富邦金 (2881)-凱基-鳳山券商分點個股進出

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
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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
2024/04/30	2	69.30	11.4	69.16	69.10	-9.4	14,584	-0.06%
2024/04/29	8	69.40	2	69.45	69.40	6	14,502	0.04%
2024/04/26	4	67.65	5	67.70	67.60	-1	14,280	-0.01%
2024/04/25	1	66.20	0	0.00	66.40	1	14,183	0.01%
2024/04/23	0	0.00	2	66.35	66.30	-2	14,674	-0.01%
2024/04/22	3	65.90	64	65.94	66.20	-61	14,818	-0.41%
2024/04/19	14.1	65.18	41	65.01	65.00	-26.9	14,682	-0.18%
2024/04/18	8.1	66.10	164	66.37	66.30	-155.9	14,312	-1.09%	大賣/鉅額交易
2024/04/17	2	66.00	36.6	66.40	66.00	-34.6	14,158	-0.24%
2024/04/16	14.6	66.44	3	66.63	65.70	11.6	14,009	0.08%
2024/04/15	33.1	67.49	1.3	67.20	67.40	31.8	13,715	0.23%
2024/04/12	6.1	67.87	9	67.83	67.80	-2.9	13,827	-0.02%
2024/04/11	62.2	68.64	7.6	68.34	68.40	54.6	13,737	0.40%
2024/04/10	1	69.50	13.6	69.73	69.20	-12.6	13,540	-0.09%
2024/04/09	4	69.60	20.3	69.70	70.00	-16.3	13,590	-0.12%
2024/04/08	123	68.50	0	0.00	68.70	123	13,482	0.91%	大買/鉅額交易
2024/04/03	87.1	68.73	2	68.80	68.60	85.1	13,479	0.63%
2024/04/02	0.1	69.50	0	0.00	69.50	0.1	13,362	0.00%
2024/04/01	38	69.53	0	0.00	69.50	38	13,371	0.28%
2024/03/29	4	69.80	2	69.20	69.70	2	13,366	0.01%
2024/03/27	1	69.60	1.1	69.80	69.80	-0.1	13,244	0.00%
2024/03/26	7.1	69.25	5.1	69.46	69.60	2	13,283	0.02%
2024/03/25	5	69.08	0	0.00	69.00	5	13,373	0.04%
2024/03/22	2	69.35	0	0.00	69.60	2	13,255	0.02%
2024/03/21	1.1	70.67	1.7	70.30	70.70	-0.6	13,122	0.00%
2024/03/20	0.3	69.83	1	69.60	69.60	-0.7	13,290	-0.01%
2024/03/19	0	0.00	2	69.50	69.80	-2	13,945	-0.01%
2024/03/18	0	0.00	5	69.40	69.50	-5	13,834	-0.04%
2024/03/15	13.1	69.63	2	69.30	69.60	11.1	13,747	0.08%
2024/03/14	17.1	70.32	0.3	70.20	70.70	16.8	13,274	0.13%
2024/03/13	7.4	69.65	0	0.00	69.90	7.4	13,016	0.06%
2024/03/12	0.3	69.43	1	69.80	69.70	-0.7	13,025	-0.01%
2024/03/11	10.1	69.48	3	69.50	69.20	7.1	12,911	0.05%
2024/03/08	0	0.00	17	69.12	69.20	-17	12,838	-0.13%
2024/03/07	0.3	67.70	0.1	68.10	68.10	0.3	12,575	0.00%
2024/03/05	0	0.00	2.9	67.37	67.30	-2.9	12,754	-0.02%
2024/03/04	0	0.00	0.6	67.50	67.40	-0.6	12,816	0.00%
2024/03/01	0	67.40	0	0.00	67.40	0	12,878	0.00%
2024/02/29	0	0.00	3.3	67.42	68.00	-3.3	12,846	-0.03%
2024/02/27	0	0.00	0.1	66.70	66.90	-0.1	12,588	0.00%
2024/02/26	0	0.00	3.3	66.80	66.90	-3.3	12,529	-0.03%
2024/02/23	0	0.00	2	66.70	66.60	-2	12,538	-0.02%
2024/02/22	0	0.00	3.1	66.33	66.50	-3.1	12,925	-0.02%
2024/02/20	2	65.95	1.3	66.45	66.50	0.7	13,092	0.01%
2024/02/19	0.1	65.90	2	65.95	66.10	-2	13,089	-0.02%
2024/02/16	5.1	65.72	1.5	65.92	65.90	3.5	13,316	0.03%
2024/02/15	4	65.53	3.5	65.43	65.30	0.5	13,218	0.00%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/02/02	0	0.00	0.1	64.60	64.90	-0.1	12,851	0.00%
2024/01/31	0	0.00	5	64.50	64.50	-5	12,743	-0.04%
2024/01/30	0	0.00	2.1	64.60	64.30	-2.1	12,664	-0.02%
2024/01/26	0	0.00	497.1	64.70	64.80	-497.1	12,633	-3.93%	大賣/鉅額交易
2024/01/25	2	64.50	0	64.40	64.60	2	12,627	0.02%
2024/01/23	0	0.00	1.1	63.79	63.90	-1.1	12,652	-0.01%
2024/01/22	0.6	63.22	6	63.15	63.20	-5.4	12,692	-0.04%
2024/01/19	3.1	62.52	0	0.00	63.00	3.1	12,624	0.02%
2024/01/18	1.2	62.32	0	0.00	62.30	1.2	12,575	0.01%
2024/01/17	94	62.60	0.1	62.80	62.30	93.9	12,378	0.76%
2024/01/16	1	63.20	4	63.28	63.20	-3	12,011	-0.02%
2024/01/15	4	64.13	0	0.00	64.10	4	11,979	0.03%
2024/01/12	1	64.10	1	64.00	64.10	0	12,266	0.00%
2024/01/11	0	64.00	0	0.00	63.90	0	12,340	0.00%
2024/01/10	0.1	64.00	0	0.00	64.00	0.1	12,641	0.00%
2024/01/09	0	0.00	4.1	64.00	64.00	-4.1	12,669	-0.03%
2024/01/08	0.1	64.33	0.1	64.10	64.10	0	12,707	0.00%
2024/01/05	6	63.33	0	0.00	63.20	6	12,586	0.05%
2024/01/04	7	63.40	0.2	63.70	63.50	6.8	12,612	0.05%
2024/01/03	0	0.00	1	63.60	63.70	-1	12,742	-0.01%
2023/12/29	0	0.00	0.5	64.50	64.80	-0.5	12,693	0.00%
2023/12/27	1	64.40	0.6	64.11	64.60	0.4	12,812	0.00%
2023/12/26	0	0.00	1	64.10	64.30	-1	12,796	-0.01%
2023/12/25	2	63.60	0	0.00	63.70	2	12,845	0.02%
2023/12/22	2.1	63.31	0	0.00	63.50	2.1	12,920	0.02%
2023/12/21	1	63.40	0	0.00	63.40	1	13,057	0.01%
2023/12/19	0.2	63.90	0	0.00	63.90	0.2	13,026	0.00%
2023/12/18	1	64.30	0	0.00	64.50	1	13,092	0.01%
2023/12/15	1	65.19	11	65.08	65.10	-10	13,080	-0.08%
2023/12/14	1	65.10	82.1	65.00	65.20	-81.1	12,662	-0.64%
2023/12/13	0.3	62.88	0	0.00	62.90	0.3	11,823	0.00%
2023/12/12	1.2	62.90	0.1	62.80	63.10	1.1	11,987	0.01%
2023/12/11	0.1	62.90	0	0.00	62.90	0.1	11,981	0.00%
2023/12/08	2	62.95	0	0.00	63.20	2	11,956	0.02%
2023/12/07	23	62.61	0	0.00	63.20	23	11,888	0.19%
2023/12/06	11.4	63.79	0	0.00	63.80	11.4	11,678	0.10%
2023/12/05	2	63.80	0	0.00	64.10	2	11,639	0.02%
2023/12/04	0	0.00	2	64.35	64.40	-2	11,562	-0.02%
2023/12/01	0	0.00	0.7	63.80	63.80	-0.7	11,614	-0.01%
2023/11/30	9	63.98	1.1	63.81	64.40	7.9	11,635	0.07%
2023/11/29	0	0.00	4.1	63.85	63.70	-4.1	11,359	-0.04%
2023/11/28	1.1	63.89	0	0.00	63.90	1.1	11,377	0.01%
2023/11/24	1	63.90	0	64.00	63.90	1	11,496	0.01%
2023/11/22	3.2	64.43	11	64.60	64.60	-7.9	11,573	-0.07%
2023/11/21	0.1	64.70	2.1	64.27	64.90	-2	11,556	-0.02%
2023/11/17	0	0.00	3.7	63.21	63.20	-3.7	11,019	-0.03%
2023/11/16	0	0.00	0.7	62.90	62.90	-0.7	10,907	-0.01%
2023/11/15	11	62.50	8.2	62.42	62.70	2.8	10,849	0.03%
2023/11/14	10	61.80	0.1	61.70	61.70	9.9	10,586	0.09%
2023/11/13	0	0.00	3	61.60	61.70	-3	10,655	-0.03%
2023/11/09	0	0.00	2	61.60	61.70	-2	11,043	-0.02%
2023/11/08	0	0.00	1.5	61.50	61.70	-1.5	11,345	-0.01%
2023/11/06	1	61.60	1	61.60	61.50	0	11,533	0.00%
2023/11/03	1	61.00	2.2	61.18	61.30	-1.2	11,525	-0.01%
2023/11/02	3.3	60.77	1.1	60.89	60.90	2.2	11,606	0.02%
2023/10/31	2	59.95	0	0.00	60.10	2	11,596	0.02%
2023/10/30	1	60.00	0.2	59.90	59.80	0.8	11,953	0.01%
2023/10/27	0	0.00	0.2	60.00	60.30	-0.2	12,134	0.00%
2023/10/26	3	59.70	9.2	59.70	59.60	-6.1	12,483	-0.05%
2023/10/25	0.5	60.20	0	0.00	60.00	0.5	12,502	0.00%
2023/10/24	0.4	59.90	0	0.00	59.90	0.4	12,831	0.00%
2023/10/23	1.1	59.71	0	0.00	59.90	1.1	12,972	0.01%
2023/10/20	2.6	59.69	1.6	60.46	60.70	1	12,837	0.01%
2023/10/19	0	0.00	1	61.00	61.00	-1	12,622	-0.01%
2023/10/18	0.6	61.06	2	61.30	61.40	-1.4	12,692	-0.01%
2023/10/16	0.5	61.20	0	0.00	61.00	0.5	13,008	0.00%
2023/10/13	2	60.80	5.4	61.19	60.90	-3.4	13,435	-0.03%
2023/10/12	1	61.60	0.1	61.50	61.70	1	13,830	0.01%
2023/10/11	0	0.00	1.1	61.40	61.60	-1.1	13,883	-0.01%
2023/10/06	0	0.00	2	60.80	60.70	-2	13,848	-0.01%
2023/10/04	26.4	59.88	0	0.00	59.70	26.4	14,204	0.19%
2023/10/03	0	60.40	0	0.00	60.50	0	14,058	0.00%
2023/10/02	0	60.90	0	0.00	60.80	0	14,187	0.00%
2023/09/28	0	0.00	1	61.10	60.70	-1	14,444	-0.01%
2023/09/27	2	60.30	0	0.00	60.60	2	14,373	0.01%
2023/09/26	8.3	60.70	7	60.69	60.60	1.3	14,355	0.01%
2023/09/25	7.5	61.12	80	61.00	61.30	-72.5	14,201	-0.51%
2023/09/22	4.1	61.06	1	61.40	61.00	3.1	14,276	0.02%
2023/09/21	2.6	61.47	1	61.40	61.40	1.6	14,252	0.01%
2023/09/20	5	62.14	0	0.00	62.10	5	14,145	0.04%
2023/09/19	1	62.60	1	62.80	62.60	0	14,108	0.00%
2023/09/18	0	62.60	15	62.66	62.80	-15	14,238	-0.11%
2023/09/15	29	62.71	0	0.00	62.50	29	14,283	0.20%
2023/09/14	5	62.82	7	62.94	62.90	-2	14,131	-0.01%
2023/09/13	3	62.33	0	0.00	62.40	3	14,265	0.02%
2023/09/12	1	62.00	100	62.10	62.10	-99	14,457	-0.68%
2023/09/11	0	0.00	5.3	61.62	61.90	-5.3	14,442	-0.04%
2023/09/08	0.1	61.80	3	61.73	61.80	-2.9	14,636	-0.02%
2023/09/07	1.1	61.40	0	0.00	61.20	1.1	14,888	0.01%
2023/09/06	11.3	61.68	1	61.50	61.40	10.3	14,932	0.07%
2023/09/05	29.1	61.98	0.1	61.90	61.80	28.9	14,867	0.19%
2023/09/04	12.1	62.31	0	0.00	62.20	12.1	15,154	0.08%
2023/09/01	0	0.00	1.2	64.51	64.80	-1.2	15,252	-0.01%
2023/08/31	0.1	64.30	0	0.00	63.60	0.1	15,202	0.00%
2023/08/30	0	0.00	4	64.50	64.50	-4	15,332	-0.03%
2023/08/28	3.1	64.09	6.5	63.53	64.10	-3.5	15,470	-0.02%
2023/08/25	0.1	63.30	3.5	63.31	62.80	-3.5	15,792	-0.02%
2023/08/24	4	63.15	0	0.00	63.30	4	15,792	0.03%
2023/08/23	28	62.92	12.4	62.98	62.80	15.6	15,914	0.10%
2023/08/22	1.1	62.71	0	0.00	62.80	1.1	15,989	0.01%
2023/08/21	150.1	63.00	5	63.10	63.10	145.1	16,090	0.90%	大買/鉅額交易
2023/08/18	2	62.40	2	62.40	62.40	0	16,100	0.00%
2023/08/17	140.8	61.60	10	61.50	62.50	130.8	16,188	0.81%	大買/鉅額交易
2023/08/16	141	62.80	0	0.00	62.50	141	16,093	0.88%	大買/鉅額交易
2023/08/15	0	64.00	0	0.00	63.50	0	16,282	0.00%
2023/08/14	3.5	63.76	6	64.03	63.90	-2.5	16,421	-0.02%
2023/08/11	0.6	65.60	0.9	65.40	65.40	-0.3	16,400	0.00%
2023/08/09	2	65.30	2	65.00	65.30	0	16,407	0.00%
2023/08/07	0.1	65.20	0	0.00	65.50	0.1	16,382	0.00%
2023/08/04	2.1	64.71	2	64.90	64.80	0.1	16,316	0.00%
2023/08/02	2.1	65.30	2	64.90	65.10	0.1	16,297	0.00%
2023/08/01	1	66.50	2	66.20	66.50	-1	15,960	-0.01%
2023/07/31	0.4	66.25	1	66.40	65.50	-0.6	15,665	0.00%
2023/07/28	1	65.30	2	65.45	65.40	-1	15,362	-0.01%
2023/07/27	3.4	65.35	421	65.00	65.50	-417.6	15,296	-2.73%	大賣/鉅額交易
2023/07/26	10	63.90	14	64.13	64.50	-4	15,046	-0.03%
2023/07/25	0	0.00	2	63.00	62.90	-2	15,020	-0.01%
2023/07/24	1	62.70	0	0.00	62.60	1	15,005	0.01%
2023/07/21	1.1	62.92	6.5	63.00	63.00	-5.4	15,021	-0.04%
2023/07/20	4.1	63.38	0	0.00	63.50	4.1	14,889	0.03%
2023/07/19	15	65.04	0	0.00	64.80	15	14,630	0.10%
2023/07/18	16.6	65.55	11	65.37	65.60	5.6	14,191	0.04%
2023/07/17	5.3	64.33	23.3	63.86	65.00	-18.1	13,720	-0.13%
2023/07/14	2	61.95	4	62.35	62.50	-2	13,211	-0.01%
2023/07/13	1	62.10	0.8	61.90	61.70	0.2	13,027	0.00%
2023/07/12	3.3	61.65	3	61.83	62.00	0.3	12,912	0.00%
2023/07/11	31.1	61.10	8.6	61.39	61.40	22.4	12,824	0.18%
2023/07/10	2	60.00	6	60.27	60.20	-4	12,675	-0.03%
2023/07/07	31.8	59.83	22.3	59.92	60.00	9.6	12,651	0.08%
2023/07/06	237.5	60.79	0	0.00	60.30	237.5	12,548	1.89%	大買/鉅額交易
2023/07/05	8	61.00	0	0.00	61.00	8	12,260	0.07%
2023/07/03	0	0.00	0.3	61.20	61.30	-0.3	12,203	0.00%
2023/06/30	1.2	61.28	0.1	61.30	60.80	1.1	12,278	0.01%
2023/06/28	0	0.00	6	61.38	61.40	-6	12,081	-0.05%
2023/06/27	120.1	60.60	0	0.00	60.60	120.1	12,038	1.00%	大買/鉅額交易
2023/06/26	120.1	60.90	0	0.00	60.80	120.1	11,997	1.00%	大買/鉅額交易
2023/06/21	0.2	61.20	0	0.00	61.40	0.2	11,924	0.00%
2023/06/20	5.1	61.00	0	0.00	61.10	5.1	11,955	0.04%
2023/06/19	2	60.80	0	0.00	61.30	2	12,081	0.02%
2023/06/15	0.3	61.60	0	0.00	61.60	0.3	11,954	0.00%
2023/06/14	0	0.00	161.2	61.99	61.80	-161.2	12,219	-1.32%	大賣/鉅額交易
2023/06/13	6	61.30	1	61.20	61.10	5	12,343	0.04%
2023/06/12	1	61.50	1	61.70	61.20	0	12,213	0.00%
2023/06/09	6	61.20	10	61.20	61.20	-4	12,360	-0.03%
2023/06/08	8.1	60.63	0	0.00	60.80	8.1	12,494	0.06%
2023/06/07	0.3	61.80	2.1	61.80	61.80	-1.7	12,352	-0.01%
2023/06/06	0	0.00	0.1	61.80	61.90	-0.1	12,304	0.00%
2023/06/05	0	0.00	4	61.78	61.70	-4	12,299	-0.03%
2023/06/01	107.1	60.29	5	60.40	60.40	102.1	12,041	0.85%	大買/鉅額交易
2023/05/30	1	61.00	0	0.00	60.80	1	11,582	0.01%
2023/05/29	4	61.25	6	61.23	61.10	-2	11,633	-0.02%
2023/05/26	2	60.65	1	60.30	60.50	1	11,608	0.01%
2023/05/25	6	60.52	33	60.60	60.40	-27	11,589	-0.23%
2023/05/24	5	60.70	1	61.10	61.40	4	11,565	0.03%
2023/05/23	13	61.92	155.1	61.97	61.40	-142.1	11,496	-1.24%	大賣/鉅額交易
2023/05/22	1	61.60	0	0.00	61.70	1	11,417	0.01%
2023/05/19	0.2	61.40	1.4	61.73	61.60	-1.2	11,470	-0.01%
2023/05/18	5.5	60.79	18.8	60.93	61.10	-13.3	11,160	-0.12%
2023/05/17	1	59.90	11	59.84	60.20	-10	10,900	-0.09%
2023/05/16	0	0.00	3	59.50	59.80	-3	10,761	-0.03%
2023/05/15	1	59.00	0	0.00	59.40	1	10,721	0.01%
2023/05/12	2.2	58.92	0	0.00	59.00	2.2	10,668	0.02%
2023/05/11	7	59.43	0	0.00	59.50	7	10,614	0.07%
2023/05/10	3.2	58.95	0	0.00	59.20	3.2	10,585	0.03%
2023/05/09	0	0.00	0.5	59.40	59.50	-0.5	10,632	0.00%
2023/05/08	0.1	59.30	9	59.40	59.40	-8.9	10,733	-0.08%
2023/05/05	0	59.00	0	0.00	59.10	0	10,707	0.00%
2023/05/03	0.1	58.50	1	58.40	58.60	-0.9	11,141	-0.01%
2023/05/02	1.1	59.07	0	0.00	58.80	1.1	11,425	0.01%
2023/04/28	0.5	59.00	2.1	59.10	59.00	-1.6	11,833	-0.01%
2023/04/27	0	0.00	1.3	57.90	57.70	-1.3	11,860	-0.01%
2023/04/25	0	0.00	1	58.30	57.50	-1	11,854	-0.01%
2023/04/24	1	57.70	0	0.00	58.10	1	11,882	0.01%
2023/04/21	0	0.00	41	58.10	57.90	-41	12,012	-0.34%
2023/04/19	0	0.00	1.1	58.70	58.20	-1.1	12,308	-0.01%
2023/04/18	0.1	58.50	0	0.00	58.60	0.1	12,313	0.00%
2023/04/17	0.1	58.50	0	0.00	58.50	0.1	12,462	0.00%
2023/04/13	0	0.00	1	57.40	57.40	-1	12,353	-0.01%
2023/04/12	0	0.00	0.2	57.10	57.30	-0.2	12,300	0.00%
2023/04/10	0	0.00	21	57.00	57.10	-21	12,282	-0.17%
2023/04/07	0	0.00	30	56.80	56.90	-30	12,277	-0.24%
2023/04/06	1	56.40	0	0.00	56.80	1	12,256	0.01%
2023/03/31	7	56.74	0	0.00	56.50	7	12,223	0.06%
2023/03/30	1.1	56.44	1.5	56.90	56.80	-0.4	12,212	0.00%
2023/03/29	0.1	56.70	0	0.00	56.90	0.1	12,306	0.00%
2023/03/27	0	0.00	2.5	56.26	56.30	-2.5	12,707	-0.02%
2023/03/24	20.8	56.30	0	0.00	56.30	20.8	13,079	0.16%
2023/03/23	17	56.50	3	56.13	56.50	14	13,077	0.11%
2023/03/22	20	55.85	2	56.15	56.20	18	13,097	0.14%
2023/03/21	21.6	55.62	0	0.00	55.30	21.6	13,028	0.17%
2023/03/20	26.1	55.17	2	55.40	55.00	24.1	13,252	0.18%
2023/03/17	76.1	55.72	3	55.77	55.50	73.1	13,148	0.56%
2023/03/16	13.5	55.48	3	55.40	55.10	10.5	13,023	0.08%
2023/03/15	10.4	57.00	6	56.83	56.50	4.4	12,799	0.03%
2023/03/14	8.8	56.82	2.3	56.73	56.70	6.5	12,817	0.05%
2023/03/13	12.8	57.61	0	0.00	57.70	12.8	12,695	0.10%
2023/03/10	6.4	58.48	2	58.60	58.30	4.4	12,600	0.04%
2023/03/09	1	59.50	38	59.50	59.40	-37	12,587	-0.29%
2023/03/08	4	59.53	0	0.00	60.00	4	13,017	0.03%
2023/03/07	0	0.00	2	59.80	59.80	-2	13,258	-0.02%
2023/03/06	4	59.95	0	0.00	60.00	4	13,412	0.03%
2023/03/03	2	59.50	0.5	59.60	59.50	1.5	13,565	0.01%
2023/03/02	0	0.00	2.5	59.42	59.40	-2.5	13,702	-0.02%
2023/03/01	4.1	59.13	0	0.00	59.00	4.1	13,838	0.03%
2023/02/24	0	0.00	1	59.70	60.00	-1	13,752	-0.01%
2023/02/23	5	59.90	0	59.90	59.80	5	13,705	0.04%
2023/02/22	8	59.76	3	59.80	59.90	5	13,657	0.04%
2023/02/21	2	60.20	0	0.00	60.20	2	13,571	0.01%
2023/02/20	8	60.75	0.9	60.74	60.70	7.1	13,746	0.05%
2023/02/17	0	0.00	3	60.23	60.30	-3	13,818	-0.02%
2023/02/16	1	59.40	0	0.00	59.40	1	13,941	0.01%
2023/02/15	12.2	59.23	4	60.00	59.50	8.2	14,446	0.06%
2023/02/14	0.5	59.70	4	60.00	60.10	-3.5	14,414	-0.02%
2023/02/13	29	59.20	11	59.50	59.50	18	14,449	0.12%
2023/02/10	1.3	58.90	0	0.00	58.90	1.3	14,442	0.01%
2023/02/09	2	59.10	1.1	59.11	59.10	0.9	14,470	0.01%
2023/02/08	37.5	59.30	1	59.10	59.20	36.5	14,506	0.25%
2023/02/06	5	59.18	3	59.70	59.40	2	14,380	0.01%
2023/02/03	2	59.90	16	59.80	59.80	-14	14,258	-0.10%
2023/02/02	35	60.07	13.5	60.16	60.50	21.5	14,283	0.15%
2023/02/01	0.3	59.91	2	59.70	60.00	-1.7	14,100	-0.01%
2023/01/31	0.1	60.33	0	0.00	60.20	0.1	14,018	0.00%
2023/01/30	21.1	60.68	36	61.36	61.00	-14.9	13,815	-0.11%
2023/01/17	1.4	59.79	13.6	59.88	59.80	-12.2	13,454	-0.09%
2023/01/16	0	59.40	3.1	59.20	59.40	-3.1	13,298	-0.02%
2023/01/13	7	59.29	1.3	58.88	58.70	5.7	13,228	0.04%
2023/01/12	1	58.50	8	58.65	58.90	-7	13,367	-0.05%
2023/01/11	3	58.30	1	58.30	58.10	2	13,519	0.01%
2023/01/10	2	58.90	0.2	59.00	59.20	1.8	13,552	0.01%
2023/01/09	0	0.00	7.1	59.46	59.60	-7.1	13,546	-0.05%
2023/01/06	0	58.30	0	0.00	58.50	0	13,433	0.00%
2023/01/05	2	58.20	1	58.20	58.50	1	13,640	0.01%
2023/01/04	0	0.00	2	57.05	57.20	-2	13,576	-0.01%
2023/01/03	0	0.00	0	56.30	56.40	0	13,773	0.00%
2022/12/30	0.7	56.50	1	56.60	56.30	-0.3	13,759	0.00%
2022/12/29	3	55.84	1	56.00	56.00	2	13,846	0.01%
2022/12/28	0	0.00	5	56.80	56.70	-5	13,972	-0.04%
2022/12/23	1	56.10	1	56.70	56.70	0	14,784	0.00%
2022/12/22	3	56.37	0.1	56.60	56.80	3	15,006	0.02%
2022/12/21	1.2	56.12	1.6	56.49	56.20	-0.4	15,258	0.00%
2022/12/20	10	55.30	14	55.75	56.20	-4	15,379	-0.03%
2022/12/19	8.3	56.56	8	56.93	56.60	0.3	15,446	0.00%
2022/12/16	6	56.40	0	0.00	56.10	6	15,360	0.04%
2022/12/15	4	57.08	0	0.00	57.30	4	15,307	0.03%
2022/12/14	1	57.90	0	0.00	57.50	1	15,496	0.01%
2022/12/13	3	58.10	1	58.00	57.60	2	15,523	0.01%
2022/12/12	3.6	55.58	10.5	55.79	57.50	-6.9	15,523	-0.04%
2022/12/09	2	57.60	0	0.00	57.50	2	15,492	0.01%
2022/12/08	30	57.00	0	0.00	57.00	30	15,543	0.19%
2022/12/07	1	58.10	1	58.60	58.20	0	15,569	0.00%
2022/12/06	0.1	58.50	0	0.00	58.40	0.1	15,598	0.00%
2022/12/05	2.1	59.60	0	0.00	59.20	2.1	15,665	0.01%
2022/12/02	1.3	60.26	1	59.90	60.10	0.3	15,697	0.00%
2022/12/01	0	60.40	1.2	61.18	60.40	-1.1	15,818	-0.01%
2022/11/30	1	60.90	4.1	60.79	60.80	-3.1	15,651	-0.02%
2022/11/29	7	58.06	96	58.25	59.60	-89	15,187	-0.59%
2022/11/28	32	57.13	1.2	58.00	57.90	30.8	14,933	0.21%
2022/11/25	0.6	57.71	6.7	57.70	57.90	-6.1	14,874	-0.04%
2022/11/24	0	0.00	44	57.45	57.70	-44	14,815	-0.30%
2022/11/23	1.2	56.97	2	56.95	57.10	-0.9	14,784	-0.01%
2022/11/22	0.5	55.80	0	0.00	55.90	0.5	14,719	0.00%
2022/11/21	0.5	55.50	0	0.00	55.50	0.5	14,781	0.00%
2022/11/17	1	54.90	0	0.00	55.50	1	14,939	0.01%
2022/11/16	8	55.91	0	0.00	55.50	8	15,000	0.05%
2022/11/15	1	55.80	15.2	56.25	56.40	-14.2	14,972	-0.09%
2022/11/14	4	56.12	18.4	56.28	56.30	-14.3	14,896	-0.10%
2022/11/11	0	0.00	13.1	54.93	55.50	-13.1	14,748	-0.09%
2022/11/10	0.1	53.00	0.1	53.00	52.80	0	14,303	0.00%
2022/11/09	0	0.00	1.5	53.72	53.70	-1.5	14,324	-0.01%
2022/11/08	0	0.00	4.7	53.14	53.20	-4.7	14,272	-0.03%
2022/11/07	4	52.63	0	0.00	52.80	4	14,314	0.03%
2022/11/04	1	51.50	10.5	51.42	51.50	-9.5	14,616	-0.06%
2022/11/02	0	0.00	0.3	52.00	51.90	-0.3	14,696	0.00%
2022/11/01	4.4	51.82	6	51.87	52.00	-1.6	14,820	-0.01%
2022/10/28	0	0.00	3	51.50	51.50	-3	15,117	-0.02%
2022/10/27	0	51.20	0	0.00	51.10	0	15,265	0.00%
2022/10/26	1	50.60	0	0.00	50.40	1	15,365	0.01%
2022/10/25	1	49.30	0	0.00	49.95	1	15,349	0.01%
2022/10/24	0.1	50.00	0	0.00	49.80	0.1	15,418	0.00%
2022/10/21	15	49.45	16	49.55	49.65	-1	15,610	-0.01%
2022/10/20	5.2	49.42	2	49.63	49.95	3.2	16,274	0.02%
2022/10/19	2	50.35	2	50.50	50.40	0	16,593	0.00%
2022/10/18	0	0.00	64.1	49.78	50.50	-64.1	16,666	-0.38%
2022/10/17	1	48.75	41	48.54	48.70	-40	16,711	-0.24%
2022/10/14	1	48.75	1	48.60	48.45	0	16,847	0.00%
2022/10/13	73.2	48.21	71	48.30	48.15	2.2	17,060	0.01%
2022/10/12	2	49.25	7	49.28	49.60	-5	17,138	-0.03%
2022/10/11	13.1	49.70	70.1	49.77	49.50	-57	17,391	-0.33%
2022/10/07	0.3	50.60	22	50.80	50.70	-21.7	17,483	-0.12%
2022/10/06	2	50.30	0	0.00	50.70	2	17,702	0.01%
2022/10/05	21.5	50.23	25	50.75	50.60	-3.5	17,977	-0.02%
2022/10/04	2.3	49.16	0	0.00	49.45	2.3	18,198	0.01%
2022/10/03	157.2	49.05	20	49.30	48.90	137.2	18,097	0.76%	大買/鉅額交易
2022/09/30	3.1	49.75	12	49.29	49.90	-8.9	18,121	-0.05%
2022/09/29	1.5	50.40	42	50.30	50.30	-40.5	17,935	-0.23%
2022/09/28	40.4	50.49	34	50.65	50.10	6.4	17,904	0.04%
2022/09/27	12.2	52.22	3	52.57	51.90	9.2	17,867	0.05%
2022/09/26	14.3	52.96	0	0.00	52.90	14.3	17,813	0.08%
2022/09/23	11	54.20	1	53.90	53.80	10	17,932	0.06%
2022/09/22	2	53.60	0	0.00	54.40	2	18,087	0.01%
2022/09/21	1	56.80	4	57.00	56.50	-3	17,955	-0.02%
2022/09/20	1	56.90	1	57.00	56.90	0	17,821	0.00%
2022/09/19	0	0.00	9.2	56.90	56.80	-9.2	17,853	-0.05%
2022/09/16	2	56.40	0	0.00	56.50	2	17,869	0.01%
2022/09/15	51	56.60	51	56.80	56.80	0	17,757	0.00%
2022/09/14	3.1	56.68	18	56.76	56.70	-14.9	17,795	-0.08%
2022/09/13	13	57.78	10	57.70	57.70	3	17,951	0.02%
2022/09/12	12	57.45	1	57.20	57.30	11	18,122	0.06%
2022/09/08	2.1	56.21	1	56.60	56.50	1.1	18,203	0.01%
2022/09/07	16	56.22	1	56.10	56.10	15	18,272	0.08%
2022/09/06	26	57.00	2	56.80	56.90	24	18,236	0.13%
2022/09/05	9	56.50	0	0.00	56.60	9	18,410	0.05%
2022/09/02	40.2	56.74	0	0.00	56.60	40.2	18,653	0.22%
2022/09/01	26.2	56.78	2	56.70	57.10	24.2	18,831	0.13%
2022/08/31	2.1	57.40	35	57.49	57.40	-32.9	18,843	-0.17%
2022/08/30	91.1	57.21	0	0.00	57.30	91.1	18,747	0.49%
2022/08/29	2.1	57.61	1	57.90	57.60	1.1	18,924	0.01%
2022/08/26	0.1	59.00	2	58.50	58.50	-1.9	18,938	-0.01%
2022/08/25	15	58.31	0	0.00	58.30	15	18,981	0.08%
2022/08/24	16.1	58.04	20	58.20	58.30	-3.9	19,096	-0.02%
2022/08/23	4.5	58.41	0	0.00	58.20	4.5	20,315	0.02%
2022/08/22	6.8	58.97	0	0.00	58.80	6.8	20,608	0.03%
2022/08/19	3	59.73	0	0.00	60.00	3	20,843	0.01%
2022/08/18	1.1	59.82	21	60.20	60.00	-19.9	21,181	-0.09%
2022/08/17	0	0.00	81	60.23	60.50	-81	21,624	-0.37%
2022/08/16	8	60.00	52	60.06	60.00	-44	21,915	-0.20%
2022/08/15	1	59.92	0	0.00	60.10	1	22,460	0.00%
2022/08/12	5	59.76	5.7	59.99	60.00	-0.7	22,599	0.00%
2022/08/11	11	60.00	4	59.55	59.90	7	22,914	0.03%
2022/08/10	1	58.00	0	0.00	58.20	1	23,040	0.00%
2022/08/08	0	0.00	20	57.90	58.10	-20	24,189	-0.08%
2022/08/05	0	0.00	2.8	56.97	57.00	-2.8	24,727	-0.01%
2022/08/04	50	56.19	0	0.00	56.00	50	25,216	0.20%
2022/08/03	0.1	56.10	2	55.85	56.60	-1.9	25,415	-0.01%
2022/08/02	1.1	55.99	0	0.00	56.60	1.1	25,976	0.00%
2022/08/01	10	56.70	10	56.40	56.60	0	26,481	0.00%
2022/07/29	2.1	56.10	11	55.90	56.10	-9	27,374	-0.03%
2022/07/28	4	56.46	4	56.20	56.30	-0.1	27,378	0.00%
2022/07/27	27.4	55.16	15.8	55.37	55.30	11.6	27,223	0.04%
2022/07/26	8.7	59.19	1.1	59.67	59.20	7.6	26,627	0.03%
2022/07/25	3	59.03	0	0.00	59.20	3	26,269	0.01%
2022/07/22	9	58.34	0	0.00	58.40	9	26,169	0.03%
2022/07/21	75.1	57.51	0	0.00	58.40	75.1	26,216	0.29%
2022/07/20	1.1	59.04	1	59.40	58.10	0.1	26,099	0.00%
2022/07/19	3.2	58.72	4	58.80	58.60	-0.8	26,050	0.00%
2022/07/18	0	0.00	1	59.30	59.60	-1	25,942	0.00%
2022/07/15	1.1	57.42	0	0.00	57.30	1.1	25,728	0.00%
2022/07/14	12.1	58.53	0	0.00	58.30	12.1	25,586	0.05%
2022/07/13	5.1	58.21	1	58.80	58.70	4.1	25,488	0.02%
2022/07/12	13.8	56.49	0	0.00	55.80	13.8	25,377	0.05%
2022/07/11	2	58.50	4	58.70	58.20	-2	25,036	-0.01%
2022/07/08	0.3	59.14	0	0.00	58.90	0.3	25,076	0.00%
2022/07/07	1.1	57.94	1	59.20	59.20	0.1	24,927	0.00%
2022/07/06	2.1	58.52	0	0.00	58.20	2.1	24,827	0.01%
2022/07/04	1.2	57.83	8.1	58.00	57.90	-6.9	24,607	-0.03%
2022/07/01	13.1	58.70	2	59.30	58.30	11.1	24,789	0.04%
2022/06/30	7.1	60.07	2	60.40	59.80	5.1	24,569	0.02%
2022/06/29	0.3	61.00	0	0.00	60.80	0.3	24,593	0.00%
2022/06/28	2	61.30	3	61.80	61.60	-1	24,565	0.00%
2022/06/27	5.1	62.10	4	62.53	61.90	1.1	24,701	0.00%
2022/06/24	2	61.65	2	62.10	61.90	0	24,659	0.00%
2022/06/23	0.5	61.00	0	0.00	61.10	0.5	24,684	0.00%
2022/06/22	5	62.94	0	0.00	61.70	5	24,595	0.02%
2022/06/21	0.1	62.40	23	62.43	63.20	-22.9	24,682	-0.09%
2022/06/20	2.8	60.14	0.1	60.40	60.20	2.7	24,679	0.01%
2022/06/17	5.7	61.04	25	61.00	60.80	-19.3	24,543	-0.08%
2022/06/16	4	62.03	0	0.00	61.90	4	24,428	0.02%
2022/06/15	5.1	61.76	0	0.00	61.80	5.1	24,586	0.02%
2022/06/14	0	0.00	0.2	62.30	62.00	-0.2	24,679	0.00%
2022/06/13	5	61.66	0	0.00	61.80	5	24,582	0.02%
2022/06/10	4.1	62.78	1	63.10	62.90	3.1	24,422	0.01%
2022/06/09	7.1	63.19	2	63.80	63.40	5.1	24,384	0.02%
2022/06/08	0	0.00	1	63.70	63.80	-1	24,372	0.00%
2022/06/07	15	63.71	2.2	63.94	63.40	12.8	24,563	0.05%
2022/06/06	4	63.35	18	63.77	64.00	-14	24,544	-0.06%
2022/06/02	2	63.65	0.3	64.00	63.70	1.7	25,130	0.01%
2022/06/01	40	63.60	0	0.00	63.60	40	25,783	0.16%
2022/05/31	9.5	63.61	2	63.80	64.10	7.5	25,952	0.03%
2022/05/30	2.4	62.89	6	62.75	63.20	-3.6	24,693	-0.01%
2022/05/27	0.1	61.50	34.1	61.31	61.30	-34	24,505	-0.14%
2022/05/26	4.1	59.85	0.1	60.00	59.70	4	24,455	0.02%
2022/05/25	67.1	59.71	17	59.94	59.50	50.1	24,745	0.20%
2022/05/24	42.7	60.17	10	60.10	60.10	32.7	24,729	0.13%
2022/05/23	62	60.54	1	60.30	60.50	61	24,463	0.25%
2022/05/20	18	61.94	10	62.10	61.80	8	24,138	0.03%
2022/05/19	9.1	61.74	3	61.77	61.60	6.1	23,987	0.03%
2022/05/18	37	62.16	7	63.40	63.70	30	23,626	0.13%
2022/05/17	20.2	61.80	20.2	61.75	61.60	-0.1	23,407	0.00%
2022/05/16	62.2	62.07	16	62.39	62.40	46.2	23,070	0.20%
2022/05/13	20.2	63.23	11.5	63.39	63.50	8.7	22,557	0.04%
2022/05/12	21	64.38	21.5	63.85	63.30	-0.5	22,023	0.00%
2022/05/11	14.4	66.30	1	66.00	66.20	13.4	21,432	0.06%
2022/05/10	30	66.81	0	0.00	67.10	30	21,167	0.14%
2022/05/09	23.1	68.61	4	68.00	67.80	19.1	20,607	0.09%
2022/05/06	22.7	70.82	1.1	71.32	71.30	21.5	20,087	0.11%
2022/05/05	8	74.45	1	74.50	74.50	7	19,489	0.04%
2022/05/04	1	74.00	2	74.30	74.60	-1	19,498	-0.01%
2022/05/03	4	73.75	1	74.00	73.70	3	19,964	0.02%
2022/04/28	0	0.00	6	73.13	73.40	-6	20,493	-0.03%
2022/04/27	6.2	73.54	0	0.00	73.20	6.2	20,536	0.03%
2022/04/26	5	74.90	1	74.70	75.10	4	20,477	0.02%
2022/04/25	7	74.26	16.1	74.60	74.80	-9.1	20,531	-0.04%
2022/04/22	0	0.00	3	74.50	75.90	-3	20,641	-0.01%
2022/04/21	2	74.15	0	0.00	74.60	2	20,967	0.01%
2022/04/20	0.1	74.70	2	73.95	74.90	-1.9	21,629	-0.01%
2022/04/19	4	73.95	0	0.00	73.50	4	22,024	0.02%
2022/04/18	5.1	73.80	45.4	73.91	73.90	-40.4	23,113	-0.17%
2022/04/15	7	75.20	0	0.00	75.10	7	23,008	0.03%
2022/04/14	0	0.00	2.2	75.63	75.60	-2.2	23,233	-0.01%
2022/04/12	6.1	75.72	8	75.80	75.80	-1.9	23,389	-0.01%
2022/04/11	1.1	75.81	0.7	76.13	76.50	0.3	23,312	0.00%
2022/04/08	1	76.00	0	0.00	76.30	1	23,313	0.00%
2022/04/07	2.1	76.55	2	77.05	76.00	0.1	23,325	0.00%
2022/04/06	0.3	77.30	4.2	76.73	77.50	-3.8	23,191	-0.02%
2022/04/01	0	0.00	7.1	76.89	77.10	-7.1	23,165	-0.03%
2022/03/31	0	0.00	2.5	76.68	76.50	-2.5	22,973	-0.01%
2022/03/30	0	76.00	4	75.90	76.10	-4	22,906	-0.02%
2022/03/29	1	75.30	19	75.31	75.20	-18	22,733	-0.08%
2022/03/28	6	74.78	0	0.00	75.10	6	22,732	0.03%
2022/03/25	2	75.10	0	0.00	75.00	2	22,702	0.01%
2022/03/24	8	75.44	2	74.90	75.50	6	22,799	0.03%
2022/03/23	3.2	75.97	21.2	75.97	75.90	-18	24,044	-0.07%
2022/03/22	5	73.90	0	0.00	74.30	5	23,782	0.02%
2022/03/21	3	74.07	1	74.00	74.30	2	23,744	0.01%
2022/03/18	0.1	74.61	0	0.00	74.30	0.1	23,722	0.00%
2022/03/17	0.1	74.32	2	74.65	74.80	-1.9	23,610	-0.01%
2022/03/16	0.1	73.20	1	72.80	73.10	-0.9	23,482	0.00%
2022/03/15	1.5	72.77	0	0.00	72.70	1.5	23,502	0.01%
2022/03/14	4	73.30	0	0.00	72.70	4	23,667	0.02%
2022/03/11	6	72.88	5	73.02	72.70	1	23,716	0.00%
2022/03/10	9	73.12	6	73.70	73.80	3	23,731	0.01%
2022/03/09	5.7	71.91	83	71.90	71.70	-77.3	23,650	-0.33%
2022/03/08	95.8	70.14	6	70.48	70.60	89.8	23,509	0.38%
2022/03/07	28.8	71.93	3	71.70	71.70	25.8	22,942	0.11%
2022/03/04	21.5	74.64	0	0.00	74.40	21.5	22,811	0.09%
2022/03/02	1	75.41	0	0.00	75.60	1	23,078	0.00%
2022/03/01	0.5	75.20	0	0.00	76.20	0.5	22,997	0.00%
2022/02/25	5.5	74.92	0	0.00	75.10	5.5	22,848	0.02%
2022/02/24	3.2	75.50	6.1	75.90	75.90	-2.9	22,426	-0.01%
2022/02/23	3	76.47	0	76.70	76.50	3	22,153	0.01%
2022/02/22	13.1	76.45	0	0.00	76.50	13.1	22,435	0.06%
2022/02/21	1.1	77.40	1	77.30	77.60	0.1	22,575	0.00%
2022/02/18	1.1	77.91	1	77.90	77.80	0.1	23,102	0.00%
2022/02/17	0.4	78.27	2	78.30	78.20	-1.6	23,247	-0.01%
2022/02/16	4.1	77.32	5	77.30	77.80	-0.9	23,189	0.00%
2022/02/15	10.2	77.10	3	77.17	76.60	7.2	23,115	0.03%
2022/02/14	12.3	76.26	0	0.00	76.10	12.3	23,054	0.05%
2022/02/11	8.1	76.99	0	0.00	77.30	8.1	23,073	0.04%
2022/02/10	3	77.00	6	76.90	77.40	-3	23,110	-0.01%
2022/02/09	2	76.65	19	76.52	77.10	-17	23,163	-0.07%
2022/02/08	3.7	76.65	1	76.80	76.80	2.7	23,129	0.01%
2022/02/07	4.1	76.04	2	76.55	77.10	2.1	23,051	0.01%
2022/01/26	11	75.65	5	75.60	75.60	6	22,821	0.03%
2022/01/25	20.4	75.41	1	75.50	75.50	19.4	23,018	0.08%
2022/01/24	22	76.05	3	75.60	76.50	19	22,773	0.08%
2022/01/21	6.3	76.83	10	77.00	76.70	-3.7	23,084	-0.02%
2022/01/20	13.1	78.47	2	78.30	78.30	11.1	22,715	0.05%
2022/01/19	1	78.80	2	79.20	78.80	-1	22,644	0.00%
2022/01/18	5	79.40	7.5	79.49	79.40	-2.5	22,617	-0.01%
2022/01/17	9.5	78.98	0.2	79.00	78.90	9.3	22,492	0.04%
2022/01/14	7.1	80.64	21	80.37	80.40	-13.9	22,259	-0.06%
2022/01/13	4.2	80.79	20.6	81.05	81.60	-16.4	21,985	-0.07%
2022/01/12	13	79.68	14.1	79.67	80.00	-1.1	21,365	-0.01%
2022/01/11	4.2	79.58	29.2	79.08	79.90	-25	20,931	-0.12%
2022/01/10	1	76.10	1	76.30	76.40	0	19,839	0.00%
2022/01/07	1	76.10	10	76.03	75.70	-9	19,874	-0.05%
2022/01/06	1	75.60	49	75.60	75.90	-48	19,670	-0.24%
2022/01/05	2.2	75.50	1.1	75.68	75.70	1.1	19,602	0.01%
2022/01/04	3.2	75.31	3	75.40	75.30	0.2	19,658	0.00%
2022/01/03	3.1	75.56	1	76.10	75.30	2.1	19,625	0.01%
2021/12/30	2	76.35	34	76.33	76.30	-32	19,745	-0.16%
2021/12/29	0	0.00	18	76.36	76.60	-18	19,899	-0.09%
2021/12/27	0.1	75.20	4	75.35	75.20	-3.9	20,035	-0.02%
2021/12/24	0.1	75.20	2	75.20	75.20	-1.9	20,450	-0.01%
2021/12/23	0.3	74.80	0	0.00	74.80	0.3	20,499	0.00%
2021/12/22	32	74.86	101	74.60	74.40	-69	20,660	-0.33%	大賣/
2021/12/21	1	74.30	3	74.90	74.80	-2	20,663	-0.01%
2021/12/20	12	74.03	1	74.10	74.10	11	20,665	0.05%
2021/12/17	2.4	74.88	2	74.90	74.30	0.4	20,632	0.00%
2021/12/16	6.3	74.71	0	0.00	74.90	6.3	19,329	0.03%
2021/12/15	3.2	74.58	10	74.70	74.60	-6.8	19,813	-0.03%
2021/12/14	8.1	74.89	0	0.00	74.90	8.1	20,293	0.04%
2021/12/13	28.3	76.07	11	75.79	75.70	17.3	20,323	0.09%
2021/12/10	12	75.97	15	76.09	75.90	-3	20,383	-0.01%
2021/12/09	2.1	76.09	1	76.00	76.00	1.1	20,596	0.01%
2021/12/08	4.1	75.30	10	75.43	76.00	-5.9	21,110	-0.03%
2021/12/07	1.1	74.21	0	0.00	75.30	1.1	20,922	0.01%
2021/12/06	1	74.10	3.2	73.90	74.10	-2.2	20,895	-0.01%
2021/12/03	3.1	74.20	2	74.00	73.90	1.1	21,114	0.01%
2021/12/02	12	73.78	1	73.70	73.70	11	21,136	0.05%
2021/12/01	1	74.10	0	0.00	74.10	1	21,743	0.00%
2021/11/30	20.2	73.46	2	73.55	73.10	18.2	22,098	0.08%
2021/11/29	14	73.51	29	73.78	73.50	-15	21,815	-0.07%
2021/11/26	32	74.66	15.1	74.20	74.20	16.9	21,766	0.08%
2021/11/25	0.1	74.50	0	0.00	74.30	0.1	21,798	0.00%
2021/11/24	2	74.50	0	0.00	74.40	2	22,013	0.01%
2021/11/23	5	74.20	0	0.00	74.30	5	22,200	0.02%
2021/11/22	5	74.42	1	74.30	74.40	4	22,115	0.02%
2021/11/19	3.1	75.29	2	75.60	74.80	1.1	22,104	0.00%
2021/11/18	6.2	76.06	5.3	76.12	76.40	0.9	22,093	0.00%
2021/11/17	4.2	74.90	10	75.67	76.10	-5.8	22,097	-0.03%
2021/11/16	2.2	73.67	0	0.00	74.00	2.2	21,727	0.01%
2021/11/15	19.5	74.37	3	74.23	74.00	16.5	21,793	0.08%
2021/11/12	3.2	73.35	0	0.00	73.30	3.2	21,758	0.01%
2021/11/11	3.1	73.07	0.1	73.30	73.00	3	21,928	0.01%
2021/11/10	2	72.90	0	0.00	73.00	2	22,005	0.01%
2021/11/09	2.6	73.38	1	73.60	73.10	1.6	21,976	0.01%
2021/11/08	2.1	73.54	3	73.43	73.60	-0.9	22,005	0.00%
2021/11/05	4.1	72.16	2.4	72.44	72.50	1.7	22,472	0.01%
2021/11/04	6.4	72.73	12	72.78	72.50	-5.6	22,426	-0.03%
2021/11/03	4	72.50	69	72.85	72.70	-65	22,518	-0.29%
2021/11/02	1.2	73.05	65	72.30	72.60	-63.8	22,465	-0.28%
2021/11/01	47	73.10	2	73.55	73.10	45	22,134	0.20%
2021/10/29	63.7	73.50	10	73.51	73.60	53.7	21,917	0.25%
2021/10/28	0	0.00	60	74.60	74.50	-60	21,354	-0.28%
2021/10/27	3.1	74.64	2	75.00	75.00	1.1	21,533	0.00%
2021/10/26	0.2	75.25	10	75.16	75.50	-9.8	21,825	-0.04%
2021/10/25	0.1	74.50	1	74.61	74.80	-0.9	21,970	0.00%
2021/10/22	5.4	74.15	0	0.00	74.10	5.4	22,412	0.02%
2021/10/21	1	74.50	5	74.00	74.80	-4	22,994	-0.02%
2021/10/20	3	74.27	7.2	74.70	74.30	-4.2	23,928	-0.02%
2021/10/19	53.2	75.00	0.1	75.20	74.80	53.1	24,513	0.22%
2021/10/18	4.1	75.30	27	75.34	75.10	-22.9	25,018	-0.09%
2021/10/15	0	0.00	1	75.00	75.10	-1	25,417	0.00%
2021/10/14	2.5	74.86	1	74.70	74.40	1.5	25,773	0.01%
2021/10/13	10	74.70	0	0.00	74.50	10	26,599	0.04%
2021/10/12	2	74.50	30	74.30	74.80	-28	27,409	-0.10%
2021/10/08	1	75.10	0	0.00	75.30	1	27,716	0.00%
2021/10/07	5	75.48	7	75.90	75.50	-2	28,192	-0.01%
2021/10/06	13	74.32	0	0.00	74.70	13	28,474	0.05%
2021/10/05	1.1	73.12	0	0.00	73.80	1.1	29,237	0.00%
2021/10/04	101.1	74.99	0	0.00	74.40	101.1	29,236	0.35%	大買/鉅額交易
2021/10/01	12.3	75.06	10	75.21	75.40	2.3	29,267	0.01%
2021/09/30	1	76.80	7	76.70	76.70	-6	28,911	-0.02%
2021/09/29	0.1	77.10	0.3	77.37	76.70	-0.2	28,935	0.00%
2021/09/28	102.3	77.00	0	0.00	77.50	102.3	28,835	0.35%	大買/鉅額交易
2021/09/27	4	77.78	0.8	77.85	77.70	3.2	28,897	0.01%
2021/09/24	100.2	77.38	0	0.00	77.50	100.2	28,910	0.35%
2021/09/23	1	77.32	1	77.70	77.40	0	29,021	0.00%
2021/09/22	15.4	76.88	1	77.40	77.10	14.4	29,044	0.05%
2021/09/17	28	79.41	0.2	80.00	78.80	27.8	28,590	0.10%
2021/09/16	19.3	80.77	12	80.57	80.70	7.3	28,189	0.03%
2021/09/15	18	80.73	28.3	80.55	81.40	-10.3	28,051	-0.04%
2021/09/14	3	80.83	0.2	82.00	80.80	2.8	27,943	0.01%
2021/09/13	15.1	78.78	29	79.62	81.40	-14	27,843	-0.05%
2021/09/10	2	77.60	13.9	77.56	77.60	-11.9	27,755	-0.04%
2021/09/09	12.9	76.58	0	0.00	77.40	12.9	28,035	0.05%
2021/09/08	11.2	77.56	21	77.00	77.40	-9.8	27,917	-0.04%
2021/09/07	3	77.60	1	77.80	78.10	2	27,716	0.01%
2021/09/06	16.4	77.59	6	78.47	77.20	10.4	27,656	0.04%
2021/09/03	1	84.80	2	84.90	84.80	-1	27,059	0.00%
2021/09/02	1	83.60	0	0.00	82.70	1	26,702	0.00%
2021/09/01	6	84.90	2.3	84.94	84.20	3.7	26,371	0.01%
2021/08/31	0	0.00	5	83.70	85.00	-5	26,181	-0.02%
2021/08/30	1.4	84.17	9	83.93	84.80	-7.6	25,889	-0.03%
2021/08/27	0.1	81.50	14.5	83.27	83.50	-14.5	25,694	-0.06%
2021/08/26	0.2	80.83	1.2	80.93	81.30	-1.1	25,664	0.00%
2021/08/25	3	80.60	0	0.00	80.80	3	25,798	0.01%
2021/08/24	0.1	79.84	17	79.94	80.40	-16.9	25,725	-0.07%
2021/08/23	0	0.00	33	78.90	79.00	-33	25,584	-0.13%
2021/08/20	2	76.65	21	76.58	76.50	-19	25,472	-0.07%
2021/08/18	5	77.90	1	77.50	78.00	4	25,902	0.02%
2021/08/17	1.1	78.12	1	77.50	78.20	0.1	26,016	0.00%
2021/08/16	2	76.45	5.3	76.51	76.50	-3.3	25,957	-0.01%
2021/08/13	0	0.00	1	78.10	78.10	-1	26,571	0.00%
2021/08/12	0	0.00	2	79.10	78.80	-2	26,794	-0.01%
2021/08/11	1	79.20	65	79.35	79.20	-64	27,129	-0.24%
2021/08/10	8	76.20	1	76.10	76.00	7	27,455	0.03%
2021/08/09	10	75.10	0	0.00	76.10	10	28,302	0.04%
2021/08/06	1	76.20	0	0.00	76.00	1	28,733	0.00%
2021/08/02	1	76.50	1	76.00	76.50	0	34,382	0.00%
2021/07/30	1.1	75.08	0	0.00	75.00	1.1	34,549	0.00%
2021/07/29	44.1	75.35	5	75.70	75.80	39.1	34,671	0.11%
2021/07/28	32.2	74.72	12	74.92	75.60	20.2	35,189	0.06%
2021/07/27	49.5	76.61	2	76.90	76.40	47.5	35,754	0.13%
2021/07/26	62.3	79.58	7	79.89	78.50	55.3	36,651	0.15%
2021/07/23	1	84.80	1	84.89	85.00	0	35,783	0.00%
2021/07/22	10	83.00	42.5	83.87	84.10	-32.5	35,413	-0.09%
2021/07/21	46	82.03	0	0.00	81.80	46	35,067	0.13%
2021/07/20	13.1	81.52	5.5	81.33	81.50	7.6	35,157	0.02%
2021/07/19	8	83.14	16.9	84.03	83.00	-8.9	34,832	-0.03%
2021/07/16	4.1	82.46	8	82.21	82.90	-3.9	34,503	-0.01%
2021/07/15	21.5	79.51	11.4	79.11	79.50	10.1	33,951	0.03%
2021/07/14	8.5	77.92	5	77.70	78.10	3.5	33,901	0.01%
2021/07/13	6	76.50	1	76.90	76.20	5	33,916	0.01%
2021/07/12	19	76.77	30	77.29	76.10	-11	33,786	-0.03%
2021/07/09	3	74.03	0	0.00	74.20	3	33,694	0.01%
2021/07/08	2	74.20	0	0.00	74.80	2	33,692	0.01%
2021/07/07	0	0.00	3	73.93	74.00	-3	33,896	-0.01%
2021/07/06	1	74.00	7	74.06	73.70	-6	34,220	-0.02%
2021/07/02	17	73.07	0	0.00	72.90	17	34,431	0.05%
2021/07/01	1	73.80	0	0.00	73.40	1	34,570	0.00%
2021/06/30	0.5	73.90	1	73.80	73.90	-0.5	34,764	0.00%
2021/06/29	2	72.60	0	0.00	72.60	2	35,045	0.01%
2021/06/28	0	0.00	1	73.00	73.20	-1	35,424	0.00%
2021/06/25	0	0.00	12	73.22	72.90	-12	35,800	-0.03%
2021/06/24	0	0.00	2	71.55	71.90	-2	35,812	-0.01%
2021/06/23	7	70.93	2	71.35	71.80	5	36,140	0.01%
2021/06/22	25.5	70.56	0	0.00	70.70	25.5	36,335	0.07%
2021/06/21	51	70.10	30	69.90	70.00	21	36,352	0.06%
2021/06/18	0	0.00	1	71.50	71.30	-1	36,089	0.00%
2021/06/17	5	72.04	0	0.00	72.30	5	35,879	0.01%
2021/06/16	1	72.50	10	72.80	72.60	-9	36,428	-0.02%
2021/06/15	1	73.00	1	73.10	73.00	0	36,476	0.00%
2021/06/11	11	73.89	1	73.90	73.80	10	36,693	0.03%
2021/06/10	0	0.00	31	73.43	73.80	-31	36,729	-0.08%
2021/06/09	1	72.90	0	0.00	72.90	1	37,125	0.00%
2021/06/08	1	73.30	0	73.50	73.70	1	37,549	0.00%
2021/06/07	0	0.00	1	73.30	73.20	-1	38,854	0.00%
2021/06/04	7	72.74	1	72.60	72.90	6	39,203	0.02%
2021/06/03	3	74.57	3	75.00	73.60	0	39,914	0.00%
2021/06/02	40	73.41	3	73.27	74.50	37	40,087	0.09%
2021/06/01	0	0.00	2	72.50	73.00	-2	39,920	-0.01%
2021/05/31	0	0.00	3	72.00	72.30	-3	40,115	-0.01%
2021/05/28	0	0.00	81	72.10	72.00	-81	40,194	-0.20%
2021/05/27	6.5	70.46	0	0.00	71.60	6.5	40,267	0.02%
2021/05/26	0	0.00	1	71.70	71.60	-1	40,456	0.00%
2021/05/25	5	71.98	1	72.00	71.90	4	41,177	0.01%
2021/05/24	83	72.00	3	71.70	72.00	80	41,309	0.19%
2021/05/21	8	72.71	22	73.26	72.00	-14	41,400	-0.03%
2021/05/20	4	70.15	1	69.70	70.20	3	40,820	0.01%
2021/05/19	14	70.84	5	70.80	70.60	9	40,702	0.02%
2021/05/18	4	69.88	24	70.89	71.40	-20	40,660	-0.05%
2021/05/17	12.7	66.67	5	66.82	65.60	7.7	40,601	0.02%
2021/05/14	7	69.67	10	70.26	69.60	-3	39,774	-0.01%
2021/05/13	5.9	68.66	13	69.32	68.60	-7.1	39,246	-0.02%
2021/05/12	29.3	68.53	20	68.49	70.00	9.3	38,421	0.02%
2021/05/11	38	76.91	12.2	76.76	74.80	25.8	36,694	0.07%
2021/05/10	10	75.19	33	75.39	76.60	-23	35,260	-0.07%
2021/05/07	8.2	70.53	4	70.55	70.80	4.2	34,384	0.01%
2021/05/06	26.1	69.70	15	69.91	69.60	11.1	34,193	0.03%
2021/05/05	15.2	68.00	21	69.78	69.50	-5.8	33,736	-0.02%
2021/05/04	16.1	67.69	10	68.25	67.40	6.1	33,156	0.02%
2021/05/03	33.8	69.94	23	70.20	68.80	10.8	32,463	0.03%
2021/04/29	3	64.27	1	64.30	64.20	2	31,048	0.01%
2021/04/28	8	65.15	4.5	64.83	65.10	3.5	30,854	0.01%
2021/04/27	3	64.10	1	64.80	64.90	2	30,724	0.01%
2021/04/26	0	63.90	7	63.74	64.10	-7	30,536	-0.02%
2021/04/23	0	0.00	8	61.30	61.30	-8	30,234	-0.03%
2021/04/22	2	61.15	2	62.00	61.10	0	30,326	0.00%
2021/04/21	4	60.90	0	0.00	61.40	4	30,017	0.01%
2021/04/20	2	61.85	9.3	61.42	61.80	-7.3	30,043	-0.02%
2021/04/19	2	61.30	25	61.00	61.80	-23	30,178	-0.08%
2021/04/16	6	59.30	12	59.55	60.00	-6	30,110	-0.02%
2021/04/15	3	58.70	31	59.02	60.00	-28	30,284	-0.09%
2021/04/14	1	56.90	0	0.00	57.10	1	29,598	0.00%
2021/04/13	17	58.24	20	57.95	57.80	-3	29,559	-0.01%
2021/04/12	1.1	57.44	11	57.80	58.00	-9.9	29,197	-0.03%
2021/04/09	0	56.50	1	56.30	56.40	-1	28,971	0.00%
2021/04/08	1	56.90	3	56.90	56.90	-2	28,985	-0.01%
2021/04/07	6	57.02	13	57.22	57.50	-7	29,180	-0.02%
2021/04/06	23	57.57	10	57.50	57.30	13	28,913	0.04%
2021/04/01	50	57.50	11	57.58	57.80	39	28,624	0.14%
2021/03/31	4	57.15	24	57.49	56.80	-20	28,086	-0.07%
2021/03/30	12	56.07	22	56.61	56.80	-10	27,757	-0.04%
2021/03/29	0	0.00	1	55.90	55.90	-1	27,361	0.00%
2021/03/26	0	0.00	21	55.89	55.50	-21	27,328	-0.08%
2021/03/25	0	0.00	4	55.15	55.30	-4	27,357	-0.01%
2021/03/24	7	54.27	12	54.86	54.40	-5	27,212	-0.02%
2021/03/23	1	54.60	2	54.55	54.50	-1	27,030	0.00%
2021/03/22	4	53.70	1	53.90	53.90	3	26,920	0.01%
2021/03/19	14	53.85	4	54.03	53.70	10	27,234	0.04%
2021/03/18	2.8	54.68	1	54.30	54.40	1.8	26,995	0.01%
2021/03/17	1	54.90	4	54.58	54.50	-3	27,457	-0.01%
2021/03/16	0	0.00	5	55.40	55.40	-5	27,420	-0.02%
2021/03/15	2	55.85	3	55.57	55.50	-1	27,388	0.00%
2021/03/12	7	55.04	8	55.43	54.90	-1	27,099	0.00%
2021/03/11	22	55.44	70.3	55.76	55.40	-48.3	26,922	-0.18%
2021/03/10	12	53.68	9	53.69	54.00	3	25,773	0.01%
2021/03/09	31	53.52	91	53.53	53.70	-60	25,454	-0.24%
2021/03/08	3	51.63	30	52.48	52.10	-27	24,877	-0.11%
2021/03/05	1	50.80	0	0.00	50.80	1	24,534	0.00%
2021/03/04	33	50.38	27	51.02	50.60	6	25,238	0.02%
2021/03/03	3	50.80	10	51.00	51.00	-7	25,089	-0.03%
2021/03/02	11	50.81	12	50.57	50.10	-1	24,982	0.00%
2021/02/26	30	50.63	4	50.70	49.90	26	24,694	0.11%
2021/02/25	3.3	51.55	48	51.32	51.70	-44.8	23,847	-0.19%
2021/02/24	2	49.90	19	49.99	50.00	-17	23,128	-0.07%
2021/02/23	3	49.42	1.1	49.75	49.75	2	22,937	0.01%
2021/02/22	0	0.00	52	49.73	48.95	-52	22,702	-0.23%
2021/02/19	37	49.09	37	49.14	49.10	0	22,644	0.00%
2021/02/18	31	49.75	130	49.40	49.20	-99	22,724	-0.44%	大賣/
2021/02/17	10	48.75	154	48.93	48.90	-144	22,516	-0.64%	大賣/鉅額交易
2021/02/05	1	47.00	11	47.13	46.90	-10	21,815	-0.05%
2021/02/04	1	47.05	2	47.40	47.10	-1	22,053	0.00%
2021/02/03	20.1	47.50	55	47.47	47.60	-34.9	22,835	-0.15%
2021/02/02	11	46.30	1	47.25	47.25	10	22,979	0.04%
2021/02/01	0	0.00	58	45.84	45.95	-58	22,665	-0.26%
2021/01/29	3	45.97	0	0.00	45.55	3	22,644	0.01%
2021/01/28	1	46.10	1	46.10	46.20	0	22,410	0.00%
2021/01/27	58	46.80	0	0.00	46.80	58	22,191	0.26%
2021/01/26	1.3	46.73	15	46.80	46.50	-13.7	22,119	-0.06%
2021/01/25	0	0.00	11	46.93	47.40	-11	21,928	-0.05%
2021/01/22	31	46.31	2.5	46.27	46.25	28.5	21,726	0.13%
2021/01/21	1	46.50	0	0.00	46.20	1	21,634	0.00%
2021/01/20	3	46.32	3	46.73	46.20	0	21,583	0.00%
2021/01/19	1	47.50	11	47.35	47.25	-10	21,378	-0.05%
2021/01/18	2	46.75	5	46.74	46.95	-3	21,305	-0.01%
2021/01/15	11	48.01	31	48.40	47.60	-20	21,046	-0.10%
2021/01/14	6	48.25	32	48.44	48.45	-26	20,910	-0.12%
2021/01/13	15	48.10	31.1	48.23	48.30	-16	20,703	-0.08%
2021/01/12	11	47.95	103	47.64	47.75	-92	20,349	-0.45%	大賣/
2021/01/11	6	47.66	140	47.80	47.40	-134	19,832	-0.68%	大賣/鉅額交易
2021/01/08	64	46.66	7.2	46.99	47.45	56.8	19,420	0.29%
2021/01/07	10	46.30	8	46.18	46.20	2	18,928	0.01%
2021/01/06	6	45.83	0	0.00	45.60	6	18,827	0.03%
2021/01/05	1	46.01	0	0.00	46.35	1	18,643	0.01%
2021/01/04	41	46.25	0	0.00	46.25	41	18,599	0.22%
2020/12/31	2.1	46.85	4	46.63	46.75	-1.9	18,506	-0.01%
2020/12/30	19	46.02	2	46.83	46.90	17	18,315	0.09%
2020/12/29	1	45.60	1.1	45.60	45.50	-0.1	17,978	0.00%
2020/12/28	0	0.00	1	45.40	45.55	-1	18,096	-0.01%
2020/12/25	2	45.65	5	45.55	45.50	-3	18,122	-0.02%
2020/12/23	51	44.40	1	44.70	44.80	50	17,948	0.28%
2020/12/22	10	45.13	55	45.35	44.90	-45	17,960	-0.25%
2020/12/21	5	45.42	1	46.20	45.50	4	18,211	0.02%
2020/12/18	1	46.70	1	46.35	46.00	0	18,064	0.00%
2020/12/17	2	46.33	0	0.00	46.20	2	17,979	0.01%
2020/12/16	0	0.00	0.2	46.35	46.35	-0.2	18,050	0.00%
2020/12/15	6	45.88	0	0.00	45.85	6	18,040	0.03%
2020/12/14	5	47.39	2	47.90	47.30	3	17,640	0.02%
2020/12/11	26	47.21	159.1	47.02	47.20	-133.1	17,326	-0.77%	大賣/鉅額交易
2020/12/10	0.1	45.00	27	45.71	45.65	-27	16,697	-0.16%
2020/12/09	0	0.00	3.4	44.91	45.10	-3.4	16,532	-0.02%
2020/12/08	2	44.90	0.8	45.00	45.40	1.2	16,584	0.01%
2020/12/07	0	0.00	26	45.33	45.60	-26	16,494	-0.16%
2020/12/04	0	0.00	1	45.15	45.15	-1	16,320	-0.01%
2020/12/03	20	44.40	0	0.00	44.45	20	16,105	0.12%
2020/12/01	0.1	44.85	0	0.00	44.80	0.1	15,675	0.00%
2020/11/30	16	44.88	0	0.00	44.30	16	15,570	0.10%
2020/11/26	2	45.40	4	45.59	45.60	-2	14,746	-0.01%
2020/11/25	0	0.00	102	45.10	45.15	-102	14,672	-0.70%	大賣/鉅額交易
2020/11/24	2	45.03	0	0.00	44.95	2	14,637	0.01%
2020/11/23	2	45.35	12	45.50	45.50	-10	14,581	-0.07%
2020/11/20	18	44.49	2	44.45	44.90	16	14,590	0.11%
2020/11/19	1	45.25	12	45.55	45.25	-11	14,975	-0.07%
2020/11/18	1	45.50	0	0.00	45.50	1	14,881	0.01%
2020/11/17	0	0.00	3	45.35	45.55	-3	14,877	-0.02%
2020/11/16	1	45.60	13	45.89	45.55	-12	14,813	-0.08%
2020/11/13	2	45.45	10.2	45.25	45.30	-8.2	14,784	-0.06%
2020/11/12	2	45.00	12	45.08	45.20	-10	14,647	-0.07%
2020/11/11	1	44.85	122	44.96	45.55	-121	14,376	-0.84%	大賣/鉅額交易
2020/11/10	0	0.00	15.3	43.57	43.60	-15.3	13,554	-0.11%
2020/11/09	0	0.00	2	42.60	42.70	-2	13,328	-0.02%
2020/11/03	2	41.60	1	41.60	41.60	1	13,592	0.01%
2020/11/02	0	0.00	32	40.90	41.45	-32	13,664	-0.23%
2020/10/29	33	40.80	0	0.00	40.75	33	13,549	0.24%
2020/10/27	1	41.20	0	0.00	41.30	1	13,626	0.01%
2020/10/26	102	41.48	0	0.00	41.70	102	13,648	0.75%	大買/鉅額交易
2020/10/21	5	41.50	0	0.00	41.40	5	13,621	0.04%
2020/10/15	1	41.55	0	0.00	41.30	1	13,830	0.01%
2020/10/12	0	0.00	0.4	41.45	41.45	-0.4	13,601	0.00%
2020/10/07	0	0.00	45	41.10	41.15	-45	13,557	-0.33%
2020/10/05	1	41.20	1	41.50	41.20	0	13,460	0.00%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/24	14	40.61	1	41.00	40.60	13	13,700	0.09%
2020/09/23	11	41.50	0	41.85	41.75	11	13,275	0.08%
2020/09/22	2	41.90	2	41.90	41.90	0	13,140	0.00%
2020/09/21	3	42.43	0	0.00	42.40	3	13,295	0.02%
2020/09/16	0	0.00	10	43.75	43.75	-10	13,096	-0.08%
2020/09/15	1	43.60	11	43.74	43.75	-10	13,018	-0.08%
2020/09/14	1	43.65	0	0.00	43.65	1	13,087	0.01%
2020/09/11	1	43.40	1	43.30	43.45	0	13,010	0.00%
2020/09/10	0	0.00	1	43.10	43.05	-1	12,965	-0.01%
2020/09/09	0	0.00	0.7	42.30	42.25	-0.7	12,854	-0.01%
2020/09/08	0	42.50	2	42.40	42.50	-2	12,825	-0.02%
2020/09/04	0	0.00	1.2	42.34	42.45	-1.2	13,169	-0.01%
2020/09/01	2	42.60	2.3	42.56	42.80	-0.3	13,346	0.00%
2020/08/31	0	0.00	3	43.00	42.80	-3	13,272	-0.02%
2020/08/27	7.1	43.00	0	0.00	43.10	7.1	13,266	0.05%
2020/08/25	1	43.45	20	43.49	43.40	-19	13,156	-0.14%
2020/08/21	1	41.70	0	0.00	41.80	1	12,897	0.01%
2020/08/20	9	42.01	0	0.00	41.40	9	12,766	0.07%
2020/08/19	0	0.00	5	43.16	42.75	-5	12,709	-0.04%
2020/08/18	16	42.45	1	42.60	42.55	15	12,493	0.12%
2020/08/17	1	42.35	2	42.38	42.50	-1	12,560	-0.01%
2020/08/14	6	41.75	0	0.00	41.85	6	12,580	0.05%
2020/08/13	10	41.98	1	42.20	42.00	9	12,658	0.07%
2020/08/12	21	41.83	0	0.00	41.85	21	12,773	0.16%
2020/08/11	1	41.70	0	0.00	41.75	1	12,660	0.01%
2020/08/10	0	0.00	12	41.51	41.75	-12	12,546	-0.10%
2020/08/07	75	41.36	0	0.00	41.15	75	12,544	0.60%
2020/08/06	5	41.55	0	0.00	41.55	5	12,531	0.04%
2020/08/05	5	41.25	7	41.44	41.40	-2	12,568	-0.02%
2020/08/04	1	41.40	0	0.00	41.30	1	12,604	0.01%
2020/08/03	4	41.51	0	0.00	41.25	4	12,627	0.03%
2020/07/31	3	41.88	0	0.00	41.75	3	12,603	0.02%
2020/07/30	4	41.85	0	0.00	42.20	4	12,463	0.03%
2020/07/29	1	42.10	50	41.70	41.80	-49	12,418	-0.39%
2020/07/28	1	41.65	0	0.00	41.70	1	12,617	0.01%
2020/07/27	0	0.00	14	41.96	41.80	-14	12,746	-0.11%
2020/07/24	7	42.34	0	0.00	42.00	7	12,880	0.05%
2020/07/23	5	42.70	0	0.00	42.70	5	12,799	0.04%
2020/07/22	0	0.00	5	43.02	43.10	-5	12,889	-0.04%
2020/07/21	5	42.50	0	0.00	42.50	5	12,846	0.04%
2020/07/20	0	0.00	3	42.75	42.65	-3	12,732	-0.02%
2020/07/16	0	0.00	3	42.85	42.85	-3	13,060	-0.02%
2020/07/10	0	0.00	6	42.53	42.40	-6	13,490	-0.04%
2020/07/08	0	0.00	3	43.20	43.10	-3	13,617	-0.02%
2020/07/07	1	43.30	1	43.05	43.30	0	13,722	0.00%
2020/07/06	0	0.00	2	43.25	43.30	-2	13,742	-0.01%
2020/07/03	1	42.70	10	42.35	42.80	-9	13,867	-0.06%
2020/07/02	1	42.20	2	42.25	42.10	-1	14,007	-0.01%
2020/07/01	2	42.15	1	42.10	42.30	1	14,311	0.01%
2020/06/30	3	43.80	2	43.75	43.90	1	14,307	0.01%
2020/06/29	1	43.65	2	43.75	43.80	-1	14,241	-0.01%
2020/06/24	0	0.00	8	44.15	44.15	-8	14,247	-0.06%
2020/06/23	0	0.00	4	44.00	44.00	-4	14,476	-0.03%
2020/06/22	2	43.48	0	0.00	43.60	2	14,552	0.01%
2020/06/18	13	43.61	5	43.80	43.85	8	14,934	0.05%
2020/06/16	5	43.70	1	43.70	44.10	4	15,493	0.03%
2020/06/15	1	43.50	0	0.00	43.10	1	16,095	0.01%
2020/06/12	2	42.90	6	42.92	43.25	-4	16,407	-0.02%
2020/06/11	1	43.85	1	43.45	43.60	0	16,848	0.00%
2020/06/10	0	0.00	8	44.50	44.60	-8	17,044	-0.05%
2020/06/08	5	43.87	1	43.95	43.85	4	18,181	0.02%
2020/06/05	13.8	43.55	0	0.00	43.50	13.8	18,324	0.08%
2020/06/03	0	0.00	1	43.45	43.55	-1	18,973	-0.01%
2020/06/02	0.1	42.85	0	0.00	42.95	0.1	18,957	0.00%
2020/06/01	0	0.00	42	42.95	42.50	-42	18,967	-0.22%
2020/05/29	1	41.80	0	0.00	42.40	1	18,961	0.01%
2020/05/28	41	42.20	31	42.03	42.05	10	18,742	0.05%
2020/05/27	0	0.00	2	42.55	42.65	-2	18,852	-0.01%
2020/05/26	2	42.65	50	42.55	42.45	-48	18,940	-0.25%
2020/05/25	46	41.18	0	0.00	41.70	46	18,867	0.24%
2020/05/22	1	42.00	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	41	42.40	42.70	-41	18,910	-0.22%
2020/05/20	41	42.15	16	42.28	42.25	25	18,801	0.13%
2020/05/19	0	0.00	21	42.00	42.00	-21	18,690	-0.11%
2020/05/18	0	0.00	3	41.08	41.20	-3	18,448	-0.02%
2020/05/15	1	41.05	1	41.15	41.15	0	18,430	0.00%
2020/05/14	1	40.55	0	0.00	40.55	1	18,263	0.01%
2020/05/13	1.1	40.92	0.1	41.15	40.95	1	18,156	0.01%
2020/05/12	0	0.00	1	41.00	41.20	-1	18,167	-0.01%
2020/05/08	1	40.75	5.1	40.90	40.65	-4.1	18,241	-0.02%
2020/05/07	6.1	40.57	0	0.00	40.50	6.1	18,279	0.03%
2020/05/06	12	40.56	0	0.00	40.55	12	18,315	0.07%
2020/05/05	31	40.89	0	0.00	40.65	31	18,380	0.17%
2020/05/04	14	40.78	1	40.90	40.75	13	18,411	0.07%
2020/04/30	0.7	42.20	23	41.97	42.30	-22.3	18,225	-0.12%
2020/04/29	15	41.25	13	41.04	41.05	2	18,188	0.01%
2020/04/28	2	40.25	0	0.00	40.30	2	18,182	0.01%
2020/04/27	1	39.90	0	0.00	40.10	1	18,723	0.01%
2020/04/24	0	0.00	2	39.55	39.20	-2	18,683	-0.01%
2020/04/23	11	39.63	1	39.75	39.60	10	18,723	0.05%
2020/04/22	2	38.50	0	0.00	39.45	2	18,721	0.01%
2020/04/21	6.1	39.15	0	0.00	39.00	6.1	18,670	0.03%
2020/04/17	0	0.00	27.4	40.78	40.60	-27.4	18,610	-0.15%
2020/04/16	4	40.23	0	0.00	40.20	4	18,482	0.02%
2020/04/15	2	40.78	5	40.80	41.05	-3	18,295	-0.02%
2020/04/14	2	40.68	19	40.09	40.65	-17	18,190	-0.09%
2020/04/13	8	39.58	10	39.78	39.50	-2	18,003	-0.01%
2020/04/10	0	0.00	2	39.20	39.20	-2	17,881	-0.01%
2020/04/09	1	38.25	0	0.00	38.20	1	17,767	0.01%
2020/04/08	12	37.95	0	0.00	37.95	12	17,642	0.07%
2020/04/07	7.3	37.39	0	0.00	37.25	7.3	17,403	0.04%
2020/04/06	9	37.17	1	37.60	37.30	8	17,181	0.05%
2020/04/01	1.1	37.44	0	0.00	37.40	1.1	16,908	0.01%
2020/03/31	0	0.00	1	38.30	37.55	-1	16,767	-0.01%
2020/03/30	1	37.60	0	0.00	37.90	1	16,494	0.01%
2020/03/27	2	38.30	4	38.00	38.30	-2	16,359	-0.01%
2020/03/26	1	36.95	1	37.45	37.30	0	16,114	0.00%
2020/03/25	4	37.10	1	37.20	37.10	3	16,112	0.02%
2020/03/24	0	0.00	1	37.15	36.25	-1	15,922	-0.01%
2020/03/23	8	35.99	0	0.00	36.00	8	15,817	0.05%
2020/03/20	61.2	36.04	50.3	36.34	37.50	10.9	15,842	0.07%
2020/03/19	18	35.57	34	35.73	34.85	-16	15,428	-0.10%
2020/03/18	36	36.86	3	37.13	36.85	33	15,332	0.22%
2020/03/17	17	37.38	4	37.33	37.35	13	15,127	0.09%
2020/03/16	13	38.73	7.3	39.29	38.05	5.7	14,810	0.04%
2020/03/13	148	37.78	5	37.79	39.65	143	14,425	0.99%	大買/鉅額交易
2020/03/12	43	40.94	0.1	40.70	40.50	42.9	13,472	0.32%
2020/03/11	3	42.38	1	42.50	42.15	2	13,056	0.02%
2020/03/10	24	42.27	3	42.43	42.35	21	13,022	0.16%
2020/03/09	42.3	42.88	1	42.65	42.35	41.3	12,848	0.32%
2020/03/05	0.1	45.15	1.3	44.95	45.15	-1.2	12,347	-0.01%
2020/03/04	1	44.10	0	0.00	44.45	1	12,451	0.01%
2020/03/02	23.3	44.02	0	0.00	43.95	23.3	12,678	0.18%
2020/02/26	11	44.40	0	0.00	44.70	11	13,411	0.08%
2020/02/25	11	44.57	1	44.95	44.95	10	13,301	0.08%
2020/02/24	35	45.09	0	0.00	45.00	35	13,338	0.26%
2020/02/21	31	45.78	0	0.00	45.70	31	13,244	0.23%
2020/02/20	58	46.09	0	0.00	46.10	58	13,321	0.44%
2020/02/19	12	45.94	0	0.00	46.35	12	13,295	0.09%
2020/02/18	11	45.85	0.1	46.00	46.00	10.9	13,310	0.08%
2020/02/17	1	45.75	1	45.80	45.95	0	13,316	0.00%
2020/02/13	11	46.32	10	46.05	46.05	1	13,428	0.01%
2020/02/12	0	0.00	14	46.59	46.35	-14	13,455	-0.10%
2020/02/11	10	45.90	3	45.88	46.00	7	13,347	0.05%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	2	45.38	0	0.00	45.40	2	14,026	0.01%
2020/02/05	1	44.65	1	45.05	45.40	0	13,961	0.00%
2020/02/04	0	0.00	3	44.88	45.05	-3	13,912	-0.02%
2020/02/03	11	44.09	2	44.05	44.15	9	13,979	0.06%
2020/01/31	2	45.05	2	44.90	45.05	0	13,806	0.00%
2020/01/30	33	45.11	7	44.90	45.00	26	13,719	0.19%
2020/01/20	10	47.10	6	47.08	47.10	4	13,126	0.03%
2020/01/17	10	47.00	11	47.05	47.15	-1	13,064	-0.01%
2020/01/16	0	0.00	1	46.80	46.90	-1	12,986	-0.01%
2020/01/15	1	46.80	4	46.96	46.80	-3	12,907	-0.02%
2020/01/14	3	47.05	13	46.90	47.00	-10	12,838	-0.08%
2020/01/13	0.1	46.80	0	0.00	46.80	0.1	12,734	0.00%
2020/01/10	0	46.20	0	0.00	46.40	0	12,676	0.00%
2020/01/09	10	46.00	0	0.00	46.00	10	12,608	0.08%
2020/01/08	5	45.85	2	45.80	45.80	3	12,623	0.02%
2020/01/07	10	46.20	0	0.00	46.30	10	12,548	0.08%
2020/01/06	2	46.40	0	0.00	46.40	2	12,563	0.02%
2019/12/31	11	46.50	1	46.55	46.40	10	12,504	0.08%
2019/12/30	17	46.62	0	0.00	46.70	17	12,500	0.14%
2019/12/27	2	46.63	0	0.00	46.75	2	12,512	0.02%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/25	5	46.45	2	46.30	46.45	3	12,509	0.02%
2019/12/20	5	46.75	0	0.00	46.75	5	12,650	0.04%
2019/12/19	1.2	46.65	5	46.75	46.75	-3.8	12,514	-0.03%
2019/12/18	10	46.80	0	0.00	46.75	10	12,459	0.08%
2019/12/17	1	46.35	0	0.00	46.50	1	12,454	0.01%
2019/12/16	3	46.60	0.2	46.60	46.60	2.8	12,268	0.02%
2019/12/13	2	47.10	87	46.95	47.15	-85	12,136	-0.70%
2019/12/12	0	0.00	91.1	46.05	46.05	-91.1	11,685	-0.78%
2019/12/11	0	45.85	3	46.03	45.95	-3	11,598	-0.03%
2019/12/10	0	0.00	6	45.42	45.55	-6	11,447	-0.05%
2019/12/09	0	0.00	1	45.45	45.45	-1	11,404	-0.01%
2019/12/06	10	45.20	1	45.30	45.45	9	11,572	0.08%
2019/12/05	0	0.00	6	45.31	45.50	-6	11,663	-0.05%
2019/12/04	0.2	44.80	0	0.00	44.80	0.2	11,452	0.00%
2019/12/03	0.2	44.90	0	0.00	44.90	0.2	11,512	0.00%
2019/12/02	0	0.00	1	44.80	44.80	-1	11,513	-0.01%
2019/11/29	63	44.86	6	44.90	44.80	57	11,431	0.50%
2019/11/28	2	45.45	0	0.00	45.40	2	11,208	0.02%
2019/11/27	3	45.83	10	45.64	45.85	-7	11,107	-0.06%
2019/11/26	5	46.34	91	46.31	46.00	-86	10,945	-0.79%
2019/11/25	0	0.00	8	45.89	46.10	-8	10,286	-0.08%
2019/11/22	1	45.00	0	0.00	45.30	1	10,034	0.01%
2019/11/18	0	0.00	10	45.60	45.60	-10	9,831	-0.10%
2019/11/15	1	45.25	0	0.00	45.30	1	9,898	0.01%
2019/11/12	0	0.00	1	45.75	45.55	-1	10,259	-0.01%
2019/11/11	10	45.20	5	45.11	45.20	5	10,222	0.05%
2019/11/08	1	45.35	0.5	45.55	45.60	0.5	10,236	0.00%
2019/11/07	102	45.36	24	46.14	45.50	78	10,148	0.77%	大買/
2019/11/06	0	0.00	18	45.68	45.85	-18	9,873	-0.18%
2019/11/05	1	45.00	0	0.00	44.95	1	9,380	0.01%
2019/11/04	32	44.83	3	44.90	44.95	29	9,414	0.31%
2019/11/01	1	44.40	0	0.00	44.55	1	9,445	0.01%
2019/10/31	4	44.90	0	0.00	44.55	4	9,553	0.04%
2019/10/29	0.2	45.30	0	0.00	45.45	0.2	9,564	0.00%
2019/10/24	0.2	45.25	2	45.25	45.55	-1.8	9,527	-0.02%
2019/10/23	3	45.20	0	0.00	45.20	3	9,479	0.03%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/18	2	45.25	1	45.25	45.25	1	9,561	0.01%
2019/10/17	1	45.25	0	0.00	45.30	1	9,504	0.01%
2019/10/16	4	45.03	4	45.05	45.25	0	9,499	0.00%
2019/10/14	0	0.00	1	44.70	44.80	-1	9,512	-0.01%
2019/10/09	52	44.32	0	0.00	43.90	52	9,473	0.55%
2019/10/07	1.3	44.05	7	43.95	44.00	-5.7	9,406	-0.06%
2019/10/03	1	44.05	0	0.00	44.10	1	9,476	0.01%
2019/10/02	1	44.75	0	0.00	44.75	1	9,489	0.01%
2019/09/26	0.2	44.35	0	0.00	44.60	0.2	10,060	0.00%
2019/09/25	2	44.70	0	0.00	44.40	2	10,268	0.02%
2019/09/24	1	44.80	3	44.80	45.00	-2	10,405	-0.02%
2019/09/23	2	44.83	0	0.00	44.85	2	10,504	0.02%
2019/09/20	5	45.15	2	45.10	45.15	3	10,806	0.03%
2019/09/19	3	45.35	2	45.20	45.20	1	10,757	0.01%
2019/09/18	1	45.35	2	45.50	45.60	-1	10,735	-0.01%
2019/09/17	1	45.00	1	45.10	45.55	0	10,693	0.00%
2019/09/16	0	0.00	20	45.15	45.30	-20	10,762	-0.19%
2019/09/12	6	45.02	0	0.00	45.00	6	10,726	0.06%
2019/09/11	5.4	44.84	1	44.75	44.95	4.4	10,826	0.04%
2019/09/10	1	44.90	5	44.97	44.90	-4	10,813	-0.04%
2019/09/09	0	0.00	11	44.50	44.55	-11	10,670	-0.10%
2019/09/06	0	0.00	4	43.95	44.00	-4	10,567	-0.04%
2019/09/04	0	0.00	2	43.40	43.45	-2	10,519	-0.02%
2019/09/02	1	43.45	0	0.00	43.50	1	10,671	0.01%
2019/08/29	0	0.00	3	43.20	43.15	-3	10,797	-0.03%
2019/08/28	1	43.55	0.2	43.65	43.70	0.8	10,818	0.01%
2019/08/27	10	43.30	1	43.45	43.50	9	10,851	0.08%
2019/08/26	0	0.00	1	43.05	43.00	-1	10,789	-0.01%
2019/08/23	1	43.10	1	43.15	43.10	0	10,801	0.00%
2019/08/22	1	43.10	1	43.15	43.10	0	10,813	0.00%
2019/08/20	3.1	43.00	0	0.00	42.90	3.1	11,111	0.03%
2019/08/19	2	43.28	10	43.15	43.35	-8	11,128	-0.07%
2019/08/16	2	42.78	0	0.00	43.15	2	11,048	0.02%
2019/08/15	11	41.75	0	0.00	41.90	11	10,942	0.10%
2019/08/14	11	42.65	0	0.00	42.05	11	11,055	0.10%
2019/08/13	1	42.30	0	0.00	42.30	1	11,116	0.01%
2019/08/12	2	42.03	1	42.20	41.90	1	11,259	0.01%
2019/08/07	2	41.75	1	41.85	41.65	1	11,618	0.01%
2019/08/06	4	41.50	6	41.37	41.70	-2	11,901	-0.02%
2019/08/02	2	42.45	0	0.00	42.35	2	11,942	0.02%
2019/07/31	6	43.17	0	0.00	43.20	6	12,042	0.05%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/24	0	0.00	2	43.45	43.45	-2	12,543	-0.02%
2019/07/19	1	43.85	1	43.70	43.50	0	12,593	0.00%
2019/07/17	4	43.56	5	43.55	43.50	-1	12,580	-0.01%
2019/07/16	5	43.90	0	0.00	44.00	5	12,466	0.04%
2019/07/15	1	44.00	1	43.75	43.85	0	12,428	0.00%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/11	10	44.11	0	0.00	44.20	10	12,840	0.08%
2019/07/09	0	0.00	2	44.05	44.05	-2	13,055	-0.02%
2019/07/08	0	0.00	4	44.10	44.20	-4	13,061	-0.03%
2019/07/05	1	44.35	1	44.30	44.30	0	13,178	0.00%
2019/07/04	6	44.47	2	44.53	44.35	4	13,236	0.03%
2019/07/03	13	46.08	4	46.00	46.10	9	13,177	0.07%
2019/07/02	0	0.00	2	46.25	46.25	-2	13,031	-0.02%
2019/07/01	2	46.20	11	46.20	46.25	-9	12,781	-0.07%
2019/06/27	1	45.85	21	45.66	45.80	-20	12,572	-0.16%
2019/06/26	0	0.00	14	45.21	45.40	-14	12,505	-0.11%
2019/06/25	1	44.90	1	44.90	44.90	0	12,469	0.00%
2019/06/24	4	44.88	0	0.00	44.90	4	12,607	0.03%
2019/06/20	2	44.68	9	44.70	44.65	-7	12,612	-0.06%
2019/06/19	11	44.60	7	44.67	44.80	4	12,755	0.03%
2019/06/18	0.7	44.50	0	0.00	44.50	0.7	12,656	0.01%
2019/06/17	0	0.00	2	44.15	44.10	-2	12,868	-0.02%
2019/06/13	6	43.54	0	0.00	43.65	6	13,170	0.05%
2019/06/12	11	44.05	1	43.90	44.35	10	13,250	0.08%
2019/06/11	20	44.34	1	44.30	44.45	19	13,372	0.14%
2019/06/10	1	43.95	3	44.02	44.15	-2	13,370	-0.01%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/06/05	1	43.25	0	0.00	43.10	1	13,478	0.01%
2019/06/04	2	43.50	0	0.00	43.90	2	13,470	0.01%
2019/05/30	5	42.35	0	0.00	42.60	5	13,379	0.04%
2019/05/29	5	42.30	0	0.00	42.45	5	13,576	0.04%
2019/05/28	0	0.00	20	42.10	42.30	-20	13,740	-0.15%
2019/05/27	0	0.00	2	42.15	42.30	-2	13,665	-0.01%
2019/05/24	24	42.10	0	0.00	42.00	24	13,806	0.17%
2019/05/23	2	42.50	0	0.00	42.50	2	13,755	0.01%
2019/05/20	4	42.03	0	0.00	41.90	4	13,733	0.03%
2019/05/17	10	42.07	0	0.00	41.90	10	13,636	0.07%
2019/05/16	6	42.31	2	42.65	42.00	4	13,498	0.03%
2019/05/15	7	43.37	0	0.00	43.25	7	13,362	0.05%
2019/05/14	3	43.13	1	43.35	43.15	2	13,373	0.01%
2019/05/13	6	44.21	0	0.00	43.80	6	13,270	0.05%
2019/05/10	3	44.68	0	0.00	44.60	3	13,345	0.02%
2019/05/09	2	44.85	0	0.00	44.60	2	13,436	0.01%
2019/05/08	2	45.13	0	0.00	45.05	2	13,438	0.01%
2019/05/07	1	45.55	0	0.00	45.40	1	13,491	0.01%
2019/05/06	5	45.59	3	45.55	45.60	2	13,686	0.01%
2019/05/03	0	0.00	6	46.23	46.15	-6	13,628	-0.04%
2019/05/02	10	46.00	8	46.03	46.40	2	13,506	0.01%
2019/04/30	1	45.55	0	0.00	45.60	1	13,422	0.01%
2019/04/29	0	0.00	6	45.70	45.70	-6	13,422	-0.04%
2019/04/25	5	45.15	0	0.00	45.20	5	13,629	0.04%
2019/04/24	0	0.00	1	45.40	45.40	-1	13,919	-0.01%
2019/04/19	0	0.00	10	45.30	45.20	-10	14,744	-0.07%
2019/04/18	3	44.92	1	44.70	45.00	2	14,768	0.01%
2019/04/17	2	45.15	0	0.00	45.20	2	14,610	0.01%
2019/04/16	2	45.20	0	0.00	45.30	2	14,477	0.01%
2019/04/15	10	45.70	0	0.00	45.70	10	14,346	0.07%
2019/04/12	0	0.00	1	45.65	45.70	-1	14,335	-0.01%
2019/04/11	0	0.00	7	45.79	45.55	-7	14,325	-0.05%
2019/04/10	3	45.47	0	0.00	45.50	3	14,249	0.02%
2019/04/09	0	0.00	3	45.62	45.75	-3	14,189	-0.02%
2019/04/08	8	45.48	0	0.00	45.35	8	14,074	0.06%
2019/04/03	2	46.00	0	0.00	46.00	2	13,801	0.01%
2019/04/02	1	45.95	0	0.00	46.00	1	13,773	0.01%
2019/04/01	0	0.00	4	46.16	45.60	-4	13,728	-0.03%
2019/03/29	5	45.80	5	45.84	46.00	0	13,562	0.00%
2019/03/28	5	44.90	1	44.75	45.10	4	13,404	0.03%
2019/03/27	5	45.03	0	0.00	44.95	5	13,331	0.04%
2019/03/26	10	45.52	2	45.60	45.50	8	13,224	0.06%
2019/03/25	2	45.75	2	45.68	45.55	0	13,349	0.00%
2019/03/22	5	46.59	3	46.40	46.40	2	13,166	0.02%
2019/03/21	11	46.75	0	0.00	46.90	11	13,054	0.08%
2019/03/20	2	47.05	10	46.93	47.15	-8	13,050	-0.06%
2019/03/19	10	46.95	40	46.50	46.95	-30	12,850	-0.23%
2019/03/18	37	45.90	3	45.80	46.00	34	12,664	0.27%
2019/03/15	19	45.26	0	0.00	45.25	19	12,582	0.15%
2019/03/14	12	45.41	4	45.45	45.25	8	12,452	0.06%
2019/03/13	0	0.00	1	45.30	45.25	-1	12,434	-0.01%
2019/03/12	2	45.20	0	0.00	45.00	2	12,423	0.02%
2019/03/11	9	44.63	2	44.50	44.50	7	12,436	0.06%
2019/03/08	3	44.72	8	44.70	44.70	-5	12,490	-0.04%
2019/03/07	4	45.05	2	45.05	45.10	2	12,623	0.02%
2019/03/05	4	45.21	0	0.00	45.10	4	12,846	0.03%
2019/03/04	1	44.65	0	0.00	45.15	1	12,921	0.01%
2019/02/27	1	45.25	1	45.30	45.50	0	12,758	0.00%
2019/02/26	0	0.00	4	45.49	45.45	-4	12,558	-0.03%
2019/02/25	43	45.17	0	0.00	45.30	43	12,239	0.35%
2019/02/21	2	45.08	2	45.00	45.10	0	12,083	0.00%
2019/02/20	1	45.00	0	0.00	45.05	1	12,003	0.01%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/18	0	0.00	2	44.70	44.75	-2	11,801	-0.02%
2019/02/15	10	44.50	0	0.00	44.40	10	11,767	0.08%
2019/02/14	8	44.65	0	0.00	44.50	8	11,660	0.07%
2019/02/13	0	0.00	0.5	44.70	44.60	-0.5	11,458	0.00%
2019/02/12	3	44.15	5	44.25	44.30	-2	11,447	-0.02%
2019/02/11	2	44.30	0	0.00	44.15	2	11,317	0.02%
2019/01/30	4	44.55	0	0.00	44.55	4	11,181	0.04%
2019/01/29	0	0.00	2	44.75	44.75	-2	11,121	-0.02%
2019/01/28	1	44.35	5	44.50	44.60	-4	10,954	-0.04%
2019/01/25	8	44.09	1	44.05	44.00	7	10,827	0.06%
2019/01/24	2	44.13	2	44.05	44.05	0	10,643	0.00%
2019/01/22	3	44.27	0	0.00	44.25	3	10,710	0.03%
2019/01/21	2	44.30	1	44.45	44.30	1	10,736	0.01%
2019/01/18	0	0.00	1	43.95	44.15	-1	10,904	-0.01%
2019/01/17	15	43.84	0	0.00	44.05	15	11,002	0.14%
2019/01/16	41	44.08	2	44.18	44.00	39	10,922	0.36%
2019/01/15	8	44.62	0	0.00	44.60	8	10,614	0.08%
2019/01/14	6	45.16	3	44.97	45.00	3	10,342	0.03%
2019/01/11	10	46.15	0	0.00	45.95	10	10,140	0.10%
2019/01/10	2	46.60	0	0.00	46.90	2	9,958	0.02%
2019/01/09	2	47.03	1	47.20	47.05	1	10,011	0.01%
2019/01/08	2	45.88	0	0.00	45.70	2	9,975	0.02%
2019/01/04	16	45.06	0	0.00	45.30	16	10,445	0.15%
2019/01/03	15	46.00	1	45.85	45.80	14	10,903	0.13%
2019/01/02	4	46.33	0	0.00	46.10	4	11,063	0.04%
2018/12/28	1	46.60	1	46.50	47.05	0	11,114	0.00%
2018/12/27	1	46.75	3	47.00	46.95	-2	11,424	-0.02%
2018/12/25	13	46.17	0	0.00	46.50	13	11,742	0.11%
2018/12/24	2	46.63	3	46.55	46.85	-1	11,927	-0.01%
2018/12/20	2	47.00	0	0.00	47.05	2	12,555	0.02%
2018/12/19	12	47.00	0	0.00	47.30	12	12,580	0.10%
2018/12/18	39	47.06	1.5	47.13	47.05	37.5	12,666	0.30%
2018/12/14	7	47.57	0	0.00	47.45	7	13,129	0.05%
2018/12/11	3	47.28	0	0.00	47.25	3	13,061	0.02%
2018/12/10	12.1	47.44	0	0.00	47.50	12.1	12,977	0.09%
2018/12/06	136	48.00	8.5	48.01	48.00	127.5	12,897	0.99%	大買/鉅額交易
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/12/04	2	48.65	0	0.00	48.75	2	12,872	0.02%
2018/12/03	6	49.18	0	0.00	49.15	6	12,840	0.05%
2018/11/29	12.5	48.69	0	0.00	48.60	12.5	12,537	0.10%
2018/11/28	6	48.90	0	0.00	48.85	6	12,400	0.05%
2018/11/27	7	49.44	0	0.00	49.10	7	12,281	0.06%
2018/11/23	0.5	50.20	0	0.00	50.10	0.5	12,218	0.00%
2018/11/21	2	50.05	1	50.50	50.70	1	12,268	0.01%
2018/11/20	2	50.85	0	0.00	50.50	2	12,327	0.02%
2018/11/19	0	0.00	3	51.43	51.50	-3	12,437	-0.02%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/09	0	0.00	17	51.01	51.10	-17	12,793	-0.13%
2018/11/08	0	0.00	15	50.50	50.90	-15	12,772	-0.12%
2018/11/07	0	0.00	31	49.99	50.30	-31	12,670	-0.24%
2018/11/06	0	0.00	1	49.70	49.80	-1	12,719	-0.01%
2018/11/01	0	0.00	5	48.40	48.30	-5	12,704	-0.04%
2018/10/31	0	0.00	2	48.10	48.45	-2	12,664	-0.02%
2018/10/30	5	47.40	0	0.00	47.50	5	12,580	0.04%
2018/10/29	10	46.70	0	0.00	46.90	10	12,550	0.08%
2018/10/26	83	47.18	1	47.10	47.10	82	12,485	0.66%
2018/10/25	15	48.65	2	48.48	48.00	13	12,226	0.11%
2018/10/24	16	49.00	0	0.00	49.15	16	12,250	0.13%
2018/10/23	15	49.50	0	0.00	49.55	15	12,184	0.12%
2018/10/22	0	0.00	10	50.20	50.00	-10	12,160	-0.08%
2018/10/16	3	49.73	0	0.00	49.70	3	12,337	0.02%
2018/10/15	1	49.65	0	0.00	49.95	1	12,269	0.01%
2018/10/12	1	50.20	11	49.72	50.10	-10	12,013	-0.08%
2018/10/11	44	50.15	0	0.00	49.65	44	11,865	0.37%
2018/10/08	0	0.00	2	51.40	51.60	-2	11,184	-0.02%
2018/10/05	5	50.68	1	51.00	50.90	4	11,086	0.04%
2018/10/04	2	51.35	2	51.60	51.60	0	10,810	0.00%
2018/10/03	1	52.30	3	52.20	51.80	-2	10,746	-0.02%
2018/10/01	0	0.00	3	52.40	52.50	-3	10,512	-0.03%
2018/09/28	4	51.90	11	51.82	51.80	-7	10,484	-0.07%
2018/09/27	0	0.00	4	51.33	51.90	-4	10,330	-0.04%
2018/09/26	1.5	51.00	0	0.00	51.00	1.5	10,162	0.01%
2018/09/25	0.5	51.10	0	0.00	51.10	0.5	10,326	0.00%
2018/09/21	3	51.10	4	51.18	51.10	-1	10,288	-0.01%
2018/09/19	3	50.00	2	50.20	50.30	1	9,754	0.01%
2018/09/17	0	0.00	1	50.20	50.00	-1	10,140	-0.01%
2018/09/14	1	50.20	0	0.00	50.10	1	10,481	0.01%
2018/09/11	4	49.44	0	0.00	49.80	4	11,015	0.04%
2018/09/10	8	49.46	0	0.00	49.40	8	11,238	0.07%
2018/09/07	12	49.79	1	49.85	49.50	11	11,443	0.10%
2018/09/06	2	50.20	0	0.00	50.10	2	11,466	0.02%
2018/09/05	3	50.30	0	0.00	50.20	3	11,510	0.03%
2018/09/04	2	50.95	0	0.00	50.90	2	11,548	0.02%
2018/08/29	0	0.00	7	50.90	50.90	-7	11,686	-0.06%
2018/08/27	1	50.40	0	0.00	50.70	1	11,774	0.01%
2018/08/24	3	49.77	0	0.00	49.85	3	11,640	0.03%
2018/08/17	1	49.70	0	0.00	49.90	1	12,024	0.01%
2018/08/16	9	49.65	0	0.00	49.70	9	11,979	0.08%
2018/08/15	2	49.98	2	50.00	50.10	0	11,943	0.00%
2018/08/13	4	50.13	0	0.00	50.10	4	12,264	0.03%
2018/08/10	40	50.95	0	0.00	50.90	40	12,319	0.32%
2018/08/09	1	50.80	0	0.00	50.40	1	12,483	0.01%
2018/08/07	0	0.00	1	50.70	50.50	-1	12,772	-0.01%
2018/08/02	4	50.55	0	0.00	50.20	4	13,141	0.03%
2018/07/31	0	0.00	7	50.83	50.70	-7	13,175	-0.05%
2018/07/30	2	50.15	0	0.00	50.40	2	12,966	0.02%
2018/07/27	10	50.10	1.1	50.21	50.20	8.9	13,116	0.07%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/25	5	50.40	0	0.00	50.20	5	13,156	0.04%
2018/07/24	7	50.36	0	0.00	50.30	7	13,149	0.05%
2018/07/23	5	50.60	0	0.00	51.00	5	13,077	0.04%
2018/07/17	1	50.80	0	0.00	50.80	1	13,139	0.01%
2018/07/13	0	0.00	1	50.80	51.00	-1	13,230	-0.01%
2018/07/11	3	50.00	0	0.00	50.30	3	13,360	0.02%
2018/07/06	0	0.00	1	49.20	49.45	-1	13,375	-0.01%
2018/07/04	1	50.10	0	0.00	50.00	1	13,615	0.01%
2018/06/29	7	51.10	2	51.00	51.10	5	13,434	0.04%
2018/06/25	2	53.40	1	53.40	53.20	1	12,832	0.01%
2018/06/22	22	53.70	0	0.00	53.70	22	12,586	0.17%
2018/06/21	0	0.00	6	54.07	53.90	-6	12,476	-0.05%
2018/06/20	3	53.87	0	0.00	53.70	3	12,714	0.02%
2018/06/19	0	0.00	7	53.61	53.00	-7	12,672	-0.06%
2018/06/15	6	53.07	0	0.00	53.70	6	12,431	0.05%
2018/06/14	12	53.07	0	0.00	52.90	12	12,213	0.10%
2018/06/13	0	0.00	2	53.80	54.00	-2	12,056	-0.02%
2018/06/11	1	53.60	0	0.00	53.70	1	12,305	0.01%
2018/06/08	0	0.00	2	53.75	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	17	53.65	54.00	-17	12,354	-0.14%
2018/06/06	1	53.40	5	53.16	53.30	-4	12,473	-0.03%
2018/06/05	0	0.00	11	52.70	53.00	-11	12,369	-0.09%
2018/06/04	0	0.00	4	52.80	52.80	-4	12,333	-0.03%
2018/05/31	1	51.70	2	52.05	52.10	-1	12,376	-0.01%
2018/05/30	12	51.41	1	51.80	51.20	11	12,242	0.09%
2018/05/28	0	0.00	60	53.30	53.30	-60	12,441	-0.48%
2018/05/25	1	53.20	0	0.00	53.10	1	12,581	0.01%
2018/05/23	3	52.87	7	53.57	53.30	-4	12,693	-0.03%
2018/05/22	0	0.00	8	53.60	53.70	-8	12,665	-0.06%
2018/05/21	1	53.10	6	53.18	53.20	-5	12,638	-0.04%
2018/05/18	0	0.00	10	52.89	52.90	-10	12,560	-0.08%
2018/05/17	0	0.00	11	52.55	52.50	-11	12,527	-0.09%
2018/05/16	1	51.80	7	52.14	52.20	-6	12,388	-0.05%
2018/05/15	1	52.00	1	52.00	51.20	0	12,430	0.00%
2018/05/14	0	0.00	1	51.70	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	80	51.40	51.80	-80	12,840	-0.62%
2018/05/08	0	0.00	8	50.40	50.70	-8	12,895	-0.06%
2018/05/04	5	50.20	0	0.00	50.10	5	12,970	0.04%
2018/05/03	1	50.90	1	50.90	50.40	0	12,844	0.00%
2018/05/02	0	0.00	2	51.20	51.30	-2	13,013	-0.02%
2018/04/27	1	50.50	3	50.60	50.80	-2	13,174	-0.02%
2018/04/25	0	0.00	2.5	50.06	50.30	-2.5	13,266	-0.02%
2018/04/24	8	50.20	40	50.10	50.20	-32	13,388	-0.24%
2018/04/23	2	50.20	0	0.00	50.20	2	13,527	0.01%
2018/04/20	0	0.00	1	50.30	50.40	-1	13,801	-0.01%
2018/04/18	0	0.00	1	50.00	50.00	-1	14,012	-0.01%
2018/04/17	12	49.97	0	0.00	49.95	12	14,128	0.08%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/13	0	0.00	3	51.10	51.20	-3	14,345	-0.02%
2018/04/10	0	0.00	5	51.10	51.00	-5	14,659	-0.03%
2018/04/03	9	49.88	0	0.00	49.90	9	14,590	0.06%
2018/03/30	25	50.12	0	0.00	50.10	25	14,685	0.17%
2018/03/29	3	50.10	0	0.00	50.10	3	14,706	0.02%
2018/03/27	1	50.60	2	50.60	50.70	-1	14,619	-0.01%
2018/03/26	5	50.20	2	50.20	50.40	3	14,557	0.02%
2018/03/23	17	50.45	1	50.50	50.30	16	14,657	0.11%
2018/03/22	5.3	51.69	0	0.00	51.80	5.3	14,418	0.04%
2018/03/20	0	0.00	2	51.30	51.70	-2	14,382	-0.01%
2018/03/16	1	50.90	1	50.90	51.70	0	14,383	0.00%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	2	51.60	0	0.00	51.60	2	14,138	0.01%
2018/03/13	2	51.45	0	0.00	51.60	2	14,188	0.01%
2018/03/12	0	0.00	25	52.00	51.80	-25	14,194	-0.18%
2018/03/09	22	50.49	0	0.00	50.50	22	14,081	0.16%
2018/03/06	1	50.30	1	50.60	50.30	0	15,322	0.00%
2018/03/05	10	50.39	0	0.00	50.10	10	15,600	0.06%
2018/03/02	6	51.00	0	0.00	50.80	6	15,494	0.04%
2018/02/27	0	0.00	6	52.58	52.20	-6	15,405	-0.04%
2018/02/26	1	52.30	0	0.00	52.20	1	15,360	0.01%
2018/02/23	20	52.05	1	52.00	52.30	19	15,567	0.12%
2018/02/21	1	51.50	1	51.90	51.90	0	16,922	0.00%
2018/02/12	1	50.90	0	0.00	51.00	1	16,782	0.01%
2018/02/09	1	50.00	1	50.30	50.20	0	16,786	0.00%
2018/02/07	0	0.00	3.1	50.74	50.20	-3.1	16,574	-0.02%
2018/02/06	61	49.91	2	49.65	49.20	59	16,301	0.36%
2018/02/05	7	51.97	2	52.20	52.10	5	15,858	0.03%
2018/02/01	0	0.00	5	54.30	54.00	-5	15,579	-0.03%
2018/01/31	5	53.20	1	53.50	54.20	4	15,496	0.03%
2018/01/30	4	53.25	0	0.00	53.10	4	15,396	0.03%
2018/01/25	0	0.00	13	52.85	53.40	-13	15,563	-0.08%
2018/01/24	3	52.87	7	52.76	52.80	-4	15,373	-0.03%
2018/01/23	0	0.00	2	54.00	54.00	-2	15,235	-0.01%
2018/01/19	1	53.60	5	53.60	53.90	-4	15,384	-0.03%
2018/01/18	0	0.00	1	54.20	53.80	-1	15,268	-0.01%
2018/01/17	1	54.00	1	54.00	54.20	0	15,074	0.00%
2018/01/16	1	54.20	37	54.72	54.80	-36	14,907	-0.24%
2018/01/15	0	0.00	39	53.92	54.10	-39	14,546	-0.27%
2018/01/12	1	53.20	0	0.00	53.20	1	14,299	0.01%
2018/01/11	0	0.00	5	52.90	53.00	-5	14,227	-0.04%
2018/01/10	1.4	53.09	10	53.40	53.00	-8.6	14,236	-0.06%
2018/01/09	1	52.40	25	52.44	52.50	-24	14,055	-0.17%
2018/01/08	3	52.17	13	52.41	52.50	-10	13,984	-0.07%
2018/01/05	0	0.00	20	51.90	52.20	-20	13,900	-0.14%
2018/01/04	0	0.00	51	51.80	51.90	-51	13,779	-0.37%
2018/01/03	0	0.00	7	51.46	51.50	-7	13,865	-0.05%
2018/01/02	2	50.50	8	50.90	51.00	-6	13,535	-0.04%