富邦金 (2881)-統一-士林券商分點個股進出

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
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－統一-士林券商分點個股進出

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-士林券商分點個股進出
統一-士林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
2024/12/16	4	94.47	0	0.00	93.70	4	19,114	0.02%
2024/12/12	4.1	93.86	3.1	93.30	93.90	1	18,959	0.01%
2024/12/11	1	92.00	0	0.00	91.60	1	18,560	0.01%
2024/12/09	0	0.00	2.4	91.50	91.50	-2.4	18,901	-0.01%
2024/12/06	0	0.00	7	91.81	92.00	-7	19,361	-0.04%
2024/12/04	1	90.70	0	0.00	90.60	1	19,479	0.01%
2024/12/03	1	90.60	0	0.00	90.90	1	19,903	0.01%
2024/12/02	0	0.00	7	89.71	89.60	-7	19,848	-0.04%
2024/11/29	1.2	87.89	0	0.00	88.00	1.2	20,072	0.01%
2024/11/28	2.1	88.97	0	0.00	88.90	2.1	20,202	0.01%
2024/11/27	3	89.07	0	0.00	88.80	3	20,230	0.01%
2024/11/26	1	89.70	1	90.40	90.10	0	20,064	0.00%
2024/11/25	0	0.00	4	90.60	90.50	-4	20,113	-0.02%
2024/11/22	5	89.56	3	90.50	89.30	2	20,004	0.01%
2024/11/21	4	89.53	0	0.00	89.30	4	19,779	0.02%
2024/11/20	6	90.65	0	0.00	90.50	6	19,500	0.03%
2024/11/19	2.3	89.56	0	0.00	91.40	2.3	19,195	0.01%
2024/11/18	2	91.69	0	0.00	89.80	2	19,010	0.01%
2024/11/15	2	91.00	3	92.00	91.00	-1	18,924	-0.01%
2024/11/13	0	0.00	1	90.50	91.00	-1	19,364	-0.01%
2024/11/12	1.1	92.18	0	0.00	91.70	1.1	19,422	0.01%
2024/11/11	0.1	92.60	0	0.00	91.70	0.1	19,260	0.00%
2024/11/08	1	92.50	0	0.00	92.90	1	19,387	0.01%
2024/11/07	0	0.00	1	92.40	92.20	-1	19,670	-0.01%
2024/11/04	0	0.00	6	91.90	92.30	-6	20,306	-0.03%
2024/11/01	1	87.57	2	89.20	90.40	-1	20,761	0.00%
2024/10/30	1	90.60	0	0.00	90.80	1	20,654	0.00%
2024/10/29	3	91.13	0	0.00	91.60	3	20,802	0.01%
2024/10/28	1	92.20	0	0.00	91.90	1	20,934	0.00%
2024/10/25	0	0.00	2	92.25	92.20	-2	20,996	-0.01%
2024/10/24	3	91.47	0	0.00	91.30	3	21,308	0.01%
2024/10/21	2	93.20	0	0.00	90.90	2	21,814	0.01%
2024/10/18	0	0.00	3.3	92.87	93.20	-3.3	22,227	-0.01%
2024/10/17	1	90.30	3	91.13	91.60	-2	22,362	-0.01%
2024/10/16	3	90.67	0.1	91.00	90.30	2.9	22,691	0.01%
2024/10/15	2.1	91.30	0	0.00	91.90	2.1	22,761	0.01%
2024/10/14	2.1	90.31	2	90.80	90.50	0.1	22,995	0.00%
2024/10/11	0.1	90.60	1	91.10	90.70	-0.9	23,459	0.00%
2024/10/07	2	91.00	0	0.00	91.10	2	24,614	0.01%
2024/10/01	1.1	89.95	0	0.00	90.70	1.1	24,857	0.00%
2024/09/26	0	0.00	1	93.70	93.00	-1	25,013	0.00%
2024/09/24	0	0.00	9	92.08	92.60	-9	25,081	-0.04%
2024/09/23	3	91.10	1	90.80	91.90	2	24,959	0.01%
2024/09/20	0	0.00	10.6	90.24	90.80	-10.6	24,779	-0.04%
2024/09/18	2.2	87.26	0.8	87.20	87.10	1.4	24,275	0.01%
2024/09/16	1	86.51	0	0.00	86.80	1	24,356	0.00%
2024/09/13	1	86.30	2	86.57	86.70	-1	24,457	0.00%
2024/09/12	1.1	86.03	0	0.00	85.80	1.1	24,581	0.00%
2024/09/11	1.1	85.45	0	0.00	85.50	1.1	24,518	0.00%
2024/09/10	2	86.40	1	88.00	86.40	1	24,405	0.00%
2024/09/09	7.2	85.88	3	85.80	86.00	4.2	24,202	0.02%
2024/09/05	0.1	91.80	1	92.70	92.30	-0.9	23,891	0.00%
2024/09/04	3.1	91.29	0	0.00	90.50	3.1	23,916	0.01%
2024/09/03	3.1	93.30	0	0.00	93.70	3.1	23,666	0.01%
2024/09/02	4	93.90	0.4	93.90	94.00	3.6	23,793	0.02%
2024/08/30	2.1	91.95	5	92.00	91.90	-2.9	23,527	-0.01%
2024/08/29	1.1	91.25	1	91.70	91.30	0.1	23,260	0.00%
2024/08/28	0	0.00	1	91.60	92.00	-1	23,201	0.00%
2024/08/27	6.1	91.85	11	91.95	92.20	-5	23,547	-0.02%
2024/08/26	1	91.90	3	91.80	91.90	-2	23,570	-0.01%
2024/08/22	0.2	87.60	8	87.50	88.10	-7.8	23,449	-0.03%
2024/08/21	2.4	89.19	2	89.20	89.20	0.4	23,410	0.00%
2024/08/20	1.1	88.43	2	88.80	88.80	-0.9	23,578	0.00%
2024/08/19	5	90.70	9	91.27	90.00	-4	23,460	-0.02%
2024/08/16	1	90.90	26	92.05	92.40	-25	23,206	-0.11%
2024/08/15	1	89.32	1	89.60	89.00	0	22,631	0.00%
2024/08/14	1	89.50	0.6	89.30	89.30	0.4	22,604	0.00%
2024/08/12	0.1	86.77	0.1	87.40	86.80	0	23,115	0.00%
2024/08/09	0	0.00	3	86.60	86.00	-3	23,645	-0.01%
2024/08/07	0	0.00	0.1	83.00	82.60	-0.1	23,402	0.00%
2024/08/06	6.1	82.05	22	80.41	80.70	-15.9	23,694	-0.07%
2024/08/05	6.4	80.10	1	79.10	79.00	5.4	23,480	0.02%
2024/08/02	2.1	86.64	0	0.00	86.90	2.1	22,894	0.01%
2024/07/31	2	88.80	2.1	88.52	88.20	-0.1	22,727	0.00%
2024/07/30	1	86.20	1.3	86.50	86.50	-0.3	22,520	0.00%
2024/07/29	1	87.30	0	0.00	87.20	1	22,530	0.00%
2024/07/26	0	84.80	20	84.80	84.90	-20	22,333	-0.09%
2024/07/23	1	85.50	0	0.00	85.50	1	22,420	0.00%
2024/07/22	1.4	83.30	3	83.93	82.60	-1.6	22,386	-0.01%
2024/07/19	212.2	86.15	0	0.00	86.10	212.2	21,848	0.97%	大買/鉅額交易
2024/07/18	8.2	89.69	232	89.84	89.90	-223.8	21,122	-1.06%	大賣/鉅額交易
2024/07/17	1.2	91.20	5	92.10	91.00	-3.8	20,524	-0.02%
2024/07/15	3	90.57	0	0.00	90.90	3	20,299	0.01%
2024/07/12	3.1	92.05	1	93.10	91.90	2.1	20,058	0.01%
2024/07/11	13	92.51	40.1	91.05	92.40	-27.1	19,740	-0.14%
2024/07/10	2	88.95	0.1	88.30	89.10	1.9	19,336	0.01%
2024/07/09	0	0.00	0.6	86.18	86.00	-0.6	18,931	0.00%
2024/07/08	6	85.82	5	86.00	86.00	1	18,906	0.01%
2024/07/05	2	84.75	32	84.64	84.90	-30	18,872	-0.16%
2024/07/04	1.5	83.47	46.1	83.49	83.70	-44.6	18,683	-0.24%
2024/07/03	0	0.00	6.3	82.98	83.30	-6.3	18,577	-0.03%
2024/07/02	12	80.96	3	80.63	81.00	9	18,231	0.05%
2024/07/01	0	0.00	0.1	79.80	80.40	-0.1	18,105	0.00%
2024/06/26	0	0.00	10	78.20	77.80	-10	17,536	-0.06%
2024/06/24	3	78.13	1	78.20	78.10	2	17,366	0.01%
2024/06/21	0	0.00	100	78.04	78.30	-100	17,199	-0.58%
2024/06/20	0	0.00	1	78.00	78.00	-1	17,088	-0.01%
2024/06/19	0	0.00	1.1	77.06	77.80	-1.1	17,157	-0.01%
2024/06/17	0.6	76.20	0	0.00	76.00	0.6	17,240	0.00%
2024/06/14	0	0.00	5	76.50	76.90	-5	17,282	-0.03%
2024/06/12	0.1	76.80	0	0.00	76.00	0.1	17,691	0.00%
2024/06/07	0	0.00	5.3	75.89	76.00	-5.3	17,717	-0.03%
2024/06/06	0	0.00	8.3	74.99	75.20	-8.3	17,624	-0.05%
2024/05/31	2	73.00	2	73.30	73.40	0	17,793	0.00%
2024/05/30	0	0.00	5	72.40	71.90	-5	17,416	-0.03%
2024/05/29	1	72.80	0	0.00	72.40	1	17,207	0.01%
2024/05/27	0	0.00	0.7	73.30	73.50	-0.7	17,189	0.00%
2024/05/24	0.5	73.30	0	0.00	73.30	0.5	17,134	0.00%
2024/05/22	38	73.36	38	73.50	73.50	0	16,921	0.00%
2024/05/21	1	72.70	0	0.00	72.90	1	16,866	0.01%
2024/05/17	1	74.60	10	74.85	74.60	-9	16,753	-0.05%
2024/05/16	0	0.00	110	75.29	73.90	-110	16,559	-0.66%	大賣/鉅額交易
2024/05/15	0	0.00	13.7	73.68	73.80	-13.7	16,076	-0.08%
2024/05/13	0.2	71.50	0	0.00	71.50	0.2	15,535	0.00%
2024/05/10	2	71.30	4	71.30	71.80	-2	15,359	-0.01%
2024/05/09	4	70.30	5.6	70.28	69.90	-1.6	14,925	-0.01%
2024/05/07	0	0.00	3	70.00	69.90	-3	14,815	-0.02%
2024/05/06	0.1	69.90	1.4	69.72	70.00	-1.3	14,722	-0.01%
2024/05/03	0	0.00	6	69.50	69.00	-6	14,643	-0.04%
2024/04/30	0	0.00	12	69.58	69.10	-12	14,584	-0.08%
2024/04/29	15	68.67	17	69.36	69.40	-2	14,502	-0.01%
2024/04/26	2	67.40	1.1	68.17	67.60	0.9	14,280	0.01%
2024/04/24	2	66.90	0	0.00	66.80	2	14,297	0.01%
2024/04/23	50	66.48	0	0.00	66.30	50	14,674	0.34%
2024/04/19	3	64.83	0.1	65.10	65.00	2.9	14,682	0.02%
2024/04/18	1	66.70	0.1	66.30	66.30	0.9	14,312	0.01%
2024/04/17	3	65.93	0	0.00	66.00	3	14,158	0.02%
2024/04/16	8.4	66.33	2	67.10	65.70	6.4	14,009	0.05%
2024/04/15	5	67.40	0	0.00	67.40	5	13,715	0.04%
2024/04/12	2.2	68.02	0	0.00	67.80	2.2	13,827	0.02%
2024/04/11	0.1	69.10	0	0.00	68.40	0.1	13,737	0.00%
2024/04/09	11	69.60	1	69.60	70.00	10	13,590	0.07%
2024/04/08	50	68.74	0	0.00	68.70	50	13,482	0.37%
2024/04/02	2	69.30	0	0.00	69.50	2	13,362	0.01%
2024/03/28	40.1	69.20	12	69.15	69.30	28.1	13,306	0.21%
2024/03/27	10	69.30	0	0.00	69.80	10	13,244	0.08%
2024/03/26	20	69.30	0	69.20	69.60	20	13,283	0.15%
2024/03/25	30	69.20	0	0.00	69.00	30	13,373	0.22%
2024/03/22	20	69.78	0	0.00	69.60	20	13,255	0.15%
2024/03/21	0	0.00	0.4	70.25	70.70	-0.4	13,122	0.00%
2024/03/20	0	0.00	8	69.95	69.60	-8	13,290	-0.06%
2024/03/15	2	70.20	1	69.60	69.60	1	13,747	0.01%
2024/03/14	0.5	70.10	4.2	70.29	70.70	-3.7	13,274	-0.03%
2024/03/13	0	0.00	1	69.90	69.90	-1	13,016	-0.01%
2024/03/12	0.1	69.30	14	69.50	69.70	-13.9	13,025	-0.11%
2024/03/11	2.1	69.39	0	0.00	69.20	2.1	12,911	0.02%
2024/03/08	2	68.65	2.2	68.91	69.20	-0.2	12,838	0.00%
2024/03/07	2	67.50	2	67.80	68.10	0	12,575	0.00%
2024/03/04	3	67.70	0.4	67.30	67.40	2.6	12,816	0.02%
2024/02/29	0.1	66.80	0.2	67.70	68.00	-0.1	12,846	0.00%
2024/02/27	1	66.80	0	0.00	66.90	1	12,588	0.01%
2024/02/26	0	0.00	7	66.87	66.90	-7	12,529	-0.06%
2024/02/23	3	66.63	1.1	66.60	66.60	2	12,538	0.02%
2024/02/22	0.6	66.30	0	0.00	66.50	0.6	12,925	0.00%
2024/02/20	0	0.00	3.5	66.32	66.50	-3.5	13,092	-0.03%
2024/02/19	0.3	65.90	7.2	65.96	66.10	-6.9	13,089	-0.05%
2024/02/16	4	65.70	2	65.90	65.90	2	13,316	0.02%
2024/02/15	0.1	65.00	9	65.51	65.30	-8.9	13,218	-0.07%
2024/02/05	2	64.10	2	64.90	64.70	0	12,987	0.00%
2024/02/02	0	0.00	5	64.78	64.90	-5	12,851	-0.04%
2024/02/01	0	0.00	2.2	64.59	64.80	-2.2	12,788	-0.02%
2024/01/29	0.1	64.60	0	0.00	64.80	0.1	12,620	0.00%
2024/01/26	0	0.00	1	64.80	64.80	-1	12,633	-0.01%
2024/01/24	0	0.00	3.4	64.33	64.40	-3.4	12,680	-0.03%
2024/01/23	0	0.00	4	63.70	63.90	-4	12,652	-0.03%
2024/01/22	3	63.10	0	0.00	63.20	3	12,692	0.02%
2024/01/19	0	62.50	2	63.05	63.00	-2	12,624	-0.02%
2024/01/18	5.1	62.00	0	0.00	62.30	5.1	12,575	0.04%
2024/01/17	3.3	62.44	0	0.00	62.30	3.3	12,378	0.03%
2024/01/16	4	63.30	0	0.00	63.20	4	12,011	0.03%
2024/01/15	3	64.20	0	64.10	64.10	3	11,979	0.02%
2024/01/12	0	0.00	0.2	63.90	64.10	-0.2	12,266	0.00%
2024/01/11	0.2	64.00	0	0.00	63.90	0.2	12,340	0.00%
2024/01/10	0.1	64.00	0	0.00	64.00	0.1	12,641	0.00%
2024/01/09	0	0.00	3	64.00	64.00	-3	12,669	-0.02%
2024/01/08	1	63.90	3	64.80	64.10	-2	12,707	-0.02%
2024/01/05	0	0.00	2	63.40	63.20	-2	12,586	-0.02%
2024/01/04	2	63.50	0	0.00	63.50	2	12,612	0.02%
2024/01/03	1	63.80	3	63.70	63.70	-2	12,742	-0.02%
2024/01/02	0	0.00	5	64.40	64.60	-5	12,604	-0.04%
2023/12/29	0	0.00	3	64.80	64.80	-3	12,693	-0.02%
2023/12/28	0.1	64.50	2	64.80	64.90	-1.9	12,834	-0.01%
2023/12/27	0	0.00	2	64.55	64.60	-2	12,812	-0.02%
2023/12/26	3	64.03	2	64.30	64.30	1	12,796	0.01%
2023/12/25	2	63.60	10	63.60	63.70	-8	12,845	-0.06%
2023/12/21	2	63.30	0	63.50	63.40	2	13,057	0.02%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/19	0	64.20	0	0.00	63.90	0	13,026	0.00%
2023/12/18	2	64.31	0.6	64.40	64.50	1.4	13,092	0.01%
2023/12/15	2	65.10	16	65.06	65.10	-14	13,080	-0.11%
2023/12/14	0	63.30	30.1	64.95	65.20	-30.1	12,662	-0.24%
2023/12/13	0	63.00	11.7	62.80	62.90	-11.7	11,823	-0.10%
2023/12/12	0.8	63.00	3	62.80	63.10	-2.2	11,987	-0.02%
2023/12/11	0.2	63.20	0	0.00	62.90	0.2	11,981	0.00%
2023/12/08	0	63.30	4	63.23	63.20	-4	11,956	-0.03%
2023/12/07	3.1	62.77	2	63.20	63.20	1.1	11,888	0.01%
2023/12/06	0	63.90	2	63.90	63.80	-2	11,678	-0.02%
2023/12/05	1	63.71	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	63.80	0	0.00	64.40	0	11,562	0.00%
2023/12/01	0.3	63.91	0	0.00	63.80	0.3	11,614	0.00%
2023/11/30	0	63.90	0	0.00	64.40	0	11,635	0.00%
2023/11/29	1	63.60	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0.1	63.76	0	0.00	63.90	0.1	11,377	0.00%
2023/11/27	0	64.10	0.6	64.08	63.50	-0.6	11,505	0.00%
2023/11/24	1	63.90	1	64.00	63.90	0	11,496	0.00%
2023/11/22	2	64.50	0	0.00	64.60	2	11,573	0.02%
2023/11/21	0	63.60	3	64.10	64.90	-3	11,556	-0.03%
2023/11/20	2	63.30	0.2	63.20	63.50	1.9	11,121	0.02%
2023/11/17	0	62.70	5	63.16	63.20	-5	11,019	-0.05%
2023/11/16	0	62.70	0	0.00	62.90	0	10,907	0.00%
2023/11/15	3	62.56	7.5	62.48	62.70	-4.5	10,849	-0.04%
2023/11/14	0.4	61.69	0	0.00	61.70	0.4	10,586	0.00%
2023/11/13	0	61.60	0	0.00	61.70	0	10,655	0.00%
2023/11/10	0.1	61.50	1	61.50	61.50	-0.9	10,782	-0.01%
2023/11/09	0	61.40	0.4	61.40	61.70	-0.3	11,043	0.00%
2023/11/08	0	61.30	0	0.00	61.70	0	11,345	0.00%
2023/11/07	0	61.30	0	0.00	61.50	0	11,421	0.00%
2023/11/06	0	61.40	0.1	61.50	61.50	0	11,533	0.00%
2023/11/03	0.1	61.15	6.3	61.10	61.30	-6.3	11,525	-0.05%
2023/11/02	0	60.40	1	60.90	60.90	-1	11,606	-0.01%
2023/11/01	0	60.20	0	0.00	60.00	0	11,598	0.00%
2023/10/31	0	60.00	0	0.00	60.10	0	11,596	0.00%
2023/10/30	0.2	60.03	0	0.00	59.80	0.2	11,953	0.00%
2023/10/27	0	59.90	1	60.10	60.30	-1	12,134	-0.01%
2023/10/26	0	59.80	0	0.00	59.60	0	12,483	0.00%
2023/10/25	2.1	60.30	0	0.00	60.00	2.1	12,502	0.02%
2023/10/24	4	59.83	0	0.00	59.90	4	12,831	0.03%
2023/10/23	2	59.87	1	59.90	59.90	1	12,972	0.01%
2023/10/20	12	59.67	3	60.63	60.70	9	12,837	0.07%
2023/10/19	0	61.30	0	0.00	61.00	0	12,622	0.00%
2023/10/18	0	61.30	0	0.00	61.40	0	12,692	0.00%
2023/10/17	1	61.30	0.4	61.10	61.30	0.7	12,598	0.01%
2023/10/16	0	61.00	1	61.00	61.00	-1	13,008	-0.01%
2023/10/13	1.1	61.00	0	0.00	60.90	1.1	13,435	0.01%
2023/10/12	1	61.11	1	61.60	61.70	0	13,830	0.00%
2023/10/11	0.2	61.30	7	61.33	61.60	-6.8	13,883	-0.05%
2023/10/06	0	60.60	0	0.00	60.70	0	13,848	0.00%
2023/10/05	0	60.20	1	60.50	60.50	-1	14,091	-0.01%
2023/10/04	2.5	59.88	0	0.00	59.70	2.5	14,204	0.02%
2023/10/03	0.7	60.41	0	0.00	60.50	0.7	14,058	0.01%
2023/10/02	0.1	60.80	2	60.75	60.80	-1.9	14,187	-0.01%
2023/09/28	1	60.70	1	61.00	60.70	0	14,444	0.00%
2023/09/27	2.1	60.35	0	0.00	60.60	2.1	14,373	0.01%
2023/09/26	4.2	60.49	0	0.00	60.60	4.2	14,355	0.03%
2023/09/25	0.1	61.50	1	61.40	61.30	-0.9	14,201	-0.01%
2023/09/22	1.2	61.23	0	0.00	61.00	1.2	14,276	0.01%
2023/09/21	1.6	61.41	0	0.00	61.40	1.6	14,252	0.01%
2023/09/20	0	62.70	8	62.09	62.10	-8	14,145	-0.06%
2023/09/19	0	62.80	5	62.70	62.60	-5	14,108	-0.04%
2023/09/18	0.1	62.70	1	62.70	62.80	-0.9	14,238	-0.01%
2023/09/15	0	63.00	5	62.90	62.50	-5	14,283	-0.03%
2023/09/14	0	62.50	4	62.85	62.90	-4	14,131	-0.03%
2023/09/13	1	62.40	0	0.00	62.40	1	14,265	0.01%
2023/09/12	0	62.10	1	62.10	62.10	-1	14,457	-0.01%
2023/09/11	0.1	62.20	0	0.00	61.90	0.1	14,442	0.00%
2023/09/08	0	61.60	1	61.50	61.80	-1	14,636	-0.01%
2023/09/07	0	61.60	2	61.40	61.20	-2	14,888	-0.01%
2023/09/06	1	61.60	0	61.60	61.40	1	14,932	0.01%
2023/09/05	15.2	62.04	0	0.00	61.80	15.2	14,867	0.10%
2023/09/04	11	62.21	5	62.24	62.20	6	15,154	0.04%
2023/09/01	8.8	64.30	0.9	64.80	64.80	7.9	15,252	0.05%
2023/08/31	0	64.60	0	0.00	63.60	0	15,202	0.00%
2023/08/30	0	64.40	0	0.00	64.50	0	15,332	0.00%
2023/08/29	0	64.00	3.6	64.38	64.40	-3.6	15,360	-0.02%
2023/08/28	0	63.40	1.5	63.93	64.10	-1.4	15,470	-0.01%
2023/08/25	3	62.90	0	0.00	62.80	3	15,792	0.02%
2023/08/24	0	63.10	0	0.00	63.30	0	15,792	0.00%
2023/08/23	2	62.90	0.2	63.00	62.80	1.8	15,914	0.01%
2023/08/22	0.1	63.02	0	0.00	62.80	0.1	15,989	0.00%
2023/08/21	0.6	62.88	5	63.30	63.10	-4.4	16,090	-0.03%
2023/08/18	6	62.63	0	0.00	62.40	6	16,100	0.04%
2023/08/17	1.1	61.65	0	0.00	62.50	1.1	16,188	0.01%
2023/08/16	0.3	62.86	2	62.65	62.50	-1.7	16,093	-0.01%
2023/08/15	0.1	63.60	6	63.88	63.50	-5.9	16,282	-0.04%
2023/08/14	2.1	64.01	3	63.90	63.90	-0.9	16,421	-0.01%
2023/08/11	5	65.70	5	65.40	65.40	0	16,400	0.00%
2023/08/10	0.1	65.50	3	65.60	65.40	-2.9	16,416	-0.02%
2023/08/09	0	65.00	1	65.30	65.30	-1	16,407	-0.01%
2023/08/08	2	65.40	3	65.37	65.20	-1	16,380	-0.01%
2023/08/07	0	65.10	3	65.33	65.50	-3	16,382	-0.02%
2023/08/04	0	65.20	5	65.00	64.80	-5	16,316	-0.03%
2023/08/02	8.2	65.24	0	0.00	65.10	8.2	16,297	0.05%
2023/08/01	5	65.40	15.2	66.15	66.50	-10.2	15,960	-0.06%
2023/07/31	0.5	66.13	7	65.83	65.50	-6.5	15,665	-0.04%
2023/07/28	1	65.10	11	65.41	65.40	-10	15,362	-0.07%
2023/07/27	0	65.00	0.1	65.50	65.50	-0.1	15,296	0.00%
2023/07/26	1	64.48	0	0.00	64.50	1	15,046	0.01%
2023/07/25	0.2	63.00	19	63.00	62.90	-18.8	15,020	-0.13%
2023/07/24	37.3	62.60	0	0.00	62.60	37.3	15,005	0.25%
2023/07/21	20	62.95	0	0.00	63.00	20	15,021	0.13%
2023/07/20	10.1	63.41	0	0.00	63.50	10.1	14,889	0.07%
2023/07/19	4.4	64.96	10	65.00	64.80	-5.6	14,630	-0.04%
2023/07/18	1.1	65.31	41.1	65.48	65.60	-40	14,191	-0.28%
2023/07/17	3	62.70	40.7	64.07	65.00	-37.6	13,720	-0.27%
2023/07/14	5	61.90	36.2	62.43	62.50	-31.2	13,211	-0.24%
2023/07/13	6	61.82	5	61.80	61.70	1	13,027	0.01%
2023/07/12	9	61.90	6	61.83	62.00	3	12,912	0.02%
2023/07/11	1	61.50	2	61.50	61.40	-1	12,824	-0.01%
2023/07/10	0	60.60	7	60.13	60.20	-6.9	12,675	-0.05%
2023/07/07	2	59.85	0	0.00	60.00	2	12,651	0.02%
2023/07/06	2	60.31	0	0.00	60.30	2	12,548	0.02%
2023/07/05	0	61.40	1	61.10	61.00	-1	12,260	-0.01%
2023/07/04	0.1	61.15	0	0.00	60.90	0.1	12,220	0.00%
2023/07/03	0	61.10	0	0.00	61.30	0	12,203	0.00%
2023/06/30	0	61.50	0	0.00	60.80	0	12,278	0.00%
2023/06/29	1	61.40	5	61.70	61.30	-4	12,180	-0.03%
2023/06/28	0	60.90	1	61.20	61.40	-1	12,081	-0.01%
2023/06/27	0	60.90	10	60.80	60.60	-10	12,038	-0.08%
2023/06/26	1.1	60.93	2	60.90	60.80	-0.9	11,997	-0.01%
2023/06/21	2	61.30	3	61.20	61.40	-1	11,924	-0.01%
2023/06/20	10	61.15	2	61.10	61.10	8	11,955	0.07%
2023/06/19	5.2	60.82	5	61.10	61.30	0.2	12,081	0.00%
2023/06/16	2	61.10	0	0.00	61.10	2	12,007	0.02%
2023/06/15	0	61.80	0	0.00	61.60	0	11,954	0.00%
2023/06/14	1.1	61.76	10	61.80	61.80	-8.9	12,219	-0.07%
2023/06/13	7	61.30	0	0.00	61.10	7	12,343	0.06%
2023/06/12	0.1	61.45	8	61.60	61.20	-7.9	12,213	-0.06%
2023/06/09	0.1	61.20	12	61.23	61.20	-11.9	12,360	-0.10%
2023/06/08	17.1	60.98	2	60.85	60.80	15.1	12,494	0.12%
2023/06/07	13.1	61.98	1.1	61.81	61.80	12	12,352	0.10%
2023/06/06	2	61.75	8	61.69	61.90	-6	12,304	-0.05%
2023/06/05	22.1	62.24	7	61.73	61.70	15.1	12,299	0.12%
2023/06/02	5.1	60.60	6.2	60.78	60.60	-1.1	12,012	-0.01%
2023/06/01	6.1	60.27	0	0.00	60.40	6.1	12,041	0.05%
2023/05/31	0.1	60.92	1.3	60.90	60.80	-1.2	11,927	-0.01%
2023/05/30	1	61.40	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0.1	60.97	5	61.40	61.10	-4.9	11,633	-0.04%
2023/05/26	0.3	60.56	4	60.70	60.50	-3.7	11,608	-0.03%
2023/05/25	6.2	60.54	0	0.00	60.40	6.2	11,589	0.05%
2023/05/24	5.1	61.00	0	0.00	61.40	5.1	11,565	0.04%
2023/05/23	2	61.31	0	0.00	61.40	2	11,496	0.02%
2023/05/22	0	61.60	0.2	61.70	61.70	-0.1	11,417	0.00%
2023/05/19	1	61.30	15.6	61.60	61.60	-14.6	11,470	-0.13%
2023/05/18	0.1	60.20	21.2	61.06	61.10	-21.1	11,160	-0.19%
2023/05/17	0	59.70	10	60.11	60.20	-10	10,900	-0.09%
2023/05/16	2.1	59.59	6	59.80	59.80	-3.9	10,761	-0.04%
2023/05/15	11	59.08	1	59.30	59.40	10	10,721	0.09%
2023/05/12	6.1	59.00	5	59.10	59.00	1.1	10,668	0.01%
2023/05/11	0	59.40	10	59.70	59.50	-10	10,614	-0.09%
2023/05/10	10.1	59.10	0	0.00	59.20	10.1	10,585	0.10%
2023/05/09	0	59.45	1	59.30	59.50	-1	10,632	-0.01%
2023/05/08	17	59.30	5	59.30	59.40	12	10,733	0.11%
2023/05/05	0	59.10	4	59.05	59.10	-4	10,707	-0.04%
2023/05/04	0.1	58.80	2	58.90	59.10	-1.9	10,960	-0.02%
2023/05/03	5.1	58.50	5	58.70	58.60	0.1	11,141	0.00%
2023/05/02	4.1	58.95	2	58.80	58.80	2.1	11,425	0.02%
2023/04/28	1	58.99	9	59.01	59.00	-8	11,833	-0.07%
2023/04/27	0.1	57.75	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	9.1	57.59	6	57.78	57.80	3.1	11,935	0.03%
2023/04/25	2	58.39	2	57.70	57.50	0	11,854	0.00%
2023/04/24	2	57.90	2	58.10	58.10	0	11,882	0.00%
2023/04/21	0	58.20	1	58.20	57.90	-1	12,012	-0.01%
2023/04/20	0	57.99	0.1	57.90	57.90	0	12,097	0.00%
2023/04/19	0.1	58.47	2	58.45	58.20	-1.9	12,308	-0.02%
2023/04/18	0	58.50	1	58.50	58.60	-1	12,313	-0.01%
2023/04/17	2.1	58.70	1	58.30	58.50	1.1	12,462	0.01%
2023/04/14	3.1	58.06	9.2	58.17	58.60	-6.1	12,465	-0.05%
2023/04/13	2.1	57.69	2	57.30	57.40	0.1	12,353	0.00%
2023/04/12	0.1	57.10	5	57.10	57.30	-4.9	12,300	-0.04%
2023/04/11	0.1	57.06	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	1.1	57.04	0	0.00	57.10	1.1	12,282	0.01%
2023/04/07	0	56.90	1	56.80	56.90	-1	12,277	-0.01%
2023/04/06	0.1	56.90	5	56.60	56.80	-4.9	12,256	-0.04%
2023/03/31	10	56.70	0	0.00	56.50	10	12,223	0.08%
2023/03/30	2.1	56.56	0	0.00	56.80	2.1	12,212	0.02%
2023/03/29	0	56.60	1	56.60	56.90	-1	12,306	-0.01%
2023/03/28	0	56.50	6	56.40	56.50	-6	12,543	-0.05%
2023/03/27	1.1	56.03	0	0.00	56.30	1.1	12,707	0.01%
2023/03/24	5.1	56.21	0	0.00	56.30	5.1	13,079	0.04%
2023/03/23	0.2	56.15	5	56.40	56.50	-4.8	13,077	-0.04%
2023/03/22	0	55.92	0	56.10	56.20	0	13,097	0.00%
2023/03/21	3.1	55.33	2	55.50	55.30	1.1	13,028	0.01%
2023/03/20	3.2	55.20	2	55.00	55.00	1.2	13,252	0.01%
2023/03/17	8.3	55.78	2	55.70	55.50	6.3	13,148	0.05%
2023/03/16	6.5	55.21	0	0.00	55.10	6.5	13,023	0.05%
2023/03/15	0	57.19	0	0.00	56.50	0	12,799	0.00%
2023/03/14	3.3	56.91	0	0.00	56.70	3.3	12,817	0.03%
2023/03/13	8.1	57.49	0	0.00	57.70	8.1	12,695	0.06%
2023/03/10	9.2	58.64	4	58.70	58.30	5.2	12,600	0.04%
2023/03/09	2.1	59.56	0	0.00	59.40	2.1	12,587	0.02%
2023/03/08	5	59.60	10	59.85	60.00	-5	13,017	-0.04%
2023/03/07	0.1	59.95	2	59.90	59.80	-1.9	13,258	-0.01%
2023/03/06	0	60.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/03	12.1	59.47	5	59.60	59.50	7.1	13,565	0.05%
2023/03/02	5.1	58.91	5	59.40	59.40	0.1	13,702	0.00%
2023/03/01	5.2	59.09	0	0.00	59.00	5.2	13,838	0.04%
2023/02/24	0	59.84	1	59.70	60.00	-1	13,752	-0.01%
2023/02/23	2.1	59.81	5.2	59.90	59.80	-3.1	13,705	-0.02%
2023/02/22	5.1	59.40	5	60.00	59.90	0.1	13,657	0.00%
2023/02/21	5.1	60.20	0	0.00	60.20	5.1	13,571	0.04%
2023/02/20	0	60.30	5	60.50	60.70	-5	13,746	-0.04%
2023/02/17	0.1	59.94	2	60.10	60.30	-1.9	13,818	-0.01%
2023/02/16	6.2	59.56	0	0.00	59.40	6.2	13,941	0.04%
2023/02/15	0.7	59.58	0	0.00	59.50	0.7	14,446	0.00%
2023/02/14	1.4	59.78	5	60.00	60.10	-3.6	14,414	-0.03%
2023/02/13	8	58.94	10	59.30	59.50	-2	14,449	-0.01%
2023/02/10	3.6	58.79	0	0.00	58.90	3.6	14,442	0.02%
2023/02/09	0.1	59.38	0.1	59.20	59.10	0	14,470	0.00%
2023/02/08	3.1	59.20	0	0.00	59.20	3.1	14,506	0.02%
2023/02/07	0	59.58	0	0.00	59.40	0	14,443	0.00%
2023/02/06	10.1	59.35	5	59.70	59.40	5.1	14,380	0.04%
2023/02/03	7.1	60.14	0	0.00	59.80	7.1	14,258	0.05%
2023/02/02	3	60.00	13.2	60.03	60.50	-10.2	14,283	-0.07%
2023/02/01	3.1	59.74	1	59.80	60.00	2.1	14,100	0.01%
2023/01/31	3.1	60.31	0	0.00	60.20	3.1	14,018	0.02%
2023/01/30	12.3	59.77	18	60.80	61.00	-5.7	13,815	-0.04%
2023/01/17	1.1	59.88	4.3	59.70	59.80	-3.3	13,454	-0.02%
2023/01/16	0	59.20	0	0.00	59.40	0	13,298	0.00%
2023/01/13	0	59.04	6	59.28	58.70	-6	13,228	-0.05%
2023/01/12	0	58.30	6	58.80	58.90	-6	13,367	-0.04%
2023/01/11	11.1	58.35	2	58.60	58.10	9.1	13,519	0.07%
2023/01/10	0.1	59.02	7	59.17	59.20	-6.9	13,552	-0.05%
2023/01/09	11.1	59.40	7	59.31	59.60	4.1	13,546	0.03%
2023/01/06	5.1	58.30	0	0.00	58.50	5.1	13,433	0.04%
2023/01/05	0	57.83	1	58.20	58.50	-1	13,640	-0.01%
2023/01/04	0.1	56.69	0	0.00	57.20	0.1	13,576	0.00%
2023/01/03	0.1	56.09	0	0.00	56.40	0.1	13,773	0.00%
2022/12/30	0	56.50	0	0.00	56.30	0	13,759	0.00%
2022/12/29	0	56.35	0	0.00	56.00	0	13,846	0.00%
2022/12/28	0.1	56.83	0	0.00	56.70	0.1	13,972	0.00%
2022/12/27	0	56.90	0	0.00	57.10	0	14,063	0.00%
2022/12/26	0.1	57.00	0	0.00	56.80	0.1	14,274	0.00%
2022/12/23	0	56.65	0	0.00	56.70	0	14,784	0.00%
2022/12/22	3	56.57	0	0.00	56.80	3	15,006	0.02%
2022/12/21	0.1	56.29	3	56.47	56.20	-2.9	15,258	-0.02%
2022/12/20	3.1	55.84	2	56.40	56.20	1.1	15,379	0.01%
2022/12/19	1.1	56.70	2.6	56.60	56.60	-1.6	15,446	-0.01%
2022/12/16	0.2	56.74	1	56.70	56.10	-0.8	15,360	-0.01%
2022/12/15	0.1	57.29	4	57.10	57.30	-3.9	15,307	-0.03%
2022/12/14	0	57.85	0	0.00	57.50	0	15,496	0.00%
2022/12/13	0.1	57.88	2	57.80	57.60	-1.9	15,523	-0.01%
2022/12/12	5.6	55.49	5.1	56.43	57.50	0.6	15,523	0.00%
2022/12/09	0	57.50	0.3	57.60	57.50	-0.3	15,492	0.00%
2022/12/08	2.1	57.36	1	57.00	57.00	1.1	15,543	0.01%
2022/12/07	1.1	58.40	9	58.17	58.20	-7.9	15,569	-0.05%
2022/12/06	11.1	58.29	0	0.00	58.40	11.1	15,598	0.07%
2022/12/05	12.1	59.62	1	59.60	59.20	11.1	15,665	0.07%
2022/12/02	5	60.10	23.4	60.40	60.10	-18.4	15,697	-0.12%
2022/12/01	8	60.73	10	60.40	60.40	-2	15,818	-0.01%
2022/11/30	21	60.37	14	60.59	60.80	7	15,651	0.04%
2022/11/29	3	58.43	9.6	59.22	59.60	-6.5	15,187	-0.04%
2022/11/28	1	58.27	2	57.85	57.90	-1	14,933	-0.01%
2022/11/25	0	57.80	0.2	57.80	57.90	-0.2	14,874	0.00%
2022/11/24	0	57.20	7.2	57.41	57.70	-7.2	14,815	-0.05%
2022/11/23	3	56.70	50	56.90	57.10	-47	14,784	-0.32%
2022/11/22	0	55.30	0	0.00	55.90	0	14,719	0.00%
2022/11/21	0.1	55.31	2	55.50	55.50	-1.9	14,781	-0.01%
2022/11/18	4	55.45	7	55.64	55.30	-3	14,865	-0.02%
2022/11/17	3	54.93	1	54.90	55.50	2	14,939	0.01%
2022/11/16	1	55.71	19	56.65	55.50	-18	15,000	-0.12%
2022/11/15	2	56.19	24	56.42	56.40	-22	14,972	-0.15%
2022/11/14	10.1	55.90	61.2	56.09	56.30	-51.2	14,896	-0.34%
2022/11/11	0	54.90	109.2	55.07	55.50	-109.1	14,748	-0.74%	大賣/鉅額交易
2022/11/10	2	52.86	0	0.00	52.80	2	14,303	0.01%
2022/11/09	0	53.52	0	0.00	53.70	0	14,324	0.00%
2022/11/08	0	53.05	0.2	53.10	53.20	-0.2	14,272	0.00%
2022/11/07	3.1	52.39	0	0.00	52.80	3.1	14,314	0.02%
2022/11/04	0	51.50	2	51.20	51.50	-2	14,616	-0.01%
2022/11/03	0.1	51.60	0	0.00	51.70	0.1	14,659	0.00%
2022/11/02	2.2	52.17	0.8	52.00	51.90	1.4	14,696	0.01%
2022/11/01	0	51.20	3	51.83	52.00	-3	14,820	-0.02%
2022/10/31	1.1	51.22	3	51.70	51.00	-1.9	15,003	-0.01%
2022/10/28	0.2	51.40	0	0.00	51.50	0.2	15,117	0.00%
2022/10/27	0	51.20	3	51.30	51.10	-3	15,265	-0.02%
2022/10/26	0.1	50.27	1	50.30	50.40	-0.9	15,365	-0.01%
2022/10/25	0.1	49.75	0	0.00	49.95	0.1	15,349	0.00%
2022/10/24	0.1	50.00	1	50.40	49.80	-0.9	15,418	-0.01%
2022/10/21	0.1	49.75	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	2.4	49.33	0	0.00	49.95	2.4	16,274	0.01%
2022/10/19	0.1	50.74	0	0.00	50.40	0.1	16,593	0.00%
2022/10/18	2.1	49.89	7.4	49.65	50.50	-5.3	16,666	-0.03%
2022/10/17	3.4	48.43	0	0.00	48.70	3.4	16,711	0.02%
2022/10/14	5	48.92	0	0.00	48.45	5	16,847	0.03%
2022/10/13	2.2	48.67	5	49.04	48.15	-2.8	17,060	-0.02%
2022/10/12	1.1	49.25	2	49.88	49.60	-0.9	17,138	-0.01%
2022/10/11	5.2	49.65	0	0.00	49.50	5.2	17,391	0.03%
2022/10/07	0.1	50.73	0	0.00	50.70	0.1	17,483	0.00%
2022/10/06	0.1	50.70	1	50.90	50.70	-0.9	17,702	-0.01%
2022/10/05	0.1	50.69	4	50.45	50.60	-3.9	17,977	-0.02%
2022/10/04	6	48.93	0	0.00	49.45	6	18,198	0.03%
2022/10/03	0.5	49.34	60	49.05	48.90	-59.5	18,097	-0.33%
2022/09/30	6.4	49.59	1	49.70	49.90	5.4	18,121	0.03%
2022/09/29	1.1	50.03	0	0.00	50.30	1.1	17,935	0.01%
2022/09/28	8.5	50.64	6	50.88	50.10	2.5	17,904	0.01%
2022/09/27	60.2	52.10	2	53.20	51.90	58.2	17,867	0.33%
2022/09/26	4.3	52.64	0	0.00	52.90	4.3	17,813	0.02%
2022/09/23	5.1	54.01	0	0.00	53.80	5.1	17,932	0.03%
2022/09/22	3.3	53.69	0.3	53.90	54.40	3	18,087	0.02%
2022/09/21	7.9	56.92	0	0.00	56.50	7.9	17,955	0.04%
2022/09/20	5.7	57.02	0	0.00	56.90	5.7	17,821	0.03%
2022/09/19	0.3	56.92	44	57.00	56.80	-43.7	17,853	-0.25%
2022/09/16	4.6	56.49	0	0.00	56.50	4.6	17,869	0.03%
2022/09/15	1.1	56.82	0	0.00	56.80	1.1	17,757	0.01%
2022/09/14	1.2	56.81	0	0.00	56.70	1.2	17,795	0.01%
2022/09/13	2.1	57.90	0	0.00	57.70	2.1	17,951	0.01%
2022/09/12	0.1	57.00	0.1	57.50	57.30	0	18,122	0.00%
2022/09/08	0	56.60	0	0.00	56.50	0	18,203	0.00%
2022/09/07	21.4	56.57	0	0.00	56.10	21.4	18,272	0.12%
2022/09/06	5	56.68	0	0.00	56.90	5	18,236	0.03%
2022/09/05	0.1	56.93	0	0.00	56.60	0.1	18,410	0.00%
2022/09/02	6	56.77	10	56.80	56.60	-4	18,653	-0.02%
2022/09/01	0.1	57.14	0	0.00	57.10	0.1	18,831	0.00%
2022/08/31	0.2	57.61	10	57.70	57.40	-9.8	18,843	-0.05%
2022/08/30	31.6	57.54	0	0.00	57.30	31.6	18,747	0.17%
2022/08/29	0.1	57.81	0	0.00	57.60	0.1	18,924	0.00%
2022/08/26	0	58.90	0	0.00	58.50	0	18,938	0.00%
2022/08/25	1.3	58.49	0.4	59.00	58.30	0.9	18,981	0.00%
2022/08/24	3	58.10	2	58.30	58.30	1	19,096	0.01%
2022/08/23	2.1	58.45	0	0.00	58.20	2.1	20,315	0.01%
2022/08/22	2.1	59.06	0	0.00	58.80	2.1	20,608	0.01%
2022/08/19	0	59.79	0	0.00	60.00	0	20,843	0.00%
2022/08/18	0.1	60.19	0	0.00	60.00	0.1	21,181	0.00%
2022/08/17	0.2	60.30	11	60.50	60.50	-10.8	21,624	-0.05%
2022/08/16	0	60.30	3.1	60.20	60.00	-3.1	21,915	-0.01%
2022/08/15	0.1	60.20	141	60.18	60.10	-140.9	22,460	-0.63%	大賣/鉅額交易
2022/08/12	0	60.00	0	0.00	60.00	0	22,599	0.00%
2022/08/11	2	59.40	50	60.00	59.90	-48	22,914	-0.21%
2022/08/10	0.1	58.30	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	50.1	57.80	50	57.90	57.90	0.1	23,536	0.00%
2022/08/05	50.1	57.10	0	0.00	57.00	50.1	24,727	0.20%
2022/08/04	17.1	56.00	3	56.03	56.00	14.1	25,216	0.06%
2022/08/03	80.2	55.90	0.7	56.00	56.60	79.5	25,415	0.31%
2022/08/02	0.1	55.90	0	0.00	56.60	0.1	25,976	0.00%
2022/08/01	0.1	56.50	5	56.60	56.60	-4.9	26,481	-0.02%
2022/07/29	0.1	56.40	0	0.00	56.10	0.1	27,374	0.00%
2022/07/28	0.1	56.40	2	56.00	56.30	-2	27,378	-0.01%
2022/07/27	52.1	54.97	0	0.00	55.30	52.1	27,223	0.19%
2022/07/26	0	0.00	3	59.53	59.20	-3	26,627	-0.01%
2022/07/22	4	58.28	0	0.00	58.40	4	26,169	0.02%
2022/07/21	1.4	57.74	0	0.00	58.40	1.4	26,216	0.01%
2022/07/20	2	58.75	0	0.00	58.10	2	26,099	0.01%
2022/07/19	58	58.63	45	58.90	58.60	13	26,050	0.05%
2022/07/18	0.1	58.80	0	0.00	59.60	0.1	25,942	0.00%
2022/07/15	4.1	57.36	0	0.00	57.30	4.1	25,728	0.02%
2022/07/14	5.7	58.55	0	0.00	58.30	5.7	25,586	0.02%
2022/07/13	0.5	58.50	13	58.34	58.70	-12.5	25,488	-0.05%
2022/07/12	13.6	56.71	0	0.00	55.80	13.6	25,377	0.05%
2022/07/11	0.1	58.60	0	0.00	58.20	0.1	25,036	0.00%
2022/07/08	1.1	59.18	0	0.00	58.90	1.1	25,076	0.00%
2022/07/06	1.2	58.53	0	0.00	58.20	1.2	24,827	0.00%
2022/07/05	0	0.00	1	59.50	60.30	-1	24,783	0.00%
2022/07/01	12.3	58.83	0	0.00	58.30	12.3	24,789	0.05%
2022/06/30	3.2	60.08	5	60.30	59.80	-1.8	24,569	-0.01%
2022/06/29	4.2	60.77	1	60.60	60.80	3.2	24,593	0.01%
2022/06/28	0.1	61.60	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	0	0.00	1	62.70	61.90	-1	24,701	0.00%
2022/06/24	200	62.15	0	0.00	61.90	200	24,659	0.81%	大買/鉅額交易
2022/06/23	2	61.00	0	0.00	61.10	2	24,684	0.01%
2022/06/22	0.1	62.30	0	0.00	61.70	0.1	24,595	0.00%
2022/06/21	0	0.00	10	62.56	63.20	-10	24,682	-0.04%
2022/06/20	3.1	60.49	20	61.10	60.20	-16.9	24,679	-0.07%
2022/06/17	4.2	60.82	0	0.00	60.80	4.2	24,543	0.02%
2022/06/16	0.6	62.25	1	62.90	61.90	-0.5	24,428	0.00%
2022/06/14	1	61.40	0	0.00	62.00	1	24,679	0.00%
2022/06/13	6.2	61.69	1	62.10	61.80	5.2	24,582	0.02%
2022/06/08	3	63.90	0	0.00	63.80	3	24,372	0.01%
2022/06/07	1	63.50	0	0.00	63.40	1	24,563	0.00%
2022/06/06	0.1	63.58	1	64.10	64.00	-0.9	24,544	0.00%
2022/06/02	0	0.00	1	63.70	63.70	-1	25,130	0.00%
2022/06/01	1.1	63.54	3	63.80	63.60	-1.9	25,783	-0.01%
2022/05/31	0.7	63.65	36	63.69	64.10	-35.3	25,952	-0.14%
2022/05/30	2	62.40	4	62.58	63.20	-2	24,693	-0.01%
2022/05/27	0	0.00	1	60.90	61.30	-1	24,505	0.00%
2022/05/26	2.2	59.96	2	60.15	59.70	0.2	24,455	0.00%
2022/05/25	13.1	59.49	2	59.50	59.50	11.1	24,745	0.04%
2022/05/24	10.1	60.47	1	60.10	60.10	9.1	24,729	0.04%
2022/05/23	9.2	60.64	0	0.00	60.50	9.2	24,463	0.04%
2022/05/20	10	62.00	1	61.90	61.80	9	24,138	0.04%
2022/05/19	5.1	61.86	2	61.65	61.60	3.1	23,987	0.01%
2022/05/18	2.1	62.88	2	63.25	63.70	0.1	23,626	0.00%
2022/05/17	9	61.76	0	0.00	61.60	9	23,407	0.04%
2022/05/16	13.8	62.00	2	61.60	62.40	11.8	23,070	0.05%
2022/05/13	0.1	63.30	1	63.30	63.50	-1	22,557	0.00%
2022/05/12	20.5	64.38	22	64.07	63.30	-1.5	22,023	-0.01%
2022/05/11	21.1	66.05	0	0.00	66.20	21.1	21,432	0.10%
2022/05/10	15.1	66.64	0	0.00	67.10	15.1	21,167	0.07%
2022/05/09	14.8	68.46	0	0.00	67.80	14.8	20,607	0.07%
2022/05/06	7.1	70.89	8	70.80	71.30	-0.9	20,087	0.00%
2022/05/04	1	73.70	16	74.47	74.60	-15	19,498	-0.08%
2022/05/03	2	73.60	0	0.00	73.70	2	19,964	0.01%
2022/04/28	0	0.00	2	73.10	73.40	-2	20,493	-0.01%
2022/04/27	2	73.65	0	0.00	73.20	2	20,536	0.01%
2022/04/25	1	74.30	5	74.00	74.80	-4	20,531	-0.02%
2022/04/22	0	74.10	15	75.20	75.90	-15	20,641	-0.07%
2022/04/21	1	74.00	0	0.00	74.60	1	20,967	0.00%
2022/04/20	0	0.00	10	74.10	74.90	-10	21,629	-0.05%
2022/04/19	10	73.80	0	0.00	73.50	10	22,024	0.05%
2022/04/18	3.6	73.77	1	73.91	73.90	2.6	23,113	0.01%
2022/04/15	15	75.25	2	75.50	75.10	13	23,008	0.06%
2022/04/14	4.2	75.90	0	0.00	75.60	4.2	23,233	0.02%
2022/04/13	0	0.00	4	76.30	76.40	-4	23,341	-0.02%
2022/04/12	9.1	75.84	1	75.80	75.80	8.1	23,389	0.03%
2022/04/11	6.1	76.00	4	76.10	76.50	2.1	23,312	0.01%
2022/04/08	1	75.90	2	76.10	76.30	-1	23,313	0.00%
2022/04/07	1.1	76.34	12	76.85	76.00	-10.9	23,325	-0.05%
2022/04/06	0.2	77.03	5	77.10	77.50	-4.8	23,191	-0.02%
2022/04/01	2	76.30	11	76.73	77.10	-9	23,165	-0.04%
2022/03/31	0.4	76.50	5	76.66	76.50	-4.7	22,973	-0.02%
2022/03/30	5.2	75.86	0	0.00	76.10	5.2	22,906	0.02%
2022/03/29	0.1	75.40	0	0.00	75.20	0.1	22,733	0.00%
2022/03/28	0	75.00	0	0.00	75.10	0	22,732	0.00%
2022/03/25	2	75.10	8.3	75.01	75.00	-6.3	22,702	-0.03%
2022/03/24	1	74.70	0	0.00	75.50	1	22,799	0.00%
2022/03/23	6	75.83	8	75.90	75.90	-2	24,044	-0.01%
2022/03/22	0	74.10	0	0.00	74.30	0	23,782	0.00%
2022/03/21	0	0.00	0	74.40	74.30	0	23,744	0.00%
2022/03/18	1	75.20	5	75.20	74.30	-4	23,722	-0.02%
2022/03/16	0.3	73.00	0	0.00	73.10	0.3	23,482	0.00%
2022/03/15	1	72.70	0	0.00	72.70	1	23,502	0.00%
2022/03/14	16	73.19	0	0.00	72.70	16	23,667	0.07%
2022/03/11	1	72.81	1	72.80	72.70	0	23,716	0.00%
2022/03/09	1	71.90	0	0.00	71.70	1	23,650	0.00%
2022/03/08	11.3	70.91	0	0.00	70.60	11.3	23,509	0.05%
2022/03/07	7.3	71.90	10	72.10	71.70	-2.7	22,942	-0.01%
2022/03/04	4.3	74.57	0	0.00	74.40	4.3	22,811	0.02%
2022/03/03	1	75.70	0	0.00	75.60	1	22,695	0.00%
2022/03/02	1	75.40	1	75.70	75.60	0	23,078	0.00%
2022/02/25	9.3	74.81	0.2	75.50	75.10	9.1	22,848	0.04%
2022/02/24	0.1	76.10	0	0.00	75.90	0.1	22,426	0.00%
2022/02/23	4.2	76.37	4	76.70	76.50	0.2	22,153	0.00%
2022/02/22	7	76.41	0	0.00	76.50	7	22,435	0.03%
2022/02/21	2	77.15	3	77.50	77.60	-1	22,575	0.00%
2022/02/18	5	77.60	0	0.00	77.80	5	23,102	0.02%
2022/02/17	0	0.00	10.1	78.42	78.20	-10.1	23,247	-0.04%
2022/02/16	1	77.40	0	0.00	77.80	1	23,189	0.00%
2022/02/15	2	77.20	1	77.00	76.60	1	23,115	0.00%
2022/02/14	6.2	76.23	0	0.00	76.10	6.2	23,054	0.03%
2022/02/11	3.2	76.96	6	77.00	77.30	-2.8	23,073	-0.01%
2022/02/10	1	77.00	0	0.00	77.40	1	23,110	0.00%
2022/02/09	2.1	76.99	0	0.00	77.10	2.1	23,163	0.01%
2022/02/07	4	76.10	0	0.00	77.10	4	23,051	0.02%
2022/01/26	1	75.70	1	75.70	75.60	0	22,821	0.00%
2022/01/25	4.6	75.49	20	75.35	75.50	-15.5	23,018	-0.07%
2022/01/24	0.4	76.05	0	0.00	76.50	0.4	22,773	0.00%
2022/01/21	7.3	76.89	15	76.77	76.70	-7.8	23,084	-0.03%
2022/01/20	0.1	78.30	20	78.40	78.30	-19.9	22,715	-0.09%
2022/01/19	12	79.15	2	79.10	78.80	10	22,644	0.04%
2022/01/18	19	79.53	21	79.58	79.40	-2	22,617	-0.01%
2022/01/17	7.8	78.99	24.4	78.97	78.90	-16.6	22,492	-0.07%
2022/01/14	36	80.57	26	80.21	80.40	10	22,259	0.04%
2022/01/13	5	80.62	15	81.22	81.60	-10	21,985	-0.05%
2022/01/12	3	79.83	12	79.92	80.00	-9	21,365	-0.04%
2022/01/11	55	79.56	19.8	77.86	79.90	35.2	20,931	0.17%
2022/01/10	2	76.30	0	0.00	76.40	2	19,839	0.01%
2022/01/07	0	0.00	9	76.00	75.70	-9	19,874	-0.05%
2022/01/06	4	75.62	0	0.00	75.90	4	19,670	0.02%
2022/01/04	0	0.00	12	75.45	75.30	-12	19,658	-0.06%
2022/01/03	6.2	75.53	5.3	75.60	75.30	1	19,625	0.00%
2021/12/30	10	76.70	2	76.35	76.30	8	19,745	0.04%
2021/12/29	3	76.10	0	0.00	76.60	3	19,899	0.02%
2021/12/28	2	75.60	11.1	75.90	75.90	-9.1	19,971	-0.05%
2021/12/27	6	75.32	2.6	75.38	75.20	3.4	20,035	0.02%
2021/12/24	0	0.00	28	75.40	75.20	-28	20,450	-0.14%
2021/12/23	1	74.60	0	0.00	74.80	1	20,499	0.00%
2021/12/22	6	74.50	0	0.00	74.40	6	20,660	0.03%
2021/12/21	1	75.10	11	74.99	74.80	-10	20,663	-0.05%
2021/12/20	4.1	74.25	0.5	74.30	74.10	3.6	20,665	0.02%
2021/12/17	0	75.10	0	0.00	74.30	0	20,632	0.00%
2021/12/16	1	74.60	17	74.60	74.90	-16	19,329	-0.08%
2021/12/15	0	74.80	0	0.00	74.60	0	19,813	0.00%
2021/12/14	13	74.91	4	74.88	74.90	9	20,293	0.04%
2021/12/13	20	75.72	17	76.10	75.70	3	20,323	0.01%
2021/12/10	1	76.10	5	76.06	75.90	-4	20,383	-0.02%
2021/12/09	6	75.82	2	75.70	76.00	4	20,596	0.02%
2021/12/08	1	75.60	2	75.50	76.00	-1	21,110	0.00%
2021/12/07	2	74.35	1	75.10	75.30	1	20,922	0.00%
2021/12/06	1	73.40	4	74.05	74.10	-3	20,895	-0.01%
2021/12/03	3	74.13	0	0.00	73.90	3	21,114	0.01%
2021/12/02	1	73.60	2	73.80	73.70	-1	21,136	0.00%
2021/12/01	3	73.47	1	73.50	74.10	2	21,743	0.01%
2021/11/30	16.7	73.54	40	73.08	73.10	-23.3	22,098	-0.11%
2021/11/29	11	73.60	8	73.55	73.50	3	21,815	0.01%
2021/11/26	2	74.30	2.1	74.33	74.20	-0.1	21,766	0.00%
2021/11/25	3	74.43	0	0.00	74.30	3	21,798	0.01%
2021/11/24	3	74.40	15	74.87	74.40	-12	22,013	-0.05%
2021/11/23	1.1	74.34	0	0.00	74.30	1.1	22,200	0.01%
2021/11/22	42	74.76	0	0.00	74.40	42	22,115	0.19%
2021/11/19	3	75.20	7	75.91	74.80	-4	22,104	-0.02%
2021/11/18	7	76.46	72	75.86	76.40	-65	22,093	-0.29%
2021/11/17	3	74.77	3	75.47	76.10	0	22,097	0.00%
2021/11/16	1	73.50	0	0.00	74.00	1	21,727	0.00%
2021/11/15	0.3	74.10	2	74.15	74.00	-1.8	21,793	-0.01%
2021/11/12	74	73.32	1	73.31	73.30	73	21,758	0.34%
2021/11/11	3	72.93	0	0.00	73.00	3	21,928	0.01%
2021/11/10	1.6	73.08	0	0.00	73.00	1.6	22,005	0.01%
2021/11/09	1.1	73.12	1.2	73.50	73.10	-0.1	21,976	0.00%
2021/11/08	3	73.40	0	0.00	73.60	3	22,005	0.01%
2021/11/05	1.2	72.24	0	0.00	72.50	1.2	22,472	0.01%
2021/11/04	0	72.75	0.6	72.70	72.50	-0.6	22,426	0.00%
2021/11/03	0	72.60	1.3	72.78	72.70	-1.3	22,518	-0.01%
2021/11/02	3.6	72.77	1	72.50	72.60	2.6	22,465	0.01%
2021/11/01	2	73.10	2	73.30	73.10	0	22,134	0.00%
2021/10/29	21	73.53	38	73.48	73.60	-17	21,917	-0.08%
2021/10/28	0	74.70	0	0.00	74.50	0	21,354	0.00%
2021/10/27	1	74.40	0	0.00	75.00	1	21,533	0.00%
2021/10/26	1	75.30	0	0.00	75.50	1	21,825	0.00%
2021/10/25	0	0.00	1	74.30	74.80	-1	21,970	0.00%
2021/10/22	1	74.20	0	0.00	74.10	1	22,412	0.00%
2021/10/21	9	74.76	1	74.60	74.80	8	22,994	0.03%
2021/10/20	0	74.50	0	0.00	74.30	0	23,928	0.00%
2021/10/19	1	75.00	0	0.00	74.80	1	24,513	0.00%
2021/10/18	0	0.00	1	75.50	75.10	-1	25,018	0.00%
2021/10/15	2	75.20	0	0.00	75.10	2	25,417	0.01%
2021/10/13	2	74.55	3	74.60	74.50	-1	26,599	0.00%
2021/10/07	1	75.50	3	75.73	75.50	-2	28,192	-0.01%
2021/10/06	4	74.40	2	74.50	74.70	2	28,474	0.01%
2021/10/05	13	73.30	11	73.54	73.80	2	29,237	0.01%
2021/10/04	2	74.90	5	75.04	74.40	-3	29,236	-0.01%
2021/10/01	3	75.07	30	75.20	75.40	-27	29,267	-0.09%
2021/09/29	3	76.67	0	0.00	76.70	3	28,935	0.01%
2021/09/28	2	77.50	0	0.00	77.50	2	28,835	0.01%
2021/09/27	3.4	77.61	28	77.68	77.70	-24.6	28,897	-0.09%
2021/09/24	3	77.53	0	0.00	77.50	3	28,910	0.01%
2021/09/23	0	0.00	10	78.00	77.40	-10	29,021	-0.03%
2021/09/22	26.1	76.75	1	76.60	77.10	25.1	29,044	0.09%
2021/09/17	12	79.49	0	0.00	78.80	12	28,590	0.04%
2021/09/16	1	80.80	1	81.50	80.70	0	28,189	0.00%
2021/09/15	2	81.10	2	80.75	81.40	0	28,051	0.00%
2021/09/14	10	81.03	34	81.31	80.80	-24	27,943	-0.09%
2021/09/13	57	80.88	34	80.67	81.40	23	27,843	0.08%
2021/09/10	5	77.60	0	0.00	77.60	5	27,755	0.02%
2021/09/09	10	77.00	0	0.00	77.40	10	28,035	0.04%
2021/09/08	5	76.80	4	77.30	77.40	1	27,917	0.00%
2021/09/07	6.1	78.02	1	78.20	78.10	5.1	27,716	0.02%
2021/09/06	23.7	77.49	5	77.30	77.20	18.7	27,656	0.07%
2021/09/03	0	0.00	11	84.70	84.80	-11	27,059	-0.04%
2021/09/02	5	83.10	0	0.00	82.70	5	26,702	0.02%
2021/09/01	1.3	84.45	1	84.40	84.20	0.3	26,371	0.00%
2021/08/31	1	84.00	2	84.40	85.00	-1	26,181	0.00%
2021/08/30	0	0.00	5	84.14	84.80	-5	25,889	-0.02%
2021/08/27	2	80.90	11	82.54	83.50	-9	25,694	-0.04%
2021/08/26	4	80.18	12	80.78	81.30	-8	25,664	-0.03%
2021/08/25	0	0.00	2	80.85	80.80	-2	25,798	-0.01%
2021/08/24	22	80.15	3.1	79.59	80.40	18.9	25,725	0.07%
2021/08/23	0	0.00	18	79.00	79.00	-18	25,584	-0.07%
2021/08/20	1.4	76.46	1	76.90	76.50	0.4	25,472	0.00%
2021/08/19	5.1	76.96	6	77.10	77.00	-0.9	26,040	0.00%
2021/08/18	2	77.50	1	77.00	78.00	1	25,902	0.00%
2021/08/17	0.1	77.30	5	77.64	78.20	-4.9	26,016	-0.02%
2021/08/16	5.1	76.31	0	0.00	76.50	5.1	25,957	0.02%
2021/08/13	22	77.93	6	78.27	78.10	16	26,571	0.06%
2021/08/12	16	78.87	11	78.70	78.80	5	26,794	0.02%
2021/08/11	2.2	78.50	15	77.98	79.20	-12.8	27,129	-0.05%
2021/08/10	2	76.00	1	76.00	76.00	1	27,455	0.00%
2021/08/09	9	76.02	0	0.00	76.10	9	28,302	0.03%
2021/08/06	0	0.00	0	76.10	76.00	0	28,733	0.00%
2021/08/05	20	75.95	1	76.30	76.30	19	29,698	0.06%
2021/08/04	1	76.20	0	0.00	76.30	1	31,868	0.00%
2021/08/02	0	0.00	1.1	75.31	76.50	-1.1	34,382	0.00%
2021/07/30	13.1	74.93	2	75.05	75.00	11.1	34,549	0.03%
2021/07/29	1	75.70	0	0.00	75.80	1	34,671	0.00%
2021/07/28	56	75.13	0	0.00	75.60	56	35,189	0.16%
2021/07/27	49.7	76.43	110	76.43	76.40	-60.4	35,754	-0.17%	大賣/
2021/07/26	150.6	80.40	0	0.00	78.50	150.6	36,651	0.41%	大買/鉅額交易
2021/07/23	56	84.04	52	84.50	85.00	4	35,783	0.01%
2021/07/22	12	82.72	34	83.56	84.10	-22	35,413	-0.06%
2021/07/21	4	81.45	1	82.10	81.80	3	35,067	0.01%
2021/07/20	6	81.53	31	81.52	81.50	-25	35,157	-0.07%
2021/07/19	74	83.86	14	83.99	83.00	60	34,832	0.17%
2021/07/16	5	81.68	12.5	81.77	82.90	-7.5	34,503	-0.02%
2021/07/15	12	79.55	16	79.51	79.50	-4	33,951	-0.01%
2021/07/14	5	78.20	12.1	78.11	78.10	-7.1	33,901	-0.02%
2021/07/13	25	77.14	8.2	76.92	76.20	16.8	33,916	0.05%
2021/07/12	17.2	76.28	35	76.74	76.10	-17.8	33,786	-0.05%
2021/07/09	2	74.05	21	74.10	74.20	-19	33,694	-0.06%
2021/07/08	2	74.40	3	75.03	74.80	-1	33,692	0.00%
2021/07/07	1	74.10	32	73.97	74.00	-31	33,896	-0.09%
2021/07/06	7	74.00	2	74.00	73.70	5	34,220	0.01%
2021/07/02	2	73.60	0.2	73.40	72.90	1.8	34,431	0.01%
2021/07/01	3	73.30	2	73.50	73.40	1	34,570	0.00%
2021/06/30	2	73.30	39	73.71	73.90	-37	34,764	-0.11%
2021/06/29	4	72.70	0	0.00	72.60	4	35,045	0.01%
2021/06/28	4	73.03	2	73.30	73.20	2	35,424	0.01%
2021/06/25	5	73.30	22	73.22	72.90	-17	35,800	-0.05%
2021/06/23	2	70.80	11	71.25	71.80	-9	36,140	-0.02%
2021/06/22	10	70.60	3	70.63	70.70	7	36,335	0.02%
2021/06/21	25	70.03	20	70.00	70.00	5	36,352	0.01%
2021/06/18	6	71.80	0	0.00	71.30	6	36,089	0.02%
2021/06/17	8	72.15	0	0.00	72.30	8	35,879	0.02%
2021/06/16	2	72.70	2	72.65	72.60	0	36,428	0.00%
2021/06/15	7	72.93	3	73.10	73.00	4	36,476	0.01%
2021/06/11	11	73.85	5	74.30	73.80	6	36,693	0.02%
2021/06/10	0	0.00	1	73.40	73.80	-1	36,729	0.00%
2021/06/08	0	0.00	4	73.70	73.70	-4	37,549	-0.01%
2021/06/04	9	72.79	10	72.80	72.90	-1	39,203	0.00%
2021/06/03	23	74.11	4	73.85	73.60	19	39,914	0.05%
2021/06/02	10	73.69	27	73.91	74.50	-17	40,087	-0.04%
2021/06/01	0	0.00	1	72.60	73.00	-1	39,920	0.00%
2021/05/31	1	72.50	3	72.00	72.30	-2	40,115	0.00%
2021/05/28	7	71.64	17	72.08	72.00	-10	40,194	-0.02%
2021/05/27	11	70.41	14	71.60	71.60	-3	40,267	-0.01%
2021/05/26	7	71.51	10.1	71.47	71.60	-3.1	40,456	-0.01%
2021/05/25	8	71.81	4.1	71.80	71.90	3.9	41,177	0.01%
2021/05/24	19	71.26	10	71.58	72.00	9	41,309	0.02%
2021/05/21	11	72.06	17	72.66	72.00	-6	41,400	-0.01%
2021/05/20	19	69.72	5	70.00	70.20	14	40,820	0.03%
2021/05/19	15	70.78	11	71.22	70.60	4	40,702	0.01%
2021/05/18	8	70.00	50	69.72	71.40	-42	40,660	-0.10%
2021/05/17	63.1	66.31	52	66.26	65.60	11.1	40,601	0.03%
2021/05/14	79	69.62	96	69.55	69.60	-17	39,774	-0.04%
2021/05/13	21	68.50	51	69.13	68.60	-30	39,246	-0.08%
2021/05/12	176.1	71.48	109	71.23	70.00	67.1	38,421	0.17%	大買/大賣/
2021/05/11	173	76.08	156	76.76	74.80	17	36,694	0.05%	大買/大賣/
2021/05/10	110	75.64	26.3	75.87	76.60	83.7	35,260	0.24%	大買/
2021/05/07	4	70.60	10	70.60	70.80	-6	34,384	-0.02%
2021/05/06	4	69.93	16	69.68	69.60	-12	34,193	-0.04%
2021/05/05	16	68.66	17	69.18	69.50	-1	33,736	0.00%
2021/05/04	22	67.82	14	68.68	67.40	8	33,156	0.02%
2021/05/03	44.1	69.66	17	70.06	68.80	27.1	32,463	0.08%
2021/04/29	9	64.37	13	64.20	64.20	-4	31,048	-0.01%
2021/04/28	1	65.60	6	65.70	65.10	-5	30,854	-0.02%
2021/04/27	17	64.32	16	64.73	64.90	1	30,724	0.00%
2021/04/26	2	62.90	17	63.19	64.10	-15	30,536	-0.05%
2021/04/23	14	61.39	15	61.32	61.30	-1	30,234	0.00%
2021/04/22	1	61.70	43	61.48	61.10	-42	30,326	-0.14%
2021/04/21	14	61.36	0	0.00	61.40	14	30,017	0.05%
2021/04/20	6	62.50	8	61.33	61.80	-2	30,043	-0.01%
2021/04/19	1	61.50	0	0.00	61.80	1	30,178	0.00%
2021/04/16	28	59.30	10	59.25	60.00	18	30,110	0.06%
2021/04/15	18	58.68	8	58.58	60.00	10	30,284	0.03%
2021/04/14	6	57.12	20	57.55	57.10	-14	29,598	-0.05%
2021/04/13	26	58.02	14	57.81	57.80	12	29,559	0.04%
2021/04/12	17	57.96	1	58.00	58.00	16	29,197	0.05%
2021/04/09	4	56.53	0	0.00	56.40	4	28,971	0.01%
2021/04/08	4	56.95	32	57.03	56.90	-28	28,985	-0.10%
2021/04/07	6	57.07	2	57.55	57.50	4	29,180	0.01%
2021/04/06	1	57.50	1	57.40	57.30	0	28,913	0.00%
2021/04/01	22	57.56	17	57.58	57.80	5	28,624	0.02%
2021/03/31	5	57.28	13	56.87	56.80	-8	28,086	-0.03%
2021/03/30	5	55.70	20	55.95	56.80	-15	27,757	-0.05%
2021/03/29	21	55.80	5	55.80	55.90	16	27,361	0.06%
2021/03/26	18	55.68	0	0.00	55.50	18	27,328	0.07%
2021/03/25	0	0.00	2	55.05	55.30	-2	27,357	-0.01%
2021/03/24	20	54.67	0	0.00	54.40	20	27,212	0.07%
2021/03/23	1	54.50	1	54.50	54.50	0	27,030	0.00%
2021/03/22	10	53.70	0	0.00	53.90	10	26,920	0.04%
2021/03/19	23	53.48	0.1	53.70	53.70	22.9	27,234	0.08%
2021/03/18	3	54.53	2	54.40	54.40	1	26,995	0.00%
2021/03/17	11	54.77	54	55.08	54.50	-43	27,457	-0.16%
2021/03/15	2	55.35	0	0.00	55.50	2	27,388	0.01%
2021/03/12	70	54.81	0	0.00	54.90	70	27,099	0.26%
2021/03/11	19	55.52	9	55.43	55.40	10	26,922	0.04%
2021/03/10	1	53.70	35	53.53	54.00	-34	25,773	-0.13%
2021/03/09	10	53.40	2	53.70	53.70	8	25,454	0.03%
2021/03/08	0	0.00	4	52.08	52.10	-4	24,877	-0.02%
2021/03/05	20	50.65	0	0.00	50.80	20	24,534	0.08%
2021/03/03	0	0.00	50	51.00	51.00	-50	25,089	-0.20%
2021/03/02	6	50.60	0	0.00	50.10	6	24,982	0.02%
2021/02/26	14	50.54	5	50.60	49.90	9	24,694	0.04%
2021/02/25	1	50.80	29	51.28	51.70	-28	23,847	-0.12%
2021/02/24	0	0.00	6	50.00	50.00	-6	23,128	-0.03%
2021/02/23	2	49.35	10	49.73	49.75	-8	22,937	-0.03%
2021/02/22	12	49.01	23	49.70	48.95	-11	22,702	-0.05%
2021/02/19	0	0.00	0.5	49.20	49.10	-0.5	22,644	0.00%
2021/02/18	6.5	49.43	93.1	49.92	49.20	-86.6	22,724	-0.38%
2021/02/17	4.7	48.59	20.2	48.95	48.90	-15.5	22,516	-0.07%
2021/02/05	0.6	47.24	11	47.28	46.90	-10.4	21,815	-0.05%
2021/02/04	1.4	47.08	0	0.00	47.10	1.4	22,053	0.01%
2021/02/03	4.6	47.25	19.6	47.11	47.60	-15	22,835	-0.07%
2021/02/02	1.5	46.89	3.3	46.88	47.25	-1.8	22,979	-0.01%
2021/02/01	0.1	45.80	1	46.00	45.95	-0.9	22,665	0.00%
2021/01/28	3	46.00	3	46.05	46.20	0	22,410	0.00%
2021/01/27	0.3	46.72	0	0.00	46.80	0.3	22,191	0.00%
2021/01/26	5.1	46.60	2.5	47.13	46.50	2.6	22,119	0.01%
2021/01/25	1	47.06	0.6	46.98	47.40	0.4	21,928	0.00%
2021/01/22	0.1	46.45	0.5	46.46	46.25	-0.4	21,726	0.00%
2021/01/21	0.5	46.46	0.7	46.54	46.20	-0.2	21,634	0.00%
2021/01/20	4.3	46.57	5	46.68	46.20	-0.7	21,583	0.00%
2021/01/19	0.4	47.31	0.4	47.25	47.25	0	21,378	0.00%
2021/01/18	8.2	46.72	2.1	46.79	46.95	6.1	21,305	0.03%
2021/01/15	2	48.00	0.6	48.14	47.60	1.5	21,046	0.01%
2021/01/14	4.9	48.34	16.5	48.38	48.45	-11.6	20,910	-0.06%
2021/01/13	2.7	48.06	8.5	48.03	48.30	-5.8	20,703	-0.03%
2021/01/12	23.2	48.09	29.8	47.84	47.75	-6.6	20,349	-0.03%
2021/01/11	8.2	47.53	8.7	47.72	47.40	-0.5	19,832	0.00%
2021/01/08	27.1	46.68	10	47.36	47.45	17.1	19,420	0.09%
2021/01/07	0.4	46.15	0	0.00	46.20	0.4	18,928	0.00%
2021/01/06	7	46.00	0.4	45.78	45.60	6.6	18,827	0.04%
2021/01/04	1.2	46.29	0	0.00	46.25	1.2	18,599	0.01%
2020/12/31	7.4	46.72	1.2	46.58	46.75	6.2	18,506	0.03%
2020/12/30	20.9	46.87	12.4	46.31	46.90	8.5	18,315	0.05%
2020/12/29	0.1	45.55	11	45.64	45.50	-10.9	17,978	-0.06%
2020/12/25	6	45.49	1	45.66	45.50	5	18,122	0.03%
2020/12/24	8.1	45.19	3	45.67	45.55	5.1	18,141	0.03%
2020/12/23	2.2	44.71	26	44.74	44.80	-23.8	17,948	-0.13%
2020/12/22	1	45.40	0	0.00	44.90	1	17,960	0.01%
2020/12/21	1	45.35	0.8	45.57	45.50	0.2	18,211	0.00%
2020/12/18	6.5	46.11	1.1	46.31	46.00	5.4	18,064	0.03%
2020/12/17	6.1	46.21	0.9	46.20	46.20	5.2	17,979	0.03%
2020/12/16	5.2	46.35	0.5	46.38	46.35	4.7	18,050	0.03%
2020/12/15	12.3	46.19	0.7	46.32	45.85	11.6	18,040	0.06%
2020/12/14	4.7	47.45	8	47.15	47.30	-3.3	17,640	-0.02%
2020/12/11	28	47.29	4	47.25	47.20	24	17,326	0.14%
2020/12/10	1	45.65	0	0.00	45.65	1	16,697	0.01%
2020/12/09	0	0.00	0.5	45.00	45.10	-0.5	16,532	0.00%
2020/12/08	0	0.00	100	44.90	45.40	-100	16,584	-0.60%
2020/12/04	10	44.73	0	0.00	45.15	10	16,320	0.06%
2020/12/02	6	44.66	0	0.00	44.55	6	15,890	0.04%
2020/11/30	10	45.20	0	0.00	44.30	10	15,570	0.06%
2020/11/27	0	0.00	4	45.80	45.65	-4	14,834	-0.03%
2020/11/25	0	0.00	0.4	45.15	45.15	-0.4	14,672	0.00%
2020/11/24	2	45.00	0	0.00	44.95	2	14,637	0.01%
2020/11/23	0	0.00	50	45.40	45.50	-50	14,581	-0.34%
2020/11/20	55	44.79	10	44.45	44.90	45	14,590	0.31%
2020/11/18	0	0.00	1	45.60	45.50	-1	14,881	-0.01%
2020/11/17	4	45.50	1	45.50	45.55	3	14,877	0.02%
2020/11/16	100	45.50	0	0.00	45.55	100	14,813	0.68%
2020/11/12	5	44.90	0	0.00	45.20	5	14,647	0.03%
2020/11/11	1	44.90	0	0.00	45.55	1	14,376	0.01%
2020/11/10	1	43.50	3	43.48	43.60	-2	13,554	-0.01%
2020/11/09	0	0.00	1	42.65	42.70	-1	13,328	-0.01%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	2	41.60	41.65	-2	13,527	-0.01%
2020/11/02	0	0.00	5	41.15	41.45	-5	13,664	-0.04%
2020/10/30	5	40.70	0	0.00	40.70	5	13,672	0.04%
2020/10/28	1	41.25	0	0.00	41.35	1	13,517	0.01%
2020/10/20	5	41.40	0	0.00	41.40	5	13,680	0.04%
2020/10/15	2	41.50	0	0.00	41.30	2	13,830	0.01%
2020/10/13	4	41.55	20	41.60	41.45	-16	13,582	-0.12%
2020/10/06	5	41.50	0	0.00	41.50	5	13,534	0.04%
2020/10/05	2	41.35	0	0.00	41.20	2	13,460	0.01%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/25	0	0.00	2	40.85	40.80	-2	13,727	-0.01%
2020/09/24	1	40.95	0	0.00	40.60	1	13,700	0.01%
2020/09/23	1	41.90	0	0.00	41.75	1	13,275	0.01%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	2	42.68	0	0.00	42.40	2	13,295	0.02%
2020/09/16	0	0.00	5	43.65	43.75	-5	13,096	-0.04%
2020/09/14	0	0.00	1	43.65	43.65	-1	13,087	-0.01%
2020/09/11	0	0.00	1	43.40	43.45	-1	13,010	-0.01%
2020/09/09	5	41.80	0	0.00	42.25	5	12,854	0.04%
2020/09/04	0	0.00	2	42.20	42.45	-2	13,169	-0.02%
2020/09/02	0	0.00	1	42.15	42.20	-1	13,346	-0.01%
2020/08/31	1	43.00	0	0.00	42.80	1	13,272	0.01%
2020/08/26	1	43.40	0	0.00	43.40	1	13,235	0.01%
2020/08/25	0	0.00	6	43.38	43.40	-6	13,156	-0.05%
2020/08/24	1	41.65	0	0.00	41.70	1	12,833	0.01%
2020/08/20	0	0.00	21	41.45	41.40	-21	12,766	-0.16%
2020/08/19	1	42.75	3	43.08	42.75	-2	12,709	-0.02%
2020/08/17	0	0.00	5.9	42.17	42.50	-5.9	12,560	-0.05%
2020/08/12	1	41.85	0	0.00	41.85	1	12,773	0.01%
2020/08/03	24	41.50	0	0.00	41.25	24	12,627	0.19%
2020/07/31	40	41.70	0	0.00	41.75	40	12,603	0.32%
2020/07/29	4	41.83	0	0.00	41.80	4	12,418	0.03%
2020/07/28	56	41.45	0	0.00	41.70	56	12,617	0.44%
2020/07/27	50	41.86	0	0.00	41.80	50	12,746	0.39%
2020/07/23	2	42.70	0	0.00	42.70	2	12,799	0.02%
2020/07/20	0	0.00	1	42.60	42.65	-1	12,732	-0.01%
2020/07/16	0	0.00	20	42.85	42.85	-20	13,060	-0.15%
2020/07/13	20	43.00	0	0.00	43.00	20	13,365	0.15%
2020/07/09	2	43.00	0	0.00	42.80	2	13,702	0.01%
2020/07/07	1	43.20	3	43.48	43.30	-2	13,722	-0.01%
2020/07/06	2	43.00	0	0.00	43.30	2	13,742	0.01%
2020/07/03	1	42.95	2	42.70	42.80	-1	13,867	-0.01%
2020/06/30	0	0.00	132	43.90	43.90	-132	14,307	-0.92%	大賣/鉅額交易
2020/06/29	0	0.00	40	43.70	43.80	-40	14,241	-0.28%
2020/06/24	3	44.10	5	44.05	44.15	-2	14,247	-0.01%
2020/06/23	2	43.50	0	0.00	44.00	2	14,476	0.01%
2020/06/22	0	0.00	2	43.50	43.60	-2	14,552	-0.01%
2020/06/17	0	0.00	2	44.05	44.30	-2	15,019	-0.01%
2020/06/15	0	0.00	6	43.18	43.10	-6	16,095	-0.04%
2020/06/11	0	0.00	2	44.65	43.60	-2	16,848	-0.01%
2020/06/10	5	44.55	5	44.60	44.60	0	17,044	0.00%
2020/06/08	1	43.80	2	43.65	43.85	-1	18,181	-0.01%
2020/06/03	5	43.30	0	0.00	43.55	5	18,973	0.03%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	13	42.80	42.50	-13	18,967	-0.07%
2020/05/27	0	0.00	1	42.55	42.65	-1	18,852	-0.01%
2020/05/26	1	42.70	5	42.69	42.45	-4	18,940	-0.02%
2020/05/22	4	41.90	0	0.00	41.70	4	18,881	0.02%
2020/05/20	1	42.35	0	0.00	42.25	1	18,801	0.01%
2020/05/19	1	42.00	6	41.86	42.00	-5	18,690	-0.03%
2020/05/18	9	41.09	0	0.00	41.20	9	18,448	0.05%
2020/05/15	3	41.12	20	41.05	41.15	-17	18,430	-0.09%
2020/05/14	1	40.65	3	40.60	40.55	-2	18,263	-0.01%
2020/05/13	2	41.05	0	0.00	40.95	2	18,156	0.01%
2020/05/11	0	0.00	1	41.05	41.20	-1	18,225	-0.01%
2020/05/08	1	41.00	0	0.00	40.65	1	18,241	0.01%
2020/05/04	4	40.73	4	40.78	40.75	0	18,411	0.00%
2020/04/30	1	41.60	7	42.16	42.30	-6	18,225	-0.03%
2020/04/29	0	0.00	3	40.93	41.05	-3	18,188	-0.02%
2020/04/28	1	40.15	8	40.20	40.30	-7	18,182	-0.04%
2020/04/27	0	0.00	11	39.99	40.10	-11	18,723	-0.06%
2020/04/23	0	0.00	5	39.90	39.60	-5	18,723	-0.03%
2020/04/22	2	38.50	11	39.26	39.45	-9	18,721	-0.05%
2020/04/21	6	39.40	0	0.00	39.00	6	18,670	0.03%
2020/04/20	10	40.20	5	40.25	40.10	5	18,566	0.03%
2020/04/17	0	0.00	8	41.11	40.60	-8	18,610	-0.04%
2020/04/16	3	40.23	0	0.00	40.20	3	18,482	0.02%
2020/04/15	0.1	41.05	0	0.00	41.05	0.1	18,295	0.00%
2020/04/14	0	0.00	3	39.95	40.65	-3	18,190	-0.02%
2020/04/13	6	39.57	14	39.48	39.50	-8	18,003	-0.04%
2020/04/10	0	0.00	1	39.05	39.20	-1	17,881	-0.01%
2020/04/08	0	0.00	4	38.00	37.95	-4	17,642	-0.02%
2020/04/07	30	37.15	0	0.00	37.25	30	17,403	0.17%
2020/04/06	6	36.98	5	37.80	37.30	1	17,181	0.01%
2020/04/01	20	37.40	0	0.00	37.40	20	16,908	0.12%
2020/03/31	17	38.19	0	0.00	37.55	17	16,767	0.10%
2020/03/30	1	38.00	0	0.00	37.90	1	16,494	0.01%
2020/03/27	1.1	38.11	2	38.45	38.30	-1	16,359	-0.01%
2020/03/26	1	37.30	5	37.04	37.30	-4	16,114	-0.02%
2020/03/25	4.1	36.98	4	37.15	37.10	0.1	16,112	0.00%
2020/03/24	7	36.61	4	37.10	36.25	3	15,922	0.02%
2020/03/23	14.1	35.91	6	36.28	36.00	8.1	15,817	0.05%
2020/03/20	0	0.00	9	36.39	37.50	-9	15,842	-0.06%
2020/03/19	47	35.21	23	35.33	34.85	24	15,428	0.16%
2020/03/18	2	36.85	0	0.00	36.85	2	15,332	0.01%
2020/03/17	21	37.68	9	37.44	37.35	12	15,127	0.08%
2020/03/16	44	38.60	0	0.00	38.05	44	14,810	0.30%
2020/03/13	24	38.17	41	38.41	39.65	-17	14,425	-0.12%
2020/03/12	3	41.13	2	42.00	40.50	1	13,472	0.01%
2020/03/11	3	42.33	0	0.00	42.15	3	13,056	0.02%
2020/03/10	5	42.51	0	0.00	42.35	5	13,022	0.04%
2020/03/09	16	42.80	2	42.40	42.35	14	12,848	0.11%
2020/03/06	4	44.25	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	0.2	45.15	45.15	-0.2	12,347	0.00%
2020/03/03	1	44.10	0	0.00	44.15	1	12,548	0.01%
2020/03/02	7	44.05	0	0.00	43.95	7	12,678	0.06%
2020/02/26	1	44.45	0	0.00	44.70	1	13,411	0.01%
2020/02/24	1	45.00	0	0.00	45.00	1	13,338	0.01%
2020/02/10	0	0.00	3	45.00	45.15	-3	13,575	-0.02%
2020/02/06	0	0.00	5	45.80	46.00	-5	14,017	-0.04%
2020/02/04	0	0.00	3	45.00	45.05	-3	13,912	-0.02%
2020/02/03	5	44.15	0	0.00	44.15	5	13,979	0.04%
2020/01/31	0.9	45.20	0	0.00	45.05	0.9	13,806	0.01%
2020/01/30	2	45.18	18	45.81	45.00	-16	13,719	-0.12%
2020/01/20	0	0.00	10	47.00	47.10	-10	13,126	-0.08%
2020/01/17	2	47.15	0	0.00	47.15	2	13,064	0.02%
2020/01/16	2	46.80	0	0.00	46.90	2	12,986	0.02%
2020/01/15	30	46.70	0	0.00	46.80	30	12,907	0.23%
2020/01/14	0	0.00	4	47.00	47.00	-4	12,838	-0.03%
2020/01/13	52	46.60	0	0.00	46.80	52	12,734	0.41%
2020/01/10	0	0.00	15	46.35	46.40	-15	12,676	-0.12%
2020/01/09	3	46.00	0	0.00	46.00	3	12,608	0.02%
2020/01/07	4	46.40	0	0.00	46.30	4	12,548	0.03%
2020/01/03	1	46.70	0	0.00	46.75	1	12,558	0.01%
2020/01/02	0	0.00	1	46.45	46.45	-1	12,533	-0.01%
2019/12/31	2	46.53	1	46.60	46.40	1	12,504	0.01%
2019/12/27	0	0.00	1	46.70	46.75	-1	12,512	-0.01%
2019/12/25	0	0.00	1	46.35	46.45	-1	12,509	-0.01%
2019/12/20	0	0.00	10	46.65	46.75	-10	12,650	-0.08%
2019/12/18	0	0.00	1	46.50	46.75	-1	12,459	-0.01%
2019/12/17	5	46.40	0	0.00	46.50	5	12,454	0.04%
2019/12/16	8	46.78	1	47.00	46.60	7	12,268	0.06%
2019/12/13	1	46.40	2	46.85	47.15	-1	12,136	-0.01%
2019/12/12	0	0.00	21	46.07	46.05	-21	11,685	-0.18%
2019/12/11	0	0.00	10	45.98	45.95	-10	11,598	-0.09%
2019/12/10	53	45.50	0	0.00	45.55	53	11,447	0.46%
2019/12/09	6	45.23	0	0.00	45.45	6	11,404	0.05%
2019/12/02	1	44.40	0	0.00	44.80	1	11,513	0.01%
2019/11/29	6	44.90	1	44.80	44.80	5	11,431	0.04%
2019/11/28	2	45.40	14	45.40	45.40	-12	11,208	-0.11%
2019/11/26	7	46.19	3	46.25	46.00	4	10,945	0.04%
2019/11/25	1	45.95	6	46.11	46.10	-5	10,286	-0.05%
2019/11/22	0	0.00	1	45.30	45.30	-1	10,034	-0.01%
2019/11/08	15	45.40	0	0.00	45.60	15	10,236	0.15%
2019/11/07	10	46.15	0	0.00	45.50	10	10,148	0.10%
2019/11/06	11	45.72	10	45.95	45.85	1	9,873	0.01%
2019/11/04	0	0.00	2	44.95	44.95	-2	9,414	-0.02%
2019/10/31	0	0.00	1	44.80	44.55	-1	9,553	-0.01%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/15	0	0.00	1	44.95	44.95	-1	9,492	-0.01%
2019/10/14	2	44.20	2	44.65	44.80	0	9,512	0.00%
2019/10/09	20	44.18	0	0.00	43.90	20	9,473	0.21%
2019/10/03	1	44.10	0	0.00	44.10	1	9,476	0.01%
2019/09/27	0	0.00	1	44.65	44.55	-1	9,708	-0.01%
2019/09/20	0	0.00	7	45.15	45.15	-7	10,806	-0.06%
2019/09/18	1	45.50	0	0.00	45.60	1	10,735	0.01%
2019/09/17	0	0.00	2	45.10	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	3	45.30	45.30	-3	10,762	-0.03%
2019/09/10	2.2	44.99	0	0.00	44.90	2.2	10,813	0.02%
2019/09/02	0	0.00	1	43.55	43.50	-1	10,671	-0.01%
2019/08/28	0	0.00	0.1	43.65	43.70	-0.1	10,818	0.00%
2019/08/26	0	0.00	27	42.97	43.00	-27	10,789	-0.25%
2019/08/21	0	0.00	5	43.10	42.90	-5	11,145	-0.04%
2019/08/20	0.1	43.00	0	0.00	42.90	0.1	11,111	0.00%
2019/08/19	2	43.48	1	43.45	43.35	1	11,128	0.01%
2019/08/15	1	41.80	0	0.00	41.90	1	10,942	0.01%
2019/08/14	1	42.30	0	0.00	42.05	1	11,055	0.01%
2019/08/13	1	42.35	0	0.00	42.30	1	11,116	0.01%
2019/08/02	0	0.00	2	42.35	42.35	-2	11,942	-0.02%
2019/07/30	0	0.00	10	43.50	43.50	-10	11,991	-0.08%
2019/07/24	3	43.55	0	0.00	43.45	3	12,543	0.02%
2019/07/17	1	43.60	60	43.50	43.50	-59	12,580	-0.47%
2019/07/16	2	43.95	0	0.00	44.00	2	12,466	0.02%
2019/07/04	7	44.55	11	44.36	44.35	-4	13,236	-0.03%
2019/07/03	0	0.00	3	46.05	46.10	-3	13,177	-0.02%
2019/07/01	10	46.25	1	46.25	46.25	9	12,781	0.07%
2019/06/27	1	46.00	0	0.00	45.80	1	12,572	0.01%
2019/06/26	0	0.00	1	45.10	45.40	-1	12,505	-0.01%
2019/06/21	1	44.65	1	44.60	44.45	0	12,633	0.00%
2019/06/19	13	44.78	0	0.00	44.80	13	12,755	0.10%
2019/06/12	0	0.00	3	44.05	44.35	-3	13,250	-0.02%
2019/06/11	0	0.00	1	44.35	44.45	-1	13,372	-0.01%
2019/05/31	1	43.10	2	43.20	43.25	-1	13,432	-0.01%
2019/05/30	0	0.00	5	42.60	42.60	-5	13,379	-0.04%
2019/05/24	6	42.08	0	0.00	42.00	6	13,806	0.04%
2019/05/23	1	42.35	0	0.00	42.50	1	13,755	0.01%
2019/05/20	1	42.00	0	0.00	41.90	1	13,733	0.01%
2019/05/17	15	41.70	2	42.20	41.90	13	13,636	0.10%
2019/05/16	6	42.14	0	0.00	42.00	6	13,498	0.04%
2019/05/15	1	43.35	0	0.00	43.25	1	13,362	0.01%
2019/05/14	0	0.00	15	43.20	43.15	-15	13,373	-0.11%
2019/05/13	2	43.93	0	0.00	43.80	2	13,270	0.02%
2019/05/09	0	0.00	5	44.70	44.60	-5	13,436	-0.04%
2019/05/06	2	45.70	5	45.65	45.60	-3	13,686	-0.02%
2019/05/02	3	46.00	0	0.00	46.40	3	13,506	0.02%
2019/04/29	1	45.50	2	45.60	45.70	-1	13,422	-0.01%
2019/04/19	3	45.25	2	45.23	45.20	1	14,744	0.01%
2019/04/18	0	0.00	1	44.70	45.00	-1	14,768	-0.01%
2019/04/17	2	45.30	3	45.20	45.20	-1	14,610	-0.01%
2019/04/09	2	45.60	21	45.70	45.75	-19	14,189	-0.13%
2019/04/08	20	45.45	0	0.00	45.35	20	14,074	0.14%
2019/03/29	1	45.05	7	45.66	46.00	-6	13,562	-0.04%
2019/03/27	1	45.00	5	45.00	44.95	-4	13,331	-0.03%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/22	1	46.80	1	46.45	46.40	0	13,166	0.00%
2019/03/20	1	47.25	4	47.00	47.15	-3	13,050	-0.02%
2019/03/18	0	0.00	4.6	45.99	46.00	-4.6	12,664	-0.04%
2019/03/15	0	0.00	1	45.30	45.25	-1	12,582	-0.01%
2019/03/14	1	45.45	4	45.30	45.25	-3	12,452	-0.02%
2019/03/13	1	45.40	1	45.35	45.25	0	12,434	0.00%
2019/03/11	2	44.50	0	0.00	44.50	2	12,436	0.02%
2019/03/08	5	44.70	0	0.00	44.70	5	12,490	0.04%
2019/03/05	0	0.00	1	45.15	45.10	-1	12,846	-0.01%
2019/03/04	41	44.66	60	45.03	45.15	-19	12,921	-0.15%
2019/02/26	40	45.40	0	0.00	45.45	40	12,558	0.32%
2019/02/21	16	45.01	1	45.05	45.10	15	12,083	0.12%
2019/02/20	3	45.02	0	0.00	45.05	3	12,003	0.02%
2019/02/19	0	0.00	2	44.85	44.85	-2	11,846	-0.02%
2019/02/18	22	44.75	0	0.00	44.75	22	11,801	0.19%
2019/02/14	1.4	44.65	0	0.00	44.50	1.4	11,660	0.01%
2019/02/12	11	44.30	0	0.00	44.30	11	11,447	0.10%
2019/01/30	0	0.00	20	44.55	44.55	-20	11,181	-0.18%
2019/01/25	4	43.86	0	0.00	44.00	4	10,827	0.04%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	2	44.15	0	0.00	44.25	2	10,710	0.02%
2019/01/21	1	44.25	0	0.00	44.30	1	10,736	0.01%
2019/01/18	1	43.95	0	0.00	44.15	1	10,904	0.01%
2019/01/17	0	0.00	1	43.85	44.05	-1	11,002	-0.01%
2019/01/16	14	44.09	0	0.00	44.00	14	10,922	0.13%
2019/01/15	6	44.57	0	0.00	44.60	6	10,614	0.06%
2019/01/14	5	45.06	0	0.00	45.00	5	10,342	0.05%
2019/01/09	0	0.00	5	47.04	47.05	-5	10,011	-0.05%
2019/01/07	1	45.95	0	0.00	45.95	1	10,273	0.01%
2019/01/03	5	45.75	5	45.75	45.80	0	10,903	0.00%
2019/01/02	10	46.50	0	0.00	46.10	10	11,063	0.09%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	2	46.55	0	0.00	46.85	2	11,927	0.02%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	1	47.10	0	0.00	47.05	1	12,555	0.01%
2018/12/18	7	47.14	8	47.25	47.05	-1	12,666	-0.01%
2018/12/17	0	0.00	1	47.80	47.75	-1	12,959	-0.01%
2018/12/11	2	47.30	0	0.00	47.25	2	13,061	0.02%
2018/12/07	3	47.95	0	0.00	48.00	3	12,947	0.02%
2018/12/06	7	47.96	0	0.00	48.00	7	12,897	0.05%
2018/12/05	2	48.38	2	48.25	48.35	0	12,874	0.00%
2018/12/04	1	48.50	0	0.00	48.75	1	12,872	0.01%
2018/12/03	2	49.15	0	0.00	49.15	2	12,840	0.02%
2018/11/30	1	48.70	0	0.00	48.80	1	12,724	0.01%
2018/11/29	3	48.80	0	0.00	48.60	3	12,537	0.02%
2018/11/28	2	49.00	0	0.00	48.85	2	12,400	0.02%
2018/11/27	2	49.25	0	0.00	49.10	2	12,281	0.02%
2018/11/26	1	50.00	0	0.00	49.90	1	12,278	0.01%
2018/11/21	4	50.10	1	50.70	50.70	3	12,268	0.02%
2018/11/20	1	51.00	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	2	51.10	51.10	-2	12,391	-0.02%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/09	0	0.00	5	51.10	51.10	-5	12,793	-0.04%
2018/11/08	2	50.50	0	0.00	50.90	2	12,772	0.02%
2018/11/07	1	50.00	0	0.00	50.30	1	12,670	0.01%
2018/11/06	0	0.00	1	49.55	49.80	-1	12,719	-0.01%
2018/11/05	0	0.00	1	48.60	49.20	-1	12,683	-0.01%
2018/10/31	1	48.10	0	0.00	48.45	1	12,664	0.01%
2018/10/30	0	0.00	1	47.60	47.50	-1	12,580	-0.01%
2018/10/26	2	47.03	0	0.00	47.10	2	12,485	0.02%
2018/10/25	7	48.40	0	0.00	48.00	7	12,226	0.06%
2018/10/23	1	49.45	0	0.00	49.55	1	12,184	0.01%
2018/10/19	0	0.00	2	49.50	50.20	-2	12,270	-0.02%
2018/10/17	13	49.86	0	0.00	49.75	13	12,384	0.10%
2018/10/16	12	49.76	0	0.00	49.70	12	12,337	0.10%
2018/10/15	0	0.00	1	50.00	49.95	-1	12,269	-0.01%
2018/10/12	10	49.75	0	0.00	50.10	10	12,013	0.08%
2018/10/11	28	49.95	0	0.00	49.65	28	11,865	0.24%
2018/10/09	0	0.00	7	52.00	51.50	-7	11,377	-0.06%
2018/10/08	0	0.00	4	51.28	51.60	-4	11,184	-0.04%
2018/10/05	0	0.00	1	51.60	50.90	-1	11,086	-0.01%
2018/10/03	0	0.00	1.1	52.07	51.80	-1.1	10,746	-0.01%
2018/10/02	0	0.00	4	52.20	52.10	-4	10,636	-0.04%
2018/09/27	0	0.00	6	51.60	51.90	-6	10,330	-0.06%
2018/09/26	0	0.00	3	51.10	51.00	-3	10,162	-0.03%
2018/09/25	0	0.00	9	51.41	51.10	-9	10,326	-0.09%
2018/09/21	0	0.00	9	51.00	51.10	-9	10,288	-0.09%
2018/09/20	1	50.60	5	50.60	50.40	-4	9,862	-0.04%
2018/09/18	0	0.00	1	50.00	50.00	-1	9,957	-0.01%
2018/09/13	0	0.00	15	49.90	49.90	-15	10,634	-0.14%
2018/09/12	1	49.85	10	49.83	49.70	-9	10,843	-0.08%
2018/09/11	2	49.50	0	0.00	49.80	2	11,015	0.02%
2018/09/10	8	49.48	0	0.00	49.40	8	11,238	0.07%
2018/09/07	16	49.84	0	0.00	49.50	16	11,443	0.14%
2018/09/06	4	50.10	1	50.10	50.10	3	11,466	0.03%
2018/09/05	0	0.00	0.3	50.40	50.20	-0.3	11,510	0.00%
2018/09/04	1	51.00	0	0.00	50.90	1	11,548	0.01%
2018/08/30	2	50.50	0	0.00	50.50	2	11,622	0.02%
2018/08/29	2	50.60	4	50.90	50.90	-2	11,686	-0.02%
2018/08/28	20	50.75	14	50.77	50.80	6	11,740	0.05%
2018/08/27	1	50.60	0	0.00	50.70	1	11,774	0.01%
2018/08/20	1	50.10	0	0.00	49.90	1	12,047	0.01%
2018/08/16	9	49.68	0	0.00	49.70	9	11,979	0.08%
2018/08/15	10	50.00	0	0.00	50.10	10	11,943	0.08%
2018/08/13	2	50.20	0	0.00	50.10	2	12,264	0.02%
2018/08/10	0	0.00	4	51.00	50.90	-4	12,319	-0.03%
2018/08/09	1	50.50	0	0.00	50.40	1	12,483	0.01%
2018/08/08	2	50.90	0	0.00	50.70	2	12,640	0.02%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	1	50.70	0	0.00	50.70	1	13,175	0.01%
2018/07/30	0	0.00	5	50.40	50.40	-5	12,966	-0.04%
2018/07/26	5	50.00	0.4	50.50	50.30	4.6	13,168	0.03%
2018/07/20	0	0.00	1	50.60	51.00	-1	13,127	-0.01%
2018/07/19	0	0.00	1	50.50	50.80	-1	13,137	-0.01%
2018/07/12	0	0.00	2	50.70	50.70	-2	13,283	-0.02%
2018/07/09	1	50.20	0	0.00	50.10	1	13,363	0.01%
2018/07/06	2	49.20	1	49.30	49.45	1	13,375	0.01%
2018/07/05	7	49.51	0	0.00	49.80	7	13,409	0.05%
2018/07/04	10	49.90	0	0.00	50.00	10	13,615	0.07%
2018/07/03	6	50.10	0	0.00	50.00	6	13,638	0.04%
2018/07/02	2	50.30	1	50.90	50.30	1	13,535	0.01%
2018/06/28	11	50.60	0	0.00	50.50	11	13,314	0.08%
2018/06/27	59	50.96	0	0.00	50.50	59	13,279	0.44%
2018/06/26	3	51.07	1	50.90	50.90	2	13,056	0.02%
2018/06/25	12	53.46	111.3	53.30	53.20	-99.3	12,832	-0.77%	大賣/
2018/06/13	1.5	53.87	1	53.90	54.00	0.5	12,056	0.00%
2018/06/11	0	0.00	2	53.80	53.70	-2	12,305	-0.02%
2018/06/08	0	0.00	4	53.75	53.80	-4	12,317	-0.03%
2018/06/06	0	0.00	2	53.30	53.30	-2	12,473	-0.02%
2018/06/01	3	52.00	0.8	51.80	51.80	2.2	12,348	0.02%
2018/05/31	1	51.60	0	0.00	52.10	1	12,376	0.01%
2018/05/30	3	51.40	0	0.00	51.20	3	12,242	0.02%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/22	0	0.00	3	53.60	53.70	-3	12,665	-0.02%
2018/05/21	0	0.00	25	53.00	53.20	-25	12,638	-0.20%
2018/05/18	0	0.00	7	52.97	52.90	-7	12,560	-0.06%
2018/05/17	2	52.70	7	52.73	52.50	-5	12,527	-0.04%
2018/05/16	0	0.00	1	51.90	52.20	-1	12,388	-0.01%
2018/05/15	0	0.00	10	52.00	51.20	-10	12,430	-0.08%
2018/05/14	0	0.00	1	51.80	51.80	-1	12,756	-0.01%
2018/05/10	1	51.00	1	51.00	51.00	0	12,734	0.00%
2018/04/16	0	0.00	1	50.40	50.60	-1	14,244	-0.01%
2018/04/11	0	0.00	4	51.40	51.00	-4	14,669	-0.03%
2018/04/10	1	51.00	0	0.00	51.00	1	14,659	0.01%
2018/03/27	2	50.40	5	50.50	50.70	-3	14,619	-0.02%
2018/03/26	12	50.23	0	0.00	50.40	12	14,557	0.08%
2018/03/23	7	50.23	1	50.10	50.30	6	14,657	0.04%
2018/03/22	6	51.57	1	52.10	51.80	5	14,418	0.03%
2018/03/16	1	51.00	0	0.00	51.70	1	14,383	0.01%
2018/03/13	0	0.00	1	51.70	51.60	-1	14,188	-0.01%
2018/03/12	0	0.00	2	51.90	51.80	-2	14,194	-0.01%
2018/03/09	0	0.00	1	50.60	50.50	-1	14,081	-0.01%
2018/03/08	2	50.50	0	0.00	50.40	2	14,429	0.01%
2018/03/01	4	51.90	0	0.00	52.20	4	15,358	0.03%
2018/02/22	1	51.30	1	51.80	51.80	0	16,252	0.00%
2018/02/21	2	51.45	7	51.60	51.90	-5	16,922	-0.03%
2018/02/09	0	0.00	1	50.40	50.20	-1	16,786	-0.01%
2018/02/07	1	50.40	1	50.70	50.20	0	16,574	0.00%
2018/02/06	8	49.53	24	50.31	49.20	-16	16,301	-0.10%
2018/02/05	1	52.00	6	52.00	52.10	-5	15,858	-0.03%
2018/02/02	1	53.60	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0	0.00	1	54.30	54.00	-1	15,579	-0.01%
2018/01/31	0	0.00	10	54.20	54.20	-10	15,496	-0.06%
2018/01/30	0	0.00	2	53.60	53.10	-2	15,396	-0.01%
2018/01/29	0	0.00	6	54.00	54.00	-6	15,380	-0.04%
2018/01/24	6	52.82	0	0.00	52.80	6	15,373	0.04%
2018/01/17	1	54.10	2	54.00	54.20	-1	15,074	-0.01%
2018/01/16	58	54.39	91	54.61	54.80	-33	14,907	-0.22%
2018/01/15	5	53.98	4	54.03	54.10	1	14,546	0.01%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/11	0	0.00	2	52.80	53.00	-2	14,227	-0.01%
2018/01/10	3	53.23	8	53.13	53.00	-5	14,236	-0.04%
2018/01/09	0	0.00	10	52.20	52.50	-10	14,055	-0.07%
2018/01/05	1	51.90	3	52.10	52.20	-2	13,900	-0.01%
2018/01/04	0	0.00	1	51.60	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	2	51.55	51.50	-2	13,865	-0.01%