富邦金 (2881)-統一-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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608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－統一-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

統一-嘉義券商分點個股進出
統一-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
2024/11/22	3	89.47	1	90.20	89.30	2	20,004	0.01%
2024/11/21	5.1	89.44	0	0.00	89.30	5.1	19,779	0.03%
2024/11/19	3	89.53	1	90.20	91.40	2	19,195	0.01%
2024/11/18	2.6	90.15	2	89.80	89.80	0.6	19,010	0.00%
2024/11/15	0.1	91.60	0.1	91.90	91.00	-0.1	18,924	0.00%
2024/11/14	0.1	90.10	0	0.00	90.30	0.1	19,385	0.00%
2024/11/13	0.1	90.60	0	0.00	91.00	0.1	19,364	0.00%
2024/11/11	1	91.80	0	0.00	91.70	1	19,260	0.01%
2024/11/08	0	0.00	1.1	92.57	92.90	-1.1	19,387	-0.01%
2024/11/07	4	92.33	1	92.00	92.20	3	19,670	0.02%
2024/11/04	0	0.00	15.4	92.05	92.30	-15.4	20,306	-0.08%
2024/11/01	2.1	90.27	0	0.00	90.40	2.1	20,761	0.01%
2024/10/29	2.4	90.82	0	0.00	91.60	2.4	20,802	0.01%
2024/10/25	1.8	92.01	0	0.00	92.20	1.8	20,996	0.01%
2024/10/23	0	0.00	0.1	92.80	92.10	-0.1	21,408	0.00%
2024/10/22	0	0.00	5.3	92.25	93.30	-5.3	21,571	-0.02%
2024/10/21	5	91.22	0	0.00	90.90	5	21,814	0.02%
2024/10/18	0	0.00	5.9	92.94	93.20	-5.9	22,227	-0.03%
2024/10/17	0	0.00	1	91.40	91.60	-1	22,362	0.00%
2024/10/16	0.1	90.97	0	0.00	90.30	0.1	22,691	0.00%
2024/10/15	2.2	90.91	1	91.50	91.90	1.2	22,761	0.01%
2024/10/14	0	0.00	2	90.80	90.50	-2	22,995	-0.01%
2024/10/11	0	0.00	0.5	90.60	90.70	-0.5	23,459	0.00%
2024/10/08	0.1	90.00	0	0.00	91.40	0.1	24,555	0.00%
2024/10/07	2	90.90	0	0.00	91.10	2	24,614	0.01%
2024/10/04	0.1	90.10	0	0.00	90.10	0.1	24,759	0.00%
2024/09/27	3.1	91.43	3	91.47	91.30	0.1	25,011	0.00%
2024/09/26	0	0.00	0.1	93.50	93.00	-0.1	25,013	0.00%
2024/09/25	0	0.00	1.2	92.45	93.30	-1.2	25,065	0.00%
2024/09/24	0.3	92.00	0	0.00	92.60	0.3	25,081	0.00%
2024/09/23	0	0.00	0.2	91.47	91.90	-0.2	24,959	0.00%
2024/09/20	0.4	89.90	12.5	90.44	90.80	-12.1	24,779	-0.05%
2024/09/19	3	89.07	4.2	89.38	89.30	-1.2	24,364	0.00%
2024/09/18	0	0.00	7.1	87.50	87.10	-7.1	24,275	-0.03%
2024/09/16	0.3	86.80	0	0.00	86.80	0.3	24,356	0.00%
2024/09/13	0	0.00	1	86.70	86.70	-1	24,457	0.00%
2024/09/12	11.1	86.26	34.1	85.84	85.80	-23	24,581	-0.09%
2024/09/11	19.1	85.46	9	85.67	85.50	10.1	24,518	0.04%
2024/09/10	3	86.07	4	87.38	86.40	-1	24,405	0.00%
2024/09/09	6.3	86.01	0	0.00	86.00	6.3	24,202	0.03%
2024/09/06	1	92.30	0.1	93.00	92.50	1	23,818	0.00%
2024/09/05	0.1	92.50	0.1	92.70	92.30	0	23,891	0.00%
2024/09/04	2.1	90.57	1	90.40	90.50	1.1	23,916	0.00%
2024/09/03	1	93.40	0	0.00	93.70	1	23,666	0.00%
2024/09/02	1	94.00	15.3	94.37	94.00	-14.3	23,793	-0.06%
2024/08/30	0	0.00	4	92.20	91.90	-4	23,527	-0.02%
2024/08/29	4	91.20	1	91.90	91.30	3	23,260	0.01%
2024/08/27	1.3	91.38	0	0.00	92.20	1.3	23,547	0.01%
2024/08/26	0	0.00	8.1	91.67	91.90	-8.1	23,570	-0.03%
2024/08/23	1.2	88.97	0	0.00	89.00	1.2	23,443	0.00%
2024/08/22	4	87.92	1	88.00	88.10	3	23,449	0.01%
2024/08/21	2.1	89.20	0.6	88.90	89.20	1.5	23,410	0.01%
2024/08/20	18.3	88.50	1	89.10	88.80	17.3	23,578	0.07%
2024/08/19	8	90.81	0	0.00	90.00	8	23,460	0.03%
2024/08/16	1	92.00	38.3	91.65	92.40	-37.3	23,206	-0.16%
2024/08/15	0	0.00	1.2	90.26	89.00	-1.2	22,631	-0.01%
2024/08/14	0	0.00	10.2	88.95	89.30	-10.2	22,604	-0.05%
2024/08/13	0	0.00	9	87.41	87.50	-9	22,552	-0.04%
2024/08/12	4	87.15	2	87.50	86.80	2	23,115	0.01%
2024/08/09	1	85.10	4	85.40	86.00	-3	23,645	-0.01%
2024/08/08	0	0.00	0.1	84.00	83.10	-0.1	23,424	0.00%
2024/08/07	10	82.52	6	82.80	82.60	4	23,402	0.02%
2024/08/06	3	81.07	3	81.67	80.70	0	23,694	0.00%
2024/08/05	8.1	80.86	0.2	81.10	79.00	7.9	23,480	0.03%
2024/08/02	3.1	86.06	3	86.47	86.90	0.1	22,894	0.00%
2024/08/01	1	87.90	6	88.38	88.20	-5	22,777	-0.02%
2024/07/31	0.1	88.40	3.2	87.12	88.20	-3.2	22,727	-0.01%
2024/07/29	1	86.30	6.3	87.00	87.20	-5.3	22,530	-0.02%
2024/07/26	6.1	84.92	0	0.00	84.90	6.1	22,333	0.03%
2024/07/23	1.1	84.73	0.2	85.40	85.50	0.8	22,420	0.00%
2024/07/22	11.1	83.47	28	83.02	82.60	-17	22,386	-0.08%
2024/07/19	20.1	85.67	2	85.85	86.10	18.1	21,848	0.08%
2024/07/18	7.1	89.00	4	89.13	89.90	3.1	21,122	0.01%
2024/07/17	4	91.25	1	91.90	91.00	3	20,524	0.01%
2024/07/15	6	90.35	0	0.00	90.90	6	20,299	0.03%
2024/07/12	28.1	91.30	3	91.90	91.90	25.1	20,058	0.12%
2024/07/11	2.1	92.94	52.8	92.97	92.40	-50.7	19,740	-0.26%
2024/07/10	13.1	88.90	28	89.54	89.10	-14.9	19,336	-0.08%
2024/07/09	0	0.00	0.1	85.90	86.00	-0.1	18,931	0.00%
2024/07/08	0.1	85.80	2	86.00	86.00	-1.9	18,906	-0.01%
2024/07/05	5	84.52	2.2	84.18	84.90	2.8	18,872	0.01%
2024/07/04	4	83.85	2	83.70	83.70	2	18,683	0.01%
2024/07/03	0	0.00	9	83.12	83.30	-9	18,577	-0.05%
2024/07/02	0	0.00	6	81.00	81.00	-6	18,231	-0.03%
2024/07/01	0	0.00	1	80.05	80.40	-1	18,105	-0.01%
2024/06/28	0	0.00	6.9	79.26	79.30	-6.9	17,915	-0.04%
2024/06/27	0.1	77.50	0	0.00	78.40	0.1	17,595	0.00%
2024/06/26	0	0.00	0.2	77.80	77.80	-0.2	17,536	0.00%
2024/06/25	1	78.00	0.2	78.20	78.50	0.8	17,452	0.00%
2024/06/24	0	0.00	8	78.10	78.10	-8	17,366	-0.05%
2024/06/20	1	77.20	2	77.70	78.00	-1	17,088	-0.01%
2024/06/19	0	0.00	1	77.20	77.80	-1	17,157	-0.01%
2024/06/18	0	0.00	2	76.90	77.00	-2	17,177	-0.01%
2024/06/17	3.2	76.00	1	76.20	76.00	2.2	17,240	0.01%
2024/06/13	1	76.20	0	0.00	76.20	1	17,306	0.01%
2024/06/12	4.1	76.06	1	76.30	76.00	3.1	17,691	0.02%
2024/06/11	0	0.00	6	77.43	77.30	-6	17,840	-0.03%
2024/06/07	0.1	75.30	7.1	75.49	76.00	-7	17,717	-0.04%
2024/06/06	1	74.90	6.2	75.06	75.20	-5.2	17,624	-0.03%
2024/06/05	2	74.00	3.3	74.21	74.00	-1.3	17,547	-0.01%
2024/06/04	1	73.30	0	0.00	73.60	1	17,719	0.01%
2024/06/03	0	0.00	1	73.70	73.80	-1	17,811	-0.01%
2024/05/31	0	0.00	2	73.10	73.40	-2	17,793	-0.01%
2024/05/30	3	71.93	0	0.00	71.90	3	17,416	0.02%
2024/05/29	4.1	72.85	0.3	72.66	72.40	3.8	17,207	0.02%
2024/05/28	0	0.00	1	74.10	73.80	-1	17,000	-0.01%
2024/05/27	3.8	73.33	1	73.30	73.50	2.8	17,189	0.02%
2024/05/24	0	0.00	1.1	73.03	73.30	-1.1	17,134	-0.01%
2024/05/22	2	73.30	0.5	73.30	73.50	1.5	16,921	0.01%
2024/05/21	14.1	72.59	10	73.30	72.90	4.1	16,866	0.02%
2024/05/20	5	73.58	0	0.00	73.80	5	16,774	0.03%
2024/05/17	0.1	74.80	5.2	74.64	74.60	-5.2	16,753	-0.03%
2024/05/16	2	74.00	34.1	75.14	73.90	-32.1	16,559	-0.19%
2024/05/15	0	0.00	10.5	73.93	73.80	-10.5	16,076	-0.07%
2024/05/14	9	71.09	0	0.00	71.20	9	15,585	0.06%
2024/05/10	0	0.00	5.1	71.28	71.80	-5.1	15,359	-0.03%
2024/05/09	0	0.00	1	70.50	69.90	-1	14,925	-0.01%
2024/05/07	0	0.00	1	69.80	69.90	-1	14,815	-0.01%
2024/05/06	1	69.80	2.2	69.79	70.00	-1.2	14,722	-0.01%
2024/05/03	0	0.00	1	69.50	69.00	-1	14,643	-0.01%
2024/05/02	2	69.30	0	0.00	69.00	2	14,623	0.01%
2024/04/30	0	0.00	1	69.30	69.10	-1	14,584	-0.01%
2024/04/29	2	69.10	6.7	69.18	69.40	-4.7	14,502	-0.03%
2024/04/26	1	67.60	2	67.30	67.60	-1	14,280	-0.01%
2024/04/25	1	66.30	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	0.00	2	67.20	66.80	-2	14,297	-0.01%
2024/04/23	0	0.00	1	66.60	66.30	-1	14,674	-0.01%
2024/04/22	0	0.00	0.4	66.15	66.20	-0.4	14,818	0.00%
2024/04/19	7.2	65.31	0	0.00	65.00	7.2	14,682	0.05%
2024/04/17	1	65.90	0	0.00	66.00	1	14,158	0.01%
2024/04/16	14.4	65.92	0	0.00	65.70	14.4	14,009	0.10%
2024/04/15	3	67.47	0	0.00	67.40	3	13,715	0.02%
2024/04/12	2	67.95	0	0.00	67.80	2	13,827	0.01%
2024/04/11	3.3	68.29	0	0.00	68.40	3.3	13,737	0.02%
2024/04/10	6	69.40	0	0.00	69.20	6	13,540	0.04%
2024/04/08	4	68.70	0	0.00	68.70	4	13,482	0.03%
2024/04/03	3.3	68.72	0	0.00	68.60	3.3	13,479	0.02%
2024/04/02	0	0.00	1	69.20	69.50	-1	13,362	-0.01%
2024/04/01	1	69.80	0	0.00	69.50	1	13,371	0.01%
2024/03/29	1	69.70	0	0.00	69.70	1	13,366	0.01%
2024/03/28	1	69.20	0	0.00	69.30	1	13,306	0.01%
2024/03/27	1	69.20	0	0.00	69.80	1	13,244	0.01%
2024/03/25	4	69.25	0	0.00	69.00	4	13,373	0.03%
2024/03/22	7	69.67	0	0.00	69.60	7	13,255	0.05%
2024/03/15	2	69.45	0	0.00	69.60	2	13,747	0.01%
2024/03/14	0	0.00	12	70.24	70.70	-12	13,274	-0.09%
2024/03/13	1	69.60	1	69.70	69.90	0	13,016	0.00%
2024/03/12	1	69.40	3	69.47	69.70	-2	13,025	-0.02%
2024/03/11	11	69.25	4	69.73	69.20	7	12,911	0.05%
2024/03/08	4	68.70	9	68.70	69.20	-5	12,838	-0.04%
2024/03/07	3	67.83	4	67.60	68.10	-1	12,575	-0.01%
2024/03/06	0	0.00	2	67.40	67.30	-2	12,463	-0.02%
2024/03/04	0	0.00	0.4	67.30	67.40	-0.4	12,816	0.00%
2024/03/01	0	0.00	20	67.40	67.40	-20	12,878	-0.16%
2024/02/29	0	66.80	2.4	67.38	68.00	-2.4	12,846	-0.02%
2024/02/27	1.4	66.70	0.1	66.80	66.90	1.3	12,588	0.01%
2024/02/21	1	66.30	0	0.00	66.30	1	13,007	0.01%
2024/02/20	0	0.00	4.1	66.45	66.50	-4.1	13,092	-0.03%
2024/02/19	1	66.00	1.1	65.99	66.10	-0.1	13,089	0.00%
2024/02/16	1	65.60	9.1	65.67	65.90	-8.1	13,316	-0.06%
2024/02/15	0	0.00	2	65.40	65.30	-2	13,218	-0.02%
2024/02/05	0	0.00	0.6	64.80	64.70	-0.6	12,987	0.00%
2024/02/02	0	0.00	1	64.80	64.90	-1	12,851	-0.01%
2024/01/31	0	0.00	2	64.50	64.50	-2	12,743	-0.02%
2024/01/30	1	64.50	0	0.00	64.30	1	12,664	0.01%
2024/01/29	10	64.70	1	64.70	64.80	9	12,620	0.07%
2024/01/26	0	0.00	2.1	64.65	64.80	-2.1	12,633	-0.02%
2024/01/24	0	0.00	1	64.40	64.40	-1	12,680	-0.01%
2024/01/23	0	0.00	1	63.50	63.90	-1	12,652	-0.01%
2024/01/19	5	62.54	1	62.90	63.00	4	12,624	0.03%
2024/01/18	3	62.13	1	62.40	62.30	2	12,575	0.02%
2024/01/17	12.1	62.52	0	0.00	62.30	12.1	12,378	0.10%
2024/01/16	24	63.31	0	0.00	63.20	24	12,011	0.20%
2024/01/15	1	64.20	0	0.00	64.10	1	11,979	0.01%
2024/01/12	0	0.00	2	64.00	64.10	-2	12,266	-0.02%
2024/01/10	1	63.80	1	64.10	64.00	0	12,641	0.00%
2024/01/09	7	63.97	2	64.00	64.00	5	12,669	0.04%
2024/01/08	21	64.38	2	64.50	64.10	19	12,707	0.15%
2024/01/05	6	63.25	3.2	63.28	63.20	2.8	12,586	0.02%
2024/01/04	6	63.67	0	0.00	63.50	6	12,612	0.05%
2024/01/03	3.1	63.47	2	63.70	63.70	1.1	12,742	0.01%
2024/01/02	1	64.30	1	64.60	64.60	0	12,604	0.00%
2023/12/29	1	64.60	1	64.80	64.80	0	12,693	0.00%
2023/12/28	2	64.80	2.1	64.75	64.90	-0.1	12,834	0.00%
2023/12/27	3	64.40	1	64.50	64.60	2	12,812	0.02%
2023/12/26	0.2	64.00	0	0.00	64.30	0.2	12,796	0.00%
2023/12/21	4	63.35	1	63.50	63.40	3	13,057	0.02%
2023/12/20	2	63.65	1	63.80	63.60	1	13,042	0.01%
2023/12/19	5	63.84	4.4	63.85	63.90	0.6	13,026	0.00%
2023/12/18	3	64.33	2	64.45	64.50	1	13,092	0.01%
2023/12/14	1	65.10	32.2	64.91	65.20	-31.2	12,662	-0.25%
2023/12/13	2	62.80	0	0.00	62.90	2	11,823	0.02%
2023/12/12	0.1	62.90	0	0.00	63.10	0.1	11,987	0.00%
2023/12/11	1.1	62.90	0	0.00	62.90	1.1	11,981	0.01%
2023/12/08	5	62.90	0	0.00	63.20	5	11,956	0.04%
2023/12/07	13	62.93	5	63.06	63.20	8	11,888	0.07%
2023/12/06	6	63.78	1	63.80	63.80	5	11,678	0.04%
2023/12/05	5.2	63.69	1	63.80	64.10	4.2	11,639	0.04%
2023/12/01	5	63.68	1	63.80	63.80	4	11,614	0.03%
2023/11/30	0	0.00	2	64.00	64.40	-2	11,635	-0.02%
2023/11/29	0	0.00	1	63.90	63.70	-1	11,359	-0.01%
2023/11/27	3	63.50	0	0.00	63.50	3	11,505	0.03%
2023/11/24	0	0.00	0.3	63.90	63.90	-0.3	11,496	0.00%
2023/11/22	0	0.00	3	64.50	64.60	-3	11,573	-0.03%
2023/11/21	0	0.00	21	64.74	64.90	-21	11,556	-0.18%
2023/11/20	0	0.00	1	63.30	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	0.3	62.97	63.20	-0.3	11,019	0.00%
2023/11/16	0	0.00	0.3	62.80	62.90	-0.3	10,907	0.00%
2023/11/15	0	0.00	1	62.20	62.70	-1	10,849	-0.01%
2023/11/13	0	0.00	0.1	61.40	61.70	-0.1	10,655	0.00%
2023/11/06	0	0.00	13	61.60	61.50	-13	11,533	-0.11%
2023/11/03	1	60.70	1	60.90	61.30	0	11,525	0.00%
2023/11/02	0	0.00	2	60.90	60.90	-2	11,606	-0.02%
2023/10/30	2.3	59.63	0	0.00	59.80	2.3	11,953	0.02%
2023/10/27	2	60.30	0	0.00	60.30	2	12,134	0.02%
2023/10/25	0	0.00	0.3	60.20	60.00	-0.3	12,502	0.00%
2023/10/24	3	59.80	0	0.00	59.90	3	12,831	0.02%
2023/10/23	3.3	59.93	0	0.00	59.90	3.3	12,972	0.03%
2023/10/20	1.1	60.16	1	60.40	60.70	0.1	12,837	0.00%
2023/10/17	0	0.00	1.5	61.18	61.30	-1.5	12,598	-0.01%
2023/10/13	2	60.90	0	0.00	60.90	2	13,435	0.01%
2023/10/06	0	0.00	3	60.60	60.70	-3	13,848	-0.02%
2023/10/05	1	59.80	0	0.00	60.50	1	14,091	0.01%
2023/10/04	3.3	59.90	0	0.00	59.70	3.3	14,204	0.02%
2023/09/28	11	61.07	0	0.00	60.70	11	14,444	0.08%
2023/09/27	1.1	60.13	0	0.00	60.60	1.1	14,373	0.01%
2023/09/26	1.3	60.58	0	0.00	60.60	1.3	14,355	0.01%
2023/09/25	8.3	61.12	0	0.00	61.30	8.3	14,201	0.06%
2023/09/22	1	61.20	0	0.00	61.00	1	14,276	0.01%
2023/09/21	5	61.24	0	0.00	61.40	5	14,252	0.04%
2023/09/20	2	62.00	0	0.00	62.10	2	14,145	0.01%
2023/09/18	0	0.00	1	62.60	62.80	-1	14,238	-0.01%
2023/09/14	1	62.80	1	62.90	62.90	0	14,131	0.00%
2023/09/13	0	0.00	5	62.30	62.40	-5	14,265	-0.04%
2023/09/12	2	61.70	0	0.00	62.10	2	14,457	0.01%
2023/09/11	0.1	61.90	0	0.00	61.90	0.1	14,442	0.00%
2023/09/08	0	0.00	1	61.80	61.80	-1	14,636	-0.01%
2023/09/07	6	61.22	0	0.00	61.20	6	14,888	0.04%
2023/09/06	4.4	61.45	0	0.00	61.40	4.4	14,932	0.03%
2023/09/05	2	62.05	0	0.00	61.80	2	14,867	0.01%
2023/09/04	5	62.12	0	0.00	62.20	5	15,154	0.03%
2023/09/01	1	63.90	2	64.70	64.80	-1	15,252	-0.01%
2023/08/30	0	0.00	3	64.47	64.50	-3	15,332	-0.02%
2023/08/28	0	0.00	2	64.20	64.10	-2	15,470	-0.01%
2023/08/21	0	0.00	5.1	63.08	63.10	-5.1	16,090	-0.03%
2023/08/18	6	62.30	0	0.00	62.40	6	16,100	0.04%
2023/08/17	15.1	62.46	0	0.00	62.50	15.1	16,188	0.09%
2023/08/16	1.1	62.70	0	0.00	62.50	1.1	16,093	0.01%
2023/08/15	1	63.70	0	0.00	63.50	1	16,282	0.01%
2023/08/14	4	63.63	5	63.60	63.90	-1	16,421	-0.01%
2023/08/09	0	0.00	7	65.26	65.30	-7	16,407	-0.04%
2023/08/08	41	65.25	41	65.28	65.20	0	16,380	0.00%
2023/08/04	2	64.70	0.3	65.20	64.80	1.7	16,316	0.01%
2023/08/01	11.5	65.83	0	0.00	66.50	11.5	15,960	0.07%
2023/07/31	0	0.00	0.3	66.40	65.50	-0.3	15,665	0.00%
2023/07/27	0	0.00	0.5	65.35	65.50	-0.5	15,296	0.00%
2023/07/26	0	0.00	0.5	63.34	64.50	-0.5	15,046	0.00%
2023/07/24	23	62.46	0.2	62.80	62.60	22.8	15,005	0.15%
2023/07/21	0	0.00	0.4	63.18	63.00	-0.4	15,021	0.00%
2023/07/20	1	63.40	5.2	63.56	63.50	-4.2	14,889	-0.03%
2023/07/19	0	0.00	0.2	65.50	64.80	-0.2	14,630	0.00%
2023/07/18	0	0.00	7	65.36	65.60	-7	14,191	-0.05%
2023/07/17	1.1	64.53	0	0.00	65.00	1.1	13,720	0.01%
2023/07/14	1	62.00	3	62.17	62.50	-2	13,211	-0.02%
2023/07/12	1	61.50	0	0.00	62.00	1	12,912	0.01%
2023/07/11	0	0.00	1.4	61.34	61.40	-1.4	12,824	-0.01%
2023/07/10	12	60.36	0	0.00	60.20	12	12,675	0.09%
2023/07/07	5.4	59.83	1	60.00	60.00	4.4	12,651	0.03%
2023/07/06	20.1	60.44	6	60.42	60.30	14.1	12,548	0.11%
2023/07/05	1	61.10	0	0.00	61.00	1	12,260	0.01%
2023/07/04	1	60.90	1	61.20	60.90	0	12,220	0.00%
2023/06/30	3	60.93	0	0.00	60.80	3	12,278	0.02%
2023/06/28	0	0.00	31	61.30	61.40	-31	12,081	-0.26%
2023/06/27	0	0.00	0	60.90	60.60	0	12,038	0.00%
2023/06/26	1	60.80	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	0.00	1	61.50	61.40	-1	11,924	-0.01%
2023/06/20	5	61.02	0	0.00	61.10	5	11,955	0.04%
2023/06/19	2	60.80	1	61.10	61.30	1	12,081	0.01%
2023/06/16	0	0.00	3	61.40	61.10	-3	12,007	-0.03%
2023/06/15	3	61.50	0	0.00	61.60	3	11,954	0.03%
2023/06/14	3	61.90	1	61.40	61.80	2	12,219	0.02%
2023/06/13	0.3	61.30	2	61.30	61.10	-1.8	12,343	-0.01%
2023/06/12	1	61.40	0	0.00	61.20	1	12,213	0.01%
2023/06/08	3	60.70	3	60.77	60.80	0	12,494	0.00%
2023/06/07	0	0.00	1.3	61.96	61.80	-1.3	12,352	-0.01%
2023/06/06	1	61.70	0	0.00	61.90	1	12,304	0.01%
2023/06/02	31	60.70	0	0.00	60.60	31	12,012	0.26%
2023/05/31	0	0.00	2.1	61.08	60.80	-2.1	11,927	-0.02%
2023/05/30	1	61.10	0	0.00	60.80	1	11,582	0.01%
2023/05/24	0	0.00	0.3	61.00	61.40	-0.3	11,565	0.00%
2023/05/23	2	61.65	1.1	61.49	61.40	0.9	11,496	0.01%
2023/05/22	0	0.00	0.2	61.50	61.70	-0.2	11,417	0.00%
2023/05/18	0	0.00	1	60.80	61.10	-1	11,160	-0.01%
2023/05/17	0	0.00	4	60.10	60.20	-4	10,900	-0.04%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/11	0	0.00	1	59.40	59.50	-1	10,614	-0.01%
2023/05/09	0	0.00	1	59.40	59.50	-1	10,632	-0.01%
2023/05/08	20	59.40	1	59.50	59.40	19	10,733	0.18%
2023/05/03	1	58.50	0.1	58.60	58.60	0.9	11,141	0.01%
2023/05/02	5	58.74	0	0.00	58.80	5	11,425	0.04%
2023/04/28	0	0.00	12	59.03	59.00	-12	11,833	-0.10%
2023/04/27	1	57.50	6	57.90	57.70	-5	11,860	-0.04%
2023/04/26	2	57.55	0	0.00	57.80	2	11,935	0.02%
2023/04/25	0.1	57.70	0	0.00	57.50	0.1	11,854	0.00%
2023/04/21	1	58.20	0	0.00	57.90	1	12,012	0.01%
2023/04/20	0.3	57.90	0	0.00	57.90	0.3	12,097	0.00%
2023/04/19	1	58.00	1	58.00	58.20	0	12,308	0.00%
2023/04/18	0	0.00	0.1	58.40	58.60	-0.1	12,313	0.00%
2023/04/17	0	0.00	1	58.30	58.50	-1	12,462	-0.01%
2023/04/14	0	0.00	5.3	58.30	58.60	-5.3	12,465	-0.04%
2023/04/13	1	57.40	1	57.30	57.40	0	12,353	0.00%
2023/04/11	9	56.77	2	56.95	57.10	7	12,297	0.06%
2023/04/07	0	0.00	1	56.80	56.90	-1	12,277	-0.01%
2023/04/06	0.3	56.70	0	0.00	56.80	0.3	12,256	0.00%
2023/03/31	0	56.90	0	0.00	56.50	0	12,223	0.00%
2023/03/30	1	56.50	3	56.90	56.80	-2	12,212	-0.02%
2023/03/29	0	0.00	1	56.70	56.90	-1	12,306	-0.01%
2023/03/27	5.5	56.16	1	56.40	56.30	4.5	12,707	0.04%
2023/03/24	2.3	56.14	1	56.30	56.30	1.3	13,079	0.01%
2023/03/23	0.2	56.60	0	0.00	56.50	0.2	13,077	0.00%
2023/03/22	1	56.00	0	0.00	56.20	1	13,097	0.01%
2023/03/21	1.4	55.28	1	55.60	55.30	0.4	13,028	0.00%
2023/03/20	1.4	55.03	0	0.00	55.00	1.4	13,252	0.01%
2023/03/17	1.5	55.70	0	0.00	55.50	1.5	13,148	0.01%
2023/03/16	9.8	55.17	1	55.50	55.10	8.8	13,023	0.07%
2023/03/15	27	56.94	0	0.00	56.50	27	12,799	0.21%
2023/03/14	2.1	56.77	1	56.80	56.70	1.1	12,817	0.01%
2023/03/13	2	57.80	1	57.50	57.70	1	12,695	0.01%
2023/03/10	4.3	58.37	0	0.00	58.30	4.3	12,600	0.03%
2023/03/09	3	59.50	1	59.70	59.40	2	12,587	0.02%
2023/03/08	1.3	59.60	0	0.00	60.00	1.3	13,017	0.01%
2023/03/07	0.3	59.90	0	0.00	59.80	0.3	13,258	0.00%
2023/03/02	0.4	59.50	0	0.00	59.40	0.4	13,702	0.00%
2023/03/01	2	59.15	0	0.00	59.00	2	13,838	0.01%
2023/02/23	2	59.75	0	0.00	59.80	2	13,705	0.01%
2023/02/22	1.3	59.58	0	0.00	59.90	1.3	13,657	0.01%
2023/02/20	0	0.00	0.1	60.30	60.70	-0.1	13,746	0.00%
2023/02/17	0	0.00	1.1	60.00	60.30	-1.1	13,818	-0.01%
2023/02/15	1	59.50	0	0.00	59.50	1	14,446	0.01%
2023/02/13	1	58.60	0	59.30	59.50	1	14,449	0.01%
2023/02/10	0.3	58.90	10	58.90	58.90	-9.8	14,442	-0.07%
2023/02/09	0	0.00	0.1	59.40	59.10	-0.1	14,470	0.00%
2023/02/08	1	59.30	0	0.00	59.20	1	14,506	0.01%
2023/02/07	0	0.00	2	59.40	59.40	-2	14,443	-0.01%
2023/02/02	0	0.00	1	60.50	60.50	-1	14,283	-0.01%
2023/01/30	10	60.30	1	61.00	61.00	9	13,815	0.07%
2023/01/17	2	59.60	5.1	59.80	59.80	-3.1	13,454	-0.02%
2023/01/16	1	59.30	0	0.00	59.40	1	13,298	0.01%
2023/01/13	5	58.80	10	58.80	58.70	-5	13,228	-0.04%
2023/01/12	0	0.00	2	58.70	58.90	-2	13,367	-0.01%
2023/01/11	2	58.20	6.7	58.38	58.10	-4.7	13,519	-0.03%
2023/01/09	0	0.00	6.2	59.43	59.60	-6.2	13,546	-0.05%
2023/01/06	0	0.00	1	58.40	58.50	-1	13,433	-0.01%
2023/01/05	1	58.00	2	58.20	58.50	-1	13,640	-0.01%
2023/01/04	0	0.00	3	57.20	57.20	-3	13,576	-0.02%
2022/12/30	0.4	56.50	1	56.40	56.30	-0.6	13,759	0.00%
2022/12/28	0.3	56.90	0	0.00	56.70	0.3	13,972	0.00%
2022/12/26	0	0.00	0.1	56.80	56.80	-0.1	14,274	0.00%
2022/12/21	0.3	56.30	0	0.00	56.20	0.3	15,258	0.00%
2022/12/20	4	55.40	0	0.00	56.20	4	15,379	0.03%
2022/12/19	0	0.00	1	56.40	56.60	-1	15,446	-0.01%
2022/12/16	16.1	56.40	1	56.10	56.10	15.1	15,360	0.10%
2022/12/15	0	0.00	3	56.60	57.30	-3	15,307	-0.02%
2022/12/13	0	0.00	0.1	57.50	57.60	-0.1	15,523	0.00%
2022/12/12	3.5	55.42	2	55.70	57.50	1.5	15,523	0.01%
2022/12/08	6.2	57.29	3	57.00	57.00	3.2	15,543	0.02%
2022/12/07	0.3	58.40	0	0.00	58.20	0.3	15,569	0.00%
2022/12/06	1.3	58.50	9	58.52	58.40	-7.7	15,598	-0.05%
2022/12/05	0.3	59.70	0.1	60.00	59.20	0.2	15,665	0.00%
2022/12/02	0	0.00	0.1	60.20	60.10	-0.1	15,697	0.00%
2022/12/01	8.3	60.50	0	0.00	60.40	8.3	15,818	0.05%
2022/11/30	2	59.65	2.1	60.22	60.80	-0.1	15,651	0.00%
2022/11/29	0	0.00	15	59.60	59.60	-15	15,187	-0.10%
2022/11/28	1	57.20	0	0.00	57.90	1	14,933	0.01%
2022/11/25	7	57.53	8.1	57.90	57.90	-1.1	14,874	-0.01%
2022/11/24	2	57.30	2	57.70	57.70	0	14,815	0.00%
2022/11/23	3	56.00	8	56.81	57.10	-5	14,784	-0.03%
2022/11/15	1	55.80	2	56.00	56.40	-1	14,972	-0.01%
2022/11/14	0	0.00	3	55.90	56.30	-3	14,896	-0.02%
2022/11/11	2	54.20	36.1	55.07	55.50	-34.1	14,748	-0.23%
2022/11/10	1	53.10	0	0.00	52.80	1	14,303	0.01%
2022/11/09	2	53.80	0	53.50	53.70	2	14,324	0.01%
2022/11/07	0	0.00	1	52.10	52.80	-1	14,314	-0.01%
2022/11/02	0	0.00	0	51.90	51.90	0	14,696	0.00%
2022/11/01	0.1	51.70	2.4	51.76	52.00	-2.3	14,820	-0.02%
2022/10/31	1	51.30	0	0.00	51.00	1	15,003	0.01%
2022/10/28	0	0.00	6	51.50	51.50	-6	15,117	-0.04%
2022/10/27	0	0.00	6	51.37	51.10	-6	15,265	-0.04%
2022/10/26	0.1	50.50	1	50.50	50.40	-0.9	15,365	-0.01%
2022/10/25	2	49.50	0	0.00	49.95	2	15,349	0.01%
2022/10/21	2	49.53	0	0.00	49.65	2	15,610	0.01%
2022/10/19	1	50.50	0	0.00	50.40	1	16,593	0.01%
2022/10/18	2.1	50.26	23	50.21	50.50	-20.9	16,666	-0.13%
2022/10/14	1	48.60	0	0.00	48.45	1	16,847	0.01%
2022/10/13	26.2	48.94	6	48.55	48.15	20.2	17,060	0.12%
2022/10/12	1.1	49.31	1	49.25	49.60	0.1	17,138	0.00%
2022/10/11	3.2	49.75	1	49.65	49.50	2.2	17,391	0.01%
2022/10/07	1	50.50	0	0.00	50.70	1	17,483	0.01%
2022/10/06	0	50.90	0	0.00	50.70	0	17,702	0.00%
2022/10/05	0	0.00	1	50.50	50.60	-1	17,977	-0.01%
2022/10/04	1.1	48.86	0	0.00	49.45	1.1	18,198	0.01%
2022/10/03	9.4	49.06	8	49.44	48.90	1.4	18,097	0.01%
2022/09/30	2.3	49.40	5	49.49	49.90	-2.7	18,121	-0.01%
2022/09/29	1	50.10	0	0.00	50.30	1	17,935	0.01%
2022/09/28	1.3	50.57	156	50.60	50.10	-154.7	17,904	-0.86%	大賣/鉅額交易
2022/09/27	3.3	52.19	0	0.00	51.90	3.3	17,867	0.02%
2022/09/26	6.7	52.56	3	53.60	52.90	3.7	17,813	0.02%
2022/09/23	3	54.17	0	0.00	53.80	3	17,932	0.02%
2022/09/22	3.9	53.94	1	54.50	54.40	2.9	18,087	0.02%
2022/09/21	2.5	56.54	0	0.00	56.50	2.5	17,955	0.01%
2022/09/19	0	57.00	0	0.00	56.80	0	17,853	0.00%
2022/09/16	3.3	56.62	0	0.00	56.50	3.3	17,869	0.02%
2022/09/15	7.1	56.66	0	0.00	56.80	7.1	17,757	0.04%
2022/09/14	1.4	56.78	16	56.80	56.70	-14.6	17,795	-0.08%
2022/09/13	0	0.00	5	57.90	57.70	-5	17,951	-0.03%
2022/09/12	1	57.00	1	57.20	57.30	0	18,122	0.00%
2022/09/08	0.1	56.60	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	12.1	56.18	0	0.00	56.10	12.1	18,272	0.07%
2022/09/05	0.3	56.70	0	0.00	56.60	0.3	18,410	0.00%
2022/09/02	3	56.73	2	56.80	56.60	1	18,653	0.01%
2022/09/01	81.3	57.00	0	0.00	57.10	81.3	18,831	0.43%
2022/08/31	80.4	57.60	0	0.00	57.40	80.4	18,843	0.43%
2022/08/30	0.4	57.63	0	0.00	57.30	0.4	18,747	0.00%
2022/08/29	1.9	57.65	0	0.00	57.60	1.9	18,924	0.01%
2022/08/26	1	58.60	0	0.00	58.50	1	18,938	0.01%
2022/08/25	0.4	58.60	0	0.00	58.30	0.4	18,981	0.00%
2022/08/24	2	58.00	0	0.00	58.30	2	19,096	0.01%
2022/08/23	0.1	58.60	0	0.00	58.20	0.1	20,315	0.00%
2022/08/22	2.4	58.85	0	0.00	58.80	2.4	20,608	0.01%
2022/08/19	0.1	60.00	0	0.00	60.00	0.1	20,843	0.00%
2022/08/18	1.1	59.83	2	60.00	60.00	-0.9	21,181	0.00%
2022/08/17	0.5	60.40	0	0.00	60.50	0.5	21,624	0.00%
2022/08/16	0	0.00	1	60.20	60.00	-1	21,915	0.00%
2022/08/15	0	0.00	1	60.20	60.10	-1	22,460	0.00%
2022/08/12	2	59.90	0	0.00	60.00	2	22,599	0.01%
2022/08/11	2	59.70	7	59.83	59.90	-5	22,914	-0.02%
2022/08/10	1.1	58.20	0	0.00	58.20	1.1	23,040	0.00%
2022/08/09	0	0.00	1	57.90	57.90	-1	23,536	0.00%
2022/08/08	1	57.00	12	57.73	58.10	-11	24,189	-0.05%
2022/08/05	0.2	57.10	2	56.65	57.00	-1.8	24,727	-0.01%
2022/08/04	1	56.00	0	0.00	56.00	1	25,216	0.00%
2022/08/03	0.3	56.10	0	0.00	56.60	0.3	25,415	0.00%
2022/08/02	0.1	55.90	0	0.00	56.60	0.1	25,976	0.00%
2022/08/01	4	56.35	0	0.00	56.60	4	26,481	0.02%
2022/07/28	1	56.01	3	56.23	56.30	-2	27,378	-0.01%
2022/07/27	9.7	54.82	0	0.00	55.30	9.7	27,223	0.04%
2022/07/26	6.1	59.22	0	0.00	59.20	6.1	26,627	0.02%
2022/07/25	2	58.60	2	59.00	59.20	0	26,269	0.00%
2022/07/21	4	57.90	2	58.25	58.40	2	26,216	0.01%
2022/07/20	3.4	58.75	2	58.40	58.10	1.4	26,099	0.01%
2022/07/19	1	58.70	1	58.80	58.60	0	26,050	0.00%
2022/07/18	2.1	59.30	8	59.31	59.60	-5.9	25,942	-0.02%
2022/07/15	12.6	57.43	0	0.00	57.30	12.6	25,728	0.05%
2022/07/14	5.7	58.57	4	58.95	58.30	1.7	25,586	0.01%
2022/07/13	2	57.65	1	57.50	58.70	1	25,488	0.00%
2022/07/12	3.5	57.19	0	0.00	55.80	3.5	25,377	0.01%
2022/07/11	0.3	58.52	0	0.00	58.20	0.3	25,036	0.00%
2022/07/08	7	59.11	0	0.00	58.90	7	25,076	0.03%
2022/07/07	0.1	57.86	1	59.20	59.20	-0.9	24,927	0.00%
2022/07/06	2	59.25	0	0.00	58.20	2	24,827	0.01%
2022/07/05	0	0.00	24	59.70	60.30	-24	24,783	-0.10%
2022/07/04	2.3	58.06	0	0.00	57.90	2.3	24,607	0.01%
2022/07/01	3.4	58.44	2	58.10	58.30	1.4	24,789	0.01%
2022/06/30	1.1	60.21	0	0.00	59.80	1.1	24,569	0.00%
2022/06/29	0.2	61.00	1	60.70	60.80	-0.8	24,593	0.00%
2022/06/28	0	61.60	5	61.64	61.60	-5	24,565	-0.02%
2022/06/27	3	62.23	16	62.57	61.90	-13	24,701	-0.05%
2022/06/24	4	61.55	9	62.19	61.90	-5	24,659	-0.02%
2022/06/23	2	61.20	42	60.81	61.10	-40	24,684	-0.16%
2022/06/22	3	62.30	2	63.10	61.70	1	24,595	0.00%
2022/06/21	2	62.00	5	62.20	63.20	-3	24,682	-0.01%
2022/06/20	1.5	60.73	1	61.20	60.20	0.5	24,679	0.00%
2022/06/17	0.1	61.19	0	61.10	60.80	0.1	24,543	0.00%
2022/06/16	2.3	62.02	3	62.67	61.90	-0.8	24,428	0.00%
2022/06/15	1	62.10	1	61.90	61.80	0	24,586	0.00%
2022/06/14	0	62.10	2	62.05	62.00	-2	24,679	-0.01%
2022/06/13	31.1	61.70	0	61.90	61.80	31.1	24,582	0.13%
2022/06/10	5	62.70	0	0.00	62.90	5	24,422	0.02%
2022/06/09	40	63.60	0	0.00	63.40	40	24,384	0.16%
2022/06/07	0	0.00	1	64.20	63.40	-1	24,563	0.00%
2022/06/06	1.4	63.97	0	0.00	64.00	1.4	24,544	0.01%
2022/06/02	0	0.00	0.2	63.82	63.70	-0.2	25,130	0.00%
2022/06/01	3.1	63.73	0	0.00	63.60	3.1	25,783	0.01%
2022/05/31	0	0.00	42	63.96	64.10	-42	25,952	-0.16%
2022/05/30	0.3	62.98	4	62.18	63.20	-3.7	24,693	-0.02%
2022/05/27	1.1	61.19	5.4	60.83	61.30	-4.3	24,505	-0.02%
2022/05/26	2.1	60.05	0	0.00	59.70	2.1	24,455	0.01%
2022/05/25	5.3	59.78	5.4	59.49	59.50	0	24,745	0.00%
2022/05/24	2.2	60.64	3.4	60.42	60.10	-1.2	24,729	-0.01%
2022/05/23	2.7	60.56	4	60.80	60.50	-1.3	24,463	-0.01%
2022/05/20	19.3	61.96	0	0.00	61.80	19.3	24,138	0.08%
2022/05/19	36.3	61.95	0	0.00	61.60	36.3	23,987	0.15%
2022/05/18	0.1	63.80	16	63.41	63.70	-16	23,626	-0.07%
2022/05/17	10.2	61.71	8	62.50	61.60	2.2	23,407	0.01%
2022/05/16	11.1	61.92	6	63.60	62.40	5.1	23,070	0.02%
2022/05/13	1.1	63.13	0	0.00	63.50	1.1	22,557	0.00%
2022/05/12	3.8	64.53	19	64.61	63.30	-15.2	22,023	-0.07%
2022/05/11	8.2	66.17	4	66.25	66.20	4.2	21,432	0.02%
2022/05/10	12.6	66.74	12	66.78	67.10	0.6	21,167	0.00%
2022/05/09	26.5	68.83	4	68.90	67.80	22.5	20,607	0.11%
2022/05/06	39.2	70.90	11	70.98	71.30	28.2	20,087	0.14%
2022/05/05	0	0.00	8	75.15	74.50	-8	19,489	-0.04%
2022/05/04	0	0.00	6	74.45	74.60	-6	19,498	-0.03%
2022/05/03	1	73.70	0	0.00	73.70	1	19,964	0.01%
2022/04/29	2	73.60	9	74.24	74.40	-7	20,183	-0.03%
2022/04/28	2	72.90	1	73.40	73.40	1	20,493	0.00%
2022/04/27	3	73.47	0	0.00	73.20	3	20,536	0.01%
2022/04/26	0	0.00	0.4	74.70	75.10	-0.4	20,477	0.00%
2022/04/25	5	74.14	3	74.60	74.80	2	20,531	0.01%
2022/04/22	2	73.80	3	74.87	75.90	-1	20,641	0.00%
2022/04/20	0.3	74.10	0	0.00	74.90	0.3	21,629	0.00%
2022/04/19	1.1	74.26	0	0.00	73.50	1.1	22,024	0.00%
2022/04/18	0.3	74.10	0	0.00	73.90	0.3	23,113	0.00%
2022/04/15	0	0.00	2.7	75.53	75.10	-2.7	23,008	-0.01%
2022/04/14	0	0.00	2	76.00	75.60	-2	23,233	-0.01%
2022/04/12	0	0.00	1	76.00	75.80	-1	23,389	0.00%
2022/04/11	28	76.80	23	75.83	76.50	5	23,312	0.02%
2022/04/07	45.3	77.00	1	76.30	76.00	44.3	23,325	0.19%
2022/04/06	2	76.45	3	77.17	77.50	-1	23,191	0.00%
2022/04/01	0	0.00	14	76.78	77.10	-14	23,165	-0.06%
2022/03/31	20	76.51	1	76.40	76.50	19	22,973	0.08%
2022/03/30	0	0.00	14	75.94	76.10	-14	22,906	-0.06%
2022/03/29	11	75.36	1	75.30	75.20	10	22,733	0.04%
2022/03/28	0	0.00	5	74.90	75.10	-5	22,732	-0.02%
2022/03/25	2	75.10	0	0.00	75.00	2	22,702	0.01%
2022/03/24	8	74.95	4	75.50	75.50	4	22,799	0.02%
2022/03/23	21	75.07	31	75.92	75.90	-10	24,044	-0.04%
2022/03/22	1	73.70	0	0.00	74.30	1	23,782	0.00%
2022/03/21	3	73.97	0	74.30	74.30	3	23,744	0.01%
2022/03/18	4	75.28	3	74.70	74.30	1	23,722	0.00%
2022/03/17	1	74.30	8	74.56	74.80	-7	23,610	-0.03%
2022/03/16	8	72.86	14	72.70	73.10	-6	23,482	-0.03%
2022/03/14	4	73.20	8.1	73.22	72.70	-4.1	23,667	-0.02%
2022/03/11	4	72.85	18	73.20	72.70	-14	23,716	-0.06%
2022/03/10	14	73.53	12	73.75	73.80	2	23,731	0.01%
2022/03/09	3.3	71.72	4	72.05	71.70	-0.7	23,650	0.00%
2022/03/08	7.3	70.43	10	70.70	70.60	-2.8	23,509	-0.01%
2022/03/07	9.8	71.65	2	72.60	71.70	7.8	22,942	0.03%
2022/03/04	3	74.57	5	74.70	74.40	-2	22,811	-0.01%
2022/03/02	2	75.50	4	75.53	75.60	-2	23,078	-0.01%
2022/03/01	0	0.00	15	75.10	76.20	-15	22,997	-0.07%
2022/02/25	12.3	74.88	3	75.07	75.10	9.3	22,848	0.04%
2022/02/24	8.3	75.73	2	76.10	75.90	6.3	22,426	0.03%
2022/02/23	8	76.58	1	76.50	76.50	7	22,153	0.03%
2022/02/22	23.3	76.34	2	76.60	76.50	21.3	22,435	0.09%
2022/02/21	2	77.20	0	0.00	77.60	2	22,575	0.01%
2022/02/18	3	77.80	0	0.00	77.80	3	23,102	0.01%
2022/02/17	1	77.90	20	78.23	78.20	-19	23,247	-0.08%
2022/02/16	0	0.00	17	77.49	77.80	-17	23,189	-0.07%
2022/02/15	8	77.01	15	77.26	76.60	-7	23,115	-0.03%
2022/02/14	1	76.20	4	76.13	76.10	-3	23,054	-0.01%
2022/02/11	4.3	76.94	0	0.00	77.30	4.3	23,073	0.02%
2022/02/10	4	76.90	2	77.00	77.40	2	23,110	0.01%
2022/02/09	11.1	76.72	1	77.00	77.10	10.1	23,163	0.04%
2022/02/08	6	76.87	0.6	76.70	76.80	5.4	23,129	0.02%
2022/02/07	3	76.20	7	76.71	77.10	-4	23,051	-0.02%
2022/01/26	2	75.65	2	75.70	75.60	0	22,821	0.00%
2022/01/25	3	75.33	0	0.00	75.50	3	23,018	0.01%
2022/01/24	6.2	76.10	1.5	76.31	76.50	4.7	22,773	0.02%
2022/01/21	10.3	76.99	3.4	76.71	76.70	6.9	23,084	0.03%
2022/01/20	3	78.10	1	78.60	78.30	2	22,715	0.01%
2022/01/19	1.2	79.38	6	78.98	78.80	-4.8	22,644	-0.02%
2022/01/18	0	0.00	10.1	79.40	79.40	-10.1	22,617	-0.04%
2022/01/17	7.7	78.94	12	79.00	78.90	-4.3	22,492	-0.02%
2022/01/14	7	80.41	12	81.05	80.40	-5	22,259	-0.02%
2022/01/13	3	80.77	25.1	80.95	81.60	-22.1	21,985	-0.10%
2022/01/12	2	79.25	16.1	79.83	80.00	-14.1	21,365	-0.07%
2022/01/11	31	78.53	71.6	78.69	79.90	-40.6	20,931	-0.19%
2022/01/10	0	0.00	1	76.30	76.40	-1	19,839	-0.01%
2022/01/07	3	75.93	0	0.00	75.70	3	19,874	0.02%
2022/01/06	1.1	75.69	16.1	75.30	75.90	-15.1	19,670	-0.08%
2022/01/05	5	75.20	1	75.70	75.70	4	19,602	0.02%
2022/01/04	10	75.30	1	75.60	75.30	9	19,658	0.05%
2022/01/03	1	76.30	0	0.00	75.30	1	19,625	0.01%
2021/12/30	17	76.67	1	76.70	76.30	16	19,745	0.08%
2021/12/29	0	0.00	2	76.35	76.60	-2	19,899	-0.01%
2021/12/28	1	75.30	7	75.61	75.90	-6	19,971	-0.03%
2021/12/27	5	75.40	0.6	75.20	75.20	4.4	20,035	0.02%
2021/12/24	0	75.10	4	75.23	75.20	-4	20,450	-0.02%
2021/12/23	1	74.90	0	0.00	74.80	1	20,499	0.00%
2021/12/22	10.1	74.60	0	0.00	74.40	10.1	20,660	0.05%
2021/12/21	0	0.00	2	74.40	74.80	-2	20,663	-0.01%
2021/12/17	5.2	75.19	2	75.10	74.30	3.2	20,632	0.02%
2021/12/13	0	0.00	2	76.70	75.70	-2	20,323	-0.01%
2021/12/10	0	0.00	2	76.05	75.90	-2	20,383	-0.01%
2021/12/09	4	75.90	3	75.73	76.00	1	20,596	0.00%
2021/12/08	2	75.50	4	75.53	76.00	-2	21,110	-0.01%
2021/12/07	11	74.50	7	74.57	75.30	4	20,922	0.02%
2021/12/06	1	73.60	0	0.00	74.10	1	20,895	0.00%
2021/12/03	0	0.00	5.5	74.21	73.90	-5.5	21,114	-0.03%
2021/12/01	1.1	73.31	13	73.98	74.10	-12	21,743	-0.05%
2021/11/30	11.3	73.42	8	73.53	73.10	3.3	22,098	0.02%
2021/11/29	4.2	73.52	8	73.53	73.50	-3.8	21,815	-0.02%
2021/11/26	14	74.29	1	74.30	74.20	13	21,766	0.06%
2021/11/25	1.3	74.27	0	0.00	74.30	1.3	21,798	0.01%
2021/11/24	0	0.00	7	74.60	74.40	-7	22,013	-0.03%
2021/11/23	7.1	74.52	0	0.00	74.30	7.1	22,200	0.03%
2021/11/22	5	74.84	0	0.00	74.40	5	22,115	0.02%
2021/11/19	22.1	75.38	6	75.47	74.80	16.1	22,104	0.07%
2021/11/18	6.4	76.17	18	76.28	76.40	-11.6	22,093	-0.05%
2021/11/17	19	74.86	38.3	75.61	76.10	-19.3	22,097	-0.09%
2021/11/16	5	73.64	30	73.72	74.00	-25	21,727	-0.12%
2021/11/12	0	0.00	15.3	73.22	73.30	-15.3	21,758	-0.07%
2021/11/11	16.5	73.03	1	72.90	73.00	15.5	21,928	0.07%
2021/11/10	1	72.80	6	73.00	73.00	-5	22,005	-0.02%
2021/11/09	10.5	73.39	5	73.10	73.10	5.5	21,976	0.03%
2021/11/08	0.2	73.60	1	73.50	73.60	-0.8	22,005	0.00%
2021/11/05	10	72.25	3	72.23	72.50	7	22,472	0.03%
2021/11/04	11	72.76	5	72.54	72.50	6	22,426	0.03%
2021/11/03	5	72.68	2	72.45	72.70	3	22,518	0.01%
2021/11/02	6.2	72.70	5	72.94	72.60	1.2	22,465	0.01%
2021/11/01	11.8	73.19	6	73.15	73.10	5.8	22,134	0.03%
2021/10/29	11.4	73.54	12	73.56	73.60	-0.6	21,917	0.00%
2021/10/28	8.1	74.47	3	74.60	74.50	5.1	21,354	0.02%
2021/10/27	2.1	74.42	1	74.60	75.00	1.1	21,533	0.01%
2021/10/26	6	75.20	10	75.35	75.50	-4	21,825	-0.02%
2021/10/25	0	0.00	1	74.80	74.80	-1	21,970	0.00%
2021/10/22	1.4	74.14	5	74.20	74.10	-3.6	22,412	-0.02%
2021/10/21	1	74.40	3	74.83	74.80	-2	22,994	-0.01%
2021/10/20	6.1	74.40	1	74.50	74.30	5.1	23,928	0.02%
2021/10/19	1	74.70	0	0.00	74.80	1	24,513	0.00%
2021/10/18	10	75.50	2	75.60	75.10	8	25,018	0.03%
2021/10/15	1	75.30	0	0.00	75.10	1	25,417	0.00%
2021/10/14	6	74.55	6	74.75	74.40	0	25,773	0.00%
2021/10/13	2	74.20	0	0.00	74.50	2	26,599	0.01%
2021/10/12	0.4	74.15	3	74.40	74.80	-2.6	27,409	-0.01%
2021/10/08	16	75.41	4	75.00	75.30	12	27,716	0.04%
2021/10/07	23	75.71	6	75.83	75.50	17	28,192	0.06%
2021/10/06	2.4	75.03	6	74.80	74.70	-3.6	28,474	-0.01%
2021/10/05	7.3	73.34	0	0.00	73.80	7.3	29,237	0.02%
2021/10/04	1.5	74.50	1	74.70	74.40	0.5	29,236	0.00%
2021/10/01	15.6	75.50	0	0.00	75.40	15.6	29,267	0.05%
2021/09/30	3	76.90	0	0.00	76.70	3	28,911	0.01%
2021/09/29	0.5	77.00	1	76.70	76.70	-0.5	28,935	0.00%
2021/09/28	0	0.00	0.2	77.70	77.50	-0.2	28,835	0.00%
2021/09/27	13	77.91	2	78.00	77.70	11	28,897	0.04%
2021/09/24	54	77.64	1	77.40	77.50	53	28,910	0.18%
2021/09/23	56	77.49	6	77.53	77.40	50	29,021	0.17%
2021/09/22	18	76.48	34	76.60	77.10	-16	29,044	-0.06%
2021/09/17	23	79.19	3.3	79.47	78.80	19.7	28,590	0.07%
2021/09/15	2.1	80.89	4	80.95	81.40	-1.9	28,051	-0.01%
2021/09/14	5.1	81.01	7.1	82.51	80.80	-2	27,943	-0.01%
2021/09/13	12	80.26	125	79.62	81.40	-113	27,843	-0.41%	大賣/鉅額交易
2021/09/10	4	77.83	0	0.00	77.60	4	27,755	0.01%
2021/09/09	0	0.00	2	77.40	77.40	-2	28,035	-0.01%
2021/09/08	16.3	77.17	0	0.00	77.40	16.3	27,917	0.06%
2021/09/07	0	78.30	13.1	78.01	78.10	-13	27,716	-0.05%
2021/09/06	65.1	77.78	85.2	78.15	77.20	-20.2	27,656	-0.07%
2021/09/03	41.2	84.02	9.3	84.24	84.80	31.9	27,059	0.12%
2021/09/02	2	82.60	22	83.25	82.70	-20	26,702	-0.07%
2021/09/01	66	85.18	3	84.70	84.20	63	26,371	0.24%
2021/08/31	21	84.00	15	84.57	85.00	6	26,181	0.02%
2021/08/30	14	83.16	19	84.07	84.80	-5	25,889	-0.02%
2021/08/27	13	81.58	34	82.27	83.50	-21	25,694	-0.08%
2021/08/26	7	80.51	4	80.70	81.30	3	25,664	0.01%
2021/08/25	11	80.16	16	80.71	80.80	-5	25,798	-0.02%
2021/08/24	60	79.64	46	79.37	80.40	14	25,725	0.05%
2021/08/23	0	0.00	31	78.72	79.00	-31	25,584	-0.12%
2021/08/20	0.1	76.50	0	0.00	76.50	0.1	25,472	0.00%
2021/08/19	29	77.37	14	77.16	77.00	15	26,040	0.06%
2021/08/18	1.2	77.24	13	77.45	78.00	-11.8	25,902	-0.05%
2021/08/17	10	77.31	29	77.33	78.20	-19	26,016	-0.07%
2021/08/16	33	76.60	34	76.93	76.50	-1	25,957	0.00%
2021/08/13	4	77.95	54	78.08	78.10	-50	26,571	-0.19%
2021/08/12	54	79.08	1	78.80	78.80	53	26,794	0.20%
2021/08/11	36	78.92	100	78.79	79.20	-64	27,129	-0.24%
2021/08/10	2	76.50	1	76.80	76.00	1	27,455	0.00%
2021/08/06	0.3	75.80	0	0.00	76.00	0.3	28,733	0.00%
2021/08/05	0.2	76.30	9	76.28	76.30	-8.8	29,698	-0.03%
2021/08/04	5	76.22	0	0.00	76.30	5	31,868	0.02%
2021/08/03	1	76.00	0	0.00	76.40	1	33,264	0.00%
2021/08/02	10	75.90	0	0.00	76.50	10	34,382	0.03%
2021/07/30	6	74.78	0	0.00	75.00	6	34,549	0.02%
2021/07/29	6	75.93	3	75.73	75.80	3	34,671	0.01%
2021/07/28	16.2	75.21	8	75.18	75.60	8.2	35,189	0.02%
2021/07/27	27.4	77.21	24	76.85	76.40	3.4	35,754	0.01%
2021/07/26	113	81.09	95.1	81.83	78.50	17.9	36,651	0.05%	大買/
2021/07/23	30	83.42	96	84.47	85.00	-66	35,783	-0.18%
2021/07/22	24	83.41	34	83.02	84.10	-10	35,413	-0.03%
2021/07/21	0	0.00	41	81.85	81.80	-41	35,067	-0.12%
2021/07/20	9	81.87	191	81.33	81.50	-182	35,157	-0.52%	大賣/鉅額交易
2021/07/19	79	84.21	13	84.18	83.00	66	34,832	0.19%
2021/07/16	200	80.82	23.1	80.43	82.90	176.9	34,503	0.51%	大買/鉅額交易
2021/07/15	56	79.47	61	79.50	79.50	-5	33,951	-0.01%
2021/07/14	110	77.96	15	77.50	78.10	95	33,901	0.28%	大買/
2021/07/13	12	77.00	10	77.30	76.20	2	33,916	0.01%
2021/07/12	66	77.67	126	77.20	76.10	-60	33,786	-0.18%	大賣/
2021/07/09	5	74.12	0	0.00	74.20	5	33,694	0.01%
2021/07/08	16	74.73	10.1	74.30	74.80	5.9	33,692	0.02%
2021/07/07	32	73.92	11	73.72	74.00	21	33,896	0.06%
2021/07/06	20	73.93	3	73.90	73.70	17	34,220	0.05%
2021/07/05	30	73.87	20	73.63	73.90	10	34,315	0.03%
2021/07/02	0	0.00	20	73.50	72.90	-20	34,431	-0.06%
2021/07/01	15	73.67	11	73.88	73.40	4	34,570	0.01%
2021/06/30	21	73.61	23	73.79	73.90	-2	34,764	-0.01%
2021/06/29	16	72.61	5	72.60	72.60	11	35,045	0.03%
2021/06/28	10	72.90	10	73.40	73.20	0	35,424	0.00%
2021/06/25	19	72.48	13.3	73.05	72.90	5.7	35,800	0.02%
2021/06/24	11	71.95	15	71.77	71.90	-4	35,812	-0.01%
2021/06/23	7	71.31	17	71.44	71.80	-10	36,140	-0.03%
2021/06/22	0	0.00	21	70.46	70.70	-21	36,335	-0.06%
2021/06/21	8	70.03	2	69.90	70.00	6	36,352	0.02%
2021/06/18	5	71.70	0	0.00	71.30	5	36,089	0.01%
2021/06/16	22	72.67	0	0.00	72.60	22	36,428	0.06%
2021/06/15	50	72.98	0	0.00	73.00	50	36,476	0.14%
2021/06/11	0	0.00	70	73.90	73.80	-70	36,693	-0.19%
2021/06/10	0	0.00	1	73.80	73.80	-1	36,729	0.00%
2021/06/09	2	72.90	0	0.00	72.90	2	37,125	0.01%
2021/06/08	10	73.85	1	73.40	73.70	9	37,549	0.02%
2021/06/07	13.9	72.55	16	73.04	73.20	-2.1	38,854	-0.01%
2021/06/04	1.3	72.77	0	0.00	72.90	1.3	39,203	0.00%
2021/06/03	66.7	73.95	33	74.72	73.60	33.7	39,914	0.08%
2021/06/02	60	74.03	13	73.41	74.50	47	40,087	0.12%
2021/06/01	0	0.00	27	72.56	73.00	-27	39,920	-0.07%
2021/05/31	16	72.23	16	72.30	72.30	0	40,115	0.00%
2021/05/28	40	71.84	0	0.00	72.00	40	40,194	0.10%
2021/05/27	0	0.00	5	70.50	71.60	-5	40,267	-0.01%
2021/05/26	3	71.50	11	71.21	71.60	-8	40,456	-0.02%
2021/05/25	3	72.20	13	72.10	71.90	-10	41,177	-0.02%
2021/05/24	5	71.90	1	71.00	72.00	4	41,309	0.01%
2021/05/21	12	73.07	79	73.98	72.00	-67	41,400	-0.16%
2021/05/20	10	70.20	12	69.99	70.20	-2	40,820	0.00%
2021/05/19	58	71.10	55	71.09	70.60	3	40,702	0.01%
2021/05/18	105.5	70.08	41	70.45	71.40	64.5	40,660	0.16%	大買/
2021/05/17	45.5	65.62	66	66.20	65.60	-20.5	40,601	-0.05%
2021/05/14	4	70.08	65.1	70.40	69.60	-61.1	39,774	-0.15%
2021/05/13	65	68.94	53	69.74	68.60	12	39,246	0.03%
2021/05/12	62	70.67	109	69.77	70.00	-47	38,421	-0.12%	大賣/
2021/05/11	126	76.93	244.2	76.77	74.80	-118.2	36,694	-0.32%	大買/大賣/鉅額交易
2021/05/10	184	72.47	95	74.54	76.60	89	35,260	0.25%	大買/
2021/05/07	40	70.48	6.1	70.58	70.80	33.9	34,384	0.10%
2021/05/06	40	70.00	9	70.40	69.60	31	34,193	0.09%
2021/05/05	59.5	69.21	37	70.11	69.50	22.5	33,736	0.07%
2021/05/04	33	67.71	71	67.24	67.40	-38	33,156	-0.11%
2021/05/03	40	70.11	116	69.87	68.80	-76	32,463	-0.23%	大賣/
2021/04/29	35	64.57	0	0.00	64.20	35	31,048	0.11%
2021/04/28	35	65.53	46.8	64.90	65.10	-11.8	30,854	-0.04%
2021/04/27	50	64.27	27	64.22	64.90	23	30,724	0.07%
2021/04/26	1	63.40	73	63.31	64.10	-72	30,536	-0.24%
2021/04/23	50	61.34	10	61.40	61.30	40	30,234	0.13%
2021/04/22	30	61.49	211	61.34	61.10	-181	30,326	-0.60%	大賣/鉅額交易
2021/04/21	1	61.30	0	0.00	61.40	1	30,017	0.00%
2021/04/20	71	62.91	50.5	61.50	61.80	20.5	30,043	0.07%
2021/04/19	112	60.78	0.2	61.20	61.80	111.8	30,178	0.37%	大買/鉅額交易
2021/04/16	187	59.59	50	59.51	60.00	137	30,110	0.45%	大買/鉅額交易
2021/04/15	60	58.45	106	58.46	60.00	-46	30,284	-0.15%	大賣/
2021/04/14	17.2	57.13	30	57.80	57.10	-12.8	29,598	-0.04%
2021/04/13	4.2	57.85	50	58.28	57.80	-45.8	29,559	-0.15%
2021/04/12	10	58.00	22	57.93	58.00	-12	29,197	-0.04%
2021/04/09	3	56.40	5	56.20	56.40	-2	28,971	-0.01%
2021/04/08	66	56.97	15	57.00	56.90	51	28,985	0.18%
2021/04/07	26	57.02	7	57.41	57.50	19	29,180	0.07%
2021/04/06	30.2	57.37	11	57.49	57.30	19.2	28,913	0.07%
2021/04/01	0	0.00	85.4	57.72	57.80	-85.4	28,624	-0.30%
2021/03/31	41	57.23	11	57.35	56.80	30	28,086	0.11%
2021/03/30	15.2	55.87	6	56.63	56.80	9.2	27,757	0.03%
2021/03/29	10	55.70	0	0.00	55.90	10	27,361	0.04%
2021/03/26	0	0.00	28	55.77	55.50	-28	27,328	-0.10%
2021/03/25	0	0.00	46	55.08	55.30	-46	27,357	-0.17%
2021/03/24	2	54.25	4	54.20	54.40	-2	27,212	-0.01%
2021/03/23	35	54.80	1	54.50	54.50	34	27,030	0.13%
2021/03/22	6	53.58	4	54.00	53.90	2	26,920	0.01%
2021/03/18	1	54.20	11	55.03	54.40	-10	26,995	-0.04%
2021/03/17	16	54.39	0	54.50	54.50	16	27,457	0.06%
2021/03/16	0	0.00	3	55.40	55.40	-3	27,420	-0.01%
2021/03/15	1	55.50	14	55.66	55.50	-13	27,388	-0.05%
2021/03/12	2.1	54.86	6	54.88	54.90	-3.9	27,099	-0.01%
2021/03/11	94	55.68	74	55.79	55.40	20	26,922	0.07%
2021/03/10	68	53.67	35	53.74	54.00	33	25,773	0.13%
2021/03/09	48.1	53.20	41.3	53.45	53.70	6.9	25,454	0.03%
2021/03/08	70	51.81	40	52.18	52.10	30	24,877	0.12%
2021/03/05	3	50.33	3	50.60	50.80	0	24,534	0.00%
2021/03/04	58	50.39	46	50.74	50.60	12	25,238	0.05%
2021/03/03	10.5	50.90	157	50.93	51.00	-146.5	25,089	-0.58%	大賣/鉅額交易
2021/03/02	137	50.28	162	50.63	50.10	-25	24,982	-0.10%	大買/大賣/
2021/02/26	17.1	50.31	5	51.28	49.90	12.1	24,694	0.05%
2021/02/25	0	51.80	8.9	51.07	51.70	-8.9	23,847	-0.04%
2021/02/24	0	0.00	2	50.00	50.00	-2	23,128	-0.01%
2021/02/23	1	49.50	7	49.82	49.75	-6	22,937	-0.03%
2021/02/22	3	49.00	3	49.93	48.95	0	22,702	0.00%
2021/02/19	3	49.15	20	49.19	49.10	-17	22,644	-0.08%
2021/02/18	26	49.61	47	49.60	49.20	-21	22,724	-0.09%
2021/02/17	33	48.47	45.1	48.89	48.90	-12.1	22,516	-0.05%
2021/02/05	0	0.00	12	47.20	46.90	-12	21,815	-0.06%
2021/02/04	100	47.30	2	47.20	47.10	98	22,053	0.44%
2021/02/03	2.1	47.44	1	47.40	47.60	1.1	22,835	0.00%
2021/02/02	4	45.91	23	46.90	47.25	-19	22,979	-0.08%
2021/02/01	0	0.00	16	45.83	45.95	-16	22,665	-0.07%
2021/01/29	18	45.98	14	46.35	45.55	4	22,644	0.02%
2021/01/28	15	46.02	23	46.47	46.20	-8	22,410	-0.04%
2021/01/27	0	0.00	1	46.90	46.80	-1	22,191	0.00%
2021/01/26	16	46.94	1	46.60	46.50	15	22,119	0.07%
2021/01/25	44	47.52	13	47.47	47.40	31	21,928	0.14%
2021/01/21	2	46.60	1	46.30	46.20	1	21,634	0.00%
2021/01/20	5	46.30	2	46.80	46.20	3	21,583	0.01%
2021/01/18	13	46.93	0	0.00	46.95	13	21,305	0.06%
2021/01/15	6	47.81	48	48.02	47.60	-42	21,046	-0.20%
2021/01/14	5	48.30	3	48.15	48.45	2	20,910	0.01%
2021/01/13	0	0.00	12.3	47.98	48.30	-12.3	20,703	-0.06%
2021/01/12	52	48.03	63.3	47.83	47.75	-11.3	20,349	-0.06%
2021/01/11	34	47.62	7	47.28	47.40	27	19,832	0.14%
2021/01/08	125	46.87	4	47.50	47.45	121	19,420	0.62%	大買/鉅額交易
2021/01/07	7	46.29	2	46.30	46.20	5	18,928	0.03%
2021/01/05	1	46.35	0	0.00	46.35	1	18,643	0.01%
2021/01/04	6	46.16	16	46.21	46.25	-10	18,599	-0.05%
2020/12/31	3	46.70	4	46.56	46.75	-1	18,506	-0.01%
2020/12/30	3	45.60	2	46.85	46.90	1	18,315	0.01%
2020/12/29	0	0.00	3	45.60	45.50	-3	17,978	-0.02%
2020/12/28	3	45.37	87	45.35	45.55	-84	18,096	-0.46%
2020/12/25	2	45.50	5	45.45	45.50	-3	18,122	-0.02%
2020/12/24	0	0.00	1	45.90	45.55	-1	18,141	-0.01%
2020/12/23	2	44.60	0	0.00	44.80	2	17,948	0.01%
2020/12/22	2	44.90	4	44.90	44.90	-2	17,960	-0.01%
2020/12/21	16.7	45.38	0	0.00	45.50	16.7	18,211	0.09%
2020/12/18	40	46.73	4	46.55	46.00	36	18,064	0.20%
2020/12/17	0	0.00	2	46.45	46.20	-2	17,979	-0.01%
2020/12/16	0	0.00	3	46.43	46.35	-3	18,050	-0.02%
2020/12/15	0	0.00	4	46.15	45.85	-4	18,040	-0.02%
2020/12/14	65	47.54	50	47.36	47.30	15	17,640	0.09%
2020/12/11	47	47.43	82.2	47.10	47.20	-35.2	17,326	-0.20%
2020/12/10	20	45.35	3	45.63	45.65	17	16,697	0.10%
2020/12/09	20	44.90	2	44.95	45.10	18	16,532	0.11%
2020/12/08	2	45.05	2	44.85	45.40	0	16,584	0.00%
2020/12/07	2	45.50	1	45.30	45.60	1	16,494	0.01%
2020/12/04	20	45.00	0	0.00	45.15	20	16,320	0.12%
2020/12/02	4	44.48	0	0.00	44.55	4	15,890	0.03%
2020/11/30	8	44.43	0	0.00	44.30	8	15,570	0.05%
2020/11/27	5	45.45	0	0.00	45.65	5	14,834	0.03%
2020/11/26	1	45.50	0	0.00	45.60	1	14,746	0.01%
2020/11/25	2	45.10	2	45.10	45.15	0	14,672	0.00%
2020/11/24	10	45.45	0	0.00	44.95	10	14,637	0.07%
2020/11/23	5	45.35	0	0.00	45.50	5	14,581	0.03%
2020/11/20	2	44.75	0	0.00	44.90	2	14,590	0.01%
2020/11/19	5	45.45	0	0.00	45.25	5	14,975	0.03%
2020/11/18	2	45.50	4	45.50	45.50	-2	14,881	-0.01%
2020/11/16	0	0.00	1	45.95	45.55	-1	14,813	-0.01%
2020/11/13	10	45.40	0	0.00	45.30	10	14,784	0.07%
2020/11/12	2	44.73	0	0.00	45.20	2	14,647	0.01%
2020/11/11	0	0.00	35	44.89	45.55	-35	14,376	-0.24%
2020/11/10	0	0.00	13	43.48	43.60	-13	13,554	-0.10%
2020/11/09	0	0.00	11	42.48	42.70	-11	13,328	-0.08%
2020/11/06	0	0.00	2	41.85	41.95	-2	13,253	-0.02%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	1	41.65	41.65	-1	13,527	-0.01%
2020/11/03	0	0.00	1	41.55	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	3	41.35	41.45	-3	13,664	-0.02%
2020/10/30	2.2	40.62	0	0.00	40.70	2.2	13,672	0.02%
2020/10/29	3	40.72	0	0.00	40.75	3	13,549	0.02%
2020/10/28	2	41.13	0	0.00	41.35	2	13,517	0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	2	41.30	0	0.00	41.40	2	13,717	0.01%
2020/10/21	1	41.50	0	0.00	41.40	1	13,621	0.01%
2020/10/19	10	41.55	0	0.00	41.45	10	13,652	0.07%
2020/10/16	2	41.50	0	0.00	41.35	2	13,717	0.01%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/14	0	0.00	1	41.80	41.80	-1	13,725	-0.01%
2020/10/13	7	41.40	34	41.64	41.45	-27	13,582	-0.20%
2020/10/12	30	41.40	6	41.40	41.45	24	13,601	0.18%
2020/10/07	3	41.13	0	0.00	41.15	3	13,557	0.02%
2020/10/06	1	41.40	1	41.45	41.50	0	13,534	0.00%
2020/10/05	2	41.35	1	42.05	41.20	1	13,460	0.01%
2020/09/30	0	0.00	4	41.85	41.90	-4	13,544	-0.03%
2020/09/29	0	0.00	2	41.63	41.65	-2	13,566	-0.01%
2020/09/28	1	41.30	28	41.09	41.30	-27	13,654	-0.20%
2020/09/25	1	40.80	10	41.00	40.80	-9	13,727	-0.07%
2020/09/24	39	40.67	10	40.65	40.60	29	13,700	0.21%
2020/09/23	12	41.45	0	0.00	41.75	12	13,275	0.09%
2020/09/22	5	41.88	0	0.00	41.90	5	13,140	0.04%
2020/09/21	3.7	42.47	0.6	42.50	42.40	3.1	13,295	0.02%
2020/09/18	3	42.85	0	0.00	42.85	3	13,252	0.02%
2020/09/16	20	43.63	20	43.75	43.75	0	13,096	0.00%
2020/09/15	0	0.00	10	43.75	43.75	-10	13,018	-0.08%
2020/09/14	20	43.63	22	43.60	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	12	43.44	43.45	-12	13,010	-0.09%
2020/09/10	115	42.27	103	42.88	43.05	12	12,965	0.09%	大買/大賣/
2020/09/09	6	41.88	0	0.00	42.25	6	12,854	0.05%
2020/09/08	5	42.50	0	0.00	42.50	5	12,825	0.04%
2020/09/03	0	0.00	5	42.70	42.75	-5	13,311	-0.04%
2020/09/02	26	42.12	0	0.00	42.20	26	13,346	0.19%
2020/08/28	0	0.00	15	43.47	43.30	-15	13,213	-0.11%
2020/08/26	5	43.20	0	0.00	43.40	5	13,235	0.04%
2020/08/25	0	0.00	20	43.12	43.40	-20	13,156	-0.15%
2020/08/24	11	41.70	0	0.00	41.70	11	12,833	0.09%
2020/08/20	3	41.67	10	41.55	41.40	-7	12,766	-0.05%
2020/08/19	0	0.00	8	43.16	42.75	-8	12,709	-0.06%
2020/08/17	0	0.00	2	42.30	42.50	-2	12,560	-0.02%
2020/08/13	6	41.93	0	0.00	42.00	6	12,658	0.05%
2020/08/11	8	42.03	2	42.00	41.75	6	12,660	0.05%
2020/08/10	0	0.00	1	41.70	41.75	-1	12,546	-0.01%
2020/08/07	16	41.35	0	0.00	41.15	16	12,544	0.13%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	6	41.55	0	0.00	41.25	6	12,627	0.05%
2020/07/31	15	41.70	0	0.00	41.75	15	12,603	0.12%
2020/07/30	5	41.80	0	0.00	42.20	5	12,463	0.04%
2020/07/29	11	42.12	2	42.33	41.80	9	12,418	0.07%
2020/07/28	1	41.50	2	41.68	41.70	-1	12,617	-0.01%
2020/07/24	2	42.15	2	42.05	42.00	0	12,880	0.00%
2020/07/21	3	42.57	20	42.50	42.50	-17	12,846	-0.13%
2020/07/20	3	42.55	0	0.00	42.65	3	12,732	0.02%
2020/07/17	5	42.80	1	42.95	42.80	4	12,866	0.03%
2020/07/16	8	42.85	0	0.00	42.85	8	13,060	0.06%
2020/07/14	3	42.70	0	0.00	42.70	3	13,170	0.02%
2020/07/13	0.1	42.90	31	42.86	43.00	-30.9	13,365	-0.23%
2020/07/10	1	42.50	0	0.00	42.40	1	13,490	0.01%
2020/07/09	3	43.05	4	43.36	42.80	-1	13,702	-0.01%
2020/07/08	5	43.30	0	0.00	43.10	5	13,617	0.04%
2020/07/07	5	43.45	20	43.25	43.30	-15	13,722	-0.11%
2020/07/06	0	0.00	4	43.31	43.30	-4	13,742	-0.03%
2020/07/03	0	0.00	3	42.67	42.80	-3	13,867	-0.02%
2020/07/02	8	42.26	0	0.00	42.10	8	14,007	0.06%
2020/07/01	0	0.00	1	42.15	42.30	-1	14,311	-0.01%
2020/06/30	4	43.81	21	43.85	43.90	-17	14,307	-0.12%
2020/06/29	0	0.00	2	43.80	43.80	-2	14,241	-0.01%
2020/06/24	0	0.00	1	44.25	44.15	-1	14,247	-0.01%
2020/06/23	1	43.85	1	43.85	44.00	0	14,476	0.00%
2020/06/22	6	43.55	0	0.00	43.60	6	14,552	0.04%
2020/06/19	2	43.60	0	0.00	43.60	2	14,773	0.01%
2020/06/18	1	43.70	0	0.00	43.85	1	14,934	0.01%
2020/06/17	2	44.20	0	0.00	44.30	2	15,019	0.01%
2020/06/16	0	0.00	1	44.15	44.10	-1	15,493	-0.01%
2020/06/15	1	43.10	0	0.00	43.10	1	16,095	0.01%
2020/06/12	2	42.70	20	43.10	43.25	-18	16,407	-0.11%
2020/06/11	41	44.61	9	44.85	43.60	32	16,848	0.19%
2020/06/10	71	44.73	2	44.60	44.60	69	17,044	0.40%
2020/06/09	0	0.00	3	44.03	44.00	-3	17,833	-0.02%
2020/06/08	0	0.00	1	43.95	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	50	43.55	43.50	-50	18,324	-0.27%
2020/06/04	1	43.50	11	43.44	43.55	-10	18,566	-0.05%
2020/06/03	0	0.00	1	43.45	43.55	-1	18,973	-0.01%
2020/06/02	40	42.81	6	42.94	42.95	34	18,957	0.18%
2020/06/01	0	0.00	8	42.91	42.50	-8	18,967	-0.04%
2020/05/28	15	42.63	10	42.20	42.05	5	18,742	0.03%
2020/05/27	1	42.50	0	0.00	42.65	1	18,852	0.01%
2020/05/26	0	0.00	12	42.60	42.45	-12	18,940	-0.06%
2020/05/25	6	41.70	0	0.00	41.70	6	18,867	0.03%
2020/05/22	2	41.73	1	42.19	41.70	1	18,881	0.01%
2020/05/21	0	0.00	7	42.64	42.70	-7	18,910	-0.04%
2020/05/20	10	42.20	1	42.25	42.25	9	18,801	0.05%
2020/05/19	1	41.70	46	41.91	42.00	-45	18,690	-0.24%
2020/05/18	0	0.00	10	41.05	41.20	-10	18,448	-0.05%
2020/05/15	0	0.00	6	41.13	41.15	-6	18,430	-0.03%
2020/05/14	1	40.55	0	0.00	40.55	1	18,263	0.01%
2020/05/13	0	0.00	10	41.05	40.95	-10	18,156	-0.06%
2020/05/12	11	41.00	0	0.00	41.20	11	18,167	0.06%
2020/05/11	26	41.22	2	41.33	41.20	24	18,225	0.13%
2020/05/08	7	40.79	1	40.70	40.65	6	18,241	0.03%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/05	25	40.95	0	0.00	40.65	25	18,380	0.14%
2020/05/04	7	40.71	6	40.88	40.75	1	18,411	0.01%
2020/04/30	24	42.07	53	41.98	42.30	-29	18,225	-0.16%
2020/04/29	5	40.70	24	41.15	41.05	-19	18,188	-0.10%
2020/04/28	10	40.20	1	40.25	40.30	9	18,182	0.05%
2020/04/27	3	40.12	2	40.10	40.10	1	18,723	0.01%
2020/04/24	5	39.50	0	0.00	39.20	5	18,683	0.03%
2020/04/23	1	39.25	0	0.00	39.60	1	18,723	0.01%
2020/04/22	1	39.45	0	0.00	39.45	1	18,721	0.01%
2020/04/21	2	39.75	0	0.00	39.00	2	18,670	0.01%
2020/04/20	1	40.35	0	0.00	40.10	1	18,566	0.01%
2020/04/17	16	40.84	4	41.08	40.60	12	18,610	0.06%
2020/04/16	3	40.25	0	0.00	40.20	3	18,482	0.02%
2020/04/15	11	41.02	3	40.85	41.05	8	18,295	0.04%
2020/04/14	0	0.00	32	40.38	40.65	-32	18,190	-0.18%
2020/04/13	36	39.77	2	39.70	39.50	34	18,003	0.19%
2020/04/10	25	39.01	8	38.96	39.20	17	17,881	0.10%
2020/04/09	3	38.10	0	0.00	38.20	3	17,767	0.02%
2020/04/08	10	37.90	0	0.00	37.95	10	17,642	0.06%
2020/04/06	7	36.97	0	0.00	37.30	7	17,181	0.04%
2020/03/31	5	37.74	0	0.00	37.55	5	16,767	0.03%
2020/03/30	5	37.20	1	37.30	37.90	4	16,494	0.02%
2020/03/27	0	0.00	12	38.27	38.30	-12	16,359	-0.07%
2020/03/26	3	36.85	0	0.00	37.30	3	16,114	0.02%
2020/03/25	0	0.00	65	37.25	37.10	-65	16,112	-0.40%
2020/03/24	5	36.40	1	37.00	36.25	4	15,922	0.03%
2020/03/23	5	36.00	0	0.00	36.00	5	15,817	0.03%
2020/03/20	3	36.06	3	36.10	37.50	0	15,842	0.00%
2020/03/19	8	35.24	0	0.00	34.85	8	15,428	0.05%
2020/03/18	0	0.00	3	37.00	36.85	-3	15,332	-0.02%
2020/03/17	6	37.22	14	37.33	37.35	-8	15,127	-0.05%
2020/03/16	6	38.71	23	39.63	38.05	-17	14,810	-0.11%
2020/03/13	24	38.25	1	38.30	39.65	23	14,425	0.16%
2020/03/12	3	41.00	5	40.65	40.50	-2	13,472	-0.01%
2020/03/11	1	42.30	1	42.50	42.15	0	13,056	0.00%
2020/03/10	13	42.54	19	42.60	42.35	-6	13,022	-0.05%
2020/03/09	2.5	42.49	0	0.00	42.35	2.5	12,848	0.02%
2020/03/06	6	44.18	3	44.20	44.20	3	12,372	0.02%
2020/03/05	10	44.90	22	45.08	45.15	-12	12,347	-0.10%
2020/03/02	1	44.00	7	44.05	43.95	-6	12,678	-0.05%
2020/02/27	2	44.43	0	0.00	44.45	2	13,147	0.02%
2020/02/26	4	44.40	0	0.00	44.70	4	13,411	0.03%
2020/02/25	0	0.00	4	44.73	44.95	-4	13,301	-0.03%
2020/02/24	8	45.11	0	0.00	45.00	8	13,338	0.06%
2020/02/21	1	45.55	1	45.85	45.70	0	13,244	0.00%
2020/02/20	0	0.00	2	46.00	46.10	-2	13,321	-0.02%
2020/02/19	0	0.00	5	46.35	46.35	-5	13,295	-0.04%
2020/02/17	0	0.00	1	45.70	45.95	-1	13,316	-0.01%
2020/02/14	4	46.05	0	0.00	46.15	4	13,329	0.03%
2020/02/13	3	46.00	0	0.00	46.05	3	13,428	0.02%
2020/02/12	20	46.45	7	46.55	46.35	13	13,455	0.10%
2020/02/11	0	0.00	8	45.91	46.00	-8	13,347	-0.06%
2020/02/06	5	45.75	0	0.00	46.00	5	14,017	0.04%
2020/02/03	1	44.00	10	43.85	44.15	-9	13,979	-0.06%
2020/01/31	0	0.00	10	45.08	45.05	-10	13,806	-0.07%
2020/01/30	15	45.17	51	45.98	45.00	-36	13,719	-0.26%
2020/01/16	0	0.00	10	46.90	46.90	-10	12,986	-0.08%
2020/01/15	15	46.80	10	46.95	46.80	5	12,907	0.04%
2020/01/14	0	0.00	20	46.98	47.00	-20	12,838	-0.16%
2020/01/13	20	46.85	5	46.80	46.80	15	12,734	0.12%
2020/01/10	10	46.40	10	46.40	46.40	0	12,676	0.00%
2020/01/08	0	0.00	3	45.80	45.80	-3	12,623	-0.02%
2020/01/07	0	0.00	5	46.30	46.30	-5	12,548	-0.04%
2020/01/06	0	0.00	4	46.30	46.40	-4	12,563	-0.03%
2020/01/03	1	46.50	34	46.66	46.75	-33	12,558	-0.26%
2020/01/02	0	0.00	20	46.45	46.45	-20	12,533	-0.16%
2019/12/30	0	0.00	3	46.70	46.70	-3	12,500	-0.02%
2019/12/27	10	46.55	10	46.75	46.75	0	12,512	0.00%
2019/12/26	20	46.45	0	0.00	46.50	20	12,435	0.16%
2019/12/19	30	46.80	22	46.74	46.75	8	12,514	0.06%
2019/12/18	50	46.75	20	46.75	46.75	30	12,459	0.24%
2019/12/17	35	46.39	0	0.00	46.50	35	12,454	0.28%
2019/12/16	20	46.83	0	0.00	46.60	20	12,268	0.16%
2019/12/13	5	46.30	91	46.94	47.15	-86	12,136	-0.71%
2019/12/12	20	45.99	0	0.00	46.05	20	11,685	0.17%
2019/12/11	44	45.95	9	45.96	45.95	35	11,598	0.30%
2019/12/05	0	0.00	62	45.34	45.50	-62	11,663	-0.53%
2019/12/04	9	44.63	2	44.70	44.80	7	11,452	0.06%
2019/12/03	20	44.80	11	44.63	44.90	9	11,512	0.08%
2019/12/02	23	44.45	20	44.60	44.80	3	11,513	0.03%
2019/11/29	29	45.00	6	44.88	44.80	23	11,431	0.20%
2019/11/28	11	45.41	0	0.00	45.40	11	11,208	0.10%
2019/11/27	11	45.98	0	0.00	45.85	11	11,107	0.10%
2019/11/26	21	46.25	0	0.00	46.00	21	10,945	0.19%
2019/11/25	10	45.85	77	45.84	46.10	-67	10,286	-0.65%
2019/11/22	0.1	45.30	30	45.30	45.30	-29.9	10,034	-0.30%
2019/11/21	22	44.93	2	45.00	45.05	20	10,041	0.20%
2019/11/20	10	45.20	10	45.45	45.45	0	9,948	0.00%
2019/11/18	2	45.30	30	45.60	45.60	-28	9,831	-0.28%
2019/11/15	10	45.05	0	0.00	45.30	10	9,898	0.10%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	13	45.25	10	45.55	45.30	3	10,209	0.03%
2019/11/12	0	0.00	61.1	45.65	45.55	-61.1	10,259	-0.60%
2019/11/11	4	45.23	0	0.00	45.20	4	10,222	0.04%
2019/11/08	20	45.70	21	45.31	45.60	-1	10,236	-0.01%
2019/11/07	18	46.13	11	45.83	45.50	7	10,148	0.07%
2019/11/06	10	45.71	2	45.83	45.85	8	9,873	0.08%
2019/11/05	20	45.20	0	0.00	44.95	20	9,380	0.21%
2019/11/04	10	44.50	20	44.95	44.95	-10	9,414	-0.11%
2019/10/31	80	44.96	30	44.55	44.55	50	9,553	0.52%
2019/10/28	40	45.29	0	0.00	45.30	40	9,503	0.42%
2019/10/25	10	45.45	0	0.00	45.50	10	9,528	0.10%
2019/10/24	0	0.00	80	45.34	45.55	-80	9,527	-0.84%
2019/10/23	0	0.00	50	45.20	45.20	-50	9,479	-0.53%
2019/10/22	40	45.39	0.3	45.30	45.50	39.7	9,502	0.42%
2019/10/21	0	0.00	41	45.28	45.40	-41	9,511	-0.43%
2019/10/18	20	45.15	20	45.36	45.25	0	9,561	0.00%
2019/10/17	10	45.05	12	45.25	45.30	-2	9,504	-0.02%
2019/10/16	10	44.90	28	45.18	45.25	-18	9,499	-0.19%
2019/10/15	10	44.85	10	45.20	44.95	0	9,492	0.00%
2019/10/14	0	0.00	32	44.59	44.80	-32	9,512	-0.34%
2019/10/09	3	43.97	0.2	43.95	43.90	2.8	9,473	0.03%
2019/10/08	20	43.85	21	44.29	44.30	-1	9,457	-0.01%
2019/10/04	3	43.93	2	43.85	44.00	1	9,453	0.01%
2019/10/03	7	44.08	1.1	44.02	44.10	5.9	9,476	0.06%
2019/10/02	2	44.68	0	0.00	44.75	2	9,489	0.02%
2019/10/01	10	44.80	0	0.00	45.00	10	9,586	0.10%
2019/09/26	3	44.65	0	0.00	44.60	3	10,060	0.03%
2019/09/25	62	44.50	0	0.00	44.40	62	10,268	0.60%
2019/09/24	0	0.00	60	44.85	45.00	-60	10,405	-0.58%
2019/09/20	10	45.00	10	45.25	45.15	0	10,806	0.00%
2019/09/19	0	0.00	28	45.19	45.20	-28	10,757	-0.26%
2019/09/18	20	45.34	0.1	45.50	45.60	19.9	10,735	0.19%
2019/09/17	25	45.04	25	45.52	45.55	0	10,693	0.00%
2019/09/16	0	0.00	15	45.37	45.30	-15	10,762	-0.14%
2019/09/12	30	45.05	3	45.08	45.00	27	10,726	0.25%
2019/09/11	20	44.88	10	44.95	44.95	10	10,826	0.09%
2019/09/10	10	44.90	2	44.93	44.90	8	10,813	0.07%
2019/09/09	20	44.15	26	44.52	44.55	-6	10,670	-0.06%
2019/09/06	14	43.93	0	0.00	44.00	14	10,567	0.13%
2019/09/05	1	43.60	21	43.97	43.95	-20	10,660	-0.19%
2019/09/03	20	43.30	0	0.00	43.25	20	10,585	0.19%
2019/09/02	20	43.48	10	43.50	43.50	10	10,671	0.09%
2019/08/29	40	43.18	20	43.23	43.15	20	10,797	0.19%
2019/08/28	20	43.43	10	43.55	43.70	10	10,818	0.09%
2019/08/27	70	43.40	31	43.34	43.50	39	10,851	0.36%
2019/08/26	0	0.00	20	43.05	43.00	-20	10,789	-0.19%
2019/08/23	15	43.10	0	0.00	43.10	15	10,801	0.14%
2019/08/22	10	43.15	0	0.00	43.10	10	10,813	0.09%
2019/08/21	4	43.18	0	0.00	42.90	4	11,145	0.04%
2019/08/20	22	43.00	0	0.00	42.90	22	11,111	0.20%
2019/08/19	20	43.30	32	43.25	43.35	-12	11,128	-0.11%
2019/08/16	0.1	43.15	30	42.92	43.15	-29.9	11,048	-0.27%
2019/08/15	1	42.35	1	42.00	41.90	0	10,942	0.00%
2019/08/14	30	42.40	0	0.00	42.05	30	11,055	0.27%
2019/08/13	21	42.33	20	42.48	42.30	1	11,116	0.01%
2019/08/12	20	42.18	0	0.00	41.90	20	11,259	0.18%
2019/08/08	25	41.89	0	0.00	41.90	25	11,569	0.22%
2019/08/07	10	41.85	0	0.00	41.65	10	11,618	0.09%
2019/08/06	14	41.78	15	41.89	41.70	-1	11,901	-0.01%
2019/08/05	3	42.05	10	42.20	42.00	-7	11,942	-0.06%
2019/08/01	1	43.00	0	0.00	42.90	1	12,024	0.01%
2019/07/31	20	43.20	10	43.50	43.20	10	12,042	0.08%
2019/07/26	2	43.50	0	0.00	43.50	2	12,256	0.02%
2019/07/25	0	0.00	33	43.72	43.90	-33	12,432	-0.27%
2019/07/24	0	0.00	10	43.60	43.45	-10	12,543	-0.08%
2019/07/23	10	43.60	0	0.00	43.55	10	12,576	0.08%
2019/07/22	10	43.65	10	43.90	43.60	0	12,563	0.00%
2019/07/19	0	0.00	10	43.85	43.50	-10	12,593	-0.08%
2019/07/18	0	0.00	1	43.50	43.45	-1	12,590	-0.01%
2019/07/17	20	43.58	1	43.55	43.50	19	12,580	0.15%
2019/07/16	0	0.00	31	43.95	44.00	-31	12,466	-0.25%
2019/07/15	5	43.95	0	0.00	43.85	5	12,428	0.04%
2019/07/10	10	44.15	34	44.34	44.30	-24	13,018	-0.18%
2019/07/09	30	43.98	10	43.95	44.05	20	13,055	0.15%
2019/07/08	0	0.00	30	44.30	44.20	-30	13,061	-0.23%
2019/07/05	0	0.00	1	44.25	44.30	-1	13,178	-0.01%
2019/07/04	1	44.35	21.2	44.45	44.35	-20.2	13,236	-0.15%
2019/07/03	8	46.00	0	0.00	46.10	8	13,177	0.06%
2019/07/02	2	46.08	0	0.00	46.25	2	13,031	0.02%
2019/07/01	11	46.16	4	46.24	46.25	7	12,781	0.05%
2019/06/28	0	0.00	14	46.13	45.85	-14	12,611	-0.11%
2019/06/27	82	45.76	22	45.67	45.80	60	12,572	0.48%
2019/06/26	0	0.00	13	45.15	45.40	-13	12,505	-0.10%
2019/06/25	0	0.00	41	44.94	44.90	-41	12,469	-0.33%
2019/06/24	0	0.00	5	44.90	44.90	-5	12,607	-0.04%
2019/06/21	0.2	44.50	1	44.60	44.45	-0.8	12,633	-0.01%
2019/06/20	10	44.70	2	44.80	44.65	8	12,612	0.06%
2019/06/19	21	44.70	16	44.64	44.80	5	12,755	0.04%
2019/06/18	40	44.30	30	44.25	44.50	10	12,656	0.08%
2019/06/17	10	44.00	2	44.05	44.10	8	12,868	0.06%
2019/06/14	0	0.00	10	43.80	43.55	-10	13,091	-0.08%
2019/06/13	53	43.41	0	0.00	43.65	53	13,170	0.40%
2019/06/11	12	44.32	1	44.35	44.45	11	13,372	0.08%
2019/06/10	0	0.00	4	44.00	44.15	-4	13,370	-0.03%
2019/06/06	7	42.99	0	0.00	43.15	7	13,441	0.05%
2019/06/05	22	43.30	10	44.00	43.10	12	13,478	0.09%
2019/06/04	10	43.70	0	0.00	43.90	10	13,470	0.07%
2019/06/03	0	0.00	1	43.45	43.65	-1	13,451	-0.01%
2019/05/31	11	42.92	20	43.25	43.25	-9	13,432	-0.07%
2019/05/30	1	42.65	1	42.65	42.60	0	13,379	0.00%
2019/05/29	10	42.40	0	0.00	42.45	10	13,576	0.07%
2019/05/28	40	42.15	0	0.00	42.30	40	13,740	0.29%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/22	41	42.51	0	0.00	42.50	41	13,835	0.30%
2019/05/21	1	42.65	10	42.65	43.05	-9	13,864	-0.06%
2019/05/20	10	42.10	0	0.00	41.90	10	13,733	0.07%
2019/05/15	10	43.20	1	43.40	43.25	9	13,362	0.07%
2019/05/14	6	43.20	21	43.31	43.15	-15	13,373	-0.11%
2019/05/13	23	44.15	0	0.00	43.80	23	13,270	0.17%
2019/05/10	12	44.86	0	0.00	44.60	12	13,345	0.09%
2019/05/09	2	44.85	3	44.65	44.60	-1	13,436	-0.01%
2019/05/08	8	45.10	0	0.00	45.05	8	13,438	0.06%
2019/05/07	11	45.41	3	45.50	45.40	8	13,491	0.06%
2019/05/06	3	45.45	21	45.55	45.60	-18	13,686	-0.13%
2019/05/03	20	46.20	1	46.30	46.15	19	13,628	0.14%
2019/05/02	20	46.18	5	46.13	46.40	15	13,506	0.11%
2019/04/30	1	45.50	0	0.00	45.60	1	13,422	0.01%
2019/04/29	6	45.66	1	45.75	45.70	5	13,422	0.04%
2019/04/26	0	0.00	1	45.35	45.50	-1	13,449	-0.01%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/19	2	45.30	2	45.20	45.20	0	14,744	0.00%
2019/04/18	3	44.95	0	0.00	45.00	3	14,768	0.02%
2019/04/17	2	45.25	0	0.00	45.20	2	14,610	0.01%
2019/04/16	4	45.20	0	0.00	45.30	4	14,477	0.03%
2019/04/12	0	0.00	1	45.60	45.70	-1	14,335	-0.01%
2019/04/11	3	45.65	3	45.90	45.55	0	14,325	0.00%
2019/04/10	2	45.50	0	0.00	45.50	2	14,249	0.01%
2019/04/09	1	45.70	1	45.75	45.75	0	14,189	0.00%
2019/04/08	3	45.40	0	0.00	45.35	3	14,074	0.02%
2019/04/02	2	45.95	3	46.02	46.00	-1	13,773	-0.01%
2019/04/01	1	45.85	2	46.00	45.60	-1	13,728	-0.01%
2019/03/29	1	45.80	1	45.80	46.00	0	13,562	0.00%
2019/03/28	6	44.93	7	44.79	45.10	-1	13,404	-0.01%
2019/03/27	4	45.06	21	45.00	44.95	-17	13,331	-0.13%
2019/03/26	9	45.51	0	0.00	45.50	9	13,224	0.07%
2019/03/25	4	45.65	3	45.58	45.55	1	13,349	0.01%
2019/03/22	2	46.45	6	46.57	46.40	-4	13,166	-0.03%
2019/03/20	3	46.88	15	47.13	47.15	-12	13,050	-0.09%
2019/03/19	11	46.66	7	46.81	46.95	4	12,850	0.03%
2019/03/18	1	45.90	5	45.82	46.00	-4	12,664	-0.03%
2019/03/14	0	0.00	2	45.25	45.25	-2	12,452	-0.02%
2019/03/13	1	45.30	3	45.23	45.25	-2	12,434	-0.02%
2019/03/12	2	45.00	3	45.15	45.00	-1	12,423	-0.01%
2019/03/11	4	44.54	0	0.00	44.50	4	12,436	0.03%
2019/03/08	5	44.73	0	0.00	44.70	5	12,490	0.04%
2019/03/07	2	45.05	0	0.00	45.10	2	12,623	0.02%
2019/03/06	0	0.00	1	45.20	45.15	-1	12,732	-0.01%
2019/03/04	5	44.80	15	44.74	45.15	-10	12,921	-0.08%
2019/02/27	0	0.00	2	45.55	45.50	-2	12,758	-0.02%
2019/02/26	3	45.43	4	45.45	45.45	-1	12,558	-0.01%
2019/02/25	3	45.17	2	45.25	45.30	1	12,239	0.01%
2019/02/22	2	45.00	1	44.90	45.00	1	12,147	0.01%
2019/02/21	3	45.03	1	45.10	45.10	2	12,083	0.02%
2019/02/20	2	45.00	4.1	45.03	45.05	-2.1	12,003	-0.02%
2019/02/19	5	44.85	0	0.00	44.85	5	11,846	0.04%
2019/02/15	0	0.00	24	44.50	44.40	-24	11,767	-0.20%
2019/02/14	19	44.75	3	44.77	44.50	16	11,660	0.14%
2019/02/13	12	44.58	2	44.45	44.60	10	11,458	0.09%
2019/02/12	4	44.33	2	44.38	44.30	2	11,447	0.02%
2019/02/11	9	44.65	1	44.80	44.15	8	11,317	0.07%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/29	3.5	44.68	2	44.73	44.75	1.5	11,121	0.01%
2019/01/28	2	44.33	0	0.00	44.60	2	10,954	0.02%
2019/01/25	2	44.03	0	0.00	44.00	2	10,827	0.02%
2019/01/23	0	0.00	1	44.10	44.30	-1	10,634	-0.01%
2019/01/22	3	44.42	0	0.00	44.25	3	10,710	0.03%
2019/01/18	9.1	44.07	0	0.00	44.15	9.1	10,904	0.08%
2019/01/17	1	44.10	0	0.00	44.05	1	11,002	0.01%
2019/01/16	2	44.18	22.9	44.20	44.00	-20.9	10,922	-0.19%
2019/01/15	9	44.65	0	0.00	44.60	9	10,614	0.08%
2019/01/14	3	45.08	2	45.00	45.00	1	10,342	0.01%
2019/01/11	6	46.23	0	0.00	45.95	6	10,140	0.06%
2019/01/09	0	0.00	3	46.95	47.05	-3	10,011	-0.03%
2019/01/08	2	45.90	0	0.00	45.70	2	9,975	0.02%
2019/01/04	2	45.15	14	45.22	45.30	-12	10,445	-0.11%
2019/01/03	1	45.80	0	0.00	45.80	1	10,903	0.01%
2019/01/02	4	46.20	0	0.00	46.10	4	11,063	0.04%
2018/12/28	2	46.50	0	0.00	47.05	2	11,114	0.02%
2018/12/26	2	46.78	2	46.70	46.50	0	11,549	0.00%
2018/12/25	17	46.15	1	46.25	46.50	16	11,742	0.14%
2018/12/24	0	0.00	10.1	46.55	46.85	-10.1	11,927	-0.08%
2018/12/21	3	46.90	3	47.02	47.30	0	12,410	0.00%
2018/12/20	2	47.08	1	47.30	47.05	1	12,555	0.01%
2018/12/19	0	0.00	2	47.15	47.30	-2	12,580	-0.02%
2018/12/18	13	47.19	0	0.00	47.05	13	12,666	0.10%
2018/12/17	0.1	47.80	0	0.00	47.75	0.1	12,959	0.00%
2018/12/14	4	47.59	0	0.00	47.45	4	13,129	0.03%
2018/12/13	2	47.95	1	47.90	48.05	1	13,081	0.01%
2018/12/11	4	47.16	1.2	47.48	47.25	2.8	13,061	0.02%
2018/12/10	3	47.47	0	0.00	47.50	3	12,977	0.02%
2018/12/07	4	47.98	0	0.00	48.00	4	12,947	0.03%
2018/12/06	2	48.05	1	48.00	48.00	1	12,897	0.01%
2018/12/05	5	48.31	0	0.00	48.35	5	12,874	0.04%
2018/12/04	4	48.41	3	48.62	48.75	1	12,872	0.01%
2018/12/03	0	0.00	1	49.15	49.15	-1	12,840	-0.01%
2018/11/30	2	48.80	0	0.00	48.80	2	12,724	0.02%
2018/11/29	7	48.79	0	0.00	48.60	7	12,537	0.06%
2018/11/28	5	48.89	0	0.00	48.85	5	12,400	0.04%
2018/11/27	7	49.31	0	0.00	49.10	7	12,281	0.06%
2018/11/26	1	50.10	1	50.80	49.90	0	12,278	0.00%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/22	0	0.00	1	50.80	50.80	-1	12,229	-0.01%
2018/11/21	1	50.20	0	0.00	50.70	1	12,268	0.01%
2018/11/19	0	0.00	1	51.20	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	3	51.10	51.10	-3	12,391	-0.02%
2018/11/09	2	50.20	2	50.90	51.10	0	12,793	0.00%
2018/11/08	20	50.65	8	50.84	50.90	12	12,772	0.09%
2018/11/07	0	0.00	5	50.14	50.30	-5	12,670	-0.04%
2018/11/06	0	0.00	11	49.65	49.80	-11	12,719	-0.09%
2018/11/05	0	0.00	5	48.75	49.20	-5	12,683	-0.04%
2018/11/02	2	48.90	2	48.30	48.90	0	12,682	0.00%
2018/11/01	1	47.90	1	48.15	48.30	0	12,704	0.00%
2018/10/31	2	48.00	2	48.33	48.45	0	12,664	0.00%
2018/10/26	14	47.18	30	46.60	47.10	-16	12,485	-0.13%
2018/10/25	9	48.32	0	0.00	48.00	9	12,226	0.07%
2018/10/24	10	49.11	5	49.00	49.15	5	12,250	0.04%
2018/10/23	1	49.45	0	0.00	49.55	1	12,184	0.01%
2018/10/22	0	0.00	2	50.25	50.00	-2	12,160	-0.02%
2018/10/19	0	0.00	4	50.10	50.20	-4	12,270	-0.03%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/17	0	0.00	2	49.80	49.75	-2	12,384	-0.02%
2018/10/16	1	49.50	0	0.00	49.70	1	12,337	0.01%
2018/10/15	2	49.73	3	50.10	49.95	-1	12,269	-0.01%
2018/10/12	20	49.77	18	49.76	50.10	2	12,013	0.02%
2018/10/11	18	49.99	0	0.00	49.65	18	11,865	0.15%
2018/10/09	0	0.00	5	51.94	51.50	-5	11,377	-0.04%
2018/10/05	5	50.60	25	50.89	50.90	-20	11,086	-0.18%
2018/10/04	3	51.20	0	0.00	51.60	3	10,810	0.03%
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	0.1	52.10	52.10	-0.1	10,636	0.00%
2018/10/01	10	52.50	4	52.23	52.50	6	10,512	0.06%
2018/09/28	3	51.47	1	51.80	51.80	2	10,484	0.02%
2018/09/27	20	51.90	12	51.66	51.90	8	10,330	0.08%
2018/09/26	2	51.00	0	0.00	51.00	2	10,162	0.02%
2018/09/25	0	0.00	10	51.50	51.10	-10	10,326	-0.10%
2018/09/21	40	51.20	17	50.88	51.10	23	10,288	0.22%
2018/09/20	4	50.45	0	0.00	50.40	4	9,862	0.04%
2018/09/19	0	0.00	0.1	50.30	50.30	-0.1	9,754	0.00%
2018/09/10	1	49.55	3	49.45	49.40	-2	11,238	-0.02%
2018/09/07	8	49.69	0	0.00	49.50	8	11,443	0.07%
2018/09/06	1	50.20	0	0.00	50.10	1	11,466	0.01%
2018/09/05	2	50.40	1	50.40	50.20	1	11,510	0.01%
2018/09/04	0	0.00	2.2	50.90	50.90	-2.2	11,548	-0.02%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	1	50.80	50.70	-1	11,774	-0.01%
2018/08/20	1	49.95	5	49.90	49.90	-4	12,047	-0.03%
2018/08/16	1	49.65	0	0.00	49.70	1	11,979	0.01%
2018/08/13	10	50.27	0	0.00	50.10	10	12,264	0.08%
2018/08/10	1	50.80	6	50.87	50.90	-5	12,319	-0.04%
2018/08/09	3	50.57	3	50.80	50.40	0	12,483	0.00%
2018/08/08	0	0.00	5	50.90	50.70	-5	12,640	-0.04%
2018/08/03	2	50.40	2	50.65	50.80	0	13,049	0.00%
2018/08/02	7	50.43	0	0.00	50.20	7	13,141	0.05%
2018/08/01	0	0.00	7	50.90	51.00	-7	13,112	-0.05%
2018/07/31	2	50.70	7	50.90	50.70	-5	13,175	-0.04%
2018/07/27	0	0.00	24.3	50.10	50.20	-24.3	13,116	-0.19%
2018/07/26	2	50.05	10	50.30	50.30	-8	13,168	-0.06%
2018/07/24	14	50.45	0	0.00	50.30	14	13,149	0.11%
2018/07/23	2	50.60	4	51.00	51.00	-2	13,077	-0.02%
2018/07/20	0	0.00	3	51.00	51.00	-3	13,127	-0.02%
2018/07/19	3	50.80	3	50.80	50.80	0	13,137	0.00%
2018/07/18	8	50.86	0	0.00	50.80	8	13,137	0.06%
2018/07/17	3	50.70	1	50.90	50.80	2	13,139	0.02%
2018/07/16	4	50.80	2	50.90	50.70	2	13,165	0.02%
2018/07/13	1	50.80	0	0.00	51.00	1	13,230	0.01%
2018/07/12	1	49.95	1	50.30	50.70	0	13,283	0.00%
2018/07/11	5	49.97	0	0.00	50.30	5	13,360	0.04%
2018/07/09	0.1	50.10	2	50.00	50.10	-2	13,363	-0.01%
2018/07/06	0	0.00	2	49.45	49.45	-2	13,375	-0.01%
2018/07/05	2	49.70	4	49.48	49.80	-2	13,409	-0.01%
2018/07/03	5	49.90	4	50.10	50.00	1	13,638	0.01%
2018/07/02	2	50.50	2	50.50	50.30	0	13,535	0.00%
2018/06/29	16	50.84	2	50.70	51.10	14	13,434	0.10%
2018/06/28	8	50.55	8	50.68	50.50	0	13,314	0.00%
2018/06/27	8	50.53	0	0.00	50.50	8	13,279	0.06%
2018/06/25	4	53.45	1	53.20	53.20	3	12,832	0.02%
2018/06/21	0	0.00	69	54.00	53.90	-69	12,476	-0.55%
2018/06/20	0	0.00	1	53.60	53.70	-1	12,714	-0.01%
2018/06/19	0	0.00	1	53.50	53.00	-1	12,672	-0.01%
2018/06/11	0	0.00	10	53.60	53.70	-10	12,305	-0.08%
2018/06/08	0	0.00	32	53.70	53.80	-32	12,317	-0.26%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/06/06	0.5	53.10	0	0.00	53.30	0.5	12,473	0.00%
2018/06/05	0	0.00	1	52.70	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	1	52.20	52.80	-1	12,333	-0.01%
2018/05/31	0.5	51.90	5	51.90	52.10	-4.5	12,376	-0.04%
2018/05/30	6	51.32	0	0.00	51.20	6	12,242	0.05%
2018/05/29	0	0.00	15	53.07	52.80	-15	12,296	-0.12%
2018/05/23	10	53.05	1.1	53.67	53.30	9	12,693	0.07%
2018/05/22	5	53.50	5	53.56	53.70	0	12,665	0.00%
2018/05/18	0	0.00	4	52.80	52.90	-4	12,560	-0.03%
2018/05/17	0	0.00	9	52.39	52.50	-9	12,527	-0.07%
2018/05/16	1	52.00	0	0.00	52.20	1	12,388	0.01%
2018/05/15	1	51.60	0	0.00	51.20	1	12,430	0.01%
2018/05/14	3	51.73	2	52.00	51.80	1	12,756	0.01%
2018/05/11	5	51.40	18	51.67	51.80	-13	12,840	-0.10%
2018/05/10	0	0.00	11	51.10	51.00	-11	12,734	-0.09%
2018/05/09	5	50.60	0	0.00	50.70	5	12,756	0.04%
2018/05/08	0	0.00	1	50.70	50.70	-1	12,895	-0.01%
2018/05/07	1	50.20	1	50.30	50.30	0	12,889	0.00%
2018/05/04	4	50.25	0	0.00	50.10	4	12,970	0.03%
2018/05/03	15	50.47	1.5	50.43	50.40	13.5	12,844	0.11%
2018/05/02	0	0.00	14	51.14	51.30	-14	13,013	-0.11%
2018/04/30	4	50.88	13	50.97	51.00	-9	13,175	-0.07%
2018/04/27	15	50.60	0	0.00	50.80	15	13,174	0.11%
2018/04/26	2	50.30	0	0.00	50.50	2	13,220	0.02%
2018/04/24	0	0.00	10	50.20	50.20	-10	13,388	-0.07%
2018/04/23	6	50.20	2	50.10	50.20	4	13,527	0.03%
2018/04/18	0	0.00	4	50.10	50.00	-4	14,012	-0.03%
2018/04/17	2	49.98	0	0.00	49.95	2	14,128	0.01%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/11	4	51.30	0	0.00	51.00	4	14,669	0.03%
2018/04/09	0.1	50.30	0	0.00	50.30	0.1	14,670	0.00%
2018/04/03	1	49.80	0	0.00	49.90	1	14,590	0.01%
2018/03/31	2	50.20	0	0.00	50.20	2	14,579	0.01%
2018/03/27	5	50.60	0	0.00	50.70	5	14,619	0.03%
2018/03/23	10	50.50	1	51.10	50.30	9	14,657	0.06%
2018/03/22	0.3	51.60	0	0.00	51.80	0.3	14,418	0.00%
2018/03/21	0.2	51.50	0	0.00	51.50	0.2	14,331	0.00%
2018/03/20	5	51.30	14	51.41	51.70	-9	14,382	-0.06%
2018/03/19	3	51.50	2	51.60	51.60	1	14,353	0.01%
2018/03/13	3	51.33	0	0.00	51.60	3	14,188	0.02%
2018/03/12	14	51.91	7	51.61	51.80	7	14,194	0.05%
2018/03/09	2	50.60	5	50.64	50.50	-3	14,081	-0.02%
2018/03/08	2	50.40	2	50.60	50.40	0	14,429	0.00%
2018/03/06	13	50.57	0	0.00	50.30	13	15,322	0.08%
2018/03/05	9	50.67	3	50.20	50.10	6	15,600	0.04%
2018/03/02	6	51.03	0	0.00	50.80	6	15,494	0.04%
2018/02/27	0	0.00	2	52.50	52.20	-2	15,405	-0.01%
2018/02/26	1	52.10	1	52.20	52.20	0	15,360	0.00%
2018/02/23	6	52.10	6	52.30	52.30	0	15,567	0.00%
2018/02/22	5	51.18	5	51.42	51.80	0	16,252	0.00%
2018/02/21	5	51.62	30	51.69	51.90	-25	16,922	-0.15%
2018/02/12	27	51.01	0	0.00	51.00	27	16,782	0.16%
2018/02/09	1	49.20	1	49.50	50.20	0	16,786	0.00%
2018/02/08	0	0.00	2	50.90	50.60	-2	16,607	-0.01%
2018/02/06	4	49.65	181	49.20	49.20	-177	16,301	-1.09%	大賣/鉅額交易
2018/02/05	2	52.00	0	0.00	52.10	2	15,858	0.01%
2018/02/02	3	53.30	3	53.33	53.40	0	15,666	0.00%
2018/02/01	0	0.00	2	53.60	54.00	-2	15,579	-0.01%
2018/01/31	175	54.02	4	53.45	54.20	171	15,496	1.10%	大買/鉅額交易
2018/01/29	0	0.00	2	53.50	54.00	-2	15,380	-0.01%
2018/01/26	3	53.10	3	53.40	53.20	0	15,407	0.00%
2018/01/25	0	0.00	8	53.33	53.40	-8	15,563	-0.05%
2018/01/24	10	52.98	1	52.80	52.80	9	15,373	0.06%
2018/01/23	3	53.70	3	54.00	54.00	0	15,235	0.00%
2018/01/22	0	0.00	1	54.10	54.10	-1	15,357	-0.01%
2018/01/19	6	53.58	18	53.76	53.90	-12	15,384	-0.08%
2018/01/18	33.5	54.04	0	0.00	53.80	33.5	15,268	0.22%
2018/01/17	2	54.05	41	54.59	54.20	-39	15,074	-0.26%
2018/01/16	1	54.30	6	54.73	54.80	-5	14,907	-0.03%
2018/01/15	11	54.19	5	53.70	54.10	6	14,546	0.04%
2018/01/12	0	0.00	5	53.20	53.20	-5	14,299	-0.03%
2018/01/10	15	52.97	13	53.38	53.00	2	14,236	0.01%
2018/01/09	0	0.00	4	52.40	52.50	-4	14,055	-0.03%
2018/01/08	5	51.80	11	52.35	52.50	-6	13,984	-0.04%
2018/01/05	5	52.06	15	51.99	52.20	-10	13,900	-0.07%
2018/01/04	10	51.52	16	51.72	51.90	-6	13,779	-0.04%
2018/01/03	8	51.40	66	51.39	51.50	-58	13,865	-0.42%
2018/01/02	0	0.00	5	50.70	51.00	-5	13,535	-0.04%