44.55	0	0.00	44.50	3	12,436	0.02%
2019/03/08	2	44.70	0	0.00	44.70	2	12,490	0.02%
2019/03/07	2.1	45.10	0	0.00	45.10	2.1	12,623	0.02%
2019/03/06	2	45.23	0	0.00	45.15	2	12,732	0.02%
2019/03/05	6	45.14	0	0.00	45.10	6	12,846	0.05%
2019/03/04	0	0.00	5	44.65	45.15	-5	12,921	-0.04%
2019/02/27	3	45.25	0	0.00	45.50	3	12,758	0.02%
2019/02/26	0	0.00	5	45.48	45.45	-5	12,558	-0.04%
2019/02/25	2	45.23	0	0.00	45.30	2	12,239	0.02%
2019/02/21	36	45.05	2	45.00	45.10	34	12,083	0.28%
2019/02/20	12	45.03	0	0.00	45.05	12	12,003	0.10%
2019/02/19	11	44.89	0	0.00	44.85	11	11,846	0.09%
2019/02/18	3	44.68	0	0.00	44.75	3	11,801	0.03%
2019/02/14	1	44.60	1	44.85	44.50	0	11,660	0.00%
2019/02/13	2.2	44.59	0	0.00	44.60	2.2	11,458	0.02%
2019/02/12	8	44.29	0	0.00	44.30	8	11,447	0.07%
2019/02/11	5	44.30	0	0.00	44.15	5	11,317	0.04%
2019/01/30	2	44.60	0	0.00	44.55	2	11,181	0.02%
2019/01/29	11	44.66	0	0.00	44.75	11	11,121	0.10%
2019/01/28	6	44.40	1	44.50	44.60	5	10,954	0.05%
2019/01/25	5	44.02	0	0.00	44.00	5	10,827	0.05%
2019/01/24	1	44.20	0	0.00	44.05	1	10,643	0.01%
2019/01/21	1	44.20	0	0.00	44.30	1	10,736	0.01%
2019/01/18	4	44.06	1	44.20	44.15	3	10,904	0.03%
2019/01/17	3	44.10	0	0.00	44.05	3	11,002	0.03%
2019/01/16	2	44.10	0	0.00	44.00	2	10,922	0.02%
2019/01/15	5	44.72	1	44.65	44.60	4	10,614	0.04%
2019/01/14	1	45.15	0	0.00	45.00	1	10,342	0.01%
2019/01/11	0	0.00	2	45.95	45.95	-2	10,140	-0.02%
2019/01/09	2	47.00	0	0.00	47.05	2	10,011	0.02%
2019/01/08	0	0.00	3	45.83	45.70	-3	9,975	-0.03%
2019/01/04	2	45.05	0	0.00	45.30	2	10,445	0.02%
2019/01/03	3	45.87	2	46.00	45.80	1	10,903	0.01%
2019/01/02	2	46.15	0	0.00	46.10	2	11,063	0.02%
2018/12/28	0	0.00	1	46.55	47.05	-1	11,114	-0.01%
2018/12/26	1	46.70	0	0.00	46.50	1	11,549	0.01%
2018/12/25	2	46.18	0	0.00	46.50	2	11,742	0.02%
2018/12/24	1	46.55	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%
2018/12/19	0.8	47.35	0	0.00	47.30	0.8	12,580	0.01%
2018/12/18	1	47.05	0	0.00	47.05	1	12,666	0.01%
2018/12/14	1	47.45	1	47.55	47.45	0	13,129	0.00%
2018/12/13	1	47.95	2	47.90	48.05	-1	13,081	-0.01%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/07	1	47.90	0	0.00	48.00	1	12,947	0.01%
2018/12/06	1	47.95	1	48.00	48.00	0	12,897	0.00%
2018/12/05	0	0.00	1	48.35	48.35	-1	12,874	-0.01%
2018/12/04	0	0.00	1	48.75	48.75	-1	12,872	-0.01%
2018/12/03	5	49.17	0	0.00	49.15	5	12,840	0.04%
2018/11/30	1.1	48.90	0	0.00	48.80	1.1	12,724	0.01%
2018/11/29	4	48.78	0	0.00	48.60	4	12,537	0.03%
2018/11/28	5	49.00	0	0.00	48.85	5	12,400	0.04%
2018/11/27	3	49.55	0	0.00	49.10	3	12,281	0.02%
2018/11/21	0	0.00	10	50.40	50.70	-10	12,268	-0.08%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	10	51.00	51.20	-10	12,470	-0.08%
2018/11/09	0	0.00	13	51.03	51.10	-13	12,793	-0.10%
2018/11/08	1	50.90	1	50.70	50.90	0	12,772	0.00%
2018/11/07	0	0.00	40	49.93	50.30	-40	12,670	-0.32%
2018/11/06	0	0.00	1	49.65	49.80	-1	12,719	-0.01%
2018/11/05	30	48.50	10	48.60	49.20	20	12,683	0.16%
2018/11/02	10	48.20	0	0.00	48.90	10	12,682	0.08%
2018/11/01	0	0.00	1	48.45	48.30	-1	12,704	-0.01%
2018/10/29	0.1	47.00	0	0.00	46.90	0.1	12,550	0.00%
2018/10/26	6	47.43	4	47.01	47.10	2	12,485	0.02%
2018/10/25	5.1	48.36	0	0.00	48.00	5.1	12,226	0.04%
2018/10/23	3	49.60	2	49.45	49.55	1	12,184	0.01%
2018/10/19	1	49.20	11	50.07	50.20	-10	12,270	-0.08%
2018/10/17	0.1	49.75	0	0.00	49.75	0.1	12,384	0.00%
2018/10/16	3	49.70	0	0.00	49.70	3	12,337	0.02%
2018/10/12	7	49.44	0	0.00	50.10	7	12,013	0.06%
2018/10/11	36	49.76	44	49.83	49.65	-8	11,865	-0.07%
2018/10/09	0	0.00	11	51.82	51.50	-11	11,377	-0.10%
2018/10/08	2	51.20	0	0.00	51.60	2	11,184	0.02%
2018/10/05	12	50.99	0	0.00	50.90	12	11,086	0.11%
2018/10/04	2	51.35	0	0.00	51.60	2	10,810	0.02%
2018/10/01	0	0.00	11	52.03	52.50	-11	10,512	-0.10%
2018/09/28	12	51.58	0	0.00	51.80	12	10,484	0.11%
2018/09/27	2	52.00	14	51.69	51.90	-12	10,330	-0.12%
2018/09/26	0	0.00	1	51.20	51.00	-1	10,162	-0.01%
2018/09/25	1	51.20	11	51.49	51.10	-10	10,326	-0.10%
2018/09/21	2	51.00	21	51.10	51.10	-19	10,288	-0.18%
2018/09/20	3	50.47	0	0.00	50.40	3	9,862	0.03%
2018/09/14	0	0.00	1	50.10	50.10	-1	10,481	-0.01%
2018/09/13	0.1	50.00	0	0.00	49.90	0.1	10,634	0.00%
2018/09/12	4	49.69	0	0.00	49.70	4	10,843	0.04%
2018/09/07	3	49.52	0	0.00	49.50	3	11,443	0.03%
2018/09/05	2	50.40	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/09/03	0	0.00	3	50.60	50.60	-3	11,551	-0.03%
2018/08/31	0	0.00	2	50.90	50.90	-2	11,622	-0.02%
2018/08/30	1	50.70	0	0.00	50.50	1	11,622	0.01%
2018/08/28	0	0.00	3	50.80	50.80	-3	11,740	-0.03%
2018/08/27	0	0.00	6	50.45	50.70	-6	11,774	-0.05%
2018/08/23	1	50.10	1	50.10	50.10	0	11,918	0.00%
2018/08/22	2	50.00	1	50.20	50.10	1	12,211	0.01%
2018/08/20	0	0.00	29	50.10	49.90	-29	12,047	-0.24%
2018/08/17	4	49.81	10	50.00	49.90	-6	12,024	-0.05%
2018/08/16	6	49.67	0	0.00	49.70	6	11,979	0.05%
2018/08/14	0	0.00	4	50.30	50.30	-4	12,078	-0.03%
2018/08/13	32	50.45	2	50.00	50.10	30	12,264	0.24%
2018/08/10	10	50.80	1	51.00	50.90	9	12,319	0.07%
2018/08/08	2	50.80	0	0.00	50.70	2	12,640	0.02%
2018/08/06	2	50.40	18	50.50	50.40	-16	12,831	-0.12%
2018/08/03	18	50.60	20	50.60	50.80	-2	13,049	-0.02%
2018/07/31	0	0.00	1	50.90	50.70	-1	13,175	-0.01%
2018/07/30	5.1	50.20	0	0.00	50.40	5.1	12,966	0.04%
2018/07/27	0	0.00	3	50.20	50.20	-3	13,116	-0.02%
2018/07/26	4	50.14	0	0.00	50.30	4	13,168	0.03%
2018/07/25	7	50.27	0	0.00	50.20	7	13,156	0.05%
2018/07/24	3	50.30	0	0.00	50.30	3	13,149	0.02%
2018/07/20	2	50.70	6	50.90	51.00	-4	13,127	-0.03%
2018/07/17	1	50.80	0	0.00	50.80	1	13,139	0.01%
2018/07/12	0	0.00	1	50.10	50.70	-1	13,283	-0.01%
2018/07/09	5	50.10	0	0.00	50.10	5	13,363	0.04%
2018/07/06	2	49.30	3	49.50	49.45	-1	13,375	-0.01%
2018/07/05	7	49.67	0	0.00	49.80	7	13,409	0.05%
2018/07/04	4	49.93	0	0.00	50.00	4	13,615	0.03%
2018/07/03	7	50.03	2	50.00	50.00	5	13,638	0.04%
2018/06/29	0.2	51.10	0	0.00	51.10	0.2	13,434	0.00%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	21	51.04	10	51.30	50.90	11	13,056	0.08%
2018/06/25	11	53.38	2	53.20	53.20	9	12,832	0.07%
2018/06/21	0	0.00	10.4	53.90	53.90	-10.4	12,476	-0.08%
2018/06/19	10	52.90	1	53.60	53.00	9	12,672	0.07%
2018/06/07	0.1	53.80	2	53.90	54.00	-2	12,354	-0.02%
2018/06/06	0	0.00	4	53.25	53.30	-4	12,473	-0.03%
2018/06/05	0	0.00	1	52.90	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	2	52.70	52.80	-2	12,333	-0.02%
2018/05/31	1	51.60	1	51.80	52.10	0	12,376	0.00%
2018/05/30	6	51.47	5	52.00	51.20	1	12,242	0.01%
2018/05/28	0	0.00	2	53.40	53.30	-2	12,441	-0.02%
2018/05/24	0	0.00	5	53.40	53.50	-5	12,646	-0.04%
2018/05/23	0	0.00	3	53.60	53.30	-3	12,693	-0.02%
2018/05/22	0	0.00	5	53.62	53.70	-5	12,665	-0.04%
2018/05/21	0	0.00	2	53.15	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	3	52.90	52.90	-3	12,560	-0.02%
2018/05/17	2	52.20	13	52.57	52.50	-11	12,527	-0.09%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/11	6	51.38	4	51.58	51.80	2	12,840	0.02%
2018/05/08	0	0.00	2	50.60	50.70	-2	12,895	-0.02%
2018/05/07	0	0.00	6	50.42	50.30	-6	12,889	-0.05%
2018/05/02	0	0.00	2	51.10	51.30	-2	13,013	-0.02%
2018/04/30	1.3	50.82	1	50.90	51.00	0.3	13,175	0.00%
2018/04/27	1	50.70	0	0.00	50.80	1	13,174	0.01%
2018/04/24	0	0.00	2	50.20	50.20	-2	13,388	-0.01%
2018/04/19	1	50.40	0	0.00	50.60	1	14,009	0.01%
2018/04/18	3	50.00	0	0.00	50.00	3	14,012	0.02%
2018/04/16	1	50.60	0	0.00	50.60	1	14,244	0.01%
2018/04/10	0	0.00	1	51.10	51.00	-1	14,659	-0.01%
2018/04/09	0	0.00	2	50.00	50.30	-2	14,670	-0.01%
2018/04/03	0	0.00	1	49.95	49.90	-1	14,590	-0.01%
2018/04/02	0	0.00	5	50.10	50.10	-5	14,519	-0.03%
2018/03/30	1	50.40	0	0.00	50.10	1	14,685	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/27	1	50.70	0	0.00	50.70	1	14,619	0.01%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	7	50.43	0	0.00	50.30	7	14,657	0.05%
2018/03/22	4	51.88	18	52.04	51.80	-14	14,418	-0.10%
2018/03/21	2	51.80	0	0.00	51.50	2	14,331	0.01%
2018/03/19	1	51.40	0	0.00	51.60	1	14,353	0.01%
2018/03/16	0	0.00	120	51.08	51.70	-120	14,383	-0.83%	大賣/鉅額交易
2018/03/12	1.3	51.62	1	52.00	51.80	0.3	14,194	0.00%
2018/03/09	1	50.60	0	0.00	50.50	1	14,081	0.01%
2018/03/07	2	50.45	0	0.00	50.30	2	14,758	0.01%
2018/03/05	20	51.08	0	0.00	50.10	20	15,600	0.13%
2018/03/02	2	51.00	0	0.00	50.80	2	15,494	0.01%
2018/02/27	0.3	52.10	0	0.00	52.20	0.3	15,405	0.00%
2018/02/26	3	52.10	12	52.32	52.20	-9	15,360	-0.06%
2018/02/23	2.3	52.08	8	52.23	52.30	-5.8	15,567	-0.04%
2018/02/21	10	51.45	4	51.60	51.90	6	16,922	0.04%
2018/02/12	10	50.95	0	0.00	51.00	10	16,782	0.06%
2018/02/09	40	50.25	2	49.80	50.20	38	16,786	0.23%
2018/02/08	60	50.70	0	0.00	50.60	60	16,607	0.36%
2018/02/07	11	50.20	1	50.50	50.20	10	16,574	0.06%
2018/02/06	7	49.47	0	0.00	49.20	7	16,301	0.04%
2018/02/05	1	51.90	2	52.30	52.10	-1	15,858	-0.01%
2018/02/01	0	0.00	2	54.20	54.00	-2	15,579	-0.01%
2018/01/31	0.1	54.00	1	54.10	54.20	-1	15,496	-0.01%
2018/01/29	0	0.00	5	53.90	54.00	-5	15,380	-0.03%
2018/01/26	5	52.90	0	0.00	53.20	5	15,407	0.03%
2018/01/25	1	53.00	0	0.00	53.40	1	15,563	0.01%
2018/01/22	0.1	53.90	0	0.00	54.10	0.1	15,357	0.00%
2018/01/19	1	53.40	2	53.70	53.90	-1	15,384	-0.01%
2018/01/18	1.1	54.37	1	54.00	53.80	0.1	15,268	0.00%
2018/01/17	3	54.07	0	0.00	54.20	3	15,074	0.02%
2018/01/16	0	0.00	13	54.42	54.80	-13	14,907	-0.09%
2018/01/15	0	0.00	1	53.60	54.10	-1	14,546	-0.01%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/11	1	52.90	5	53.08	53.00	-4	14,227	-0.03%
2018/01/10	3.1	53.00	5	53.00	53.00	-2	14,236	-0.01%
2018/01/08	0	0.00	1	52.50	52.50	-1	13,984	-0.01%
2018/01/05	0	0.00	19	51.98	52.20	-19	13,900	-0.14%
2018/01/04	1	51.70	40	51.67	51.90	-39	13,779	-0.28%
2018/01/03	0	0.00	4	51.30	51.50	-4	13,865	-0.03%
2018/01/02	0	0.00	1	50.80	51.00	-1	13,535	-0.01%