富邦金 (2881)-凱基-三多券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－凱基-三多券商分點個股進出

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-三多券商分點個股進出
凱基-三多券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	90.09	0	0.00	89.30	1	19,779	0.01%
2024/11/20	4	90.50	0.1	90.50	90.50	3.9	19,500	0.02%
2024/11/19	0.2	90.40	0	0.00	91.40	0.2	19,195	0.00%
2024/11/18	3	89.60	0	0.00	89.80	3	19,010	0.02%
2024/11/15	0	0.00	2	92.00	91.00	-2	18,924	-0.01%
2024/11/14	0	0.00	53.2	90.92	90.30	-53.2	19,385	-0.27%
2024/11/13	3	90.53	0	0.00	91.00	3	19,364	0.02%
2024/11/12	0	0.00	1.2	92.00	91.70	-1.2	19,422	-0.01%
2024/11/07	0.2	91.90	0	0.00	92.20	0.2	19,670	0.00%
2024/11/04	0	0.00	3	92.13	92.30	-3	20,306	-0.01%
2024/11/01	2	89.17	2.1	90.28	90.40	0	20,761	0.00%
2024/10/25	0	0.00	0.1	91.80	92.20	-0.1	20,996	0.00%
2024/10/22	0.3	92.00	0	0.00	93.30	0.3	21,571	0.00%
2024/10/21	2	91.18	1	91.50	90.90	1	21,814	0.00%
2024/10/18	0	0.00	0.1	92.70	93.20	-0.1	22,227	0.00%
2024/10/17	0	0.00	9.1	90.31	91.60	-9.1	22,362	-0.04%
2024/10/16	2	90.70	0	0.00	90.30	2	22,691	0.01%
2024/10/15	1	91.37	2.2	91.40	91.90	-1.3	22,761	-0.01%
2024/10/11	0	0.00	1	91.00	90.70	-1	23,459	0.00%
2024/10/09	0	0.00	0	91.00	90.60	0	24,140	0.00%
2024/10/07	0	0.00	1	91.35	91.10	-1	24,614	0.00%
2024/10/04	0	0.00	10	90.10	90.10	-10	24,759	-0.04%
2024/10/01	0	0.00	1.1	89.78	90.70	-1.1	24,857	0.00%
2024/09/30	0	0.00	5	90.80	90.40	-5	24,899	-0.02%
2024/09/27	3.1	91.20	89	91.47	91.30	-85.9	25,011	-0.34%
2024/09/26	0	0.00	22	93.20	93.00	-22	25,013	-0.09%
2024/09/25	0	0.00	1	92.70	93.30	-1	25,065	0.00%
2024/09/24	0	0.00	4.1	92.09	92.60	-4.1	25,081	-0.02%
2024/09/23	0	0.00	0.4	91.40	91.90	-0.4	24,959	0.00%
2024/09/20	0	0.00	1.1	90.61	90.80	-1.1	24,779	0.00%
2024/09/18	0	0.00	0.1	87.90	87.10	-0.1	24,275	0.00%
2024/09/16	1	86.60	0	0.00	86.80	1	24,356	0.00%
2024/09/13	0.1	86.00	2	86.40	86.70	-2	24,457	-0.01%
2024/09/12	0.2	86.30	2	86.10	85.80	-1.9	24,581	-0.01%
2024/09/11	7	86.35	0	0.00	85.50	7	24,518	0.03%
2024/09/10	11.4	86.43	0.1	86.40	86.40	11.3	24,405	0.05%
2024/09/09	8	85.82	0	0.00	86.00	8	24,202	0.03%
2024/09/06	0	0.00	1	92.60	92.50	-1	23,818	0.00%
2024/09/05	0	92.00	4	92.38	92.30	-4	23,891	-0.02%
2024/09/04	0	91.00	1.2	91.40	90.50	-1.1	23,916	0.00%
2024/09/03	1	93.50	0.1	93.90	93.70	0.9	23,666	0.00%
2024/09/02	1	93.30	1.2	94.45	94.00	-0.2	23,793	0.00%
2024/08/30	0	0.00	0.1	92.00	91.90	-0.1	23,527	0.00%
2024/08/28	0	0.00	7	92.00	92.00	-7	23,201	-0.03%
2024/08/27	5	91.40	0.1	91.50	92.20	4.9	23,547	0.02%
2024/08/26	1	91.60	2.5	92.02	91.90	-1.5	23,570	-0.01%
2024/08/23	3.1	88.71	2	88.55	89.00	1.1	23,443	0.00%
2024/08/21	0.2	89.00	0	0.00	89.20	0.2	23,410	0.00%
2024/08/20	2.1	89.33	0.3	88.90	88.80	1.7	23,578	0.01%
2024/08/19	20.1	90.90	0.3	90.95	90.00	19.8	23,460	0.08%
2024/08/16	0	0.00	5	91.98	92.40	-5	23,206	-0.02%
2024/08/15	0	0.00	2.1	89.16	89.00	-2.1	22,631	-0.01%
2024/08/14	0	0.00	2	89.35	89.30	-2	22,604	-0.01%
2024/08/12	1	86.70	8.1	87.99	86.80	-7.1	23,115	-0.03%
2024/08/09	8	86.00	0.2	85.50	86.00	7.8	23,645	0.03%
2024/08/07	0	0.00	0.1	81.20	82.60	-0.1	23,402	0.00%
2024/08/06	1.9	80.06	0	0.00	80.70	1.9	23,694	0.01%
2024/08/05	1.2	81.80	2	80.75	79.00	-0.8	23,480	0.00%
2024/08/01	0	0.00	2	89.20	88.20	-2	22,777	-0.01%
2024/07/31	2	88.65	0	0.00	88.20	2	22,727	0.01%
2024/07/30	10	86.66	0	0.00	86.50	10	22,520	0.04%
2024/07/29	0	0.00	1.6	87.09	87.20	-1.6	22,530	-0.01%
2024/07/26	0.1	85.20	0	0.00	84.90	0.1	22,333	0.00%
2024/07/23	5	84.90	3.1	85.20	85.50	1.9	22,420	0.01%
2024/07/22	7.4	83.36	0.3	83.10	82.60	7.1	22,386	0.03%
2024/07/19	4.1	85.66	0	0.00	86.10	4.1	21,848	0.02%
2024/07/18	4.2	89.74	3.2	89.75	89.90	0.9	21,122	0.00%
2024/07/17	2	91.00	0	0.00	91.00	2	20,524	0.01%
2024/07/15	2	90.90	0	0.00	90.90	2	20,299	0.01%
2024/07/12	11	92.02	0.1	92.60	91.90	10.9	20,058	0.05%
2024/07/11	0	0.00	0.1	89.90	92.40	-0.1	19,740	0.00%
2024/07/10	0	0.00	1.4	88.96	89.10	-1.4	19,336	-0.01%
2024/07/09	1	86.30	0.1	86.10	86.00	0.9	18,931	0.00%
2024/07/08	0	0.00	1.3	85.91	86.00	-1.3	18,906	-0.01%
2024/07/05	1	84.70	0	0.00	84.90	1	18,872	0.01%
2024/07/04	69	83.90	4.4	83.44	83.70	64.6	18,683	0.35%
2024/07/03	1	82.20	2.2	81.59	83.30	-1.2	18,577	-0.01%
2024/07/02	0	0.00	2	81.00	81.00	-2	18,231	-0.01%
2024/06/28	1	79.30	6.4	79.51	79.30	-5.4	17,915	-0.03%
2024/06/27	0	0.00	1	78.10	78.40	-1	17,595	-0.01%
2024/06/24	1	78.30	0	0.00	78.10	1	17,366	0.01%
2024/06/20	0.4	77.40	0	0.00	78.00	0.4	17,088	0.00%
2024/06/19	0	0.00	0.1	77.60	77.80	-0.1	17,157	0.00%
2024/06/13	0	0.00	0.4	76.30	76.20	-0.4	17,306	0.00%
2024/06/11	0	0.00	3.2	77.66	77.30	-3.2	17,840	-0.02%
2024/06/07	0	0.00	0.3	75.20	76.00	-0.3	17,717	0.00%
2024/06/06	1	74.70	0	0.00	75.20	1	17,624	0.01%
2024/06/05	2	73.40	1	74.20	74.00	1	17,547	0.01%
2024/06/03	0	0.00	2	73.25	73.80	-2	17,811	-0.01%
2024/05/30	0	0.00	6	72.20	71.90	-6	17,416	-0.03%
2024/05/29	30	72.50	30	72.40	72.40	0	17,207	0.00%
2024/05/28	0	0.00	1	74.00	73.80	-1	17,000	-0.01%
2024/05/24	1	73.30	0	0.00	73.30	1	17,134	0.01%
2024/05/23	0.5	72.70	5	72.60	72.50	-4.5	16,972	-0.03%
2024/05/21	0.5	72.60	1	72.60	72.90	-0.5	16,866	0.00%
2024/05/20	3	73.53	0	0.00	73.80	3	16,774	0.02%
2024/05/17	0	0.00	2	74.70	74.60	-2	16,753	-0.01%
2024/05/16	3	75.70	6.3	74.62	73.90	-3.3	16,559	-0.02%
2024/05/15	1	73.80	2.2	73.65	73.80	-1.2	16,076	-0.01%
2024/05/10	0	0.00	16	71.07	71.80	-16	15,359	-0.10%
2024/05/09	0	0.00	4	70.03	69.90	-4	14,925	-0.03%
2024/05/08	0.5	69.80	0	0.00	69.90	0.5	14,769	0.00%
2024/05/07	0	69.80	0	0.00	69.90	0	14,815	0.00%
2024/04/30	0.5	69.40	6	69.40	69.10	-5.5	14,584	-0.04%
2024/04/29	3	69.47	10.2	69.30	69.40	-7.2	14,502	-0.05%
2024/04/26	2.8	67.84	0	0.00	67.60	2.8	14,280	0.02%
2024/04/25	0.2	66.60	1	66.50	66.40	-0.8	14,183	-0.01%
2024/04/24	0.1	66.80	0	0.00	66.80	0.1	14,297	0.00%
2024/04/19	13.1	65.23	0	0.00	65.00	13.1	14,682	0.09%
2024/04/18	0	66.20	0	0.00	66.30	0	14,312	0.00%
2024/04/17	5	65.50	0	0.00	66.00	5	14,158	0.04%
2024/04/16	83.1	66.00	60	65.70	65.70	23.1	14,009	0.17%
2024/04/15	0.2	67.60	0	0.00	67.40	0.2	13,715	0.00%
2024/04/12	1.2	67.83	0	0.00	67.80	1.2	13,827	0.01%
2024/04/10	1	69.80	0	0.00	69.20	1	13,540	0.01%
2024/04/08	0	0.00	0.1	68.73	68.70	-0.1	13,482	0.00%
2024/04/03	0	68.90	2	68.70	68.60	-2	13,479	-0.01%
2024/04/02	0	69.40	0	0.00	69.50	0	13,362	0.00%
2024/04/01	0	69.73	0.7	69.80	69.50	-0.6	13,371	0.00%
2024/03/29	0	0.00	120.3	69.27	69.70	-120.3	13,366	-0.90%	大賣/鉅額交易
2024/03/28	0	69.40	1.1	69.31	69.30	-1.1	13,306	-0.01%
2024/03/26	0	69.30	0	0.00	69.60	0	13,283	0.00%
2024/03/25	31	69.00	30	69.00	69.00	1	13,373	0.01%
2024/03/22	1	69.41	0.5	70.90	69.60	0.5	13,255	0.00%
2024/03/21	0	69.90	4.3	70.30	70.70	-4.2	13,122	-0.03%
2024/03/20	0	69.70	0	0.00	69.60	0	13,290	0.00%
2024/03/19	0.1	69.71	20.2	70.00	69.80	-20.1	13,945	-0.14%
2024/03/18	0.1	69.40	0	0.00	69.50	0.1	13,834	0.00%
2024/03/15	21.2	69.50	3	69.63	69.60	18.2	13,747	0.13%
2024/03/14	0.1	70.00	24	70.33	70.70	-23.9	13,274	-0.18%
2024/03/13	0	0.00	5.1	69.78	69.90	-5.1	13,016	-0.04%
2024/03/12	20	69.40	4	69.60	69.70	16	13,025	0.12%
2024/03/11	0.4	69.90	1.3	69.75	69.20	-0.9	12,911	-0.01%
2024/03/08	0.1	68.80	3.2	69.02	69.20	-3.1	12,838	-0.02%
2024/03/07	0	0.00	2	68.00	68.10	-2	12,575	-0.02%
2024/03/01	2	67.50	0	0.00	67.40	2	12,878	0.02%
2024/02/27	0	0.00	2	66.90	66.90	-2	12,588	-0.02%
2024/02/26	2	67.00	0.2	66.85	66.90	1.8	12,529	0.01%
2024/02/23	0.2	66.60	0	0.00	66.60	0.2	12,538	0.00%
2024/02/22	0	0.00	2.2	66.30	66.50	-2.2	12,925	-0.02%
2024/02/21	2	66.10	1	66.30	66.30	1	13,007	0.01%
2024/02/20	0	0.00	15.3	66.39	66.50	-15.3	13,092	-0.12%
2024/02/19	5	65.90	3.4	65.99	66.10	1.6	13,089	0.01%
2024/02/16	2	65.90	1	65.90	65.90	1	13,316	0.01%
2024/02/15	6	65.38	5.2	65.37	65.30	0.8	13,218	0.01%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/01/31	0	64.20	0	0.00	64.50	0	12,743	0.00%
2024/01/30	0	0.00	3	64.80	64.30	-3	12,664	-0.02%
2024/01/24	0	0.00	0	64.20	64.40	0	12,680	0.00%
2024/01/23	1	63.70	0	0.00	63.90	1	12,652	0.01%
2024/01/19	2	63.05	0	0.00	63.00	2	12,624	0.02%
2024/01/17	1	62.60	2	62.80	62.30	-1	12,378	-0.01%
2024/01/16	1	63.20	0	0.00	63.20	1	12,011	0.01%
2024/01/15	6.4	64.20	0	64.20	64.10	6.4	11,979	0.05%
2024/01/10	0	0.00	1.1	63.98	64.00	-1.1	12,641	-0.01%
2024/01/09	0.1	64.20	1	64.20	64.00	-0.9	12,669	-0.01%
2024/01/05	3	63.13	0	0.00	63.20	3	12,586	0.02%
2024/01/03	2	63.70	0	0.00	63.70	2	12,742	0.02%
2023/12/29	0	0.00	1.1	64.50	64.80	-1.1	12,693	-0.01%
2023/12/28	1.1	64.88	16.5	64.69	64.90	-15.4	12,834	-0.12%
2023/12/27	0	0.00	0.5	64.40	64.60	-0.5	12,812	0.00%
2023/12/26	0.1	64.00	0	0.00	64.30	0.1	12,796	0.00%
2023/12/25	0.1	63.70	0	0.00	63.70	0.1	12,845	0.00%
2023/12/22	0.1	63.50	0	0.00	63.50	0.1	12,920	0.00%
2023/12/21	0	0.00	1	63.30	63.40	-1	13,057	-0.01%
2023/12/20	1	63.60	1	63.70	63.60	0	13,042	0.00%
2023/12/19	3	63.67	0.3	64.00	63.90	2.7	13,026	0.02%
2023/12/18	1	64.10	0	0.00	64.50	1	13,092	0.01%
2023/12/15	1	64.80	0	0.00	65.10	1	13,080	0.01%
2023/12/14	0	0.00	4.5	65.02	65.20	-4.5	12,662	-0.04%
2023/12/13	0	0.00	0.1	63.00	62.90	-0.1	11,823	0.00%
2023/12/12	0	0.00	5.8	62.73	63.10	-5.8	11,987	-0.05%
2023/12/08	1	62.80	0	0.00	63.20	1	11,956	0.01%
2023/12/05	1	64.00	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	0.1	64.00	64.40	-0.1	11,562	0.00%
2023/12/01	0	0.00	1	64.00	63.80	-1	11,614	-0.01%
2023/11/24	0.3	63.90	13	63.82	63.90	-12.7	11,496	-0.11%
2023/11/22	0	0.00	0.5	64.40	64.60	-0.5	11,573	0.00%
2023/11/21	0	0.00	33.2	64.41	64.90	-33.2	11,556	-0.29%
2023/11/20	0	0.00	68.5	63.34	63.50	-68.5	11,121	-0.62%
2023/11/17	0	0.00	8.6	62.93	63.20	-8.6	11,019	-0.08%
2023/11/16	0	0.00	0.1	62.80	62.90	-0.1	10,907	0.00%
2023/11/15	0	0.00	0.2	62.02	62.70	-0.2	10,849	0.00%
2023/11/14	0	0.00	3	61.70	61.70	-3	10,586	-0.03%
2023/11/08	0	0.00	2	61.60	61.70	-2	11,345	-0.02%
2023/11/03	0	0.00	2.1	61.29	61.30	-2.1	11,525	-0.02%
2023/11/02	0	0.00	0.3	60.72	60.90	-0.3	11,606	0.00%
2023/11/01	0	0.00	1	60.20	60.00	-1	11,598	-0.01%
2023/10/30	4	60.15	0	0.00	59.80	4	11,953	0.03%
2023/10/27	1	60.30	0.2	60.10	60.30	0.8	12,134	0.01%
2023/10/24	1	60.09	0.7	59.99	59.90	0.3	12,831	0.00%
2023/10/23	1	59.70	0	0.00	59.90	1	12,972	0.01%
2023/10/20	6.5	60.10	3	60.77	60.70	3.5	12,837	0.03%
2023/10/19	0.7	61.20	0	0.00	61.00	0.7	12,622	0.01%
2023/10/18	2	60.70	21	61.40	61.40	-19	12,692	-0.15%
2023/10/16	0	60.90	0	0.00	61.00	0	13,008	0.00%
2023/10/13	0.4	61.10	0	0.00	60.90	0.4	13,435	0.00%
2023/10/06	0	60.70	2	60.80	60.70	-2	13,848	-0.01%
2023/10/04	13.3	59.93	0	0.00	59.70	13.3	14,204	0.09%
2023/10/03	5.1	60.50	0	0.00	60.50	5.1	14,058	0.04%
2023/10/02	0.2	60.85	0	0.00	60.80	0.2	14,187	0.00%
2023/09/28	0	61.10	0	0.00	60.70	0	14,444	0.00%
2023/09/27	5.2	60.21	0	0.00	60.60	5.2	14,373	0.04%
2023/09/26	2.1	60.60	0	0.00	60.60	2.1	14,355	0.01%
2023/09/25	1.1	61.38	0	0.00	61.30	1.1	14,201	0.01%
2023/09/22	15.3	61.14	5	61.34	61.00	10.3	14,276	0.07%
2023/09/21	36.1	61.48	40	61.40	61.40	-3.9	14,252	-0.03%
2023/09/20	34.7	61.98	30	62.10	62.10	4.7	14,145	0.03%
2023/09/15	0	0.00	1	62.90	62.50	-1	14,283	-0.01%
2023/09/12	1.1	62.09	0	0.00	62.10	1.1	14,457	0.01%
2023/09/11	0	0.00	25	61.90	61.90	-25	14,442	-0.17%
2023/09/08	68.1	61.20	0	0.00	61.80	68.1	14,636	0.46%
2023/09/07	0	0.00	2	61.20	61.20	-2	14,888	-0.01%
2023/09/05	2.1	61.91	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	2.1	62.31	0.2	62.57	62.20	1.9	15,154	0.01%
2023/09/01	0	0.00	0	64.80	64.80	0	15,252	0.00%
2023/08/31	12	64.23	0	0.00	63.60	12	15,202	0.08%
2023/08/30	0	0.00	1	64.60	64.50	-1	15,332	-0.01%
2023/08/29	0	0.00	0.1	64.15	64.40	-0.1	15,360	0.00%
2023/08/28	0.1	63.60	0	0.00	64.10	0.1	15,470	0.00%
2023/08/24	0.1	63.20	0	0.00	63.30	0.1	15,792	0.00%
2023/08/21	6.1	62.65	0	63.10	63.10	6	16,090	0.04%
2023/08/18	0.1	62.40	0	0.00	62.40	0.1	16,100	0.00%
2023/08/17	2.1	61.64	0	0.00	62.50	2.1	16,188	0.01%
2023/08/16	4.1	62.70	0	0.00	62.50	4.1	16,093	0.03%
2023/08/15	2	63.60	6	63.80	63.50	-4	16,282	-0.02%
2023/08/14	0.1	63.70	0	0.00	63.90	0.1	16,421	0.00%
2023/08/11	0	0.00	0	65.70	65.40	0	16,400	0.00%
2023/08/10	0	0.00	1.6	65.37	65.40	-1.6	16,416	-0.01%
2023/08/09	1	65.00	0	0.00	65.30	1	16,407	0.01%
2023/08/04	0	0.00	0	65.10	64.80	0	16,316	0.00%
2023/08/02	55	64.74	55.4	65.10	65.10	-0.4	16,297	0.00%
2023/08/01	0	0.00	2	66.20	66.50	-2	15,960	-0.01%
2023/07/31	1.3	66.14	5	66.10	65.50	-3.8	15,665	-0.02%
2023/07/28	0	0.00	0.1	65.30	65.40	-0.1	15,362	0.00%
2023/07/27	0	65.60	4.6	65.38	65.50	-4.6	15,296	-0.03%
2023/07/26	0	0.00	0.3	64.30	64.50	-0.3	15,046	0.00%
2023/07/25	0.1	63.00	0	0.00	62.90	0.1	15,020	0.00%
2023/07/24	4	62.67	0	0.00	62.60	4	15,005	0.03%
2023/07/21	1	63.00	0	0.00	63.00	1	15,021	0.01%
2023/07/20	8	63.40	5	63.10	63.50	3	14,889	0.02%
2023/07/19	4	65.50	2.5	65.43	64.80	1.6	14,630	0.01%
2023/07/18	0	0.00	26.2	65.26	65.60	-26.2	14,191	-0.18%
2023/07/17	62.5	62.84	24.5	63.82	65.00	38.1	13,720	0.28%
2023/07/14	0	0.00	30	61.90	62.50	-30	13,211	-0.23%
2023/07/13	12	61.84	0	0.00	61.70	12	13,027	0.09%
2023/07/12	1	62.00	0	0.00	62.00	1	12,912	0.01%
2023/07/07	25	59.88	0	0.00	60.00	25	12,651	0.20%
2023/07/06	1	60.21	0	0.00	60.30	1	12,548	0.01%
2023/07/04	0	0.00	0.1	61.30	60.90	-0.1	12,220	0.00%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/27	0	0.00	0.1	60.90	60.60	-0.1	12,038	0.00%
2023/06/26	15	60.90	8	61.00	60.80	7	11,997	0.06%
2023/06/20	0	0.00	2.5	61.04	61.10	-2.5	11,955	-0.02%
2023/06/16	5	61.50	1	61.50	61.10	4	12,007	0.03%
2023/06/13	0	61.20	0	0.00	61.10	0	12,343	0.00%
2023/06/12	0.6	61.30	3	61.20	61.20	-2.4	12,213	-0.02%
2023/06/08	0	60.97	1	61.50	60.80	-1	12,494	-0.01%
2023/06/06	0.3	61.80	1	61.80	61.90	-0.7	12,304	-0.01%
2023/06/05	0.2	62.10	1	61.70	61.70	-0.8	12,299	-0.01%
2023/06/01	1	60.50	0	0.00	60.40	1	12,041	0.01%
2023/05/31	0	0.00	0.9	60.94	60.80	-0.9	11,927	-0.01%
2023/05/29	0	0.00	1	61.11	61.10	-1	11,633	-0.01%
2023/05/26	2	60.60	1.4	60.31	60.50	0.6	11,608	0.01%
2023/05/25	0	0.00	0.2	60.70	60.40	-0.2	11,589	0.00%
2023/05/24	0.1	61.00	0	0.00	61.40	0.1	11,565	0.00%
2023/05/23	1	62.09	1	62.10	61.40	0	11,496	0.00%
2023/05/22	0	0.00	0.9	61.62	61.70	-0.9	11,417	-0.01%
2023/05/19	1	61.50	2	61.70	61.60	-1	11,470	-0.01%
2023/05/18	0	0.00	6	61.08	61.10	-6	11,160	-0.05%
2023/05/17	0	59.70	5	60.04	60.20	-5	10,900	-0.05%
2023/05/16	3	59.30	0	0.00	59.80	3	10,761	0.03%
2023/05/12	3	58.90	0	0.00	59.00	3	10,668	0.03%
2023/05/11	0	0.00	30	59.40	59.50	-30	10,614	-0.28%
2023/05/10	1	59.00	0	0.00	59.20	1	10,585	0.01%
2023/05/09	0	0.00	1	59.40	59.50	-1	10,632	-0.01%
2023/05/08	4	59.40	0	0.00	59.40	4	10,733	0.04%
2023/05/05	0	0.00	1.2	59.01	59.10	-1.2	10,707	-0.01%
2023/05/04	0	0.00	1	58.90	59.10	-1	10,960	-0.01%
2023/05/02	1	58.80	0	0.00	58.80	1	11,425	0.01%
2023/04/28	0	0.00	2	59.00	59.00	-2	11,833	-0.02%
2023/04/27	0	57.80	0	0.00	57.70	0	11,860	0.00%
2023/04/21	0	0.00	9	58.09	57.90	-9	12,012	-0.07%
2023/04/18	0.5	58.50	0	0.00	58.60	0.5	12,313	0.00%
2023/04/17	2	58.35	0	0.00	58.50	2	12,462	0.02%
2023/04/14	0	0.00	1	58.60	58.60	-1	12,465	-0.01%
2023/04/13	0	0.00	0	57.60	57.40	0	12,353	0.00%
2023/04/12	0	57.10	0	0.00	57.30	0	12,300	0.00%
2023/04/11	0.1	57.00	0.1	57.00	57.10	0.1	12,297	0.00%
2023/04/10	2	57.10	0	0.00	57.10	2	12,282	0.02%
2023/03/31	40	56.65	41	56.51	56.50	-1	12,223	-0.01%
2023/03/30	0.1	56.70	1	56.70	56.80	-0.9	12,212	-0.01%
2023/03/29	0	0.00	6.6	56.78	56.90	-6.6	12,306	-0.05%
2023/03/27	0	56.20	20	56.00	56.30	-20	12,707	-0.16%
2023/03/23	2	56.40	1	56.50	56.50	1	13,077	0.01%
2023/03/22	14	56.14	0	0.00	56.20	14	13,097	0.11%
2023/03/21	0	55.37	0	0.00	55.30	0	13,028	0.00%
2023/03/20	15	55.07	0	0.00	55.00	15	13,252	0.11%
2023/03/17	2	55.85	0	0.00	55.50	2	13,148	0.02%
2023/03/16	4.3	55.28	0.5	55.30	55.10	3.8	13,023	0.03%
2023/03/15	1.3	56.85	0	0.00	56.50	1.3	12,799	0.01%
2023/03/14	14	56.76	6	57.07	56.70	8	12,817	0.06%
2023/03/13	5	57.62	5	57.50	57.70	0	12,695	0.00%
2023/03/10	6	58.50	1.2	58.82	58.30	4.8	12,600	0.04%
2023/03/09	4	59.63	0.6	59.60	59.40	3.5	12,587	0.03%
2023/03/08	2	59.60	0	0.00	60.00	2	13,017	0.02%
2023/03/07	3	59.83	0	0.00	59.80	3	13,258	0.02%
2023/03/06	0	0.00	5	59.78	60.00	-5	13,412	-0.04%
2023/03/03	1	59.30	1	59.50	59.50	0	13,565	0.00%
2023/03/02	5	58.84	2	59.20	59.40	3	13,702	0.02%
2023/03/01	4	59.08	2	59.25	59.00	2	13,838	0.01%
2023/02/24	4	59.65	4	59.80	60.00	0	13,752	0.00%
2023/02/23	0	60.00	3	60.07	59.80	-3	13,705	-0.02%
2023/02/22	2	59.70	0.6	59.70	59.90	1.4	13,657	0.01%
2023/02/21	0	0.00	1	60.30	60.20	-1	13,571	-0.01%
2023/02/20	0	60.80	6	60.75	60.70	-6	13,746	-0.04%
2023/02/17	0.1	60.00	2	60.20	60.30	-1.9	13,818	-0.01%
2023/02/16	2	59.40	0	0.00	59.40	2	13,941	0.01%
2023/02/15	1	59.50	0.4	60.00	59.50	0.6	14,446	0.00%
2023/02/14	0	59.80	2	60.10	60.10	-2	14,414	-0.01%
2023/02/10	0	58.70	0	58.90	58.90	0	14,442	0.00%
2023/02/09	0.1	59.30	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	0	0.00	0.1	59.50	59.20	-0.1	14,506	0.00%
2023/02/07	0	59.60	0	0.00	59.40	0	14,443	0.00%
2023/02/06	11.1	59.28	0	0.00	59.40	11.1	14,380	0.08%
2023/02/03	21	60.00	3.4	60.02	59.80	17.6	14,258	0.12%
2023/02/02	1	59.90	11.1	59.92	60.50	-10.1	14,283	-0.07%
2023/02/01	1	59.80	11.1	59.73	60.00	-10.1	14,100	-0.07%
2023/01/31	0	0.00	4.1	60.70	60.20	-4.1	14,018	-0.03%
2023/01/30	15	59.93	2	61.00	61.00	13	13,815	0.09%
2023/01/17	15	59.74	24	59.71	59.80	-9	13,454	-0.07%
2023/01/16	8	59.30	1	59.50	59.40	7	13,298	0.05%
2023/01/13	7	58.87	0	0.00	58.70	7	13,228	0.05%
2023/01/11	5	58.10	0	0.00	58.10	5	13,519	0.04%
2023/01/10	2	59.05	0	0.00	59.20	2	13,552	0.01%
2023/01/09	0	59.20	3	59.47	59.60	-3	13,546	-0.02%
2023/01/06	0	58.10	0	0.00	58.50	0	13,433	0.00%
2023/01/05	0	0.00	1	58.20	58.50	-1	13,640	-0.01%
2023/01/04	0	0.00	1	56.90	57.20	-1	13,576	-0.01%
2023/01/03	0	56.05	0	0.00	56.40	0	13,773	0.00%
2022/12/29	0	56.00	0	0.00	56.00	0	13,846	0.00%
2022/12/28	5	56.76	0	0.00	56.70	5	13,972	0.04%
2022/12/27	0	0.00	2	57.20	57.10	-2	14,063	-0.01%
2022/12/26	0	0.00	1	56.80	56.80	-1	14,274	-0.01%
2022/12/23	0	0.00	0	56.80	56.70	0	14,784	0.00%
2022/12/22	0.4	56.40	0	0.00	56.80	0.4	15,006	0.00%
2022/12/21	0	56.37	0	0.00	56.20	0	15,258	0.00%
2022/12/20	1	55.80	0	0.00	56.20	1	15,379	0.01%
2022/12/19	0	56.30	0	0.00	56.60	0	15,446	0.00%
2022/12/16	1	56.50	0	0.00	56.10	1	15,360	0.01%
2022/12/15	2	57.20	0	0.00	57.30	2	15,307	0.01%
2022/12/13	2	58.20	2.8	57.97	57.60	-0.8	15,523	-0.01%
2022/12/12	3	55.63	1	57.50	57.50	2	15,523	0.01%
2022/12/08	4	57.03	4	57.05	57.00	0	15,543	0.00%
2022/12/07	1	58.50	0	0.00	58.20	1	15,569	0.01%
2022/12/06	3	58.37	1.2	58.52	58.40	1.8	15,598	0.01%
2022/12/05	5	59.70	0	0.00	59.20	5	15,665	0.03%
2022/12/01	2	61.00	1.1	60.41	60.40	0.9	15,818	0.01%
2022/11/30	5	60.62	7	60.61	60.80	-2	15,651	-0.01%
2022/11/29	0	0.00	4	58.73	59.60	-4	15,187	-0.03%
2022/11/28	0	0.00	2	57.75	57.90	-2	14,933	-0.01%
2022/11/25	0	0.00	0.1	57.50	57.90	-0.1	14,874	0.00%
2022/11/24	0	0.00	3.1	57.50	57.70	-3.1	14,815	-0.02%
2022/11/23	2	57.10	1	57.30	57.10	1	14,784	0.01%
2022/11/18	0	55.50	0	0.00	55.30	0	14,865	0.00%
2022/11/17	2	55.30	0	0.00	55.50	2	14,939	0.01%
2022/11/16	2	55.60	0	0.00	55.50	2	15,000	0.01%
2022/11/15	0	55.90	4	56.15	56.40	-4	14,972	-0.03%
2022/11/14	0	55.87	3.1	55.97	56.30	-3.1	14,896	-0.02%
2022/11/11	0	0.00	7.4	55.06	55.50	-7.4	14,748	-0.05%
2022/11/10	3	53.03	0	0.00	52.80	3	14,303	0.02%
2022/11/09	0	0.00	0.2	53.50	53.70	-0.2	14,324	0.00%
2022/11/08	1	53.10	0	0.00	53.20	1	14,272	0.01%
2022/11/07	1	52.60	1	52.80	52.80	0	14,314	0.00%
2022/11/04	0	51.50	0	0.00	51.50	0	14,616	0.00%
2022/11/03	0	51.40	0	0.00	51.70	0	14,659	0.00%
2022/11/02	1	51.80	0	0.00	51.90	1	14,696	0.01%
2022/11/01	0	0.00	0	51.70	52.00	0	14,820	0.00%
2022/10/31	0	51.40	1	51.40	51.00	-1	15,003	-0.01%
2022/10/28	0	51.30	2	51.20	51.50	-2	15,117	-0.01%
2022/10/27	0	51.20	20.3	51.20	51.10	-20.3	15,265	-0.13%
2022/10/26	0.1	50.50	5.2	50.10	50.40	-5.1	15,365	-0.03%
2022/10/25	5.3	49.68	0	0.00	49.95	5.3	15,349	0.03%
2022/10/24	0	50.00	5	50.20	49.80	-5	15,418	-0.03%
2022/10/21	0	49.60	0	0.00	49.65	0	15,610	0.00%
2022/10/20	0	49.40	0	0.00	49.95	0	16,274	0.00%
2022/10/19	1	50.10	0	0.00	50.40	1	16,593	0.01%
2022/10/18	1	49.60	0	49.75	50.50	1	16,666	0.01%
2022/10/17	4.1	47.92	2	48.73	48.70	2.1	16,711	0.01%
2022/10/14	1	48.45	0	0.00	48.45	1	16,847	0.01%
2022/10/13	2.1	49.15	6	48.20	48.15	-3.9	17,060	-0.02%
2022/10/12	2	49.25	0	0.00	49.60	2	17,138	0.01%
2022/10/11	5.2	49.63	0	0.00	49.50	5.2	17,391	0.03%
2022/10/06	0.1	50.85	0	50.70	50.70	0.1	17,702	0.00%
2022/10/05	4	50.72	1	50.50	50.60	3	17,977	0.02%
2022/10/04	3	49.25	2	49.28	49.45	1	18,198	0.01%
2022/10/03	4	49.13	26	49.08	48.90	-22	18,097	-0.12%
2022/09/30	107.1	49.32	100	49.91	49.90	7.1	18,121	0.04%	大買/
2022/09/29	1.3	50.07	0	0.00	50.30	1.3	17,935	0.01%
2022/09/28	26.6	50.57	1	50.40	50.10	25.6	17,904	0.14%
2022/09/27	2	52.00	0	0.00	51.90	2	17,867	0.01%
2022/09/26	29.2	52.83	1	52.40	52.90	28.2	17,813	0.16%
2022/09/23	15	54.07	4	54.20	53.80	11	17,932	0.06%
2022/09/22	8.5	53.33	3	53.33	54.40	5.5	18,087	0.03%
2022/09/15	5	56.80	0	0.00	56.80	5	17,757	0.03%
2022/09/14	16	56.60	0	0.00	56.70	16	17,795	0.09%
2022/09/12	0	0.00	16	57.26	57.30	-16	18,122	-0.09%
2022/09/08	0.1	56.70	4	56.50	56.50	-3.9	18,203	-0.02%
2022/09/07	0	56.50	0	0.00	56.10	0	18,272	0.00%
2022/09/06	2	56.71	1	56.80	56.90	1	18,236	0.01%
2022/09/05	2	56.60	0	0.00	56.60	2	18,410	0.01%
2022/09/02	2	56.95	2	56.65	56.60	0	18,653	0.00%
2022/09/01	7	56.71	5	56.80	57.10	2	18,831	0.01%
2022/08/31	11	57.45	0	0.00	57.40	11	18,843	0.06%
2022/08/30	0	57.50	0	0.00	57.30	0	18,747	0.00%
2022/08/29	2	57.65	0	0.00	57.60	2	18,924	0.01%
2022/08/26	0	0.00	1	58.70	58.50	-1	18,938	-0.01%
2022/08/25	2	58.40	0	0.00	58.30	2	18,981	0.01%
2022/08/24	1	58.20	0	0.00	58.30	1	19,096	0.01%
2022/08/22	32	58.90	30	58.80	58.80	2	20,608	0.01%
2022/08/19	1	59.80	0	0.00	60.00	1	20,843	0.00%
2022/08/17	0.6	60.30	0	0.00	60.50	0.6	21,624	0.00%
2022/08/15	2	60.10	6.2	60.19	60.10	-4.2	22,460	-0.02%
2022/08/11	1	60.10	9	59.60	59.90	-8	22,914	-0.03%
2022/08/09	1	58.00	0.1	58.30	57.90	0.9	23,536	0.00%
2022/08/08	17.2	58.05	4	58.00	58.10	13.2	24,189	0.05%
2022/08/05	1	56.60	0.2	56.90	57.00	0.8	24,727	0.00%
2022/08/04	30	56.07	30	56.00	56.00	0	25,216	0.00%
2022/08/03	2.1	56.19	1	55.70	56.60	1.1	25,415	0.00%
2022/08/02	20.2	55.70	45	56.13	56.60	-24.8	25,976	-0.10%
2022/08/01	2	56.50	1	56.60	56.60	1	26,481	0.00%
2022/07/29	1.1	56.39	0	0.00	56.10	1.1	27,374	0.00%
2022/07/28	3	56.27	0.1	56.60	56.30	2.9	27,378	0.01%
2022/07/27	3.1	55.24	0	0.00	55.30	3.1	27,223	0.01%
2022/07/26	3.2	59.53	1	59.30	59.20	2.2	26,627	0.01%
2022/07/25	1	59.00	0	0.00	59.20	1	26,269	0.00%
2022/07/22	5	58.18	0	0.00	58.40	5	26,169	0.02%
2022/07/21	6	57.50	2	57.60	58.40	4	26,216	0.02%
2022/07/20	3.1	58.75	0	0.00	58.10	3.1	26,099	0.01%
2022/07/19	2	58.75	1	58.60	58.60	1	26,050	0.00%
2022/07/18	3	58.00	5.6	59.43	59.60	-2.6	25,942	-0.01%
2022/07/15	30	57.90	30	57.30	57.30	0	25,728	0.00%
2022/07/14	31	58.31	37	58.45	58.30	-6	25,586	-0.02%
2022/07/13	0	0.00	0.4	58.54	58.70	-0.4	25,488	0.00%
2022/07/12	5.5	56.20	2.8	56.57	55.80	2.8	25,377	0.01%
2022/07/11	1.2	58.34	0	0.00	58.20	1.2	25,036	0.00%
2022/07/08	0.1	59.10	0	0.00	58.90	0.1	25,076	0.00%
2022/07/07	1	57.90	1.2	57.92	59.20	-0.2	24,927	0.00%
2022/07/06	1.2	58.39	2	58.20	58.20	-0.8	24,827	0.00%
2022/07/05	0	0.00	0.3	59.84	60.30	-0.3	24,783	0.00%
2022/07/04	2	57.90	3	57.57	57.90	-1	24,607	0.00%
2022/07/01	9.2	59.56	0	0.00	58.30	9.2	24,789	0.04%
2022/06/30	32.2	60.10	45	59.98	59.80	-12.8	24,569	-0.05%
2022/06/29	1	60.71	0	0.00	60.80	1	24,593	0.00%
2022/06/27	0	0.00	10	62.54	61.90	-10	24,701	-0.04%
2022/06/24	0	0.00	0.2	62.30	61.90	-0.2	24,659	0.00%
2022/06/23	0.2	61.20	0	0.00	61.10	0.2	24,684	0.00%
2022/06/22	0	0.00	1	62.00	61.70	-1	24,595	0.00%
2022/06/21	0	61.10	1.2	63.08	63.20	-1.2	24,682	0.00%
2022/06/20	10	61.00	100	61.40	60.20	-90	24,679	-0.36%
2022/06/17	37	60.98	31	60.81	60.80	6	24,543	0.02%
2022/06/16	3	61.91	11	61.85	61.90	-8	24,428	-0.03%
2022/06/14	0	0.00	5	61.60	62.00	-5	24,679	-0.02%
2022/06/13	11.2	61.73	100	61.90	61.80	-88.8	24,582	-0.36%
2022/06/10	12	62.70	0	0.00	62.90	12	24,422	0.05%
2022/06/09	5	63.60	0	0.00	63.40	5	24,384	0.02%
2022/06/08	0	0.00	5	64.00	63.80	-5	24,372	-0.02%
2022/06/07	2	63.65	0	0.00	63.40	2	24,563	0.01%
2022/06/02	1	63.00	5	63.80	63.70	-4	25,130	-0.02%
2022/06/01	1	63.60	0	0.00	63.60	1	25,783	0.00%
2022/05/31	1	63.50	1	64.00	64.10	0	25,952	0.00%
2022/05/30	76	63.20	70.1	63.19	63.20	5.9	24,693	0.02%
2022/05/27	5	61.38	6	60.82	61.30	-1	24,505	0.00%
2022/05/26	2	59.80	2	59.90	59.70	0	24,455	0.00%
2022/05/25	10	59.36	101	59.50	59.50	-91	24,745	-0.37%	大賣/
2022/05/24	13	60.31	6	60.58	60.10	7	24,729	0.03%
2022/05/23	2	60.45	0	0.00	60.50	2	24,463	0.01%
2022/05/20	0	62.10	2	62.10	61.80	-2	24,138	-0.01%
2022/05/19	18	61.73	1	61.70	61.60	17	23,987	0.07%
2022/05/18	8	62.41	3	62.80	63.70	5	23,626	0.02%
2022/05/17	28.3	62.32	0.2	62.00	61.60	28.1	23,407	0.12%
2022/05/16	12.8	62.43	4	61.90	62.40	8.8	23,070	0.04%
2022/05/13	10.1	63.21	0	0.00	63.50	10.1	22,557	0.04%
2022/05/12	63.7	63.85	1.1	63.45	63.30	62.6	22,023	0.28%
2022/05/11	13	66.55	40	66.20	66.20	-27	21,432	-0.13%
2022/05/10	22.3	66.68	9.2	67.02	67.10	13.1	21,167	0.06%
2022/05/09	11.4	68.53	38.3	69.16	67.80	-26.9	20,607	-0.13%
2022/05/06	88.2	70.91	50.3	71.30	71.30	37.9	20,087	0.19%
2022/05/05	0.1	74.50	5	75.10	74.50	-4.9	19,489	-0.03%
2022/05/04	0	0.00	1.2	74.08	74.60	-1.2	19,498	-0.01%
2022/04/29	5	73.90	0	0.00	74.40	5	20,183	0.02%
2022/04/28	3.1	73.21	0	0.00	73.40	3.1	20,493	0.02%
2022/04/27	8.3	73.29	0	0.00	73.20	8.3	20,536	0.04%
2022/04/26	20	74.80	1	74.70	75.10	19	20,477	0.09%
2022/04/22	0	0.00	1.2	75.18	75.90	-1.2	20,641	-0.01%
2022/04/20	15	73.80	0.2	75.00	74.90	14.8	21,629	0.07%
2022/04/19	0.3	73.88	0	0.00	73.50	0.3	22,024	0.00%
2022/04/18	5.2	74.01	10.3	73.93	73.90	-5.1	23,113	-0.02%
2022/04/15	1	75.10	0	0.00	75.10	1	23,008	0.00%
2022/04/12	0	0.00	0.7	75.80	75.80	-0.7	23,389	0.00%
2022/04/11	1	76.10	5	76.78	76.50	-4	23,312	-0.02%
2022/04/08	0	0.00	1	75.90	76.30	-1	23,313	0.00%
2022/04/07	0.2	77.20	4.3	76.64	76.00	-4.1	23,325	-0.02%
2022/04/06	0	0.00	27.4	76.71	77.50	-27.4	23,191	-0.12%
2022/04/01	1	75.90	0	0.00	77.10	1	23,165	0.00%
2022/03/31	0.5	76.30	3.3	76.62	76.50	-2.8	22,973	-0.01%
2022/03/28	3	75.10	3.3	74.84	75.10	-0.3	22,732	0.00%
2022/03/25	5.3	75.11	0	0.00	75.00	5.3	22,702	0.02%
2022/03/24	1	75.00	10	75.40	75.50	-9	22,799	-0.04%
2022/03/23	10.3	76.00	0	0.00	75.90	10.3	24,044	0.04%
2022/03/22	1	73.51	0	0.00	74.30	1	23,782	0.00%
2022/03/21	1.1	74.02	4	74.45	74.30	-3	23,744	-0.01%
2022/03/18	1	74.50	0	0.00	74.30	1	23,722	0.00%
2022/03/17	3	74.13	5	74.40	74.80	-2	23,610	-0.01%
2022/03/16	1	72.90	0	0.00	73.10	1	23,482	0.00%
2022/03/15	0	0.00	2	72.60	72.70	-2	23,502	-0.01%
2022/03/14	3	73.20	0	0.00	72.70	3	23,667	0.01%
2022/03/11	2	72.90	2.1	73.55	72.70	-0.1	23,716	0.00%
2022/03/10	1.8	73.25	0	73.80	73.80	1.8	23,731	0.01%
2022/03/09	22	71.71	0	0.00	71.70	22	23,650	0.09%
2022/03/08	8.3	70.21	18	70.34	70.60	-9.7	23,509	-0.04%
2022/03/07	61.3	71.55	83	72.00	71.70	-21.7	22,942	-0.09%
2022/03/04	11.3	74.68	0	0.00	74.40	11.3	22,811	0.05%
2022/03/03	2	75.90	0	0.00	75.60	2	22,695	0.01%
2022/03/02	10	75.50	1.9	75.69	75.60	8.1	23,078	0.04%
2022/03/01	0	0.00	1.5	76.00	76.20	-1.5	22,997	-0.01%
2022/02/25	31	75.02	0	0.00	75.10	31	22,848	0.14%
2022/02/24	23.8	75.93	12	75.90	75.90	11.8	22,426	0.05%
2022/02/23	19	76.51	0	0.00	76.50	19	22,153	0.09%
2022/02/22	2	76.55	1	76.40	76.50	1	22,435	0.00%
2022/02/18	1	77.80	0.5	78.00	77.80	0.5	23,102	0.00%
2022/02/17	0	0.00	0.2	78.50	78.20	-0.2	23,247	0.00%
2022/02/16	4	77.65	2	77.70	77.80	2	23,189	0.01%
2022/02/15	1	77.30	20	77.20	76.60	-19	23,115	-0.08%
2022/02/14	4	76.10	40	76.25	76.10	-36	23,054	-0.16%
2022/02/11	11	76.95	0	0.00	77.30	11	23,073	0.05%
2022/02/10	0.9	77.20	1	77.00	77.40	-0.1	23,110	0.00%
2022/02/09	0	0.00	0	77.20	77.10	0	23,163	0.00%
2022/02/08	25.4	77.06	5	76.90	76.80	20.4	23,129	0.09%
2022/02/07	3.3	76.18	1.3	76.72	77.10	2	23,051	0.01%
2022/01/26	0	0.00	10	75.40	75.60	-10	22,821	-0.04%
2022/01/25	27.1	75.39	25	75.52	75.50	2.1	23,018	0.01%
2022/01/24	4	75.73	0	0.00	76.50	4	22,773	0.02%
2022/01/21	8.5	76.72	42	76.71	76.70	-33.5	23,084	-0.14%
2022/01/20	0	0.00	1	78.70	78.30	-1	22,715	0.00%
2022/01/19	11	78.85	2	79.05	78.80	9	22,644	0.04%
2022/01/18	2.5	79.54	2	78.90	79.40	0.5	22,617	0.00%
2022/01/17	13.5	78.95	0	0.00	78.90	13.5	22,492	0.06%
2022/01/14	9.3	80.57	1	81.21	80.40	8.3	22,259	0.04%
2022/01/13	11.2	81.00	6.2	81.37	81.60	5	21,985	0.02%
2022/01/12	5.1	79.48	54.3	79.72	80.00	-49.2	21,365	-0.23%
2022/01/11	33.1	78.80	20.2	79.17	79.90	12.9	20,931	0.06%
2022/01/10	0	0.00	3.4	76.09	76.40	-3.4	19,839	-0.02%
2022/01/07	51	75.89	11	75.80	75.70	40	19,874	0.20%
2022/01/06	0	0.00	1.1	75.61	75.90	-1.1	19,670	-0.01%
2022/01/05	0	75.50	11	75.41	75.70	-11	19,602	-0.06%
2022/01/03	97	75.78	1	75.30	75.30	96	19,625	0.49%
2021/12/29	15	76.33	2	76.50	76.60	13	19,899	0.07%
2021/12/28	3	75.80	5	75.52	75.90	-2	19,971	-0.01%
2021/12/27	2.4	75.37	1	75.30	75.20	1.4	20,035	0.01%
2021/12/24	0	0.00	1	75.50	75.20	-1	20,450	0.00%
2021/12/23	1	74.50	1	74.70	74.80	0	20,499	0.00%
2021/12/22	10.1	74.60	0	0.00	74.40	10.1	20,660	0.05%
2021/12/21	0	75.00	1	75.00	74.80	-1	20,663	0.00%
2021/12/20	32	74.25	0	0.00	74.10	32	20,665	0.15%
2021/12/16	3	74.70	1	74.70	74.90	2	19,329	0.01%
2021/12/15	1	74.60	0	0.00	74.60	1	19,813	0.01%
2021/12/14	2	74.80	447	74.90	74.90	-445	20,293	-2.19%	大賣/鉅額交易
2021/12/13	51	76.10	2.1	76.68	75.70	48.9	20,323	0.24%
2021/12/10	1	76.00	6	76.17	75.90	-5	20,383	-0.02%
2021/12/09	5	75.84	0	0.00	76.00	5	20,596	0.02%
2021/12/08	1.2	75.55	4	75.55	76.00	-2.8	21,110	-0.01%
2021/12/07	0	0.00	6	74.50	75.30	-6	20,922	-0.03%
2021/12/06	2.5	73.61	0	0.00	74.10	2.5	20,895	0.01%
2021/12/03	26	74.00	6	74.10	73.90	20	21,114	0.09%
2021/12/02	6	73.60	0	0.00	73.70	6	21,136	0.03%
2021/12/01	1	74.09	2	74.15	74.10	-1	21,743	0.00%
2021/11/30	69	73.16	0	0.00	73.10	69	22,098	0.31%
2021/11/29	7.1	73.15	0	0.00	73.50	7.1	21,815	0.03%
2021/11/26	1	74.20	0	0.00	74.20	1	21,766	0.00%
2021/11/25	1	74.40	0	0.00	74.30	1	21,798	0.00%
2021/11/24	1	75.00	2	74.90	74.40	-1	22,013	0.00%
2021/11/23	26.1	74.38	0	75.00	74.30	26.1	22,200	0.12%
2021/11/22	6	74.52	0	0.00	74.40	6	22,115	0.03%
2021/11/19	17	75.21	1	74.82	74.80	16	22,104	0.07%
2021/11/18	25	76.77	14	76.30	76.40	11	22,093	0.05%
2021/11/17	31	74.82	1.1	75.45	76.10	29.9	22,097	0.14%
2021/11/16	70.2	73.72	0	0.00	74.00	70.2	21,727	0.32%
2021/11/15	22.5	73.90	0	0.00	74.00	22.5	21,793	0.10%
2021/11/12	29	73.40	1.1	73.30	73.30	27.9	21,758	0.13%
2021/11/11	8	73.14	0	0.00	73.00	8	21,928	0.04%
2021/11/10	16	73.00	0	0.00	73.00	16	22,005	0.07%
2021/11/09	42.1	73.34	0	0.00	73.10	42.1	21,976	0.19%
2021/11/08	27	73.40	0	0.00	73.60	27	22,005	0.12%
2021/11/05	3	72.17	1.3	72.61	72.50	1.7	22,472	0.01%
2021/11/04	0	0.00	2.4	72.53	72.50	-2.4	22,426	-0.01%
2021/11/03	0	0.00	1	72.80	72.70	-1	22,518	0.00%
2021/11/02	51.5	72.60	52	72.61	72.60	-0.5	22,465	0.00%
2021/11/01	22	73.20	1	73.50	73.10	21	22,134	0.09%
2021/10/29	1	73.50	12	73.52	73.60	-11	21,917	-0.05%
2021/10/27	30	74.60	30.1	75.00	75.00	-0.1	21,533	0.00%
2021/10/25	0	0.00	2	74.45	74.80	-2	21,970	-0.01%
2021/10/22	0.1	74.40	1	74.20	74.10	-0.9	22,412	0.00%
2021/10/21	0	0.00	1	74.00	74.80	-1	22,994	0.00%
2021/10/20	2	74.35	0	0.00	74.30	2	23,928	0.01%
2021/10/19	3	74.97	0	0.00	74.80	3	24,513	0.01%
2021/10/18	100	75.10	0	0.00	75.10	100	25,018	0.40%
2021/10/15	1	74.90	1	75.10	75.10	0	25,417	0.00%
2021/10/14	1	74.60	0	0.00	74.40	1	25,773	0.00%
2021/10/07	2	75.35	2.1	75.86	75.50	-0.1	28,192	0.00%
2021/10/06	3.8	74.32	2	74.70	74.70	1.8	28,474	0.01%
2021/10/05	1	73.50	6	73.95	73.80	-5	29,237	-0.02%
2021/10/04	1	74.50	0	0.00	74.40	1	29,236	0.00%
2021/10/01	6.7	75.60	0	0.00	75.40	6.7	29,267	0.02%
2021/09/29	2.2	76.64	0	0.00	76.70	2.2	28,935	0.01%
2021/09/28	9	77.53	0	0.00	77.50	9	28,835	0.03%
2021/09/27	1	77.90	2	78.15	77.70	-1	28,897	0.00%
2021/09/24	35	77.44	0	0.00	77.50	35	28,910	0.12%
2021/09/23	4.1	77.68	2	77.50	77.40	2.1	29,021	0.01%
2021/09/22	16	76.78	3	76.83	77.10	13	29,044	0.04%
2021/09/17	16	79.34	0	0.00	78.80	16	28,590	0.06%
2021/09/16	2	81.65	2	80.75	80.70	0	28,189	0.00%
2021/09/14	1.2	81.13	75	81.40	80.80	-73.9	27,943	-0.26%
2021/09/13	84	80.62	6	81.00	81.40	78	27,843	0.28%
2021/09/10	1	77.80	0	0.00	77.60	1	27,755	0.00%
2021/09/09	21.1	76.41	0	0.00	77.40	21.1	28,035	0.08%
2021/09/08	9.1	77.15	18	77.49	77.40	-8.9	27,917	-0.03%
2021/09/07	2	77.70	8	78.00	78.10	-6	27,716	-0.02%
2021/09/06	17.3	78.13	212	78.12	77.20	-194.7	27,656	-0.70%	大賣/鉅額交易
2021/09/03	59.5	84.77	79.1	84.75	84.80	-19.6	27,059	-0.07%
2021/09/02	8	83.25	28	83.50	82.70	-20	26,702	-0.07%
2021/09/01	2	84.40	326	85.04	84.20	-324	26,371	-1.23%	大賣/鉅額交易
2021/08/31	1.1	83.82	3	83.90	85.00	-1.9	26,181	-0.01%
2021/08/30	3.1	83.95	1.2	83.94	84.80	1.9	25,889	0.01%
2021/08/27	6.1	82.83	4	82.55	83.50	2.1	25,694	0.01%
2021/08/25	5	80.38	33	80.69	80.80	-28	25,798	-0.11%
2021/08/24	15	80.01	3	80.10	80.40	12	25,725	0.05%
2021/08/23	48	78.51	26	78.60	79.00	22	25,584	0.09%
2021/08/19	164	77.05	50	77.00	77.00	114	26,040	0.44%	大買/鉅額交易
2021/08/18	0	0.00	20	77.20	78.00	-20	25,902	-0.08%
2021/08/17	20	78.20	6	77.85	78.20	14	26,016	0.05%
2021/08/16	109	76.22	5	77.26	76.50	104	25,957	0.40%	大買/鉅額交易
2021/08/13	32	78.00	21	78.58	78.10	11	26,571	0.04%
2021/08/12	22	78.55	20.1	79.90	78.80	2	26,794	0.01%
2021/08/11	161	78.68	104	78.67	79.20	57	27,129	0.21%	大買/大賣/
2021/08/10	35	76.30	3	76.10	76.00	32	27,455	0.12%
2021/08/09	25	75.82	5	76.00	76.10	20	28,302	0.07%
2021/08/06	5	75.90	5	76.40	76.00	0	28,733	0.00%
2021/08/04	3	76.00	0	0.00	76.30	3	31,868	0.01%
2021/08/03	1	75.90	20	76.30	76.40	-19	33,264	-0.06%
2021/08/02	1	74.90	1	74.70	76.50	0	34,382	0.00%
2021/07/30	30	74.99	1	75.00	75.00	29	34,549	0.08%
2021/07/29	3	76.03	0	76.70	75.80	3	34,671	0.01%
2021/07/28	1	75.00	60	74.70	75.60	-59	35,189	-0.17%
2021/07/27	8.1	77.01	18	76.39	76.40	-9.9	35,754	-0.03%
2021/07/26	74	81.47	3	81.50	78.50	71	36,651	0.19%
2021/07/23	21.1	84.19	45.5	84.43	85.00	-24.4	35,783	-0.07%
2021/07/22	10	84.10	26.3	83.80	84.10	-16.3	35,413	-0.05%
2021/07/21	3	81.90	6	82.00	81.80	-3	35,067	-0.01%
2021/07/20	43.1	81.37	30	81.50	81.50	13.1	35,157	0.04%
2021/07/19	32	84.11	53	84.45	83.00	-21	34,832	-0.06%
2021/07/16	159	82.72	112.4	81.90	82.90	46.7	34,503	0.14%	大買/大賣/
2021/07/15	2	79.15	13.1	79.03	79.50	-11.1	33,951	-0.03%
2021/07/14	16	78.20	9	77.80	78.10	7	33,901	0.02%
2021/07/13	30	77.08	0	77.18	76.20	30	33,916	0.09%
2021/07/12	8	76.64	2	77.59	76.10	6	33,786	0.02%
2021/07/09	50	74.00	50	74.20	74.20	0	33,694	0.00%
2021/07/08	3	75.03	2	74.21	74.80	1	33,692	0.00%
2021/07/07	0	0.00	0	73.94	74.00	0	33,896	0.00%
2021/07/06	0	0.00	1	74.10	73.70	-1	34,220	0.00%
2021/07/05	0	0.00	0	73.70	73.90	0	34,315	0.00%
2021/07/01	0	0.00	4	73.43	73.40	-4	34,570	-0.01%
2021/06/30	0	0.00	14	73.76	73.90	-14	34,764	-0.04%
2021/06/29	2.1	72.50	0	72.40	72.60	2	35,045	0.01%
2021/06/28	8.5	72.82	0	72.94	73.20	8.5	35,424	0.02%
2021/06/25	0	0.00	1.1	72.98	72.90	-1.1	35,800	0.00%
2021/06/24	5	71.80	0	71.55	71.90	5	35,812	0.01%
2021/06/23	2	70.80	3	71.10	71.80	-1	36,140	0.00%
2021/06/22	1	70.80	2	70.55	70.70	-1	36,335	0.00%
2021/06/21	4.5	70.28	212	69.91	70.00	-207.6	36,352	-0.57%	大賣/鉅額交易
2021/06/18	3	71.53	1	71.62	71.30	2	36,089	0.01%
2021/06/17	1	72.00	0	72.40	72.30	1	35,879	0.00%
2021/06/16	0	72.60	0.6	72.84	72.60	-0.6	36,428	0.00%
2021/06/15	6	73.58	0	73.70	73.00	6	36,476	0.02%
2021/06/11	5	74.00	0.3	74.01	73.80	4.7	36,693	0.01%
2021/06/10	0	0.00	31	73.10	73.80	-31	36,729	-0.08%
2021/06/09	1	73.00	0	73.10	72.90	1	37,125	0.00%
2021/06/08	2	73.30	0.4	73.31	73.70	1.6	37,549	0.00%
2021/06/07	0.1	73.20	2	72.66	73.20	-2	38,854	-0.01%
2021/06/04	1.1	72.72	8.1	72.73	72.90	-7	39,203	-0.02%
2021/06/03	1.1	74.72	11.1	73.99	73.60	-10	39,914	-0.02%
2021/06/02	6	74.17	1.1	73.39	74.50	4.9	40,087	0.01%
2021/06/01	0.2	72.90	161.2	72.50	73.00	-161	39,920	-0.40%	大賣/鉅額交易
2021/05/31	1	72.20	0.1	72.15	72.30	0.9	40,115	0.00%
2021/05/28	3	71.90	2.1	72.08	72.00	0.9	40,194	0.00%
2021/05/27	6	70.43	8	70.48	71.60	-2	40,267	-0.01%
2021/05/26	0	71.60	1	71.31	71.60	-1	40,456	0.00%
2021/05/25	1	71.80	3.1	72.10	71.90	-2.1	41,177	-0.01%
2021/05/24	52	70.91	1.1	71.23	72.00	51	41,309	0.12%
2021/05/21	34	73.26	26.3	72.41	72.00	7.7	41,400	0.02%
2021/05/20	1	70.00	3	70.56	70.20	-2	40,820	0.00%
2021/05/19	6	70.80	2	70.77	70.60	4	40,702	0.01%
2021/05/18	126	70.89	9	69.53	71.40	117	40,660	0.29%	大買/鉅額交易
2021/05/17	7	66.23	9.1	66.36	65.60	-2.1	40,601	-0.01%
2021/05/14	84	69.81	127	68.99	69.60	-43	39,774	-0.11%	大賣/
2021/05/13	10	68.64	9.3	69.08	68.60	0.7	39,246	0.00%
2021/05/12	164.6	69.12	145.4	69.12	70.00	19.2	38,421	0.05%	大買/大賣/
2021/05/11	40.2	76.59	28.1	75.33	74.80	12.1	36,694	0.03%
2021/05/10	28	74.56	14.1	75.74	76.60	13.9	35,260	0.04%
2021/05/07	36.3	70.35	8.1	70.41	70.80	28.2	34,384	0.08%
2021/05/06	38	70.51	23.1	69.33	69.60	14.9	34,193	0.04%
2021/05/05	34	70.07	8	68.76	69.50	26	33,736	0.08%
2021/05/04	122	67.43	21.1	68.73	67.40	100.9	33,156	0.30%	大買/
2021/05/03	4.1	69.73	7.1	70.02	68.80	-3	32,463	-0.01%
2021/04/29	2	64.50	0	64.80	64.20	2	31,048	0.01%
2021/04/28	6.6	65.44	8.3	65.63	65.10	-1.7	30,854	-0.01%
2021/04/27	12.1	64.35	32.3	63.84	64.90	-20.2	30,724	-0.07%
2021/04/26	40	63.79	171.1	62.01	64.10	-131.1	30,536	-0.43%	大賣/鉅額交易
2021/04/23	14	61.20	3	61.33	61.30	11	30,234	0.04%
2021/04/22	221	61.39	5	60.94	61.10	216	30,326	0.71%	大買/鉅額交易
2021/04/21	2	61.10	30	61.10	61.40	-28	30,017	-0.09%
2021/04/20	45.1	62.30	0	62.10	61.80	45.1	30,043	0.15%
2021/04/16	8	59.56	51	59.25	60.00	-43	30,110	-0.14%
2021/04/15	56	59.17	12.1	58.89	60.00	43.9	30,284	0.14%
2021/04/14	1	57.00	1	57.00	57.10	0	29,598	0.00%
2021/04/13	8	57.84	2	58.40	57.80	6	29,559	0.02%
2021/04/12	2	57.50	0	0.00	58.00	2	29,197	0.01%
2021/04/09	0	0.00	1	56.50	56.40	-1	28,971	0.00%
2021/04/08	2	57.00	0	0.00	56.90	2	28,985	0.01%
2021/04/07	5	57.48	0	0.00	57.50	5	29,180	0.02%
2021/04/06	4	57.63	0	0.00	57.30	4	28,913	0.01%
2021/04/01	8	57.86	6	57.62	57.80	2	28,624	0.01%
2021/03/31	7	56.70	3	57.07	56.80	4	28,086	0.01%
2021/03/30	11.2	56.12	12	56.39	56.80	-0.9	27,757	0.00%
2021/03/29	1	55.80	4.1	55.90	55.90	-3.1	27,361	-0.01%
2021/03/26	0.1	55.80	0	0.00	55.50	0.1	27,328	0.00%
2021/03/24	5	54.30	13	54.24	54.40	-8	27,212	-0.03%
2021/03/23	5	54.50	2	54.50	54.50	3	27,030	0.01%
2021/03/22	13	53.88	0	0.00	53.90	13	26,920	0.05%
2021/03/18	11	55.38	0	0.00	54.40	11	26,995	0.04%
2021/03/17	5	54.80	16	54.63	54.50	-11	27,457	-0.04%
2021/03/16	0.1	55.50	112.5	55.32	55.40	-112.3	27,420	-0.41%	大賣/鉅額交易
2021/03/15	1	55.60	121	55.51	55.50	-120	27,388	-0.44%	大賣/鉅額交易
2021/03/12	0.1	55.20	1	55.10	54.90	-0.9	27,099	0.00%
2021/03/11	217	56.09	76	55.86	55.40	141	26,922	0.52%	大買/鉅額交易
2021/03/10	33.1	53.60	49.1	53.62	54.00	-16	25,773	-0.06%
2021/03/09	80	53.60	4	53.53	53.70	76	25,454	0.30%
2021/03/08	31	52.48	33	51.90	52.10	-2	24,877	-0.01%
2021/03/05	0	0.00	32	50.71	50.80	-32	24,534	-0.13%
2021/03/03	30	50.80	2	51.10	51.00	28	25,089	0.11%
2021/03/02	1	50.30	0	0.00	50.10	1	24,982	0.00%
2021/02/26	10	50.87	1	50.60	49.90	9	24,694	0.04%
2021/02/25	2	50.70	5.9	51.68	51.70	-3.9	23,847	-0.02%
2021/02/24	2	50.00	0	0.00	50.00	2	23,128	0.01%
2021/02/23	3	49.48	0	0.00	49.75	3	22,937	0.01%
2021/02/22	1	49.55	130	49.12	48.95	-129	22,702	-0.57%	大賣/鉅額交易
2021/02/18	11	49.75	5	49.60	49.20	6	22,724	0.03%
2021/02/17	12	48.63	3.2	48.81	48.90	8.8	22,516	0.04%
2021/02/05	0	0.00	3	47.00	46.90	-3	21,815	-0.01%
2021/02/03	0	0.00	4	47.50	47.60	-4	22,835	-0.02%
2021/02/02	2	47.30	46	46.95	47.25	-44	22,979	-0.19%
2021/01/29	0.1	46.25	0	0.00	45.55	0.1	22,644	0.00%
2021/01/28	0.3	46.65	0.5	46.15	46.20	-0.2	22,410	0.00%
2021/01/27	20	46.60	0	0.00	46.80	20	22,191	0.09%
2021/01/26	40	46.74	0	0.00	46.50	40	22,119	0.18%
2021/01/25	10	47.42	109	46.72	47.40	-99	21,928	-0.45%	大賣/
2021/01/22	2	46.43	0	0.00	46.25	2	21,726	0.01%
2021/01/21	0	0.00	5	46.35	46.20	-5	21,634	-0.02%
2021/01/20	8.2	46.72	9	46.15	46.20	-0.8	21,583	0.00%
2021/01/19	3	47.20	0	0.00	47.25	3	21,378	0.01%
2021/01/18	0.5	46.95	0	0.00	46.95	0.5	21,305	0.00%
2021/01/15	5	48.14	4	47.83	47.60	1	21,046	0.00%
2021/01/14	0	48.20	10	48.16	48.45	-10	20,910	-0.05%
2021/01/13	5	47.80	11	48.01	48.30	-6	20,703	-0.03%
2021/01/12	53	48.14	0	0.00	47.75	53	20,349	0.26%
2021/01/11	32.1	47.52	10.2	47.40	47.40	21.9	19,832	0.11%
2021/01/08	1.1	46.92	2	47.10	47.45	-1	19,420	0.00%
2021/01/06	25	46.08	0	0.00	45.60	25	18,827	0.13%
2021/01/05	6.1	46.33	5	46.31	46.35	1.1	18,643	0.01%
2021/01/04	35	46.23	1	46.35	46.25	34	18,599	0.18%
2020/12/31	10.1	47.07	19	46.62	46.75	-9	18,506	-0.05%
2020/12/30	9	46.86	6	45.74	46.90	3	18,315	0.02%
2020/12/29	10	45.56	0	0.00	45.50	10	17,978	0.06%
2020/12/28	11.2	45.45	8	45.39	45.55	3.2	18,096	0.02%
2020/12/25	45	45.47	10	45.58	45.50	35	18,122	0.19%
2020/12/24	1	45.80	10	45.45	45.55	-9	18,141	-0.05%
2020/12/23	5	44.55	5	44.75	44.80	0	17,948	0.00%
2020/12/22	2	45.23	0	0.00	44.90	2	17,960	0.01%
2020/12/21	7.1	45.26	0	0.00	45.50	7.1	18,211	0.04%
2020/12/18	1	46.00	0	0.00	46.00	1	18,064	0.01%
2020/12/16	0	0.00	20.2	46.35	46.35	-20.2	18,050	-0.11%
2020/12/15	5	46.70	5	45.85	45.85	0	18,040	0.00%
2020/12/14	5	47.95	2	47.50	47.30	3	17,640	0.02%
2020/12/11	0	0.00	4	46.93	47.20	-4	17,326	-0.02%
2020/12/09	0.1	45.20	4	44.90	45.10	-4	16,532	-0.02%
2020/12/08	5	44.95	0	0.00	45.40	5	16,584	0.03%
2020/12/07	0	0.00	2	45.50	45.60	-2	16,494	-0.01%
2020/12/04	0	0.00	14	44.76	45.15	-14	16,320	-0.09%
2020/12/03	2	44.45	14	44.40	44.45	-12	16,105	-0.07%
2020/12/02	0	0.00	3	44.45	44.55	-3	15,890	-0.02%
2020/11/30	40	45.59	0	0.00	44.30	40	15,570	0.26%
2020/11/26	0.3	45.55	0	0.00	45.60	0.3	14,746	0.00%
2020/11/24	2	45.05	21	45.06	44.95	-19	14,637	-0.13%
2020/11/23	1	45.35	2	45.40	45.50	-1	14,581	-0.01%
2020/11/20	1	44.90	10	45.10	44.90	-9	14,590	-0.06%
2020/11/19	0.2	45.25	0	0.00	45.25	0.2	14,975	0.00%
2020/11/18	0	0.00	1	45.50	45.50	-1	14,881	-0.01%
2020/11/17	2.1	45.21	26	45.35	45.55	-24	14,877	-0.16%
2020/11/16	9	45.76	1	45.40	45.55	8	14,813	0.05%
2020/11/13	18	45.23	1	45.30	45.30	17	14,784	0.11%
2020/11/12	31	45.14	3	45.08	45.20	28	14,647	0.19%
2020/11/11	101	45.54	111	45.25	45.55	-10	14,376	-0.07%	大買/大賣/
2020/11/10	0	0.00	17	43.46	43.60	-17	13,554	-0.13%
2020/11/05	0	0.00	6	41.79	41.65	-6	13,504	-0.04%
2020/11/03	0	0.00	5	41.52	41.60	-5	13,592	-0.04%
2020/11/02	0	0.00	1	41.20	41.45	-1	13,664	-0.01%
2020/10/29	6	40.75	0	0.00	40.75	6	13,549	0.04%
2020/10/28	2	41.15	4.8	41.18	41.35	-2.8	13,517	-0.02%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/21	20	41.60	0	0.00	41.40	20	13,621	0.15%
2020/10/20	3	41.33	0	0.00	41.40	3	13,680	0.02%
2020/10/16	0.1	41.35	0	0.00	41.35	0.1	13,717	0.00%
2020/10/15	0.1	41.45	0	0.00	41.30	0.1	13,830	0.00%
2020/10/13	11	41.58	0	0.00	41.45	11	13,582	0.08%
2020/10/12	5	41.30	0	0.00	41.45	5	13,601	0.04%
2020/09/29	0	0.00	5	41.62	41.65	-5	13,566	-0.04%
2020/09/25	9	40.95	0	0.00	40.80	9	13,727	0.07%
2020/09/24	33	40.55	2	40.95	40.60	31	13,700	0.23%
2020/09/23	14	41.47	0	0.00	41.75	14	13,275	0.11%
2020/09/22	0	0.00	2	41.90	41.90	-2	13,140	-0.02%
2020/09/16	0	0.00	10	43.70	43.75	-10	13,096	-0.08%
2020/09/14	0	0.00	8	43.38	43.65	-8	13,087	-0.06%
2020/09/11	2	43.40	3	43.38	43.45	-1	13,010	-0.01%
2020/09/10	0	0.00	1	42.90	43.05	-1	12,965	-0.01%
2020/09/08	0	0.00	1	42.45	42.50	-1	12,825	-0.01%
2020/09/07	0	0.00	0.1	42.50	42.45	-0.1	12,905	0.00%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/09/01	10	42.60	0	0.00	42.80	10	13,346	0.07%
2020/08/31	0	0.00	20	43.35	42.80	-20	13,272	-0.15%
2020/08/28	20	43.30	3	43.33	43.30	17	13,213	0.13%
2020/08/27	1	42.90	21	43.20	43.10	-20	13,266	-0.15%
2020/08/26	20	43.65	0	0.00	43.40	20	13,235	0.15%
2020/08/25	0	0.00	5	43.34	43.40	-5	13,156	-0.04%
2020/08/21	2	41.65	0	0.00	41.80	2	12,897	0.02%
2020/08/20	1	41.95	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	42.70	1	43.20	42.75	-1	12,709	-0.01%
2020/08/14	0	0.00	2	41.60	41.85	-2	12,580	-0.02%
2020/08/11	0.2	41.95	1	42.05	41.75	-0.8	12,660	-0.01%
2020/08/10	0	0.00	10	41.60	41.75	-10	12,546	-0.08%
2020/08/07	2	41.15	0	0.00	41.15	2	12,544	0.02%
2020/08/04	0.1	41.35	0	0.00	41.30	0.1	12,604	0.00%
2020/07/31	5	41.80	0	0.00	41.75	5	12,603	0.04%
2020/07/30	0	0.00	0	42.15	42.20	0	12,463	0.00%
2020/07/28	0.4	41.80	0	0.00	41.70	0.4	12,617	0.00%
2020/07/27	0	0.00	1	42.05	41.80	-1	12,746	-0.01%
2020/07/24	0	0.00	5	42.10	42.00	-5	12,880	-0.04%
2020/07/23	1.1	42.65	0	0.00	42.70	1.1	12,799	0.01%
2020/07/16	4	42.80	0	0.00	42.85	4	13,060	0.03%
2020/07/15	3.1	43.09	3	42.80	42.80	0.1	13,046	0.00%
2020/07/10	2	42.63	0	0.00	42.40	2	13,490	0.01%
2020/07/07	0	0.00	1	43.10	43.30	-1	13,722	-0.01%
2020/07/03	0	0.00	1	42.50	42.80	-1	13,867	-0.01%
2020/07/02	1	42.20	0	0.00	42.10	1	14,007	0.01%
2020/07/01	0	0.00	33	42.20	42.30	-33	14,311	-0.23%
2020/06/30	1.5	43.83	1	43.90	43.90	0.5	14,307	0.00%
2020/06/29	0.1	43.80	4	43.76	43.80	-3.9	14,241	-0.03%
2020/06/24	3	44.10	0	0.00	44.15	3	14,247	0.02%
2020/06/22	8	43.55	0	0.00	43.60	8	14,552	0.05%
2020/06/19	2	43.70	0	0.00	43.60	2	14,773	0.01%
2020/06/18	0.2	43.85	0	0.00	43.85	0.2	14,934	0.00%
2020/06/17	0	0.00	2	44.25	44.30	-2	15,019	-0.01%
2020/06/16	50	44.10	57	44.15	44.10	-7	15,493	-0.05%
2020/06/12	20	42.75	0	0.00	43.25	20	16,407	0.12%
2020/06/11	3	43.55	30	43.95	43.60	-27	16,848	-0.16%
2020/06/03	0	0.00	1	43.35	43.55	-1	18,973	-0.01%
2020/06/01	0	0.00	1	42.50	42.50	-1	18,967	-0.01%
2020/05/29	0	0.00	1	41.90	42.40	-1	18,961	-0.01%
2020/05/27	0	0.00	1	42.85	42.65	-1	18,852	-0.01%
2020/05/25	0	0.00	1	41.40	41.70	-1	18,867	-0.01%
2020/05/22	1	41.85	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	1	42.45	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	21	42.20	42.25	-21	18,801	-0.11%
2020/05/19	0	0.00	1	42.00	42.00	-1	18,690	-0.01%
2020/05/14	0	0.00	20	40.70	40.55	-20	18,263	-0.11%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/08	31	40.89	0	0.00	40.65	31	18,241	0.17%
2020/05/07	0	0.00	1	40.55	40.50	-1	18,279	-0.01%
2020/05/06	0	0.00	1	40.60	40.55	-1	18,315	-0.01%
2020/05/05	10	40.85	0	0.00	40.65	10	18,380	0.05%
2020/05/04	2	40.73	51	40.68	40.75	-49	18,411	-0.27%
2020/04/30	3	41.95	1	41.80	42.30	2	18,225	0.01%
2020/04/29	0	0.00	4	41.08	41.05	-4	18,188	-0.02%
2020/04/28	0	0.00	50	40.18	40.30	-50	18,182	-0.27%
2020/04/27	0	0.00	1	40.00	40.10	-1	18,723	-0.01%
2020/04/24	17	39.31	0	0.00	39.20	17	18,683	0.09%
2020/04/22	2	39.33	55	39.34	39.45	-53	18,721	-0.28%
2020/04/21	2	39.10	0	0.00	39.00	2	18,670	0.01%
2020/04/20	1	40.50	0	0.00	40.10	1	18,566	0.01%
2020/04/17	0	0.00	20	40.55	40.60	-20	18,610	-0.11%
2020/04/16	2	40.43	0	0.00	40.20	2	18,482	0.01%
2020/04/14	125	40.54	101	40.59	40.65	24	18,190	0.13%	大買/大賣/
2020/04/13	11	39.43	36	39.46	39.50	-25	18,003	-0.14%
2020/04/10	25	39.10	15	39.07	39.20	10	17,881	0.06%
2020/04/09	0	0.00	1	38.15	38.20	-1	17,767	-0.01%
2020/04/08	0	0.00	2	38.05	37.95	-2	17,642	-0.01%
2020/04/07	2	37.15	0	0.00	37.25	2	17,403	0.01%
2020/04/06	1	37.00	0	0.00	37.30	1	17,181	0.01%
2020/04/01	10	37.30	0	0.00	37.40	10	16,908	0.06%
2020/03/31	10	37.90	0	0.00	37.55	10	16,767	0.06%
2020/03/27	10	37.90	1	38.45	38.30	9	16,359	0.06%
2020/03/26	22	37.10	1	37.55	37.30	21	16,114	0.13%
2020/03/25	20	37.00	21	37.10	37.10	-1	16,112	-0.01%
2020/03/24	3	36.50	15	37.10	36.25	-12	15,922	-0.08%
2020/03/23	1	36.25	24	35.60	36.00	-23	15,817	-0.15%
2020/03/20	21	35.87	2	36.08	37.50	19	15,842	0.12%
2020/03/19	25.2	35.04	0	0.00	34.85	25.2	15,428	0.16%
2020/03/18	6	37.19	0	0.00	36.85	6	15,332	0.04%
2020/03/17	0.1	37.50	30	37.78	37.35	-29.9	15,127	-0.20%
2020/03/16	7	38.88	0	0.00	38.05	7	14,810	0.05%
2020/03/13	9	38.09	7	39.29	39.65	2	14,425	0.01%
2020/03/12	111	40.65	101	40.50	40.50	10	13,472	0.07%	大買/大賣/
2020/03/11	4	42.43	0	0.00	42.15	4	13,056	0.03%
2020/03/10	3	42.55	11	42.33	42.35	-8	13,022	-0.06%
2020/03/09	3	42.60	0	0.00	42.35	3	12,848	0.02%
2020/03/06	1	44.60	0	0.00	44.20	1	12,372	0.01%
2020/03/04	0	0.00	1	44.35	44.45	-1	12,451	-0.01%
2020/03/02	1	44.00	0	0.00	43.95	1	12,678	0.01%
2020/02/24	1	45.00	0	0.00	45.00	1	13,338	0.01%
2020/02/19	0	0.00	106	46.25	46.35	-106	13,295	-0.80%	大賣/鉅額交易
2020/02/18	0	0.00	1	46.00	46.00	-1	13,310	-0.01%
2020/02/14	0	0.00	270	46.11	46.15	-270	13,329	-2.03%	大賣/鉅額交易
2020/02/13	0	0.00	1	46.00	46.05	-1	13,428	-0.01%
2020/02/12	0	0.00	400	46.59	46.35	-400	13,455	-2.97%	大賣/鉅額交易
2020/02/11	0	0.00	101	46.00	46.00	-101	13,347	-0.76%	大賣/鉅額交易
2020/02/07	7	45.34	0	0.00	45.40	7	14,026	0.05%
2020/02/06	0	0.00	100	46.00	46.00	-100	14,017	-0.71%
2020/02/04	10	44.10	1	45.05	45.05	9	13,912	0.06%
2020/02/03	1	43.90	0	0.00	44.15	1	13,979	0.01%
2020/01/31	1	45.50	0	0.00	45.05	1	13,806	0.01%
2020/01/30	2	45.55	3	45.25	45.00	-1	13,719	-0.01%
2020/01/20	20	47.08	152	47.13	47.10	-132	13,126	-1.01%	大賣/鉅額交易
2020/01/17	0	0.00	955	47.06	47.15	-955	13,064	-7.31%	大賣/鉅額交易
2020/01/16	1	46.80	501	46.79	46.90	-500	12,986	-3.85%	大賣/鉅額交易
2020/01/15	0	0.00	100	47.00	46.80	-100	12,907	-0.77%
2020/01/14	9	46.95	710	46.98	47.00	-701	12,838	-5.46%	大賣/鉅額交易
2020/01/13	9	46.80	900	46.81	46.80	-891	12,734	-7.00%	大賣/鉅額交易
2020/01/10	0	0.00	5	46.45	46.40	-5	12,676	-0.04%
2020/01/07	1	46.20	0	0.00	46.30	1	12,548	0.01%
2020/01/03	1	46.60	288	46.77	46.75	-287	12,558	-2.29%	大賣/鉅額交易
2019/12/31	1	46.50	51	46.70	46.40	-50	12,504	-0.40%
2019/12/30	20	46.70	200	46.70	46.70	-180	12,500	-1.44%	大賣/鉅額交易
2019/12/27	0	0.00	1,493	46.63	46.75	-1,493	12,512	-11.93%	大賣/鉅額交易
2019/12/26	0	0.00	80	46.50	46.50	-80	12,435	-0.64%
2019/12/25	0	0.00	2	46.50	46.45	-2	12,509	-0.02%
2019/12/24	0	0.00	150	46.55	46.50	-150	12,542	-1.20%	大賣/鉅額交易
2019/12/23	1	46.40	200	46.60	46.65	-199	12,613	-1.58%	大賣/鉅額交易
2019/12/20	2	46.60	659	46.79	46.75	-657	12,650	-5.19%	大賣/鉅額交易
2019/12/19	1	46.75	0	0.00	46.75	1	12,514	0.01%
2019/12/18	0	0.00	505	46.80	46.75	-505	12,459	-4.05%	大賣/鉅額交易
2019/12/17	70	46.37	0	0.00	46.50	70	12,454	0.56%
2019/12/16	17	46.60	5	47.15	46.60	12	12,268	0.10%
2019/12/13	5	47.15	28.6	46.99	47.15	-23.6	12,136	-0.19%
2019/12/12	0	0.00	1	46.00	46.05	-1	11,685	-0.01%
2019/12/10	10.3	45.55	0	0.00	45.55	10.3	11,447	0.09%
2019/12/06	0	0.00	5	45.45	45.45	-5	11,572	-0.04%
2019/12/05	5	44.95	0	0.00	45.50	5	11,663	0.04%
2019/12/04	0	0.00	2	45.10	44.80	-2	11,452	-0.02%
2019/11/29	1.3	44.86	8	44.90	44.80	-6.8	11,431	-0.06%
2019/11/28	2	45.40	0	0.00	45.40	2	11,208	0.02%
2019/11/27	2	45.75	0	0.00	45.85	2	11,107	0.02%
2019/11/26	2	46.35	1	46.30	46.00	1	10,945	0.01%
2019/11/25	2	45.85	7	46.06	46.10	-5	10,286	-0.05%
2019/11/22	0	0.00	1	45.10	45.30	-1	10,034	-0.01%
2019/11/18	0	0.00	1	45.25	45.60	-1	9,831	-0.01%
2019/11/15	5	45.05	1	45.20	45.30	4	9,898	0.04%
2019/11/14	5	45.10	0	0.00	45.10	5	9,986	0.05%
2019/11/12	6	45.50	4	45.55	45.55	2	10,259	0.02%
2019/11/11	3	45.08	0	45.20	45.20	3	10,222	0.03%
2019/11/07	116	45.76	51	46.05	45.50	65	10,148	0.64%	大買/
2019/11/06	6	45.27	0	0.00	45.85	6	9,873	0.06%
2019/11/05	0	0.00	1	45.10	44.95	-1	9,380	-0.01%
2019/11/04	0	0.00	1	44.85	44.95	-1	9,414	-0.01%
2019/11/01	2	44.55	1	44.50	44.55	1	9,445	0.01%
2019/10/31	3	44.68	0	0.00	44.55	3	9,553	0.03%
2019/10/30	0	0.00	2	45.35	45.45	-2	9,452	-0.02%
2019/10/29	0	0.00	4	45.25	45.45	-4	9,564	-0.04%
2019/10/25	1	45.45	0	0.00	45.50	1	9,528	0.01%
2019/10/24	1	45.20	2	45.55	45.55	-1	9,527	-0.01%
2019/10/23	0	0.00	6	45.20	45.20	-6	9,479	-0.06%
2019/10/17	0	0.00	10	45.10	45.30	-10	9,504	-0.11%
2019/10/16	1	45.15	1	45.00	45.25	0	9,499	0.00%
2019/10/15	0	0.00	1	44.95	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	1	44.75	44.80	-1	9,512	-0.01%
2019/10/09	4	44.15	0	0.00	43.90	4	9,473	0.04%
2019/10/03	1	44.20	0	0.00	44.10	1	9,476	0.01%
2019/09/27	0	0.00	1	44.65	44.55	-1	9,708	-0.01%
2019/09/24	0	0.00	2	44.90	45.00	-2	10,405	-0.02%
2019/09/19	0	0.00	1	45.20	45.20	-1	10,757	-0.01%
2019/09/17	0	0.00	3	45.15	45.55	-3	10,693	-0.03%
2019/09/16	0	0.00	13	45.21	45.30	-13	10,762	-0.12%
2019/09/10	2	44.90	1	45.05	44.90	1	10,813	0.01%
2019/09/09	0	0.00	1	44.20	44.55	-1	10,670	-0.01%
2019/08/30	0	0.00	16	43.35	43.65	-16	10,756	-0.15%
2019/08/29	0	0.00	2	43.33	43.15	-2	10,797	-0.02%
2019/08/27	0.1	43.50	0	0.00	43.50	0.1	10,851	0.00%
2019/08/26	6	43.05	0	0.00	43.00	6	10,789	0.06%
2019/08/20	2	42.95	0	0.00	42.90	2	11,111	0.02%
2019/08/16	50	43.15	50	43.30	43.15	0	11,048	0.00%
2019/08/15	2	41.83	0	0.00	41.90	2	10,942	0.02%
2019/08/07	2	41.80	0	0.00	41.65	2	11,618	0.02%
2019/08/06	2	41.25	0	0.00	41.70	2	11,901	0.02%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	3.1	42.37	0	0.00	42.35	3.1	11,942	0.03%
2019/08/01	2	42.88	0	0.00	42.90	2	12,024	0.02%
2019/07/31	51	43.20	50	43.20	43.20	1	12,042	0.01%
2019/07/30	1	43.60	0	0.00	43.50	1	11,991	0.01%
2019/07/29	2	43.55	0	0.00	43.55	2	12,158	0.02%
2019/07/25	0	0.00	1	43.75	43.90	-1	12,432	-0.01%
2019/07/22	1.1	43.60	0	0.00	43.60	1.1	12,563	0.01%
2019/07/17	3	43.57	33	43.60	43.50	-30	12,580	-0.24%
2019/07/16	0.1	44.00	5	44.00	44.00	-4.9	12,466	-0.04%
2019/07/15	2	43.83	4	43.80	43.85	-2	12,428	-0.02%
2019/07/12	15	44.00	0	0.00	43.95	15	12,723	0.12%
2019/07/10	0.2	44.30	0	0.00	44.30	0.2	13,018	0.00%
2019/07/09	1	44.00	0	0.00	44.05	1	13,055	0.01%
2019/07/05	0	0.00	5	44.15	44.30	-5	13,178	-0.04%
2019/07/04	5	44.41	0	0.00	44.35	5	13,236	0.04%
2019/07/03	8	46.00	0	0.00	46.10	8	13,177	0.06%
2019/07/02	0.2	46.20	1	46.20	46.25	-0.8	13,031	-0.01%
2019/07/01	1	46.25	0	0.00	46.25	1	12,781	0.01%
2019/06/26	0	0.00	2	45.10	45.40	-2	12,505	-0.02%
2019/06/24	2	44.73	0	0.00	44.90	2	12,607	0.02%
2019/06/21	0.1	44.50	0	0.00	44.45	0.1	12,633	0.00%
2019/06/19	0	0.00	2	44.60	44.80	-2	12,755	-0.02%
2019/06/17	0	0.00	1	44.15	44.10	-1	12,868	-0.01%
2019/06/13	2.1	43.65	0	0.00	43.65	2.1	13,170	0.02%
2019/06/12	0	0.00	1	44.10	44.35	-1	13,250	-0.01%
2019/06/11	2	44.35	6	44.25	44.45	-4	13,372	-0.03%
2019/06/10	5	43.75	3	44.07	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	5	43.20	0	0.00	43.10	5	13,478	0.04%
2019/05/31	51	43.25	53	43.20	43.25	-2	13,432	-0.01%
2019/05/30	1.1	42.52	0	0.00	42.60	1.1	13,379	0.01%
2019/05/29	1	42.35	0	0.00	42.45	1	13,576	0.01%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	20	43.10	1	43.10	43.05	19	13,864	0.14%
2019/05/20	3	42.00	0	0.00	41.90	3	13,733	0.02%
2019/05/17	5	42.08	0	0.00	41.90	5	13,636	0.04%
2019/05/16	2	42.30	10	42.35	42.00	-8	13,498	-0.06%
2019/05/15	16	43.40	0	0.00	43.25	16	13,362	0.12%
2019/05/14	1	43.10	0	0.00	43.15	1	13,373	0.01%
2019/05/13	3	43.87	0	0.00	43.80	3	13,270	0.02%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	2	44.75	2	44.70	44.60	0	13,436	0.00%
2019/05/08	1	45.05	5	45.10	45.05	-4	13,438	-0.03%
2019/05/07	3	45.47	0	0.00	45.40	3	13,491	0.02%
2019/05/06	1	45.50	0	0.00	45.60	1	13,686	0.01%
2019/04/30	0.1	45.65	0	0.00	45.60	0.1	13,422	0.00%
2019/04/29	3	45.62	0	0.00	45.70	3	13,422	0.02%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/24	2	45.40	0	0.00	45.40	2	13,919	0.01%
2019/04/23	1	45.20	0	0.00	45.35	1	14,182	0.01%
2019/04/22	1	45.30	0	0.00	45.25	1	14,494	0.01%
2019/04/18	0	0.00	3	45.00	45.00	-3	14,768	-0.02%
2019/04/17	0	45.20	0	0.00	45.20	0	14,610	0.00%
2019/04/16	3	45.23	0	0.00	45.30	3	14,477	0.02%
2019/04/09	2	45.73	0	0.00	45.75	2	14,189	0.01%
2019/04/01	2	45.65	0	0.00	45.60	2	13,728	0.01%
2019/03/28	0	0.00	10	44.97	45.10	-10	13,404	-0.07%
2019/03/27	2	45.00	0	0.00	44.95	2	13,331	0.02%
2019/03/26	8	45.59	3	45.65	45.50	5	13,224	0.04%
2019/03/25	3	45.70	8	45.73	45.55	-5	13,349	-0.04%
2019/03/22	1	46.80	4	46.48	46.40	-3	13,166	-0.02%
2019/03/21	11	46.85	0	0.00	46.90	11	13,054	0.08%
2019/03/20	2	47.10	1	47.30	47.15	1	13,050	0.01%
2019/03/19	101	46.95	159	46.44	46.95	-58	12,850	-0.45%	大買/大賣/
2019/03/18	46	45.98	44	45.97	46.00	2	12,664	0.02%
2019/03/15	2	45.20	5	45.30	45.25	-3	12,582	-0.02%
2019/03/14	0	0.00	5	45.40	45.25	-5	12,452	-0.04%
2019/03/12	2	45.05	6	45.08	45.00	-4	12,423	-0.03%
2019/03/11	7	44.51	0	0.00	44.50	7	12,436	0.06%
2019/03/08	10	44.68	1	44.70	44.70	9	12,490	0.07%
2019/03/06	6	45.18	11	45.15	45.15	-5	12,732	-0.04%
2019/03/05	7	45.16	0	0.00	45.10	7	12,846	0.05%
2019/03/04	3	44.68	0	0.00	45.15	3	12,921	0.02%
2019/02/26	51	45.45	50	45.55	45.45	1	12,558	0.01%
2019/02/25	2	45.10	0	0.00	45.30	2	12,239	0.02%
2019/02/21	11	45.04	0	0.00	45.10	11	12,083	0.09%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	1	44.75	0	0.00	44.75	1	11,801	0.01%
2019/02/15	1	44.50	2	44.50	44.40	-1	11,767	-0.01%
2019/02/13	0.1	44.70	0	0.00	44.60	0.1	11,458	0.00%
2019/02/11	1	44.30	0	0.00	44.15	1	11,317	0.01%
2019/01/30	5	44.45	0.1	44.75	44.55	4.9	11,181	0.04%
2019/01/29	0	0.00	5	44.55	44.75	-5	11,121	-0.04%
2019/01/28	3.5	44.57	0	0.00	44.60	3.5	10,954	0.03%
2019/01/25	19	44.05	0	0.00	44.00	19	10,827	0.18%
2019/01/22	5	44.25	0	0.00	44.25	5	10,710	0.05%
2019/01/21	5	44.20	6	44.46	44.30	-1	10,736	-0.01%
2019/01/18	1	43.90	0	0.00	44.15	1	10,904	0.01%
2019/01/17	0	0.00	1	44.20	44.05	-1	11,002	-0.01%
2019/01/16	4	44.20	0	0.00	44.00	4	10,922	0.04%
2019/01/15	1.1	44.72	0	0.00	44.60	1.1	10,614	0.01%
2019/01/14	10	45.10	0	0.00	45.00	10	10,342	0.10%
2019/01/09	0	0.00	2	46.98	47.05	-2	10,011	-0.02%
2019/01/04	3	45.33	1	45.05	45.30	2	10,445	0.02%
2019/01/03	2	45.83	0	0.00	45.80	2	10,903	0.02%
2019/01/02	11	47.01	1	46.55	46.10	10	11,063	0.09%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/22	2	47.10	2	47.05	47.05	0	12,082	0.00%
2018/12/18	5	47.04	2	47.00	47.05	3	12,666	0.02%
2018/12/14	1	47.50	0	0.00	47.45	1	13,129	0.01%
2018/12/13	0.1	48.25	0	0.00	48.05	0.1	13,081	0.00%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	2	47.48	0	0.00	47.50	2	12,977	0.02%
2018/12/07	6	48.03	0	0.00	48.00	6	12,947	0.05%
2018/12/06	1	47.95	0	0.00	48.00	1	12,897	0.01%
2018/12/05	4	48.34	0	0.00	48.35	4	12,874	0.03%
2018/12/04	4	48.68	0	0.00	48.75	4	12,872	0.03%
2018/12/03	5	49.09	0	0.00	49.15	5	12,840	0.04%
2018/11/30	87	48.80	87	49.00	48.80	0	12,724	0.00%
2018/11/29	2	48.73	0	0.00	48.60	2	12,537	0.02%
2018/11/28	8	48.84	1	49.10	48.85	7	12,400	0.06%
2018/11/27	2	49.38	0	0.00	49.10	2	12,281	0.02%
2018/11/26	0	0.00	1	50.80	49.90	-1	12,278	-0.01%
2018/11/20	0	0.00	1	51.20	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	16	51.23	51.50	-16	12,437	-0.13%
2018/11/14	0	0.00	2	50.80	51.20	-2	12,470	-0.02%
2018/11/08	0	0.00	6	50.57	50.90	-6	12,772	-0.05%
2018/11/07	0	0.00	9	49.92	50.30	-9	12,670	-0.07%
2018/11/06	0	0.00	10	49.72	49.80	-10	12,719	-0.08%
2018/11/05	8	48.55	1	48.50	49.20	7	12,683	0.06%
2018/11/02	1	48.45	1	48.30	48.90	0	12,682	0.00%
2018/11/01	11.1	48.18	36	48.32	48.30	-24.9	12,704	-0.20%
2018/10/29	1	46.85	0	0.00	46.90	1	12,550	0.01%
2018/10/26	108	47.01	100	47.10	47.10	8	12,485	0.06%	大買/
2018/10/25	2	48.23	0	0.00	48.00	2	12,226	0.02%
2018/10/24	100	49.10	100	49.15	49.15	0	12,250	0.00%
2018/10/16	130	49.62	120	49.70	49.70	10	12,337	0.08%	大買/大賣/
2018/10/15	0	0.00	1	50.10	49.95	-1	12,269	-0.01%
2018/10/12	87	49.87	54	50.10	50.10	33	12,013	0.27%
2018/10/11	3	49.70	6	49.75	49.65	-3	11,865	-0.03%
2018/10/04	0	0.00	5	51.50	51.60	-5	10,810	-0.05%
2018/10/02	0	0.00	10	52.30	52.10	-10	10,636	-0.09%
2018/10/01	5	52.40	1	52.40	52.50	4	10,512	0.04%
2018/09/26	1	51.40	0	0.00	51.00	1	10,162	0.01%
2018/09/21	0	0.00	13	51.22	51.10	-13	10,288	-0.13%
2018/09/19	1	50.20	0	0.00	50.30	1	9,754	0.01%
2018/09/18	5	50.00	10	50.20	50.00	-5	9,957	-0.05%
2018/09/13	0	0.00	10	50.00	49.90	-10	10,634	-0.09%
2018/09/12	5	49.70	0	0.00	49.70	5	10,843	0.05%
2018/09/11	2	49.55	5	49.75	49.80	-3	11,015	-0.03%
2018/09/07	0.1	49.85	0	0.00	49.50	0.1	11,443	0.00%
2018/09/05	3	50.60	0	0.00	50.20	3	11,510	0.03%
2018/08/31	0	0.00	5	50.60	50.90	-5	11,622	-0.04%
2018/08/27	0	0.00	1	50.50	50.70	-1	11,774	-0.01%
2018/08/23	100	49.90	100	50.10	50.10	0	11,918	0.00%
2018/08/20	1	49.80	0	0.00	49.90	1	12,047	0.01%
2018/08/17	4	49.95	0	0.00	49.90	4	12,024	0.03%
2018/08/16	101	49.70	100	49.70	49.70	1	11,979	0.01%	大買/
2018/08/15	1	50.10	0	0.00	50.10	1	11,943	0.01%
2018/08/13	2	50.10	0	0.00	50.10	2	12,264	0.02%
2018/08/10	0	0.00	3	50.83	50.90	-3	12,319	-0.02%
2018/08/08	0	0.00	1	50.80	50.70	-1	12,640	-0.01%
2018/08/06	2	50.50	0	0.00	50.40	2	12,831	0.02%
2018/08/02	3	50.27	0	0.00	50.20	3	13,141	0.02%
2018/08/01	0	0.00	3	50.87	51.00	-3	13,112	-0.02%
2018/07/31	12	50.82	4	50.83	50.70	8	13,175	0.06%
2018/07/27	1	50.00	0	0.00	50.20	1	13,116	0.01%
2018/07/26	1	50.10	0	0.00	50.30	1	13,168	0.01%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/20	0	0.00	1	50.80	51.00	-1	13,127	-0.01%
2018/07/19	0	0.00	1	50.90	50.80	-1	13,137	-0.01%
2018/07/17	3	50.70	0	0.00	50.80	3	13,139	0.02%
2018/07/12	0	0.00	1	50.50	50.70	-1	13,283	-0.01%
2018/07/11	1	50.10	0	0.00	50.30	1	13,360	0.01%
2018/07/09	0	0.00	8	50.00	50.10	-8	13,363	-0.06%
2018/07/05	1	49.55	0	0.00	49.80	1	13,409	0.01%
2018/07/03	0	0.00	3	49.95	50.00	-3	13,638	-0.02%
2018/06/29	2	50.70	0	0.00	51.10	2	13,434	0.01%
2018/06/26	2	51.00	0	0.00	50.90	2	13,056	0.02%
2018/06/25	28	53.34	8	53.31	53.20	20	12,832	0.16%
2018/06/22	0	0.00	1	53.70	53.70	-1	12,586	-0.01%
2018/06/20	0	0.00	4	53.50	53.70	-4	12,714	-0.03%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/08	4	53.75	0	0.00	53.80	4	12,317	0.03%
2018/06/06	1	52.90	0	0.00	53.30	1	12,473	0.01%
2018/05/30	100	51.30	100	51.20	51.20	0	12,242	0.00%
2018/05/29	0	0.00	5	53.10	52.80	-5	12,296	-0.04%
2018/05/23	5	53.60	0	0.00	53.30	5	12,693	0.04%
2018/05/22	0	0.00	11	53.60	53.70	-11	12,665	-0.09%
2018/05/21	20	53.20	3	53.00	53.20	17	12,638	0.13%
2018/05/17	0	0.00	1	52.70	52.50	-1	12,527	-0.01%
2018/05/15	0	0.00	2	52.00	51.20	-2	12,430	-0.02%
2018/05/11	0	0.00	1	51.70	51.80	-1	12,840	-0.01%
2018/05/10	1	51.00	0	0.00	51.00	1	12,734	0.01%
2018/05/09	1	50.70	0	0.00	50.70	1	12,756	0.01%
2018/05/08	1	50.20	0	0.00	50.70	1	12,895	0.01%
2018/05/07	10	50.30	0	0.00	50.30	10	12,889	0.08%
2018/04/30	1	50.80	0	0.00	51.00	1	13,175	0.01%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/26	5	50.40	0	0.00	50.50	5	13,220	0.04%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/13	0	0.00	1	51.10	51.20	-1	14,345	-0.01%
2018/04/03	3	49.95	0	0.00	49.90	3	14,590	0.02%
2018/04/02	0	0.00	5	50.10	50.10	-5	14,519	-0.03%
2018/03/27	1	50.50	0	0.00	50.70	1	14,619	0.01%
2018/03/23	5	51.00	0	0.00	50.30	5	14,657	0.03%
2018/03/22	0	0.00	10	52.10	51.80	-10	14,418	-0.07%
2018/03/19	0	0.00	0.4	51.50	51.60	-0.4	14,353	0.00%
2018/03/16	0	0.00	1	51.30	51.70	-1	14,383	-0.01%
2018/03/15	0	0.00	1	51.40	51.20	-1	14,121	-0.01%
2018/03/13	0	0.00	5	51.50	51.60	-5	14,188	-0.04%
2018/03/12	0	0.00	2	51.85	51.80	-2	14,194	-0.01%
2018/03/09	11	50.60	0	0.00	50.50	11	14,081	0.08%
2018/03/08	0	0.00	5.1	50.60	50.40	-5.1	14,429	-0.04%
2018/03/07	1	50.30	5	50.60	50.30	-4	14,758	-0.03%
2018/03/05	25	50.90	0	0.00	50.10	25	15,600	0.16%
2018/03/02	7	50.99	0	0.00	50.80	7	15,494	0.05%
2018/03/01	0.5	52.00	0	0.00	52.20	0.5	15,358	0.00%
2018/02/27	0	0.00	195	52.43	52.20	-195	15,405	-1.27%	大賣/鉅額交易
2018/02/26	0.2	52.20	1	52.40	52.20	-0.9	15,360	-0.01%
2018/02/22	50	51.20	0.2	51.80	51.80	49.8	16,252	0.31%
2018/02/21	1.1	51.52	1.1	51.62	51.90	0	16,922	0.00%
2018/02/12	10.1	51.00	0	0.00	51.00	10.1	16,782	0.06%
2018/02/09	10	49.20	0	0.00	50.20	10	16,786	0.06%
2018/02/08	11	51.01	0	0.00	50.60	11	16,607	0.07%
2018/02/07	1.1	50.47	56	50.79	50.20	-54.9	16,574	-0.33%
2018/02/06	66	49.58	1	49.35	49.20	65	16,301	0.40%
2018/02/05	2	51.90	0	0.00	52.10	2	15,858	0.01%
2018/02/02	0.1	53.30	0	0.00	53.40	0.1	15,666	0.00%
2018/01/30	71	53.33	0	0.00	53.10	71	15,396	0.46%
2018/01/29	25	53.79	56	53.80	54.00	-31	15,380	-0.20%
2018/01/25	87	52.92	5	52.60	53.40	82	15,563	0.53%
2018/01/23	3	53.70	0	0.00	54.00	3	15,235	0.02%
2018/01/22	4	53.73	0	0.00	54.10	4	15,357	0.03%
2018/01/19	2	53.60	6	53.40	53.90	-4	15,384	-0.03%
2018/01/18	0	0.00	4	54.10	53.80	-4	15,268	-0.03%
2018/01/16	0	0.00	5	54.52	54.80	-5	14,907	-0.03%
2018/01/15	8	54.10	3.4	53.85	54.10	4.6	14,546	0.03%
2018/01/12	0	0.00	2	53.15	53.20	-2	14,299	-0.01%
2018/01/11	0	0.00	1	53.00	53.00	-1	14,227	-0.01%
2018/01/10	5	53.40	7	53.17	53.00	-2	14,236	-0.01%
2018/01/09	5	52.34	0	0.00	52.50	5	14,055	0.04%
2018/01/08	0	0.00	3	52.47	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	5	52.16	52.20	-5	13,900	-0.04%
2018/01/04	0	0.00	1	51.80	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	8	51.45	51.50	-8	13,865	-0.06%
2018/01/02	0	0.00	41	50.90	51.00	-41	13,535	-0.30%