富邦金 (2881)-群益金鼎-新莊券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
91.6
漲跌
▲1.3
漲幅
+1.44%
成交量
12,597張
產業
上市金融類股
2593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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/10/16	14.1	90.79	11	90.87	90.30	3.1	22,691	0.01%
2024/10/15	0	0.00	6.3	91.26	91.90	-6.3	22,761	-0.03%
2024/10/14	1	90.10	1	90.70	90.50	0	22,995	0.00%
2024/10/11	0	0.00	3	91.10	90.70	-3	23,459	-0.01%
2024/10/09	0	0.00	8	91.50	90.60	-8	24,140	-0.03%
2024/10/08	5.1	90.10	5	90.22	91.40	0.1	24,555	0.00%
2024/10/07	0	0.00	2	90.90	91.10	-2	24,614	-0.01%
2024/10/04	6.1	89.85	6	89.55	90.10	0.1	24,759	0.00%
2024/10/01	2	90.10	2	89.80	90.70	0	24,857	0.00%
2024/09/30	6.1	90.65	4	91.28	90.40	2.1	24,899	0.01%
2024/09/27	6	91.52	5	91.52	91.30	1	25,011	0.00%
2024/09/26	7	93.26	1.1	93.59	93.00	5.9	25,013	0.02%
2024/09/25	1	92.40	6.1	92.87	93.30	-5.1	25,065	-0.02%
2024/09/24	1	91.70	1	92.19	92.60	0	25,081	0.00%
2024/09/23	1	90.40	3	91.37	91.90	-2	24,959	-0.01%
2024/09/20	0	0.00	13	90.25	90.80	-13	24,779	-0.05%
2024/09/19	0	0.00	1.1	88.00	89.30	-1.1	24,364	0.00%
2024/09/18	1	87.70	1	87.90	87.10	0	24,275	0.00%
2024/09/16	0	0.00	2.1	86.61	86.80	-2.1	24,356	-0.01%
2024/09/13	2.1	86.03	0.1	86.60	86.70	2	24,457	0.01%
2024/09/12	0.1	86.20	1.2	86.37	85.80	-1.1	24,581	0.00%
2024/09/11	8.1	85.48	2	85.30	85.50	6.1	24,518	0.02%
2024/09/10	6	86.78	10	87.00	86.40	-4	24,405	-0.02%
2024/09/09	22.1	86.06	2	85.80	86.00	20.1	24,202	0.08%
2024/09/06	13.6	92.20	0	0.00	92.50	13.6	23,818	0.06%
2024/09/05	2	91.45	5	92.10	92.30	-3	23,891	-0.01%
2024/09/04	4	90.73	2	90.70	90.50	2	23,916	0.01%
2024/09/03	7	93.33	4	93.55	93.70	3	23,666	0.01%
2024/09/02	8	94.39	7.7	94.31	94.00	0.3	23,793	0.00%
2024/08/30	0	0.00	6	92.03	91.90	-6	23,527	-0.03%
2024/08/29	5.1	91.61	0	0.00	91.30	5.1	23,260	0.02%
2024/08/28	5	91.78	2.2	92.02	92.00	2.8	23,201	0.01%
2024/08/27	4	91.88	3	92.07	92.20	1	23,547	0.00%
2024/08/26	3	91.77	7	91.66	91.90	-4	23,570	-0.02%
2024/08/23	5	88.66	3.5	88.61	89.00	1.5	23,443	0.01%
2024/08/22	15.3	87.93	0.1	88.10	88.10	15.2	23,449	0.06%
2024/08/21	2	89.15	1	88.90	89.20	1	23,410	0.00%
2024/08/20	5	88.98	0	0.00	88.80	5	23,578	0.02%
2024/08/19	11.1	90.68	10.9	90.09	90.00	0.2	23,460	0.00%
2024/08/16	2	92.00	17.8	91.54	92.40	-15.8	23,206	-0.07%
2024/08/15	0	89.30	2.5	89.29	89.00	-2.5	22,631	-0.01%
2024/08/14	0	0.00	49.4	89.26	89.30	-49.4	22,604	-0.22%
2024/08/13	0	0.00	18	87.34	87.50	-18	22,552	-0.08%
2024/08/12	2	87.25	4.1	87.39	86.80	-2.1	23,115	-0.01%
2024/08/09	1	85.90	26	86.06	86.00	-25	23,645	-0.11%
2024/08/08	9	83.01	1.5	84.10	83.10	7.5	23,424	0.03%
2024/08/07	3	82.47	2	82.50	82.60	1	23,402	0.00%
2024/08/06	5.5	80.72	13	79.44	80.70	-7.5	23,694	-0.03%
2024/08/05	17.2	81.75	8	81.40	79.00	9.2	23,480	0.04%
2024/08/02	10	86.69	2	86.00	86.90	8	22,894	0.03%
2024/08/01	0	0.00	3	89.20	88.20	-3	22,777	-0.01%
2024/07/31	7.5	86.43	10	87.95	88.20	-2.5	22,727	-0.01%
2024/07/30	3	85.93	2	86.30	86.50	1	22,520	0.00%
2024/07/29	1	87.10	6.6	86.98	87.20	-5.6	22,530	-0.02%
2024/07/26	0	84.90	5	84.68	84.90	-5	22,333	-0.02%
2024/07/23	2	84.70	1	84.50	85.50	1	22,420	0.00%
2024/07/22	4.8	83.45	4	83.48	82.60	0.8	22,386	0.00%
2024/07/19	17.9	85.38	5	86.32	86.10	12.9	21,848	0.06%
2024/07/18	19.1	89.59	4	89.70	89.90	15.1	21,122	0.07%
2024/07/17	2	91.30	8	92.30	91.00	-6	20,524	-0.03%
2024/07/16	5	91.10	11.1	91.49	91.70	-6.1	20,248	-0.03%
2024/07/15	5	90.84	6.2	91.36	90.90	-1.2	20,299	-0.01%
2024/07/12	10	91.74	13.2	92.26	91.90	-3.2	20,058	-0.02%
2024/07/11	0.5	92.96	6.3	91.39	92.40	-5.8	19,740	-0.03%
2024/07/10	12	89.34	20.1	89.65	89.10	-8.1	19,336	-0.04%
2024/07/09	7	85.60	2	86.10	86.00	5	18,931	0.03%
2024/07/08	10	85.85	6.8	85.73	86.00	3.2	18,906	0.02%
2024/07/05	11	84.71	6.1	84.60	84.90	4.9	18,872	0.03%
2024/07/04	4	83.30	7	83.68	83.70	-3	18,683	-0.02%
2024/07/03	0	0.00	6.5	82.42	83.30	-6.5	18,577	-0.03%
2024/07/02	0	0.00	6.7	80.89	81.00	-6.7	18,231	-0.04%
2024/07/01	2	80.10	2.1	80.35	80.40	-0.1	18,105	0.00%
2024/06/28	0	0.00	4.2	79.34	79.30	-4.2	17,915	-0.02%
2024/06/27	0	0.00	1	78.20	78.40	-1	17,595	-0.01%
2024/06/26	1	77.60	1	78.40	77.80	0	17,536	0.00%
2024/06/25	5	78.20	0.1	78.20	78.50	4.9	17,452	0.03%
2024/06/24	1.9	77.79	2.5	78.06	78.10	-0.6	17,366	0.00%
2024/06/21	0	0.00	8	78.05	78.30	-8	17,199	-0.05%
2024/06/20	1	77.20	1.3	77.90	78.00	-0.3	17,088	0.00%
2024/06/19	2	77.10	13.7	77.49	77.80	-11.7	17,157	-0.07%
2024/06/18	0	0.00	6	76.72	77.00	-6	17,177	-0.03%
2024/06/17	1.1	76.47	1	75.90	76.00	0.1	17,240	0.00%
2024/06/14	5	76.30	1	76.80	76.90	4	17,282	0.02%
2024/06/12	6	76.18	5	76.30	76.00	1	17,691	0.01%
2024/06/11	2	76.70	21.3	77.42	77.30	-19.3	17,840	-0.11%
2024/06/07	0	0.00	2.5	75.82	76.00	-2.5	17,717	-0.01%
2024/06/06	0.2	74.70	10.1	74.87	75.20	-9.9	17,624	-0.06%
2024/06/03	0	0.00	6	73.73	73.80	-6	17,811	-0.03%
2024/05/31	0	0.00	12.1	73.15	73.40	-12.1	17,793	-0.07%
2024/05/30	6	72.25	0	0.00	71.90	6	17,416	0.03%
2024/05/29	6	72.78	0	0.00	72.40	6	17,207	0.03%
2024/05/28	32	73.85	1	73.90	73.80	31	17,000	0.18%
2024/05/27	3	73.40	3	73.40	73.50	0	17,189	0.00%
2024/05/24	1	73.10	0.1	73.40	73.30	0.9	17,134	0.01%
2024/05/23	3.5	72.44	0	72.70	72.50	3.4	16,972	0.02%
2024/05/21	6.4	72.71	5.2	72.89	72.90	1.3	16,866	0.01%
2024/05/20	7.1	73.73	2	73.50	73.80	5.1	16,774	0.03%
2024/05/17	0	0.00	3	74.60	74.60	-3	16,753	-0.02%
2024/05/16	2.2	74.53	18	75.27	73.90	-15.8	16,559	-0.10%
2024/05/15	11.5	73.77	44.7	73.34	73.80	-33.2	16,076	-0.21%
2024/05/14	0	0.00	1	71.40	71.20	-1	15,585	-0.01%
2024/05/13	0	0.00	13	71.21	71.50	-13	15,535	-0.08%
2024/05/10	2.5	70.70	18.7	71.11	71.80	-16.2	15,359	-0.11%
2024/05/09	11	69.91	12	70.33	69.90	-1	14,925	-0.01%
2024/05/08	0.2	69.60	3	69.80	69.90	-2.8	14,769	-0.02%
2024/05/07	2.1	69.51	3	69.93	69.90	-0.9	14,815	-0.01%
2024/05/06	12	69.73	2	69.60	70.00	10	14,722	0.07%
2024/05/03	1	69.00	3	69.50	69.00	-2	14,643	-0.01%
2024/05/02	5	69.32	7.1	69.70	69.00	-2	14,623	-0.01%
2024/04/30	0.2	69.30	0	0.00	69.10	0.2	14,584	0.00%
2024/04/29	10	69.20	11.3	68.96	69.40	-1.3	14,502	-0.01%
2024/04/26	14.3	67.76	1	67.80	67.60	13.3	14,280	0.09%
2024/04/25	1.1	66.30	0	0.00	66.40	1.1	14,183	0.01%
2024/04/23	3.6	66.47	0	0.00	66.30	3.6	14,674	0.02%
2024/04/22	1	65.70	1	65.90	66.20	0	14,818	0.00%
2024/04/19	5.8	65.22	0	0.00	65.00	5.8	14,682	0.04%
2024/04/18	1.1	66.34	0	0.00	66.30	1.1	14,312	0.01%
2024/04/17	1.1	66.08	0	0.00	66.00	1.1	14,158	0.01%
2024/04/16	6.3	66.49	0.4	66.23	65.70	5.9	14,009	0.04%
2024/04/15	1	67.30	0	0.00	67.40	1	13,715	0.01%
2024/04/12	3.1	67.81	0	0.00	67.80	3.1	13,827	0.02%
2024/04/11	8.2	68.44	0	0.00	68.40	8.2	13,737	0.06%
2024/04/10	15	69.80	0	70.00	69.20	15	13,540	0.11%
2024/04/09	21	69.50	5	69.70	70.00	16	13,590	0.12%
2024/04/08	6	68.37	0	0.00	68.70	6	13,482	0.04%
2024/04/03	7.1	68.79	3.2	69.35	68.60	3.9	13,479	0.03%
2024/04/02	0	69.60	0	0.00	69.50	0	13,362	0.00%
2024/04/01	0	0.00	1	69.80	69.50	-1	13,371	-0.01%
2024/03/29	0.1	69.60	3	69.70	69.70	-2.9	13,366	-0.02%
2024/03/28	0	69.40	0	0.00	69.30	0	13,306	0.00%
2024/03/27	5	69.40	0	0.00	69.80	5	13,244	0.04%
2024/03/26	5	69.32	0	0.00	69.60	5	13,283	0.04%
2024/03/25	1	69.01	0.1	69.10	69.00	1	13,373	0.01%
2024/03/22	3.2	69.95	2.7	69.97	69.60	0.6	13,255	0.00%
2024/03/20	0	69.50	0.1	69.71	69.60	-0.1	13,290	0.00%
2024/03/19	0	69.50	1	69.90	69.80	-1	13,945	-0.01%
2024/03/18	0	0.00	5.5	69.43	69.50	-5.5	13,834	-0.04%
2024/03/14	1	70.40	9.2	70.38	70.70	-8.2	13,274	-0.06%
2024/03/13	0	0.00	12	69.77	69.90	-12	13,016	-0.09%
2024/03/11	3	69.37	1.1	69.23	69.20	1.9	12,911	0.01%
2024/03/08	0.1	68.31	2.3	68.80	69.20	-2.1	12,838	-0.02%
2024/03/07	1.2	68.00	2	67.40	68.10	-0.8	12,575	-0.01%
2024/03/06	3	67.30	0	0.00	67.30	3	12,463	0.02%
2024/03/01	0.3	67.60	0.1	67.40	67.40	0.2	12,878	0.00%
2024/02/29	0	0.00	1.5	67.89	68.00	-1.5	12,846	-0.01%
2024/02/27	0	66.60	14.2	66.90	66.90	-14.2	12,588	-0.11%
2024/02/26	0	0.00	25	66.57	66.90	-25	12,529	-0.20%
2024/02/23	0	0.00	0.3	66.60	66.60	-0.3	12,538	0.00%
2024/02/22	0	0.00	2	66.55	66.50	-2	12,925	-0.02%
2024/02/21	0.1	66.00	0	0.00	66.30	0.1	13,007	0.00%
2024/02/20	0	66.30	6	66.42	66.50	-6	13,092	-0.05%
2024/02/16	1.2	65.84	0	0.00	65.90	1.2	13,316	0.01%
2024/02/15	0.1	65.30	4.1	65.51	65.30	-4	13,218	-0.03%
2024/02/01	0	64.40	0	0.00	64.80	0	12,788	0.00%
2024/01/31	0	0.00	9	64.40	64.50	-9	12,743	-0.07%
2024/01/30	0	64.30	0	0.00	64.30	0	12,664	0.00%
2024/01/29	0	0.00	1.2	64.67	64.80	-1.2	12,620	-0.01%
2024/01/26	0.1	64.70	3	64.80	64.80	-2.9	12,633	-0.02%
2024/01/25	0.1	64.40	1.2	64.56	64.60	-1.1	12,627	-0.01%
2024/01/24	0.6	64.10	5.2	64.10	64.40	-4.6	12,680	-0.04%
2024/01/23	0	0.00	1	63.80	63.90	-1	12,652	-0.01%
2024/01/22	0	0.00	11	63.23	63.20	-11	12,692	-0.09%
2024/01/19	1	63.00	8	63.10	63.00	-7	12,624	-0.06%
2024/01/18	0	62.60	0	0.00	62.30	0	12,575	0.00%
2024/01/17	2	62.70	0	0.00	62.30	2	12,378	0.02%
2024/01/16	1.1	63.22	0	0.00	63.20	1.1	12,011	0.01%
2024/01/15	1	64.40	0	0.00	64.10	1	11,979	0.01%
2024/01/12	1	64.10	0	0.00	64.10	1	12,266	0.01%
2024/01/11	0	64.10	0	0.00	63.90	0	12,340	0.00%
2024/01/10	0	0.00	0.1	64.00	64.00	-0.1	12,641	0.00%
2024/01/09	0.2	64.00	0	0.00	64.00	0.2	12,669	0.00%
2024/01/08	2	64.40	1.7	64.20	64.10	0.3	12,707	0.00%
2024/01/05	0.3	63.48	0.1	63.40	63.20	0.2	12,586	0.00%
2024/01/04	0	63.50	0	0.00	63.50	0	12,612	0.00%
2024/01/03	11.1	63.85	0.3	63.80	63.70	10.8	12,742	0.08%
2024/01/02	0	64.40	0	0.00	64.60	0	12,604	0.00%
2023/12/29	0	0.00	1	64.50	64.80	-1	12,693	-0.01%
2023/12/27	1.3	64.38	0	0.00	64.60	1.3	12,812	0.01%
2023/12/26	0	0.00	5	63.90	64.30	-5	12,796	-0.04%
2023/12/25	0	0.00	0.2	63.70	63.70	-0.2	12,845	0.00%
2023/12/22	1	63.50	0	0.00	63.50	1	12,920	0.01%
2023/12/21	0	0.00	5	63.30	63.40	-5	13,057	-0.04%
2023/12/20	2	63.65	0	0.00	63.60	2	13,042	0.02%
2023/12/19	10	64.20	0	0.00	63.90	10	13,026	0.08%
2023/12/18	0	64.30	3	64.30	64.50	-3	13,092	-0.02%
2023/12/15	0	64.80	1	64.90	65.10	-1	13,080	-0.01%
2023/12/14	0	0.00	4.5	65.11	65.20	-4.5	12,662	-0.04%
2023/12/13	0	62.90	0.1	62.90	62.90	0	11,823	0.00%
2023/12/11	0	62.90	0	0.00	62.90	0	11,981	0.00%
2023/12/08	0	62.90	5.3	62.82	63.20	-5.3	11,956	-0.04%
2023/12/07	8.2	62.83	14	63.00	63.20	-5.8	11,888	-0.05%
2023/12/06	0	63.90	0.2	63.90	63.80	-0.2	11,678	0.00%
2023/12/04	0	0.00	2	64.35	64.40	-2	11,562	-0.02%
2023/12/01	18	63.76	0	0.00	63.80	18	11,614	0.16%
2023/11/29	0	0.00	2.7	63.95	63.70	-2.7	11,359	-0.02%
2023/11/28	0	0.00	2	64.00	63.90	-2	11,377	-0.02%
2023/11/27	0	0.00	0.7	63.85	63.50	-0.7	11,505	-0.01%
2023/11/22	0	0.00	3.1	64.59	64.60	-3.1	11,573	-0.03%
2023/11/21	0	0.00	12.6	64.19	64.90	-12.6	11,556	-0.11%
2023/11/20	0.5	63.10	7	63.27	63.50	-6.5	11,121	-0.06%
2023/11/17	0.3	62.90	0.2	62.80	63.20	0.1	11,019	0.00%
2023/11/16	0	0.00	13.1	62.90	62.90	-13.1	10,907	-0.12%
2023/11/15	0	0.00	0.1	62.50	62.70	-0.1	10,849	0.00%
2023/11/14	19	61.80	0	0.00	61.70	19	10,586	0.18%
2023/11/09	0.1	61.50	0.1	61.40	61.70	-0.1	11,043	0.00%
2023/11/07	0	0.00	1	61.20	61.50	-1	11,421	-0.01%
2023/11/06	0	0.00	8.3	61.52	61.50	-8.3	11,533	-0.07%
2023/11/03	0.3	61.00	2.1	61.00	61.30	-1.8	11,525	-0.02%
2023/11/02	5	60.90	0	0.00	60.90	5	11,606	0.04%
2023/11/01	0.1	60.10	0	0.00	60.00	0.1	11,598	0.00%
2023/10/31	2	60.00	0	0.00	60.10	2	11,596	0.02%
2023/10/30	1	59.90	0	0.00	59.80	1	11,953	0.01%
2023/10/24	10.2	59.80	0	0.00	59.90	10.2	12,831	0.08%
2023/10/23	1.6	59.76	0	0.00	59.90	1.6	12,972	0.01%
2023/10/20	1.1	59.97	0	0.00	60.70	1.1	12,837	0.01%
2023/10/19	0	0.00	1	61.30	61.00	-1	12,622	-0.01%
2023/10/18	1.1	60.81	0	0.00	61.40	1.1	12,692	0.01%
2023/10/16	0.4	60.93	0	0.00	61.00	0.4	13,008	0.00%
2023/10/13	1.1	60.93	0	0.00	60.90	1.1	13,435	0.01%
2023/10/12	1.2	61.12	0	0.00	61.70	1.2	13,830	0.01%
2023/10/11	1	60.90	3	61.27	61.60	-2	13,883	-0.01%
2023/10/06	1	60.60	0	0.00	60.70	1	13,848	0.01%
2023/10/05	2	59.70	0	0.00	60.50	2	14,091	0.01%
2023/10/04	3.2	59.94	1	59.70	59.70	2.2	14,204	0.02%
2023/10/02	2.2	60.81	0	0.00	60.80	2.2	14,187	0.02%
2023/09/28	0	0.00	5	61.30	60.70	-5	14,444	-0.03%
2023/09/27	1.1	60.22	2.1	60.50	60.60	-1	14,373	-0.01%
2023/09/26	29.3	60.73	0	0.00	60.60	29.3	14,355	0.20%
2023/09/25	1	61.00	0	0.00	61.30	1	14,201	0.01%
2023/09/22	1.1	61.02	2	61.20	61.00	-0.9	14,276	-0.01%
2023/09/21	0.3	61.55	0	0.00	61.40	0.3	14,252	0.00%
2023/09/20	1.1	62.02	0	0.00	62.10	1.1	14,145	0.01%
2023/09/19	0.5	62.70	0	62.80	62.60	0.5	14,108	0.00%
2023/09/18	0.1	62.60	1	62.60	62.80	-1	14,238	-0.01%
2023/09/15	0.1	62.90	0	0.00	62.50	0.1	14,283	0.00%
2023/09/14	5	62.90	0	0.00	62.90	5	14,131	0.04%
2023/09/12	0.1	62.00	0	0.00	62.10	0.1	14,457	0.00%
2023/09/08	1	61.40	0	0.00	61.80	1	14,636	0.01%
2023/09/07	0	61.40	4	61.40	61.20	-4	14,888	-0.03%
2023/09/06	5.2	61.50	0	0.00	61.40	5.2	14,932	0.03%
2023/09/05	0.1	61.90	0	0.00	61.80	0.1	14,867	0.00%
2023/09/04	1.1	62.21	0	0.00	62.20	1.1	15,154	0.01%
2023/09/01	0	64.80	0	0.00	64.80	0	15,252	0.00%
2023/08/31	1.5	63.89	0	0.00	63.60	1.5	15,202	0.01%
2023/08/30	1	64.60	1	64.50	64.50	0	15,332	0.00%
2023/08/29	0	0.00	6	64.15	64.40	-6	15,360	-0.04%
2023/08/28	0.1	63.60	5	63.70	64.10	-4.9	15,470	-0.03%
2023/08/25	0.1	63.19	2	62.70	62.80	-1.9	15,792	-0.01%
2023/08/24	1.1	63.02	1	63.10	63.30	0.1	15,792	0.00%
2023/08/22	0	62.90	0	0.00	62.80	0	15,989	0.00%
2023/08/21	0.1	62.80	0.3	63.20	63.10	-0.2	16,090	0.00%
2023/08/18	2.7	62.72	0	0.00	62.40	2.7	16,100	0.02%
2023/08/17	1.3	62.01	0	0.00	62.50	1.3	16,188	0.01%
2023/08/16	0.4	62.81	6	62.60	62.50	-5.7	16,093	-0.04%
2023/08/15	1.1	63.91	6	63.90	63.50	-4.9	16,282	-0.03%
2023/08/14	0.4	64.19	21	63.63	63.90	-20.6	16,421	-0.13%
2023/08/11	0	0.00	1.8	65.83	65.40	-1.8	16,400	-0.01%
2023/08/10	0.1	65.10	0	0.00	65.40	0.1	16,416	0.00%
2023/08/09	1	65.10	0	0.00	65.30	1	16,407	0.01%
2023/08/08	1.1	65.30	0	0.00	65.20	1.1	16,380	0.01%
2023/08/07	0.1	65.30	0	0.00	65.50	0.1	16,382	0.00%
2023/08/04	0.3	64.90	1	64.70	64.80	-0.8	16,316	0.00%
2023/08/02	0.2	65.25	0	0.00	65.10	0.2	16,297	0.00%
2023/08/01	9	66.40	2	66.40	66.50	7	15,960	0.04%
2023/07/31	2.1	65.44	3	66.10	65.50	-0.9	15,665	-0.01%
2023/07/27	1	65.70	2	65.55	65.50	-1	15,296	-0.01%
2023/07/26	2	63.60	21	63.42	64.50	-19	15,046	-0.13%
2023/07/25	5	62.90	16	63.17	62.90	-11	15,020	-0.07%
2023/07/24	5	62.60	1	62.60	62.60	4	15,005	0.03%
2023/07/21	6	62.90	0	0.00	63.00	6	15,021	0.04%
2023/07/20	2	63.25	17	63.43	63.50	-15	14,889	-0.10%
2023/07/19	9	64.82	5.1	64.90	64.80	3.9	14,630	0.03%
2023/07/18	1	65.10	3.1	65.37	65.60	-2.1	14,191	-0.01%
2023/07/17	7	63.39	19.6	64.05	65.00	-12.6	13,720	-0.09%
2023/07/14	0	0.00	1.6	62.34	62.50	-1.6	13,211	-0.01%
2023/07/13	10.3	61.89	0	0.00	61.70	10.3	13,027	0.08%
2023/07/12	5	61.50	0	0.00	62.00	5	12,912	0.04%
2023/07/11	0	0.00	32	61.50	61.40	-32	12,824	-0.25%
2023/07/10	0.3	60.36	1	60.70	60.20	-0.8	12,675	-0.01%
2023/07/07	1.2	59.83	0	0.00	60.00	1.2	12,651	0.01%
2023/07/06	16.2	60.25	0	0.00	60.30	16.2	12,548	0.13%
2023/07/05	0	0.00	0.2	61.20	61.00	-0.2	12,260	0.00%
2023/07/04	0	0.00	0.1	61.20	60.90	-0.1	12,220	0.00%
2023/06/30	0.1	61.16	21	61.00	60.80	-21	12,278	-0.17%
2023/06/28	0	0.00	10	61.30	61.40	-10	12,081	-0.08%
2023/06/27	2.1	60.71	0	0.00	60.60	2.1	12,038	0.02%
2023/06/26	10.2	60.91	0	0.00	60.80	10.2	11,997	0.09%
2023/06/21	6	61.40	55	61.33	61.40	-49	11,924	-0.41%
2023/06/20	0.2	61.20	0	0.00	61.10	0.2	11,955	0.00%
2023/06/19	2	60.90	0	0.00	61.30	2	12,081	0.02%
2023/06/16	0.2	61.50	0	0.00	61.10	0.2	12,007	0.00%
2023/06/15	0.1	61.70	10	61.60	61.60	-9.9	11,954	-0.08%
2023/06/14	0	0.00	1	61.60	61.80	-1	12,219	-0.01%
2023/06/13	0	0.00	2.3	61.39	61.10	-2.3	12,343	-0.02%
2023/06/12	0.4	61.40	0	0.00	61.20	0.4	12,213	0.00%
2023/06/08	35.2	60.86	6.1	61.40	60.80	29.1	12,494	0.23%
2023/06/07	0.1	61.90	5	62.00	61.80	-4.9	12,352	-0.04%
2023/06/06	3.2	61.68	0	0.00	61.90	3.2	12,304	0.03%
2023/06/02	0.1	60.88	0	0.00	60.60	0.1	12,012	0.00%
2023/06/01	10.3	60.26	0	0.00	60.40	10.3	12,041	0.09%
2023/05/31	0	61.00	0	0.00	60.80	0	11,927	0.00%
2023/05/30	0	0.00	1	61.20	60.80	-1	11,582	-0.01%
2023/05/29	2	61.40	0.7	60.90	61.10	1.3	11,633	0.01%
2023/05/26	5.2	60.70	0	0.00	60.50	5.2	11,608	0.04%
2023/05/25	23.2	60.45	1	60.50	60.40	22.2	11,589	0.19%
2023/05/24	44	60.86	0	0.00	61.40	44	11,565	0.38%
2023/05/23	14	61.50	0	0.00	61.40	14	11,496	0.12%
2023/05/22	16	61.56	2	61.70	61.70	14	11,417	0.12%
2023/05/19	0	0.00	2	61.65	61.60	-2	11,470	-0.02%
2023/05/18	0	0.00	1.3	60.76	61.10	-1.3	11,160	-0.01%
2023/05/17	0	0.00	1.2	59.90	60.20	-1.2	10,900	-0.01%
2023/05/16	2	59.40	0	0.00	59.80	2	10,761	0.02%
2023/05/15	14	59.00	1	59.40	59.40	13	10,721	0.12%
2023/05/12	0.1	59.12	0	0.00	59.00	0.1	10,668	0.00%
2023/05/10	1.1	59.29	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	1.2	59.47	0	0.00	59.50	1.2	10,632	0.01%
2023/05/04	0	0.00	1	59.10	59.10	-1	10,960	-0.01%
2023/05/02	1	58.50	0	0.00	58.80	1	11,425	0.01%
2023/04/28	0.5	59.20	110	59.18	59.00	-109.5	11,833	-0.93%	大賣/鉅額交易
2023/04/27	1	57.50	7	57.90	57.70	-6	11,860	-0.05%
2023/04/26	1	57.50	1	57.70	57.80	0	11,935	0.00%
2023/04/25	1	58.10	0	0.00	57.50	1	11,854	0.01%
2023/04/24	0.1	57.90	1	58.00	58.10	-0.9	11,882	-0.01%
2023/04/21	0.1	57.90	1	58.20	57.90	-0.9	12,012	-0.01%
2023/04/20	1	57.80	0	0.00	57.90	1	12,097	0.01%
2023/04/19	0.2	58.50	3.2	58.13	58.20	-3	12,308	-0.02%
2023/04/14	2.3	58.55	0	0.00	58.60	2.3	12,465	0.02%
2023/04/13	1	57.50	0	0.00	57.40	1	12,353	0.01%
2023/04/12	0	0.00	3	57.07	57.30	-3	12,300	-0.02%
2023/04/11	0	0.00	0.3	57.10	57.10	-0.3	12,297	0.00%
2023/04/10	0.2	57.10	0	0.00	57.10	0.2	12,282	0.00%
2023/04/07	0.1	56.90	10.3	57.00	56.90	-10.2	12,277	-0.08%
2023/04/06	0.2	56.70	1	56.80	56.80	-0.9	12,256	-0.01%
2023/03/31	0	0.00	2	57.00	56.50	-2	12,223	-0.02%
2023/03/30	0	56.70	0	0.00	56.80	0	12,212	0.00%
2023/03/29	0	0.00	1	56.70	56.90	-1	12,306	-0.01%
2023/03/27	0.4	56.30	0.2	56.50	56.30	0.3	12,707	0.00%
2023/03/24	0	56.40	0	56.50	56.30	0	13,079	0.00%
2023/03/23	0	0.00	2	56.50	56.50	-2	13,077	-0.02%
2023/03/22	1.3	55.78	7.3	56.03	56.20	-6	13,097	-0.05%
2023/03/21	2.4	55.49	1	55.60	55.30	1.4	13,028	0.01%
2023/03/20	8.3	55.02	1	55.00	55.00	7.3	13,252	0.05%
2023/03/16	8.3	55.33	11.2	55.39	55.10	-2.9	13,023	-0.02%
2023/03/15	3.6	56.77	1	57.20	56.50	2.6	12,799	0.02%
2023/03/14	13	56.75	0	0.00	56.70	13	12,817	0.10%
2023/03/13	8.7	57.55	0	0.00	57.70	8.7	12,695	0.07%
2023/03/10	45.5	58.57	12	58.28	58.30	33.5	12,600	0.27%
2023/03/09	1	59.40	0	0.00	59.40	1	12,587	0.01%
2023/03/08	0.5	59.78	0	59.70	60.00	0.5	13,017	0.00%
2023/03/07	0	0.00	0.3	60.00	59.80	-0.3	13,258	0.00%
2023/03/06	0	0.00	0.1	59.97	60.00	-0.1	13,412	0.00%
2023/03/03	3	59.50	1.2	59.60	59.50	1.8	13,565	0.01%
2023/03/02	7.5	58.83	5	59.00	59.40	2.5	13,702	0.02%
2023/03/01	5	59.10	0.2	59.40	59.00	4.8	13,838	0.03%
2023/02/24	0.5	59.80	0	0.00	60.00	0.5	13,752	0.00%
2023/02/23	1	59.90	0	0.00	59.80	1	13,705	0.01%
2023/02/22	1.2	59.44	2	59.90	59.90	-0.9	13,657	-0.01%
2023/02/21	0	0.00	0.1	60.40	60.20	-0.1	13,571	0.00%
2023/02/20	0	0.00	12.1	60.82	60.70	-12.1	13,746	-0.09%
2023/02/17	0	0.00	1	60.20	60.30	-1	13,818	-0.01%
2023/02/16	1.3	59.60	0.5	59.60	59.40	0.8	13,941	0.01%
2023/02/15	2	60.20	0	0.00	59.50	2	14,446	0.01%
2023/02/14	0	0.00	2.2	60.05	60.10	-2.2	14,414	-0.01%
2023/02/13	5	58.60	3	59.44	59.50	2	14,449	0.01%
2023/02/10	4.1	58.83	0	0.00	58.90	4.1	14,442	0.03%
2023/02/09	0	0.00	0.1	59.40	59.10	-0.1	14,470	0.00%
2023/02/08	10	59.10	0.2	59.40	59.20	9.9	14,506	0.07%
2023/02/06	30	59.50	0	0.00	59.40	30	14,380	0.21%
2023/02/03	1	60.10	0	0.00	59.80	1	14,258	0.01%
2023/02/02	2	59.95	0	0.00	60.50	2	14,283	0.01%
2023/01/31	0	0.00	1.5	60.50	60.20	-1.5	14,018	-0.01%
2023/01/30	0	0.00	2.5	60.88	61.00	-2.5	13,815	-0.02%
2023/01/17	1	59.90	5	59.86	59.80	-4	13,454	-0.03%
2023/01/16	10	59.40	5	59.38	59.40	5	13,298	0.04%
2023/01/13	0	0.00	34.1	58.85	58.70	-34.1	13,228	-0.26%
2023/01/12	0	0.00	3	58.57	58.90	-3	13,367	-0.02%
2023/01/09	0	0.00	6.3	59.38	59.60	-6.3	13,546	-0.05%
2023/01/06	30.6	58.30	2	58.30	58.50	28.6	13,433	0.21%
2023/01/05	0	0.00	5.1	58.00	58.50	-5.1	13,640	-0.04%
2023/01/04	0	0.00	2.1	56.85	57.20	-2.1	13,576	-0.02%
2023/01/03	1.4	56.01	0.1	56.60	56.40	1.3	13,773	0.01%
2022/12/30	0	0.00	6.1	56.52	56.30	-6.1	13,759	-0.04%
2022/12/29	7	56.01	1.2	55.77	56.00	5.9	13,846	0.04%
2022/12/27	0.2	57.20	1	57.20	57.10	-0.8	14,063	-0.01%
2022/12/26	0	56.80	3	56.90	56.80	-3	14,274	-0.02%
2022/12/23	1	56.00	1	56.40	56.70	0	14,784	0.00%
2022/12/22	0	0.00	4.1	56.51	56.80	-4.1	15,006	-0.03%
2022/12/20	2	55.60	0	0.00	56.20	2	15,379	0.01%
2022/12/16	9.5	56.46	0	0.00	56.10	9.5	15,360	0.06%
2022/12/13	0	0.00	1.1	58.18	57.60	-1.1	15,523	-0.01%
2022/12/09	0	57.70	0	0.00	57.50	0	15,492	0.00%
2022/12/08	0	57.30	0	0.00	57.00	0	15,543	0.00%
2022/12/07	3	58.40	2	58.45	58.20	1	15,569	0.01%
2022/12/06	2.1	58.36	0	0.00	58.40	2.1	15,598	0.01%
2022/12/05	0.1	59.50	0	0.00	59.20	0.1	15,665	0.00%
2022/12/02	3.1	59.84	1	60.40	60.10	2.1	15,697	0.01%
2022/12/01	0	0.00	1.1	60.68	60.40	-1.1	15,818	-0.01%
2022/11/30	0	0.00	28.9	60.23	60.80	-28.9	15,651	-0.18%
2022/11/28	0.2	58.00	0.1	58.10	57.90	0.2	14,933	0.00%
2022/11/25	0	0.00	5.7	57.92	57.90	-5.7	14,874	-0.04%
2022/11/24	0	57.50	57.1	57.51	57.70	-57	14,815	-0.39%
2022/11/23	0.1	57.00	5.5	57.19	57.10	-5.4	14,784	-0.04%
2022/11/21	0	0.00	0.4	55.50	55.50	-0.4	14,781	0.00%
2022/11/17	2	55.40	0.1	55.50	55.50	1.9	14,939	0.01%
2022/11/16	1	55.70	9	55.40	55.50	-8	15,000	-0.05%
2022/11/15	0	0.00	1	56.20	56.40	-1	14,972	-0.01%
2022/11/14	3	56.13	1	56.00	56.30	2	14,896	0.01%
2022/11/11	0	0.00	17.7	54.95	55.50	-17.7	14,748	-0.12%
2022/11/10	0.1	53.00	22.2	53.28	52.80	-22.2	14,303	-0.15%
2022/11/09	2	53.40	55.7	53.87	53.70	-53.7	14,324	-0.37%
2022/11/08	1	53.20	4.3	53.24	53.20	-3.3	14,272	-0.02%
2022/11/07	0	0.00	2	52.70	52.80	-2	14,314	-0.01%
2022/11/04	0	0.00	0.1	51.60	51.50	-0.1	14,616	0.00%
2022/11/03	1	51.00	0	0.00	51.70	1	14,659	0.01%
2022/11/02	1	51.70	0	0.00	51.90	1	14,696	0.01%
2022/11/01	0.3	51.70	0.1	51.70	52.00	0.1	14,820	0.00%
2022/10/31	0.4	51.50	0	0.00	51.00	0.4	15,003	0.00%
2022/10/28	4.5	51.40	0	0.00	51.50	4.5	15,117	0.03%
2022/10/27	5	51.18	121	51.23	51.10	-116	15,265	-0.76%	大賣/鉅額交易
2022/10/26	14	50.45	6.5	50.52	50.40	7.5	15,365	0.05%
2022/10/25	6	49.76	0.2	50.00	49.95	5.8	15,349	0.04%
2022/10/21	13	49.65	13	49.53	49.65	0	15,610	0.00%
2022/10/20	11	49.24	0	0.00	49.95	11	16,274	0.07%
2022/10/19	0	0.00	0.1	50.70	50.40	-0.1	16,593	0.00%
2022/10/18	0	0.00	17.3	49.92	50.50	-17.3	16,666	-0.10%
2022/10/17	2	48.65	2.9	48.17	48.70	-0.9	16,711	-0.01%
2022/10/14	0.2	48.70	0	0.00	48.45	0.2	16,847	0.00%
2022/10/13	2.1	48.50	3	48.20	48.15	-0.9	17,060	-0.01%
2022/10/12	5	49.35	2	49.90	49.60	3	17,138	0.02%
2022/10/11	8	49.48	3.3	49.85	49.50	4.8	17,391	0.03%
2022/10/07	0	0.00	2.2	50.79	50.70	-2.2	17,483	-0.01%
2022/10/06	0	0.00	0.1	50.70	50.70	-0.1	17,702	0.00%
2022/10/05	2	50.45	10.7	50.52	50.60	-8.7	17,977	-0.05%
2022/10/04	10	49.00	5.1	49.22	49.45	4.9	18,198	0.03%
2022/10/03	1.1	49.35	0.1	49.60	48.90	1	18,097	0.01%
2022/09/30	3.3	49.59	3.2	49.66	49.90	0.2	18,121	0.00%
2022/09/29	16.1	50.41	1	50.40	50.30	15.1	17,935	0.08%
2022/09/28	55.2	51.56	1	50.60	50.10	54.2	17,904	0.30%
2022/09/27	36	52.23	1	53.20	51.90	35	17,867	0.20%
2022/09/26	30.9	52.73	6	53.28	52.90	24.9	17,813	0.14%
2022/09/23	11.4	53.85	50	54.40	53.80	-38.6	17,932	-0.22%
2022/09/22	54.2	53.38	0	0.00	54.40	54.2	18,087	0.30%
2022/09/21	1	56.80	6	56.90	56.50	-5	17,955	-0.03%
2022/09/20	0	57.10	0	0.00	56.90	0	17,821	0.00%
2022/09/15	0.2	57.02	0	0.00	56.80	0.2	17,757	0.00%
2022/09/14	0.1	57.00	0.1	57.00	56.70	0	17,795	0.00%
2022/09/07	2.3	56.21	0	0.00	56.10	2.3	18,272	0.01%
2022/09/06	12	56.73	0	0.00	56.90	12	18,236	0.07%
2022/09/05	1.1	56.52	1.3	56.64	56.60	-0.2	18,410	0.00%
2022/09/02	12	56.69	1	56.70	56.60	11	18,653	0.06%
2022/09/01	2.1	56.77	0	0.00	57.10	2.1	18,831	0.01%
2022/08/30	1.2	57.58	0	0.00	57.30	1.2	18,747	0.01%
2022/08/29	2.2	57.66	0	0.00	57.60	2.2	18,924	0.01%
2022/08/25	0.1	58.70	0	0.00	58.30	0.1	18,981	0.00%
2022/08/23	12.1	58.38	0	0.00	58.20	12.1	20,315	0.06%
2022/08/22	1.3	58.94	0	0.00	58.80	1.3	20,608	0.01%
2022/08/19	1	59.50	0	0.00	60.00	1	20,843	0.00%
2022/08/18	5	60.00	9	59.90	60.00	-4	21,181	-0.02%
2022/08/17	0	0.00	1	60.40	60.50	-1	21,624	0.00%
2022/08/16	0.1	60.12	0	0.00	60.00	0.1	21,915	0.00%
2022/08/15	11.1	60.10	1	60.30	60.10	10.1	22,460	0.04%
2022/08/12	0	0.00	1	60.00	60.00	-1	22,599	0.00%
2022/08/11	6.2	59.94	19	59.36	59.90	-12.8	22,914	-0.06%
2022/08/10	5	57.90	0	0.00	58.20	5	23,040	0.02%
2022/08/09	4	58.30	4.3	57.84	57.90	-0.3	23,536	0.00%
2022/08/08	0	0.00	5.7	57.49	58.10	-5.7	24,189	-0.02%
2022/08/05	0	0.00	13	56.74	57.00	-13	24,727	-0.05%
2022/08/04	8	56.30	0	0.00	56.00	8	25,216	0.03%
2022/08/03	2	55.70	3	56.40	56.60	-1	25,415	0.00%
2022/08/02	3	55.87	0	0.00	56.60	3	25,976	0.01%
2022/08/01	0	0.00	6	56.60	56.60	-6	26,481	-0.02%
2022/07/29	3.1	55.92	5	56.80	56.10	-1.9	27,374	-0.01%
2022/07/28	0	0.00	1.2	56.42	56.30	-1.2	27,378	0.00%
2022/07/27	9	54.78	6	55.20	55.30	3	27,223	0.01%
2022/07/26	11	59.29	3	59.23	59.20	8	26,627	0.03%
2022/07/25	61	58.70	13	59.17	59.20	48	26,269	0.18%
2022/07/22	0	58.60	0	0.00	58.40	0	26,169	0.00%
2022/07/21	17.1	57.60	1	58.10	58.40	16.1	26,216	0.06%
2022/07/20	7	58.91	11	58.16	58.10	-4	26,099	-0.02%
2022/07/19	2.1	58.76	0	0.00	58.60	2.1	26,050	0.01%
2022/07/18	5	57.96	17	58.84	59.60	-12	25,942	-0.05%
2022/07/15	11	57.49	1	57.90	57.30	10	25,728	0.04%
2022/07/14	2	58.15	1	58.80	58.30	1	25,586	0.00%
2022/07/13	6.2	58.53	28	58.97	58.70	-21.8	25,488	-0.09%
2022/07/12	11	56.42	0	0.00	55.80	11	25,377	0.04%
2022/07/11	5	58.50	0	0.00	58.20	5	25,036	0.02%
2022/07/07	3	58.20	0.7	58.94	59.20	2.3	24,927	0.01%
2022/07/06	7.2	58.24	0	0.00	58.20	7.2	24,827	0.03%
2022/07/05	0	0.00	1	60.10	60.30	-1	24,783	0.00%
2022/07/04	4	57.90	0	0.00	57.90	4	24,607	0.02%
2022/07/01	6.3	58.63	1	59.50	58.30	5.3	24,789	0.02%
2022/06/30	8.1	60.08	0	0.00	59.80	8.1	24,569	0.03%
2022/06/29	3.1	60.80	0	0.00	60.80	3.1	24,593	0.01%
2022/06/27	0	0.00	3	62.60	61.90	-3	24,701	-0.01%
2022/06/23	1	61.50	2	61.10	61.10	-1	24,684	0.00%
2022/06/22	1.1	62.25	1	61.70	61.70	0.1	24,595	0.00%
2022/06/21	4	62.18	12.2	62.55	63.20	-8.2	24,682	-0.03%
2022/06/20	17.2	60.65	3	60.00	60.20	14.2	24,679	0.06%
2022/06/17	8	60.99	1	61.20	60.80	7	24,543	0.03%
2022/06/16	22	62.06	20	61.90	61.90	2	24,428	0.01%
2022/06/14	0	0.00	1	61.50	62.00	-1	24,679	0.00%
2022/06/13	0	0.00	1	62.00	61.80	-1	24,582	0.00%
2022/06/10	0	0.00	1	62.90	62.90	-1	24,422	0.00%
2022/06/09	0	0.00	0	63.50	63.40	0	24,384	0.00%
2022/06/08	1.1	63.81	29	63.81	63.80	-27.9	24,372	-0.11%
2022/06/07	18.1	63.75	3	63.83	63.40	15.1	24,563	0.06%
2022/06/06	2	64.10	5	63.76	64.00	-3	24,544	-0.01%
2022/06/02	7.2	63.94	3	63.67	63.70	4.2	25,130	0.02%
2022/06/01	1.1	63.45	1	63.80	63.60	0.1	25,783	0.00%
2022/05/31	1	63.30	12	63.96	64.10	-11	25,952	-0.04%
2022/05/30	12	63.12	14.3	62.59	63.20	-2.3	24,693	-0.01%
2022/05/27	4	61.40	8	60.95	61.30	-4	24,505	-0.02%
2022/05/26	12.1	59.99	0	0.00	59.70	12.1	24,455	0.05%
2022/05/25	26.3	59.33	4	59.30	59.50	22.3	24,745	0.09%
2022/05/24	37	60.47	4	60.30	60.10	33	24,729	0.13%
2022/05/23	43.7	60.51	2	60.60	60.50	41.7	24,463	0.17%
2022/05/20	10	62.00	6	61.90	61.80	4	24,138	0.02%
2022/05/19	25	61.80	1	61.70	61.60	24	23,987	0.10%
2022/05/18	11.1	63.07	10.3	63.11	63.70	0.7	23,626	0.00%
2022/05/17	10.2	61.87	7	62.41	61.60	3.2	23,407	0.01%
2022/05/16	3	62.14	12	62.56	62.40	-9.1	23,070	-0.04%
2022/05/13	5.2	63.27	11	63.25	63.50	-5.8	22,557	-0.03%
2022/05/12	5	64.27	3	63.57	63.30	2	22,023	0.01%
2022/05/11	7.2	66.13	30.1	66.20	66.20	-22.9	21,432	-0.11%
2022/05/10	8	66.94	0.5	67.30	67.10	7.5	21,167	0.04%
2022/05/09	12.4	68.53	38	69.17	67.80	-25.6	20,607	-0.12%
2022/05/06	7.5	70.97	3	70.93	71.30	4.5	20,087	0.02%
2022/05/05	0	0.00	0.5	74.50	74.50	-0.5	19,489	0.00%
2022/05/04	0	0.00	11	74.12	74.60	-11	19,498	-0.06%
2022/05/03	10	73.50	0	0.00	73.70	10	19,964	0.05%
2022/04/28	13.3	73.38	3	73.13	73.40	10.3	20,493	0.05%
2022/04/27	1.1	73.62	0	0.00	73.20	1.1	20,536	0.01%
2022/04/26	0	0.00	1	74.90	75.10	-1	20,477	0.00%
2022/04/25	2.2	74.06	3	74.30	74.80	-0.8	20,531	0.00%
2022/04/22	0	0.00	1	75.90	75.90	-1	20,641	0.00%
2022/04/21	1.5	74.19	0	0.00	74.60	1.5	20,967	0.01%
2022/04/20	3	73.70	0	0.00	74.90	3	21,629	0.01%
2022/04/19	1	73.90	0	0.00	73.50	1	22,024	0.00%
2022/04/18	4.5	73.98	0	0.00	73.90	4.5	23,113	0.02%
2022/04/14	0	75.90	0	0.00	75.60	0	23,233	0.00%
2022/04/13	0.2	76.00	0.1	76.20	76.40	0.1	23,341	0.00%
2022/04/12	1	75.80	0	0.00	75.80	1	23,389	0.00%
2022/04/11	0.3	76.00	20	76.90	76.50	-19.7	23,312	-0.08%
2022/04/08	20	76.10	2	75.90	76.30	18	23,313	0.08%
2022/04/07	4.1	77.18	5	76.44	76.00	-0.9	23,325	0.00%
2022/04/06	2	76.85	5.1	76.61	77.50	-3.1	23,191	-0.01%
2022/04/01	1	77.00	81	76.80	77.10	-80	23,165	-0.35%
2022/03/31	1.3	76.60	0	0.00	76.50	1.3	22,973	0.01%
2022/03/30	0	0.00	1	76.20	76.10	-1	22,906	0.00%
2022/03/28	1	74.60	0	0.00	75.10	1	22,732	0.00%
2022/03/25	3	75.10	0	0.00	75.00	3	22,702	0.01%
2022/03/24	31.5	74.80	0.1	75.50	75.50	31.4	22,799	0.14%
2022/03/23	1	75.60	46.8	75.82	75.90	-45.8	24,044	-0.19%
2022/03/21	1	74.20	5	74.30	74.30	-4	23,744	-0.02%
2022/03/18	6	75.30	5	75.00	74.30	1	23,722	0.00%
2022/03/17	1	74.60	13.5	74.48	74.80	-12.5	23,610	-0.05%
2022/03/16	3.1	72.81	6	73.08	73.10	-2.9	23,482	-0.01%
2022/03/15	1	72.40	0.1	72.70	72.70	1	23,502	0.00%
2022/03/14	0.1	73.23	6.2	73.19	72.70	-6.1	23,667	-0.03%
2022/03/11	3	73.04	0	0.00	72.70	3	23,716	0.01%
2022/03/10	0	0.00	3.1	73.77	73.80	-3.1	23,731	-0.01%
2022/03/09	10	71.70	8.1	71.80	71.70	2	23,650	0.01%
2022/03/08	4.1	70.21	7	70.14	70.60	-3	23,509	-0.01%
2022/03/07	27	71.92	26	72.25	71.70	1	22,942	0.00%
2022/03/04	34.2	74.70	0.1	74.70	74.40	34.2	22,811	0.15%
2022/03/03	8	75.79	12	75.81	75.60	-4	22,695	-0.02%
2022/03/02	3	75.30	0	0.00	75.60	3	23,078	0.01%
2022/03/01	10.8	74.80	7.1	75.49	76.20	3.7	22,997	0.02%
2022/02/25	31	74.79	0	0.00	75.10	31	22,848	0.14%
2022/02/24	14.1	75.72	1	75.80	75.90	13.1	22,426	0.06%
2022/02/23	1	76.60	2	76.40	76.50	-1	22,153	0.00%
2022/02/22	27.3	76.44	13	76.32	76.50	14.3	22,435	0.06%
2022/02/21	11	77.38	0	0.00	77.60	11	22,575	0.05%
2022/02/18	5.2	77.91	0	0.00	77.80	5.2	23,102	0.02%
2022/02/17	1	78.00	11.2	78.15	78.20	-10.2	23,247	-0.04%
2022/02/16	6	77.15	25	77.51	77.80	-19	23,189	-0.08%
2022/02/15	24	77.12	17.1	77.12	76.60	6.9	23,115	0.03%
2022/02/14	20.2	76.12	0	0.00	76.10	20.2	23,054	0.09%
2022/02/11	2	76.90	4	77.30	77.30	-2	23,073	-0.01%
2022/02/10	2.5	77.00	0	0.00	77.40	2.5	23,110	0.01%
2022/02/09	11.8	76.61	0.5	77.00	77.10	11.3	23,163	0.05%
2022/02/08	1	76.80	6	77.08	76.80	-5	23,129	-0.02%
2022/02/07	20	76.39	27	76.81	77.10	-7	23,051	-0.03%
2022/01/26	11.5	75.54	3	75.53	75.60	8.5	22,821	0.04%
2022/01/25	32.1	75.50	6	75.20	75.50	26.1	23,018	0.11%
2022/01/24	4.2	75.99	1	76.20	76.50	3.2	22,773	0.01%
2022/01/21	20.5	76.70	11	76.63	76.70	9.5	23,084	0.04%
2022/01/20	4.1	78.39	1	77.90	78.30	3.1	22,715	0.01%
2022/01/19	7	79.03	10	79.14	78.80	-3	22,644	-0.01%
2022/01/18	27	79.26	18.2	79.60	79.40	8.8	22,617	0.04%
2022/01/17	20.3	79.10	33	78.80	78.90	-12.8	22,492	-0.06%
2022/01/14	13.2	80.26	10	80.19	80.40	3.2	22,259	0.01%
2022/01/13	22.1	80.36	22.4	81.05	81.60	-0.3	21,985	0.00%
2022/01/12	16	79.64	7.2	79.76	80.00	8.8	21,365	0.04%
2022/01/11	10.3	78.75	27.4	77.99	79.90	-17.2	20,931	-0.08%
2022/01/10	0.4	76.11	1	76.30	76.40	-0.7	19,839	0.00%
2022/01/07	8.1	75.95	2	76.00	75.70	6.1	19,874	0.03%
2022/01/06	1	75.50	0	0.00	75.90	1	19,670	0.01%
2022/01/05	0	0.00	10	75.50	75.70	-10	19,602	-0.05%
2022/01/04	0	0.00	0	75.50	75.30	0	19,658	0.00%
2022/01/03	2	75.55	0	0.00	75.30	2	19,625	0.01%
2021/12/30	10	76.36	3	76.50	76.30	7	19,745	0.04%
2021/12/29	6	76.15	15	76.31	76.60	-9	19,899	-0.05%
2021/12/28	9	75.90	8.1	75.79	75.90	0.9	19,971	0.00%
2021/12/27	0.4	75.30	26	75.35	75.20	-25.7	20,035	-0.13%
2021/12/24	3.3	75.28	6.1	75.31	75.20	-2.8	20,450	-0.01%
2021/12/23	1	74.50	50	74.70	74.80	-49	20,499	-0.24%
2021/12/22	12	74.58	8	74.40	74.40	4	20,660	0.02%
2021/12/21	30	74.90	2	74.85	74.80	28	20,663	0.14%
2021/12/20	5	74.32	1	74.50	74.10	4	20,665	0.02%
2021/12/17	5	74.54	2	74.90	74.30	3	20,632	0.01%
2021/12/16	26.1	74.64	3	74.90	74.90	23.1	19,329	0.12%
2021/12/15	17.4	74.73	0	0.00	74.60	17.4	19,813	0.09%
2021/12/14	7.2	74.91	2	74.80	74.90	5.2	20,293	0.03%
2021/12/13	15	76.12	0	76.10	75.70	15	20,323	0.07%
2021/12/10	0	0.00	84.2	76.26	75.90	-84.2	20,383	-0.41%
2021/12/09	6.3	75.77	8	75.96	76.00	-1.7	20,596	-0.01%
2021/12/08	17.3	75.46	19	75.31	76.00	-1.7	21,110	-0.01%
2021/12/07	1.3	74.04	2	74.60	75.30	-0.8	20,922	0.00%
2021/12/06	7	73.61	6	73.67	74.10	1	20,895	0.00%
2021/12/03	1	74.00	1.3	73.97	73.90	-0.3	21,114	0.00%
2021/12/02	2	73.66	0	0.00	73.70	2	21,136	0.01%
2021/12/01	1	73.90	22.5	73.79	74.10	-21.5	21,743	-0.10%
2021/11/30	32.5	73.35	0	0.00	73.10	32.5	22,098	0.15%
2021/11/29	72.4	73.13	0	0.00	73.50	72.4	21,815	0.33%
2021/11/26	15	74.29	3	74.20	74.20	12	21,766	0.06%
2021/11/25	3	74.30	9	74.24	74.30	-6	21,798	-0.03%
2021/11/24	3.2	74.52	5.1	74.94	74.40	-1.9	22,013	-0.01%
2021/11/23	10	74.50	5	74.50	74.30	5	22,200	0.02%
2021/11/22	20	74.37	0.1	74.60	74.40	19.9	22,115	0.09%
2021/11/19	34	75.24	2.5	75.36	74.80	31.5	22,104	0.14%
2021/11/18	10	76.50	13.1	76.83	76.40	-3.1	22,093	-0.01%
2021/11/17	1	75.20	42	75.06	76.10	-41	22,097	-0.19%
2021/11/16	4.6	73.65	1.4	73.86	74.00	3.2	21,727	0.01%
2021/11/15	8.5	74.07	2	74.30	74.00	6.5	21,793	0.03%
2021/11/12	9	73.23	0	0.00	73.30	9	21,758	0.04%
2021/11/11	41	73.10	1.4	73.16	73.00	39.6	21,928	0.18%
2021/11/10	4.2	72.96	1	73.10	73.00	3.2	22,005	0.01%
2021/11/09	3	73.17	1.1	73.22	73.10	2	21,976	0.01%
2021/11/08	13	73.32	9.3	73.42	73.60	3.8	22,005	0.02%
2021/11/05	16.1	72.29	0.6	72.38	72.50	15.5	22,472	0.07%
2021/11/04	0	0.00	8	72.60	72.50	-8	22,426	-0.04%
2021/11/03	5.1	72.56	8.5	72.56	72.70	-3.4	22,518	-0.01%
2021/11/02	33.3	72.58	7	72.59	72.60	26.3	22,465	0.12%
2021/11/01	4.4	73.14	6.3	73.07	73.10	-1.9	22,134	-0.01%
2021/10/29	41.8	73.46	15.2	73.55	73.60	26.6	21,917	0.12%
2021/10/28	12	74.52	10	74.50	74.50	2	21,354	0.01%
2021/10/27	4	74.68	2	74.80	75.00	2	21,533	0.01%
2021/10/26	0	0.00	2	75.10	75.50	-2	21,825	-0.01%
2021/10/22	1	74.10	0	0.00	74.10	1	22,412	0.00%
2021/10/21	10	74.40	1	74.90	74.80	9	22,994	0.04%
2021/10/20	1	74.20	0	74.60	74.30	1	23,928	0.00%
2021/10/19	3	74.90	1	75.40	74.80	2	24,513	0.01%
2021/10/18	0	0.00	0.5	75.30	75.10	-0.5	25,018	0.00%
2021/10/15	2	75.30	5	75.40	75.10	-3	25,417	-0.01%
2021/10/13	16	74.33	1	74.30	74.50	15	26,599	0.06%
2021/10/12	6.3	74.07	0	0.00	74.80	6.3	27,409	0.02%
2021/10/08	7	75.91	7.3	75.27	75.30	-0.3	27,716	0.00%
2021/10/07	5	75.50	5	76.06	75.50	0	28,192	0.00%
2021/10/06	2.1	74.25	2	74.25	74.70	0.1	28,474	0.00%
2021/10/05	20.2	73.30	11	73.53	73.80	9.2	29,237	0.03%
2021/10/04	14.3	74.86	0	0.00	74.40	14.3	29,236	0.05%
2021/10/01	24.2	75.48	3	75.17	75.40	21.2	29,267	0.07%
2021/09/30	2	76.80	5	76.86	76.70	-3	28,911	-0.01%
2021/09/29	27.2	76.82	11	76.68	76.70	16.2	28,935	0.06%
2021/09/28	6	77.23	4	77.45	77.50	2	28,835	0.01%
2021/09/27	1.6	78.03	1	78.00	77.70	0.6	28,897	0.00%
2021/09/24	4.2	77.64	0	0.00	77.50	4.2	28,910	0.01%
2021/09/23	7	77.81	5	77.80	77.40	2	29,021	0.01%
2021/09/22	16.3	76.70	10	76.29	77.10	6.3	29,044	0.02%
2021/09/17	19.2	79.79	15	79.30	78.80	4.2	28,590	0.01%
2021/09/16	2	80.95	7	80.86	80.70	-5	28,189	-0.02%
2021/09/15	6.3	80.80	2	81.20	81.40	4.3	28,051	0.02%
2021/09/14	4	81.18	11	81.29	80.80	-7	27,943	-0.03%
2021/09/13	36	79.79	18.6	81.11	81.40	17.4	27,843	0.06%
2021/09/10	0.2	78.00	0	0.00	77.60	0.2	27,755	0.00%
2021/09/09	2.2	76.51	4	76.45	77.40	-1.8	28,035	-0.01%
2021/09/08	4.4	77.22	16	77.26	77.40	-11.6	27,917	-0.04%
2021/09/07	0	0.00	26	78.08	78.10	-26	27,716	-0.09%
2021/09/06	32.4	77.49	16	78.03	77.20	16.4	27,656	0.06%
2021/09/03	1	84.80	80	84.71	84.80	-79	27,059	-0.29%
2021/09/02	6.3	82.88	2.1	83.00	82.70	4.3	26,702	0.02%
2021/09/01	9.1	84.88	5	84.80	84.20	4.1	26,371	0.02%
2021/08/31	9.8	83.88	115	83.92	85.00	-105.2	26,181	-0.40%	大賣/鉅額交易
2021/08/30	29	84.07	69.1	84.25	84.80	-40.1	25,889	-0.15%
2021/08/27	11.2	81.64	6.2	82.70	83.50	5	25,694	0.02%
2021/08/26	0.1	80.60	2.1	80.80	81.30	-2	25,664	-0.01%
2021/08/25	1.1	80.31	3	80.33	80.80	-1.9	25,798	-0.01%
2021/08/24	5	79.00	2.1	79.71	80.40	3	25,725	0.01%
2021/08/23	0	0.00	3.1	78.79	79.00	-3.1	25,584	-0.01%
2021/08/20	2	75.85	2	76.40	76.50	0	25,472	0.00%
2021/08/19	5	77.28	2	77.40	77.00	3	26,040	0.01%
2021/08/18	2	77.90	0	0.00	78.00	2	25,902	0.01%
2021/08/17	0	0.00	0	77.60	78.20	0	26,016	0.00%
2021/08/16	4.2	76.68	5	77.04	76.50	-0.9	25,957	0.00%
2021/08/13	1.5	78.30	0	0.00	78.10	1.5	26,571	0.01%
2021/08/12	15	79.42	10	78.80	78.80	5	26,794	0.02%
2021/08/11	24.3	78.29	28.2	78.47	79.20	-4	27,129	-0.01%
2021/08/10	1	76.30	0	0.00	76.00	1	27,455	0.00%
2021/08/09	6	75.85	5	75.80	76.10	1	28,302	0.00%
2021/08/06	13.2	75.70	0	0.00	76.00	13.2	28,733	0.05%
2021/08/05	12	76.06	0.2	76.40	76.30	11.8	29,698	0.04%
2021/08/04	18.1	75.96	4	76.10	76.30	14.1	31,868	0.04%
2021/08/03	4	75.95	11	76.16	76.40	-7	33,264	-0.02%
2021/08/02	17	74.69	10	74.80	76.50	7	34,382	0.02%
2021/07/30	10.3	74.88	1	74.80	75.00	9.3	34,549	0.03%
2021/07/29	7.2	75.71	12	75.48	75.80	-4.8	34,671	-0.01%
2021/07/28	14.3	74.82	1	75.00	75.60	13.3	35,189	0.04%
2021/07/27	9.2	77.04	47	76.15	76.40	-37.8	35,754	-0.11%
2021/07/26	24.1	80.61	41	79.90	78.50	-16.9	36,651	-0.05%
2021/07/23	28.5	83.66	37	84.21	85.00	-8.5	35,783	-0.02%
2021/07/22	41	83.12	64	83.30	84.10	-23	35,413	-0.06%
2021/07/21	22	81.73	22	81.71	81.80	0	35,067	0.00%
2021/07/20	197	81.17	17.2	81.54	81.50	179.8	35,157	0.51%	大買/鉅額交易
2021/07/19	14.8	83.69	9.3	83.10	83.00	5.5	34,832	0.02%
2021/07/16	8.8	81.29	167.6	81.82	82.90	-158.8	34,503	-0.46%	大賣/鉅額交易
2021/07/15	13	79.63	13.5	79.55	79.50	-0.5	33,951	0.00%
2021/07/14	15.2	77.22	7	77.57	78.10	8.2	33,901	0.02%
2021/07/13	4	76.58	28	76.32	76.20	-24	33,916	-0.07%
2021/07/12	31	76.59	15	78.09	76.10	16	33,786	0.05%
2021/07/09	0	0.00	20	73.90	74.20	-20	33,694	-0.06%
2021/07/08	33.6	74.42	3	75.00	74.80	30.6	33,692	0.09%
2021/07/07	5	73.80	20	73.70	74.00	-15	33,896	-0.04%
2021/07/06	5	73.86	2	74.10	73.70	3	34,220	0.01%
2021/07/05	10	73.80	0	0.00	73.90	10	34,315	0.03%
2021/07/02	1	73.40	1	73.60	72.90	0	34,431	0.00%
2021/07/01	7	73.43	0	0.00	73.40	7	34,570	0.02%
2021/06/30	0	0.00	7	73.71	73.90	-7	34,764	-0.02%
2021/06/29	2	72.75	4	72.30	72.60	-2	35,045	-0.01%
2021/06/28	0	72.90	0	0.00	73.20	0	35,424	0.00%
2021/06/25	1.2	73.15	9	72.87	72.90	-7.8	35,800	-0.02%
2021/06/24	10	71.80	1	72.00	71.90	9	35,812	0.03%
2021/06/23	11	70.80	12	71.32	71.80	-1	36,140	0.00%
2021/06/22	3	70.87	0	0.00	70.70	3	36,335	0.01%
2021/06/21	29.1	70.05	2	70.40	70.00	27.1	36,352	0.07%
2021/06/18	14	71.70	0	0.00	71.30	14	36,089	0.04%
2021/06/17	1	72.10	0	0.00	72.30	1	35,879	0.00%
2021/06/16	3	72.90	0	0.00	72.60	3	36,428	0.01%
2021/06/15	26	73.08	2	73.30	73.00	24	36,476	0.07%
2021/06/11	0	0.00	27	73.94	73.80	-27	36,693	-0.07%
2021/06/10	0	0.00	2	73.10	73.80	-2	36,729	-0.01%
2021/06/09	94	72.91	0	0.00	72.90	94	37,125	0.25%
2021/06/08	22	73.76	1	73.90	73.70	21	37,549	0.06%
2021/06/07	38	71.46	25	72.50	73.20	13	38,854	0.03%
2021/06/04	2	72.80	28	72.83	72.90	-26	39,203	-0.07%
2021/06/03	14	74.71	3	73.87	73.60	11	39,914	0.03%
2021/06/02	33	74.35	32	73.18	74.50	1	40,087	0.00%
2021/06/01	4	72.45	51	72.40	73.00	-47	39,920	-0.12%
2021/05/31	3	72.20	15	71.89	72.30	-12	40,115	-0.03%
2021/05/28	40	71.98	0	0.00	72.00	40	40,194	0.10%
2021/05/27	1	70.50	25	70.38	71.60	-24	40,267	-0.06%
2021/05/26	1	71.70	7	71.50	71.60	-6	40,456	-0.01%
2021/05/25	28	72.16	14	71.91	71.90	14	41,177	0.03%
2021/05/24	16	71.54	14.1	71.69	72.00	1.9	41,309	0.00%
2021/05/21	28.1	73.32	17.2	72.85	72.00	10.9	41,400	0.03%
2021/05/20	61.2	69.67	7.1	70.07	70.20	54.1	40,820	0.13%
2021/05/19	13	71.38	21	70.61	70.60	-8	40,702	-0.02%
2021/05/18	23.2	70.24	29	70.72	71.40	-5.8	40,660	-0.01%
2021/05/17	11.3	66.58	24	66.11	65.60	-12.7	40,601	-0.03%
2021/05/14	46.3	69.87	32	69.80	69.60	14.3	39,774	0.04%
2021/05/13	24.7	69.31	26	69.15	68.60	-1.3	39,246	0.00%
2021/05/12	67	70.99	37.9	72.29	70.00	29.1	38,421	0.08%
2021/05/11	33	76.09	19	75.41	74.80	14	36,694	0.04%
2021/05/10	30	75.16	19	75.39	76.60	11	35,260	0.03%
2021/05/07	7	70.03	4	70.05	70.80	3	34,384	0.01%
2021/05/06	41	69.98	21	69.35	69.60	20	34,193	0.06%
2021/05/05	16	69.47	54	69.86	69.50	-38	33,736	-0.11%
2021/05/04	40	68.81	61	67.45	67.40	-21	33,156	-0.06%
2021/05/03	17	69.71	53.6	69.93	68.80	-36.6	32,463	-0.11%
2021/04/29	13	64.32	0	0.00	64.20	13	31,048	0.04%
2021/04/28	35	65.70	20	64.78	65.10	15	30,854	0.05%
2021/04/27	0	0.00	0.1	64.10	64.90	-0.1	30,724	0.00%
2021/04/26	30	63.83	61	63.32	64.10	-31	30,536	-0.10%
2021/04/23	4	60.83	20	61.25	61.30	-16	30,234	-0.05%
2021/04/22	5.2	61.44	35	61.30	61.10	-29.8	30,326	-0.10%
2021/04/21	10.2	61.06	0	0.00	61.40	10.2	30,017	0.03%
2021/04/20	3.1	61.62	1	61.50	61.80	2.1	30,043	0.01%
2021/04/19	22	61.03	10	61.04	61.80	12	30,178	0.04%
2021/04/16	13	59.29	5	59.48	60.00	8	30,110	0.03%
2021/04/15	13	59.00	8.1	59.00	60.00	4.9	30,284	0.02%
2021/04/14	4	57.23	2	57.10	57.10	2	29,598	0.01%
2021/04/13	25	58.19	0	0.00	57.80	25	29,559	0.08%
2021/04/12	15	57.78	4	58.05	58.00	11	29,197	0.04%
2021/04/09	13.1	56.47	16	56.49	56.40	-2.9	28,971	-0.01%
2021/04/08	0	56.90	5	57.00	56.90	-5	28,985	-0.02%
2021/04/07	5.1	57.08	0	0.00	57.50	5.1	29,180	0.02%
2021/04/06	31	57.56	1	57.40	57.30	30	28,913	0.10%
2021/04/01	4	57.83	9	57.81	57.80	-5	28,624	-0.02%
2021/03/31	16	57.11	13.1	57.29	56.80	2.9	28,086	0.01%
2021/03/30	1	56.70	12	55.98	56.80	-11	27,757	-0.04%
2021/03/29	1	55.80	8	55.89	55.90	-7	27,361	-0.03%
2021/03/26	42	55.99	40	55.40	55.50	2	27,328	0.01%
2021/03/25	10.5	55.01	6	55.22	55.30	4.5	27,357	0.02%
2021/03/24	0	0.00	1	54.80	54.40	-1	27,212	0.00%
2021/03/23	0	0.00	8	54.73	54.50	-8	27,030	-0.03%
2021/03/22	2	53.30	1	53.70	53.90	1	26,920	0.00%
2021/03/19	14.1	53.56	0	0.00	53.70	14.1	27,234	0.05%
2021/03/18	8	54.59	7	55.07	54.40	1	26,995	0.00%
2021/03/17	9	54.88	0	0.00	54.50	9	27,457	0.03%
2021/03/16	0	0.00	1	55.50	55.40	-1	27,420	0.00%
2021/03/15	5	55.78	6	55.73	55.50	-1	27,388	0.00%
2021/03/12	3	55.07	83.2	55.65	54.90	-80.2	27,099	-0.30%
2021/03/11	86	56.00	24.2	55.46	55.40	61.8	26,922	0.23%
2021/03/10	10	53.40	28	53.74	54.00	-18	25,773	-0.07%
2021/03/09	2	53.50	41	53.61	53.70	-39	25,454	-0.15%
2021/03/08	5	52.04	6	52.38	52.10	-1	24,877	0.00%
2021/03/05	1	50.30	0	0.00	50.80	1	24,534	0.00%
2021/03/04	3.1	50.31	1	50.40	50.60	2.1	25,238	0.01%
2021/03/03	1	50.90	0	0.00	51.00	1	25,089	0.00%
2021/03/02	10	50.90	1	51.00	50.10	9	24,982	0.04%
2021/02/26	10	50.62	0	0.00	49.90	10	24,694	0.04%
2021/02/25	17	51.38	6	51.75	51.70	11	23,847	0.05%
2021/02/24	3	49.88	0	0.00	50.00	3	23,128	0.01%
2021/02/23	1	49.00	3	49.67	49.75	-2	22,937	-0.01%
2021/02/22	0	0.00	7	49.66	48.95	-7	22,702	-0.03%
2021/02/19	0	0.00	1	49.20	49.10	-1	22,644	0.00%
2021/02/18	6	49.66	31	49.61	49.20	-25	22,724	-0.11%
2021/02/17	6	49.24	47	48.84	48.90	-41	22,516	-0.18%
2021/02/05	41.1	47.03	0	0.00	46.90	41.1	21,815	0.19%
2021/02/04	3	47.12	2	47.30	47.10	1	22,053	0.00%
2021/02/03	0	0.00	25	47.48	47.60	-25	22,835	-0.11%
2021/02/02	0	0.00	7	47.12	47.25	-7	22,979	-0.03%
2021/02/01	43	45.90	0	0.00	45.95	43	22,665	0.19%
2021/01/29	15.1	45.83	0	0.00	45.55	15.1	22,644	0.07%
2021/01/28	4.1	46.33	100	46.50	46.20	-95.9	22,410	-0.43%
2021/01/27	0	0.00	0.2	46.80	46.80	-0.2	22,191	0.00%
2021/01/26	7	46.73	1	46.50	46.50	6	22,119	0.03%
2021/01/25	2	47.35	6	47.43	47.40	-4	21,928	-0.02%
2021/01/22	1	46.25	27.1	46.30	46.25	-26.1	21,726	-0.12%
2021/01/21	3	46.48	0	0.00	46.20	3	21,634	0.01%
2021/01/20	4	46.50	6	46.15	46.20	-2	21,583	-0.01%
2021/01/19	3	47.35	2	47.48	47.25	1	21,378	0.00%
2021/01/18	33	46.67	0	0.00	46.95	33	21,305	0.15%
2021/01/15	4	47.89	4	47.78	47.60	0	21,046	0.00%
2021/01/14	0	0.00	2	48.48	48.45	-2	20,910	-0.01%
2021/01/13	5	48.00	6	48.17	48.30	-1	20,703	0.00%
2021/01/12	23	48.36	6	48.20	47.75	17	20,349	0.08%
2021/01/11	3	47.03	22.2	47.76	47.40	-19.2	19,832	-0.10%
2021/01/08	7.2	46.66	11.2	47.12	47.45	-4	19,420	-0.02%
2021/01/07	1	46.00	58	46.25	46.20	-57	18,928	-0.30%
2021/01/06	33	45.83	0	0.00	45.60	33	18,827	0.18%
2021/01/05	22	46.09	2	46.20	46.35	20	18,643	0.11%
2021/01/04	115	46.20	0	0.00	46.25	115	18,599	0.62%	大買/鉅額交易
2020/12/31	25	46.69	2	46.93	46.75	23	18,506	0.12%
2020/12/30	5	45.80	13	46.43	46.90	-8	18,315	-0.04%
2020/12/29	0	45.50	0	0.00	45.50	0	17,978	0.00%
2020/12/28	0	0.00	1	45.55	45.55	-1	18,096	-0.01%
2020/12/25	0	0.00	1	45.50	45.50	-1	18,122	-0.01%
2020/12/24	0	0.00	3	45.85	45.55	-3	18,141	-0.02%
2020/12/23	0	0.00	20	44.60	44.80	-20	17,948	-0.11%
2020/12/22	8	45.18	2	45.10	44.90	6	17,960	0.03%
2020/12/21	25	45.41	4	45.61	45.50	21	18,211	0.12%
2020/12/18	7	46.06	56	46.11	46.00	-49	18,064	-0.27%
2020/12/17	4	46.13	0	0.00	46.20	4	17,979	0.02%
2020/12/16	5	46.40	4	46.41	46.35	1	18,050	0.01%
2020/12/15	41	46.20	12	46.13	45.85	29	18,040	0.16%
2020/12/14	18	47.43	9	47.33	47.30	9	17,640	0.05%
2020/12/11	26	47.36	15	47.20	47.20	11	17,326	0.06%
2020/12/10	0	0.00	115	45.16	45.65	-115	16,697	-0.69%	大賣/鉅額交易
2020/12/09	11	44.85	1	45.10	45.10	10	16,532	0.06%
2020/12/08	23	44.92	0	0.00	45.40	23	16,584	0.14%
2020/12/07	0	0.00	13	45.32	45.60	-13	16,494	-0.08%
2020/12/04	10	44.40	0	0.00	45.15	10	16,320	0.06%
2020/12/03	0	0.00	8	44.71	44.45	-8	16,105	-0.05%
2020/12/02	4	44.55	0	0.00	44.55	4	15,890	0.03%
2020/12/01	0	0.00	1	44.85	44.80	-1	15,675	-0.01%
2020/11/30	4	44.84	0	0.00	44.30	4	15,570	0.03%
2020/11/26	3	45.47	7	45.56	45.60	-4	14,746	-0.03%
2020/11/23	0	0.00	4	45.40	45.50	-4	14,581	-0.03%
2020/11/20	10	44.69	2	44.90	44.90	8	14,590	0.05%
2020/11/19	1	45.35	3	45.20	45.25	-2	14,975	-0.01%
2020/11/18	3	45.52	0	0.00	45.50	3	14,881	0.02%
2020/11/17	1	45.35	2	45.75	45.55	-1	14,877	-0.01%
2020/11/16	12	45.86	7	45.77	45.55	5	14,813	0.03%
2020/11/13	1	45.20	5	45.18	45.30	-4	14,784	-0.03%
2020/11/12	4	44.85	1	45.25	45.20	3	14,647	0.02%
2020/11/11	111	44.42	12	45.07	45.55	99	14,376	0.69%	大買/
2020/11/10	0	0.00	36	43.64	43.60	-36	13,554	-0.27%
2020/11/09	0	0.00	2	42.25	42.70	-2	13,328	-0.02%
2020/11/06	0	0.00	3	41.88	41.95	-3	13,253	-0.02%
2020/11/05	0	0.00	28	41.74	41.65	-28	13,504	-0.21%
2020/11/04	0	0.00	10	41.50	41.65	-10	13,527	-0.07%
2020/10/30	3	40.63	1	40.70	40.70	2	13,672	0.01%
2020/10/29	2	40.75	1	40.75	40.75	1	13,549	0.01%
2020/10/28	1	41.30	61	41.15	41.35	-60	13,517	-0.44%
2020/10/27	5	41.25	0	0.00	41.30	5	13,626	0.04%
2020/10/26	0	0.00	4	41.60	41.70	-4	13,648	-0.03%
2020/10/22	1	41.70	2	41.68	41.50	-1	13,769	-0.01%
2020/10/21	61	41.50	2	41.55	41.40	59	13,621	0.43%
2020/10/20	3	41.35	1	41.35	41.40	2	13,680	0.01%
2020/10/15	2	41.53	0	0.00	41.30	2	13,830	0.01%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/13	55	41.55	0	0.00	41.45	55	13,582	0.40%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/10/06	0	0.00	3	41.55	41.50	-3	13,534	-0.02%
2020/10/05	7	41.46	0	0.00	41.20	7	13,460	0.05%
2020/09/30	1	41.70	0	0.00	41.90	1	13,544	0.01%
2020/09/29	1	41.65	0	0.00	41.65	1	13,566	0.01%
2020/09/28	0	0.00	20	41.20	41.30	-20	13,654	-0.15%
2020/09/25	0	0.00	100	40.85	40.80	-100	13,727	-0.73%
2020/09/24	43	40.69	1	40.65	40.60	42	13,700	0.31%
2020/09/23	12	41.48	14	41.61	41.75	-2	13,275	-0.02%
2020/09/22	120	41.90	4	41.98	41.90	116	13,140	0.88%	大買/鉅額交易
2020/09/21	4	42.41	60	42.75	42.40	-56	13,295	-0.42%
2020/09/18	1	42.85	0	0.00	42.85	1	13,252	0.01%
2020/09/15	60	43.65	0	0.00	43.75	60	13,018	0.46%
2020/09/14	0	0.00	31	43.46	43.65	-31	13,087	-0.24%
2020/09/11	0	0.00	37	43.36	43.45	-37	13,010	-0.28%
2020/09/10	51	42.85	76	42.99	43.05	-25	12,965	-0.19%
2020/09/09	9	41.81	9	42.14	42.25	0	12,854	0.00%
2020/09/08	0	0.00	20	42.45	42.50	-20	12,825	-0.16%
2020/09/07	0	0.00	1	42.55	42.45	-1	12,905	-0.01%
2020/09/04	4	42.30	0	0.00	42.45	4	13,169	0.03%
2020/09/03	0	0.00	2	42.85	42.75	-2	13,311	-0.02%
2020/09/02	44	42.20	1	42.20	42.20	43	13,346	0.32%
2020/09/01	22	42.50	1	42.80	42.80	21	13,346	0.16%
2020/08/31	16	42.99	1	43.65	42.80	15	13,272	0.11%
2020/08/28	0	0.00	7	43.29	43.30	-7	13,213	-0.05%
2020/08/27	6	43.13	91	42.82	43.10	-85	13,266	-0.64%
2020/08/26	9	43.09	0	0.00	43.40	9	13,235	0.07%
2020/08/25	0	0.00	41	43.11	43.40	-41	13,156	-0.31%
2020/08/24	2	41.80	0	0.00	41.70	2	12,833	0.02%
2020/08/21	10	41.45	24	41.71	41.80	-14	12,897	-0.11%
2020/08/20	168	41.54	47	42.36	41.40	121	12,766	0.95%	大買/鉅額交易
2020/08/19	0	0.00	59	43.11	42.75	-59	12,709	-0.46%
2020/08/18	2	42.55	6	42.56	42.55	-4	12,493	-0.03%
2020/08/17	0	0.00	16	42.36	42.50	-16	12,560	-0.13%
2020/08/14	26	41.66	0	0.00	41.85	26	12,580	0.21%
2020/08/13	21	42.19	0	0.00	42.00	21	12,658	0.17%
2020/08/12	34	41.74	0	0.00	41.85	34	12,773	0.27%
2020/08/11	1	42.30	10	42.30	41.75	-9	12,660	-0.07%
2020/08/10	3	41.37	0	0.00	41.75	3	12,546	0.02%
2020/08/07	0	0.00	9	41.31	41.15	-9	12,544	-0.07%
2020/08/06	7	41.41	0	0.00	41.55	7	12,531	0.06%
2020/08/05	0	0.00	2	41.40	41.40	-2	12,568	-0.02%
2020/08/03	18	41.32	0	0.00	41.25	18	12,627	0.14%
2020/07/31	8	41.71	13	41.76	41.75	-5	12,603	-0.04%
2020/07/30	7	42.00	10	42.14	42.20	-3	12,463	-0.02%
2020/07/29	24	42.01	6	42.25	41.80	18	12,418	0.14%
2020/07/28	4	41.56	0	0.00	41.70	4	12,617	0.03%
2020/07/24	18	42.12	2	42.20	42.00	16	12,880	0.12%
2020/07/23	0	0.00	1	42.70	42.70	-1	12,799	-0.01%
2020/07/22	0	0.00	18	42.88	43.10	-18	12,889	-0.14%
2020/07/21	1	42.55	0	0.00	42.50	1	12,846	0.01%
2020/07/20	3	42.67	0	0.00	42.65	3	12,732	0.02%
2020/07/16	0	0.00	1	42.85	42.85	-1	13,060	-0.01%
2020/07/14	0	0.00	0	42.75	42.70	0	13,170	0.00%
2020/07/13	2	42.85	16	42.90	43.00	-14	13,365	-0.10%
2020/07/10	6	42.48	0	0.00	42.40	6	13,490	0.04%
2020/07/09	15	42.95	10	43.50	42.80	5	13,702	0.04%
2020/07/07	0	0.00	2	43.60	43.30	-2	13,722	-0.01%
2020/07/06	1	43.10	4	43.34	43.30	-3	13,742	-0.02%
2020/07/03	0	0.00	6	42.96	42.80	-6	13,867	-0.04%
2020/06/30	0	0.00	1	43.75	43.90	-1	14,307	-0.01%
2020/06/29	6	43.63	0	0.00	43.80	6	14,241	0.04%
2020/06/24	1	44.15	0	0.00	44.15	1	14,247	0.01%
2020/06/23	1	43.55	0	0.00	44.00	1	14,476	0.01%
2020/06/22	2	43.45	0	0.00	43.60	2	14,552	0.01%
2020/06/19	2	43.65	0	0.00	43.60	2	14,773	0.01%
2020/06/18	4	43.66	0	0.00	43.85	4	14,934	0.03%
2020/06/17	3	44.20	0	0.00	44.30	3	15,019	0.02%
2020/06/16	0	0.00	17	44.12	44.10	-17	15,493	-0.11%
2020/06/15	4	43.18	2	43.70	43.10	2	16,095	0.01%
2020/06/12	16	42.96	31	42.96	43.25	-15	16,407	-0.09%
2020/06/11	8	43.61	1	44.90	43.60	7	16,848	0.04%
2020/06/10	0	0.00	3	44.45	44.60	-3	17,044	-0.02%
2020/06/08	0	0.00	4	43.80	43.85	-4	18,181	-0.02%
2020/06/05	2	43.40	2	43.55	43.50	0	18,324	0.00%
2020/06/04	0	0.00	2	43.55	43.55	-2	18,566	-0.01%
2020/06/03	2	43.50	4	43.45	43.55	-2	18,973	-0.01%
2020/06/02	0	0.00	3	42.95	42.95	-3	18,957	-0.02%
2020/06/01	0	0.00	5	42.83	42.50	-5	18,967	-0.03%
2020/05/29	1	41.75	0.4	42.30	42.40	0.6	18,961	0.00%
2020/05/28	9	42.15	0	0.00	42.05	9	18,742	0.05%
2020/05/26	8	42.45	17	42.54	42.45	-9	18,940	-0.05%
2020/05/25	4	41.06	4	41.63	41.70	0	18,867	0.00%
2020/05/22	6	41.73	0	0.00	41.70	6	18,881	0.03%
2020/05/20	1	42.25	4	42.15	42.25	-3	18,801	-0.02%
2020/05/19	2	41.55	6	41.98	42.00	-4	18,690	-0.02%
2020/05/18	0	0.00	7	41.06	41.20	-7	18,448	-0.04%
2020/05/15	1	41.00	8	41.14	41.15	-7	18,430	-0.04%
2020/05/14	6	40.70	1	40.55	40.55	5	18,263	0.03%
2020/05/13	8	40.92	0	0.00	40.95	8	18,156	0.04%
2020/05/12	7	40.88	2	41.20	41.20	5	18,167	0.03%
2020/05/11	0	0.00	9	41.20	41.20	-9	18,225	-0.05%
2020/05/08	0	0.00	22	40.95	40.65	-22	18,241	-0.12%
2020/05/07	1	40.55	0	0.00	40.50	1	18,279	0.01%
2020/05/06	6	40.43	5	40.67	40.55	1	18,315	0.01%
2020/05/05	4	40.78	0	0.00	40.65	4	18,380	0.02%
2020/05/04	9	40.65	11	40.95	40.75	-2	18,411	-0.01%
2020/04/30	3	42.10	9	41.93	42.30	-6	18,225	-0.03%
2020/04/29	6	41.14	13	41.01	41.05	-7	18,188	-0.04%
2020/04/28	1	40.15	1	40.20	40.30	0	18,182	0.00%
2020/04/27	1	39.90	21	40.02	40.10	-20	18,723	-0.11%
2020/04/24	7	39.31	4	39.30	39.20	3	18,683	0.02%
2020/04/23	6	39.27	12	39.71	39.60	-6	18,723	-0.03%
2020/04/22	14	38.63	7	39.34	39.45	7	18,721	0.04%
2020/04/21	9	39.47	5	39.16	39.00	4	18,670	0.02%
2020/04/20	5	40.24	0	0.00	40.10	5	18,566	0.03%
2020/04/17	5	40.79	9	41.18	40.60	-4	18,610	-0.02%
2020/04/16	9	40.29	15	40.20	40.20	-6	18,482	-0.03%
2020/04/15	12	40.79	3	40.95	41.05	9	18,295	0.05%
2020/04/14	7	40.14	4	40.46	40.65	3	18,190	0.02%
2020/04/13	12	39.41	1	39.80	39.50	11	18,003	0.06%
2020/04/10	10	39.20	130	38.76	39.20	-120	17,881	-0.67%	大賣/鉅額交易
2020/04/09	2	38.05	27	38.29	38.20	-25	17,767	-0.14%
2020/04/08	2	37.88	10	37.78	37.95	-8	17,642	-0.05%
2020/04/07	114	37.49	119	37.31	37.25	-5	17,403	-0.03%	大買/大賣/
2020/04/06	128	37.06	103	37.36	37.30	25	17,181	0.15%	大買/大賣/
2020/04/01	5	37.32	3	37.50	37.40	2	16,908	0.01%
2020/03/31	52	37.96	32	37.59	37.55	20	16,767	0.12%
2020/03/30	55	37.40	54	37.81	37.90	1	16,494	0.01%
2020/03/27	24	38.10	14	38.25	38.30	10	16,359	0.06%
2020/03/26	52	36.90	68	37.19	37.30	-16	16,114	-0.10%
2020/03/25	15	37.00	22	37.19	37.10	-7	16,112	-0.04%
2020/03/23	64	35.39	51	35.67	36.00	13	15,817	0.08%
2020/03/20	71	35.66	71	35.77	37.50	0	15,842	0.00%
2020/03/19	22	35.52	11	34.85	34.85	11	15,428	0.07%
2020/03/18	129	37.17	112	36.94	36.85	17	15,332	0.11%	大買/大賣/
2020/03/17	63	37.15	55	37.58	37.35	8	15,127	0.05%
2020/03/16	1	38.75	0	0.00	38.05	1	14,810	0.01%
2020/03/13	22	38.21	3	38.02	39.65	19	14,425	0.13%
2020/03/12	72	40.60	58	41.34	40.50	14	13,472	0.10%
2020/03/11	12	42.43	0	0.00	42.15	12	13,056	0.09%
2020/03/10	4	42.44	1	42.35	42.35	3	13,022	0.02%
2020/03/09	81	43.04	20	42.39	42.35	61	12,848	0.47%
2020/03/06	70	44.42	12	44.28	44.20	58	12,372	0.47%
2020/03/05	3	44.85	37	45.13	45.15	-34	12,347	-0.28%
2020/03/04	6	44.01	3	44.40	44.45	3	12,451	0.02%
2020/03/03	28	44.18	4	44.15	44.15	24	12,548	0.19%
2020/03/02	15	43.81	0	0.00	43.95	15	12,678	0.12%
2020/02/27	4	44.50	0	0.00	44.45	4	13,147	0.03%
2020/02/26	6	44.45	0	0.00	44.70	6	13,411	0.04%
2020/02/25	5	44.63	0	0.00	44.95	5	13,301	0.04%
2020/02/24	18	45.12	4	45.05	45.00	14	13,338	0.10%
2020/02/21	3	45.70	0	0.00	45.70	3	13,244	0.02%
2020/02/20	5	45.97	0	0.00	46.10	5	13,321	0.04%
2020/02/19	0	0.00	5	46.34	46.35	-5	13,295	-0.04%
2020/02/18	1	45.75	3	45.75	46.00	-2	13,310	-0.02%
2020/02/17	6	45.69	2	45.95	45.95	4	13,316	0.03%
2020/02/14	0	0.00	2	46.15	46.15	-2	13,329	-0.02%
2020/02/13	12	46.16	14	46.26	46.05	-2	13,428	-0.01%
2020/02/12	9	46.44	7	46.45	46.35	2	13,455	0.01%
2020/02/11	23	45.86	47	45.84	46.00	-24	13,347	-0.18%
2020/02/10	28	44.97	0	0.00	45.15	28	13,575	0.21%
2020/02/07	8	45.36	2	45.40	45.40	6	14,026	0.04%
2020/02/06	0	0.00	23	45.74	46.00	-23	14,017	-0.16%
2020/02/05	5	44.66	40	44.90	45.40	-35	13,961	-0.25%
2020/02/04	17	44.25	20	44.76	45.05	-3	13,912	-0.02%
2020/02/03	28	43.90	3	44.18	44.15	25	13,979	0.18%
2020/01/31	6	44.98	6	45.08	45.05	0	13,806	0.00%
2020/01/30	64	45.07	26	45.29	45.00	38	13,719	0.28%
2020/01/17	0	0.00	2	47.15	47.15	-2	13,064	-0.02%
2020/01/16	1	46.65	0	0.00	46.90	1	12,986	0.01%
2020/01/15	2	46.73	1	46.95	46.80	1	12,907	0.01%
2020/01/14	0	0.00	2	47.00	47.00	-2	12,838	-0.02%
2020/01/13	0	0.00	1	46.60	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	6	46.34	46.40	-6	12,676	-0.05%
2020/01/09	0	0.00	6	45.98	46.00	-6	12,608	-0.05%
2020/01/08	4	45.90	1	45.80	45.80	3	12,623	0.02%
2020/01/07	3	46.20	1	46.30	46.30	2	12,548	0.02%
2020/01/06	3	46.35	4	46.36	46.40	-1	12,563	-0.01%
2020/01/03	0	0.00	6	46.73	46.75	-6	12,558	-0.05%
2020/01/02	2	46.45	0	0.00	46.45	2	12,533	0.02%
2019/12/30	0	0.00	3	46.70	46.70	-3	12,500	-0.02%
2019/12/27	0	0.00	2.2	46.65	46.75	-2.2	12,512	-0.02%
2019/12/26	2	46.43	1	46.50	46.50	1	12,435	0.01%
2019/12/25	2	46.43	1.4	46.44	46.45	0.6	12,509	0.01%
2019/12/24	2	46.50	1	46.50	46.50	1	12,542	0.01%
2019/12/20	2	46.58	1	46.80	46.75	1	12,650	0.01%
2019/12/19	2	46.70	0	0.00	46.75	2	12,514	0.02%
2019/12/18	0	0.00	11	46.71	46.75	-11	12,459	-0.09%
2019/12/17	11	46.29	6	46.25	46.50	5	12,454	0.04%
2019/12/16	10	46.66	15	46.90	46.60	-5	12,268	-0.04%
2019/12/13	36.3	47.04	44	46.86	47.15	-7.7	12,136	-0.06%
2019/12/12	2	46.00	3	46.05	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	25	46.02	45.95	-25	11,598	-0.22%
2019/12/10	0	0.00	10	45.50	45.55	-10	11,447	-0.09%
2019/12/09	3	45.23	4	45.43	45.45	-1	11,404	-0.01%
2019/12/06	6.3	45.25	4	45.45	45.45	2.3	11,572	0.02%
2019/12/05	2.3	44.83	10	45.29	45.50	-7.7	11,663	-0.07%
2019/12/04	0	0.00	2	44.55	44.80	-2	11,452	-0.02%
2019/12/03	5	44.80	0	0.00	44.90	5	11,512	0.04%
2019/12/02	8.3	44.56	2	44.70	44.80	6.3	11,513	0.05%
2019/11/29	19	44.95	0	0.00	44.80	19	11,431	0.17%
2019/11/28	13	45.43	0	0.00	45.40	13	11,208	0.12%
2019/11/27	3	45.85	0	0.00	45.85	3	11,107	0.03%
2019/11/26	16.3	46.14	4	46.34	46.00	12.3	10,945	0.11%
2019/11/25	0	0.00	18	45.94	46.10	-18	10,286	-0.17%
2019/11/22	2	45.05	1	45.30	45.30	1	10,034	0.01%
2019/11/21	4	45.00	0	0.00	45.05	4	10,041	0.04%
2019/11/20	4.3	45.27	2	45.45	45.45	2.3	9,948	0.02%
2019/11/19	1	45.25	3	45.55	45.55	-2	9,880	-0.02%
2019/11/18	0	0.00	6	45.50	45.60	-6	9,831	-0.06%
2019/11/14	17	45.12	0	0.00	45.10	17	9,986	0.17%
2019/11/13	2	45.30	6	45.47	45.30	-4	10,209	-0.04%
2019/11/12	6.1	45.61	4	45.80	45.55	2.1	10,259	0.02%
2019/11/11	4.4	45.22	43	45.20	45.20	-38.6	10,222	-0.38%
2019/11/08	6	45.46	102	45.45	45.60	-96	10,236	-0.94%	大賣/
2019/11/07	21	45.64	14	46.15	45.50	7	10,148	0.07%
2019/11/06	2	45.48	12	45.78	45.85	-10	9,873	-0.10%
2019/11/05	102.3	44.95	2	45.33	44.95	100.3	9,380	1.07%	大買/
2019/11/04	0	0.00	1	44.95	44.95	-1	9,414	-0.01%
2019/11/01	1	44.55	2	44.45	44.55	-1	9,445	-0.01%
2019/10/31	0.3	44.60	0	0.00	44.55	0.3	9,553	0.00%
2019/10/30	1	45.20	1	45.35	45.45	0	9,452	0.00%
2019/10/28	0	0.00	15	45.42	45.30	-15	9,503	-0.16%
2019/10/25	0	0.00	16	45.45	45.50	-16	9,528	-0.17%
2019/10/24	0	0.00	1	45.45	45.55	-1	9,527	-0.01%
2019/10/23	5	45.15	0	0.00	45.20	5	9,479	0.05%
2019/10/21	0	0.00	10	45.35	45.40	-10	9,511	-0.11%
2019/10/18	0	0.00	2	45.30	45.25	-2	9,561	-0.02%
2019/10/17	5	45.15	3	45.20	45.30	2	9,504	0.02%
2019/10/16	20	45.17	2	45.23	45.25	18	9,499	0.19%
2019/10/15	3	44.80	2	45.08	44.95	1	9,492	0.01%
2019/10/14	2	44.80	5	44.68	44.80	-3	9,512	-0.03%
2019/10/09	8	44.27	2	44.63	43.90	6	9,473	0.06%
2019/10/08	2.4	44.38	106	44.61	44.30	-103.6	9,457	-1.09%	大賣/鉅額交易
2019/10/07	0.3	44.05	2	44.00	44.00	-1.7	9,406	-0.02%
2019/10/04	70	44.00	0.1	44.10	44.00	69.9	9,453	0.74%
2019/10/03	33	44.19	0	0.00	44.10	33	9,476	0.35%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/19	0	0.00	2	45.25	45.20	-2	10,757	-0.02%
2019/09/18	1	45.35	1.8	45.53	45.60	-0.8	10,735	-0.01%
2019/09/17	0	0.00	10	44.95	45.55	-10	10,693	-0.09%
2019/09/11	0.1	44.95	1	44.75	44.95	-0.9	10,826	-0.01%
2019/09/10	0	0.00	32	44.95	44.90	-32	10,813	-0.30%
2019/09/09	0	0.00	5	44.41	44.55	-5	10,670	-0.05%
2019/09/05	3	43.75	2.1	43.90	43.95	0.9	10,660	0.01%
2019/09/04	0	0.00	2	43.60	43.45	-2	10,519	-0.02%
2019/09/03	1	43.40	0	0.00	43.25	1	10,585	0.01%
2019/09/02	0	0.00	0.3	43.55	43.50	-0.3	10,671	0.00%
2019/08/29	1	43.20	1	43.15	43.15	0	10,797	0.00%
2019/08/26	0	0.00	5	43.00	43.00	-5	10,789	-0.05%
2019/08/20	1	43.00	1	43.10	42.90	0	11,111	0.00%
2019/08/19	3	43.30	0	0.00	43.35	3	11,128	0.03%
2019/08/16	0	0.00	13	42.74	43.15	-13	11,048	-0.12%
2019/08/15	17	41.89	1	42.20	41.90	16	10,942	0.15%
2019/08/14	0	0.00	1	42.45	42.05	-1	11,055	-0.01%
2019/08/13	1	42.30	2	42.50	42.30	-1	11,116	-0.01%
2019/08/12	0	0.00	2	42.00	41.90	-2	11,259	-0.02%
2019/08/08	4	41.89	0	0.00	41.90	4	11,569	0.03%
2019/08/06	1	41.50	10	41.45	41.70	-9	11,901	-0.08%
2019/08/05	1	42.10	41	42.15	42.00	-40	11,942	-0.33%
2019/08/02	13	42.49	0	0.00	42.35	13	11,942	0.11%
2019/08/01	13	42.94	0	0.00	42.90	13	12,024	0.11%
2019/07/31	0	0.00	0.1	43.40	43.20	-0.1	12,042	0.00%
2019/07/25	0.1	43.90	0	0.00	43.90	0.1	12,432	0.00%
2019/07/24	3	43.53	0	0.00	43.45	3	12,543	0.02%
2019/07/18	3	43.40	0	0.00	43.45	3	12,590	0.02%
2019/07/17	0	0.00	2	43.60	43.50	-2	12,580	-0.02%
2019/07/15	1	43.90	0.2	43.95	43.85	0.8	12,428	0.01%
2019/07/12	2	43.95	0	0.00	43.95	2	12,723	0.02%
2019/07/08	0	0.00	60	44.25	44.20	-60	13,061	-0.46%
2019/07/05	0	0.00	5	44.20	44.30	-5	13,178	-0.04%
2019/07/04	16	44.47	2	44.35	44.35	14	13,236	0.11%
2019/07/03	56	46.09	1	46.05	46.10	55	13,177	0.42%
2019/07/02	21	46.17	0	0.00	46.25	21	13,031	0.16%
2019/07/01	71	46.24	3	46.27	46.25	68	12,781	0.53%
2019/06/28	3	45.93	7	45.98	45.85	-4	12,611	-0.03%
2019/06/27	2	45.45	19	45.86	45.80	-17	12,572	-0.14%
2019/06/26	0.4	45.30	1	45.35	45.40	-0.6	12,505	0.00%
2019/06/25	20	44.99	0	0.00	44.90	20	12,469	0.16%
2019/06/24	10	44.95	11	44.83	44.90	-1	12,607	-0.01%
2019/06/21	1	44.70	0	0.00	44.45	1	12,633	0.01%
2019/06/19	0	0.00	5	44.71	44.80	-5	12,755	-0.04%
2019/06/18	5	44.30	8	44.48	44.50	-3	12,656	-0.02%
2019/06/17	0	0.00	1	44.00	44.10	-1	12,868	-0.01%
2019/06/14	1	43.50	0	0.00	43.55	1	13,091	0.01%
2019/06/13	7	43.61	0	0.00	43.65	7	13,170	0.05%
2019/06/12	0	0.00	7	44.13	44.35	-7	13,250	-0.05%
2019/06/11	0	0.00	2	44.33	44.45	-2	13,372	-0.01%
2019/06/10	0	0.00	41	43.75	44.15	-41	13,370	-0.31%
2019/06/05	42	43.34	2	43.10	43.10	40	13,478	0.30%
2019/06/03	0	0.00	11	43.56	43.65	-11	13,451	-0.08%
2019/05/31	0	0.00	36	43.00	43.25	-36	13,432	-0.27%
2019/05/30	37	42.59	0	0.00	42.60	37	13,379	0.28%
2019/05/29	2	42.35	1	42.45	42.45	1	13,576	0.01%
2019/05/28	10	42.23	0	0.00	42.30	10	13,740	0.07%
2019/05/24	11	42.20	0	0.00	42.00	11	13,806	0.08%
2019/05/23	1	42.45	0	0.00	42.50	1	13,755	0.01%
2019/05/22	5	42.47	0	0.00	42.50	5	13,835	0.04%
2019/05/21	5	43.10	3	42.78	43.05	2	13,864	0.01%
2019/05/20	1	42.00	0	0.00	41.90	1	13,733	0.01%
2019/05/17	1	41.95	0	0.00	41.90	1	13,636	0.01%
2019/05/16	22	42.30	0	0.00	42.00	22	13,498	0.16%
2019/05/15	9	43.28	0	0.00	43.25	9	13,362	0.07%
2019/05/14	15	43.22	0	0.00	43.15	15	13,373	0.11%
2019/05/13	9	43.89	1	43.85	43.80	8	13,270	0.06%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	19	44.79	0	0.00	44.60	19	13,436	0.14%
2019/05/08	2	45.10	0	0.00	45.05	2	13,438	0.01%
2019/05/07	2	45.55	0	0.00	45.40	2	13,491	0.01%
2019/05/06	3	45.57	0	0.00	45.60	3	13,686	0.02%
2019/05/03	2	46.20	0	0.00	46.15	2	13,628	0.01%
2019/05/02	3	46.15	12	46.33	46.40	-9	13,506	-0.07%
2019/04/30	4	45.59	4	45.71	45.60	0	13,422	0.00%
2019/04/29	0	0.00	16	45.74	45.70	-16	13,422	-0.12%
2019/04/26	0	0.00	4	45.50	45.50	-4	13,449	-0.03%
2019/04/25	5	45.15	0	0.00	45.20	5	13,629	0.04%
2019/04/24	3	45.35	2	45.45	45.40	1	13,919	0.01%
2019/04/23	0	0.00	3	45.32	45.35	-3	14,182	-0.02%
2019/04/22	3	45.22	0	0.00	45.25	3	14,494	0.02%
2019/04/19	1	44.95	3	45.23	45.20	-2	14,744	-0.01%
2019/04/18	9	44.92	1	45.00	45.00	8	14,768	0.05%
2019/04/17	2.3	45.14	1	45.20	45.20	1.3	14,610	0.01%
2019/04/16	14	45.23	0	0.00	45.30	14	14,477	0.10%
2019/04/15	4	45.71	0	0.00	45.70	4	14,346	0.03%
2019/04/11	25	45.51	13	45.92	45.55	12	14,325	0.08%
2019/04/10	13	45.44	1	45.70	45.50	12	14,249	0.08%
2019/04/09	1	45.50	12.2	45.75	45.75	-11.2	14,189	-0.08%
2019/04/08	14	45.36	1	45.35	45.35	13	14,074	0.09%
2019/04/03	0.3	46.00	0	0.00	46.00	0.3	13,801	0.00%
2019/04/02	3	45.97	4	46.00	46.00	-1	13,773	-0.01%
2019/04/01	2	45.65	3	46.22	45.60	-1	13,728	-0.01%
2019/03/29	3	45.23	25	45.66	46.00	-22	13,562	-0.16%
2019/03/28	16	44.67	0	0.00	45.10	16	13,404	0.12%
2019/03/27	10	45.01	10	45.10	44.95	0	13,331	0.00%
2019/03/26	3	45.60	26	45.50	45.50	-23	13,224	-0.17%
2019/03/25	18	45.70	14	45.62	45.55	4	13,349	0.03%
2019/03/22	7	46.56	2	46.40	46.40	5	13,166	0.04%
2019/03/21	6	46.81	1	46.95	46.90	5	13,054	0.04%
2019/03/20	21.3	47.18	4	47.05	47.15	17.3	13,050	0.13%
2019/03/19	1	46.90	9	46.54	46.95	-8	12,850	-0.06%
2019/03/18	0	0.00	3	45.90	46.00	-3	12,664	-0.02%
2019/03/14	7	45.36	1	45.45	45.25	6	12,452	0.05%
2019/03/13	2	45.30	0	0.00	45.25	2	12,434	0.02%
2019/03/12	5	45.09	0	0.00	45.00	5	12,423	0.04%
2019/03/11	2	44.58	0	0.00	44.50	2	12,436	0.02%
2019/03/08	1	44.70	2	44.75	44.70	-1	12,490	-0.01%
2019/03/05	0	0.00	10	45.05	45.10	-10	12,846	-0.08%
2019/03/04	1.5	45.08	8	45.00	45.15	-6.5	12,921	-0.05%
2019/02/27	0	0.00	2	45.60	45.50	-2	12,758	-0.02%
2019/02/26	0	0.00	1	45.60	45.45	-1	12,558	-0.01%
2019/02/25	4	45.15	1	45.30	45.30	3	12,239	0.02%
2019/02/22	7	44.96	0	0.00	45.00	7	12,147	0.06%
2019/02/21	7	45.03	20	45.09	45.10	-13	12,083	-0.11%
2019/02/20	1	45.00	4	45.09	45.05	-3	12,003	-0.02%
2019/02/19	2	44.80	9.6	44.86	44.85	-7.6	11,846	-0.06%
2019/02/18	3	44.65	0	0.00	44.75	3	11,801	0.03%
2019/02/15	3	44.57	0	0.00	44.40	3	11,767	0.03%
2019/02/14	1	44.60	0	0.00	44.50	1	11,660	0.01%
2019/02/13	1	44.50	0	0.00	44.60	1	11,458	0.01%
2019/02/12	1	44.10	0	0.00	44.30	1	11,447	0.01%
2019/02/11	15	44.28	0	0.00	44.15	15	11,317	0.13%
2019/01/30	6	44.56	0	0.00	44.55	6	11,181	0.05%
2019/01/29	5	44.65	1	44.55	44.75	4	11,121	0.04%
2019/01/28	0	0.00	1.5	44.63	44.60	-1.5	10,954	-0.01%
2019/01/25	2.3	44.02	0	0.00	44.00	2.3	10,827	0.02%
2019/01/24	1	44.25	1	44.30	44.05	0	10,643	0.00%
2019/01/22	23	44.26	0	0.00	44.25	23	10,710	0.21%
2019/01/21	4	44.35	0	0.00	44.30	4	10,736	0.04%
2019/01/18	2	43.85	0	0.00	44.15	2	10,904	0.02%
2019/01/17	1.5	44.09	0	0.00	44.05	1.5	11,002	0.01%
2019/01/16	8	44.03	0	0.00	44.00	8	10,922	0.07%
2019/01/15	3	44.57	0	0.00	44.60	3	10,614	0.03%
2019/01/14	6	45.08	0	0.00	45.00	6	10,342	0.06%
2019/01/09	0	0.00	2	46.85	47.05	-2	10,011	-0.02%
2019/01/04	1	45.30	0	0.00	45.30	1	10,445	0.01%
2019/01/03	1	45.80	10	45.75	45.80	-9	10,903	-0.08%
2019/01/02	1	46.10	0	0.00	46.10	1	11,063	0.01%
2018/12/28	0	0.00	1	46.60	47.05	-1	11,114	-0.01%
2018/12/26	15	46.69	0	0.00	46.50	15	11,549	0.13%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	1	46.65	0	0.00	46.85	1	11,927	0.01%
2018/12/20	1	47.05	0	0.00	47.05	1	12,555	0.01%
2018/12/18	1	47.15	0	0.00	47.05	1	12,666	0.01%
2018/12/17	6	47.70	0	0.00	47.75	6	12,959	0.05%
2018/12/14	3	47.60	0	0.00	47.45	3	13,129	0.02%
2018/12/13	0.5	48.25	3	47.70	48.05	-2.5	13,081	-0.02%
2018/12/12	1.1	47.53	0	0.00	47.55	1.1	13,095	0.01%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/10	10	47.55	0	0.00	47.50	10	12,977	0.08%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/06	2	48.25	0	0.00	48.00	2	12,897	0.02%
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/12/04	10	48.70	0	0.00	48.75	10	12,872	0.08%
2018/12/03	15.5	49.14	0	0.00	49.15	15.5	12,840	0.12%
2018/11/30	1	48.80	0	0.00	48.80	1	12,724	0.01%
2018/11/28	7	48.93	0	0.00	48.85	7	12,400	0.06%
2018/11/26	1.1	50.54	0	0.00	49.90	1.1	12,278	0.01%
2018/11/22	0	0.00	1	50.60	50.80	-1	12,229	-0.01%
2018/11/19	0.1	51.10	0	0.00	51.50	0.1	12,437	0.00%
2018/11/16	0	0.00	5	51.10	51.10	-5	12,391	-0.04%
2018/11/15	0	0.00	1	50.90	51.10	-1	12,432	-0.01%
2018/11/14	0.5	50.90	0	0.00	51.20	0.5	12,470	0.00%
2018/11/13	0	0.00	3	50.23	51.00	-3	12,510	-0.02%
2018/11/09	0.5	50.80	11	50.64	51.10	-10.5	12,793	-0.08%
2018/11/08	0	0.00	2	50.60	50.90	-2	12,772	-0.02%
2018/11/07	0.5	50.00	2	50.10	50.30	-1.5	12,670	-0.01%
2018/11/06	0	0.00	50	49.60	49.80	-50	12,719	-0.39%
2018/11/02	50.3	48.25	0	0.00	48.90	50.3	12,682	0.40%
2018/11/01	2.1	47.92	0	0.00	48.30	2.1	12,704	0.02%
2018/10/31	3	48.10	0	0.00	48.45	3	12,664	0.02%
2018/10/29	2	46.78	0	0.00	46.90	2	12,550	0.02%
2018/10/26	5	47.13	0	0.00	47.10	5	12,485	0.04%
2018/10/25	1	48.00	133	48.42	48.00	-132	12,226	-1.08%	大賣/鉅額交易
2018/10/19	0	0.00	1	49.90	50.20	-1	12,270	-0.01%
2018/10/17	0.2	49.75	0	0.00	49.75	0.2	12,384	0.00%
2018/10/16	6	49.62	0	0.00	49.70	6	12,337	0.05%
2018/10/15	6	49.71	0	0.00	49.95	6	12,269	0.05%
2018/10/12	2.1	49.20	0	0.00	50.10	2.1	12,013	0.02%
2018/10/11	0.1	49.80	5	50.00	49.65	-4.9	11,865	-0.04%
2018/10/09	0	0.00	6	51.90	51.50	-6	11,377	-0.05%
2018/10/05	2.3	50.57	0	0.00	50.90	2.3	11,086	0.02%
2018/10/04	3	51.50	0	0.00	51.60	3	10,810	0.03%
2018/10/03	0	0.00	15	52.20	51.80	-15	10,746	-0.14%
2018/10/01	2	52.50	5.3	52.40	52.50	-3.3	10,512	-0.03%
2018/09/28	4	51.50	1	52.00	51.80	3	10,484	0.03%
2018/09/27	3	51.70	11	51.61	51.90	-8	10,330	-0.08%
2018/09/26	14	50.98	0	0.00	51.00	14	10,162	0.14%
2018/09/25	3	51.50	0	0.00	51.10	3	10,326	0.03%
2018/09/21	0.5	51.10	2	51.25	51.10	-1.5	10,288	-0.01%
2018/09/11	3	49.57	0	0.00	49.80	3	11,015	0.03%
2018/09/10	2	49.50	0	0.00	49.40	2	11,238	0.02%
2018/09/07	5	49.78	0	0.00	49.50	5	11,443	0.04%
2018/09/04	0	0.00	10	50.90	50.90	-10	11,548	-0.09%
2018/08/31	0.2	50.60	2	50.80	50.90	-1.8	11,622	-0.02%
2018/08/29	0	0.00	1	50.70	50.90	-1	11,686	-0.01%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/13	2	50.10	0	0.00	50.10	2	12,264	0.02%
2018/08/10	6	50.90	5	50.90	50.90	1	12,319	0.01%
2018/08/09	3	50.60	0	0.00	50.40	3	12,483	0.02%
2018/08/07	1	50.60	0	0.00	50.50	1	12,772	0.01%
2018/07/31	0	0.00	1	50.70	50.70	-1	13,175	-0.01%
2018/07/30	0	0.00	1	50.30	50.40	-1	12,966	-0.01%
2018/07/27	10	50.10	0	0.00	50.20	10	13,116	0.08%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/13	0.5	51.00	0	0.00	51.00	0.5	13,230	0.00%
2018/07/10	0.5	50.50	0	0.00	50.50	0.5	13,348	0.00%
2018/07/09	0	0.00	9	49.90	50.10	-9	13,363	-0.07%
2018/07/06	1	49.20	0	0.00	49.45	1	13,375	0.01%
2018/07/04	1	49.95	5	50.00	50.00	-4	13,615	-0.03%
2018/07/02	1	51.00	0	0.00	50.30	1	13,535	0.01%
2018/06/29	0	0.00	0.2	51.10	51.10	-0.2	13,434	0.00%
2018/06/25	11	53.20	0	0.00	53.20	11	12,832	0.09%
2018/06/21	0	0.00	24	53.94	53.90	-24	12,476	-0.19%
2018/06/20	0	0.00	0.8	53.50	53.70	-0.8	12,714	-0.01%
2018/06/14	2.3	53.25	70	52.90	52.90	-67.7	12,213	-0.55%
2018/06/13	30	54.00	0	0.00	54.00	30	12,056	0.25%
2018/06/12	20	53.80	2	53.80	53.50	18	12,349	0.15%
2018/06/08	1	53.80	0	0.00	53.80	1	12,317	0.01%
2018/06/07	20.1	54.00	4	53.65	54.00	16.1	12,354	0.13%
2018/06/06	0	0.00	0.5	53.10	53.30	-0.5	12,473	0.00%
2018/06/05	0	0.00	3	52.70	53.00	-3	12,369	-0.02%
2018/06/04	0.1	52.60	3	52.53	52.80	-2.9	12,333	-0.02%
2018/05/31	2	51.60	1	51.80	52.10	1	12,376	0.01%
2018/05/30	4	51.35	0	0.00	51.20	4	12,242	0.03%
2018/05/29	0	0.00	3.5	52.98	52.80	-3.5	12,296	-0.03%
2018/05/28	0	0.00	2	53.30	53.30	-2	12,441	-0.02%
2018/05/22	0	0.00	2.1	53.60	53.70	-2.1	12,665	-0.02%
2018/05/21	0.4	53.00	0	0.00	53.20	0.4	12,638	0.00%
2018/05/18	0.1	52.70	7	52.84	52.90	-7	12,560	-0.06%
2018/05/17	0.1	52.30	15	52.50	52.50	-15	12,527	-0.12%
2018/05/16	0	0.00	18	52.06	52.20	-18	12,388	-0.15%
2018/05/14	0.5	51.70	5	51.70	51.80	-4.5	12,756	-0.04%
2018/05/11	0	0.00	15	51.66	51.80	-15	12,840	-0.12%
2018/05/09	1	50.60	0	0.00	50.70	1	12,756	0.01%
2018/05/04	1	50.10	3	50.17	50.10	-2	12,970	-0.02%
2018/05/03	1	50.50	1	50.70	50.40	0	12,844	0.00%
2018/04/30	5	50.70	1	50.90	51.00	4	13,175	0.03%
2018/04/25	3	50.00	1	50.30	50.30	2	13,266	0.02%
2018/04/23	1	50.20	0	0.00	50.20	1	13,527	0.01%
2018/04/17	5	50.00	0	0.00	49.95	5	14,128	0.04%
2018/04/13	1	51.00	0	0.00	51.20	1	14,345	0.01%
2018/04/12	1	51.00	0	0.00	51.00	1	14,474	0.01%
2018/04/11	10	51.30	0.1	51.00	51.00	9.9	14,669	0.07%
2018/04/10	0	0.00	2	50.80	51.00	-2	14,659	-0.01%
2018/04/09	2	49.95	0	0.00	50.30	2	14,670	0.01%
2018/04/03	10	49.85	0	0.00	49.90	10	14,590	0.07%
2018/03/28	5	50.30	0	0.00	50.30	5	14,603	0.03%
2018/03/27	5	50.40	0	0.00	50.70	5	14,619	0.03%
2018/03/23	12	50.37	0	0.00	50.30	12	14,657	0.08%
2018/03/22	1	51.50	2	52.10	51.80	-1	14,418	-0.01%
2018/03/20	2	51.40	0	0.00	51.70	2	14,382	0.01%
2018/03/19	5	51.40	0	0.00	51.60	5	14,353	0.03%
2018/03/14	5	51.50	0	0.00	51.60	5	14,138	0.04%
2018/03/12	2	51.65	4	51.68	51.80	-2	14,194	-0.01%
2018/03/08	0	0.00	5	50.60	50.40	-5	14,429	-0.03%
2018/03/07	5	50.50	0	0.00	50.30	5	14,758	0.03%
2018/03/06	1	50.60	0	0.00	50.30	1	15,322	0.01%
2018/03/05	2	50.00	0	0.00	50.10	2	15,600	0.01%
2018/03/02	2	51.30	0	0.00	50.80	2	15,494	0.01%
2018/02/27	5	52.50	0	0.00	52.20	5	15,405	0.03%
2018/02/23	1	52.00	1	52.00	52.30	0	15,567	0.00%
2018/02/22	1	51.60	0	0.00	51.80	1	16,252	0.01%
2018/02/21	2	51.50	0	0.00	51.90	2	16,922	0.01%
2018/02/09	1	50.00	0	0.00	50.20	1	16,786	0.01%
2018/02/07	5	51.10	0	0.00	50.20	5	16,574	0.03%
2018/02/06	4	49.85	18	50.25	49.20	-14	16,301	-0.09%
2018/02/05	3	52.03	20	52.00	52.10	-17	15,858	-0.11%
2018/02/02	5.5	53.28	0	0.00	53.40	5.5	15,666	0.04%
2018/02/01	12.5	53.89	0	0.00	54.00	12.5	15,579	0.08%
2018/01/31	5	54.00	1	54.10	54.20	4	15,496	0.03%
2018/01/30	1	53.10	1	54.00	53.10	0	15,396	0.00%
2018/01/26	1	53.10	1	53.30	53.20	0	15,407	0.00%
2018/01/25	5	53.30	0	0.00	53.40	5	15,563	0.03%
2018/01/24	2	52.90	0.3	52.80	52.80	1.7	15,373	0.01%
2018/01/23	1	54.00	3	53.87	54.00	-2	15,235	-0.01%
2018/01/22	0	0.00	2	54.00	54.10	-2	15,357	-0.01%
2018/01/19	2	53.50	0	0.00	53.90	2	15,384	0.01%
2018/01/18	10	53.70	0	0.00	53.80	10	15,268	0.07%
2018/01/17	0	0.00	86	54.55	54.20	-86	15,074	-0.57%
2018/01/16	0	0.00	7	54.61	54.80	-7	14,907	-0.05%
2018/01/15	1	54.20	13	54.17	54.10	-12	14,546	-0.08%
2018/01/12	80	53.20	1	53.20	53.20	79	14,299	0.55%
2018/01/11	0	0.00	2	52.90	53.00	-2	14,227	-0.01%
2018/01/10	1	53.40	107	52.92	53.00	-106	14,236	-0.74%	大賣/鉅額交易
2018/01/08	50	52.40	7	52.41	52.50	43	13,984	0.31%
2018/01/05	50	52.24	1	52.20	52.20	49	13,900	0.35%
2018/01/04	0	0.00	8	51.51	51.90	-8	13,779	-0.06%
2018/01/03	0	0.00	8	51.45	51.50	-8	13,865	-0.06%
2018/01/02	5	50.90	3	50.77	51.00	2	13,535	0.01%