富邦金 (2881)-元富-敦南券商分點個股進出

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
66.8
漲跌
▲0.5
漲幅
+0.75%
成交量
9,727張
產業
上市金融類股
2545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－元富-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南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
2024/04/24	3	66.80	0	0.00	66.80	3	14,297	0.02%
2024/04/23	1	66.30	0	0.00	66.30	1	14,674	0.01%
2024/04/22	0	0.00	9	66.29	66.20	-9	14,818	-0.06%
2024/04/19	17.1	65.08	0	0.00	65.00	17.1	14,682	0.12%
2024/04/18	3	65.60	2	66.25	66.30	1	14,312	0.01%
2024/04/17	6	66.02	1.1	66.30	66.00	4.9	14,158	0.03%
2024/04/16	17	66.25	0	0.00	65.70	17	14,009	0.12%
2024/04/15	1	67.20	0	0.00	67.40	1	13,715	0.01%
2024/04/12	5	67.88	0	0.00	67.80	5	13,827	0.04%
2024/04/11	12	68.21	10	68.20	68.40	2	13,737	0.01%
2024/04/10	1	69.40	0	0.00	69.20	1	13,540	0.01%
2024/04/09	11	69.88	12.1	69.68	70.00	-1.1	13,590	-0.01%
2024/04/03	5	68.68	2	68.70	68.60	3	13,479	0.02%
2024/04/02	1	69.20	0	0.00	69.50	1	13,362	0.01%
2024/04/01	0	0.00	1.2	69.62	69.50	-1.2	13,371	-0.01%
2024/03/28	0	0.00	1	69.40	69.30	-1	13,306	-0.01%
2024/03/27	0	0.00	1	69.80	69.80	-1	13,244	-0.01%
2024/03/26	0.8	69.31	0	0.00	69.60	0.8	13,283	0.01%
2024/03/25	2	69.25	0	0.00	69.00	2	13,373	0.01%
2024/03/22	0	0.00	2.2	69.46	69.60	-2.2	13,255	-0.02%
2024/03/21	1	70.40	4.1	70.47	70.70	-3.1	13,122	-0.02%
2024/03/20	0	0.00	0.2	69.70	69.60	-0.2	13,290	0.00%
2024/03/19	2	69.50	1	69.70	69.80	1	13,945	0.01%
2024/03/18	2	69.30	11	69.42	69.50	-9	13,834	-0.07%
2024/03/14	11.4	70.47	1	70.50	70.70	10.4	13,274	0.08%
2024/03/13	1.1	69.40	0	0.00	69.90	1.1	13,016	0.01%
2024/03/12	0	0.00	1.5	69.50	69.70	-1.5	13,025	-0.01%
2024/03/11	0.2	69.80	0	0.00	69.20	0.2	12,911	0.00%
2024/03/08	10	69.10	6.1	68.90	69.20	3.9	12,838	0.03%
2024/03/07	0.5	67.70	5.2	68.22	68.10	-4.7	12,575	-0.04%
2024/03/05	0.1	67.30	1	67.30	67.30	-0.9	12,754	-0.01%
2024/03/04	0	0.00	1.1	67.49	67.40	-1.1	12,816	-0.01%
2024/03/01	2.2	67.57	11	67.60	67.40	-8.8	12,878	-0.07%
2024/02/29	0	0.00	18	67.98	68.00	-18	12,846	-0.14%
2024/02/27	0	66.80	0	0.00	66.90	0	12,588	0.00%
2024/02/26	0	66.50	1	66.90	66.90	-1	12,529	-0.01%
2024/02/23	1	66.60	5	66.66	66.60	-4	12,538	-0.03%
2024/02/22	1	66.40	13.2	66.24	66.50	-12.2	12,925	-0.09%
2024/02/21	2.2	66.18	1	66.40	66.30	1.2	13,007	0.01%
2024/02/20	0	66.20	7	66.44	66.50	-7	13,092	-0.05%
2024/02/19	0	0.00	1	66.30	66.10	-1	13,089	-0.01%
2024/02/16	0	0.00	6.1	65.72	65.90	-6.1	13,316	-0.05%
2024/02/15	2	65.25	7.1	65.51	65.30	-5	13,218	-0.04%
2024/02/05	0	0.00	5	64.88	64.70	-5	12,987	-0.04%
2024/02/02	0	0.00	4	64.78	64.90	-4	12,851	-0.03%
2024/02/01	0	0.00	2.1	64.64	64.80	-2.1	12,788	-0.02%
2024/01/31	0	0.00	2	64.50	64.50	-2	12,743	-0.02%
2024/01/30	1	64.10	2	64.70	64.30	-1	12,664	-0.01%
2024/01/26	0	0.00	17	64.78	64.80	-17	12,633	-0.13%
2024/01/25	0	0.00	11	64.59	64.60	-11	12,627	-0.09%
2024/01/24	0	0.00	10	64.28	64.40	-10	12,680	-0.08%
2024/01/23	0	0.00	1	63.70	63.90	-1	12,652	-0.01%
2024/01/22	1	63.10	3	63.43	63.20	-2	12,692	-0.02%
2024/01/19	0.1	63.10	2	63.15	63.00	-1.9	12,624	-0.02%
2024/01/18	1	62.00	0	0.00	62.30	1	12,575	0.01%
2024/01/17	13.3	62.57	0	0.00	62.30	13.3	12,378	0.11%
2024/01/16	3	63.20	0	0.00	63.20	3	12,011	0.02%
2024/01/15	1	64.20	0	0.00	64.10	1	11,979	0.01%
2024/01/11	0	64.00	1	64.10	63.90	-1	12,340	-0.01%
2024/01/10	1	64.10	0	0.00	64.00	1	12,641	0.01%
2024/01/08	6	64.20	5	64.70	64.10	1	12,707	0.01%
2024/01/05	5.8	63.19	0	0.00	63.20	5.8	12,586	0.05%
2024/01/03	1	63.40	0	0.00	63.70	1	12,742	0.01%
2023/12/28	0	0.00	4	64.88	64.90	-4	12,834	-0.03%
2023/12/27	0	0.00	4	64.55	64.60	-4	12,812	-0.03%
2023/12/26	0	0.00	3.2	63.81	64.30	-3.2	12,796	-0.03%
2023/12/21	3.1	63.30	0	0.00	63.40	3.1	13,057	0.02%
2023/12/20	1.1	63.71	0	0.00	63.60	1.1	13,042	0.01%
2023/12/19	2.1	63.85	0	0.00	63.90	2.1	13,026	0.02%
2023/12/18	1	64.30	1.3	64.32	64.50	-0.3	13,092	0.00%
2023/12/15	0	0.00	10	65.10	65.10	-10	13,080	-0.08%
2023/12/14	1	64.30	19	65.11	65.20	-18	12,662	-0.14%
2023/12/13	22	62.90	0	0.00	62.90	22	11,823	0.19%
2023/12/11	20	63.20	0	0.00	62.90	20	11,981	0.17%
2023/12/08	1	62.80	0	0.00	63.20	1	11,956	0.01%
2023/12/07	3	62.67	4	63.10	63.20	-1	11,888	-0.01%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	6	63.78	17	63.70	63.80	-11	11,614	-0.09%
2023/11/30	0	0.00	0.1	64.00	64.40	-0.1	11,635	0.00%
2023/11/29	0	0.00	2	63.85	63.70	-2	11,359	-0.02%
2023/11/28	0.3	63.80	0	0.00	63.90	0.3	11,377	0.00%
2023/11/27	5	64.10	1	64.50	63.50	4	11,505	0.03%
2023/11/24	15	63.80	0.1	63.80	63.90	15	11,496	0.13%
2023/11/22	3	64.60	0	0.00	64.60	3	11,573	0.03%
2023/11/21	2	64.10	10.6	64.40	64.90	-8.6	11,556	-0.07%
2023/11/20	0	0.00	2	63.20	63.50	-2	11,121	-0.02%
2023/11/17	0	0.00	7	63.20	63.20	-7	11,019	-0.06%
2023/11/16	0.7	62.70	8	62.90	62.90	-7.3	10,907	-0.07%
2023/11/15	0	0.00	9.1	62.36	62.70	-9.1	10,849	-0.08%
2023/11/14	0	0.00	1.1	61.70	61.70	-1.1	10,586	-0.01%
2023/11/13	0	0.00	2	61.65	61.70	-2	10,655	-0.02%
2023/11/10	0	0.00	1	61.50	61.50	-1	10,782	-0.01%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	1	61.60	61.70	-1	11,345	-0.01%
2023/11/07	0	0.00	1.7	61.39	61.50	-1.7	11,421	-0.02%
2023/11/06	0	0.00	5.6	61.57	61.50	-5.6	11,533	-0.05%
2023/11/03	0	0.00	3.2	61.22	61.30	-3.2	11,525	-0.03%
2023/11/02	0	0.00	2.3	60.87	60.90	-2.3	11,606	-0.02%
2023/11/01	0.4	60.10	0	0.00	60.00	0.4	11,598	0.00%
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0.5	60.30	22	60.01	60.30	-21.5	12,134	-0.18%
2023/10/26	10	59.70	0	0.00	59.60	10	12,483	0.08%
2023/10/25	0	0.00	0.6	60.20	60.00	-0.6	12,502	0.00%
2023/10/24	1.3	59.64	0	0.00	59.90	1.3	12,831	0.01%
2023/10/23	11.1	59.95	0	0.00	59.90	11.1	12,972	0.09%
2023/10/20	8.3	59.69	8	60.75	60.70	0.3	12,837	0.00%
2023/10/19	0.5	61.20	0	0.00	61.00	0.5	12,622	0.00%
2023/10/18	2.3	60.87	0	0.00	61.40	2.3	12,692	0.02%
2023/10/17	0.4	61.40	1	61.30	61.30	-0.6	12,598	-0.01%
2023/10/16	1.1	60.90	5	60.96	61.00	-4	13,008	-0.03%
2023/10/13	3	60.80	5	60.90	60.90	-2	13,435	-0.01%
2023/10/11	0	0.00	4	61.38	61.60	-4	13,883	-0.03%
2023/10/06	0.1	60.80	1	60.80	60.70	-0.9	13,848	-0.01%
2023/10/05	0	0.00	2	60.65	60.50	-2	14,091	-0.01%
2023/10/04	24.6	59.89	0	0.00	59.70	24.6	14,204	0.17%
2023/10/03	42.5	60.35	7	60.31	60.50	35.5	14,058	0.25%
2023/10/02	0	0.00	8	60.76	60.80	-8	14,187	-0.06%
2023/09/28	4.2	60.94	0	0.00	60.70	4.2	14,444	0.03%
2023/09/27	2.3	60.41	0	0.00	60.60	2.3	14,373	0.02%
2023/09/26	2.4	60.73	0	0.00	60.60	2.4	14,355	0.02%
2023/09/22	2.2	61.22	1	61.30	61.00	1.2	14,276	0.01%
2023/09/21	7.1	61.45	0	0.00	61.40	7.1	14,252	0.05%
2023/09/20	3.1	62.04	0	0.00	62.10	3.1	14,145	0.02%
2023/09/18	0	0.00	3	62.50	62.80	-3	14,238	-0.02%
2023/09/15	2	62.60	1.6	62.66	62.50	0.4	14,283	0.00%
2023/09/14	1	62.70	2	62.90	62.90	-1	14,131	-0.01%
2023/09/13	0	0.00	1	62.40	62.40	-1	14,265	-0.01%
2023/09/12	3.6	62.00	1	62.10	62.10	2.6	14,457	0.02%
2023/09/07	2.1	61.26	0	0.00	61.20	2.1	14,888	0.01%
2023/09/06	4.3	61.62	3	61.47	61.40	1.3	14,932	0.01%
2023/09/05	1	61.80	10	62.40	61.80	-9	14,867	-0.06%
2023/09/04	2.3	62.32	0	0.00	62.20	2.3	15,154	0.02%
2023/09/01	0	0.00	6	64.77	64.80	-6	15,252	-0.04%
2023/08/31	20	64.30	0	0.00	63.60	20	15,202	0.13%
2023/08/28	0	0.00	4.1	63.92	64.10	-4.1	15,470	-0.03%
2023/08/25	1	62.80	3	63.10	62.80	-2	15,792	-0.01%
2023/08/24	0	0.00	1.1	63.29	63.30	-1.1	15,792	-0.01%
2023/08/23	1	63.00	0	0.00	62.80	1	15,914	0.01%
2023/08/22	3	62.67	0	0.00	62.80	3	15,989	0.02%
2023/08/21	0.5	63.20	1	63.30	63.10	-0.5	16,090	0.00%
2023/08/18	6	62.50	0	0.00	62.40	6	16,100	0.04%
2023/08/17	6	62.57	0.4	62.70	62.50	5.6	16,188	0.03%
2023/08/16	4.1	62.55	0	0.00	62.50	4.1	16,093	0.03%
2023/08/15	1	63.31	0	0.00	63.50	1	16,282	0.01%
2023/08/14	11.6	63.94	10	64.70	63.90	1.6	16,421	0.01%
2023/08/10	0	0.00	11	65.51	65.40	-11	16,416	-0.07%
2023/08/08	1	65.10	2	65.40	65.20	-1	16,380	-0.01%
2023/08/07	1	65.50	1	65.60	65.50	0	16,382	0.00%
2023/08/04	10	64.50	5	64.90	64.80	5	16,316	0.03%
2023/08/02	14	65.25	7	65.27	65.10	7	16,297	0.04%
2023/08/01	3	65.23	12	65.90	66.50	-9	15,960	-0.06%
2023/07/31	1	65.40	2	66.30	65.50	-1	15,665	-0.01%
2023/07/28	1	65.40	1	65.40	65.40	0	15,362	0.00%
2023/07/27	0	0.00	18	65.13	65.50	-18	15,296	-0.12%
2023/07/26	0	0.00	1	63.60	64.50	-1	15,046	-0.01%
2023/07/25	1	63.10	0	63.00	62.90	1	15,020	0.01%
2023/07/24	2.5	62.64	0	0.00	62.60	2.5	15,005	0.02%
2023/07/21	0	0.00	0.1	63.10	63.00	-0.1	15,021	0.00%
2023/07/20	1	63.30	0	0.00	63.50	1	14,889	0.01%
2023/07/19	12	64.72	1	65.90	64.80	11	14,630	0.08%
2023/07/18	2	65.60	17	65.36	65.60	-15	14,191	-0.11%
2023/07/17	0	64.70	10.6	63.80	65.00	-10.6	13,720	-0.08%
2023/07/14	0	0.00	17	62.08	62.50	-17	13,211	-0.13%
2023/07/13	10	61.80	0	0.00	61.70	10	13,027	0.08%
2023/07/12	2	61.65	5	61.84	62.00	-3	12,912	-0.02%
2023/07/11	2	61.30	1	61.40	61.40	1	12,824	0.01%
2023/07/10	1	60.40	2	60.30	60.20	-1	12,675	-0.01%
2023/07/07	1.5	60.00	1	59.80	60.00	0.5	12,651	0.00%
2023/07/06	11	60.77	0	0.00	60.30	11	12,548	0.09%
2023/07/03	0.8	61.20	0	0.00	61.30	0.8	12,203	0.01%
2023/06/30	1	60.80	10	61.00	60.80	-9	12,278	-0.07%
2023/06/28	15	61.30	3	61.10	61.40	12	12,081	0.10%
2023/06/27	4	60.73	0	0.00	60.60	4	12,038	0.03%
2023/06/26	2	60.85	0	0.00	60.80	2	11,997	0.02%
2023/06/19	10	61.00	0	0.00	61.30	10	12,081	0.08%
2023/06/16	1	61.40	5.1	61.50	61.10	-4	12,007	-0.03%
2023/06/15	1	61.50	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0	0.00	11	61.63	61.80	-11	12,219	-0.09%
2023/06/13	2	61.20	1	61.30	61.10	1	12,343	0.01%
2023/06/12	0	0.00	12	61.26	61.20	-12	12,213	-0.10%
2023/06/08	15	60.97	0	0.00	60.80	15	12,494	0.12%
2023/06/07	0	0.00	0.2	61.80	61.80	-0.2	12,352	0.00%
2023/06/06	10	61.60	0.4	61.80	61.90	9.6	12,304	0.08%
2023/06/05	5	61.90	15	61.99	61.70	-10	12,299	-0.08%
2023/06/02	1.1	60.70	0	0.00	60.60	1.1	12,012	0.01%
2023/06/01	25	60.25	0	0.00	60.40	25	12,041	0.21%
2023/05/30	2	61.10	0	0.00	60.80	2	11,582	0.02%
2023/05/29	1	60.90	1	61.20	61.10	0	11,633	0.00%
2023/05/26	3	60.37	0	0.00	60.50	3	11,608	0.03%
2023/05/25	10	60.50	2	60.40	60.40	8	11,589	0.07%
2023/05/24	8	61.05	0	0.00	61.40	8	11,565	0.07%
2023/05/23	0	0.00	1	62.10	61.40	-1	11,496	-0.01%
2023/05/22	0	0.00	6	61.60	61.70	-6	11,417	-0.05%
2023/05/19	2	61.50	10	61.57	61.60	-8	11,470	-0.07%
2023/05/18	0	0.00	3	60.90	61.10	-3	11,160	-0.03%
2023/05/17	0	0.00	3	60.17	60.20	-3	10,900	-0.03%
2023/05/16	0	59.60	0	0.00	59.80	0	10,761	0.00%
2023/05/15	0	59.30	3	59.20	59.40	-3	10,721	-0.03%
2023/05/12	0.3	59.10	0.1	59.10	59.00	0.2	10,668	0.00%
2023/05/10	1	59.00	0	0.00	59.20	1	10,585	0.01%
2023/05/09	0	0.00	0.2	59.40	59.50	-0.2	10,632	0.00%
2023/05/08	0.1	59.30	0	0.00	59.40	0.1	10,733	0.00%
2023/05/04	0	0.00	2	58.85	59.10	-2	10,960	-0.02%
2023/05/02	0.2	58.80	10	58.90	58.80	-9.9	11,425	-0.09%
2023/04/28	10	59.00	1	59.30	59.00	9	11,833	0.08%
2023/04/27	0.2	57.50	0	0.00	57.70	0.2	11,860	0.00%
2023/04/26	1	57.10	0	0.00	57.80	1	11,935	0.01%
2023/04/25	0	0.00	0.2	58.40	57.50	-0.2	11,854	0.00%
2023/04/21	0	0.00	1	58.20	57.90	-1	12,012	-0.01%
2023/04/19	0	58.20	2	58.70	58.20	-2	12,308	-0.02%
2023/04/18	0.2	58.50	6	58.40	58.60	-5.8	12,313	-0.05%
2023/04/17	3.5	58.48	0	0.00	58.50	3.5	12,462	0.03%
2023/04/14	0	57.90	3	58.33	58.60	-3	12,465	-0.02%
2023/04/13	0	0.00	20	57.55	57.40	-20	12,353	-0.16%
2023/04/10	1.1	57.20	0	0.00	57.10	1.1	12,282	0.01%
2023/04/07	0	57.00	0	0.00	56.90	0	12,277	0.00%
2023/03/30	1	56.50	3	57.10	56.80	-2	12,212	-0.02%
2023/03/29	0	0.00	2	56.85	56.90	-2	12,306	-0.02%
2023/03/27	1	56.30	2	56.00	56.30	-1	12,707	-0.01%
2023/03/24	20.5	56.20	3	56.20	56.30	17.5	13,079	0.13%
2023/03/23	0	0.00	1	56.50	56.50	-1	13,077	-0.01%
2023/03/22	7.7	56.17	2	56.05	56.20	5.7	13,097	0.04%
2023/03/20	3	55.13	30	55.10	55.00	-27	13,252	-0.20%
2023/03/17	7.3	55.73	2.9	55.83	55.50	4.4	13,148	0.03%
2023/03/16	3.1	55.31	14	55.50	55.10	-10.9	13,023	-0.08%
2023/03/15	4	56.77	2	56.90	56.50	2	12,799	0.02%
2023/03/14	2.3	56.84	0	0.00	56.70	2.3	12,817	0.02%
2023/03/13	4.1	57.75	4	57.50	57.70	0.1	12,695	0.00%
2023/03/10	5.2	58.52	0	0.00	58.30	5.2	12,600	0.04%
2023/03/09	0.1	59.60	3	59.40	59.40	-2.9	12,587	-0.02%
2023/03/08	0	0.00	3	59.60	60.00	-3	13,017	-0.02%
2023/03/07	3	59.80	0	0.00	59.80	3	13,258	0.02%
2023/03/06	0	60.00	0.3	60.00	60.00	-0.3	13,412	0.00%
2023/03/03	2	59.70	0	0.00	59.50	2	13,565	0.01%
2023/03/02	0.4	59.46	0	0.00	59.40	0.4	13,702	0.00%
2023/03/01	2.1	59.10	50	59.20	59.00	-47.9	13,838	-0.35%
2023/02/24	5.1	59.70	0	0.00	60.00	5.1	13,752	0.04%
2023/02/23	1	60.00	2	59.70	59.80	-1	13,705	-0.01%
2023/02/22	6.1	59.96	0	0.00	59.90	6.1	13,657	0.04%
2023/02/21	10	60.20	0	0.00	60.20	10	13,571	0.07%
2023/02/20	0	0.00	5	60.80	60.70	-5	13,746	-0.04%
2023/02/17	5	60.20	1.1	60.19	60.30	3.9	13,818	0.03%
2023/02/16	0	59.60	2	59.70	59.40	-2	13,941	-0.01%
2023/02/15	3	59.50	10	59.50	59.50	-7	14,446	-0.05%
2023/02/14	0	0.00	0.8	59.82	60.10	-0.8	14,414	-0.01%
2023/02/13	1.7	58.95	2	59.56	59.50	-0.3	14,449	0.00%
2023/02/10	2.2	58.76	0	0.00	58.90	2.2	14,442	0.02%
2023/02/09	2	59.00	0	0.00	59.10	2	14,470	0.01%
2023/02/08	1	59.11	2	59.20	59.20	-1	14,506	-0.01%
2023/02/07	11	59.49	0	0.00	59.40	11	14,443	0.08%
2023/02/06	3	59.23	0	0.00	59.40	3	14,380	0.02%
2023/02/03	1	59.90	0	0.00	59.80	1	14,258	0.01%
2023/02/02	0	60.00	10	60.34	60.50	-10	14,283	-0.07%
2023/02/01	2	59.70	0	0.00	60.00	2	14,100	0.01%
2023/01/31	0	0.00	1	60.90	60.20	-1	14,018	-0.01%
2023/01/30	3	60.10	9	60.81	61.00	-6	13,815	-0.04%
2023/01/17	11	59.93	2	59.85	59.80	9	13,454	0.07%
2023/01/16	0	0.00	5	59.30	59.40	-5	13,298	-0.04%
2023/01/13	2	58.90	1	59.20	58.70	1	13,228	0.01%
2023/01/12	0	0.00	2	58.40	58.90	-2	13,367	-0.01%
2023/01/11	3	58.23	5.3	58.10	58.10	-2.2	13,519	-0.02%
2023/01/10	0	0.00	3	59.20	59.20	-3	13,552	-0.02%
2023/01/09	0	59.30	2	59.25	59.60	-2	13,546	-0.01%
2023/01/06	0.6	58.22	1	58.50	58.50	-0.4	13,433	0.00%
2023/01/05	0	0.00	3	58.10	58.50	-3	13,640	-0.02%
2023/01/04	0	0.00	2	57.10	57.20	-2	13,576	-0.01%
2023/01/03	5	55.62	0	0.00	56.40	5	13,773	0.04%
2022/12/30	0	0.00	3	56.50	56.30	-3	13,759	-0.02%
2022/12/22	0	56.80	0	0.00	56.80	0	15,006	0.00%
2022/12/21	0	0.00	1	56.20	56.20	-1	15,258	-0.01%
2022/12/20	2	55.52	2	56.30	56.20	0	15,379	0.00%
2022/12/19	0	0.00	1	57.10	56.60	-1	15,446	-0.01%
2022/12/16	7	56.35	0	0.00	56.10	7	15,360	0.05%
2022/12/15	2.1	56.81	1	57.40	57.30	1.1	15,307	0.01%
2022/12/13	1.1	57.41	3	57.60	57.60	-1.9	15,523	-0.01%
2022/12/12	5	55.46	5.1	56.74	57.50	-0.1	15,523	0.00%
2022/12/09	3	57.70	0	0.00	57.50	3	15,492	0.02%
2022/12/08	13.2	57.38	0	0.00	57.00	13.2	15,543	0.09%
2022/12/07	2	57.81	0	0.00	58.20	2	15,569	0.01%
2022/12/06	5	58.36	0	0.00	58.40	5	15,598	0.03%
2022/12/05	14.5	59.51	0	0.00	59.20	14.5	15,665	0.09%
2022/12/02	4	59.80	3	59.70	60.10	1	15,697	0.01%
2022/12/01	0	0.00	6	61.35	60.40	-6	15,818	-0.04%
2022/11/30	2	60.70	15	60.33	60.80	-13	15,651	-0.08%
2022/11/29	0	0.00	1	59.10	59.60	-1	15,187	-0.01%
2022/11/28	1	57.00	1	58.10	57.90	0	14,933	0.00%
2022/11/25	0	57.80	1	58.10	57.90	-1	14,874	-0.01%
2022/11/24	17	57.50	6	57.62	57.70	11	14,815	0.07%
2022/11/23	0	0.00	6	57.07	57.10	-6	14,784	-0.04%
2022/11/22	0	0.00	1	55.90	55.90	-1	14,719	-0.01%
2022/11/21	0.3	55.32	0	0.00	55.50	0.3	14,781	0.00%
2022/11/18	2	55.15	1	55.90	55.30	1	14,865	0.01%
2022/11/17	1	54.60	10	54.80	55.50	-9	14,939	-0.06%
2022/11/16	22	56.23	22.1	56.29	55.50	-0.1	15,000	0.00%
2022/11/15	11	56.29	0.1	56.20	56.40	11	14,972	0.07%
2022/11/14	0	56.10	3.5	56.03	56.30	-3.4	14,896	-0.02%
2022/11/11	0.1	55.10	3	54.87	55.50	-3	14,748	-0.02%
2022/11/10	26	53.11	0	0.00	52.80	26	14,303	0.18%
2022/11/09	0.1	53.80	2.8	53.45	53.70	-2.7	14,324	-0.02%
2022/11/08	1	52.60	11	53.21	53.20	-10	14,272	-0.07%
2022/11/07	0	52.80	12.4	51.99	52.80	-12.4	14,314	-0.09%
2022/11/04	0.2	51.60	0.6	51.60	51.50	-0.4	14,616	0.00%
2022/11/03	0.4	51.65	0	0.00	51.70	0.4	14,659	0.00%
2022/11/02	3	51.90	0	0.00	51.90	3	14,696	0.02%
2022/11/01	0	0.00	1	51.40	52.00	-1	14,820	-0.01%
2022/10/31	7	51.40	0.1	51.50	51.00	7	15,003	0.05%
2022/10/28	0	51.50	1	51.50	51.50	-1	15,117	-0.01%
2022/10/27	0	0.00	1.1	51.30	51.10	-1.1	15,265	-0.01%
2022/10/26	0	0.00	1	50.30	50.40	-1	15,365	-0.01%
2022/10/25	32.3	49.36	0	0.00	49.95	32.3	15,349	0.21%
2022/10/21	1	49.85	0	0.00	49.65	1	15,610	0.01%
2022/10/20	36	49.21	25	49.44	49.95	11	16,274	0.07%
2022/10/19	0	0.00	21	50.78	50.40	-21	16,593	-0.13%
2022/10/18	71	50.30	70	50.40	50.50	1	16,666	0.01%
2022/10/17	6	48.29	3	48.03	48.70	3	16,711	0.02%
2022/10/14	34	48.56	0	0.00	48.45	34	16,847	0.20%
2022/10/13	12	48.95	13.5	48.31	48.15	-1.5	17,060	-0.01%
2022/10/12	11.4	49.28	0	0.00	49.60	11.4	17,138	0.07%
2022/10/11	2	49.50	4	49.68	49.50	-2	17,391	-0.01%
2022/10/07	0	50.80	2	50.70	50.70	-2	17,483	-0.01%
2022/10/06	0	0.00	0.5	50.90	50.70	-0.5	17,702	0.00%
2022/10/05	1	50.50	4	50.65	50.60	-3	17,977	-0.02%
2022/10/04	13	48.94	1	49.25	49.45	12	18,198	0.07%
2022/10/03	10	49.07	3.3	49.24	48.90	6.7	18,097	0.04%
2022/09/30	23	49.46	3	49.63	49.90	20	18,121	0.11%
2022/09/29	5.9	50.25	0	0.00	50.30	5.9	17,935	0.03%
2022/09/28	11	50.92	0	0.00	50.10	11	17,904	0.06%
2022/09/27	6.4	52.19	12	52.20	51.90	-5.6	17,867	-0.03%
2022/09/26	12.9	52.68	3	53.10	52.90	9.9	17,813	0.06%
2022/09/23	1	53.91	0	0.00	53.80	1	17,932	0.01%
2022/09/22	13	53.60	4	53.93	54.40	9	18,087	0.05%
2022/09/20	0	57.10	10	56.88	56.90	-10	17,821	-0.06%
2022/09/19	10	56.90	0	0.00	56.80	10	17,853	0.06%
2022/09/16	1	56.30	0	0.00	56.50	1	17,869	0.01%
2022/09/15	1.5	56.80	0	0.00	56.80	1.5	17,757	0.01%
2022/09/14	5	56.64	14	56.80	56.70	-9	17,795	-0.05%
2022/09/13	17	57.75	0	0.00	57.70	17	17,951	0.09%
2022/09/12	9	57.18	0	0.00	57.30	9	18,122	0.05%
2022/09/08	0	56.70	0	0.00	56.50	0	18,203	0.00%
2022/09/07	2	56.30	10	56.50	56.10	-8	18,272	-0.04%
2022/09/06	10.3	56.80	0	0.00	56.90	10.3	18,236	0.06%
2022/09/01	4	56.73	1	56.60	57.10	3	18,831	0.02%
2022/08/31	0	57.60	0	0.00	57.40	0	18,843	0.00%
2022/08/30	0.2	57.60	8	57.60	57.30	-7.8	18,747	-0.04%
2022/08/29	8.2	57.61	0	0.00	57.60	8.2	18,924	0.04%
2022/08/26	2	58.70	0	0.00	58.50	2	18,938	0.01%
2022/08/24	4	58.20	1	58.30	58.30	3	19,096	0.02%
2022/08/23	1	58.21	1	58.40	58.20	0	20,315	0.00%
2022/08/22	2.4	59.04	1	59.10	58.80	1.4	20,608	0.01%
2022/08/19	1	59.50	13	59.50	60.00	-12	20,843	-0.06%
2022/08/18	2	59.85	0.1	60.20	60.00	1.9	21,181	0.01%
2022/08/17	10	60.30	0	0.00	60.50	10	21,624	0.05%
2022/08/16	0	0.00	1	60.10	60.00	-1	21,915	0.00%
2022/08/15	2	60.25	11	60.19	60.10	-9	22,460	-0.04%
2022/08/12	13	59.85	0	0.00	60.00	13	22,599	0.06%
2022/08/11	1	59.60	3	59.57	59.90	-2	22,914	-0.01%
2022/08/08	20.1	57.40	23.1	58.18	58.10	-3	24,189	-0.01%
2022/08/05	0.1	57.00	1	57.00	57.00	-0.9	24,727	0.00%
2022/08/04	0	0.00	100	56.20	56.00	-100	25,216	-0.40%
2022/08/02	0.2	55.90	5	55.70	56.60	-4.8	25,976	-0.02%
2022/08/01	1	56.50	4	56.49	56.60	-3	26,481	-0.01%
2022/07/29	3	56.03	0	0.00	56.10	3	27,374	0.01%
2022/07/28	1.5	56.10	11.2	55.80	56.30	-9.7	27,378	-0.04%
2022/07/27	0.6	55.05	10	54.70	55.30	-9.5	27,223	-0.03%
2022/07/26	2	59.40	10	59.10	59.20	-8	26,627	-0.03%
2022/07/25	0.1	58.90	0	59.00	59.20	0.1	26,269	0.00%
2022/07/22	7	58.23	0	0.00	58.40	7	26,169	0.03%
2022/07/21	1	58.30	40	57.82	58.40	-39	26,216	-0.15%
2022/07/20	41	59.20	0	0.00	58.10	41	26,099	0.16%
2022/07/19	35	58.70	21	58.90	58.60	14	26,050	0.05%
2022/07/18	0	0.00	100	57.89	59.60	-100	25,942	-0.39%
2022/07/15	173.1	57.51	79	57.97	57.30	94.1	25,728	0.37%	大買/
2022/07/14	11	58.11	10.1	58.31	58.30	0.9	25,586	0.00%
2022/07/13	20.1	58.91	2.1	57.76	58.70	18	25,488	0.07%
2022/07/12	2	56.80	4	57.20	55.80	-2	25,377	-0.01%
2022/07/11	2	58.40	0	0.00	58.20	2	25,036	0.01%
2022/07/07	1	59.40	0	0.00	59.20	1	24,927	0.00%
2022/07/06	3	58.83	1	58.40	58.20	2	24,827	0.01%
2022/07/05	4	60.00	5	59.80	60.30	-1	24,783	0.00%
2022/07/04	2.4	58.02	1	58.00	57.90	1.4	24,607	0.01%
2022/07/01	5.2	59.01	1	58.10	58.30	4.2	24,789	0.02%
2022/06/30	1	60.20	10	59.80	59.80	-9	24,569	-0.04%
2022/06/29	2	60.75	0	0.00	60.80	2	24,593	0.01%
2022/06/28	2	61.40	15	61.30	61.60	-13	24,565	-0.05%
2022/06/27	0	0.00	10	62.60	61.90	-10	24,701	-0.04%
2022/06/24	6	61.62	1	62.20	61.90	5	24,659	0.02%
2022/06/23	11.2	60.98	9	61.10	61.10	2.2	24,684	0.01%
2022/06/22	20	62.54	8	62.33	61.70	12	24,595	0.05%
2022/06/21	26	63.12	11	61.61	63.20	15	24,682	0.06%
2022/06/20	2	59.90	0	0.00	60.20	2	24,679	0.01%
2022/06/17	6	60.82	0	0.00	60.80	6	24,543	0.02%
2022/06/16	3	62.59	1	62.60	61.90	2	24,428	0.01%
2022/06/15	0	0.00	6	61.60	61.80	-6	24,586	-0.02%
2022/06/14	2	61.70	0	0.00	62.00	2	24,679	0.01%
2022/06/13	15	61.83	0	0.00	61.80	15	24,582	0.06%
2022/06/10	2	62.51	14	62.63	62.90	-12	24,422	-0.05%
2022/06/09	4	63.45	0	0.00	63.40	4	24,384	0.02%
2022/06/07	0	63.60	0	0.00	63.40	0	24,563	0.00%
2022/06/06	3	63.27	0	0.00	64.00	3	24,544	0.01%
2022/06/02	1	63.11	1	63.70	63.70	0	25,130	0.00%
2022/06/01	0.2	63.90	0	0.00	63.60	0.2	25,783	0.00%
2022/05/31	0	0.00	1.3	63.85	64.10	-1.3	25,952	-0.01%
2022/05/30	2	63.20	2	62.70	63.20	0	24,693	0.00%
2022/05/26	4	59.90	42	60.25	59.70	-38	24,455	-0.16%
2022/05/25	63.5	59.77	23	59.76	59.50	40.5	24,745	0.16%
2022/05/24	3	60.57	1	60.40	60.10	2	24,729	0.01%
2022/05/23	52.4	60.76	40	60.75	60.50	12.4	24,463	0.05%
2022/05/20	0	0.00	2	61.95	61.80	-2	24,138	-0.01%
2022/05/19	13.3	61.66	9	61.93	61.60	4.3	23,987	0.02%
2022/05/18	0	0.00	5.1	63.72	63.70	-5.1	23,626	-0.02%
2022/05/17	37	61.69	0	0.00	61.60	37	23,407	0.16%
2022/05/16	17	62.02	218	61.67	62.40	-201	23,070	-0.87%	大賣/鉅額交易
2022/05/13	4	63.30	12	63.10	63.50	-8	22,557	-0.04%
2022/05/12	59	64.42	12.5	63.39	63.30	46.5	22,023	0.21%
2022/05/11	11.2	66.18	10	66.22	66.20	1.2	21,432	0.01%
2022/05/10	26.5	66.52	41	66.52	67.10	-14.6	21,167	-0.07%
2022/05/09	33.1	68.67	17	68.06	67.80	16.1	20,607	0.08%
2022/05/06	35.5	70.90	18.3	70.73	71.30	17.2	20,087	0.09%
2022/05/05	0	0.00	1.2	74.98	74.50	-1.2	19,489	-0.01%
2022/05/04	0	0.00	7	74.14	74.60	-7	19,498	-0.04%
2022/05/03	1	73.50	2	73.60	73.70	-1	19,964	-0.01%
2022/04/29	0.2	74.00	14	73.80	74.40	-13.8	20,183	-0.07%
2022/04/28	3	73.07	0	0.00	73.40	3	20,493	0.01%
2022/04/27	1.2	73.70	13	73.80	73.20	-11.8	20,536	-0.06%
2022/04/26	0	0.00	10	74.70	75.10	-10	20,477	-0.05%
2022/04/25	1.2	74.02	1.1	74.50	74.80	0.1	20,531	0.00%
2022/04/22	0.1	75.10	2	75.35	75.90	-1.9	20,641	-0.01%
2022/04/21	19.2	74.08	0.2	74.30	74.60	19.1	20,967	0.09%
2022/04/20	0	74.70	14	74.50	74.90	-14	21,629	-0.06%
2022/04/19	2	73.75	0	0.00	73.50	2	22,024	0.01%
2022/04/18	2	74.20	0	0.00	73.90	2	23,113	0.01%
2022/04/14	3	75.90	0	0.00	75.60	3	23,233	0.01%
2022/04/13	11	76.05	0	0.00	76.40	11	23,341	0.05%
2022/04/12	1.1	75.63	12.1	75.77	75.80	-11	23,389	-0.05%
2022/04/11	2.4	75.97	32	76.33	76.50	-29.6	23,312	-0.13%
2022/04/08	17	76.28	2	76.10	76.30	15	23,313	0.06%
2022/04/07	7	76.57	19	76.29	76.00	-12	23,325	-0.05%
2022/04/06	10.4	77.01	0	0.00	77.50	10.4	23,191	0.04%
2022/04/01	12.3	76.76	2	76.90	77.10	10.3	23,165	0.04%
2022/03/31	0	0.00	10	76.10	76.50	-10	22,973	-0.04%
2022/03/30	1	75.80	44	76.05	76.10	-43	22,906	-0.19%
2022/03/29	1	75.50	1	75.60	75.20	0	22,733	0.00%
2022/03/28	1	75.20	0	0.00	75.10	1	22,732	0.00%
2022/03/25	0	0.00	1	75.40	75.00	-1	22,702	0.00%
2022/03/24	10	74.80	1	75.00	75.50	9	22,799	0.04%
2022/03/23	0	75.90	22.5	75.90	75.90	-22.5	24,044	-0.09%
2022/03/22	1	74.30	1	74.30	74.30	0	23,782	0.00%
2022/03/21	1	74.00	2	73.95	74.30	-1	23,744	0.00%
2022/03/18	12	74.70	0	0.00	74.30	12	23,722	0.05%
2022/03/17	20.1	74.00	22	74.27	74.80	-2	23,610	-0.01%
2022/03/16	18.2	72.80	0	0.00	73.10	18.2	23,482	0.08%
2022/03/15	11	72.32	26	72.70	72.70	-15	23,502	-0.06%
2022/03/14	17	73.12	11	72.97	72.70	6	23,667	0.03%
2022/03/11	2	72.80	0	0.00	72.70	2	23,716	0.01%
2022/03/10	26	73.86	5.5	73.72	73.80	20.5	23,731	0.09%
2022/03/09	4	71.83	3	71.50	71.70	1	23,650	0.00%
2022/03/08	8.5	70.40	5	70.58	70.60	3.5	23,509	0.02%
2022/03/07	7.2	71.71	5	72.44	71.70	2.2	22,942	0.01%
2022/03/04	12	74.57	10	74.80	74.40	2	22,811	0.01%
2022/03/03	0	0.00	11	75.76	75.60	-11	22,695	-0.05%
2022/03/02	2	75.50	0	0.00	75.60	2	23,078	0.01%
2022/03/01	0	0.00	5	76.10	76.20	-5	22,997	-0.02%
2022/02/25	7	74.63	8	75.10	75.10	-1	22,848	0.00%
2022/02/24	13	75.87	0	0.00	75.90	13	22,426	0.06%
2022/02/23	11	76.51	5	76.50	76.50	6	22,153	0.03%
2022/02/22	22.2	76.37	0	0.00	76.50	22.2	22,435	0.10%
2022/02/21	0	0.00	1	77.40	77.60	-1	22,575	0.00%
2022/02/18	5	78.00	0	0.00	77.80	5	23,102	0.02%
2022/02/17	0	78.30	0	0.00	78.20	0	23,247	0.00%
2022/02/16	1	77.03	1	77.30	77.80	0	23,189	0.00%
2022/02/15	13	76.69	2	77.40	76.60	11	23,115	0.05%
2022/02/14	4	76.20	0.4	76.50	76.10	3.6	23,054	0.02%
2022/02/11	7.5	76.98	16	77.00	77.30	-8.5	23,073	-0.04%
2022/02/10	2	77.00	1	76.90	77.40	1	23,110	0.00%
2022/02/09	2	76.90	21	76.61	77.10	-19	23,163	-0.08%
2022/02/08	7	76.90	3	77.03	76.80	4	23,129	0.02%
2022/02/07	3	76.30	4	76.75	77.10	-1	23,051	0.00%
2022/01/26	7	75.46	0	0.00	75.60	7	22,821	0.03%
2022/01/25	11	75.39	321	75.50	75.50	-310	23,018	-1.35%	大賣/鉅額交易
2022/01/24	12	76.09	0	0.00	76.50	12	22,773	0.05%
2022/01/21	64	77.31	60	76.90	76.70	4	23,084	0.02%
2022/01/20	11.2	77.81	23	77.86	78.30	-11.8	22,715	-0.05%
2022/01/19	1	78.80	0	0.00	78.80	1	22,644	0.00%
2022/01/18	1	79.20	135	79.59	79.40	-134	22,617	-0.59%	大賣/鉅額交易
2022/01/17	156	79.29	31	79.76	78.90	125	22,492	0.56%	大買/鉅額交易
2022/01/14	43	80.67	2	80.40	80.40	41	22,259	0.18%
2022/01/13	2	81.40	31	81.23	81.60	-29	21,985	-0.13%
2022/01/12	116	79.30	139.4	79.60	80.00	-23.4	21,365	-0.11%	大買/大賣/
2022/01/11	98.1	79.34	88.7	79.27	79.90	9.4	20,931	0.04%
2022/01/10	10.4	76.30	1	76.30	76.40	9.4	19,839	0.05%
2022/01/07	1	76.40	1	76.40	75.70	0	19,874	0.00%
2022/01/06	18.1	75.43	1	75.60	75.90	17.1	19,670	0.09%
2022/01/05	5.6	75.23	2	75.30	75.70	3.6	19,602	0.02%
2022/01/04	10	75.30	0	0.00	75.30	10	19,658	0.05%
2022/01/03	0	0.00	1	75.20	75.30	-1	19,625	-0.01%
2021/12/29	6.8	76.55	14.4	76.42	76.60	-7.6	19,899	-0.04%
2021/12/28	2.5	75.66	2	75.80	75.90	0.5	19,971	0.00%
2021/12/27	14.2	75.49	2.3	75.39	75.20	11.9	20,035	0.06%
2021/12/24	1	75.40	0	0.00	75.20	1	20,450	0.00%
2021/12/23	0.5	74.71	4.6	74.73	74.80	-4	20,499	-0.02%
2021/12/22	0	74.69	1	74.50	74.40	-1	20,660	0.00%
2021/12/21	1	75.00	0	0.00	74.80	1	20,663	0.01%
2021/12/20	2	74.00	1	74.10	74.10	1	20,665	0.00%
2021/12/17	0	75.00	0	0.00	74.30	0	20,632	0.00%
2021/12/16	1	74.60	1	74.80	74.90	0	19,329	0.00%
2021/12/15	2	74.65	7	74.90	74.60	-5	19,813	-0.03%
2021/12/14	11	74.81	5	74.88	74.90	6	20,293	0.03%
2021/12/13	15	76.09	4	76.25	75.70	11	20,323	0.05%
2021/12/10	0	0.00	10	76.10	75.90	-10	20,383	-0.05%
2021/12/09	10	75.70	12	76.00	76.00	-2	20,596	-0.01%
2021/12/08	17	75.39	36	75.79	76.00	-19	21,110	-0.09%
2021/12/07	42.1	75.15	3	74.83	75.30	39.1	20,922	0.19%
2021/12/06	2.4	73.92	0	0.00	74.10	2.4	20,895	0.01%
2021/12/03	1	74.30	1	74.60	73.90	0	21,114	0.00%
2021/12/02	0	0.00	17	73.70	73.70	-17	21,136	-0.08%
2021/12/01	18	74.36	0	0.00	74.10	18	21,743	0.08%
2021/11/30	224.4	73.69	0	0.00	73.10	224.4	22,098	1.02%	大買/鉅額交易
2021/11/29	4	73.60	9	73.41	73.50	-5	21,815	-0.02%
2021/11/26	25.5	74.55	2	74.80	74.20	23.5	21,766	0.11%
2021/11/25	0	74.40	0	0.00	74.30	0	21,798	0.00%
2021/11/24	12	74.63	0	0.00	74.40	12	22,013	0.05%
2021/11/23	1	74.50	0	0.00	74.30	1	22,200	0.00%
2021/11/22	4	74.40	0	0.00	74.40	4	22,115	0.02%
2021/11/19	14.3	75.81	11	75.09	74.80	3.3	22,104	0.02%
2021/11/18	2	76.20	1	76.40	76.40	1	22,093	0.00%
2021/11/17	3	75.43	1	74.70	76.10	2	22,097	0.01%
2021/11/16	2.5	73.88	2	73.70	74.00	0.5	21,727	0.00%
2021/11/15	5	73.90	3	74.27	74.00	2	21,793	0.01%
2021/11/12	0	0.00	4	73.20	73.30	-4	21,758	-0.02%
2021/11/11	20	73.20	21	73.10	73.00	-1	21,928	0.00%
2021/11/10	1	73.00	0	0.00	73.00	1	22,005	0.00%
2021/11/09	1.6	73.24	0	0.00	73.10	1.6	21,976	0.01%
2021/11/08	0.1	73.60	7	73.29	73.60	-6.9	22,005	-0.03%
2021/11/05	5	72.24	0	0.00	72.50	5	22,472	0.02%
2021/11/04	2.7	72.62	0	0.00	72.50	2.7	22,426	0.01%
2021/11/03	0	0.00	0.4	72.90	72.70	-0.4	22,518	0.00%
2021/11/02	5	72.74	41.6	73.31	72.60	-36.5	22,465	-0.16%
2021/11/01	6	73.22	104.5	73.10	73.10	-98.5	22,134	-0.44%	大賣/
2021/10/29	11.7	73.51	6.2	73.57	73.60	5.5	21,917	0.03%
2021/10/28	6	74.50	0	0.00	74.50	6	21,354	0.03%
2021/10/25	1	74.50	0	0.00	74.80	1	21,970	0.00%
2021/10/22	0.1	74.50	0	0.00	74.10	0.1	22,412	0.00%
2021/10/21	0	74.90	14	74.59	74.80	-14	22,994	-0.06%
2021/10/20	1	74.10	3.1	74.89	74.30	-2.1	23,928	-0.01%
2021/10/15	1	74.80	0	0.00	75.10	1	25,417	0.00%
2021/10/13	1	74.50	1	74.40	74.50	0	26,599	0.00%
2021/10/12	0	0.00	1	74.50	74.80	-1	27,409	0.00%
2021/10/08	5	75.20	0	0.00	75.30	5	27,716	0.02%
2021/10/07	1	75.60	0	0.00	75.50	1	28,192	0.00%
2021/10/05	1	73.90	2.2	73.18	73.80	-1.2	29,237	0.00%
2021/10/04	4	74.45	8	74.71	74.40	-4	29,236	-0.01%
2021/10/01	5.5	75.20	7	74.96	75.40	-1.5	29,267	-0.01%
2021/09/29	3	76.73	2	76.70	76.70	1	28,935	0.00%
2021/09/27	17	77.92	1	78.20	77.70	16	28,897	0.06%
2021/09/24	2	77.70	1	77.30	77.50	1	28,910	0.00%
2021/09/23	1	77.50	0	0.00	77.40	1	29,021	0.00%
2021/09/22	5.5	76.90	0	0.00	77.10	5.5	29,044	0.02%
2021/09/17	3.1	79.80	9.2	79.69	78.80	-6.1	28,590	-0.02%
2021/09/15	0.2	81.20	6	80.93	81.40	-5.9	28,051	-0.02%
2021/09/14	5	81.10	0.2	81.53	80.80	4.9	27,943	0.02%
2021/09/13	11.1	80.87	0	0.00	81.40	11.1	27,843	0.04%
2021/09/09	1	76.30	0	0.00	77.40	1	28,035	0.00%
2021/09/08	4.1	77.38	2	77.10	77.40	2.1	27,917	0.01%
2021/09/07	0.5	78.40	0	0.00	78.10	0.5	27,716	0.00%
2021/09/06	14	77.83	4	78.95	77.20	10	27,656	0.04%
2021/09/03	4	84.65	1	84.50	84.80	3	27,059	0.01%
2021/09/02	1	82.80	0	0.00	82.70	1	26,702	0.00%
2021/08/31	5	84.26	0	0.00	85.00	5	26,181	0.02%
2021/08/30	6.8	84.22	2.5	84.22	84.80	4.3	25,889	0.02%
2021/08/27	0	0.00	5.2	83.12	83.50	-5.2	25,694	-0.02%
2021/08/26	0.1	81.00	17	80.40	81.30	-16.9	25,664	-0.07%
2021/08/25	1	80.30	0	0.00	80.80	1	25,798	0.00%
2021/08/24	2	79.00	0	0.00	80.40	2	25,725	0.01%
2021/08/23	5	79.10	7	78.79	79.00	-2	25,584	-0.01%
2021/08/19	10	77.84	2	77.10	77.00	8	26,040	0.03%
2021/08/17	0	0.00	57	77.46	78.20	-57	26,016	-0.22%
2021/08/16	95	76.33	43	76.71	76.50	52	25,957	0.20%
2021/08/13	20	78.00	70	78.19	78.10	-50	26,571	-0.19%
2021/08/12	55	78.57	2	78.80	78.80	53	26,794	0.20%
2021/08/11	9	78.62	13.1	79.05	79.20	-4.1	27,129	-0.02%
2021/08/10	0	0.00	5.2	76.11	76.00	-5.2	27,455	-0.02%
2021/08/09	0	0.00	10	75.70	76.10	-10	28,302	-0.04%
2021/08/06	1	76.00	0	0.00	76.00	1	28,733	0.00%
2021/08/05	0	0.00	1	76.10	76.30	-1	29,698	0.00%
2021/08/03	3	75.97	0.3	76.20	76.40	2.7	33,264	0.01%
2021/08/02	22	75.05	10.5	74.92	76.50	11.5	34,382	0.03%
2021/07/30	0	0.00	70	75.33	75.00	-70	34,549	-0.20%
2021/07/29	83	75.70	110.1	75.55	75.80	-27.1	34,671	-0.08%	大賣/
2021/07/28	104.1	75.28	124	75.25	75.60	-19.9	35,189	-0.06%	大買/大賣/
2021/07/27	101.2	76.19	990	76.68	76.40	-888.8	35,754	-2.49%	大買/大賣/鉅額交易
2021/07/26	18	82.09	13	80.23	78.50	5	36,651	0.01%
2021/07/23	30	84.86	154.1	84.49	85.00	-124.1	35,783	-0.35%	大賣/鉅額交易
2021/07/22	9	82.61	187.6	83.64	84.10	-178.6	35,413	-0.50%	大賣/鉅額交易
2021/07/21	1	81.30	33	81.98	81.80	-32	35,067	-0.09%
2021/07/20	13	81.54	14	81.29	81.50	-1	35,157	0.00%
2021/07/19	8	83.72	30.2	84.32	83.00	-22.2	34,832	-0.06%
2021/07/16	183.7	82.25	118.1	81.81	82.90	65.6	34,503	0.19%	大買/大賣/
2021/07/15	6.1	79.70	9.1	79.58	79.50	-3	33,951	-0.01%
2021/07/14	1,082.5	78.05	5	77.54	78.10	1,077.5	33,901	3.18%	大買/鉅額交易
2021/07/13	514.1	76.02	34.1	77.07	76.20	480	33,916	1.42%	大買/鉅額交易
2021/07/12	107.3	78.21	72.3	77.77	76.10	35.1	33,786	0.10%	大買/
2021/07/09	11.5	74.02	0	0.00	74.20	11.5	33,694	0.03%
2021/07/08	8	74.20	14	74.31	74.80	-6	33,692	-0.02%
2021/07/06	2	73.80	0	0.00	73.70	2	34,220	0.01%
2021/07/05	0	0.00	2	73.80	73.90	-2	34,315	-0.01%
2021/07/02	0	0.00	1	73.00	72.90	-1	34,431	0.00%
2021/07/01	0	0.00	0.1	73.90	73.40	-0.1	34,570	0.00%
2021/06/30	7.5	73.78	1	73.80	73.90	6.5	34,764	0.02%
2021/06/29	0	0.00	2	72.50	72.60	-2	35,045	-0.01%
2021/06/28	0.1	73.20	10	72.98	73.20	-9.9	35,424	-0.03%
2021/06/25	6	73.30	2.1	72.76	72.90	3.9	35,800	0.01%
2021/06/24	0	0.00	13	71.59	71.90	-13	35,812	-0.04%
2021/06/23	12	70.81	0	0.00	71.80	12	36,140	0.03%
2021/06/21	1	69.91	2	70.10	70.00	-1	36,352	0.00%
2021/06/18	1	71.60	9	71.57	71.30	-8	36,089	-0.02%
2021/06/17	1	72.10	0	72.50	72.30	1	35,879	0.00%
2021/06/16	47.1	72.87	50	72.42	72.60	-2.9	36,428	-0.01%
2021/06/15	0	0.00	1	73.10	73.00	-1	36,476	0.00%
2021/06/10	0	0.00	11	73.55	73.80	-11	36,729	-0.03%
2021/06/08	9	73.64	1	73.20	73.70	8	37,549	0.02%
2021/06/07	0	0.00	3	72.00	73.20	-3	38,854	-0.01%
2021/06/04	10.1	72.90	5	72.92	72.90	5.1	39,203	0.01%
2021/06/03	2	74.35	10	75.00	73.60	-8	39,914	-0.02%
2021/06/02	12	73.33	80.2	73.30	74.50	-68.2	40,087	-0.17%
2021/06/01	0	0.00	8	72.90	73.00	-8	39,920	-0.02%
2021/05/31	0	0.00	26	72.14	72.30	-26	40,115	-0.06%
2021/05/28	11	72.03	33	72.09	72.00	-22	40,194	-0.05%
2021/05/27	4.5	70.78	4	70.65	71.60	0.5	40,267	0.00%
2021/05/26	2.1	71.21	8	71.26	71.60	-5.9	40,456	-0.01%
2021/05/25	4	71.95	20	71.91	71.90	-16	41,177	-0.04%
2021/05/24	13	71.58	12	71.48	72.00	1	41,309	0.00%
2021/05/21	19.5	72.35	30	72.51	72.00	-10.5	41,400	-0.03%
2021/05/20	4	69.75	5.2	69.92	70.20	-1.2	40,820	0.00%
2021/05/19	21	70.87	1.1	70.43	70.60	19.9	40,702	0.05%
2021/05/18	212.2	69.87	15	69.96	71.40	197.2	40,660	0.48%	大買/鉅額交易
2021/05/17	23.2	67.48	33	66.98	65.60	-9.8	40,601	-0.02%
2021/05/14	14	69.69	22.1	69.80	69.60	-8.1	39,774	-0.02%
2021/05/13	45.3	69.41	26.4	69.08	68.60	18.9	39,246	0.05%
2021/05/12	111.4	70.51	62	69.96	70.00	49.4	38,421	0.13%	大買/
2021/05/11	86	76.38	40.2	76.09	74.80	45.9	36,694	0.12%
2021/05/10	350.2	75.42	22	75.53	76.60	328.2	35,260	0.93%	大買/鉅額交易
2021/05/07	0	0.00	2	70.50	70.80	-2	34,384	-0.01%
2021/05/06	210	69.72	16.3	70.22	69.60	193.7	34,193	0.57%	大買/鉅額交易
2021/05/05	412.3	70.06	8	70.00	69.50	404.3	33,736	1.20%	大買/鉅額交易
2021/05/04	15	68.49	11	68.80	67.40	4	33,156	0.01%
2021/05/03	13	69.47	32.3	70.18	68.80	-19.3	32,463	-0.06%
2021/04/29	7.2	64.37	0	0.00	64.20	7.2	31,048	0.02%
2021/04/28	19	65.40	2	64.70	65.10	17	30,854	0.06%
2021/04/27	22	63.84	16	64.21	64.90	6	30,724	0.02%
2021/04/26	7.6	63.48	34	63.28	64.10	-26.4	30,536	-0.09%
2021/04/23	2	61.20	0.1	61.00	61.30	2	30,234	0.01%
2021/04/22	5	61.00	6	61.07	61.10	-1	30,326	0.00%
2021/04/21	10	61.10	0	0.00	61.40	10	30,017	0.03%
2021/04/20	23.5	62.23	15	61.49	61.80	8.5	30,043	0.03%
2021/04/19	9	60.78	12	61.20	61.80	-3	30,178	-0.01%
2021/04/16	9.1	59.22	10	59.66	60.00	-0.9	30,110	0.00%
2021/04/15	6	58.55	55.5	58.76	60.00	-49.5	30,284	-0.16%
2021/04/14	6.1	56.75	0	0.00	57.10	6.1	29,598	0.02%
2021/04/13	14	58.11	2	58.40	57.80	12	29,559	0.04%
2021/04/12	3	57.40	30.3	57.62	58.00	-27.3	29,197	-0.09%
2021/04/09	23	56.50	227.2	56.34	56.40	-204.2	28,971	-0.70%	大賣/鉅額交易
2021/04/08	11	57.00	3	57.03	56.90	8	28,985	0.03%
2021/04/07	12	57.34	8.5	57.01	57.50	3.5	29,180	0.01%
2021/04/06	16	57.78	30	58.06	57.30	-14	28,913	-0.05%
2021/04/01	74	57.72	80.9	57.63	57.80	-6.9	28,624	-0.02%
2021/03/31	26.1	57.48	50	57.31	56.80	-23.9	28,086	-0.09%
2021/03/30	5.3	55.71	36	56.55	56.80	-30.7	27,757	-0.11%
2021/03/29	4.1	55.81	19	55.86	55.90	-14.9	27,361	-0.05%
2021/03/26	0.2	55.60	26	55.48	55.50	-25.8	27,328	-0.09%
2021/03/25	0	0.00	7	55.19	55.30	-7	27,357	-0.03%
2021/03/24	6	54.55	0	0.00	54.40	6	27,212	0.02%
2021/03/23	20	54.85	0	0.00	54.50	20	27,030	0.07%
2021/03/22	82	53.46	0	0.00	53.90	82	26,920	0.30%
2021/03/19	53	53.99	40	53.40	53.70	13	27,234	0.05%
2021/03/18	3	55.10	2	54.70	54.40	1	26,995	0.00%
2021/03/17	6	54.35	0.2	54.90	54.50	5.8	27,457	0.02%
2021/03/16	5.1	55.30	3	55.30	55.40	2.1	27,420	0.01%
2021/03/15	18.1	55.99	24	55.50	55.50	-5.9	27,388	-0.02%
2021/03/12	0	0.00	4	55.18	54.90	-4	27,099	-0.01%
2021/03/11	8	55.81	8	55.95	55.40	0	26,922	0.00%
2021/03/10	13	53.60	3	53.80	54.00	10	25,773	0.04%
2021/03/09	2	53.40	74	53.79	53.70	-72	25,454	-0.28%
2021/03/08	110	52.59	128	51.86	52.10	-18	24,877	-0.07%	大買/大賣/
2021/03/05	5	50.70	0	0.00	50.80	5	24,534	0.02%
2021/03/04	70	50.50	6.5	50.65	50.60	63.5	25,238	0.25%
2021/03/03	0.2	51.00	2	51.00	51.00	-1.8	25,089	-0.01%
2021/03/02	0	0.00	10	50.90	50.10	-10	24,982	-0.04%
2021/02/26	185	50.55	155	50.98	49.90	30	24,694	0.12%	大買/大賣/
2021/02/25	246	51.07	8.3	51.49	51.70	237.8	23,847	1.00%	大買/鉅額交易
2021/02/24	7	49.91	86	50.09	50.00	-79	23,128	-0.34%
2021/02/23	4	49.31	1	49.80	49.75	3	22,937	0.01%
2021/02/22	0	0.00	10	49.40	48.95	-10	22,702	-0.04%
2021/02/19	60	48.87	60	48.93	49.10	0	22,644	0.00%
2021/02/18	30.1	49.20	112	49.33	49.20	-81.9	22,724	-0.36%	大賣/
2021/02/17	160.1	48.91	72.2	49.24	48.90	87.9	22,516	0.39%	大買/
2021/02/04	101	47.16	0	0.00	47.10	101	22,053	0.46%	大買/鉅額交易
2021/02/03	0	0.00	20	47.30	47.60	-20	22,835	-0.09%
2021/02/01	0.1	45.85	5	45.85	45.95	-4.9	22,665	-0.02%
2021/01/29	10.1	46.15	0	0.00	45.55	10.1	22,644	0.04%
2021/01/28	0	0.00	1	46.40	46.20	-1	22,410	0.00%
2021/01/27	20.1	46.75	1	46.60	46.80	19.1	22,191	0.09%
2021/01/25	0	0.00	32	47.55	47.40	-32	21,928	-0.15%
2021/01/22	0.1	46.25	1	46.45	46.25	-0.9	21,726	0.00%
2021/01/21	20	46.55	0	0.00	46.20	20	21,634	0.09%
2021/01/20	2.3	46.44	2	46.20	46.20	0.3	21,583	0.00%
2021/01/19	0.1	47.25	4	47.30	47.25	-3.9	21,378	-0.02%
2021/01/18	1	46.85	0	0.00	46.95	1	21,305	0.00%
2021/01/15	0	0.00	23	48.33	47.60	-23	21,046	-0.11%
2021/01/14	8	48.33	24	48.21	48.45	-16	20,910	-0.08%
2021/01/13	8.2	48.02	3	48.05	48.30	5.2	20,703	0.03%
2021/01/12	3.2	47.71	4	48.23	47.75	-0.8	20,349	0.00%
2021/01/11	27	47.90	20	47.61	47.40	7	19,832	0.04%
2021/01/08	32	47.14	17	47.32	47.45	15	19,420	0.08%
2021/01/06	3	45.73	10	45.66	45.60	-7	18,827	-0.04%
2021/01/05	2	46.13	0	0.00	46.35	2	18,643	0.01%
2020/12/31	1	46.75	6	46.72	46.75	-5	18,506	-0.03%
2020/12/30	2	46.68	5	46.39	46.90	-3	18,315	-0.02%
2020/12/28	2	45.30	0	0.00	45.55	2	18,096	0.01%
2020/12/25	1	45.55	0	0.00	45.50	1	18,122	0.01%
2020/12/24	2	45.60	0	0.00	45.55	2	18,141	0.01%
2020/12/23	0	0.00	59	44.65	44.80	-59	17,948	-0.33%
2020/12/22	7	45.23	0	0.00	44.90	7	17,960	0.04%
2020/12/21	4	45.76	0	0.00	45.50	4	18,211	0.02%
2020/12/18	0	0.00	1	46.65	46.00	-1	18,064	-0.01%
2020/12/15	88.5	45.54	80.1	45.77	45.85	8.4	18,040	0.05%
2020/12/14	1	47.25	3	47.38	47.30	-2	17,640	-0.01%
2020/12/11	117	47.45	102.5	47.08	47.20	14.5	17,326	0.08%	大買/大賣/
2020/12/10	0	0.00	1	45.60	45.65	-1	16,697	-0.01%
2020/12/08	6	44.96	20	44.90	45.40	-14	16,584	-0.08%
2020/12/07	0	0.00	32	45.45	45.60	-32	16,494	-0.19%
2020/12/04	20	44.83	0	0.00	45.15	20	16,320	0.12%
2020/12/03	1	44.45	0	0.00	44.45	1	16,105	0.01%
2020/12/01	0	44.80	0	0.00	44.80	0	15,675	0.00%
2020/11/30	2	45.13	0	0.00	44.30	2	15,570	0.01%
2020/11/26	0	0.00	1	45.65	45.60	-1	14,746	-0.01%
2020/11/25	10	45.20	2.4	45.35	45.15	7.6	14,672	0.05%
2020/11/23	0	0.00	12	45.45	45.50	-12	14,581	-0.08%
2020/11/20	22	44.63	0	0.00	44.90	22	14,590	0.15%
2020/11/18	0	45.35	2	45.58	45.50	-2	14,881	-0.01%
2020/11/17	0.1	45.40	77	45.54	45.55	-76.9	14,877	-0.52%
2020/11/16	72	45.55	55	45.95	45.55	17	14,813	0.11%
2020/11/13	55	45.24	2.2	45.32	45.30	52.8	14,784	0.36%
2020/11/12	125	44.93	138	45.15	45.20	-13	14,647	-0.09%	大買/大賣/
2020/11/11	13	45.23	14	45.33	45.55	-1	14,376	-0.01%
2020/11/10	18	43.55	38	43.45	43.60	-20	13,554	-0.15%
2020/11/09	0	0.00	4	42.70	42.70	-4	13,328	-0.03%
2020/11/06	0	0.00	40	41.90	41.95	-40	13,253	-0.30%
2020/11/05	1	41.65	10	41.75	41.65	-9	13,504	-0.07%
2020/11/03	0	41.60	0	0.00	41.60	0	13,592	0.00%
2020/11/02	0	0.00	5	40.75	41.45	-5	13,664	-0.04%
2020/10/30	1	40.65	1	40.70	40.70	0	13,672	0.00%
2020/10/29	6	40.80	3	40.75	40.75	3	13,549	0.02%
2020/10/28	1	41.30	0	0.00	41.35	1	13,517	0.01%
2020/10/27	0	0.00	3	41.30	41.30	-3	13,626	-0.02%
2020/10/23	15	41.35	15	41.30	41.40	0	13,717	0.00%
2020/10/22	15	41.70	30	41.65	41.50	-15	13,769	-0.11%
2020/10/20	30	41.30	0	0.00	41.40	30	13,680	0.22%
2020/10/15	5	41.56	5	41.45	41.30	0	13,830	0.00%
2020/10/14	0	0.00	26	41.75	41.80	-26	13,725	-0.19%
2020/10/13	49	41.63	0	0.00	41.45	49	13,582	0.36%
2020/10/08	3	41.18	0	0.00	41.05	3	13,607	0.02%
2020/10/07	16	41.25	5	41.30	41.15	11	13,557	0.08%
2020/10/06	15	41.33	0	0.00	41.50	15	13,534	0.11%
2020/10/05	1	41.30	5	41.70	41.20	-4	13,460	-0.03%
2020/09/29	0	0.00	1	41.55	41.65	-1	13,566	-0.01%
2020/09/28	3	41.15	0	0.00	41.30	3	13,654	0.02%
2020/09/25	3	40.80	0	0.00	40.80	3	13,727	0.02%
2020/09/24	18	40.60	0	0.00	40.60	18	13,700	0.13%
2020/09/23	4	41.40	0	0.00	41.75	4	13,275	0.03%
2020/09/22	1	41.95	10	42.00	41.90	-9	13,140	-0.07%
2020/09/18	0	0.00	20	43.10	42.85	-20	13,252	-0.15%
2020/09/16	5	43.55	0	0.00	43.75	5	13,096	0.04%
2020/09/14	0	0.00	3	43.70	43.65	-3	13,087	-0.02%
2020/09/11	5	43.35	5	43.35	43.45	0	13,010	0.00%
2020/09/04	5	42.30	0	0.00	42.45	5	13,169	0.04%
2020/09/03	0	0.00	20	42.80	42.75	-20	13,311	-0.15%
2020/09/02	21	42.21	0	0.00	42.20	21	13,346	0.16%
2020/09/01	0	42.80	0	0.00	42.80	0	13,346	0.00%
2020/08/31	2	43.30	0	0.00	42.80	2	13,272	0.02%
2020/08/28	0	0.00	5	43.49	43.30	-5	13,213	-0.04%
2020/08/25	20	43.50	9	43.07	43.40	11	13,156	0.08%
2020/08/21	4	41.45	0	0.00	41.80	4	12,897	0.03%
2020/08/20	5	41.72	2	41.60	41.40	3	12,766	0.02%
2020/08/18	0	0.00	12	42.48	42.55	-12	12,493	-0.10%
2020/08/17	5.1	42.30	0	0.00	42.50	5.1	12,560	0.04%
2020/08/11	20	41.75	0	0.00	41.75	20	12,660	0.16%
2020/08/07	9	41.28	1	41.20	41.15	8	12,544	0.06%
2020/08/06	2	41.50	40	41.45	41.55	-38	12,531	-0.30%
2020/08/05	2	41.33	2	41.30	41.40	0	12,568	0.00%
2020/08/04	0	0.00	1	41.40	41.30	-1	12,604	-0.01%
2020/08/03	3	41.22	0.1	41.50	41.25	2.9	12,627	0.02%
2020/07/31	2	41.80	0	0.00	41.75	2	12,603	0.02%
2020/07/30	2	41.85	3	42.10	42.20	-1	12,463	-0.01%
2020/07/28	2	41.50	0	0.00	41.70	2	12,617	0.02%
2020/07/27	2	41.85	0	0.00	41.80	2	12,746	0.02%
2020/07/24	6	42.28	2	42.05	42.00	4	12,880	0.03%
2020/07/23	4	42.75	0	0.00	42.70	4	12,799	0.03%
2020/07/22	1	42.80	0	0.00	43.10	1	12,889	0.01%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/17	0.1	42.80	0	0.00	42.80	0.1	12,866	0.00%
2020/07/10	2	42.50	10	43.00	42.40	-8	13,490	-0.06%
2020/07/09	2	42.80	8	44.00	42.80	-6	13,702	-0.04%
2020/07/03	0	0.00	12	42.40	42.80	-12	13,867	-0.09%
2020/07/02	14	42.36	0	0.00	42.10	14	14,007	0.10%
2020/07/01	0	0.00	10	42.10	42.30	-10	14,311	-0.07%
2020/06/30	1	43.85	1	43.90	43.90	0	14,307	0.00%
2020/06/29	1	43.60	0	0.00	43.80	1	14,241	0.01%
2020/06/24	0	0.00	5	44.18	44.15	-5	14,247	-0.04%
2020/06/22	0	43.60	20	43.55	43.60	-20	14,552	-0.14%
2020/06/18	4	43.74	5	43.86	43.85	-1	14,934	-0.01%
2020/06/17	0.1	44.00	0	0.00	44.30	0.1	15,019	0.00%
2020/06/16	0	0.00	43	43.92	44.10	-43	15,493	-0.28%
2020/06/15	1	43.50	0	0.00	43.10	1	16,095	0.01%
2020/06/11	60	44.48	0	0.00	43.60	60	16,848	0.36%
2020/06/10	3	44.80	3	44.70	44.60	0	17,044	0.00%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/05	3	43.60	0	0.00	43.50	3	18,324	0.02%
2020/06/04	2	43.70	0	0.00	43.55	2	18,566	0.01%
2020/06/03	0	0.00	2	43.50	43.55	-2	18,973	-0.01%
2020/06/02	1	42.70	0	0.00	42.95	1	18,957	0.01%
2020/05/28	11	42.26	0	0.00	42.05	11	18,742	0.06%
2020/05/26	0	0.00	2	42.65	42.45	-2	18,940	-0.01%
2020/05/25	1	41.05	4	41.63	41.70	-3	18,867	-0.02%
2020/05/19	0	0.00	2	41.85	42.00	-2	18,690	-0.01%
2020/05/18	1	41.05	0	0.00	41.20	1	18,448	0.01%
2020/05/15	0	41.15	20	41.10	41.15	-20	18,430	-0.11%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/12	3	40.93	2	41.25	41.20	1	18,167	0.01%
2020/05/11	0	0.00	3	41.13	41.20	-3	18,225	-0.02%
2020/05/08	4	40.83	3	41.00	40.65	1	18,241	0.01%
2020/05/07	10	40.50	0	0.00	40.50	10	18,279	0.05%
2020/05/06	3	40.55	13	40.72	40.55	-10	18,315	-0.05%
2020/05/05	5	40.77	0	0.00	40.65	5	18,380	0.03%
2020/05/04	17	40.72	2	41.10	40.75	15	18,411	0.08%
2020/04/30	2	42.25	10	41.70	42.30	-8	18,225	-0.04%
2020/04/29	2	41.13	2	40.88	41.05	0	18,188	0.00%
2020/04/27	0	0.00	3	39.55	40.10	-3	18,723	-0.02%
2020/04/21	11	39.04	0	0.00	39.00	11	18,670	0.06%
2020/04/20	4.5	40.22	0	0.00	40.10	4.5	18,566	0.02%
2020/04/17	0	0.00	7	41.01	40.60	-7	18,610	-0.04%
2020/04/16	2	40.33	1	40.30	40.20	1	18,482	0.01%
2020/04/15	3	40.75	1	40.90	41.05	2	18,295	0.01%
2020/04/14	0	0.00	2	40.35	40.65	-2	18,190	-0.01%
2020/04/13	5	39.63	10	39.85	39.50	-5	18,003	-0.03%
2020/04/10	11	39.05	13	39.38	39.20	-2	17,881	-0.01%
2020/04/09	4	38.13	1	38.15	38.20	3	17,767	0.02%
2020/04/08	0	0.00	21	37.75	37.95	-21	17,642	-0.12%
2020/04/07	10	37.15	1	37.35	37.25	9	17,403	0.05%
2020/04/06	11	36.91	1	38.15	37.30	10	17,181	0.06%
2020/04/01	1	37.45	2	37.25	37.40	-1	16,908	-0.01%
2020/03/31	10	38.10	2	37.75	37.55	8	16,767	0.05%
2020/03/26	70	37.00	0	0.00	37.30	70	16,114	0.43%
2020/03/25	0	0.00	10	37.20	37.10	-10	16,112	-0.06%
2020/03/24	1	36.85	11	37.08	36.25	-10	15,922	-0.06%
2020/03/23	10	35.62	10	36.20	36.00	0	15,817	0.00%
2020/03/20	21	35.56	1	36.25	37.50	20	15,842	0.13%
2020/03/19	14	35.38	82	35.01	34.85	-68	15,428	-0.44%
2020/03/18	3	36.97	20	36.88	36.85	-17	15,332	-0.11%
2020/03/17	1	37.50	0	0.00	37.35	1	15,127	0.01%
2020/03/16	3	38.43	0	0.00	38.05	3	14,810	0.02%
2020/03/13	9	38.21	7	38.48	39.65	2	14,425	0.01%
2020/03/12	2	40.90	0	0.00	40.50	2	13,472	0.01%
2020/03/11	2	42.33	0	0.00	42.15	2	13,056	0.02%
2020/03/10	8	42.60	0	0.00	42.35	8	13,022	0.06%
2020/03/09	38	42.72	168.2	42.40	42.35	-130.2	12,848	-1.01%	大賣/鉅額交易
2020/03/06	20	44.20	0	0.00	44.20	20	12,372	0.16%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/02/26	11	44.51	10	44.80	44.70	1	13,411	0.01%
2020/02/25	1	44.70	26	44.76	44.95	-25	13,301	-0.19%
2020/02/24	5	45.11	5	45.00	45.00	0	13,338	0.00%
2020/02/21	0	0.00	3	45.70	45.70	-3	13,244	-0.02%
2020/02/20	20	46.15	0	0.00	46.10	20	13,321	0.15%
2020/02/17	0.1	45.95	0	0.00	45.95	0.1	13,316	0.00%
2020/02/13	3	46.10	6	46.00	46.05	-3	13,428	-0.02%
2020/02/12	6	46.35	0	0.00	46.35	6	13,455	0.04%
2020/02/11	0	0.00	11	45.86	46.00	-11	13,347	-0.08%
2020/02/10	10	44.85	0	0.00	45.15	10	13,575	0.07%
2020/02/07	5	45.50	0	0.00	45.40	5	14,026	0.04%
2020/02/06	5	45.70	60	45.56	46.00	-55	14,017	-0.39%
2020/02/04	10	45.00	0	0.00	45.05	10	13,912	0.07%
2020/02/03	1	44.10	0	0.00	44.15	1	13,979	0.01%
2020/01/30	43	45.10	15	45.73	45.00	28	13,719	0.20%
2020/01/20	2	47.10	1	47.10	47.10	1	13,126	0.01%
2020/01/16	0.1	46.90	0	0.00	46.90	0.1	12,986	0.00%
2020/01/14	3	47.00	0	0.00	47.00	3	12,838	0.02%
2020/01/13	0	0.00	10	46.70	46.80	-10	12,734	-0.08%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	10	45.85	0	0.00	45.80	10	12,623	0.08%
2020/01/07	1	46.20	7	46.40	46.30	-6	12,548	-0.05%
2020/01/06	10	46.29	1	46.40	46.40	9	12,563	0.07%
2020/01/02	0	0.00	1	46.45	46.45	-1	12,533	-0.01%
2019/12/31	0.4	46.40	0.3	46.40	46.40	0.1	12,504	0.00%
2019/12/27	1	46.45	1	46.75	46.75	0	12,512	0.00%
2019/12/24	1	46.50	1	46.50	46.50	0	12,542	0.00%
2019/12/23	1	46.55	1	46.65	46.65	0	12,613	0.00%
2019/12/19	1	46.65	0	0.00	46.75	1	12,514	0.01%
2019/12/18	0	0.00	45	46.58	46.75	-45	12,459	-0.36%
2019/12/17	46	46.24	0	0.00	46.50	46	12,454	0.37%
2019/12/16	1.1	47.01	0	0.00	46.60	1.1	12,268	0.01%
2019/12/13	0	0.00	26	46.97	47.15	-26	12,136	-0.21%
2019/12/12	0	0.00	2	46.10	46.05	-2	11,685	-0.02%
2019/12/11	2	45.70	4	46.01	45.95	-2	11,598	-0.02%
2019/12/10	0	0.00	2	45.53	45.55	-2	11,447	-0.02%
2019/12/02	1	44.75	0	0.00	44.80	1	11,513	0.01%
2019/11/29	28	44.88	0	0.00	44.80	28	11,431	0.24%
2019/11/28	7	45.40	10	45.55	45.40	-3	11,208	-0.03%
2019/11/27	0	0.00	6	45.71	45.85	-6	11,107	-0.05%
2019/11/26	1	46.35	2	46.30	46.00	-1	10,945	-0.01%
2019/11/25	2	45.60	21	45.77	46.10	-19	10,286	-0.18%
2019/11/21	7	44.98	0	0.00	45.05	7	10,041	0.07%
2019/11/18	0.1	45.60	0	0.00	45.60	0.1	9,831	0.00%
2019/11/15	1	45.05	0	0.00	45.30	1	9,898	0.01%
2019/11/14	6	45.05	0	0.00	45.10	6	9,986	0.06%
2019/11/13	12.5	45.27	0	0.00	45.30	12.5	10,209	0.12%
2019/11/12	6	45.63	0	0.00	45.55	6	10,259	0.06%
2019/11/08	1	45.50	0	0.00	45.60	1	10,236	0.01%
2019/11/07	9	45.58	1	45.40	45.50	8	10,148	0.08%
2019/11/06	12	45.60	14	45.88	45.85	-2	9,873	-0.02%
2019/11/05	1	45.00	0	0.00	44.95	1	9,380	0.01%
2019/11/04	1	44.70	0	0.00	44.95	1	9,414	0.01%
2019/10/31	11	44.87	0	0.00	44.55	11	9,553	0.12%
2019/10/30	5	45.30	0	0.00	45.45	5	9,452	0.05%
2019/10/29	0	0.00	1	45.40	45.45	-1	9,564	-0.01%
2019/10/24	0	0.00	1	45.50	45.55	-1	9,527	-0.01%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	2	45.28	45.25	-2	9,561	-0.02%
2019/10/16	0.1	45.10	10	45.09	45.25	-9.9	9,499	-0.10%
2019/10/09	0	0.00	0	43.95	43.90	0	9,473	0.00%
2019/10/07	2	44.00	0	0.00	44.00	2	9,406	0.02%
2019/09/18	0	0.00	10	45.55	45.60	-10	10,735	-0.09%
2019/09/17	0	45.30	15	45.33	45.55	-15	10,693	-0.14%
2019/09/16	0.2	45.30	0	0.00	45.30	0.2	10,762	0.00%
2019/09/12	0	0.00	2	45.03	45.00	-2	10,726	-0.02%
2019/09/10	3	44.95	1	45.00	44.90	2	10,813	0.02%
2019/09/09	5	44.40	1	44.50	44.55	4	10,670	0.04%
2019/09/05	0	0.00	1	43.95	43.95	-1	10,660	-0.01%
2019/08/30	5	43.30	5	43.65	43.65	0	10,756	0.00%
2019/08/29	1	43.20	0	0.00	43.15	1	10,797	0.01%
2019/08/28	0	0.00	2	43.60	43.70	-2	10,818	-0.02%
2019/08/26	1	43.10	0	0.00	43.00	1	10,789	0.01%
2019/08/22	1	43.00	0	0.00	43.10	1	10,813	0.01%
2019/08/21	1	42.90	0	0.00	42.90	1	11,145	0.01%
2019/08/20	2	43.00	2	42.95	42.90	0	11,111	0.00%
2019/08/16	0.1	43.15	1	42.00	43.15	-0.9	11,048	-0.01%
2019/08/14	10	42.20	0	0.00	42.05	10	11,055	0.09%
2019/08/13	3	42.37	0	0.00	42.30	3	11,116	0.03%
2019/08/08	2	41.78	0	0.00	41.90	2	11,569	0.02%
2019/08/06	2	41.30	0	0.00	41.70	2	11,901	0.02%
2019/08/02	7	42.39	12	42.42	42.35	-5	11,942	-0.04%
2019/07/25	0	0.00	1	43.80	43.90	-1	12,432	-0.01%
2019/07/24	6	43.60	0	0.00	43.45	6	12,543	0.05%
2019/07/23	0	0.00	1	43.70	43.55	-1	12,576	-0.01%
2019/07/22	0	0.00	4	43.75	43.60	-4	12,563	-0.03%
2019/07/17	5	43.55	0	0.00	43.50	5	12,580	0.04%
2019/07/16	0.2	44.00	0	0.00	44.00	0.2	12,466	0.00%
2019/07/15	5	43.95	5	43.85	43.85	0	12,428	0.00%
2019/07/12	1	43.95	0	0.00	43.95	1	12,723	0.01%
2019/07/11	5	44.15	0	0.00	44.20	5	12,840	0.04%
2019/07/09	4	43.93	0	0.00	44.05	4	13,055	0.03%
2019/07/08	1	44.10	20	44.23	44.20	-19	13,061	-0.15%
2019/07/04	11	44.35	0	0.00	44.35	11	13,236	0.08%
2019/07/03	1	46.00	10	46.05	46.10	-9	13,177	-0.07%
2019/07/02	7	46.30	0	0.00	46.25	7	13,031	0.05%
2019/07/01	5	46.10	0	0.00	46.25	5	12,781	0.04%
2019/06/28	5	45.92	0	0.00	45.85	5	12,611	0.04%
2019/06/27	0	0.00	4	45.94	45.80	-4	12,572	-0.03%
2019/06/26	3	45.15	3	45.45	45.40	0	12,505	0.00%
2019/06/25	1	44.90	10	45.00	44.90	-9	12,469	-0.07%
2019/06/18	0.1	44.50	0	0.00	44.50	0.1	12,656	0.00%
2019/06/17	0.1	44.10	0	0.00	44.10	0.1	12,868	0.00%
2019/06/14	0	0.00	1	43.80	43.55	-1	13,091	-0.01%
2019/06/13	1	43.40	0	0.00	43.65	1	13,170	0.01%
2019/06/11	0	0.00	11	44.27	44.45	-11	13,372	-0.08%
2019/06/10	0	0.00	1	44.15	44.15	-1	13,370	-0.01%
2019/06/04	9	43.60	0	0.00	43.90	9	13,470	0.07%
2019/06/03	50	43.20	0	0.00	43.65	50	13,451	0.37%
2019/05/31	0.1	43.35	0	0.00	43.25	0.1	13,432	0.00%
2019/05/29	2	42.30	0	0.00	42.45	2	13,576	0.01%
2019/05/28	11	42.17	0	0.00	42.30	11	13,740	0.08%
2019/05/23	1	42.35	0	0.00	42.50	1	13,755	0.01%
2019/05/21	0.1	43.20	2	42.60	43.05	-1.9	13,864	-0.01%
2019/05/20	17	41.91	2	41.95	41.90	15	13,733	0.11%
2019/05/17	14	42.00	1	41.65	41.90	13	13,636	0.10%
2019/05/16	13	42.55	2	42.00	42.00	11	13,498	0.08%
2019/05/15	5	43.20	6.8	43.34	43.25	-1.8	13,362	-0.01%
2019/05/14	5	42.98	0	0.00	43.15	5	13,373	0.04%
2019/05/13	11	44.04	0	0.00	43.80	11	13,270	0.08%
2019/05/10	1	45.10	0	0.00	44.60	1	13,345	0.01%
2019/05/09	1	44.70	0	0.00	44.60	1	13,436	0.01%
2019/05/06	7	45.51	0	0.00	45.60	7	13,686	0.05%
2019/05/03	1	46.15	0	0.00	46.15	1	13,628	0.01%
2019/05/02	0	0.00	9.8	46.09	46.40	-9.8	13,506	-0.07%
2019/04/29	4	45.60	7	45.56	45.70	-3	13,422	-0.02%
2019/04/25	0	0.00	1	45.15	45.20	-1	13,629	-0.01%
2019/04/23	1.1	45.26	0	0.00	45.35	1.1	14,182	0.01%
2019/04/22	0	0.00	2	45.30	45.25	-2	14,494	-0.01%
2019/04/18	6	44.85	8	45.04	45.00	-2	14,768	-0.01%
2019/04/17	3.1	45.22	1	45.20	45.20	2.1	14,610	0.01%
2019/04/16	5	45.14	0	0.00	45.30	5	14,477	0.03%
2019/04/11	0	0.00	2.2	45.79	45.55	-2.2	14,325	-0.02%
2019/04/10	0.5	45.65	0	0.00	45.50	0.5	14,249	0.00%
2019/04/08	11	45.37	0	45.45	45.35	11	14,074	0.08%
2019/04/03	0	0.00	12	46.01	46.00	-12	13,801	-0.09%
2019/04/02	0	0.00	5.3	45.93	46.00	-5.3	13,773	-0.04%
2019/03/28	2	44.73	2	45.23	45.10	0	13,404	0.00%
2019/03/27	1	45.00	18	45.00	44.95	-17	13,331	-0.13%
2019/03/25	21	45.70	0	0.00	45.55	21	13,349	0.16%
2019/03/22	1	46.70	0	0.00	46.40	1	13,166	0.01%
2019/03/18	0.1	46.00	1	46.00	46.00	-0.9	12,664	-0.01%
2019/03/15	6	45.24	0	0.00	45.25	6	12,582	0.05%
2019/03/14	4	45.21	0	0.00	45.25	4	12,452	0.03%
2019/03/13	0	0.00	8	45.31	45.25	-8	12,434	-0.06%
2019/03/11	1	44.50	0	0.00	44.50	1	12,436	0.01%
2019/03/08	0	0.00	2	44.70	44.70	-2	12,490	-0.02%
2019/03/07	2	45.00	0	0.00	45.10	2	12,623	0.02%
2019/03/04	0	0.00	0.5	45.15	45.15	-0.5	12,921	0.00%
2019/02/26	1	45.55	0	0.00	45.45	1	12,558	0.01%
2019/02/20	3	45.03	1	45.00	45.05	2	12,003	0.02%
2019/02/19	0	0.00	5	44.90	44.85	-5	11,846	-0.04%
2019/02/15	3	44.42	1	44.55	44.40	2	11,767	0.02%
2019/02/13	1	44.50	0	0.00	44.60	1	11,458	0.01%
2019/02/12	21	44.32	0	0.00	44.30	21	11,447	0.18%
2019/01/29	0	0.00	1	44.55	44.75	-1	11,121	-0.01%
2019/01/28	1.1	44.52	11	44.49	44.60	-9.9	10,954	-0.09%
2019/01/25	5	43.85	0	0.00	44.00	5	10,827	0.05%
2019/01/24	6.5	44.11	0	0.00	44.05	6.5	10,643	0.06%
2019/01/23	1.5	44.30	0	0.00	44.30	1.5	10,634	0.01%
2019/01/22	2	44.30	0	0.00	44.25	2	10,710	0.02%
2019/01/21	5	44.30	5	44.45	44.30	0	10,736	0.00%
2019/01/18	5	44.10	0	0.00	44.15	5	10,904	0.05%
2019/01/17	12	44.10	0	0.00	44.05	12	11,002	0.11%
2019/01/16	11	44.00	0	0.00	44.00	11	10,922	0.10%
2019/01/15	7	44.69	0	0.00	44.60	7	10,614	0.07%
2019/01/14	18	45.30	0	0.00	45.00	18	10,342	0.17%
2019/01/11	12.5	46.36	0	0.00	45.95	12.5	10,140	0.12%
2019/01/10	0	0.00	1	46.75	46.90	-1	9,958	-0.01%
2019/01/09	0	0.00	36	46.75	47.05	-36	10,011	-0.36%
2019/01/07	0	0.00	1	46.10	45.95	-1	10,273	-0.01%
2019/01/04	1	45.00	0	0.00	45.30	1	10,445	0.01%
2019/01/02	9	46.44	5	47.30	46.10	4	11,063	0.04%
2018/12/28	5	46.50	0	0.00	47.05	5	11,114	0.04%
2018/12/24	1	46.65	1	46.80	46.85	0	11,927	0.00%
2018/12/21	0.2	47.30	0	0.00	47.30	0.2	12,410	0.00%
2018/12/20	6	46.90	0	0.00	47.05	6	12,555	0.05%
2018/12/19	0	0.00	2	47.10	47.30	-2	12,580	-0.02%
2018/12/18	5	47.15	0	0.00	47.05	5	12,666	0.04%
2018/12/17	0.1	47.80	0	0.00	47.75	0.1	12,959	0.00%
2018/12/14	2	47.63	0	0.00	47.45	2	13,129	0.02%
2018/12/11	1	47.50	0	0.00	47.25	1	13,061	0.01%
2018/12/10	2	47.70	0	0.00	47.50	2	12,977	0.02%
2018/12/06	21	48.02	2	48.00	48.00	19	12,897	0.15%
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/12/04	1	48.50	0	0.00	48.75	1	12,872	0.01%
2018/11/30	1	48.90	0	0.00	48.80	1	12,724	0.01%
2018/11/29	7	48.83	0	0.00	48.60	7	12,537	0.06%
2018/11/28	2	48.85	2	49.00	48.85	0	12,400	0.00%
2018/11/27	3	49.30	0	0.00	49.10	3	12,281	0.02%
2018/11/19	0.1	51.10	8	51.30	51.50	-7.9	12,437	-0.06%
2018/11/16	4.1	51.19	0	0.00	51.10	4.1	12,391	0.03%
2018/11/15	0.1	50.70	17	51.20	51.10	-16.9	12,432	-0.14%
2018/11/14	17	50.70	0	0.00	51.20	17	12,470	0.14%
2018/11/13	1	51.00	0	0.00	51.00	1	12,510	0.01%
2018/11/09	0	0.00	1	50.50	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	14	50.53	50.90	-14	12,772	-0.11%
2018/11/07	8	50.20	0	0.00	50.30	8	12,670	0.06%
2018/10/31	5	48.00	0	0.00	48.45	5	12,664	0.04%
2018/10/30	1	47.60	40	47.55	47.50	-39	12,580	-0.31%
2018/10/29	20	46.70	0	0.00	46.90	20	12,550	0.16%
2018/10/26	25	47.86	2	46.45	47.10	23	12,485	0.18%
2018/10/25	24	48.33	20	48.95	48.00	4	12,226	0.03%
2018/10/24	2	49.00	0	0.00	49.15	2	12,250	0.02%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/18	1	49.90	0	0.00	49.60	1	12,235	0.01%
2018/10/17	0.2	49.75	0	0.00	49.75	0.2	12,384	0.00%
2018/10/16	5	49.70	0	0.00	49.70	5	12,337	0.04%
2018/10/15	0	0.00	2	49.85	49.95	-2	12,269	-0.02%
2018/10/12	17	49.43	0	0.00	50.10	17	12,013	0.14%
2018/10/11	20	49.98	0	0.00	49.65	20	11,865	0.17%
2018/10/05	13	50.65	0	0.00	50.90	13	11,086	0.12%
2018/10/04	15	51.30	0	0.00	51.60	15	10,810	0.14%
2018/10/02	3	51.93	10	52.20	52.10	-7	10,636	-0.07%
2018/09/28	2	51.20	0	0.00	51.80	2	10,484	0.02%
2018/09/27	0	0.00	10	51.70	51.90	-10	10,330	-0.10%
2018/09/26	20	51.00	0	0.00	51.00	20	10,162	0.20%
2018/09/25	1	51.30	5	51.50	51.10	-4	10,326	-0.04%
2018/09/21	1	50.70	10	51.30	51.10	-9	10,288	-0.09%
2018/09/19	0.1	50.30	0	0.00	50.30	0.1	9,754	0.00%
2018/09/18	0.1	50.00	0	0.00	50.00	0.1	9,957	0.00%
2018/09/11	0	0.00	0.3	49.90	49.80	-0.3	11,015	0.00%
2018/09/10	7	49.56	0	0.00	49.40	7	11,238	0.06%
2018/09/07	13.5	49.92	0	0.00	49.50	13.5	11,443	0.12%
2018/09/06	0.6	50.30	0	0.00	50.10	0.6	11,466	0.01%
2018/09/05	2	50.45	0	0.00	50.20	2	11,510	0.02%
2018/09/04	2	50.80	10	50.90	50.90	-8	11,548	-0.07%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/29	0	0.00	1	50.70	50.90	-1	11,686	-0.01%
2018/08/28	4	50.80	40	50.80	50.80	-36	11,740	-0.31%
2018/08/27	0.1	50.60	2	50.30	50.70	-1.9	11,774	-0.02%
2018/08/24	12.5	49.71	0	0.00	49.85	12.5	11,640	0.11%
2018/08/23	2	49.95	0	0.00	50.10	2	11,918	0.02%
2018/08/22	2.6	50.06	0	0.00	50.10	2.6	12,211	0.02%
2018/08/21	4	49.95	0	0.00	50.00	4	12,096	0.03%
2018/08/17	0.5	50.00	0	0.00	49.90	0.5	12,024	0.00%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	40	50.10	0	0.00	50.10	40	12,264	0.33%
2018/08/10	2.5	50.82	0	0.00	50.90	2.5	12,319	0.02%
2018/08/09	1	50.70	0	0.00	50.40	1	12,483	0.01%
2018/08/07	0.1	50.50	0	0.00	50.50	0.1	12,772	0.00%
2018/07/31	10	50.60	11	50.81	50.70	-1	13,175	-0.01%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/19	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/17	0	0.00	10	50.90	50.80	-10	13,139	-0.08%
2018/07/13	0	0.00	1	50.80	51.00	-1	13,230	-0.01%
2018/07/12	1	50.50	0	0.00	50.70	1	13,283	0.01%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/10	1.1	50.50	0	0.00	50.50	1.1	13,348	0.01%
2018/07/09	1	50.00	1	50.10	50.10	0	13,363	0.00%
2018/07/06	21	49.30	2	49.60	49.45	19	13,375	0.14%
2018/07/05	10	49.50	0	0.00	49.80	10	13,409	0.07%
2018/07/03	10	50.30	0	0.00	50.00	10	13,638	0.07%
2018/07/02	21.1	50.50	0.2	50.50	50.30	20.9	13,535	0.15%
2018/06/29	10	50.60	0	0.00	51.10	10	13,434	0.07%
2018/06/28	0	0.00	10	50.40	50.50	-10	13,314	-0.08%
2018/06/25	11	53.47	0	0.00	53.20	11	12,832	0.09%
2018/06/21	0	0.00	21	54.00	53.90	-21	12,476	-0.17%
2018/06/20	0	0.00	10	53.70	53.70	-10	12,714	-0.08%
2018/06/19	10	53.00	5	53.70	53.00	5	12,672	0.04%
2018/06/08	0	0.00	2	53.90	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	5	53.40	54.00	-5	12,354	-0.04%
2018/06/06	0.1	53.10	24	53.23	53.30	-23.9	12,473	-0.19%
2018/05/30	43	51.49	0	0.00	51.20	43	12,242	0.35%
2018/05/28	0	0.00	17	53.40	53.30	-17	12,441	-0.14%
2018/05/25	0.1	52.90	3	53.20	53.10	-2.9	12,581	-0.02%
2018/05/23	3	53.40	2	53.70	53.30	1	12,693	0.01%
2018/05/22	0	0.00	6.2	53.60	53.70	-6.2	12,665	-0.05%
2018/05/21	0	0.00	11	53.02	53.20	-11	12,638	-0.09%
2018/05/18	0	0.00	7	52.89	52.90	-7	12,560	-0.06%
2018/05/17	6	52.63	12	52.46	52.50	-6	12,527	-0.05%
2018/05/16	0	0.00	10	51.90	52.20	-10	12,388	-0.08%
2018/05/15	0	0.00	10	52.20	51.20	-10	12,430	-0.08%
2018/05/14	0.2	51.70	5	51.90	51.80	-4.9	12,756	-0.04%
2018/05/11	0	0.00	9	51.64	51.80	-9	12,840	-0.07%
2018/05/09	0.1	50.50	0	0.00	50.70	0.1	12,756	0.00%
2018/05/04	1	50.40	6	50.10	50.10	-5	12,970	-0.04%
2018/05/03	15	50.83	0	0.00	50.40	15	12,844	0.12%
2018/04/30	0	0.00	15	50.90	51.00	-15	13,175	-0.11%
2018/04/27	0	0.00	11	50.71	50.80	-11	13,174	-0.08%
2018/04/26	15	50.37	10	50.40	50.50	5	13,220	0.04%
2018/04/25	5	50.00	0	0.00	50.30	5	13,266	0.04%
2018/04/24	10	50.20	3.1	50.10	50.20	7	13,388	0.05%
2018/04/18	3	50.10	0	0.00	50.00	3	14,012	0.02%
2018/04/16	2	50.70	0	0.00	50.60	2	14,244	0.01%
2018/04/12	0	0.00	2	51.00	51.00	-2	14,474	-0.01%
2018/04/11	3	51.00	0	0.00	51.00	3	14,669	0.02%
2018/04/03	15	49.82	0	0.00	49.90	15	14,590	0.10%
2018/03/30	0	0.00	1	50.40	50.10	-1	14,685	-0.01%
2018/03/23	24	50.13	0	0.00	50.30	24	14,657	0.16%
2018/03/21	0	0.00	1	51.50	51.50	-1	14,331	-0.01%
2018/03/20	1	51.70	0	0.00	51.70	1	14,382	0.01%
2018/03/12	0	0.00	5	52.20	51.80	-5	14,194	-0.04%
2018/03/09	1	50.40	0	0.00	50.50	1	14,081	0.01%
2018/03/08	5	50.40	0	0.00	50.40	5	14,429	0.03%
2018/03/06	355	50.60	0	0.00	50.30	355	15,322	2.32%	大買/鉅額交易
2018/03/02	6	50.97	4	51.20	50.80	2	15,494	0.01%
2018/03/01	5	51.70	1.1	52.00	52.20	3.9	15,358	0.03%
2018/02/26	0	0.00	5	52.40	52.20	-5	15,360	-0.03%
2018/02/12	2	50.80	0	0.00	51.00	2	16,782	0.01%
2018/02/08	1	50.60	0	0.00	50.60	1	16,607	0.01%
2018/02/07	71	51.00	22	50.38	50.20	49	16,574	0.30%
2018/02/06	5	49.55	0	0.00	49.20	5	16,301	0.03%
2018/02/05	0	0.00	414	52.10	52.10	-414	15,858	-2.61%	大賣/鉅額交易
2018/02/01	0	0.00	1	54.20	54.00	-1	15,579	-0.01%
2018/01/30	1	53.20	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	1	54.00	54.00	-1	15,380	-0.01%
2018/01/24	0	0.00	2	52.80	52.80	-2	15,373	-0.01%
2018/01/17	10	54.10	10	54.00	54.20	0	15,074	0.00%
2018/01/15	10	54.20	15	54.13	54.10	-5	14,546	-0.03%
2018/01/10	22	53.17	1	53.40	53.00	21	14,236	0.15%
2018/01/09	0	0.00	3	52.43	52.50	-3	14,055	-0.02%
2018/01/08	0	0.00	6.6	52.45	52.50	-6.6	13,984	-0.05%
2018/01/04	0	0.00	10	51.80	51.90	-10	13,779	-0.07%
2018/01/03	0	0.00	15	51.20	51.50	-15	13,865	-0.11%