富邦金 (2881)-第一金-嘉義券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－第一金-嘉義券商分點個股進出

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

第一金-嘉義券商分點個股進出
第一金-嘉義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
2024/12/11	0	0.00	13	92.25	91.60	-13	18,560	-0.07%
2024/12/10	0	0.00	0.1	91.60	92.00	-0.1	18,666	0.00%
2024/12/09	0	0.00	10	92.00	91.50	-10	18,901	-0.05%
2024/12/06	0.2	91.30	21	91.67	92.00	-20.9	19,361	-0.11%
2024/12/04	4	90.50	0	0.00	90.60	4	19,479	0.02%
2024/12/03	1.9	90.49	0	0.00	90.90	1.9	19,903	0.01%
2024/12/02	0.2	89.80	2	89.55	89.60	-1.8	19,848	-0.01%
2024/11/29	1.2	88.12	0	88.40	88.00	1.2	20,072	0.01%
2024/11/28	2.3	88.89	0	0.00	88.90	2.3	20,202	0.01%
2024/11/27	5.2	89.03	0.7	89.96	88.80	4.5	20,230	0.02%
2024/11/26	20	89.60	2	90.10	90.10	18	20,064	0.09%
2024/11/25	0	0.00	0	90.90	90.50	0	20,113	0.00%
2024/11/22	0	89.80	0	0.00	89.30	0	20,004	0.00%
2024/11/21	2.8	89.59	0	0.00	89.30	2.8	19,779	0.01%
2024/11/20	5	90.20	0	90.60	90.50	5	19,500	0.03%
2024/11/18	26.2	90.36	0	90.80	89.80	26.2	19,010	0.14%
2024/11/15	0	91.70	10	92.10	91.00	-10	18,924	-0.05%
2024/11/14	0	90.40	3	90.20	90.30	-3	19,385	-0.02%
2024/11/13	20.2	90.60	0	90.90	91.00	20.2	19,364	0.10%
2024/11/11	21	91.61	0.1	92.60	91.70	21	19,260	0.11%
2024/11/08	0	0.00	5.4	92.51	92.90	-5.4	19,387	-0.03%
2024/11/07	0.1	91.80	0	0.00	92.20	0.1	19,670	0.00%
2024/11/05	3	91.70	1	92.10	92.30	2	19,929	0.01%
2024/11/04	0	0.00	10	91.90	92.30	-10	20,306	-0.05%
2024/11/01	2.1	89.45	0	0.00	90.40	2.1	20,761	0.01%
2024/10/30	0.4	91.50	0	0.00	90.80	0.4	20,654	0.00%
2024/10/29	10.6	90.94	0	0.00	91.60	10.6	20,802	0.05%
2024/10/28	0	0.00	1	92.10	91.90	-1	20,934	0.00%
2024/10/23	2.8	92.27	0	0.00	92.10	2.8	21,408	0.01%
2024/10/22	0.4	92.80	7.2	92.89	93.30	-6.8	21,571	-0.03%
2024/10/21	24	90.98	10	93.20	90.90	14	21,814	0.06%
2024/10/18	0	0.00	15	92.60	93.20	-15	22,227	-0.07%
2024/10/17	0.1	90.60	0.2	90.90	91.60	-0.1	22,362	0.00%
2024/10/16	36	90.99	0.1	91.35	90.30	35.9	22,691	0.16%
2024/10/15	0	0.00	0.2	91.38	91.90	-0.2	22,761	0.00%
2024/10/14	0.1	90.70	0	0.00	90.50	0.1	22,995	0.00%
2024/10/09	0.1	90.90	0	0.00	90.60	0.1	24,140	0.00%
2024/10/08	0	90.10	1	91.40	91.40	-1	24,555	0.00%
2024/10/04	1.1	90.09	0	0.00	90.10	1.1	24,759	0.00%
2024/10/01	1	89.80	0	0.00	90.70	1	24,857	0.00%
2024/09/30	0	90.80	0	0.00	90.40	0	24,899	0.00%
2024/09/27	1	91.70	0	0.00	91.30	1	25,011	0.00%
2024/09/26	0	93.14	10.6	93.58	93.00	-10.6	25,013	-0.04%
2024/09/25	0.1	92.80	13	93.02	93.30	-12.9	25,065	-0.05%
2024/09/24	0	0.00	14.1	91.99	92.60	-14.1	25,081	-0.06%
2024/09/23	0	0.00	2.2	91.14	91.90	-2.2	24,959	-0.01%
2024/09/20	0	0.00	2.7	90.60	90.80	-2.7	24,779	-0.01%
2024/09/19	0	0.00	3.1	89.00	89.30	-3.1	24,364	-0.01%
2024/09/18	0	0.00	30	87.90	87.10	-30	24,275	-0.12%
2024/09/16	1.2	86.87	1	86.80	86.80	0.2	24,356	0.00%
2024/09/13	1.2	86.38	0	0.00	86.70	1.2	24,457	0.00%
2024/09/12	0	0.00	5.1	86.10	85.80	-5.1	24,581	-0.02%
2024/09/11	20.1	85.43	0	0.00	85.50	20.1	24,518	0.08%
2024/09/10	20.7	86.03	1.2	87.20	86.40	19.6	24,405	0.08%
2024/09/09	34.4	85.68	0.6	86.34	86.00	33.8	24,202	0.14%
2024/09/06	1	92.50	30.1	92.60	92.50	-29.1	23,818	-0.12%
2024/09/05	0	92.40	0	0.00	92.30	0	23,891	0.00%
2024/09/04	32.7	90.68	5.1	90.59	90.50	27.6	23,916	0.12%
2024/09/03	0.4	93.34	10.1	94.19	93.70	-9.8	23,666	-0.04%
2024/09/02	1.1	94.17	2.5	93.85	94.00	-1.4	23,793	-0.01%
2024/08/30	0.4	92.03	33	92.29	91.90	-32.6	23,527	-0.14%
2024/08/29	1	91.30	0	0.00	91.30	1	23,260	0.00%
2024/08/27	0.5	92.00	11.1	91.85	92.20	-10.6	23,547	-0.05%
2024/08/26	1.2	91.90	8.1	91.71	91.90	-6.9	23,570	-0.03%
2024/08/23	0.4	88.90	0	0.00	89.00	0.4	23,443	0.00%
2024/08/22	3.7	87.72	0.2	87.60	88.10	3.5	23,449	0.02%
2024/08/21	1	89.00	0	0.00	89.20	1	23,410	0.00%
2024/08/20	1.1	88.54	0	0.00	88.80	1.1	23,578	0.00%
2024/08/19	2	90.40	1.1	91.13	90.00	0.9	23,460	0.00%
2024/08/16	0	90.30	41.4	90.78	92.40	-41.4	23,206	-0.18%
2024/08/15	0.1	89.90	86.1	89.95	89.00	-86	22,631	-0.38%
2024/08/14	0	89.00	21	89.40	89.30	-21	22,604	-0.09%
2024/08/13	0	0.00	0.1	87.20	87.50	-0.1	22,552	0.00%
2024/08/12	70.2	87.63	20.7	87.40	86.80	49.5	23,115	0.21%
2024/08/09	0.5	86.00	1	86.10	86.00	-0.5	23,645	0.00%
2024/08/08	1.4	83.40	4.2	84.10	83.10	-2.8	23,424	-0.01%
2024/08/07	1.2	82.37	0	0.00	82.60	1.2	23,402	0.01%
2024/08/06	0.1	81.00	10.6	80.09	80.70	-10.5	23,694	-0.04%
2024/08/05	11.5	81.88	3.1	81.36	79.00	8.4	23,480	0.04%
2024/08/02	11	86.15	0.5	86.80	86.90	10.5	22,894	0.05%
2024/08/01	0	0.00	0.2	88.70	88.20	-0.2	22,777	0.00%
2024/07/31	0	0.00	4.1	88.52	88.20	-4.1	22,727	-0.02%
2024/07/30	2	85.85	0	0.00	86.50	2	22,520	0.01%
2024/07/29	0	87.10	2.1	87.23	87.20	-2.1	22,530	-0.01%
2024/07/26	1.2	83.22	2.5	84.52	84.90	-1.4	22,333	-0.01%
2024/07/23	1.1	84.90	0.1	84.70	85.50	1	22,420	0.00%
2024/07/22	1.3	83.47	38	83.43	82.60	-36.7	22,386	-0.16%
2024/07/19	22.1	87.21	0	0.00	86.10	22.1	21,848	0.10%
2024/07/18	3.2	89.74	1	89.40	89.90	2.2	21,122	0.01%
2024/07/17	20.3	91.89	2.1	91.95	91.00	18.2	20,524	0.09%
2024/07/16	20.1	90.90	1.1	91.69	91.70	19	20,248	0.09%
2024/07/15	1.1	90.60	4.7	90.82	90.90	-3.6	20,299	-0.02%
2024/07/12	23	92.14	0	0.00	91.90	23	20,058	0.11%
2024/07/11	4.3	91.96	12	92.52	92.40	-7.7	19,740	-0.04%
2024/07/10	1	88.80	1.4	88.17	89.10	-0.4	19,336	0.00%
2024/07/09	1	86.00	0	0.00	86.00	1	18,931	0.01%
2024/07/08	0	0.00	5	85.60	86.00	-5	18,906	-0.03%
2024/07/04	0	0.00	1.3	83.58	83.70	-1.3	18,683	-0.01%
2024/07/03	0.3	81.43	3	83.13	83.30	-2.7	18,577	-0.01%
2024/07/02	0	0.00	1.7	80.96	81.00	-1.7	18,231	-0.01%
2024/07/01	0.2	80.30	1	80.60	80.40	-0.8	18,105	0.00%
2024/06/26	15	77.80	0	0.00	77.80	15	17,536	0.09%
2024/06/25	1	78.20	18	78.50	78.50	-17	17,452	-0.10%
2024/06/24	20.5	78.28	52	78.12	78.10	-31.5	17,366	-0.18%
2024/06/21	0	0.00	10	78.00	78.30	-10	17,199	-0.06%
2024/06/20	3	77.60	1	77.80	78.00	2	17,088	0.01%
2024/06/19	2	77.70	0.1	77.70	77.80	1.9	17,157	0.01%
2024/06/18	0	0.00	4	77.00	77.00	-4	17,177	-0.02%
2024/06/17	0	76.20	0	0.00	76.00	0	17,240	0.00%
2024/06/14	20	76.20	0	0.00	76.90	20	17,282	0.12%
2024/06/13	259	76.18	258	76.39	76.20	1	17,306	0.01%	大買/大賣/
2024/06/12	0	0.00	1	76.30	76.00	-1	17,691	-0.01%
2024/06/11	1	77.20	3.1	77.39	77.30	-2.1	17,840	-0.01%
2024/06/07	0	0.00	0	75.80	76.00	0	17,717	0.00%
2024/06/06	0	0.00	81.3	74.80	75.20	-81.3	17,624	-0.46%
2024/06/05	2	74.20	0	0.00	74.00	2	17,547	0.01%
2024/06/04	0	0.00	20	73.20	73.60	-20	17,719	-0.11%
2024/06/03	0	0.00	0.1	73.40	73.80	-0.1	17,811	0.00%
2024/05/31	0.1	72.90	3.1	73.06	73.40	-3	17,793	-0.02%
2024/05/30	0.1	72.50	0	0.00	71.90	0.1	17,416	0.00%
2024/05/29	1.1	73.42	0	0.00	72.40	1.1	17,207	0.01%
2024/05/28	0.1	73.30	15	73.71	73.80	-14.9	17,000	-0.09%
2024/05/27	1	73.20	1	73.40	73.50	0	17,189	0.00%
2024/05/24	0.1	73.30	0	0.00	73.30	0.1	17,134	0.00%
2024/05/23	0.1	72.80	3.5	72.41	72.50	-3.4	16,972	-0.02%
2024/05/22	0.1	73.30	0	0.00	73.50	0.1	16,921	0.00%
2024/05/21	0	0.00	41	72.70	72.90	-41	16,866	-0.24%
2024/05/20	1	73.90	1	73.80	73.80	0	16,774	0.00%
2024/05/17	1.5	74.70	102	74.86	74.60	-100.5	16,753	-0.60%	大賣/
2024/05/16	202.8	74.92	2.4	74.60	73.90	200.4	16,559	1.21%	大買/鉅額交易
2024/05/15	0.2	72.90	19.4	72.69	73.80	-19.2	16,076	-0.12%
2024/05/14	0	0.00	10	71.60	71.20	-10	15,585	-0.06%
2024/05/13	0	0.00	3	71.50	71.50	-3	15,535	-0.02%
2024/05/10	0.1	71.19	3.4	71.33	71.80	-3.3	15,359	-0.02%
2024/05/09	0.5	70.40	2.5	70.42	69.90	-2	14,925	-0.01%
2024/05/07	0	0.00	1	70.00	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	13.6	70.03	70.00	-13.6	14,722	-0.09%
2024/05/03	0	0.00	1	69.40	69.00	-1	14,643	-0.01%
2024/05/02	40	69.70	0	0.00	69.00	40	14,623	0.27%
2024/04/30	0	0.00	15.3	69.37	69.10	-15.3	14,584	-0.10%
2024/04/29	0	0.00	25	69.04	69.40	-25	14,502	-0.17%
2024/04/26	31.2	67.80	15	67.87	67.60	16.2	14,280	0.11%
2024/04/25	1	66.20	0	0.00	66.40	1	14,183	0.01%
2024/04/23	2	66.35	0	0.00	66.30	2	14,674	0.01%
2024/04/19	5.2	64.91	1	65.00	65.00	4.2	14,682	0.03%
2024/04/18	0.1	66.30	0	0.00	66.30	0.1	14,312	0.00%
2024/04/17	3	65.93	0	0.00	66.00	3	14,158	0.02%
2024/04/16	10.3	65.93	0	0.00	65.70	10.3	14,009	0.07%
2024/04/12	12.1	67.81	0	0.00	67.80	12.1	13,827	0.09%
2024/04/11	2.2	68.51	0	0.00	68.40	2.2	13,737	0.02%
2024/04/10	0	0.00	0	69.70	69.20	0	13,540	0.00%
2024/04/09	0	0.00	1.1	69.99	70.00	-1.1	13,590	-0.01%
2024/04/08	20	68.60	0	0.00	68.70	20	13,482	0.15%
2024/04/03	1	68.70	0	0.00	68.60	1	13,479	0.01%
2024/04/01	0	0.00	1.1	69.80	69.50	-1.1	13,371	-0.01%
2024/03/28	0	0.00	0.2	69.40	69.30	-0.2	13,306	0.00%
2024/03/27	1	69.80	1.1	69.41	69.80	-0.1	13,244	0.00%
2024/03/25	1	68.90	0	0.00	69.00	1	13,373	0.01%
2024/03/22	0.1	69.73	1	70.00	69.60	-0.9	13,255	-0.01%
2024/03/20	0	0.00	0.3	69.60	69.60	-0.3	13,290	0.00%
2024/03/19	0	0.00	0.8	69.80	69.80	-0.8	13,945	-0.01%
2024/03/18	20	69.60	0.3	69.40	69.50	19.7	13,834	0.14%
2024/03/15	0.1	69.57	0.1	69.60	69.60	0	13,747	0.00%
2024/03/14	0.9	70.20	12.5	70.02	70.70	-11.6	13,274	-0.09%
2024/03/13	0	0.00	10	69.70	69.90	-10	13,016	-0.08%
2024/03/12	0	0.00	0	69.50	69.70	0	13,025	0.00%
2024/03/11	0.4	69.60	0	0.00	69.20	0.4	12,911	0.00%
2024/03/08	0.2	68.75	1.4	68.90	69.20	-1.2	12,838	-0.01%
2024/03/07	2	67.80	0	0.00	68.10	2	12,575	0.02%
2024/03/05	0	0.00	3.8	67.33	67.30	-3.8	12,754	-0.03%
2024/03/04	20.1	67.40	0	0.00	67.40	20.1	12,816	0.16%
2024/03/01	0	0.00	0.2	67.40	67.40	-0.2	12,878	0.00%
2024/02/29	0	0.00	1	67.00	68.00	-1	12,846	-0.01%
2024/02/27	0.5	66.80	1.2	66.64	66.90	-0.8	12,588	-0.01%
2024/02/26	0.1	66.60	0	0.00	66.90	0.1	12,529	0.00%
2024/02/23	1.1	66.69	13	66.63	66.60	-11.9	12,538	-0.10%
2024/02/22	0	0.00	11.2	66.53	66.50	-11.2	12,925	-0.09%
2024/02/21	0	0.00	5	66.40	66.30	-5	13,007	-0.04%
2024/02/20	0	0.00	21	66.26	66.50	-21	13,092	-0.16%
2024/02/19	2	66.00	10	66.00	66.10	-8	13,089	-0.06%
2024/02/16	0	0.00	0.1	65.80	65.90	-0.1	13,316	0.00%
2024/02/15	4	65.48	0	0.00	65.30	4	13,218	0.03%
2024/02/05	5	64.80	3	64.77	64.70	2	12,987	0.02%
2024/02/02	0	0.00	1	64.70	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/30	0	0.00	1	64.70	64.30	-1	12,664	-0.01%
2024/01/29	0.1	64.70	12	64.77	64.80	-11.9	12,620	-0.09%
2024/01/26	0	0.00	10	64.60	64.80	-10	12,633	-0.08%
2024/01/24	0	0.00	10.1	63.90	64.40	-10.1	12,680	-0.08%
2024/01/23	0	0.00	0.1	63.62	63.90	-0.1	12,652	0.00%
2024/01/22	0	0.00	0.1	63.19	63.20	-0.1	12,692	0.00%
2024/01/18	31.1	62.30	0	0.00	62.30	31.1	12,575	0.25%
2024/01/17	0.2	62.75	0	0.00	62.30	0.2	12,378	0.00%
2024/01/16	5	63.20	0	0.00	63.20	5	12,011	0.04%
2024/01/15	2	64.00	0	0.00	64.10	2	11,979	0.02%
2024/01/12	1	64.00	0	0.00	64.10	1	12,266	0.01%
2024/01/10	1	64.10	0	0.00	64.00	1	12,641	0.01%
2024/01/09	1	64.10	1	64.30	64.00	0	12,669	0.00%
2024/01/08	0.2	64.80	1.1	64.23	64.10	-0.9	12,707	-0.01%
2024/01/05	2	63.35	5.3	63.34	63.20	-3.3	12,586	-0.03%
2024/01/03	5	63.50	0	0.00	63.70	5	12,742	0.04%
2024/01/02	0.1	64.32	2.1	64.30	64.60	-2	12,604	-0.02%
2023/12/29	0	0.00	15	64.80	64.80	-15	12,693	-0.12%
2023/12/28	0	0.00	0.9	64.80	64.90	-0.9	12,834	-0.01%
2023/12/27	1	64.50	10.1	64.40	64.60	-9.1	12,812	-0.07%
2023/12/26	1	63.80	0	0.00	64.30	1	12,796	0.01%
2023/12/25	0	0.00	0	63.60	63.70	0	12,845	0.00%
2023/12/21	0	0.00	11	63.30	63.40	-11	13,057	-0.08%
2023/12/20	0.1	63.90	0.2	63.90	63.60	-0.1	13,042	0.00%
2023/12/19	2	63.85	0	0.00	63.90	2	13,026	0.02%
2023/12/18	1	64.31	0.2	64.40	64.50	0.8	13,092	0.01%
2023/12/15	2	65.00	10.4	65.19	65.10	-8.4	13,080	-0.06%
2023/12/14	0	0.00	20.3	65.06	65.20	-20.3	12,662	-0.16%
2023/12/12	10	62.80	0	0.00	63.10	10	11,987	0.08%
2023/12/08	30.7	62.91	2.1	63.30	63.20	28.6	11,956	0.24%
2023/12/07	1.1	63.00	0	0.00	63.20	1.1	11,888	0.01%
2023/12/06	0	63.90	0.3	63.90	63.80	-0.3	11,678	0.00%
2023/12/05	0	63.80	0	0.00	64.10	0	11,639	0.00%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	3	63.67	0	0.00	63.80	3	11,614	0.03%
2023/11/28	0	0.00	10	63.90	63.90	-10	11,377	-0.09%
2023/11/27	1	63.70	20	64.25	63.50	-19	11,505	-0.17%
2023/11/24	0	0.00	10	64.40	63.90	-10	11,496	-0.09%
2023/11/22	30	64.50	31	64.59	64.60	-1	11,573	-0.01%
2023/11/21	0	0.00	0.6	64.30	64.90	-0.6	11,556	-0.01%
2023/11/20	10	63.30	10.1	63.20	63.50	-0.1	11,121	0.00%
2023/11/17	0	0.00	11.1	62.91	63.20	-11.1	11,019	-0.10%
2023/11/16	0	0.00	24	62.90	62.90	-24	10,907	-0.22%
2023/11/15	0	0.00	0.3	62.17	62.70	-0.3	10,849	0.00%
2023/11/14	0	0.00	2	61.80	61.70	-2	10,586	-0.02%
2023/11/10	0	0.00	0.1	61.50	61.50	-0.1	10,782	0.00%
2023/11/08	0	0.00	1	61.50	61.70	-1	11,345	-0.01%
2023/11/07	0	0.00	0.1	61.50	61.50	-0.1	11,421	0.00%
2023/11/06	0.5	61.50	0.1	61.41	61.50	0.4	11,533	0.00%
2023/11/03	0	0.00	0	61.00	61.30	0	11,525	0.00%
2023/11/02	0	0.00	1.6	60.83	60.90	-1.6	11,606	-0.01%
2023/10/30	0	60.00	0	0.00	59.80	0	11,953	0.00%
2023/10/26	0	0.00	2	60.00	59.60	-2	12,483	-0.02%
2023/10/25	1	60.20	0	60.20	60.00	1	12,502	0.01%
2023/10/24	1	59.60	0	0.00	59.90	1	12,831	0.01%
2023/10/23	4.1	59.78	0	0.00	59.90	4.1	12,972	0.03%
2023/10/20	5	59.62	0.1	60.90	60.70	5	12,837	0.04%
2023/10/19	0	61.20	0	0.00	61.00	0	12,622	0.00%
2023/10/18	0.8	61.09	0	0.00	61.40	0.8	12,692	0.01%
2023/10/13	2.1	60.96	0	0.00	60.90	2.1	13,435	0.02%
2023/10/12	3	61.40	0	0.00	61.70	3	13,830	0.02%
2023/10/11	0	0.00	0.1	61.20	61.60	-0.1	13,883	0.00%
2023/10/05	0.1	60.60	0	0.00	60.50	0.1	14,091	0.00%
2023/10/04	3	59.85	0	0.00	59.70	3	14,204	0.02%
2023/10/03	1	60.30	0	0.00	60.50	1	14,058	0.01%
2023/10/02	0	60.90	1	60.70	60.80	-1	14,187	-0.01%
2023/09/27	0.1	60.43	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	0.1	60.77	0	0.00	60.60	0.1	14,355	0.00%
2023/09/22	1.1	61.04	0	0.00	61.00	1.1	14,276	0.01%
2023/09/21	0	61.80	0	0.00	61.40	0	14,252	0.00%
2023/09/20	0	62.40	6	62.30	62.10	-6	14,145	-0.04%
2023/09/15	0	62.90	1	62.70	62.50	-1	14,283	-0.01%
2023/09/14	2	62.80	0	0.00	62.90	2	14,131	0.01%
2023/09/13	1.1	62.31	0	0.00	62.40	1.1	14,265	0.01%
2023/09/12	1.1	62.08	0	0.00	62.10	1.1	14,457	0.01%
2023/09/11	1	61.70	0	0.00	61.90	1	14,442	0.01%
2023/09/08	0.1	62.00	0	0.00	61.80	0.1	14,636	0.00%
2023/09/07	4	61.30	0	0.00	61.20	4	14,888	0.03%
2023/09/06	7.2	61.59	0	0.00	61.40	7.2	14,932	0.05%
2023/09/05	33.1	62.17	0	0.00	61.80	33.1	14,867	0.22%
2023/09/04	10.2	62.30	0	0.00	62.20	10.2	15,154	0.07%
2023/09/01	0	0.00	2	64.55	64.80	-2	15,252	-0.01%
2023/08/31	0	64.20	0	0.00	63.60	0	15,202	0.00%
2023/08/30	0	0.00	13	64.38	64.50	-13	15,332	-0.08%
2023/08/29	0	0.00	12	64.13	64.40	-12	15,360	-0.08%
2023/08/28	0	0.00	10.5	64.00	64.10	-10.5	15,470	-0.07%
2023/08/25	1.2	63.30	0	0.00	62.80	1.2	15,792	0.01%
2023/08/24	1	63.40	1	63.30	63.30	0	15,792	0.00%
2023/08/23	4	62.95	3.1	63.10	62.80	0.9	15,914	0.01%
2023/08/22	0	62.90	5	62.80	62.80	-5	15,989	-0.03%
2023/08/21	0	63.00	0	0.00	63.10	0	16,090	0.00%
2023/08/18	2	62.30	2.1	62.80	62.40	-0.1	16,100	0.00%
2023/08/17	32.1	62.46	0	0.00	62.50	32.1	16,188	0.20%
2023/08/16	7.1	62.65	0.1	63.10	62.50	7	16,093	0.04%
2023/08/15	2.2	63.69	0	0.00	63.50	2.2	16,282	0.01%
2023/08/14	12.1	64.33	0	0.00	63.90	12.1	16,421	0.07%
2023/08/10	0	65.40	0	0.00	65.40	0	16,416	0.00%
2023/08/09	30	65.20	0	0.00	65.30	30	16,407	0.18%
2023/08/08	0	0.00	1	65.30	65.20	-1	16,380	-0.01%
2023/08/07	0	65.20	0	0.00	65.50	0	16,382	0.00%
2023/08/04	0.2	64.90	0	0.00	64.80	0.2	16,316	0.00%
2023/08/02	0.2	65.16	0.4	65.18	65.10	-0.2	16,297	0.00%
2023/08/01	1	65.40	4	65.65	66.50	-3	15,960	-0.02%
2023/07/31	0	0.00	4	66.30	65.50	-4	15,665	-0.03%
2023/07/28	0	0.00	0.5	65.30	65.40	-0.5	15,362	0.00%
2023/07/27	1	65.70	4	65.00	65.50	-3	15,296	-0.02%
2023/07/26	4	63.30	12.2	63.55	64.50	-8.2	15,046	-0.05%
2023/07/25	0	0.00	10	63.10	62.90	-10	15,020	-0.07%
2023/07/24	1.1	62.71	0	0.00	62.60	1.1	15,005	0.01%
2023/07/20	1.1	63.14	42	63.56	63.50	-40.9	14,889	-0.27%
2023/07/19	1	64.90	2.1	64.71	64.80	-1.1	14,630	-0.01%
2023/07/18	10	65.30	20	65.65	65.60	-10	14,191	-0.07%
2023/07/17	0	0.00	15.3	63.43	65.00	-15.3	13,720	-0.11%
2023/07/14	0	0.00	14	62.29	62.50	-14	13,211	-0.11%
2023/07/13	0	0.00	1.1	61.83	61.70	-1.1	13,027	-0.01%
2023/07/12	0	0.00	0	61.80	62.00	0	12,912	0.00%
2023/07/11	3	61.37	0.1	61.30	61.40	2.9	12,824	0.02%
2023/07/07	4.1	59.81	0	0.00	60.00	4.1	12,651	0.03%
2023/07/06	1	60.69	0	0.00	60.30	1	12,548	0.01%
2023/07/05	1.1	61.01	0	0.00	61.00	1.1	12,260	0.01%
2023/07/04	11	61.10	0	0.00	60.90	11	12,220	0.09%
2023/07/03	0.1	61.20	1	61.20	61.30	-0.9	12,203	-0.01%
2023/06/30	1	61.10	0	0.00	60.80	1	12,278	0.01%
2023/06/28	0	0.00	2	61.00	61.40	-2	12,081	-0.02%
2023/06/27	1	60.60	0	0.00	60.60	1	12,038	0.01%
2023/06/26	1	61.10	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0.1	61.20	0.2	61.30	61.40	-0.1	11,924	0.00%
2023/06/20	0	61.20	0	0.00	61.10	0	11,955	0.00%
2023/06/16	3	61.27	0	0.00	61.10	3	12,007	0.02%
2023/06/15	2	61.50	0.3	61.70	61.60	1.7	11,954	0.01%
2023/06/14	1	62.00	2	62.00	61.80	-1	12,219	-0.01%
2023/06/09	1	61.20	0	0.00	61.20	1	12,360	0.01%
2023/06/08	1.1	61.47	0.1	61.60	60.80	1	12,494	0.01%
2023/06/07	1	61.60	0	0.00	61.80	1	12,352	0.01%
2023/06/06	0	61.80	2.1	61.70	61.90	-2	12,304	-0.02%
2023/06/05	2.1	61.70	45.8	62.26	61.70	-43.7	12,299	-0.35%
2023/06/02	0	0.00	0.2	60.82	60.60	-0.2	12,012	0.00%
2023/06/01	2.1	60.17	0	0.00	60.40	2.1	12,041	0.02%
2023/05/31	30	60.80	2	61.10	60.80	28	11,927	0.23%
2023/05/30	0	0.00	2	61.00	60.80	-2	11,582	-0.02%
2023/05/29	0	0.00	3.1	61.40	61.10	-3.1	11,633	-0.03%
2023/05/26	1.3	60.14	0	0.00	60.50	1.3	11,608	0.01%
2023/05/25	6	60.45	0	0.00	60.40	6	11,589	0.05%
2023/05/24	1.1	61.02	1	61.10	61.40	0.1	11,565	0.00%
2023/05/23	0.3	61.87	2	61.80	61.40	-1.7	11,496	-0.01%
2023/05/22	0	0.00	2	61.70	61.70	-2	11,417	-0.02%
2023/05/19	1	61.40	3.1	61.60	61.60	-2.1	11,470	-0.02%
2023/05/18	0.1	60.70	13	60.68	61.10	-12.9	11,160	-0.12%
2023/05/17	0	0.00	3.2	60.00	60.20	-3.2	10,900	-0.03%
2023/05/16	1	59.80	1	59.60	59.80	0	10,761	0.00%
2023/05/15	30	59.00	12	59.13	59.40	18	10,721	0.17%
2023/05/12	0	0.00	0.5	59.30	59.00	-0.5	10,668	0.00%
2023/05/11	0.1	59.40	11.1	59.49	59.50	-11	10,614	-0.10%
2023/05/10	1	58.90	2	59.30	59.20	-1	10,585	-0.01%
2023/05/09	0	0.00	10	59.40	59.50	-10	10,632	-0.09%
2023/05/08	9.4	59.40	11	59.40	59.40	-1.6	10,733	-0.01%
2023/05/05	0.2	59.05	0	0.00	59.10	0.2	10,707	0.00%
2023/05/04	0	58.90	1	59.00	59.10	-1	10,960	-0.01%
2023/05/03	0.5	58.60	0	0.00	58.60	0.5	11,141	0.00%
2023/04/28	4	58.65	11	59.08	59.00	-7	11,833	-0.06%
2023/04/27	1	57.80	0	0.00	57.70	1	11,860	0.01%
2023/04/26	0	0.00	1	58.00	57.80	-1	11,935	-0.01%
2023/04/25	0	0.00	3	58.40	57.50	-3	11,854	-0.03%
2023/04/21	1	58.10	0.1	58.00	57.90	0.9	12,012	0.01%
2023/04/18	0	0.00	1.4	58.50	58.60	-1.4	12,313	-0.01%
2023/04/17	0	58.38	0	0.00	58.50	0	12,462	0.00%
2023/04/14	0.1	58.30	14.1	58.40	58.60	-14	12,465	-0.11%
2023/04/13	1	57.50	0	57.50	57.40	1	12,353	0.01%
2023/04/12	1	56.90	6	57.22	57.30	-5	12,300	-0.04%
2023/04/07	0	57.00	0	0.00	56.90	0	12,277	0.00%
2023/04/06	1	56.60	1.1	56.62	56.80	-0.1	12,256	0.00%
2023/03/31	0.1	56.80	0	56.80	56.50	0.1	12,223	0.00%
2023/03/30	1	56.80	0	0.00	56.80	1	12,212	0.01%
2023/03/28	1.1	56.41	1	56.40	56.50	0.1	12,543	0.00%
2023/03/24	2	56.30	4	56.30	56.30	-2	13,079	-0.02%
2023/03/23	0	0.00	0	56.60	56.50	0	13,077	0.00%
2023/03/22	9	56.18	0	0.00	56.20	9	13,097	0.07%
2023/03/20	4.7	55.08	0	0.00	55.00	4.7	13,252	0.04%
2023/03/16	2.4	55.37	3.2	55.37	55.10	-0.8	13,023	-0.01%
2023/03/15	33	56.71	1	56.70	56.50	32	12,799	0.25%
2023/03/14	11.1	56.81	6	56.85	56.70	5.1	12,817	0.04%
2023/03/13	3	57.47	0	0.00	57.70	3	12,695	0.02%
2023/03/10	12.6	58.61	0	0.00	58.30	12.6	12,600	0.10%
2023/03/09	0.1	59.70	0	0.00	59.40	0.1	12,587	0.00%
2023/03/08	0.1	59.67	0	0.00	60.00	0.1	13,017	0.00%
2023/03/07	4	59.80	1.1	59.81	59.80	3	13,258	0.02%
2023/03/06	0	0.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/02	2.1	58.88	0.1	59.50	59.40	2	13,702	0.01%
2023/03/01	1	59.10	0	0.00	59.00	1	13,838	0.01%
2023/02/24	1	59.60	0	0.00	60.00	1	13,752	0.01%
2023/02/22	10	59.30	0	0.00	59.90	10	13,657	0.07%
2023/02/21	2.1	60.11	0	0.00	60.20	2.1	13,571	0.02%
2023/02/20	0	0.00	12.1	60.65	60.70	-12.1	13,746	-0.09%
2023/02/17	0	0.00	14	60.16	60.30	-14	13,818	-0.10%
2023/02/16	0.1	59.52	3	59.80	59.40	-2.9	13,941	-0.02%
2023/02/15	0	59.50	2	60.00	59.50	-2	14,446	-0.01%
2023/02/14	1	60.00	3	60.00	60.10	-2	14,414	-0.01%
2023/02/13	0.1	58.93	0	59.70	59.50	0.1	14,449	0.00%
2023/02/10	8	58.83	0	0.00	58.90	8	14,442	0.06%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	10	59.10	1	59.30	59.20	9	14,506	0.06%
2023/02/06	0.3	59.34	0	0.00	59.40	0.3	14,380	0.00%
2023/02/03	2	60.00	0	0.00	59.80	2	14,258	0.01%
2023/02/02	0.1	60.00	6	60.35	60.50	-5.9	14,283	-0.04%
2023/02/01	0	0.00	2	59.80	60.00	-2	14,100	-0.01%
2023/01/31	1	60.70	2	60.75	60.20	-1	14,018	-0.01%
2023/01/30	1.2	60.04	4.2	60.50	61.00	-3	13,815	-0.02%
2023/01/17	0	0.00	3	59.97	59.80	-3	13,454	-0.02%
2023/01/13	0	0.00	71	58.90	58.70	-71	13,228	-0.54%
2023/01/12	0	0.00	21	58.70	58.90	-21	13,367	-0.16%
2023/01/11	2.2	58.28	0	0.00	58.10	2.2	13,519	0.02%
2023/01/10	5	58.80	5	59.20	59.20	0	13,552	0.00%
2023/01/09	0	0.00	4	59.48	59.60	-4	13,546	-0.03%
2023/01/06	0	0.00	11	58.38	58.50	-11	13,433	-0.08%
2023/01/05	0.1	57.90	12	57.88	58.50	-11.9	13,640	-0.09%
2023/01/04	0	0.00	0.3	57.20	57.20	-0.3	13,576	0.00%
2022/12/30	0	0.00	0	56.60	56.30	0	13,759	0.00%
2022/12/29	2	55.90	0.3	56.10	56.00	1.7	13,846	0.01%
2022/12/28	0	0.00	0.1	56.95	56.70	-0.1	13,972	0.00%
2022/12/27	0	0.00	1	57.20	57.10	-1	14,063	-0.01%
2022/12/23	1	56.70	0	0.00	56.70	1	14,784	0.01%
2022/12/22	2.1	56.22	0	0.00	56.80	2.1	15,006	0.01%
2022/12/21	30	56.20	1	56.40	56.20	29	15,258	0.19%
2022/12/20	2	55.75	0	0.00	56.20	2	15,379	0.01%
2022/12/19	0	0.00	0.3	56.60	56.60	-0.3	15,446	0.00%
2022/12/16	2	56.30	0	0.00	56.10	2	15,360	0.01%
2022/12/13	0.3	58.00	6	58.08	57.60	-5.7	15,523	-0.04%
2022/12/12	0	0.00	2.1	56.28	57.50	-2.1	15,523	-0.01%
2022/12/08	6.4	57.75	0.1	57.20	57.00	6.3	15,543	0.04%
2022/12/06	0	0.00	97	58.40	58.40	-97	15,598	-0.62%
2022/12/05	0.1	59.90	0	0.00	59.20	0.1	15,665	0.00%
2022/12/02	12	59.50	10	60.30	60.10	2	15,697	0.01%
2022/12/01	1	60.70	1.5	61.00	60.40	-0.5	15,818	0.00%
2022/11/30	0.1	59.40	13	60.74	60.80	-12.9	15,651	-0.08%
2022/11/29	5	58.92	22.3	58.14	59.60	-17.3	15,187	-0.11%
2022/11/28	1.1	57.08	0	0.00	57.90	1.1	14,933	0.01%
2022/11/25	0	0.00	7.1	57.89	57.90	-7.1	14,874	-0.05%
2022/11/24	1	57.60	2	57.50	57.70	-1	14,815	-0.01%
2022/11/23	2	57.20	18	56.99	57.10	-16	14,784	-0.11%
2022/11/18	0	0.00	1	55.80	55.30	-1	14,865	-0.01%
2022/11/17	30	55.50	0	0.00	55.50	30	14,939	0.20%
2022/11/16	1	55.90	0	0.00	55.50	1	15,000	0.01%
2022/11/15	1	55.70	13	56.22	56.40	-12	14,972	-0.08%
2022/11/14	2	55.90	4.4	55.67	56.30	-2.4	14,896	-0.02%
2022/11/11	0	0.00	8.1	55.07	55.50	-8.1	14,748	-0.05%
2022/11/09	30	53.20	4	53.60	53.70	26	14,324	0.18%
2022/11/08	0	0.00	10.1	53.10	53.20	-10.1	14,272	-0.07%
2022/11/07	0	0.00	1	52.60	52.80	-1	14,314	-0.01%
2022/11/04	1.3	51.26	0	0.00	51.50	1.3	14,616	0.01%
2022/11/03	0	51.40	0	0.00	51.70	0	14,659	0.00%
2022/11/02	1	52.00	0	52.00	51.90	1	14,696	0.01%
2022/11/01	1.5	51.63	35.2	51.59	52.00	-33.7	14,820	-0.23%
2022/10/31	2	51.10	48.3	51.59	51.00	-46.3	15,003	-0.31%
2022/10/28	1	51.20	6.1	51.30	51.50	-5.1	15,117	-0.03%
2022/10/27	20	51.30	1	51.30	51.10	19	15,265	0.12%
2022/10/26	0	0.00	2	50.50	50.40	-2	15,365	-0.01%
2022/10/25	2	49.67	10	49.35	49.95	-8	15,349	-0.05%
2022/10/24	1	49.90	2	50.10	49.80	-1	15,418	-0.01%
2022/10/21	2.1	49.43	10	49.60	49.65	-7.9	15,610	-0.05%
2022/10/20	5	49.52	15	49.47	49.95	-10	16,274	-0.06%
2022/10/19	60.5	50.50	0	0.00	50.40	60.5	16,593	0.36%
2022/10/18	1.3	50.21	4	50.35	50.50	-2.7	16,666	-0.02%
2022/10/17	1	47.80	2	48.45	48.70	-1	16,711	-0.01%
2022/10/14	3	48.52	0	0.00	48.45	3	16,847	0.02%
2022/10/13	3.4	48.99	12	48.21	48.15	-8.7	17,060	-0.05%
2022/10/12	2.9	49.62	10	49.35	49.60	-7.1	17,138	-0.04%
2022/10/11	2.1	49.63	5	49.72	49.50	-2.9	17,391	-0.02%
2022/10/07	0	50.90	0	0.00	50.70	0	17,483	0.00%
2022/10/06	34.1	50.60	1	50.50	50.70	33.1	17,702	0.19%
2022/10/05	1.1	50.87	6	50.52	50.60	-4.9	17,977	-0.03%
2022/10/04	3	49.20	0	0.00	49.45	3	18,198	0.02%
2022/10/03	22.1	49.03	10	49.05	48.90	12.1	18,097	0.07%
2022/09/30	9.2	49.51	10	49.40	49.90	-0.8	18,121	0.00%
2022/09/29	2.4	50.36	0.2	50.50	50.30	2.2	17,935	0.01%
2022/09/28	22.6	50.53	26	50.27	50.10	-3.4	17,904	-0.02%
2022/09/27	103.2	52.12	10	52.20	51.90	93.2	17,867	0.52%	大買/
2022/09/26	194.2	53.16	194	53.67	52.90	0.2	17,813	0.00%	大買/大賣/
2022/09/23	5.1	54.26	10	54.20	53.80	-4.9	17,932	-0.03%
2022/09/22	4	53.45	3.5	54.14	54.40	0.5	18,087	0.00%
2022/09/21	1.2	56.93	1	56.70	56.50	0.2	17,955	0.00%
2022/09/20	3	56.83	0	0.00	56.90	3	17,821	0.02%
2022/09/19	0	0.00	1	56.80	56.80	-1	17,853	-0.01%
2022/09/16	2	56.55	0	0.00	56.50	2	17,869	0.01%
2022/09/15	0	0.00	3	56.73	56.80	-3	17,757	-0.02%
2022/09/14	12.1	56.70	0	0.00	56.70	12.1	17,795	0.07%
2022/09/13	0.2	57.90	0	0.00	57.70	0.2	17,951	0.00%
2022/09/12	1	57.10	0	0.00	57.30	1	18,122	0.01%
2022/09/08	2	56.20	0	0.00	56.50	2	18,203	0.01%
2022/09/07	1.1	56.22	1	56.10	56.10	0.1	18,272	0.00%
2022/09/05	1	56.50	2	56.70	56.60	-1	18,410	-0.01%
2022/09/02	2.2	56.64	0	0.00	56.60	2.2	18,653	0.01%
2022/09/01	1.1	56.63	0	0.00	57.10	1.1	18,831	0.01%
2022/08/30	3	57.27	0	0.00	57.30	3	18,747	0.02%
2022/08/29	8.2	57.51	0	0.00	57.60	8.2	18,924	0.04%
2022/08/26	2	58.50	1	58.70	58.50	1	18,938	0.01%
2022/08/25	2.1	58.69	0	0.00	58.30	2.1	18,981	0.01%
2022/08/24	35	58.19	0	0.00	58.30	35	19,096	0.18%
2022/08/23	3	58.33	0	0.00	58.20	3	20,315	0.01%
2022/08/22	9	58.98	10	58.80	58.80	-1	20,608	0.00%
2022/08/19	9	59.60	0	0.00	60.00	9	20,843	0.04%
2022/08/18	3	60.07	0.1	60.10	60.00	2.9	21,181	0.01%
2022/08/17	0	0.00	1	60.50	60.50	-1	21,624	0.00%
2022/08/16	2.2	60.01	0	0.00	60.00	2.2	21,915	0.01%
2022/08/15	0	0.00	1	60.30	60.10	-1	22,460	0.00%
2022/08/12	1	59.90	0	0.00	60.00	1	22,599	0.00%
2022/08/11	10	59.60	16	59.74	59.90	-6	22,914	-0.03%
2022/08/10	0	0.00	20	58.05	58.20	-20	23,040	-0.09%
2022/08/08	0	0.00	16	57.92	58.10	-16	24,189	-0.07%
2022/08/05	0	0.00	20	56.40	57.00	-20	24,727	-0.08%
2022/08/04	38	56.12	11	56.46	56.00	27	25,216	0.11%
2022/08/03	32.1	56.37	31	56.60	56.60	1.1	25,415	0.00%
2022/08/02	4.2	56.07	5	56.54	56.60	-0.9	25,976	0.00%
2022/08/01	0	0.00	2	56.65	56.60	-2	26,481	-0.01%
2022/07/29	31.1	56.29	0	0.00	56.10	31.1	27,374	0.11%
2022/07/27	3.1	54.65	0	0.00	55.30	3.1	27,223	0.01%
2022/07/26	11	59.20	0	0.00	59.20	11	26,627	0.04%
2022/07/25	3.2	59.06	1	59.10	59.20	2.2	26,269	0.01%
2022/07/21	3	57.53	4.3	58.03	58.40	-1.3	26,216	0.00%
2022/07/20	2	58.50	0	0.00	58.10	2	26,099	0.01%
2022/07/19	2	58.60	0	0.00	58.60	2	26,050	0.01%
2022/07/18	2	58.55	4	59.23	59.60	-2	25,942	-0.01%
2022/07/15	8.1	57.64	0	0.00	57.30	8.1	25,728	0.03%
2022/07/14	2	58.90	0.5	59.00	58.30	1.5	25,586	0.01%
2022/07/13	2	57.75	9.1	58.43	58.70	-7.1	25,488	-0.03%
2022/07/12	14.6	56.28	25	56.10	55.80	-10.4	25,377	-0.04%
2022/07/11	10.1	58.20	0	0.00	58.20	10.1	25,036	0.04%
2022/07/07	10	58.04	15	58.31	59.20	-5	24,927	-0.02%
2022/07/06	2	58.31	2	59.15	58.20	0	24,827	0.00%
2022/07/05	0	0.00	41.5	59.72	60.30	-41.5	24,783	-0.17%
2022/07/04	1	57.70	1	57.70	57.90	0	24,607	0.00%
2022/07/01	3	58.27	5	58.80	58.30	-2	24,789	-0.01%
2022/06/30	0	0.00	7	60.17	59.80	-7	24,569	-0.03%
2022/06/29	3.1	60.60	0	0.00	60.80	3.1	24,593	0.01%
2022/06/28	1.6	61.44	0	0.00	61.60	1.6	24,565	0.01%
2022/06/27	1	62.50	0	0.00	61.90	1	24,701	0.00%
2022/06/24	4.1	61.73	0	0.00	61.90	4.1	24,659	0.02%
2022/06/23	6	60.93	0	0.00	61.10	6	24,684	0.02%
2022/06/22	1	62.40	0	61.90	61.70	1	24,595	0.00%
2022/06/21	1	63.00	5.5	62.75	63.20	-4.5	24,682	-0.02%
2022/06/20	63	60.11	66	60.42	60.20	-3	24,679	-0.01%
2022/06/17	7	60.99	0	0.00	60.80	7	24,543	0.03%
2022/06/16	1	61.90	4	61.90	61.90	-3	24,428	-0.01%
2022/06/15	0	0.00	1	62.00	61.80	-1	24,586	0.00%
2022/06/14	13	61.98	3	61.30	62.00	10	24,679	0.04%
2022/06/13	7	61.71	0	0.00	61.80	7	24,582	0.03%
2022/06/10	2	62.65	2	63.20	62.90	0	24,422	0.00%
2022/06/09	2	63.75	0	0.00	63.40	2	24,384	0.01%
2022/06/08	1	63.70	1	63.80	63.80	0	24,372	0.00%
2022/06/07	30	64.00	2	63.90	63.40	28	24,563	0.11%
2022/06/06	4	63.30	0.1	64.00	64.00	3.9	24,544	0.02%
2022/06/02	1	63.10	12	63.88	63.70	-11	25,130	-0.04%
2022/06/01	9	63.57	0	0.00	63.60	9	25,783	0.03%
2022/05/31	1	63.60	3	63.13	64.10	-2	25,952	-0.01%
2022/05/30	11	62.49	42.5	62.92	63.20	-31.5	24,693	-0.13%
2022/05/27	0	0.00	4	61.38	61.30	-4	24,505	-0.02%
2022/05/26	17.1	59.95	1	60.00	59.70	16.1	24,455	0.07%
2022/05/25	24.2	59.89	11	59.65	59.50	13.2	24,745	0.05%
2022/05/24	22	60.60	1	60.20	60.10	21	24,729	0.08%
2022/05/23	40.5	60.59	0	0.00	60.50	40.5	24,463	0.17%
2022/05/20	2.1	62.00	1	62.00	61.80	1.1	24,138	0.00%
2022/05/19	12.3	61.84	1	61.80	61.60	11.3	23,987	0.05%
2022/05/18	4	63.78	6.4	63.56	63.70	-2.4	23,626	-0.01%
2022/05/17	8.2	61.73	1.2	61.85	61.60	7.1	23,407	0.03%
2022/05/16	9	62.60	1.6	62.98	62.40	7.4	23,070	0.03%
2022/05/13	7.2	62.79	12	63.05	63.50	-4.8	22,557	-0.02%
2022/05/12	17	64.48	2	64.00	63.30	15	22,023	0.07%
2022/05/11	10.2	66.23	1.1	66.32	66.20	9.1	21,432	0.04%
2022/05/10	25.1	66.66	1	66.60	67.10	24.1	21,167	0.11%
2022/05/09	41.8	68.61	14.1	68.49	67.80	27.7	20,607	0.13%
2022/05/06	58.2	70.82	0	0.00	71.30	58.2	20,087	0.29%
2022/05/05	0.1	74.90	0	0.00	74.50	0.1	19,489	0.00%
2022/05/03	1	73.50	0	0.00	73.70	1	19,964	0.01%
2022/04/28	1	72.80	2	73.10	73.40	-1	20,493	0.00%
2022/04/27	2.2	73.62	0	0.00	73.20	2.2	20,536	0.01%
2022/04/26	0.1	74.80	0	0.00	75.10	0.1	20,477	0.00%
2022/04/25	12	74.13	0	0.00	74.80	12	20,531	0.06%
2022/04/22	1.1	73.83	10	75.90	75.90	-9	20,641	-0.04%
2022/04/21	1	74.50	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0.1	74.00	1	74.10	74.90	-0.9	21,629	0.00%
2022/04/19	4	73.78	0	0.00	73.50	4	22,024	0.02%
2022/04/18	27.1	73.87	4.1	73.90	73.90	23	23,113	0.10%
2022/04/15	21	75.58	7	75.19	75.10	14	23,008	0.06%
2022/04/14	1	75.90	2	75.65	75.60	-1	23,233	0.00%
2022/04/13	0	0.00	4	76.38	76.40	-4	23,341	-0.02%
2022/04/12	1.1	75.61	4	75.93	75.80	-3	23,389	-0.01%
2022/04/11	14	76.15	16	76.17	76.50	-2	23,312	-0.01%
2022/04/07	5	76.00	1	76.30	76.00	4	23,325	0.02%
2022/04/06	0	76.90	12	77.04	77.50	-12	23,191	-0.05%
2022/04/01	2	77.05	33.4	76.87	77.10	-31.4	23,165	-0.14%
2022/03/31	2.2	76.65	1	76.50	76.50	1.2	22,973	0.01%
2022/03/30	0	0.00	2	76.05	76.10	-2	22,906	-0.01%
2022/03/29	0	0.00	1	75.20	75.20	-1	22,733	0.00%
2022/03/28	3	74.63	0	0.00	75.10	3	22,732	0.01%
2022/03/25	4	75.08	0	0.00	75.00	4	22,702	0.02%
2022/03/24	3	75.20	0	0.00	75.50	3	22,799	0.01%
2022/03/23	2	76.00	1	76.30	75.90	1	24,044	0.00%
2022/03/22	6.9	74.02	0	0.00	74.30	6.9	23,782	0.03%
2022/03/21	2	74.00	2	74.00	74.30	0	23,744	0.00%
2022/03/18	6	75.25	9	75.41	74.30	-3	23,722	-0.01%
2022/03/17	0	0.00	11	74.69	74.80	-11	23,610	-0.05%
2022/03/15	1	72.30	3	72.50	72.70	-2	23,502	-0.01%
2022/03/14	2.5	73.16	0	0.00	72.70	2.5	23,667	0.01%
2022/03/11	1	72.80	0	0.00	72.70	1	23,716	0.00%
2022/03/10	4	73.40	4	73.35	73.80	0	23,731	0.00%
2022/03/09	0.6	71.93	31	71.99	71.70	-30.4	23,650	-0.13%
2022/03/08	35.2	70.46	5	70.32	70.60	30.2	23,509	0.13%
2022/03/07	43.3	71.78	3	71.83	71.70	40.3	22,942	0.18%
2022/03/04	15.2	74.53	0	0.00	74.40	15.2	22,811	0.07%
2022/03/02	23	75.49	0	0.00	75.60	23	23,078	0.10%
2022/03/01	1.1	74.52	2	75.95	76.20	-0.9	22,997	0.00%
2022/02/25	7.1	75.39	0	0.00	75.10	7.1	22,848	0.03%
2022/02/24	4.2	75.71	7	75.50	75.90	-2.8	22,426	-0.01%
2022/02/23	0.2	76.70	9	76.51	76.50	-8.8	22,153	-0.04%
2022/02/22	18	76.47	2	76.40	76.50	16	22,435	0.07%
2022/02/21	0	77.60	0	0.00	77.60	0	22,575	0.00%
2022/02/18	2.2	77.73	0	0.00	77.80	2.2	23,102	0.01%
2022/02/17	0	0.00	1	78.20	78.20	-1	23,247	0.00%
2022/02/16	0	0.00	1	77.79	77.80	-1	23,189	0.00%
2022/02/15	1	77.00	0	77.40	76.60	1	23,115	0.00%
2022/02/14	2.1	76.11	2	76.15	76.10	0.1	23,054	0.00%
2022/02/11	7	77.03	0	0.00	77.30	7	23,073	0.03%
2022/02/10	2.3	77.02	1.2	77.03	77.40	1.1	23,110	0.00%
2022/02/09	0	76.80	0	77.10	77.10	0	23,163	0.00%
2022/02/08	11	76.73	21	77.00	76.80	-10	23,129	-0.04%
2022/02/07	15.1	75.71	40	76.82	77.10	-24.9	23,051	-0.11%
2022/01/26	1.1	75.61	2	75.60	75.60	-0.9	22,821	0.00%
2022/01/25	13.5	75.28	0	0.00	75.50	13.5	23,018	0.06%
2022/01/24	5	75.72	35.3	75.55	76.50	-30.3	22,773	-0.13%
2022/01/21	36.2	76.90	2	76.90	76.70	34.2	23,084	0.15%
2022/01/19	10.1	79.20	3	78.97	78.80	7.1	22,644	0.03%
2022/01/18	1	79.70	0	79.70	79.40	1	22,617	0.00%
2022/01/17	63.1	78.81	3.1	79.46	78.90	60	22,492	0.27%
2022/01/14	5	80.28	18	80.18	80.40	-13	22,259	-0.06%
2022/01/13	4	80.68	19	80.66	81.60	-15	21,985	-0.07%
2022/01/12	5	79.58	13	79.81	80.00	-8	21,365	-0.04%
2022/01/11	2.1	78.60	28.2	77.56	79.90	-26.1	20,931	-0.12%
2022/01/10	6	76.07	1	76.30	76.40	5	19,839	0.03%
2022/01/07	2	76.00	0	0.00	75.70	2	19,874	0.01%
2022/01/06	0	0.00	0	75.50	75.90	0	19,670	0.00%
2022/01/05	0.2	75.50	10	75.70	75.70	-9.8	19,602	-0.05%
2022/01/04	0	0.00	0.4	75.50	75.30	-0.4	19,658	0.00%
2022/01/03	2.4	75.94	1.3	75.30	75.30	1.2	19,625	0.01%
2021/12/30	0	0.00	14	76.64	76.30	-14	19,745	-0.07%
2021/12/29	0	0.00	2	76.60	76.60	-2	19,899	-0.01%
2021/12/28	1	75.30	2	75.75	75.90	-1	19,971	-0.01%
2021/12/27	1	75.30	2	75.45	75.20	-1	20,035	0.00%
2021/12/24	0	0.00	2	75.00	75.20	-2	20,450	-0.01%
2021/12/23	1	74.50	5	74.72	74.80	-4	20,499	-0.02%
2021/12/22	2	74.50	3	74.50	74.40	-1	20,660	0.00%
2021/12/21	0	0.00	3	74.90	74.80	-3	20,663	-0.01%
2021/12/20	10.1	74.20	5	74.00	74.10	5.1	20,665	0.02%
2021/12/17	15	74.73	0	0.00	74.30	15	20,632	0.07%
2021/12/16	1.2	74.87	5	74.60	74.90	-3.8	19,329	-0.02%
2021/12/15	20.5	74.90	0	0.00	74.60	20.5	19,813	0.10%
2021/12/14	2	75.05	0	0.00	74.90	2	20,293	0.01%
2021/12/13	3	75.80	12.2	75.94	75.70	-9.2	20,323	-0.05%
2021/12/10	3	76.00	16.1	75.95	75.90	-13.1	20,383	-0.06%
2021/12/09	3	76.07	12	75.88	76.00	-9	20,596	-0.04%
2021/12/08	1	75.40	14	75.31	76.00	-13	21,110	-0.06%
2021/12/07	1	74.20	1	75.30	75.30	0	20,922	0.00%
2021/12/06	2	74.05	0	0.00	74.10	2	20,895	0.01%
2021/12/03	0	74.10	0	0.00	73.90	0	21,114	0.00%
2021/12/02	17.1	73.79	0	0.00	73.70	17.1	21,136	0.08%
2021/12/01	2.1	73.89	2	74.20	74.10	0.1	21,743	0.00%
2021/11/30	23.4	73.49	11.1	73.60	73.10	12.2	22,098	0.06%
2021/11/29	4.1	73.70	2.8	73.68	73.50	1.3	21,815	0.01%
2021/11/26	12	74.49	11	74.21	74.20	1	21,766	0.00%
2021/11/25	0	0.00	10	74.30	74.30	-10	21,798	-0.05%
2021/11/24	1	74.40	0	0.00	74.40	1	22,013	0.00%
2021/11/23	5	74.48	10	74.30	74.30	-5	22,200	-0.02%
2021/11/22	5	74.44	0	0.00	74.40	5	22,115	0.02%
2021/11/19	1.1	75.07	0	0.00	74.80	1.1	22,104	0.00%
2021/11/18	22.1	76.25	14	76.06	76.40	8.1	22,093	0.04%
2021/11/17	6	75.03	28	75.29	76.10	-22	22,097	-0.10%
2021/11/16	2.1	73.70	0	0.00	74.00	2.1	21,727	0.01%
2021/11/15	0.3	74.10	6	73.95	74.00	-5.7	21,793	-0.03%
2021/11/12	2.5	73.32	1	73.60	73.30	1.5	21,758	0.01%
2021/11/11	3.8	73.07	1	73.10	73.00	2.8	21,928	0.01%
2021/11/10	9	73.05	0	0.00	73.00	9	22,005	0.04%
2021/11/09	3	73.03	1	73.40	73.10	2	21,976	0.01%
2021/11/08	0.3	73.40	7	73.50	73.60	-6.7	22,005	-0.03%
2021/11/05	5.9	72.18	1	72.50	72.50	4.9	22,472	0.02%
2021/11/04	2	72.55	0	72.70	72.50	2	22,426	0.01%
2021/11/03	24.8	72.60	5	72.92	72.70	19.8	22,518	0.09%
2021/11/02	12.4	72.67	3	73.03	72.60	9.4	22,465	0.04%
2021/11/01	26.4	73.50	6	73.18	73.10	20.4	22,134	0.09%
2021/10/29	7.2	73.49	21.5	73.59	73.60	-14.3	21,917	-0.07%
2021/10/28	0.2	74.80	0	0.00	74.50	0.2	21,354	0.00%
2021/10/27	1.1	74.79	0	0.00	75.00	1.1	21,533	0.01%
2021/10/26	0	0.00	1	75.30	75.50	-1	21,825	0.00%
2021/10/25	0	0.00	2	74.80	74.80	-2	21,970	-0.01%
2021/10/22	4	74.08	3	74.80	74.10	1	22,412	0.00%
2021/10/21	0	0.00	2	75.10	74.80	-2	22,994	-0.01%
2021/10/20	4	74.30	1	74.30	74.30	3	23,928	0.01%
2021/10/19	2	74.85	0	0.00	74.80	2	24,513	0.01%
2021/10/18	0	0.00	1	75.50	75.10	-1	25,018	0.00%
2021/10/14	0	0.00	1	74.90	74.40	-1	25,773	0.00%
2021/10/13	5	74.82	0.2	74.70	74.50	4.8	26,599	0.02%
2021/10/12	1.1	74.39	0	0.00	74.80	1.1	27,409	0.00%
2021/10/08	0	75.70	0	0.00	75.30	0	27,716	0.00%
2021/10/07	0.2	76.00	0	0.00	75.50	0.2	28,192	0.00%
2021/10/06	0	0.00	1	74.60	74.70	-1	28,474	0.00%
2021/10/05	3.1	73.70	6	73.55	73.80	-2.9	29,237	-0.01%
2021/10/04	22.1	75.33	4	74.55	74.40	18.1	29,236	0.06%
2021/10/01	5	75.56	0	0.00	75.40	5	29,267	0.02%
2021/09/30	21	76.70	0	0.00	76.70	21	28,911	0.07%
2021/09/29	5	76.70	1	76.60	76.70	4	28,935	0.01%
2021/09/28	0	0.00	1	77.50	77.50	-1	28,835	0.00%
2021/09/27	0.3	77.97	5	77.88	77.70	-4.7	28,897	-0.02%
2021/09/24	23.1	77.42	0	0.00	77.50	23.1	28,910	0.08%
2021/09/23	1	77.51	1	77.71	77.40	0	29,021	0.00%
2021/09/22	15.2	76.90	2	76.35	77.10	13.2	29,044	0.05%
2021/09/17	27.3	79.64	13	79.28	78.80	14.3	28,590	0.05%
2021/09/16	1	81.00	0	0.00	80.70	1	28,189	0.00%
2021/09/15	1	80.50	10	80.70	81.40	-9	28,051	-0.03%
2021/09/14	2	81.80	10	81.30	80.80	-8	27,943	-0.03%
2021/09/13	3	80.00	7	81.06	81.40	-4	27,843	-0.01%
2021/09/10	8.2	77.59	10	77.20	77.60	-1.9	27,755	-0.01%
2021/09/09	2	76.50	8	76.50	77.40	-6	28,035	-0.02%
2021/09/08	7	77.07	1	77.50	77.40	6	27,917	0.02%
2021/09/07	2	77.85	1	78.40	78.10	1	27,716	0.00%
2021/09/06	52.5	78.28	1	78.00	77.20	51.5	27,656	0.19%
2021/09/03	10.5	84.75	8	84.79	84.80	2.5	27,059	0.01%
2021/09/02	6	83.35	5	83.84	82.70	1	26,702	0.00%
2021/09/01	3	84.73	2	85.30	84.20	1	26,371	0.00%
2021/08/31	0	0.00	35	84.81	85.00	-35	26,181	-0.13%
2021/08/30	0	0.00	4	84.08	84.80	-4	25,889	-0.02%
2021/08/27	0	0.00	8.1	82.95	83.50	-8.1	25,694	-0.03%
2021/08/25	1	80.30	2	80.80	80.80	-1	25,798	0.00%
2021/08/24	0	0.00	3	79.20	80.40	-3	25,725	-0.01%
2021/08/23	2	78.40	5	78.88	79.00	-3	25,584	-0.01%
2021/08/19	0	0.00	1	77.50	77.00	-1	26,040	0.00%
2021/08/17	0	0.00	16	77.78	78.20	-16	26,016	-0.06%
2021/08/16	1	76.00	13	76.40	76.50	-12	25,957	-0.05%
2021/08/13	17	78.18	2	78.35	78.10	15	26,571	0.06%
2021/08/12	0	0.00	15	78.90	78.80	-15	26,794	-0.06%
2021/08/11	6	77.57	38	78.46	79.20	-32	27,129	-0.12%
2021/08/10	0	0.00	10	76.00	76.00	-10	27,455	-0.04%
2021/08/09	5	75.00	10	76.00	76.10	-5	28,302	-0.02%
2021/08/06	6	75.78	30	76.10	76.00	-24	28,733	-0.08%
2021/08/05	7	76.00	3	76.20	76.30	4	29,698	0.01%
2021/08/04	3	75.90	2	76.60	76.30	1	31,868	0.00%
2021/08/03	10	76.15	100	76.00	76.40	-90	33,264	-0.27%
2021/08/02	3	74.87	7	75.00	76.50	-4	34,382	-0.01%
2021/07/30	3	74.50	1	75.90	75.00	2	34,549	0.01%
2021/07/29	21.2	75.60	31	75.12	75.80	-9.8	34,671	-0.03%
2021/07/28	1	74.50	111.1	74.55	75.60	-110.1	35,189	-0.31%	大賣/鉅額交易
2021/07/27	6.1	76.78	4.8	76.40	76.40	1.2	35,754	0.00%
2021/07/26	214.5	80.42	2	80.70	78.50	212.5	36,651	0.58%	大買/鉅額交易
2021/07/23	7.1	84.04	3	84.50	85.00	4.1	35,783	0.01%
2021/07/22	12	83.77	101	83.31	84.10	-89	35,413	-0.25%	大賣/
2021/07/21	3	82.07	20.1	81.30	81.80	-17.1	35,067	-0.05%
2021/07/20	12	81.56	4	81.25	81.50	8	35,157	0.02%
2021/07/19	112	83.04	11	82.82	83.00	101	34,832	0.29%	大買/鉅額交易
2021/07/16	8	81.35	5.7	81.72	82.90	2.3	34,503	0.01%
2021/07/15	11	79.57	1	79.50	79.50	10	33,951	0.03%
2021/07/14	18	76.87	5	77.66	78.10	13	33,901	0.04%
2021/07/13	2	75.95	0	0.00	76.20	2	33,916	0.01%
2021/07/12	3	76.27	4	77.53	76.10	-1	33,786	0.00%
2021/07/09	7	74.04	0	0.00	74.20	7	33,694	0.02%
2021/07/08	1.1	74.34	3	74.83	74.80	-1.9	33,692	-0.01%
2021/07/07	0	0.00	5	73.82	74.00	-5	33,896	-0.01%
2021/07/06	2	74.00	1	74.20	73.70	1	34,220	0.00%
2021/07/05	3	73.53	0	0.00	73.90	3	34,315	0.01%
2021/07/02	2	73.21	7	73.10	72.90	-5	34,431	-0.01%
2021/07/01	7	73.47	0	0.00	73.40	7	34,570	0.02%
2021/06/30	10	73.20	1.1	73.90	73.90	8.9	34,764	0.03%
2021/06/29	3	72.70	0	0.00	72.60	3	35,045	0.01%
2021/06/28	0	0.00	11	72.86	73.20	-11	35,424	-0.03%
2021/06/25	8	72.51	6	73.13	72.90	2	35,800	0.01%
2021/06/24	1	71.60	17	71.78	71.90	-16	35,812	-0.04%
2021/06/23	1	71.80	5	71.30	71.80	-4	36,140	-0.01%
2021/06/22	5	70.50	5	70.60	70.70	0	36,335	0.00%
2021/06/21	25	69.91	1	69.90	70.00	24	36,352	0.07%
2021/06/18	3	71.67	0.1	71.90	71.30	2.9	36,089	0.01%
2021/06/17	11	72.10	0	0.00	72.30	11	35,879	0.03%
2021/06/16	13	72.59	0	0.00	72.60	13	36,428	0.04%
2021/06/15	0.1	73.40	0	0.00	73.00	0.1	36,476	0.00%
2021/06/11	1	73.90	0	0.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	3	73.63	73.80	-3	36,729	-0.01%
2021/06/07	22	72.83	2	73.00	73.20	20	38,854	0.05%
2021/06/04	0	0.00	40	72.60	72.90	-40	39,203	-0.10%
2021/06/03	11	73.60	0	0.00	73.60	11	39,914	0.03%
2021/06/02	1	74.40	10	73.59	74.50	-9	40,087	-0.02%
2021/06/01	1	72.60	6	72.47	73.00	-5	39,920	-0.01%
2021/05/31	1	72.20	0	0.00	72.30	1	40,115	0.00%
2021/05/28	3	71.70	3.5	71.33	72.00	-0.5	40,194	0.00%
2021/05/27	19.6	70.66	76	70.41	71.60	-56.4	40,267	-0.14%
2021/05/26	1	71.60	20	71.70	71.60	-19	40,456	-0.05%
2021/05/25	0	0.00	1	71.70	71.90	-1	41,177	0.00%
2021/05/24	30.1	71.90	0	0.00	72.00	30.1	41,309	0.07%
2021/05/21	106	72.70	108	74.34	72.00	-2	41,400	0.00%	大買/大賣/
2021/05/20	1	70.00	2	70.05	70.20	-1	40,820	0.00%
2021/05/19	7	71.37	14	71.22	70.60	-7	40,702	-0.02%
2021/05/18	128	70.73	37	70.37	71.40	91	40,660	0.22%	大買/
2021/05/17	4.1	66.98	37	66.11	65.60	-32.9	40,601	-0.08%
2021/05/14	4	69.05	5	69.66	69.60	-1	39,774	0.00%
2021/05/13	47	69.39	19	69.40	68.60	28	39,246	0.07%
2021/05/12	59.6	68.79	55	69.01	70.00	4.6	38,421	0.01%
2021/05/11	43.1	75.87	14	76.29	74.80	29.1	36,694	0.08%
2021/05/10	63.6	74.05	6	74.27	76.60	57.6	35,260	0.16%
2021/05/07	0	0.00	6.2	70.34	70.80	-6.2	34,384	-0.02%
2021/05/06	3	70.30	0	0.00	69.60	3	34,193	0.01%
2021/05/05	5	68.40	1	68.80	69.50	4	33,736	0.01%
2021/05/04	4	68.70	5	68.46	67.40	-1	33,156	0.00%
2021/05/03	24	69.15	25	70.32	68.80	-1	32,463	0.00%
2021/04/29	3	64.33	0	0.00	64.20	3	31,048	0.01%
2021/04/28	4	65.35	1	65.10	65.10	3	30,854	0.01%
2021/04/27	1	64.00	17	64.34	64.90	-16	30,724	-0.05%
2021/04/26	16	63.66	7	62.88	64.10	9	30,536	0.03%
2021/04/23	8	60.98	1	61.40	61.30	7	30,234	0.02%
2021/04/22	7	61.36	16	61.41	61.10	-9	30,326	-0.03%
2021/04/21	14	61.35	3	61.70	61.40	11	30,017	0.04%
2021/04/20	6	61.12	11	61.80	61.80	-5	30,043	-0.02%
2021/04/19	1	61.00	6	60.90	61.80	-5	30,178	-0.02%
2021/04/16	0	0.00	5	59.40	60.00	-5	30,110	-0.02%
2021/04/15	0	0.00	3	58.97	60.00	-3	30,284	-0.01%
2021/04/14	11	57.27	0	0.00	57.10	11	29,598	0.04%
2021/04/13	3	57.97	10	57.90	57.80	-7	29,559	-0.02%
2021/04/12	0	0.00	1	57.50	58.00	-1	29,197	0.00%
2021/04/09	32	56.86	10	56.40	56.40	22	28,971	0.08%
2021/04/08	0	0.00	1	57.00	56.90	-1	28,985	0.00%
2021/04/07	2	57.05	3	57.07	57.50	-1	29,180	0.00%
2021/04/06	0	0.00	0.1	58.10	57.30	-0.1	28,913	0.00%
2021/04/01	8	57.60	1	57.80	57.80	7	28,624	0.02%
2021/03/31	7	56.84	7	57.21	56.80	0	28,086	0.00%
2021/03/30	0	0.00	11	55.84	56.80	-11	27,757	-0.04%
2021/03/29	0	0.00	3	55.80	55.90	-3	27,361	-0.01%
2021/03/26	4	55.35	2	55.60	55.50	2	27,328	0.01%
2021/03/25	6	54.93	7	55.07	55.30	-1	27,357	0.00%
2021/03/24	0	0.00	10	54.40	54.40	-10	27,212	-0.04%
2021/03/23	10	54.60	2	54.70	54.50	8	27,030	0.03%
2021/03/22	2	53.90	3	53.93	53.90	-1	26,920	0.00%
2021/03/19	9.1	53.33	0	0.00	53.70	9.1	27,234	0.03%
2021/03/18	0	0.00	1	54.20	54.40	-1	26,995	0.00%
2021/03/17	1	54.50	13	54.47	54.50	-12	27,457	-0.04%
2021/03/16	2	55.60	11	55.40	55.40	-9	27,420	-0.03%
2021/03/15	5	56.10	2	55.70	55.50	3	27,388	0.01%
2021/03/12	3	55.10	15	55.10	54.90	-12	27,099	-0.04%
2021/03/11	11	55.39	69.5	55.63	55.40	-58.5	26,922	-0.22%
2021/03/10	61	53.20	7	53.83	54.00	54	25,773	0.21%
2021/03/09	1.3	53.37	13	53.61	53.70	-11.7	25,454	-0.05%
2021/03/08	9	52.37	3	51.97	52.10	6	24,877	0.02%
2021/03/05	5	50.70	0	0.00	50.80	5	24,534	0.02%
2021/03/04	2	50.40	15	50.73	50.60	-13	25,238	-0.05%
2021/03/03	1	51.10	7	50.66	51.00	-6	25,089	-0.02%
2021/03/02	1	50.80	0	0.00	50.10	1	24,982	0.00%
2021/02/26	15	50.84	14	51.97	49.90	1	24,694	0.00%
2021/02/25	4	51.70	41	51.88	51.70	-37	23,847	-0.16%
2021/02/23	5	49.50	6	49.64	49.75	-1	22,937	0.00%
2021/02/22	2	49.08	0	0.00	48.95	2	22,702	0.01%
2021/02/19	0	0.00	11	49.15	49.10	-11	22,644	-0.05%
2021/02/18	7	49.56	1	49.60	49.20	6	22,724	0.03%
2021/02/17	0	0.00	20	48.59	48.90	-20	22,516	-0.09%
2021/02/05	1	47.00	0	0.00	46.90	1	21,815	0.00%
2021/02/04	1	47.10	0	0.00	47.10	1	22,053	0.00%
2021/02/03	1	47.30	6	47.39	47.60	-5	22,835	-0.02%
2021/02/02	1	46.40	4	47.08	47.25	-3	22,979	-0.01%
2021/02/01	3	45.92	0	0.00	45.95	3	22,665	0.01%
2021/01/29	2	46.13	7	45.55	45.55	-5	22,644	-0.02%
2021/01/28	4	46.00	0	0.00	46.20	4	22,410	0.02%
2021/01/27	2	46.83	0	0.00	46.80	2	22,191	0.01%
2021/01/26	9	46.56	0	0.00	46.50	9	22,119	0.04%
2021/01/25	3	47.18	3	47.42	47.40	0	21,928	0.00%
2021/01/22	1	46.45	1	46.35	46.25	0	21,726	0.00%
2021/01/21	1	46.60	3	46.38	46.20	-2	21,634	-0.01%
2021/01/20	3	46.52	135	46.70	46.20	-132	21,583	-0.61%	大賣/鉅額交易
2021/01/19	40	46.95	1	47.30	47.25	39	21,378	0.18%
2021/01/18	4	46.85	2	46.90	46.95	2	21,305	0.01%
2021/01/15	7	47.72	11	47.85	47.60	-4	21,046	-0.02%
2021/01/14	0	0.00	19	48.31	48.45	-19	20,910	-0.09%
2021/01/13	0	0.00	7	48.19	48.30	-7	20,703	-0.03%
2021/01/12	11	48.22	7	48.21	47.75	4	20,349	0.02%
2021/01/11	16	47.58	18	47.65	47.40	-2	19,832	-0.01%
2021/01/08	2	46.75	9	47.02	47.45	-7	19,420	-0.04%
2021/01/07	0	0.00	32	46.01	46.20	-32	18,928	-0.17%
2021/01/06	6.1	45.64	0	0.00	45.60	6.1	18,827	0.03%
2021/01/04	2	46.20	0	0.00	46.25	2	18,599	0.01%
2020/12/31	2	46.40	3	46.88	46.75	-1	18,506	-0.01%
2020/12/30	2	45.60	3	46.90	46.90	-1	18,315	-0.01%
2020/12/29	0	0.00	1	45.60	45.50	-1	17,978	-0.01%
2020/12/28	0	0.00	2	45.30	45.55	-2	18,096	-0.01%
2020/12/25	0	0.00	10	45.50	45.50	-10	18,122	-0.06%
2020/12/24	30	45.95	4	45.94	45.55	26	18,141	0.14%
2020/12/23	3	44.80	0	0.00	44.80	3	17,948	0.02%
2020/12/22	2	45.15	0	0.00	44.90	2	17,960	0.01%
2020/12/21	3	45.47	0	0.00	45.50	3	18,211	0.02%
2020/12/18	0	0.00	10	46.15	46.00	-10	18,064	-0.06%
2020/12/17	0	0.00	15	46.25	46.20	-15	17,979	-0.08%
2020/12/16	1	46.40	9	46.28	46.35	-8	18,050	-0.04%
2020/12/15	18	46.58	2.1	46.15	45.85	15.9	18,040	0.09%
2020/12/14	8	47.16	25	47.45	47.30	-17	17,640	-0.10%
2020/12/11	31	47.08	42	47.43	47.20	-11	17,326	-0.06%
2020/12/10	5	45.65	15	45.62	45.65	-10	16,697	-0.06%
2020/12/04	0.1	45.05	0	0.00	45.15	0.1	16,320	0.00%
2020/12/02	28	44.56	1	44.55	44.55	27	15,890	0.17%
2020/12/01	6	44.64	0	0.00	44.80	6	15,675	0.04%
2020/11/30	27	45.47	2	44.85	44.30	25	15,570	0.16%
2020/11/27	0	0.00	10	45.55	45.65	-10	14,834	-0.07%
2020/11/26	0	0.00	3	45.57	45.60	-3	14,746	-0.02%
2020/11/25	2	45.15	0	0.00	45.15	2	14,672	0.01%
2020/11/24	31	45.10	2	44.95	44.95	29	14,637	0.20%
2020/11/23	0	0.00	3	45.37	45.50	-3	14,581	-0.02%
2020/11/20	3	44.65	4	44.50	44.90	-1	14,590	-0.01%
2020/11/19	1	45.40	3	45.25	45.25	-2	14,975	-0.01%
2020/11/18	1	45.50	12	45.49	45.50	-11	14,881	-0.07%
2020/11/16	1	45.65	0	0.00	45.55	1	14,813	0.01%
2020/11/13	100	45.30	1	45.30	45.30	99	14,784	0.67%
2020/11/12	1	44.95	2	45.05	45.20	-1	14,647	-0.01%
2020/11/11	2	44.75	16	44.97	45.55	-14	14,376	-0.10%
2020/11/10	0	0.00	17	43.65	43.60	-17	13,554	-0.13%
2020/11/09	0	0.00	3	42.55	42.70	-3	13,328	-0.02%
2020/11/06	0	0.00	4	41.89	41.95	-4	13,253	-0.03%
2020/11/04	1	41.45	0	0.00	41.65	1	13,527	0.01%
2020/11/02	1	40.90	1	41.00	41.45	0	13,664	0.00%
2020/10/30	5	40.62	0	0.00	40.70	5	13,672	0.04%
2020/10/29	3	40.80	0	0.00	40.75	3	13,549	0.02%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/20	40	41.45	0	0.00	41.40	40	13,680	0.29%
2020/10/15	0	0.00	50	41.40	41.30	-50	13,830	-0.36%
2020/10/14	50	41.80	0	0.00	41.80	50	13,725	0.36%
2020/10/13	5	41.58	0	0.00	41.45	5	13,582	0.04%
2020/10/12	2	41.40	3.2	41.45	41.45	-1.2	13,601	-0.01%
2020/10/06	1	41.20	0	0.00	41.50	1	13,534	0.01%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/29	0	0.00	3	41.42	41.65	-3	13,566	-0.02%
2020/09/25	4	40.86	0	0.00	40.80	4	13,727	0.03%
2020/09/24	5	40.59	0	0.00	40.60	5	13,700	0.04%
2020/09/23	2	41.53	0	0.00	41.75	2	13,275	0.02%
2020/09/21	1	42.40	0	0.00	42.40	1	13,295	0.01%
2020/09/18	4	43.08	0	0.00	42.85	4	13,252	0.03%
2020/09/17	3	43.37	0	0.00	43.25	3	13,119	0.02%
2020/09/16	0	0.00	7	43.57	43.75	-7	13,096	-0.05%
2020/09/15	0	0.00	10	43.60	43.75	-10	13,018	-0.08%
2020/09/14	9	43.36	10	43.48	43.65	-1	13,087	-0.01%
2020/09/11	5	43.40	29	43.33	43.45	-24	13,010	-0.18%
2020/09/10	2	42.95	4	43.05	43.05	-2	12,965	-0.02%
2020/09/09	20	41.94	0	0.00	42.25	20	12,854	0.16%
2020/09/08	5	42.40	10	42.40	42.50	-5	12,825	-0.04%
2020/09/04	4	42.30	0	0.00	42.45	4	13,169	0.03%
2020/09/03	2	42.30	0	0.00	42.75	2	13,311	0.02%
2020/09/02	5	42.35	0	0.00	42.20	5	13,346	0.04%
2020/08/31	2	42.75	10	43.25	42.80	-8	13,272	-0.06%
2020/08/26	4	43.10	4	43.05	43.40	0	13,235	0.00%
2020/08/25	0	0.00	22	42.97	43.40	-22	13,156	-0.17%
2020/08/21	6	41.58	0	0.00	41.80	6	12,897	0.05%
2020/08/20	6	41.47	0	0.00	41.40	6	12,766	0.05%
2020/08/19	0	0.00	6	43.20	42.75	-6	12,709	-0.05%
2020/08/17	0	0.00	3	42.50	42.50	-3	12,560	-0.02%
2020/08/12	0	0.00	1	41.90	41.85	-1	12,773	-0.01%
2020/08/07	4	41.23	2	41.30	41.15	2	12,544	0.02%
2020/08/04	2	41.33	0	0.00	41.30	2	12,604	0.02%
2020/07/31	2	41.70	0	0.00	41.75	2	12,603	0.02%
2020/07/29	5	42.00	0	0.00	41.80	5	12,418	0.04%
2020/07/28	6	41.70	0	0.00	41.70	6	12,617	0.05%
2020/07/27	1	42.00	0	0.00	41.80	1	12,746	0.01%
2020/07/24	5	42.20	0	0.00	42.00	5	12,880	0.04%
2020/07/16	40	42.80	0	0.00	42.85	40	13,060	0.31%
2020/07/15	0	0.00	1	42.90	42.80	-1	13,046	-0.01%
2020/07/13	1	43.00	0	0.00	43.00	1	13,365	0.01%
2020/07/10	0	0.00	2	42.50	42.40	-2	13,490	-0.01%
2020/07/09	6	43.40	6	43.90	42.80	0	13,702	0.00%
2020/07/07	0	0.00	2	43.20	43.30	-2	13,722	-0.01%
2020/07/06	10	43.00	0	0.00	43.30	10	13,742	0.07%
2020/07/03	0	0.00	10	42.52	42.80	-10	13,867	-0.07%
2020/07/02	2	42.10	0	0.00	42.10	2	14,007	0.01%
2020/07/01	1	42.25	0	0.00	42.30	1	14,311	0.01%
2020/06/30	4	43.88	0	0.00	43.90	4	14,307	0.03%
2020/06/23	0.1	43.95	0	0.00	44.00	0.1	14,476	0.00%
2020/06/22	2	43.45	0	0.00	43.60	2	14,552	0.01%
2020/06/17	1	43.90	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	2	44.15	44.10	-2	15,493	-0.01%
2020/06/15	1	43.30	0	0.00	43.10	1	16,095	0.01%
2020/06/12	0	0.00	3	43.20	43.25	-3	16,407	-0.02%
2020/06/11	2	44.25	0	0.00	43.60	2	16,848	0.01%
2020/06/09	2	44.10	0	0.00	44.00	2	17,833	0.01%
2020/06/08	1	43.60	2	43.95	43.85	-1	18,181	-0.01%
2020/06/04	0	0.00	3	43.60	43.55	-3	18,566	-0.02%
2020/06/03	0	0.00	1	43.55	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/05/28	1	42.05	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	2	42.28	42.45	-2	18,940	-0.01%
2020/05/25	2	41.08	0	0.00	41.70	2	18,867	0.01%
2020/05/22	1	41.70	1	42.05	41.70	0	18,881	0.00%
2020/05/21	0	0.00	1	42.50	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	1	42.25	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	3	41.85	42.00	-3	18,690	-0.02%
2020/05/14	1	40.55	0	0.00	40.55	1	18,263	0.01%
2020/05/12	1	41.20	0	0.00	41.20	1	18,167	0.01%
2020/05/11	1	41.00	1	41.40	41.20	0	18,225	0.00%
2020/05/08	0	0.00	2	41.00	40.65	-2	18,241	-0.01%
2020/05/07	0	0.00	10	40.50	40.50	-10	18,279	-0.05%
2020/05/06	2	40.75	0	0.00	40.55	2	18,315	0.01%
2020/05/05	1	40.90	0	0.00	40.65	1	18,380	0.01%
2020/05/04	7	40.69	0	0.00	40.75	7	18,411	0.04%
2020/04/29	0	0.00	2	41.13	41.05	-2	18,188	-0.01%
2020/04/27	1	39.95	0	0.00	40.10	1	18,723	0.01%
2020/04/21	3	39.58	0	0.00	39.00	3	18,670	0.02%
2020/04/20	3	40.17	0	0.00	40.10	3	18,566	0.02%
2020/04/17	1	40.80	1	40.55	40.60	0	18,610	0.00%
2020/04/16	3	40.22	0	0.00	40.20	3	18,482	0.02%
2020/04/15	1	40.80	2	40.88	41.05	-1	18,295	-0.01%
2020/04/14	1	39.65	1	40.50	40.65	0	18,190	0.00%
2020/04/13	3	39.70	4	39.50	39.50	-1	18,003	-0.01%
2020/04/10	2	38.90	2	39.35	39.20	0	17,881	0.00%
2020/04/09	1	38.30	0	0.00	38.20	1	17,767	0.01%
2020/04/08	2	37.90	10	37.91	37.95	-8	17,642	-0.05%
2020/04/07	2	37.23	0	0.00	37.25	2	17,403	0.01%
2020/04/06	2	37.05	0	0.00	37.30	2	17,181	0.01%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/30	2	37.25	3	37.55	37.90	-1	16,494	-0.01%
2020/03/27	0	0.00	1	38.30	38.30	-1	16,359	-0.01%
2020/03/26	1	37.20	0	0.00	37.30	1	16,114	0.01%
2020/03/25	4	37.01	0	0.00	37.10	4	16,112	0.02%
2020/03/24	11	36.45	0	0.00	36.25	11	15,922	0.07%
2020/03/23	0	0.00	1	35.90	36.00	-1	15,817	-0.01%
2020/03/20	13	36.68	1	37.50	37.50	12	15,842	0.08%
2020/03/19	7	35.40	0	0.00	34.85	7	15,428	0.05%
2020/03/18	2	37.05	10	37.00	36.85	-8	15,332	-0.05%
2020/03/17	0	0.00	1	37.70	37.35	-1	15,127	-0.01%
2020/03/16	24	39.60	0	0.00	38.05	24	14,810	0.16%
2020/03/13	3	37.83	11	37.66	39.65	-8	14,425	-0.06%
2020/03/12	0	0.00	12	40.55	40.50	-12	13,472	-0.09%
2020/03/10	26	42.45	3	42.65	42.35	23	13,022	0.18%
2020/03/09	4	42.69	0	0.00	42.35	4	12,848	0.03%
2020/03/06	1	44.20	0	0.00	44.20	1	12,372	0.01%
2020/03/03	0	0.00	1	44.10	44.15	-1	12,548	-0.01%
2020/03/02	2	43.85	0	0.00	43.95	2	12,678	0.02%
2020/02/25	0	0.00	7	44.64	44.95	-7	13,301	-0.05%
2020/02/24	2	44.95	1	45.30	45.00	1	13,338	0.01%
2020/02/21	40	45.55	40	45.90	45.70	0	13,244	0.00%
2020/02/20	1	46.00	10	46.30	46.10	-9	13,321	-0.07%
2020/02/19	0	0.00	10	45.95	46.35	-10	13,295	-0.08%
2020/02/17	0	0.00	40	45.95	45.95	-40	13,316	-0.30%
2020/02/12	1	46.55	0	0.00	46.35	1	13,455	0.01%
2020/02/11	0	0.00	3	45.90	46.00	-3	13,347	-0.02%
2020/02/07	4	45.29	1	45.35	45.40	3	14,026	0.02%
2020/02/06	0	0.00	3	45.80	46.00	-3	14,017	-0.02%
2020/02/05	0	0.00	2	45.40	45.40	-2	13,961	-0.01%
2020/02/04	1	44.15	2	44.98	45.05	-1	13,912	-0.01%
2020/02/03	57.3	43.34	54	44.08	44.15	3.3	13,979	0.02%
2020/01/30	2	45.10	2	45.85	45.00	0	13,719	0.00%
2020/01/20	0	0.00	25	47.07	47.10	-25	13,126	-0.19%
2020/01/17	0	0.00	4	47.03	47.15	-4	13,064	-0.03%
2020/01/16	0	0.00	2	46.80	46.90	-2	12,986	-0.02%
2020/01/10	0	0.00	10	46.35	46.40	-10	12,676	-0.08%
2020/01/03	0	0.00	8	46.75	46.75	-8	12,558	-0.06%
2020/01/02	0	0.00	10	46.35	46.45	-10	12,533	-0.08%
2019/12/25	0	0.00	10	46.45	46.45	-10	12,509	-0.08%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/20	0.1	46.55	1	46.60	46.75	-0.9	12,650	-0.01%
2019/12/18	50	46.55	0	0.00	46.75	50	12,459	0.40%
2019/12/17	3	46.40	3	46.32	46.50	0	12,454	0.00%
2019/12/16	5	46.81	28	47.13	46.60	-23	12,268	-0.19%
2019/12/13	0	0.00	996	47.04	47.15	-996	12,136	-8.21%	大賣/鉅額交易
2019/12/12	0	0.00	2	46.05	46.05	-2	11,685	-0.02%
2019/12/11	10	45.90	7	45.83	45.95	3	11,598	0.03%
2019/12/10	2	45.45	0	0.00	45.55	2	11,447	0.02%
2019/12/06	2	45.35	0	0.00	45.45	2	11,572	0.02%
2019/12/05	0	0.00	12	44.88	45.50	-12	11,663	-0.10%
2019/12/04	50	44.95	0	0.00	44.80	50	11,452	0.44%
2019/12/03	0.1	44.90	0	0.00	44.90	0.1	11,512	0.00%
2019/12/02	5	44.67	10	44.75	44.80	-5	11,513	-0.04%
2019/11/29	1	44.80	0	0.00	44.80	1	11,431	0.01%
2019/11/28	23	45.47	10	45.45	45.40	13	11,208	0.12%
2019/11/27	2	45.68	10	45.95	45.85	-8	11,107	-0.07%
2019/11/26	0	0.00	23	46.19	46.00	-23	10,945	-0.21%
2019/11/25	0	0.00	3	46.10	46.10	-3	10,286	-0.03%
2019/11/22	4	45.00	0	0.00	45.30	4	10,034	0.04%
2019/11/21	5	45.02	0	0.00	45.05	5	10,041	0.05%
2019/11/20	1	45.20	0	0.00	45.45	1	9,948	0.01%
2019/11/19	3	45.30	0	0.00	45.55	3	9,880	0.03%
2019/11/18	4	45.38	0	0.00	45.60	4	9,831	0.04%
2019/11/15	1	45.05	2	45.30	45.30	-1	9,898	-0.01%
2019/11/14	3	45.05	0	0.00	45.10	3	9,986	0.03%
2019/11/13	10	45.55	0	0.00	45.30	10	10,209	0.10%
2019/11/11	6	45.24	3	45.05	45.20	3	10,222	0.03%
2019/11/08	2	45.53	0	0.00	45.60	2	10,236	0.02%
2019/11/07	1	45.65	0	0.00	45.50	1	10,148	0.01%
2019/11/06	0.1	45.80	6	45.84	45.85	-5.9	9,873	-0.06%
2019/11/01	53	44.55	0	0.00	44.55	53	9,445	0.56%
2019/10/31	44	45.16	0	0.00	44.55	44	9,553	0.46%
2019/10/30	2	45.25	0	0.00	45.45	2	9,452	0.02%
2019/10/29	2	45.25	0	0.00	45.45	2	9,564	0.02%
2019/10/28	2	45.45	0	0.00	45.30	2	9,503	0.02%
2019/10/24	1	45.30	1	45.55	45.55	0	9,527	0.00%
2019/10/23	1	45.10	0	0.00	45.20	1	9,479	0.01%
2019/10/22	4	45.34	1	45.45	45.50	3	9,502	0.03%
2019/10/21	2	45.33	2	45.30	45.40	0	9,511	0.00%
2019/10/18	0	0.00	10	45.25	45.25	-10	9,561	-0.10%
2019/10/16	0	0.00	1	45.10	45.25	-1	9,499	-0.01%
2019/10/15	6.2	44.83	10	44.75	44.95	-3.8	9,492	-0.04%
2019/10/14	0	0.00	1	44.80	44.80	-1	9,512	-0.01%
2019/10/09	0	0.00	5	44.55	43.90	-5	9,473	-0.05%
2019/10/07	0	0.00	10	43.95	44.00	-10	9,406	-0.11%
2019/10/04	0	0.00	10	44.05	44.00	-10	9,453	-0.11%
2019/10/03	5	44.15	0	0.00	44.10	5	9,476	0.05%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/09/27	3	44.65	0	0.00	44.55	3	9,708	0.03%
2019/09/26	910	44.67	0	0.00	44.60	910	10,060	9.05%	大買/鉅額交易
2019/09/25	0	0.00	4	44.43	44.40	-4	10,268	-0.04%
2019/09/20	8	45.13	10	45.15	45.15	-2	10,806	-0.02%
2019/09/17	0	0.00	2	45.10	45.55	-2	10,693	-0.02%
2019/09/11	0	0.00	10	44.85	44.95	-10	10,826	-0.09%
2019/09/10	0	0.00	1	44.95	44.90	-1	10,813	-0.01%
2019/09/09	0	0.00	1	44.30	44.55	-1	10,670	-0.01%
2019/09/04	1	43.25	0	0.00	43.45	1	10,519	0.01%
2019/09/03	1.1	43.40	0	0.00	43.25	1.1	10,585	0.01%
2019/08/28	0	0.00	1	43.50	43.70	-1	10,818	-0.01%
2019/08/22	0	0.00	2	43.15	43.10	-2	10,813	-0.02%
2019/08/16	0	0.00	2	42.70	43.15	-2	11,048	-0.02%
2019/08/15	5	41.82	0	0.00	41.90	5	10,942	0.05%
2019/08/14	9	42.38	0	0.00	42.05	9	11,055	0.08%
2019/08/13	3	42.47	0	0.00	42.30	3	11,116	0.03%
2019/08/12	4	42.10	0	0.00	41.90	4	11,259	0.04%
2019/08/08	6	41.88	0	0.00	41.90	6	11,569	0.05%
2019/08/07	40	41.75	0	0.00	41.65	40	11,618	0.34%
2019/08/06	2	41.48	0	0.00	41.70	2	11,901	0.02%
2019/08/05	1	42.05	0	0.00	42.00	1	11,942	0.01%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/08/01	0	0.00	1	42.90	42.90	-1	12,024	-0.01%
2019/07/31	1	43.15	0	0.00	43.20	1	12,042	0.01%
2019/07/25	0	0.00	1	43.90	43.90	-1	12,432	-0.01%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/19	0	0.00	3	43.80	43.50	-3	12,593	-0.02%
2019/07/18	0	0.00	3	43.45	43.45	-3	12,590	-0.02%
2019/07/17	2	43.60	1	43.65	43.50	1	12,580	0.01%
2019/07/16	0	0.00	3	43.95	44.00	-3	12,466	-0.02%
2019/07/09	0	0.00	8	43.97	44.05	-8	13,055	-0.06%
2019/07/05	0	0.00	11	44.25	44.30	-11	13,178	-0.08%
2019/07/04	1	44.40	0	0.00	44.35	1	13,236	0.01%
2019/07/03	0	0.00	5	46.25	46.10	-5	13,177	-0.04%
2019/07/02	0	0.00	14	46.30	46.25	-14	13,031	-0.11%
2019/07/01	3	46.25	17	46.20	46.25	-14	12,781	-0.11%
2019/06/28	4	45.90	5	46.20	45.85	-1	12,611	-0.01%
2019/06/27	9	45.86	0	0.00	45.80	9	12,572	0.07%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/21	1	44.60	0	0.00	44.45	1	12,633	0.01%
2019/06/20	1	44.65	0	0.00	44.65	1	12,612	0.01%
2019/06/19	0	0.00	10	44.58	44.80	-10	12,755	-0.08%
2019/06/18	0	0.00	2	44.25	44.50	-2	12,656	-0.02%
2019/06/17	0	0.00	2	43.98	44.10	-2	12,868	-0.02%
2019/06/13	5	43.64	0	0.00	43.65	5	13,170	0.04%
2019/06/12	4	44.00	0	0.00	44.35	4	13,250	0.03%
2019/06/11	3	44.00	0	0.00	44.45	3	13,372	0.02%
2019/06/10	42	43.72	61	44.00	44.15	-19	13,370	-0.14%
2019/06/05	30	43.23	10	43.85	43.10	20	13,478	0.15%
2019/06/04	0	0.00	31	43.85	43.90	-31	13,470	-0.23%
2019/05/31	0	0.00	957	43.25	43.25	-957	13,432	-7.12%	大賣/鉅額交易
2019/05/30	0	0.00	1	42.60	42.60	-1	13,379	-0.01%
2019/05/28	1	42.15	0	0.00	42.30	1	13,740	0.01%
2019/05/27	0	0.00	1	42.10	42.30	-1	13,665	-0.01%
2019/05/24	13	42.22	0	0.00	42.00	13	13,806	0.09%
2019/05/22	945	42.40	0	0.00	42.50	945	13,835	6.83%	大買/鉅額交易
2019/05/21	0	0.00	10	42.25	43.05	-10	13,864	-0.07%
2019/05/20	11	42.00	0	0.00	41.90	11	13,733	0.08%
2019/05/17	2	41.98	5	42.05	41.90	-3	13,636	-0.02%
2019/05/16	4	42.70	0	0.00	42.00	4	13,498	0.03%
2019/05/15	1.1	43.22	0	0.00	43.25	1.1	13,362	0.01%
2019/05/14	1	43.20	0	0.00	43.15	1	13,373	0.01%
2019/05/07	4	45.50	0	0.00	45.40	4	13,491	0.03%
2019/05/06	1	45.60	2	45.55	45.60	-1	13,686	-0.01%
2019/05/03	1	46.20	0	0.00	46.15	1	13,628	0.01%
2019/05/02	3	46.10	2	46.38	46.40	1	13,506	0.01%
2019/04/30	0	0.00	5	45.80	45.60	-5	13,422	-0.04%
2019/04/26	0	0.00	1	45.30	45.50	-1	13,449	-0.01%
2019/04/25	36	45.10	0	0.00	45.20	36	13,629	0.26%
2019/04/18	4	44.85	0	0.00	45.00	4	14,768	0.03%
2019/04/16	5	45.30	0	0.00	45.30	5	14,477	0.03%
2019/04/11	0	0.00	1	45.50	45.55	-1	14,325	-0.01%
2019/04/08	2	45.38	0	0.00	45.35	2	14,074	0.01%
2019/04/02	0	0.00	1	45.90	46.00	-1	13,773	-0.01%
2019/04/01	15	45.90	11	45.95	45.60	4	13,728	0.03%
2019/03/29	0	0.00	6	45.88	46.00	-6	13,562	-0.04%
2019/03/27	3	44.95	0	0.00	44.95	3	13,331	0.02%
2019/03/26	6	45.52	10	45.50	45.50	-4	13,224	-0.03%
2019/03/25	7	45.66	0	0.00	45.55	7	13,349	0.05%
2019/03/22	1	46.40	0	0.00	46.40	1	13,166	0.01%
2019/03/21	3	46.75	11	47.08	46.90	-8	13,054	-0.06%
2019/03/20	3	47.30	4	47.30	47.15	-1	13,050	-0.01%
2019/03/19	0	0.00	6	46.79	46.95	-6	12,850	-0.05%
2019/03/18	1	45.65	1	46.00	46.00	0	12,664	0.00%
2019/03/15	0	0.00	10	45.20	45.25	-10	12,582	-0.08%
2019/03/13	1	45.30	1	45.35	45.25	0	12,434	0.00%
2019/03/08	0	0.00	4	44.70	44.70	-4	12,490	-0.03%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/03/06	4	45.20	0	0.00	45.15	4	12,732	0.03%
2019/03/04	12	44.99	0.7	45.15	45.15	11.3	12,921	0.09%
2019/02/25	2	45.13	0	0.00	45.30	2	12,239	0.02%
2019/02/22	6	44.94	0	0.00	45.00	6	12,147	0.05%
2019/02/21	10	45.05	0	0.00	45.10	10	12,083	0.08%
2019/02/20	0	0.00	3	44.97	45.05	-3	12,003	-0.02%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/15	5	44.60	0	0.00	44.40	5	11,767	0.04%
2019/02/14	1	44.50	0	0.00	44.50	1	11,660	0.01%
2019/02/13	80	44.49	0	0.00	44.60	80	11,458	0.70%
2019/02/12	1	44.25	3	44.40	44.30	-2	11,447	-0.02%
2019/02/11	0	0.00	2	44.90	44.15	-2	11,317	-0.02%
2019/01/29	0	0.00	1	44.60	44.75	-1	11,121	-0.01%
2019/01/28	1	44.35	1	44.60	44.60	0	10,954	0.00%
2019/01/25	3	43.95	11	44.05	44.00	-8	10,827	-0.07%
2019/01/24	1	44.05	10	44.25	44.05	-9	10,643	-0.08%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/22	2	44.25	0	0.00	44.25	2	10,710	0.02%
2019/01/21	2	44.30	0	0.00	44.30	2	10,736	0.02%
2019/01/18	5	44.10	0	0.00	44.15	5	10,904	0.05%
2019/01/17	5	44.04	15	43.97	44.05	-10	11,002	-0.09%
2019/01/16	7	44.04	0	0.00	44.00	7	10,922	0.06%
2019/01/15	1	44.70	0	0.00	44.60	1	10,614	0.01%
2019/01/14	2	44.98	0	0.00	45.00	2	10,342	0.02%
2019/01/11	2	46.03	1	45.95	45.95	1	10,140	0.01%
2019/01/09	0	0.00	1	47.20	47.05	-1	10,011	-0.01%
2019/01/04	0	0.00	1	45.35	45.30	-1	10,445	-0.01%
2019/01/03	11	46.11	10	45.80	45.80	1	10,903	0.01%
2019/01/02	1	46.10	0	0.00	46.10	1	11,063	0.01%
2018/12/27	1	46.80	0	0.00	46.95	1	11,424	0.01%
2018/12/26	1	46.60	0	0.00	46.50	1	11,549	0.01%
2018/12/21	3	47.00	4	46.95	47.30	-1	12,410	-0.01%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	0	0.00	1	47.30	47.30	-1	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	0	0.00	47.45	1	13,129	0.01%
2018/12/13	0	0.00	1	48.05	48.05	-1	13,081	-0.01%
2018/12/11	1	47.20	0	0.00	47.25	1	13,061	0.01%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/05	0	0.00	6	48.35	48.35	-6	12,874	-0.05%
2018/12/04	120	48.35	120	48.64	48.75	0	12,872	0.00%	大買/大賣/
2018/12/03	10	49.10	0	0.00	49.15	10	12,840	0.08%
2018/11/28	2	48.85	10	49.05	48.85	-8	12,400	-0.06%
2018/11/27	3	49.18	0	0.00	49.10	3	12,281	0.02%
2018/11/16	0	0.00	9	51.23	51.10	-9	12,391	-0.07%
2018/11/13	1	50.50	0	0.00	51.00	1	12,510	0.01%
2018/11/08	0	0.00	10	50.20	50.90	-10	12,772	-0.08%
2018/11/07	0	0.00	10	49.75	50.30	-10	12,670	-0.08%
2018/11/06	0	0.00	2	49.63	49.80	-2	12,719	-0.02%
2018/11/02	2	48.25	11	48.31	48.90	-9	12,682	-0.07%
2018/11/01	1	48.10	0	0.00	48.30	1	12,704	0.01%
2018/10/29	0	0.00	10	47.05	46.90	-10	12,550	-0.08%
2018/10/26	1	47.00	0	0.00	47.10	1	12,485	0.01%
2018/10/25	3	48.25	1	48.55	48.00	2	12,226	0.02%
2018/10/24	2	49.23	1	49.00	49.15	1	12,250	0.01%
2018/10/16	1	49.50	0	0.00	49.70	1	12,337	0.01%
2018/10/15	0	0.00	2	50.00	49.95	-2	12,269	-0.02%
2018/10/12	12	49.88	2	50.00	50.10	10	12,013	0.08%
2018/10/11	1	50.00	2	49.93	49.65	-1	11,865	-0.01%
2018/10/09	0	0.00	1	52.00	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	1	51.60	51.60	-1	11,184	-0.01%
2018/10/05	1	50.90	1	51.60	50.90	0	11,086	0.00%
2018/10/03	1	51.80	0	0.00	51.80	1	10,746	0.01%
2018/10/01	1	52.40	1	52.50	52.50	0	10,512	0.00%
2018/09/28	1	51.30	1	51.80	51.80	0	10,484	0.00%
2018/09/27	0	0.00	3	51.77	51.90	-3	10,330	-0.03%
2018/09/26	0	0.00	10	51.00	51.00	-10	10,162	-0.10%
2018/09/25	0	0.00	5	51.50	51.10	-5	10,326	-0.05%
2018/09/21	6	51.38	1	51.50	51.10	5	10,288	0.05%
2018/09/18	1	50.10	0	0.00	50.00	1	9,957	0.01%
2018/09/13	0	0.00	1	49.90	49.90	-1	10,634	-0.01%
2018/09/07	3	49.70	1	49.80	49.50	2	11,443	0.02%
2018/09/05	2	50.45	0	0.00	50.20	2	11,510	0.02%
2018/09/04	0	0.00	1	51.00	50.90	-1	11,548	-0.01%
2018/09/03	2	50.40	6	50.50	50.60	-4	11,551	-0.03%
2018/08/31	50	50.70	1	50.90	50.90	49	11,622	0.42%
2018/08/27	0	0.00	12	50.25	50.70	-12	11,774	-0.10%
2018/08/24	10	49.73	0	0.00	49.85	10	11,640	0.09%
2018/08/22	0	0.00	15	50.03	50.10	-15	12,211	-0.12%
2018/08/21	5	49.95	0	0.00	50.00	5	12,096	0.04%
2018/08/17	1	49.85	0	0.00	49.90	1	12,024	0.01%
2018/08/16	1	49.70	0	0.00	49.70	1	11,979	0.01%
2018/08/13	1	50.00	1	50.10	50.10	0	12,264	0.00%
2018/08/09	3	50.40	0	0.00	50.40	3	12,483	0.02%
2018/08/07	50	50.60	0	0.00	50.50	50	12,772	0.39%
2018/08/03	0	0.00	1	50.80	50.80	-1	13,049	-0.01%
2018/08/02	4	50.33	0	0.00	50.20	4	13,141	0.03%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/30	2	50.10	0	0.00	50.40	2	12,966	0.02%
2018/07/27	1	50.20	10	50.20	50.20	-9	13,116	-0.07%
2018/07/26	4	50.10	0	0.00	50.30	4	13,168	0.03%
2018/07/25	3	50.27	0	0.00	50.20	3	13,156	0.02%
2018/07/24	4	50.30	0	0.00	50.30	4	13,149	0.03%
2018/07/19	0	0.00	0.1	50.80	50.80	-0.1	13,137	0.00%
2018/07/17	50	50.70	0	0.00	50.80	50	13,139	0.38%
2018/07/13	0.1	51.00	0	0.00	51.00	0.1	13,230	0.00%
2018/07/03	0	0.00	2	49.95	50.00	-2	13,638	-0.01%
2018/06/29	0	0.00	10	50.40	51.10	-10	13,434	-0.07%
2018/06/26	1	50.90	3	51.30	50.90	-2	13,056	-0.02%
2018/06/25	3	53.20	0	0.00	53.20	3	12,832	0.02%
2018/06/21	0	0.00	3	54.10	53.90	-3	12,476	-0.02%
2018/06/20	0	0.00	1	53.70	53.70	-1	12,714	-0.01%
2018/06/19	0	0.00	3	53.70	53.00	-3	12,672	-0.02%
2018/06/15	0	0.00	2	53.30	53.70	-2	12,431	-0.02%
2018/06/11	0	0.00	10	53.70	53.70	-10	12,305	-0.08%
2018/06/08	0	0.00	2	53.80	53.80	-2	12,317	-0.02%
2018/06/06	0	0.00	10	52.90	53.30	-10	12,473	-0.08%
2018/06/04	0	0.00	3	52.60	52.80	-3	12,333	-0.02%
2018/05/31	0	0.00	1	52.10	52.10	-1	12,376	-0.01%
2018/05/30	2	51.35	0	0.00	51.20	2	12,242	0.02%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/25	1	53.10	1	53.50	53.10	0	12,581	0.00%
2018/05/24	0	0.00	10	53.20	53.50	-10	12,646	-0.08%
2018/05/23	0	0.00	10	53.60	53.30	-10	12,693	-0.08%
2018/05/22	0	0.00	5	53.52	53.70	-5	12,665	-0.04%
2018/05/21	0	0.00	10	53.00	53.20	-10	12,638	-0.08%
2018/05/18	10	52.80	0	0.00	52.90	10	12,560	0.08%
2018/05/17	0	0.00	1	52.50	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	5	52.08	52.20	-5	12,388	-0.04%
2018/05/15	1	51.20	3	52.20	51.20	-2	12,430	-0.02%
2018/05/14	0	0.00	3	52.20	51.80	-3	12,756	-0.02%
2018/05/11	0	0.00	1	51.80	51.80	-1	12,840	-0.01%
2018/05/09	0	0.00	21	50.70	50.70	-21	12,756	-0.16%
2018/05/08	0	0.00	10	50.20	50.70	-10	12,895	-0.08%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/04/26	0	0.00	2	50.50	50.50	-2	13,220	-0.02%
2018/04/24	50	50.30	0	0.00	50.20	50	13,388	0.37%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/20	1	50.10	0	0.00	50.40	1	13,801	0.01%
2018/04/19	0	0.00	1	50.60	50.60	-1	14,009	-0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/11	0	0.00	11	51.25	51.00	-11	14,669	-0.07%
2018/04/10	0	0.00	1	51.00	51.00	-1	14,659	-0.01%
2018/04/02	2	50.10	1	50.10	50.10	1	14,519	0.01%
2018/03/31	8	50.18	0	0.00	50.20	8	14,579	0.05%
2018/03/29	7	50.10	0	0.00	50.10	7	14,706	0.05%
2018/03/28	0	0.00	3	50.50	50.30	-3	14,603	-0.02%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	5	50.30	1	50.30	50.30	4	14,657	0.03%
2018/03/22	0	0.00	1	51.80	51.80	-1	14,418	-0.01%
2018/03/21	0	0.00	10	51.60	51.50	-10	14,331	-0.07%
2018/03/20	0	0.00	0	51.70	51.70	0	14,382	0.00%
2018/03/16	0	0.00	1	51.70	51.70	-1	14,383	-0.01%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/13	0	0.00	10	51.70	51.60	-10	14,188	-0.07%
2018/03/12	0	0.00	3	51.73	51.80	-3	14,194	-0.02%
2018/03/09	2	50.60	0	0.00	50.50	2	14,081	0.01%
2018/03/07	0	0.00	2	50.50	50.30	-2	14,758	-0.01%
2018/03/06	0	0.00	2	50.40	50.30	-2	15,322	-0.01%
2018/03/05	1	50.00	0	0.00	50.10	1	15,600	0.01%
2018/03/02	7	51.20	0	0.00	50.80	7	15,494	0.05%
2018/02/27	0	0.00	3	52.40	52.20	-3	15,405	-0.02%
2018/02/26	0	0.00	10	52.20	52.20	-10	15,360	-0.07%
2018/02/22	1	51.00	1	51.80	51.80	0	16,252	0.00%
2018/02/21	2	51.40	3	51.90	51.90	-1	16,922	-0.01%
2018/02/12	0	0.00	4	50.90	51.00	-4	16,782	-0.02%
2018/02/09	52	50.55	2	49.95	50.20	50	16,786	0.30%
2018/02/08	0	0.00	3	51.03	50.60	-3	16,607	-0.02%
2018/02/07	2	50.55	0	0.00	50.20	2	16,574	0.01%
2018/02/06	8	49.86	3	49.45	49.20	5	16,301	0.03%
2018/02/05	4	52.00	0	0.00	52.10	4	15,858	0.03%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/02/01	3	53.50	2	53.70	54.00	1	15,579	0.01%
2018/01/31	50	53.40	6	54.07	54.20	44	15,496	0.28%
2018/01/30	1	53.10	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	4	53.73	54.00	-4	15,380	-0.03%
2018/01/25	0	0.00	1	53.40	53.40	-1	15,563	-0.01%
2018/01/24	4	52.93	1	52.80	52.80	3	15,373	0.02%
2018/01/19	5	53.50	0	0.00	53.90	5	15,384	0.03%
2018/01/18	2	53.95	0	0.00	53.80	2	15,268	0.01%
2018/01/17	3	54.07	0	0.00	54.20	3	15,074	0.02%
2018/01/16	0	0.00	2	54.65	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	19	53.99	54.10	-19	14,546	-0.13%
2018/01/12	0	0.00	3	53.20	53.20	-3	14,299	-0.02%
2018/01/11	0	0.00	4	52.88	53.00	-4	14,227	-0.03%
2018/01/10	1	52.90	10	53.27	53.00	-9	14,236	-0.06%
2018/01/09	0	0.00	3	52.33	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	5	52.44	52.50	-5	13,984	-0.04%
2018/01/05	0	0.00	0.5	52.00	52.20	-0.5	13,900	0.00%
2018/01/04	1	51.60	7	51.77	51.90	-6	13,779	-0.04%
2018/01/03	0	0.00	1	51.40	51.50	-1	13,865	-0.01%