富邦金 (2881)-元大-土城學府券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
91.6
漲跌
▲1.3
漲幅
+1.44%
成交量
12,597張
產業
上市金融類股
2593人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－元大-土城學府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城學府券商分點個股進出
元大-土城學府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/16	101.3	91.19	0	0.00	90.30	101.3	22,691	0.45%	大買/鉅額交易
2024/10/15	12	91.00	2	91.26	91.90	10	22,761	0.04%
2024/10/14	1.6	90.64	0	0.00	90.50	1.6	22,995	0.01%
2024/10/11	1.1	90.21	0	0.00	90.70	1.1	23,459	0.00%
2024/10/09	0	0.00	1	91.00	90.60	-1	24,140	0.00%
2024/10/08	1	90.99	0	0.00	91.40	1	24,555	0.00%
2024/10/07	1.3	90.64	4.7	90.97	91.10	-3.3	24,614	-0.01%
2024/10/04	1	89.60	0	0.00	90.10	1	24,759	0.00%
2024/10/01	0.1	90.26	1.1	90.67	90.70	-1	24,857	0.00%
2024/09/30	87	91.06	1	90.80	90.40	86	24,899	0.35%
2024/09/27	0	92.00	22	91.50	91.30	-22	25,011	-0.09%
2024/09/26	0	93.00	0	92.90	93.00	0	25,013	0.00%
2024/09/25	7.1	92.96	90	93.27	93.30	-82.9	25,065	-0.33%
2024/09/24	0	0.00	9.2	92.07	92.60	-9.2	25,081	-0.04%
2024/09/23	0	0.00	1.1	90.99	91.90	-1.1	24,959	0.00%
2024/09/20	7	90.51	6.3	90.52	90.80	0.8	24,779	0.00%
2024/09/19	0	0.00	7.7	88.47	89.30	-7.7	24,364	-0.03%
2024/09/16	0.1	86.80	0	0.00	86.80	0.1	24,356	0.00%
2024/09/13	2.1	86.30	0	0.00	86.70	2.1	24,457	0.01%
2024/09/12	11.5	85.91	6	87.10	85.80	5.5	24,581	0.02%
2024/09/11	6.9	85.73	4	85.40	85.50	2.9	24,518	0.01%
2024/09/10	9.1	87.02	7	87.83	86.40	2.1	24,405	0.01%
2024/09/09	14.6	85.84	0	0.00	86.00	14.6	24,202	0.06%
2024/09/06	5	92.50	1	92.60	92.50	4	23,818	0.02%
2024/09/05	6	91.60	5.2	92.89	92.30	0.8	23,891	0.00%
2024/09/04	7.7	90.70	0	0.00	90.50	7.7	23,916	0.03%
2024/09/03	0.1	93.54	2.5	93.42	93.70	-2.4	23,666	-0.01%
2024/09/02	4	93.75	8.1	94.15	94.00	-4.1	23,793	-0.02%
2024/08/30	0.2	92.10	6.1	92.00	91.90	-5.9	23,527	-0.03%
2024/08/29	1.2	91.45	0	0.00	91.30	1.2	23,260	0.01%
2024/08/28	3	91.67	1	91.51	92.00	2	23,201	0.01%
2024/08/27	2	91.50	0.1	92.00	92.20	1.9	23,547	0.01%
2024/08/26	3.5	91.86	36.9	91.83	91.90	-33.4	23,570	-0.14%
2024/08/23	0	0.00	8.2	88.69	89.00	-8.2	23,443	-0.03%
2024/08/22	2.7	87.96	3	88.00	88.10	-0.3	23,449	0.00%
2024/08/21	0.8	89.00	0	0.00	89.20	0.8	23,410	0.00%
2024/08/20	12.4	89.20	1	89.10	88.80	11.4	23,578	0.05%
2024/08/19	12.1	90.92	9.3	90.78	90.00	2.7	23,460	0.01%
2024/08/16	7.7	91.73	19.2	91.62	92.40	-11.5	23,206	-0.05%
2024/08/15	0	89.20	1.3	90.33	89.00	-1.3	22,631	-0.01%
2024/08/14	1	89.10	33.7	89.07	89.30	-32.7	22,604	-0.14%
2024/08/13	0	0.00	19.1	87.50	87.50	-19.1	22,552	-0.08%
2024/08/12	2.1	87.18	1.3	87.32	86.80	0.8	23,115	0.00%
2024/08/09	3	86.03	4.5	85.87	86.00	-1.5	23,645	-0.01%
2024/08/08	2.1	83.34	2	82.85	83.10	0.1	23,424	0.00%
2024/08/07	2	82.15	7	82.50	82.60	-5	23,402	-0.02%
2024/08/06	8.1	80.40	8	79.92	80.70	0.1	23,694	0.00%
2024/08/05	10.3	81.45	16	79.26	79.00	-5.7	23,480	-0.02%
2024/08/02	17.1	86.32	5.1	86.70	86.90	12	22,894	0.05%
2024/08/01	7.3	88.27	15	88.56	88.20	-7.7	22,777	-0.03%
2024/07/31	0	0.00	6.2	88.22	88.20	-6.2	22,727	-0.03%
2024/07/30	11	86.15	0	0.00	86.50	11	22,520	0.05%
2024/07/29	0	0.00	22.2	87.53	87.20	-22.2	22,530	-0.10%
2024/07/26	80.2	84.80	0	0.00	84.90	80.2	22,333	0.36%
2024/07/23	2.1	85.11	4	84.60	85.50	-1.9	22,420	-0.01%
2024/07/22	11.2	82.96	24.3	83.10	82.60	-13.1	22,386	-0.06%
2024/07/19	13.7	85.83	17.9	85.52	86.10	-4.2	21,848	-0.02%
2024/07/18	21.4	89.87	5	89.94	89.90	16.4	21,122	0.08%
2024/07/17	164.3	92.85	0.1	92.00	91.00	164.2	20,524	0.80%	大買/鉅額交易
2024/07/16	3	91.40	2.2	91.49	91.70	0.8	20,248	0.00%
2024/07/15	8.1	90.15	3.2	90.69	90.90	4.9	20,299	0.02%
2024/07/12	3.3	92.12	0.2	92.00	91.90	3.1	20,058	0.02%
2024/07/11	14.3	92.77	8.1	91.94	92.40	6.2	19,740	0.03%
2024/07/10	5.2	89.25	16.5	89.49	89.10	-11.3	19,336	-0.06%
2024/07/09	5.1	86.29	0.2	86.17	86.00	4.9	18,931	0.03%
2024/07/08	0.2	85.24	39.9	85.84	86.00	-39.7	18,906	-0.21%
2024/07/05	1.1	84.50	2.7	84.65	84.90	-1.6	18,872	-0.01%
2024/07/04	1.1	83.59	0.3	83.55	83.70	0.8	18,683	0.00%
2024/07/03	0	0.00	60.6	82.60	83.30	-60.6	18,577	-0.33%
2024/07/02	2	81.10	11.7	81.02	81.00	-9.7	18,231	-0.05%
2024/07/01	1.5	80.03	8.2	80.36	80.40	-6.7	18,105	-0.04%
2024/06/28	0	0.00	4.2	78.97	79.30	-4.2	17,915	-0.02%
2024/06/27	1	77.12	0	0.00	78.40	1	17,595	0.01%
2024/06/26	0	78.00	0.3	78.28	77.80	-0.2	17,536	0.00%
2024/06/25	10	78.20	0.1	78.15	78.50	10	17,452	0.06%
2024/06/24	2.2	78.06	2	78.50	78.10	0.2	17,366	0.00%
2024/06/21	0.6	77.97	0.2	78.10	78.30	0.5	17,199	0.00%
2024/06/20	4.6	77.70	5.2	77.86	78.00	-0.7	17,088	0.00%
2024/06/19	5.1	77.60	7.3	77.89	77.80	-2.2	17,157	-0.01%
2024/06/18	1.2	76.45	2.1	76.83	77.00	-0.9	17,177	-0.01%
2024/06/17	7.1	76.09	0	76.60	76.00	7	17,240	0.04%
2024/06/13	4	76.20	4.1	76.40	76.20	-0.1	17,306	0.00%
2024/06/12	3.5	76.30	0.1	76.70	76.00	3.5	17,691	0.02%
2024/06/11	59.5	77.27	2.4	77.51	77.30	57.1	17,840	0.32%
2024/06/07	1.1	75.25	6.2	75.76	76.00	-5.1	17,717	-0.03%
2024/06/06	1.1	74.03	11.2	74.65	75.20	-10.2	17,624	-0.06%
2024/06/05	0	0.00	5.1	73.82	74.00	-5.1	17,547	-0.03%
2024/06/04	0	73.40	2.1	73.58	73.60	-2.1	17,719	-0.01%
2024/06/03	0	0.00	1.4	73.62	73.80	-1.4	17,811	-0.01%
2024/05/31	3.4	73.09	8.7	73.13	73.40	-5.4	17,793	-0.03%
2024/05/30	2.7	71.98	0	0.00	71.90	2.7	17,416	0.02%
2024/05/29	7.1	72.65	0	0.00	72.40	7.1	17,207	0.04%
2024/05/28	1	74.20	5.1	73.52	73.80	-4.1	17,000	-0.02%
2024/05/27	12.7	73.12	1	73.40	73.50	11.7	17,189	0.07%
2024/05/24	4	73.20	1	73.80	73.30	3	17,134	0.02%
2024/05/23	6.1	72.42	0	0.00	72.50	6.1	16,972	0.04%
2024/05/22	3.1	73.10	0	0.00	73.50	3.1	16,921	0.02%
2024/05/21	4.2	72.65	3	72.73	72.90	1.2	16,866	0.01%
2024/05/20	0.8	73.62	0.3	73.70	73.80	0.5	16,774	0.00%
2024/05/17	2.5	74.74	3	74.43	74.60	-0.5	16,753	0.00%
2024/05/16	2.3	74.06	6.1	75.08	73.90	-3.8	16,559	-0.02%
2024/05/15	0	73.30	21.8	73.18	73.80	-21.7	16,076	-0.14%
2024/05/14	3	71.40	1.2	71.55	71.20	1.8	15,585	0.01%
2024/05/13	0.2	71.21	5.1	71.48	71.50	-4.9	15,535	-0.03%
2024/05/10	0.1	71.50	5.9	71.25	71.80	-5.8	15,359	-0.04%
2024/05/09	2	69.70	50	69.80	69.90	-48	14,925	-0.32%
2024/05/08	0	69.80	0	0.00	69.90	0	14,769	0.00%
2024/05/07	0.1	69.90	85.2	69.77	69.90	-85.1	14,815	-0.57%
2024/05/06	0	0.00	4	69.98	70.00	-4	14,722	-0.03%
2024/05/03	0	0.00	2	69.15	69.00	-2	14,643	-0.01%
2024/05/02	5	69.26	3.1	69.65	69.00	1.9	14,623	0.01%
2024/04/30	2.2	69.12	3	69.53	69.10	-0.8	14,584	-0.01%
2024/04/29	1	69.50	16.3	68.86	69.40	-15.3	14,502	-0.11%
2024/04/26	1.1	67.90	2	67.70	67.60	-0.9	14,280	-0.01%
2024/04/25	0	66.30	0	0.00	66.40	0	14,183	0.00%
2024/04/24	6	66.70	4.3	67.00	66.80	1.8	14,297	0.01%
2024/04/23	0	0.00	0.1	66.55	66.30	-0.1	14,674	0.00%
2024/04/22	0.2	65.80	1.6	66.13	66.20	-1.4	14,818	-0.01%
2024/04/19	8.9	65.06	0.2	65.80	65.00	8.7	14,682	0.06%
2024/04/18	3	65.90	12.1	66.34	66.30	-9.1	14,312	-0.06%
2024/04/17	4.1	65.85	15.9	66.00	66.00	-11.8	14,158	-0.08%
2024/04/16	15.9	66.09	0	0.00	65.70	15.9	14,009	0.11%
2024/04/15	2.1	67.21	2.7	67.59	67.40	-0.6	13,715	0.00%
2024/04/12	1.6	67.99	0	0.00	67.80	1.6	13,827	0.01%
2024/04/11	2.2	68.38	0	0.00	68.40	2.2	13,737	0.02%
2024/04/10	4.1	69.70	3.2	69.65	69.20	0.9	13,540	0.01%
2024/04/09	80	69.60	2	69.60	70.00	78	13,590	0.57%
2024/04/08	2.4	68.63	1	68.20	68.70	1.4	13,482	0.01%
2024/04/03	1.1	68.81	0	0.00	68.60	1.1	13,479	0.01%
2024/04/02	4.2	69.38	0	0.00	69.50	4.2	13,362	0.03%
2024/04/01	17.1	69.68	0	0.00	69.50	17.1	13,371	0.13%
2024/03/28	6	69.20	0	0.00	69.30	6	13,306	0.05%
2024/03/27	1.5	69.53	0	0.00	69.80	1.5	13,244	0.01%
2024/03/26	2	69.30	2.1	69.34	69.60	-0.1	13,283	0.00%
2024/03/25	5.1	69.26	0	0.00	69.00	5.1	13,373	0.04%
2024/03/22	2	70.09	0.1	70.90	69.60	1.9	13,255	0.01%
2024/03/21	1.1	70.12	4.7	70.39	70.70	-3.6	13,122	-0.03%
2024/03/20	0.1	69.80	0	0.00	69.60	0.1	13,290	0.00%
2024/03/19	1.1	69.06	2.3	69.72	69.80	-1.2	13,945	-0.01%
2024/03/18	0	0.00	1	69.60	69.50	-1	13,834	-0.01%
2024/03/15	3.7	69.67	0.6	69.60	69.60	3.1	13,747	0.02%
2024/03/14	4.2	70.10	4.6	70.38	70.70	-0.4	13,274	0.00%
2024/03/13	1.1	69.21	2.5	69.66	69.90	-1.4	13,016	-0.01%
2024/03/12	2	69.35	1.1	69.50	69.70	0.9	13,025	0.01%
2024/03/11	1	69.00	3.1	69.50	69.20	-2.1	12,911	-0.02%
2024/03/08	1	68.60	63.5	69.09	69.20	-62.5	12,838	-0.49%
2024/03/07	2.6	68.07	114.1	68.16	68.10	-111.5	12,575	-0.89%	大賣/鉅額交易
2024/03/05	1	67.30	0	0.00	67.30	1	12,754	0.01%
2024/03/04	1	67.26	0	0.00	67.40	1	12,816	0.01%
2024/03/01	2	67.51	1.5	67.53	67.40	0.5	12,878	0.00%
2024/02/29	0.9	67.34	0.6	67.86	68.00	0.3	12,846	0.00%
2024/02/27	1.2	66.90	0.1	67.00	66.90	1.1	12,588	0.01%
2024/02/26	0.1	66.50	2.2	66.88	66.90	-2.1	12,529	-0.02%
2024/02/23	0	0.00	3.1	66.70	66.60	-3.1	12,538	-0.02%
2024/02/22	2	66.30	1.2	66.30	66.50	0.8	12,925	0.01%
2024/02/21	3	66.08	1	66.20	66.30	2	13,007	0.02%
2024/02/20	1.5	66.00	2.2	66.48	66.50	-0.7	13,092	-0.01%
2024/02/19	2.1	65.90	2.1	66.10	66.10	0.1	13,089	0.00%
2024/02/16	1	65.50	0	0.00	65.90	1	13,316	0.01%
2024/02/15	0	0.00	6.8	65.43	65.30	-6.8	13,218	-0.05%
2024/02/05	0.5	64.20	2.2	64.95	64.70	-1.7	12,987	-0.01%
2024/02/02	0	0.00	0.4	64.50	64.90	-0.4	12,851	0.00%
2024/02/01	0	0.00	0.1	64.60	64.80	-0.1	12,788	0.00%
2024/01/30	0.1	64.20	0.3	64.20	64.30	-0.2	12,664	0.00%
2024/01/26	0	0.00	4	64.78	64.80	-4	12,633	-0.03%
2024/01/25	0	0.00	0.1	64.40	64.60	-0.1	12,627	0.00%
2024/01/24	3	64.40	0	0.00	64.40	3	12,680	0.02%
2024/01/23	2	63.60	0	0.00	63.90	2	12,652	0.02%
2024/01/22	0.1	63.20	1	63.10	63.20	-0.9	12,692	-0.01%
2024/01/18	0.1	62.50	1.2	62.28	62.30	-1.1	12,575	-0.01%
2024/01/17	4	62.55	0	0.00	62.30	4	12,378	0.03%
2024/01/16	5.6	63.23	1	63.20	63.20	4.6	12,011	0.04%
2024/01/11	0.9	63.90	0	0.00	63.90	0.9	12,340	0.01%
2024/01/10	0	0.00	6	63.95	64.00	-6	12,641	-0.05%
2024/01/09	10	64.10	1	64.40	64.00	9	12,669	0.07%
2024/01/08	2	64.00	0	0.00	64.10	2	12,707	0.02%
2024/01/05	4	63.30	0	0.00	63.20	4	12,586	0.03%
2024/01/04	1	63.50	1	63.50	63.50	0	12,612	0.00%
2024/01/03	0.5	63.73	1.1	63.81	63.70	-0.7	12,742	-0.01%
2024/01/02	0	0.00	0.1	64.50	64.60	-0.1	12,604	0.00%
2023/12/29	0	0.00	0.1	64.50	64.80	-0.1	12,693	0.00%
2023/12/28	0	0.00	51	64.67	64.90	-51	12,834	-0.40%
2023/12/27	0	0.00	3.4	64.11	64.60	-3.4	12,812	-0.03%
2023/12/26	0	0.00	0	64.00	64.30	0	12,796	0.00%
2023/12/22	50	63.40	0	0.00	63.50	50	12,920	0.39%
2023/12/21	0	0.00	11	63.23	63.40	-11	13,057	-0.08%
2023/12/20	1	63.60	0	0.00	63.60	1	13,042	0.01%
2023/12/19	0.7	63.90	0	0.00	63.90	0.7	13,026	0.01%
2023/12/18	0	0.00	4.1	64.11	64.50	-4.1	13,092	-0.03%
2023/12/15	1.5	65.03	244.5	65.20	65.10	-243	13,080	-1.86%	大賣/鉅額交易
2023/12/14	0	0.00	14.2	64.86	65.20	-14.2	12,662	-0.11%
2023/12/12	0.2	62.90	0	0.00	63.10	0.2	11,987	0.00%
2023/12/11	5	62.86	2	62.90	62.90	3	11,981	0.03%
2023/12/08	3.3	62.90	0	0.00	63.20	3.3	11,956	0.03%
2023/12/07	0.3	63.07	0.2	63.06	63.20	0.1	11,888	0.00%
2023/12/06	10.1	64.00	0	0.00	63.80	10.1	11,678	0.09%
2023/12/05	0.4	63.85	0.2	64.00	64.10	0.2	11,639	0.00%
2023/12/01	1	63.70	2	63.80	63.80	-1	11,614	-0.01%
2023/11/29	1	63.70	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	0.00	1	64.00	63.90	-1	11,377	-0.01%
2023/11/27	0.2	63.50	0	0.00	63.50	0.2	11,505	0.00%
2023/11/24	0	63.80	0	0.00	63.90	0	11,496	0.00%
2023/11/22	0	0.00	18	64.57	64.60	-18	11,573	-0.16%
2023/11/21	2	64.70	14.7	64.67	64.90	-12.7	11,556	-0.11%
2023/11/20	1	63.00	0.3	63.10	63.50	0.7	11,121	0.01%
2023/11/17	0	0.00	2.1	63.10	63.20	-2.1	11,019	-0.02%
2023/11/16	0	0.00	5.6	62.89	62.90	-5.6	10,907	-0.05%
2023/11/15	0	0.00	6.4	62.36	62.70	-6.4	10,849	-0.06%
2023/11/14	0	0.00	0.1	61.70	61.70	-0.1	10,586	0.00%
2023/11/13	0	0.00	9	61.58	61.70	-9	10,655	-0.08%
2023/11/10	0.1	61.40	1	61.50	61.50	-0.9	10,782	-0.01%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/07	0	61.30	1	61.50	61.50	-1	11,421	-0.01%
2023/11/06	0.1	61.60	5.1	61.50	61.50	-5	11,533	-0.04%
2023/11/03	0	0.00	2.1	61.19	61.30	-2.1	11,525	-0.02%
2023/11/02	2	60.90	0	0.00	60.90	2	11,606	0.02%
2023/11/01	0	0.00	1	60.20	60.00	-1	11,598	-0.01%
2023/10/31	0	0.00	0.5	59.96	60.10	-0.5	11,596	0.00%
2023/10/30	2	59.80	0	0.00	59.80	2	11,953	0.02%
2023/10/26	1	59.90	1	59.70	59.60	0	12,483	0.00%
2023/10/24	0.1	59.80	1	59.90	59.90	-0.9	12,831	-0.01%
2023/10/23	1.5	59.97	0.1	60.10	59.90	1.4	12,972	0.01%
2023/10/20	5.1	59.74	9	61.00	60.70	-3.9	12,837	-0.03%
2023/10/19	0.1	61.00	0.2	61.20	61.00	-0.1	12,622	0.00%
2023/10/18	1	60.99	0	0.00	61.40	1	12,692	0.01%
2023/10/17	0	0.00	0.3	61.34	61.30	-0.3	12,598	0.00%
2023/10/16	0.1	61.00	1	60.90	61.00	-0.9	13,008	-0.01%
2023/10/13	7.3	60.83	0.1	61.00	60.90	7.2	13,435	0.05%
2023/10/12	15	61.23	1	61.40	61.70	14	13,830	0.10%
2023/10/11	5.2	60.95	19	61.18	61.60	-13.8	13,883	-0.10%
2023/10/06	5	60.52	1	60.80	60.70	4	13,848	0.03%
2023/10/05	7.2	60.01	0	0.00	60.50	7.2	14,091	0.05%
2023/10/04	9.1	59.81	0	0.00	59.70	9.1	14,204	0.06%
2023/10/03	2	60.30	0	0.00	60.50	2	14,058	0.01%
2023/10/02	0.1	60.90	6.5	60.71	60.80	-6.4	14,187	-0.05%
2023/09/28	0	0.00	30	61.00	60.70	-30	14,444	-0.21%
2023/09/27	1	60.60	0	0.00	60.60	1	14,373	0.01%
2023/09/26	3.3	60.53	0	0.00	60.60	3.3	14,355	0.02%
2023/09/25	0	0.00	0.2	61.50	61.30	-0.2	14,201	0.00%
2023/09/22	1.2	61.07	0	0.00	61.00	1.2	14,276	0.01%
2023/09/21	0.3	61.62	0	0.00	61.40	0.3	14,252	0.00%
2023/09/20	0.1	62.40	1	62.50	62.10	-0.9	14,145	-0.01%
2023/09/19	20	62.60	0	0.00	62.60	20	14,108	0.14%
2023/09/15	10	62.80	0	0.00	62.50	10	14,283	0.07%
2023/09/14	0	0.00	3	63.00	62.90	-3	14,131	-0.02%
2023/09/13	4	62.35	0	0.00	62.40	4	14,265	0.03%
2023/09/12	0.1	61.96	0	0.00	62.10	0.1	14,457	0.00%
2023/09/11	5.1	61.78	120	61.57	61.90	-114.9	14,442	-0.80%	大賣/鉅額交易
2023/09/08	0.5	61.90	0	0.00	61.80	0.5	14,636	0.00%
2023/09/07	3.2	61.35	0	0.00	61.20	3.2	14,888	0.02%
2023/09/06	1.1	61.75	0	0.00	61.40	1.1	14,932	0.01%
2023/09/05	1.2	61.90	0	0.00	61.80	1.2	14,867	0.01%
2023/09/04	3.1	62.21	0	0.00	62.20	3.1	15,154	0.02%
2023/09/01	1.1	63.72	1	64.70	64.80	0.1	15,252	0.00%
2023/08/31	3.1	64.01	5	64.10	63.60	-1.9	15,202	-0.01%
2023/08/30	5	64.30	0.2	64.40	64.50	4.9	15,332	0.03%
2023/08/29	5	64.40	3.8	64.13	64.40	1.2	15,360	0.01%
2023/08/28	0	0.00	1.1	63.99	64.10	-1.1	15,470	-0.01%
2023/08/25	0.1	62.80	0.1	63.41	62.80	0	15,792	0.00%
2023/08/24	1	63.10	4	63.00	63.30	-3	15,792	-0.02%
2023/08/23	0	0.00	0.1	63.20	62.80	-0.1	15,914	0.00%
2023/08/22	61	62.70	0	0.00	62.80	61	15,989	0.38%
2023/08/21	10	62.50	1.6	63.08	63.10	8.4	16,090	0.05%
2023/08/18	12	62.68	1.4	62.76	62.40	10.6	16,100	0.07%
2023/08/17	60.1	61.70	2	62.10	62.50	58.1	16,188	0.36%
2023/08/16	16.2	62.70	0	0.00	62.50	16.2	16,093	0.10%
2023/08/15	3	63.37	0	0.00	63.50	3	16,282	0.02%
2023/08/14	4	63.75	0	0.00	63.90	4	16,421	0.02%
2023/08/11	21	65.46	0.6	65.50	65.40	20.4	16,400	0.12%
2023/08/10	0	0.00	5	65.54	65.40	-5	16,416	-0.03%
2023/08/08	12	65.04	2	65.40	65.20	10	16,380	0.06%
2023/08/07	2.1	65.29	1.5	65.30	65.50	0.7	16,382	0.00%
2023/08/04	1.1	64.63	0	0.00	64.80	1.1	16,316	0.01%
2023/08/02	1.6	65.54	7.5	65.22	65.10	-5.9	16,297	-0.04%
2023/08/01	1.5	65.90	3.7	66.25	66.50	-2.2	15,960	-0.01%
2023/07/31	5	65.54	6.2	66.08	65.50	-1.2	15,665	-0.01%
2023/07/28	1	65.10	14	65.24	65.40	-13	15,362	-0.08%
2023/07/27	3	64.77	5.6	65.32	65.50	-2.6	15,296	-0.02%
2023/07/26	15.5	63.29	6.7	63.96	64.50	8.8	15,046	0.06%
2023/07/25	1	63.00	1	62.80	62.90	0	15,020	0.00%
2023/07/24	22	62.78	3.8	62.64	62.60	18.2	15,005	0.12%
2023/07/21	6	63.03	36	63.07	63.00	-30	15,021	-0.20%
2023/07/20	4.7	63.41	34.3	63.52	63.50	-29.6	14,889	-0.20%
2023/07/19	17.3	65.37	8.1	65.10	64.80	9.2	14,630	0.06%
2023/07/18	5	65.32	3	65.57	65.60	2	14,191	0.01%
2023/07/17	7.5	64.22	7.1	64.40	65.00	0.4	13,720	0.00%
2023/07/14	1.3	62.15	11.4	62.08	62.50	-10.1	13,211	-0.08%
2023/07/13	4.1	61.73	0	0.00	61.70	4.1	13,027	0.03%
2023/07/12	0	0.00	3.9	61.88	62.00	-3.9	12,912	-0.03%
2023/07/11	2.6	61.46	2	61.45	61.40	0.6	12,824	0.00%
2023/07/10	4.2	60.36	3	60.47	60.20	1.2	12,675	0.01%
2023/07/07	2.1	59.86	0	0.00	60.00	2.1	12,651	0.02%
2023/07/06	2.1	60.55	0	0.00	60.30	2.1	12,548	0.02%
2023/07/05	1.1	61.10	0	0.00	61.00	1.1	12,260	0.01%
2023/07/04	9	60.93	0	0.00	60.90	9	12,220	0.07%
2023/07/03	0	0.00	2	61.20	61.30	-2	12,203	-0.02%
2023/06/30	3.3	60.92	0	0.00	60.80	3.3	12,278	0.03%
2023/06/29	1	61.50	1	61.80	61.30	0	12,180	0.00%
2023/06/28	0	0.00	5.3	61.20	61.40	-5.3	12,081	-0.04%
2023/06/27	0	0.00	0.1	60.80	60.60	-0.1	12,038	0.00%
2023/06/26	0.3	61.20	0	0.00	60.80	0.3	11,997	0.00%
2023/06/21	0	0.00	2	61.20	61.40	-2	11,924	-0.02%
2023/06/20	1	61.10	0	0.00	61.10	1	11,955	0.01%
2023/06/19	0.1	61.04	1	61.10	61.30	-0.9	12,081	-0.01%
2023/06/16	3	61.47	3	61.50	61.10	0	12,007	0.00%
2023/06/15	3	61.57	0.1	61.50	61.60	2.9	11,954	0.02%
2023/06/14	0	0.00	0.4	62.00	61.80	-0.4	12,219	0.00%
2023/06/13	1.3	61.20	0	0.00	61.10	1.3	12,343	0.01%
2023/06/12	11.1	61.22	0	0.00	61.20	11.1	12,213	0.09%
2023/06/09	0.2	61.20	1	61.20	61.20	-0.9	12,360	-0.01%
2023/06/08	3.3	60.95	0.3	61.90	60.80	3.1	12,494	0.02%
2023/06/07	0	0.00	4	61.93	61.80	-4	12,352	-0.03%
2023/06/06	8.3	61.60	50	61.70	61.90	-41.7	12,304	-0.34%
2023/06/05	0	0.00	1.1	61.97	61.70	-1.1	12,299	-0.01%
2023/06/02	50.3	60.60	5	60.80	60.60	45.3	12,012	0.38%
2023/06/01	1.1	60.17	0	0.00	60.40	1.1	12,041	0.01%
2023/05/31	0	61.10	1	61.00	60.80	-1	11,927	-0.01%
2023/05/30	10.1	61.05	0	0.00	60.80	10.1	11,582	0.09%
2023/05/29	0	0.00	5.2	61.31	61.10	-5.2	11,633	-0.04%
2023/05/26	224.3	60.11	0	0.00	60.50	224.3	11,608	1.93%	大買/鉅額交易
2023/05/25	0.1	60.65	0	0.00	60.40	0.1	11,589	0.00%
2023/05/24	5	60.80	3	60.93	61.40	2	11,565	0.02%
2023/05/23	0	0.00	0.9	61.63	61.40	-0.9	11,496	-0.01%
2023/05/22	0.1	61.61	1.3	61.60	61.70	-1.2	11,417	-0.01%
2023/05/19	0	0.00	2.2	61.51	61.60	-2.2	11,470	-0.02%
2023/05/18	10.4	60.23	7.4	60.84	61.10	3	11,160	0.03%
2023/05/17	0	0.00	4.3	60.00	60.20	-4.3	10,900	-0.04%
2023/05/16	10	59.40	2	59.80	59.80	8	10,761	0.07%
2023/05/15	0	0.00	8.4	59.01	59.40	-8.4	10,721	-0.08%
2023/05/12	5.1	58.91	0	0.00	59.00	5.1	10,668	0.05%
2023/05/11	0	0.00	316	59.70	59.50	-316	10,614	-2.98%	大賣/鉅額交易
2023/05/10	1.1	58.92	0	0.00	59.20	1.1	10,585	0.01%
2023/05/09	0.7	59.30	0	0.00	59.50	0.7	10,632	0.01%
2023/05/08	0	0.00	3	59.27	59.40	-3	10,733	-0.03%
2023/05/05	2.1	59.00	0.2	59.10	59.10	1.9	10,707	0.02%
2023/05/04	0	0.00	0.7	58.90	59.10	-0.7	10,960	-0.01%
2023/05/03	1	58.40	2.7	58.43	58.60	-1.7	11,141	-0.02%
2023/05/02	0.1	58.70	6	58.60	58.80	-5.9	11,425	-0.05%
2023/04/28	0.1	59.00	2.5	59.16	59.00	-2.4	11,833	-0.02%
2023/04/26	1	57.50	0	0.00	57.80	1	11,935	0.01%
2023/04/25	0	57.90	2	58.00	57.50	-2	11,854	-0.02%
2023/04/24	0	0.00	0.6	57.98	58.10	-0.6	11,882	0.00%
2023/04/21	3	58.10	4	58.10	57.90	-1	12,012	-0.01%
2023/04/20	0.1	57.80	0	0.00	57.90	0.1	12,097	0.00%
2023/04/19	2	58.50	8	58.80	58.20	-6	12,308	-0.05%
2023/04/18	0	0.00	1	58.60	58.60	-1	12,313	-0.01%
2023/04/14	9	58.23	4.1	58.10	58.60	4.9	12,465	0.04%
2023/04/13	2	57.40	0.1	57.50	57.40	1.9	12,353	0.02%
2023/04/12	12	57.10	0	0.00	57.30	12	12,300	0.10%
2023/04/11	2.1	56.85	0.3	57.10	57.10	1.8	12,297	0.01%
2023/04/10	5	57.10	48	57.00	57.10	-43	12,282	-0.35%
2023/04/07	0	0.00	0.3	56.90	56.90	-0.3	12,277	0.00%
2023/03/31	0.1	57.00	0.1	56.90	56.50	0.1	12,223	0.00%
2023/03/30	0.1	56.70	2	56.80	56.80	-1.9	12,212	-0.02%
2023/03/29	0	0.00	1.1	56.42	56.90	-1.1	12,306	-0.01%
2023/03/28	1	56.50	1	56.40	56.50	0	12,543	0.00%
2023/03/24	0.2	56.41	2	56.30	56.30	-1.8	13,079	-0.01%
2023/03/23	1	55.90	7	56.20	56.50	-6	13,077	-0.05%
2023/03/22	2	56.10	1.2	56.21	56.20	0.8	13,097	0.01%
2023/03/21	4.1	55.40	0.1	55.43	55.30	3.9	13,028	0.03%
2023/03/20	32.3	55.01	0	0.00	55.00	32.3	13,252	0.24%
2023/03/17	4.1	55.65	0	0.00	55.50	4.1	13,148	0.03%
2023/03/16	12.9	55.30	0	0.00	55.10	12.9	13,023	0.10%
2023/03/15	1.1	56.52	0.1	56.80	56.50	1	12,799	0.01%
2023/03/14	3.6	56.87	0.3	56.80	56.70	3.3	12,817	0.03%
2023/03/13	5.4	57.58	0	0.00	57.70	5.4	12,695	0.04%
2023/03/10	3.1	58.63	0	0.00	58.30	3.1	12,600	0.02%
2023/03/09	3.2	59.61	0	0.00	59.40	3.2	12,587	0.03%
2023/03/08	0.1	59.70	0	0.00	60.00	0.1	13,017	0.00%
2023/03/06	1	60.00	2	59.80	60.00	-1	13,412	-0.01%
2023/03/03	1	59.70	0	0.00	59.50	1	13,565	0.01%
2023/03/02	0.1	59.04	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	9.3	59.07	0	0.00	59.00	9.3	13,838	0.07%
2023/02/24	9	59.61	0	0.00	60.00	9	13,752	0.07%
2023/02/23	1	60.00	2	59.80	59.80	-1	13,705	-0.01%
2023/02/21	1	60.30	1	60.30	60.20	0	13,571	0.00%
2023/02/20	0	0.00	11.4	60.98	60.70	-11.4	13,746	-0.08%
2023/02/17	1	60.10	2.1	60.10	60.30	-1.1	13,818	-0.01%
2023/02/16	0.3	59.60	0	0.00	59.40	0.3	13,941	0.00%
2023/02/15	0.1	59.50	0.1	60.20	59.50	-0.1	14,446	0.00%
2023/02/14	0	0.00	5	60.08	60.10	-5	14,414	-0.03%
2023/02/13	5.1	58.60	0.6	59.50	59.50	4.5	14,449	0.03%
2023/02/10	6.4	58.82	0	0.00	58.90	6.4	14,442	0.04%
2023/02/09	0.1	59.15	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	2	59.20	0	0.00	59.20	2	14,506	0.01%
2023/02/07	6	59.60	0	0.00	59.40	6	14,443	0.04%
2023/02/06	0.1	59.37	10.5	59.50	59.40	-10.4	14,380	-0.07%
2023/02/03	11	59.99	1.1	60.11	59.80	10	14,258	0.07%
2023/02/02	3.1	60.23	4	60.30	60.50	-0.9	14,283	-0.01%
2023/02/01	2.3	59.68	0	0.00	60.00	2.3	14,100	0.02%
2023/01/31	0	60.50	0	0.00	60.20	0	14,018	0.00%
2023/01/30	2.1	60.47	6.8	61.18	61.00	-4.7	13,815	-0.03%
2023/01/17	0.4	59.70	3.1	59.96	59.80	-2.7	13,454	-0.02%
2023/01/16	0.1	59.30	6	59.40	59.40	-5.9	13,298	-0.04%
2023/01/13	0	58.90	9.5	59.48	58.70	-9.5	13,228	-0.07%
2023/01/12	0	0.00	2	58.70	58.90	-2	13,367	-0.01%
2023/01/11	1	58.30	0	0.00	58.10	1	13,519	0.01%
2023/01/10	1	58.80	5	58.90	59.20	-4	13,552	-0.03%
2023/01/09	0	0.00	4.2	59.32	59.60	-4.2	13,546	-0.03%
2023/01/06	0	58.30	20	58.50	58.50	-20	13,433	-0.15%
2023/01/05	0	57.90	4.1	58.22	58.50	-4	13,640	-0.03%
2023/01/04	0	0.00	1.1	57.19	57.20	-1.1	13,576	-0.01%
2023/01/03	0	0.00	1	55.90	56.40	-1	13,773	-0.01%
2022/12/30	1	56.40	1	56.50	56.30	0	13,759	0.00%
2022/12/29	0	56.19	0	0.00	56.00	0	13,846	0.00%
2022/12/28	2	56.80	0	0.00	56.70	2	13,972	0.01%
2022/12/27	0	0.00	3	57.20	57.10	-3	14,063	-0.02%
2022/12/23	0.1	56.80	2	56.60	56.70	-1.9	14,784	-0.01%
2022/12/22	0	0.00	1.1	56.50	56.80	-1.1	15,006	-0.01%
2022/12/21	0	0.00	2	56.50	56.20	-2	15,258	-0.01%
2022/12/20	4.6	55.59	0	0.00	56.20	4.6	15,379	0.03%
2022/12/19	0.3	56.55	1	56.60	56.60	-0.7	15,446	0.00%
2022/12/16	2.4	56.45	0	0.00	56.10	2.4	15,360	0.02%
2022/12/15	1	56.90	0	0.00	57.30	1	15,307	0.01%
2022/12/14	1.1	57.63	1	57.60	57.50	0.1	15,496	0.00%
2022/12/12	1.1	56.86	1	56.70	57.50	0.1	15,523	0.00%
2022/12/09	1	57.60	0	0.00	57.50	1	15,492	0.01%
2022/12/08	6.7	57.40	0	0.00	57.00	6.7	15,543	0.04%
2022/12/07	2	58.01	0	0.00	58.20	2	15,569	0.01%
2022/12/06	12.2	58.11	0	0.00	58.40	12.2	15,598	0.08%
2022/12/05	10.1	59.55	4	59.60	59.20	6	15,665	0.04%
2022/12/02	5	60.40	1	60.40	60.10	4	15,697	0.03%
2022/12/01	4.1	60.47	1	60.30	60.40	3.1	15,818	0.02%
2022/11/30	2.2	60.62	2.1	60.80	60.80	0.2	15,651	0.00%
2022/11/29	0.1	59.30	8.7	58.93	59.60	-8.6	15,187	-0.06%
2022/11/28	1.4	57.65	14.3	58.31	57.90	-12.9	14,933	-0.09%
2022/11/24	5.5	57.49	6.1	57.58	57.70	-0.5	14,815	0.00%
2022/11/23	2.1	57.05	5	56.00	57.10	-2.9	14,784	-0.02%
2022/11/18	0.1	55.45	0	0.00	55.30	0.1	14,865	0.00%
2022/11/17	2	54.90	1	55.50	55.50	1	14,939	0.01%
2022/11/16	1.2	55.50	1	56.40	55.50	0.2	15,000	0.00%
2022/11/15	0	55.90	0	0.00	56.40	0	14,972	0.00%
2022/11/14	1	56.00	2	56.05	56.30	-1	14,896	-0.01%
2022/11/11	0	0.00	7.3	54.97	55.50	-7.3	14,748	-0.05%
2022/11/10	0.1	53.06	0	0.00	52.80	0.1	14,303	0.00%
2022/11/09	2	53.64	0	0.00	53.70	2	14,324	0.01%
2022/11/08	0	0.00	0.2	53.20	53.20	-0.2	14,272	0.00%
2022/11/07	0.1	52.00	15.1	52.36	52.80	-15	14,314	-0.10%
2022/11/03	0	0.00	0	51.60	51.70	0	14,659	0.00%
2022/11/02	0.1	52.00	1	52.10	51.90	-0.9	14,696	-0.01%
2022/11/01	0.1	51.70	1.2	51.79	52.00	-1	14,820	-0.01%
2022/10/31	2	51.55	0.1	51.20	51.00	1.9	15,003	0.01%
2022/10/28	0.1	51.20	10	51.30	51.50	-9.9	15,117	-0.07%
2022/10/27	0	0.00	0	51.30	51.10	0	15,265	0.00%
2022/10/26	0	0.00	1	50.40	50.40	-1	15,365	-0.01%
2022/10/24	0	50.00	0	0.00	49.80	0	15,418	0.00%
2022/10/21	3	49.63	0	0.00	49.65	3	15,610	0.02%
2022/10/20	0.1	49.50	0	0.00	49.95	0.1	16,274	0.00%
2022/10/19	10	50.30	0	0.00	50.40	10	16,593	0.06%
2022/10/18	0	0.00	8.3	49.78	50.50	-8.3	16,666	-0.05%
2022/10/17	1.2	48.57	1	48.00	48.70	0.2	16,711	0.00%
2022/10/14	9	48.70	0	0.00	48.45	9	16,847	0.05%
2022/10/13	8.1	48.75	2	48.63	48.15	6.1	17,060	0.04%
2022/10/12	2	49.23	0	0.00	49.60	2	17,138	0.01%
2022/10/11	2	49.55	0	0.00	49.50	2	17,391	0.01%
2022/10/07	1	50.70	6	50.63	50.70	-5	17,483	-0.03%
2022/10/06	6.1	50.70	6	50.60	50.70	0.1	17,702	0.00%
2022/10/05	8.2	50.60	2	50.70	50.60	6.2	17,977	0.03%
2022/10/04	12	49.26	0	49.45	49.45	12	18,198	0.07%
2022/10/03	7.4	49.02	0	0.00	48.90	7.4	18,097	0.04%
2022/09/30	16.7	49.39	0	0.00	49.90	16.7	18,121	0.09%
2022/09/29	3.3	50.03	0	0.00	50.30	3.3	17,935	0.02%
2022/09/28	3.2	50.83	11	50.54	50.10	-7.9	17,904	-0.04%
2022/09/27	2.6	52.49	0	0.00	51.90	2.6	17,867	0.01%
2022/09/26	2.8	52.56	0.4	53.10	52.90	2.4	17,813	0.01%
2022/09/23	2.1	54.01	0	0.00	53.80	2.1	17,932	0.01%
2022/09/22	7.3	53.15	0.5	53.30	54.40	6.8	18,087	0.04%
2022/09/21	0.1	57.00	2	56.95	56.50	-1.9	17,955	-0.01%
2022/09/19	1	56.71	0	0.00	56.80	1	17,853	0.01%
2022/09/16	0.3	56.56	0	0.00	56.50	0.3	17,869	0.00%
2022/09/15	2	56.75	0	0.00	56.80	2	17,757	0.01%
2022/09/14	3.5	56.71	0	0.00	56.70	3.5	17,795	0.02%
2022/09/13	4.1	57.51	0	0.00	57.70	4.1	17,951	0.02%
2022/09/08	0.1	56.50	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	4.2	56.08	0	0.00	56.10	4.2	18,272	0.02%
2022/09/06	0	57.00	0	0.00	56.90	0	18,236	0.00%
2022/09/05	3.1	56.60	5	56.70	56.60	-1.9	18,410	-0.01%
2022/09/02	1	56.61	0.2	57.20	56.60	0.8	18,653	0.00%
2022/09/01	2.3	56.79	0	0.00	57.10	2.3	18,831	0.01%
2022/08/31	3.1	57.15	1	57.60	57.40	2.1	18,843	0.01%
2022/08/30	1.1	57.78	0	0.00	57.30	1.1	18,747	0.01%
2022/08/29	0.4	57.82	0	0.00	57.60	0.4	18,924	0.00%
2022/08/26	7.2	58.69	0	0.00	58.50	7.2	18,938	0.04%
2022/08/25	1.1	58.52	0	0.00	58.30	1.1	18,981	0.01%
2022/08/24	2.1	58.11	0	0.00	58.30	2.1	19,096	0.01%
2022/08/23	6.3	58.34	0	0.00	58.20	6.3	20,315	0.03%
2022/08/22	17.3	58.95	0	0.00	58.80	17.3	20,608	0.08%
2022/08/19	1	59.50	0	0.00	60.00	1	20,843	0.00%
2022/08/18	3.3	59.88	1.2	60.10	60.00	2	21,181	0.01%
2022/08/17	6.6	60.22	0	0.00	60.50	6.6	21,624	0.03%
2022/08/16	0.1	60.20	1	60.21	60.00	-0.9	21,915	0.00%
2022/08/15	2	60.30	5	60.08	60.10	-3	22,460	-0.01%
2022/08/12	0	0.00	1	60.00	60.00	-1	22,599	0.00%
2022/08/11	7	59.40	1.1	59.98	59.90	5.9	22,914	0.03%
2022/08/10	1.3	58.21	0	0.00	58.20	1.3	23,040	0.01%
2022/08/09	0.1	58.10	0	0.00	57.90	0.1	23,536	0.00%
2022/08/08	3.1	57.78	3	57.10	58.10	0.1	24,189	0.00%
2022/08/05	0	0.00	1.1	56.92	57.00	-1.1	24,727	0.00%
2022/08/04	3.1	55.87	0	0.00	56.00	3.1	25,216	0.01%
2022/08/03	1.1	55.83	0	0.00	56.60	1.1	25,415	0.00%
2022/08/02	1.9	55.83	0	0.00	56.60	1.9	25,976	0.01%
2022/08/01	0	56.70	0	0.00	56.60	0	26,481	0.00%
2022/07/29	3	55.90	5	56.30	56.10	-2	27,374	-0.01%
2022/07/28	3.2	55.99	1	56.00	56.30	2.2	27,378	0.01%
2022/07/27	10.4	55.05	1	55.40	55.30	9.4	27,223	0.03%
2022/07/26	10.2	59.20	2	59.40	59.20	8.2	26,627	0.03%
2022/07/25	16.1	59.00	0	0.00	59.20	16.1	26,269	0.06%
2022/07/22	1	58.40	0	0.00	58.40	1	26,169	0.00%
2022/07/21	5.1	58.01	4	57.85	58.40	1.1	26,216	0.00%
2022/07/20	4.2	58.43	0	0.00	58.10	4.2	26,099	0.02%
2022/07/19	6	58.83	0	0.00	58.60	6	26,050	0.02%
2022/07/18	1.2	59.56	4	58.95	59.60	-2.8	25,942	-0.01%
2022/07/15	15	57.68	7	57.76	57.30	8	25,728	0.03%
2022/07/14	3.1	58.31	0	0.00	58.30	3.1	25,586	0.01%
2022/07/13	9	57.91	11	58.22	58.70	-2	25,488	-0.01%
2022/07/12	12.4	56.14	0	0.00	55.80	12.4	25,377	0.05%
2022/07/11	2.2	58.64	0	0.00	58.20	2.2	25,036	0.01%
2022/07/08	0.4	59.11	0	0.00	58.90	0.4	25,076	0.00%
2022/07/07	3.1	57.87	0.5	58.83	59.20	2.6	24,927	0.01%
2022/07/06	11.5	58.57	0.7	58.57	58.20	10.7	24,827	0.04%
2022/07/05	0.1	59.43	3.1	59.50	60.30	-3	24,783	-0.01%
2022/07/04	12.2	57.83	0	0.00	57.90	12.2	24,607	0.05%
2022/07/01	106.9	58.61	1.4	59.69	58.30	105.5	24,789	0.43%	大買/鉅額交易
2022/06/30	11.3	60.15	0	0.00	59.80	11.3	24,569	0.05%
2022/06/29	2	60.80	1	61.20	60.80	1	24,593	0.00%
2022/06/28	6	61.47	0	0.00	61.60	6	24,565	0.02%
2022/06/27	0	0.00	3	62.47	61.90	-3	24,701	-0.01%
2022/06/24	1	61.90	2	61.85	61.90	-1	24,659	0.00%
2022/06/23	2.3	60.86	0	0.00	61.10	2.3	24,684	0.01%
2022/06/22	2	61.80	0	0.00	61.70	2	24,595	0.01%
2022/06/21	0	0.00	5	63.10	63.20	-5	24,682	-0.02%
2022/06/20	6.2	60.96	0	0.00	60.20	6.2	24,679	0.02%
2022/06/17	25.1	61.13	7	61.04	60.80	18.1	24,543	0.07%
2022/06/16	2	61.70	8	62.30	61.90	-6	24,428	-0.02%
2022/06/15	1	61.80	0	0.00	61.80	1	24,586	0.00%
2022/06/14	5	61.74	30	62.40	62.00	-25	24,679	-0.10%
2022/06/13	3	61.70	1	62.00	61.80	2	24,582	0.01%
2022/06/10	0.4	62.94	5	62.60	62.90	-4.6	24,422	-0.02%
2022/06/09	2.1	63.18	0.3	63.60	63.40	1.8	24,384	0.01%
2022/06/08	0	64.00	1	63.80	63.80	-1	24,372	0.00%
2022/06/07	0.1	63.97	0	0.00	63.40	0.1	24,563	0.00%
2022/06/06	1.1	63.34	0	0.00	64.00	1.1	24,544	0.00%
2022/06/02	8	63.75	2	63.80	63.70	6	25,130	0.02%
2022/06/01	39.6	63.53	1	63.60	63.60	38.6	25,783	0.15%
2022/05/31	3.1	63.51	6	63.75	64.10	-2.9	25,952	-0.01%
2022/05/30	55.1	62.27	56	63.06	63.20	-0.9	24,693	0.00%
2022/05/27	0	60.60	6	61.23	61.30	-6	24,505	-0.02%
2022/05/26	9	60.20	2	60.10	59.70	7	24,455	0.03%
2022/05/25	8.7	59.41	6	59.57	59.50	2.7	24,745	0.01%
2022/05/24	3.2	60.46	6	60.50	60.10	-2.8	24,729	-0.01%
2022/05/23	7.1	60.42	3	61.00	60.50	4.1	24,463	0.02%
2022/05/19	4.5	61.77	0	61.90	61.60	4.5	23,987	0.02%
2022/05/18	4.2	62.85	4	63.55	63.70	0.2	23,626	0.00%
2022/05/17	7.2	61.69	2	61.80	61.60	5.2	23,407	0.02%
2022/05/16	6.4	61.84	7	61.69	62.40	-0.6	23,070	0.00%
2022/05/13	78.2	62.95	0	0.00	63.50	78.2	22,557	0.35%
2022/05/12	16.3	64.22	6	64.70	63.30	10.3	22,023	0.05%
2022/05/11	6.3	66.13	0	0.00	66.20	6.3	21,432	0.03%
2022/05/10	36.6	66.60	3	66.60	67.10	33.6	21,167	0.16%
2022/05/09	66.4	68.60	102	68.39	67.80	-35.6	20,607	-0.17%	大賣/
2022/05/06	88.8	71.07	12.8	70.85	71.30	75.9	20,087	0.38%
2022/05/05	0.4	74.79	0	0.00	74.50	0.4	19,489	0.00%
2022/05/04	0.1	74.00	0.1	74.50	74.60	0	19,498	0.00%
2022/05/03	0.1	73.76	1	74.10	73.70	-0.9	19,964	0.00%
2022/04/29	3.2	73.97	11.9	73.84	74.40	-8.7	20,183	-0.04%
2022/04/28	15.4	73.01	0.3	73.10	73.40	15.1	20,493	0.07%
2022/04/27	38.1	73.32	0	0.00	73.20	38.1	20,536	0.19%
2022/04/26	0	74.52	2.6	75.03	75.10	-2.6	20,477	-0.01%
2022/04/25	2.1	74.39	0	0.00	74.80	2.1	20,531	0.01%
2022/04/22	0.2	74.34	2	75.55	75.90	-1.8	20,641	-0.01%
2022/04/21	1.1	74.12	0	0.00	74.60	1.1	20,967	0.01%
2022/04/20	1	74.90	0	0.00	74.90	1	21,629	0.00%
2022/04/19	0	73.90	0	0.00	73.50	0	22,024	0.00%
2022/04/18	1.5	74.19	0	0.00	73.90	1.5	23,113	0.01%
2022/04/15	1.2	75.17	1	75.20	75.10	0.2	23,008	0.00%
2022/04/14	2.2	75.82	0	0.00	75.60	2.2	23,233	0.01%
2022/04/13	0	0.00	0.2	76.00	76.40	-0.2	23,341	0.00%
2022/04/12	1.2	75.71	0	0.00	75.80	1.2	23,389	0.00%
2022/04/11	1.1	76.50	0.1	76.30	76.50	1	23,312	0.00%
2022/04/08	2.3	76.36	1	75.90	76.30	1.3	23,313	0.01%
2022/04/07	15.3	76.70	1	77.30	76.00	14.3	23,325	0.06%
2022/04/06	1.1	77.00	4.5	77.18	77.50	-3.4	23,191	-0.01%
2022/04/01	18.1	76.74	0.5	76.80	77.10	17.6	23,165	0.08%
2022/03/31	11.4	76.69	1	76.10	76.50	10.4	22,973	0.05%
2022/03/30	6	75.40	3.2	75.84	76.10	2.8	22,906	0.01%
2022/03/29	2	75.40	0	0.00	75.20	2	22,733	0.01%
2022/03/28	0.1	74.80	3.9	75.00	75.10	-3.8	22,732	-0.02%
2022/03/25	0.1	75.20	1	75.10	75.00	-0.9	22,702	0.00%
2022/03/24	4.1	75.10	1	75.50	75.50	3.1	22,799	0.01%
2022/03/23	0	75.90	6.1	75.54	75.90	-6.1	24,044	-0.03%
2022/03/22	1.3	74.22	0.2	74.00	74.30	1.1	23,782	0.00%
2022/03/21	0.1	74.37	0	0.00	74.30	0.1	23,744	0.00%
2022/03/18	0.3	74.96	1	75.30	74.30	-0.8	23,722	0.00%
2022/03/17	90	74.60	3	74.43	74.80	87	23,610	0.37%
2022/03/16	0.7	73.19	5	72.92	73.10	-4.3	23,482	-0.02%
2022/03/15	1.4	72.31	0	0.00	72.70	1.4	23,502	0.01%
2022/03/14	0.5	73.33	1.3	73.55	72.70	-0.8	23,667	0.00%
2022/03/11	7.1	72.89	0	0.00	72.70	7.1	23,716	0.03%
2022/03/10	2	73.40	21	73.29	73.80	-19	23,731	-0.08%
2022/03/09	0.3	71.90	0	0.00	71.70	0.3	23,650	0.00%
2022/03/08	9.5	70.43	3.1	70.94	70.60	6.4	23,509	0.03%
2022/03/07	52.5	71.76	2	72.55	71.70	50.5	22,942	0.22%
2022/03/04	13.2	74.59	90	74.60	74.40	-76.8	22,811	-0.34%
2022/03/03	3	75.70	5	75.90	75.60	-2	22,695	-0.01%
2022/03/02	0.7	75.80	5	75.50	75.60	-4.3	23,078	-0.02%
2022/03/01	3	75.53	30.3	75.24	76.20	-27.3	22,997	-0.12%
2022/02/25	12.2	75.01	37	75.15	75.10	-24.8	22,848	-0.11%
2022/02/24	17.4	75.90	2	75.65	75.90	15.4	22,426	0.07%
2022/02/23	0.3	76.69	10	76.70	76.50	-9.7	22,153	-0.04%
2022/02/22	15.6	76.38	13	76.46	76.50	2.6	22,435	0.01%
2022/02/21	13	77.30	0	0.00	77.60	13	22,575	0.06%
2022/02/18	10	77.50	1	78.00	77.80	9	23,102	0.04%
2022/02/17	0.7	78.04	14.1	77.90	78.20	-13.4	23,247	-0.06%
2022/02/16	1	77.60	11	77.52	77.80	-10	23,189	-0.04%
2022/02/15	2	77.10	3	77.10	76.60	-1	23,115	0.00%
2022/02/14	5.5	76.16	2	76.15	76.10	3.5	23,054	0.02%
2022/02/11	35	76.91	1	77.00	77.30	34	23,073	0.15%
2022/02/10	0.2	77.05	1	77.00	77.40	-0.8	23,110	0.00%
2022/02/09	5	76.80	1	76.90	77.10	4	23,163	0.02%
2022/02/08	97.5	77.17	0	0.00	76.80	97.5	23,129	0.42%
2022/02/07	1.1	76.23	10	76.72	77.10	-8.9	23,051	-0.04%
2022/01/26	1.6	75.71	0	0.00	75.60	1.6	22,821	0.01%
2022/01/25	5.7	75.39	0.1	75.70	75.50	5.6	23,018	0.02%
2022/01/24	2.1	76.04	6	75.78	76.50	-3.9	22,773	-0.02%
2022/01/21	9.5	76.90	1	77.40	76.70	8.5	23,084	0.04%
2022/01/20	4.4	78.30	0.1	78.40	78.30	4.3	22,715	0.02%
2022/01/19	4.4	79.00	4.2	79.02	78.80	0.2	22,644	0.00%
2022/01/18	1	79.10	5	79.44	79.40	-4	22,617	-0.02%
2022/01/17	6.5	78.96	1.1	79.37	78.90	5.4	22,492	0.02%
2022/01/14	1.5	80.14	1.1	80.08	80.40	0.4	22,259	0.00%
2022/01/13	7.1	81.02	16.5	80.72	81.60	-9.4	21,985	-0.04%
2022/01/12	14.9	79.68	20.5	79.75	80.00	-5.7	21,365	-0.03%
2022/01/11	10	78.82	45	78.54	79.90	-35	20,931	-0.17%
2022/01/10	0.2	76.00	1	76.30	76.40	-0.8	19,839	0.00%
2022/01/07	5	75.82	18	76.16	75.70	-13	19,874	-0.07%
2022/01/06	3.9	75.58	0	0.00	75.90	3.9	19,670	0.02%
2022/01/05	1	75.10	3	75.57	75.70	-2	19,602	-0.01%
2022/01/04	4.5	75.30	3	75.33	75.30	1.5	19,658	0.01%
2022/01/03	2.3	75.49	0	0.00	75.30	2.3	19,625	0.01%
2021/12/30	1	76.30	11.1	76.44	76.30	-10.1	19,745	-0.05%
2021/12/29	1	76.30	0	0.00	76.60	1	19,899	0.01%
2021/12/28	0	0.00	5	75.66	75.90	-5	19,971	-0.03%
2021/12/27	5	75.40	0.8	75.20	75.20	4.2	20,035	0.02%
2021/12/24	2	75.00	0.2	75.04	75.20	1.8	20,450	0.01%
2021/12/23	1	74.51	0	0.00	74.80	1	20,499	0.01%
2021/12/22	2.9	74.55	0	0.00	74.40	2.9	20,660	0.01%
2021/12/21	2	74.30	1.1	74.82	74.80	0.9	20,663	0.00%
2021/12/20	11.2	74.27	4	74.03	74.10	7.2	20,665	0.03%
2021/12/17	0	0.00	0.1	75.10	74.30	-0.1	20,632	0.00%
2021/12/15	2.1	74.70	1	74.70	74.60	1.1	19,813	0.01%
2021/12/14	8.1	74.84	5	74.90	74.90	3.1	20,293	0.02%
2021/12/13	11	75.86	0	0.00	75.70	11	20,323	0.05%
2021/12/10	1.1	75.91	0	0.00	75.90	1.1	20,383	0.01%
2021/12/09	1	75.60	4	75.80	76.00	-3	20,596	-0.01%
2021/12/08	10	75.20	5	76.00	76.00	5	21,110	0.02%
2021/12/07	3	74.47	17	74.98	75.30	-14	20,922	-0.07%
2021/12/06	0	0.00	3	74.07	74.10	-3	20,895	-0.01%
2021/12/03	9.8	74.01	6	74.52	73.90	3.8	21,114	0.02%
2021/12/02	0.3	73.90	0	0.00	73.70	0.3	21,136	0.00%
2021/12/01	11	73.84	13	73.62	74.10	-2	21,743	-0.01%
2021/11/30	21.7	73.54	1	73.10	73.10	20.7	22,098	0.09%
2021/11/29	6.3	73.49	23.1	73.42	73.50	-16.9	21,815	-0.08%
2021/11/26	19	74.66	7	74.93	74.20	12	21,766	0.06%
2021/11/25	11	74.31	6	74.20	74.30	5	21,798	0.02%
2021/11/24	1	74.50	1	74.50	74.40	0	22,013	0.00%
2021/11/23	17.2	74.28	0.1	74.70	74.30	17.1	22,200	0.08%
2021/11/22	1	74.40	0	0.00	74.40	1	22,115	0.00%
2021/11/19	23.1	75.49	6	75.07	74.80	17.1	22,104	0.08%
2021/11/18	5.6	76.55	4	76.25	76.40	1.6	22,093	0.01%
2021/11/17	33.1	75.17	7	75.14	76.10	26.1	22,097	0.12%
2021/11/16	1.3	73.55	0	0.00	74.00	1.3	21,727	0.01%
2021/11/15	13	74.47	1.1	74.65	74.00	11.9	21,793	0.05%
2021/11/12	2	73.25	2	73.40	73.30	0	21,758	0.00%
2021/11/11	3.2	73.05	2	73.05	73.00	1.2	21,928	0.01%
2021/11/10	3.1	72.94	0	0.00	73.00	3.1	22,005	0.01%
2021/11/09	7.4	73.14	0	0.00	73.10	7.4	21,976	0.03%
2021/11/08	0.1	73.50	1	73.50	73.60	-0.9	22,005	0.00%
2021/11/05	3.1	72.10	0.4	72.30	72.50	2.7	22,472	0.01%
2021/11/04	10	72.70	10	72.90	72.50	0	22,426	0.00%
2021/11/03	0.3	72.63	1.4	72.56	72.70	-1.1	22,518	-0.01%
2021/11/02	6.5	72.83	5.5	72.70	72.60	1	22,465	0.00%
2021/11/01	3.6	73.32	6.4	73.29	73.10	-2.8	22,134	-0.01%
2021/10/29	5.3	73.50	11.2	73.52	73.60	-6	21,917	-0.03%
2021/10/28	1.6	74.55	1	74.50	74.50	0.6	21,354	0.00%
2021/10/27	4.2	74.51	0	0.00	75.00	4.2	21,533	0.02%
2021/10/26	1	75.20	4	75.15	75.50	-3	21,825	-0.01%
2021/10/25	0	74.60	1	74.40	74.80	-1	21,970	0.00%
2021/10/22	2	74.10	0.8	74.70	74.10	1.2	22,412	0.01%
2021/10/20	1.3	74.17	0	0.00	74.30	1.3	23,928	0.01%
2021/10/19	2.2	75.02	3	75.17	74.80	-0.8	24,513	0.00%
2021/10/18	0	0.00	0.6	75.47	75.10	-0.6	25,018	0.00%
2021/10/15	1	75.00	71.5	75.37	75.10	-70.5	25,417	-0.28%
2021/10/13	1.1	74.32	0	0.00	74.50	1.1	26,599	0.00%
2021/10/12	0.1	74.30	2	74.50	74.80	-1.9	27,409	-0.01%
2021/10/08	0	75.40	0	0.00	75.30	0	27,716	0.00%
2021/10/07	0.2	75.85	0.1	76.00	75.50	0.1	28,192	0.00%
2021/10/06	2.1	74.72	3	74.67	74.70	-0.9	28,474	0.00%
2021/10/05	1.3	73.60	2	73.95	73.80	-0.7	29,237	0.00%
2021/10/04	2.2	75.19	1	75.80	74.40	1.2	29,236	0.00%
2021/10/01	5.2	75.43	1.5	75.00	75.40	3.8	29,267	0.01%
2021/09/30	2.2	76.81	0	0.00	76.70	2.2	28,911	0.01%
2021/09/29	5	76.78	1.1	76.64	76.70	3.9	28,935	0.01%
2021/09/28	0.7	77.20	3.1	77.41	77.50	-2.4	28,835	-0.01%
2021/09/27	1.2	77.65	0	0.00	77.70	1.2	28,897	0.00%
2021/09/24	2	77.35	0	0.00	77.50	2	28,910	0.01%
2021/09/23	2	78.00	0	0.00	77.40	2	29,021	0.01%
2021/09/22	6.1	76.67	1	77.10	77.10	5.1	29,044	0.02%
2021/09/17	27.1	79.70	13	79.54	78.80	14.1	28,590	0.05%
2021/09/16	16.1	80.70	0	0.00	80.70	16.1	28,189	0.06%
2021/09/15	0.3	81.13	2	80.60	81.40	-1.7	28,051	-0.01%
2021/09/14	7.3	81.96	4.1	81.33	80.80	3.2	27,943	0.01%
2021/09/13	14	81.29	39.2	81.68	81.40	-25.2	27,843	-0.09%
2021/09/10	3	77.87	3	77.33	77.60	0	27,755	0.00%
2021/09/09	22.1	76.41	1	77.40	77.40	21.1	28,035	0.08%
2021/09/08	1.3	77.09	4	76.95	77.40	-2.7	27,917	-0.01%
2021/09/07	4.5	77.62	4	78.13	78.10	0.5	27,716	0.00%
2021/09/06	66.7	77.69	1	77.40	77.20	65.7	27,656	0.24%
2021/09/03	25.3	83.51	78.2	84.02	84.80	-52.9	27,059	-0.20%
2021/09/02	1.5	82.99	6.5	82.62	82.70	-5	26,702	-0.02%
2021/09/01	2.2	85.25	0	0.00	84.20	2.2	26,371	0.01%
2021/08/31	1.1	83.71	2	84.10	85.00	-0.9	26,181	0.00%
2021/08/30	25	83.61	5	84.20	84.80	20	25,889	0.08%
2021/08/27	5.1	82.32	3	82.97	83.50	2.1	25,694	0.01%
2021/08/26	4	80.95	2	80.80	81.30	2	25,664	0.01%
2021/08/25	2.1	80.41	4	80.73	80.80	-1.9	25,798	-0.01%
2021/08/24	39	80.18	3	79.43	80.40	36	25,725	0.14%
2021/08/23	1	78.60	7.5	78.78	79.00	-6.5	25,584	-0.03%
2021/08/20	0	0.00	4	76.45	76.50	-4	25,472	-0.02%
2021/08/19	0	0.00	2	76.95	77.00	-2	26,040	-0.01%
2021/08/18	0	0.00	2.2	77.40	78.00	-2.2	25,902	-0.01%
2021/08/17	0	0.00	1	77.90	78.20	-1	26,016	0.00%
2021/08/16	10.1	77.20	1	76.30	76.50	9.1	25,957	0.04%
2021/08/13	0.1	78.20	21.2	78.17	78.10	-21.1	26,571	-0.08%
2021/08/12	5.1	78.66	3.1	79.35	78.80	2	26,794	0.01%
2021/08/11	18.7	77.96	20.7	79.12	79.20	-2	27,129	-0.01%
2021/08/10	0.4	76.30	5	76.34	76.00	-4.7	27,455	-0.02%
2021/08/09	2	75.25	0.3	76.10	76.10	1.7	28,302	0.01%
2021/08/06	0	0.00	1	76.00	76.00	-1	28,733	0.00%
2021/08/05	1.3	76.22	1	76.20	76.30	0.3	29,698	0.00%
2021/08/04	10.1	76.24	2.2	75.98	76.30	7.9	31,868	0.02%
2021/08/03	3.2	76.12	1	76.20	76.40	2.2	33,264	0.01%
2021/08/02	0	0.00	1	76.20	76.50	-1	34,382	0.00%
2021/07/30	14.5	75.00	24	75.19	75.00	-9.5	34,549	-0.03%
2021/07/29	47.4	76.03	0	0.00	75.80	47.4	34,671	0.14%
2021/07/28	3.9	75.10	18	75.02	75.60	-14.1	35,189	-0.04%
2021/07/27	6.5	77.15	34.1	76.92	76.40	-27.7	35,754	-0.08%
2021/07/26	30.5	80.79	12.9	80.18	78.50	17.6	36,651	0.05%
2021/07/23	9.1	84.83	51.1	84.19	85.00	-42	35,783	-0.12%
2021/07/22	3	83.93	11	83.36	84.10	-8	35,413	-0.02%
2021/07/21	4	81.43	6	81.48	81.80	-2	35,067	-0.01%
2021/07/20	12.2	81.49	21	81.59	81.50	-8.8	35,157	-0.02%
2021/07/19	51.5	83.67	9	83.51	83.00	42.5	34,832	0.12%
2021/07/16	50	81.80	16.1	82.48	82.90	33.9	34,503	0.10%
2021/07/15	1	79.50	3.1	79.53	79.50	-2.1	33,951	-0.01%
2021/07/14	6.2	77.82	15	77.24	78.10	-8.8	33,901	-0.03%
2021/07/13	4.6	76.83	1	77.60	76.20	3.6	33,916	0.01%
2021/07/12	7.5	76.81	83	78.51	76.10	-75.5	33,786	-0.22%
2021/07/09	1	74.10	0	0.00	74.20	1	33,694	0.00%
2021/07/08	1.1	74.32	0	0.00	74.80	1.1	33,692	0.00%
2021/07/07	1	74.00	2	74.00	74.00	-1	33,896	0.00%
2021/07/06	0.1	74.00	10	74.10	73.70	-9.9	34,220	-0.03%
2021/07/05	0	0.00	3.2	73.74	73.90	-3.2	34,315	-0.01%
2021/07/02	2	73.05	0	0.00	72.90	2	34,431	0.01%
2021/07/01	1	73.50	2.1	73.50	73.40	-1.1	34,570	0.00%
2021/06/30	2	73.65	12	73.51	73.90	-10	34,764	-0.03%
2021/06/29	3	72.53	1	72.50	72.60	2	35,045	0.01%
2021/06/28	3	73.00	4.1	73.20	73.20	-1.1	35,424	0.00%
2021/06/25	1	73.30	40	72.90	72.90	-39	35,800	-0.11%
2021/06/24	3	71.57	0	0.00	71.90	3	35,812	0.01%
2021/06/23	1	71.00	0	0.00	71.80	1	36,140	0.00%
2021/06/21	22.1	70.11	2	69.95	70.00	20.1	36,352	0.06%
2021/06/18	9.1	71.64	3	71.80	71.30	6.1	36,089	0.02%
2021/06/17	10	72.10	0.1	72.40	72.30	9.9	35,879	0.03%
2021/06/16	11.1	72.52	0	0.00	72.60	11.1	36,428	0.03%
2021/06/15	11	73.00	0	0.00	73.00	11	36,476	0.03%
2021/06/11	0	0.00	1.1	74.10	73.80	-1.1	36,693	0.00%
2021/06/10	0	0.00	56.1	73.64	73.80	-56.1	36,729	-0.15%
2021/06/09	1	73.10	2	72.90	72.90	-1	37,125	0.00%
2021/06/08	0.2	73.50	3	73.70	73.70	-2.8	37,549	-0.01%
2021/06/07	3	72.27	3	72.53	73.20	0	38,854	0.00%
2021/06/04	1	72.80	1	72.70	72.90	0	39,203	0.00%
2021/06/03	21	74.57	2.1	74.09	73.60	18.9	39,914	0.05%
2021/06/02	3	73.40	1	73.10	74.50	2	40,087	0.01%
2021/06/01	11	72.73	0.1	72.50	73.00	10.9	39,920	0.03%
2021/05/31	13	72.19	3	72.30	72.30	10	40,115	0.02%
2021/05/28	2	72.10	5	72.02	72.00	-3	40,194	-0.01%
2021/05/27	0	0.00	4	70.70	71.60	-4	40,267	-0.01%
2021/05/26	10	71.40	0	0.00	71.60	10	40,456	0.02%
2021/05/25	2	71.90	8	72.20	71.90	-6	41,177	-0.01%
2021/05/24	3.1	71.51	1	72.00	72.00	2.1	41,309	0.01%
2021/05/21	7.1	72.89	13	73.16	72.00	-5.9	41,400	-0.01%
2021/05/20	1	70.10	5	70.16	70.20	-4	40,820	-0.01%
2021/05/19	4	71.28	3	70.87	70.60	1	40,702	0.00%
2021/05/18	9.4	71.11	32	70.69	71.40	-22.7	40,660	-0.06%
2021/05/17	6.5	66.30	5	66.36	65.60	1.5	40,601	0.00%
2021/05/14	18.5	69.84	43	70.02	69.60	-24.5	39,774	-0.06%
2021/05/13	23.3	68.18	13	68.26	68.60	10.3	39,246	0.03%
2021/05/12	97.6	70.96	55	69.31	70.00	42.6	38,421	0.11%
2021/05/11	34	76.42	86	76.47	74.80	-52	36,694	-0.14%
2021/05/10	53	72.78	39	73.67	76.60	14	35,260	0.04%
2021/05/07	4.3	70.40	31	70.41	70.80	-26.8	34,384	-0.08%
2021/05/06	17	70.01	15	69.49	69.60	2	34,193	0.01%
2021/05/05	65.1	68.26	2	69.65	69.50	63.1	33,736	0.19%
2021/05/04	81	67.73	63	67.36	67.40	18	33,156	0.05%
2021/05/03	22.2	69.98	60.5	70.00	68.80	-38.3	32,463	-0.12%
2021/04/29	34	64.50	4	64.45	64.20	30	31,048	0.10%
2021/04/28	7	65.70	6	65.63	65.10	1	30,854	0.00%
2021/04/27	4	63.93	4	64.55	64.90	0	30,724	0.00%
2021/04/26	4	63.93	14	63.77	64.10	-10	30,536	-0.03%
2021/04/23	10	61.30	3	61.23	61.30	7	30,234	0.02%
2021/04/22	21	61.30	6	61.15	61.10	15	30,326	0.05%
2021/04/21	32	61.35	6	60.90	61.40	26	30,017	0.09%
2021/04/20	0	0.00	48	61.95	61.80	-48	30,043	-0.16%
2021/04/19	2	61.25	0	0.00	61.80	2	30,178	0.01%
2021/04/16	24	59.41	1	59.80	60.00	23	30,110	0.08%
2021/04/15	26	58.57	434	58.90	60.00	-408	30,284	-1.35%	大賣/鉅額交易
2021/04/14	91	56.95	84	57.33	57.10	7	29,598	0.02%
2021/04/13	101	57.99	91	58.59	57.80	10	29,559	0.03%	大買/
2021/04/12	10	57.40	21	57.50	58.00	-11	29,197	-0.04%
2021/04/09	16	56.21	31	56.27	56.40	-15	28,971	-0.05%
2021/04/07	2	57.00	6	57.12	57.50	-4	29,180	-0.01%
2021/04/06	21	57.81	30	57.60	57.30	-9	28,913	-0.03%
2021/04/01	24.4	57.61	1	57.30	57.80	23.4	28,624	0.08%
2021/03/31	272	57.15	182	57.60	56.80	90	28,086	0.32%	大買/大賣/
2021/03/30	38	56.34	16	56.24	56.80	22	27,757	0.08%
2021/03/29	10	55.90	13	55.73	55.90	-3	27,361	-0.01%
2021/03/26	2	56.05	5	55.56	55.50	-3	27,328	-0.01%
2021/03/25	0	0.00	1	55.00	55.30	-1	27,357	0.00%
2021/03/24	7	54.49	4	54.40	54.40	3	27,212	0.01%
2021/03/23	21	54.32	6	54.75	54.50	15	27,030	0.06%
2021/03/22	4	53.68	95.3	53.99	53.90	-91.3	26,920	-0.34%
2021/03/19	111	53.58	0	0.00	53.70	111	27,234	0.41%	大買/鉅額交易
2021/03/18	26	54.77	3	54.67	54.40	23	26,995	0.09%
2021/03/17	96	54.51	2	54.60	54.50	94	27,457	0.34%
2021/03/16	3	55.33	4.1	55.33	55.40	-1.1	27,420	0.00%
2021/03/15	7	55.76	8	55.59	55.50	-1	27,388	0.00%
2021/03/12	15	54.87	11	54.72	54.90	4	27,099	0.01%
2021/03/11	98	55.28	117.1	56.13	55.40	-19.1	26,922	-0.07%	大賣/
2021/03/10	7	53.61	1	53.90	54.00	6	25,773	0.02%
2021/03/09	32	53.59	68	53.49	53.70	-36	25,454	-0.14%
2021/03/08	32	51.74	36	52.58	52.10	-4	24,877	-0.02%
2021/03/05	2	50.20	51	50.21	50.80	-49	24,534	-0.20%
2021/03/04	9	50.23	0	0.00	50.60	9	25,238	0.04%
2021/03/03	2	51.00	18	50.99	51.00	-16	25,089	-0.06%
2021/03/02	11	51.00	2	50.85	50.10	9	24,982	0.04%
2021/02/26	93	50.71	0	0.00	49.90	93	24,694	0.38%
2021/02/25	51.1	51.82	41	51.83	51.70	10.1	23,847	0.04%
2021/02/24	0	0.00	2	50.00	50.00	-2	23,128	-0.01%
2021/02/23	4	49.45	10	49.80	49.75	-6	22,937	-0.03%
2021/02/22	15	49.05	0	0.00	48.95	15	22,702	0.07%
2021/02/19	1	49.00	1	49.00	49.10	0	22,644	0.00%
2021/02/18	1	49.75	5.5	49.65	49.20	-4.5	22,724	-0.02%
2021/02/17	22	48.70	99.3	49.09	48.90	-77.3	22,516	-0.34%
2021/02/05	1	46.95	0	0.00	46.90	1	21,815	0.00%
2021/02/04	20	47.09	0	0.00	47.10	20	22,053	0.09%
2021/02/03	22	47.01	20	47.45	47.60	2	22,835	0.01%
2021/02/02	0	0.00	215	47.17	47.25	-215	22,979	-0.94%	大賣/鉅額交易
2021/02/01	0	0.00	4.3	45.87	45.95	-4.3	22,665	-0.02%
2021/01/29	2	45.85	0	0.00	45.55	2	22,644	0.01%
2021/01/28	88.2	46.09	53	46.20	46.20	35.2	22,410	0.16%
2021/01/27	0	0.00	29	46.92	46.80	-29	22,191	-0.13%
2021/01/26	40.1	46.74	10	46.76	46.50	30.1	22,119	0.14%
2021/01/25	1	47.35	30	47.34	47.40	-29	21,928	-0.13%
2021/01/22	1	46.25	3	46.38	46.25	-2	21,726	-0.01%
2021/01/21	14	46.32	5	46.65	46.20	9	21,634	0.04%
2021/01/20	142	46.44	2.3	46.46	46.20	139.7	21,583	0.65%	大買/鉅額交易
2021/01/19	0	0.00	34.6	47.24	47.25	-34.6	21,378	-0.16%
2021/01/18	65.1	46.67	2.1	46.62	46.95	63	21,305	0.30%
2021/01/15	46.2	47.76	1	48.00	47.60	45.2	21,046	0.21%
2021/01/14	0	48.40	11	48.44	48.45	-11	20,910	-0.05%
2021/01/13	9	47.90	22	47.99	48.30	-13	20,703	-0.06%
2021/01/12	36.2	47.99	59.2	48.33	47.75	-23	20,349	-0.11%
2021/01/11	85	47.54	50	47.85	47.40	35	19,832	0.18%
2021/01/08	3	47.13	50	46.96	47.45	-47	19,420	-0.24%
2021/01/07	3	46.28	9	46.35	46.20	-6	18,928	-0.03%
2021/01/06	6	45.65	4	45.63	45.60	2	18,827	0.01%
2021/01/05	1	45.85	1	46.30	46.35	0	18,643	0.00%
2021/01/04	2	46.25	2	46.35	46.25	0	18,599	0.00%
2020/12/31	48	46.67	11	46.64	46.75	37	18,506	0.20%
2020/12/30	5	46.31	26.5	46.85	46.90	-21.5	18,315	-0.12%
2020/12/29	2.3	45.54	0	0.00	45.50	2.3	17,978	0.01%
2020/12/28	1	45.30	1	45.45	45.55	0	18,096	0.00%
2020/12/25	0	0.00	1	45.65	45.50	-1	18,122	-0.01%
2020/12/24	2	45.15	60	45.58	45.55	-58	18,141	-0.32%
2020/12/23	2	44.80	54	44.68	44.80	-52	17,948	-0.29%
2020/12/22	16.6	45.07	1	45.10	44.90	15.6	17,960	0.09%
2020/12/21	13	45.34	10	45.98	45.50	3	18,211	0.02%
2020/12/18	5	46.36	1	46.20	46.00	4	18,064	0.02%
2020/12/17	12	46.26	5.2	46.09	46.20	6.9	17,979	0.04%
2020/12/16	2.5	46.26	3	46.45	46.35	-0.5	18,050	0.00%
2020/12/15	66	45.81	6	46.18	45.85	60	18,040	0.33%
2020/12/14	8.2	47.60	1	47.30	47.30	7.2	17,640	0.04%
2020/12/11	2	47.05	60	47.33	47.20	-58	17,326	-0.33%
2020/12/10	2	45.70	12	45.65	45.65	-10	16,697	-0.06%
2020/12/09	50	44.85	34	45.00	45.10	16	16,532	0.10%
2020/12/08	3	44.85	1	44.90	45.40	2	16,584	0.01%
2020/12/07	8	45.28	3	45.43	45.60	5	16,494	0.03%
2020/12/04	3	44.60	5	45.09	45.15	-2	16,320	-0.01%
2020/12/03	2	44.45	0	0.00	44.45	2	16,105	0.01%
2020/12/02	12	44.45	0	0.00	44.55	12	15,890	0.08%
2020/12/01	4	44.58	0	0.00	44.80	4	15,675	0.03%
2020/11/30	28	45.01	4	45.50	44.30	24	15,570	0.15%
2020/11/27	12	45.68	0	0.00	45.65	12	14,834	0.08%
2020/11/26	0	0.00	2	45.55	45.60	-2	14,746	-0.01%
2020/11/25	0	0.00	1	45.45	45.15	-1	14,672	-0.01%
2020/11/24	11	45.04	0	0.00	44.95	11	14,637	0.08%
2020/11/23	0	0.00	1	45.35	45.50	-1	14,581	-0.01%
2020/11/20	30	44.45	1	44.70	44.90	29	14,590	0.20%
2020/11/19	0	45.40	0	0.00	45.25	0	14,975	0.00%
2020/11/18	2	45.53	0	0.00	45.50	2	14,881	0.01%
2020/11/17	1	45.50	6	45.48	45.55	-5	14,877	-0.03%
2020/11/16	0	0.00	5	45.80	45.55	-5	14,813	-0.03%
2020/11/13	3	45.40	0	0.00	45.30	3	14,784	0.02%
2020/11/12	5	45.18	9	45.23	45.20	-4	14,647	-0.03%
2020/11/11	4	44.74	168	44.89	45.55	-164	14,376	-1.14%	大賣/鉅額交易
2020/11/10	0	0.00	29	43.57	43.60	-29	13,554	-0.21%
2020/11/09	0	0.00	10	42.71	42.70	-10	13,328	-0.08%
2020/11/05	1	41.75	0	0.00	41.65	1	13,504	0.01%
2020/11/04	4	41.45	1	41.65	41.65	3	13,527	0.02%
2020/10/30	10	40.65	0	0.00	40.70	10	13,672	0.07%
2020/10/29	11	40.78	0	0.00	40.75	11	13,549	0.08%
2020/10/28	1	41.30	0	0.00	41.35	1	13,517	0.01%
2020/10/27	6	41.30	0	0.00	41.30	6	13,626	0.04%
2020/10/23	1	41.40	0	0.00	41.40	1	13,717	0.01%
2020/10/15	1	41.50	0	0.00	41.30	1	13,830	0.01%
2020/10/14	5	41.70	0	0.00	41.80	5	13,725	0.04%
2020/10/13	1	41.45	0	0.00	41.45	1	13,582	0.01%
2020/10/12	0	0.00	7	41.40	41.45	-7	13,601	-0.05%
2020/10/08	1	41.15	0	0.00	41.05	1	13,607	0.01%
2020/09/30	6	41.80	0	0.00	41.90	6	13,544	0.04%
2020/09/29	0	0.00	2	41.70	41.65	-2	13,566	-0.01%
2020/09/28	1	41.15	2	41.08	41.30	-1	13,654	-0.01%
2020/09/25	18	40.80	1	40.95	40.80	17	13,727	0.12%
2020/09/24	13	40.65	0	0.00	40.60	13	13,700	0.09%
2020/09/23	20	41.50	0	0.00	41.75	20	13,275	0.15%
2020/09/22	6	41.97	0	0.00	41.90	6	13,140	0.05%
2020/09/21	2	42.63	0	0.00	42.40	2	13,295	0.02%
2020/09/18	2	42.95	0	0.00	42.85	2	13,252	0.02%
2020/09/17	2	43.30	0	0.00	43.25	2	13,119	0.02%
2020/09/16	1	43.50	7	43.72	43.75	-6	13,096	-0.05%
2020/09/15	21	43.70	0	0.00	43.75	21	13,018	0.16%
2020/09/14	1	43.65	6	43.38	43.65	-5	13,087	-0.04%
2020/09/11	1	43.40	7	43.39	43.45	-6	13,010	-0.05%
2020/09/10	1	43.10	8	42.92	43.05	-7	12,965	-0.05%
2020/09/09	10	41.81	0	0.00	42.25	10	12,854	0.08%
2020/09/07	1	42.40	0	0.00	42.45	1	12,905	0.01%
2020/09/04	0	0.00	1	42.30	42.45	-1	13,169	-0.01%
2020/09/03	0	0.00	1	42.65	42.75	-1	13,311	-0.01%
2020/09/02	1	42.20	2	42.55	42.20	-1	13,346	-0.01%
2020/09/01	2	42.83	0	0.00	42.80	2	13,346	0.01%
2020/08/31	2.2	42.93	0	0.00	42.80	2.2	13,272	0.02%
2020/08/28	1	43.40	7	43.36	43.30	-6	13,213	-0.05%
2020/08/26	2	43.20	3	43.17	43.40	-1	13,235	-0.01%
2020/08/25	6	42.67	9	43.03	43.40	-3	13,156	-0.02%
2020/08/24	3	41.70	0	0.00	41.70	3	12,833	0.02%
2020/08/21	1	41.70	3	41.70	41.80	-2	12,897	-0.02%
2020/08/20	3	41.88	0	0.00	41.40	3	12,766	0.02%
2020/08/19	0	0.00	4	43.21	42.75	-4	12,709	-0.03%
2020/08/17	0	0.00	3	42.33	42.50	-3	12,560	-0.02%
2020/08/13	1	41.90	0	0.00	42.00	1	12,658	0.01%
2020/08/12	4	41.73	0	0.00	41.85	4	12,773	0.03%
2020/08/11	3	42.03	2	42.18	41.75	1	12,660	0.01%
2020/08/10	1	41.75	1	41.70	41.75	0	12,546	0.00%
2020/08/07	4	41.24	0	0.00	41.15	4	12,544	0.03%
2020/08/06	2	41.40	1	41.75	41.55	1	12,531	0.01%
2020/08/05	0	0.00	1	41.30	41.40	-1	12,568	-0.01%
2020/08/04	3	41.38	0	0.00	41.30	3	12,604	0.02%
2020/08/03	4	41.39	0	0.00	41.25	4	12,627	0.03%
2020/07/31	6.2	41.72	0	0.00	41.75	6.2	12,603	0.05%
2020/07/30	1	41.85	0	0.00	42.20	1	12,463	0.01%
2020/07/29	1	42.05	2	42.33	41.80	-1	12,418	-0.01%
2020/07/28	2	41.70	0	0.00	41.70	2	12,617	0.02%
2020/07/27	4	41.89	0	0.00	41.80	4	12,746	0.03%
2020/07/24	9	42.11	0	0.00	42.00	9	12,880	0.07%
2020/07/23	0	0.00	1	42.80	42.70	-1	12,799	-0.01%
2020/07/22	0	0.00	17	42.80	43.10	-17	12,889	-0.13%
2020/07/21	0	0.00	2	42.60	42.50	-2	12,846	-0.02%
2020/07/20	3	42.63	0	0.00	42.65	3	12,732	0.02%
2020/07/17	0	0.00	0	42.80	42.80	0	12,866	0.00%
2020/07/16	0	0.00	15	42.85	42.85	-15	13,060	-0.11%
2020/07/13	0	0.00	1	43.10	43.00	-1	13,365	-0.01%
2020/07/10	3	42.45	0	0.00	42.40	3	13,490	0.02%
2020/07/09	2	42.85	0	0.00	42.80	2	13,702	0.01%
2020/07/07	0.2	43.10	1	43.20	43.30	-0.8	13,722	-0.01%
2020/07/03	0	0.00	1	42.70	42.80	-1	13,867	-0.01%
2020/07/02	0	0.00	1	42.30	42.10	-1	14,007	-0.01%
2020/07/01	2	42.20	1	42.30	42.30	1	14,311	0.01%
2020/06/30	1.5	43.80	0	0.00	43.90	1.5	14,307	0.01%
2020/06/24	0	0.00	1	44.20	44.15	-1	14,247	-0.01%
2020/06/23	5	43.75	1	43.85	44.00	4	14,476	0.03%
2020/06/22	0	0.00	1	43.50	43.60	-1	14,552	-0.01%
2020/06/18	1	43.70	0	0.00	43.85	1	14,934	0.01%
2020/06/17	0	0.00	4	43.70	44.30	-4	15,019	-0.03%
2020/06/16	0	0.00	1	44.20	44.10	-1	15,493	-0.01%
2020/06/15	3	43.35	0	0.00	43.10	3	16,095	0.02%
2020/06/11	1	43.80	7	44.63	43.60	-6	16,848	-0.04%
2020/06/10	1	44.55	0	0.00	44.60	1	17,044	0.01%
2020/06/08	1	43.85	2	43.85	43.85	-1	18,181	-0.01%
2020/06/03	0	0.00	1	43.50	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/05/29	5	41.90	0	0.00	42.40	5	18,961	0.03%
2020/05/26	1	42.70	24	42.34	42.45	-23	18,940	-0.12%
2020/05/25	0	0.00	29	41.65	41.70	-29	18,867	-0.15%
2020/05/22	4	41.83	11	41.80	41.70	-7	18,881	-0.04%
2020/05/21	1	42.45	0	0.00	42.70	1	18,910	0.01%
2020/05/20	0	0.00	2	42.30	42.25	-2	18,801	-0.01%
2020/05/19	0	0.00	3	42.02	42.00	-3	18,690	-0.02%
2020/05/18	1	41.15	0	0.00	41.20	1	18,448	0.01%
2020/05/15	0	0.00	8	41.11	41.15	-8	18,430	-0.04%
2020/05/14	4	40.88	0	0.00	40.55	4	18,263	0.02%
2020/05/13	3	41.00	0	0.00	40.95	3	18,156	0.02%
2020/05/12	2	40.88	0	0.00	41.20	2	18,167	0.01%
2020/05/11	3	41.27	3	41.33	41.20	0	18,225	0.00%
2020/05/08	0	0.00	1	41.05	40.65	-1	18,241	-0.01%
2020/05/07	10	40.50	6	40.50	40.50	4	18,279	0.02%
2020/05/06	3	40.55	21	40.56	40.55	-18	18,315	-0.10%
2020/05/04	6	40.71	0	40.90	40.75	6	18,411	0.03%
2020/04/30	0	0.00	5	41.73	42.30	-5	18,225	-0.03%
2020/04/29	51	41.05	0	0.00	41.05	51	18,188	0.28%
2020/04/27	0.2	40.15	20	40.00	40.10	-19.9	18,723	-0.11%
2020/04/22	1	38.90	1	38.55	39.45	0	18,721	0.00%
2020/04/21	3	39.52	0	0.00	39.00	3	18,670	0.02%
2020/04/17	0	0.00	3	40.85	40.60	-3	18,610	-0.02%
2020/04/16	2	40.28	0	0.00	40.20	2	18,482	0.01%
2020/04/15	1	40.80	0	0.00	41.05	1	18,295	0.01%
2020/04/14	1	39.50	24.5	40.49	40.65	-23.5	18,190	-0.13%
2020/04/13	0.5	39.55	2	39.68	39.50	-1.5	18,003	-0.01%
2020/04/10	0	0.00	2	39.20	39.20	-2	17,881	-0.01%
2020/04/09	1	38.05	5	38.29	38.20	-4	17,767	-0.02%
2020/04/08	0.3	38.15	3	38.02	37.95	-2.7	17,642	-0.02%
2020/04/07	1	37.60	1	37.65	37.25	0	17,403	0.00%
2020/04/06	1	37.25	0	0.00	37.30	1	17,181	0.01%
2020/04/01	0	0.00	1	37.55	37.40	-1	16,908	-0.01%
2020/03/31	3	37.68	1	38.35	37.55	2	16,767	0.01%
2020/03/30	2	37.33	2	37.63	37.90	0	16,494	0.00%
2020/03/27	5	38.07	24	38.24	38.30	-19	16,359	-0.12%
2020/03/26	1	37.10	0	0.00	37.30	1	16,114	0.01%
2020/03/25	24	37.21	4	37.15	37.10	20	16,112	0.12%
2020/03/24	1	37.10	0	0.00	36.25	1	15,922	0.01%
2020/03/23	1	35.60	0	0.00	36.00	1	15,817	0.01%
2020/03/20	5	36.59	2	36.25	37.50	3	15,842	0.02%
2020/03/19	10	35.15	20	35.53	34.85	-10	15,428	-0.06%
2020/03/18	4	36.86	1	36.95	36.85	3	15,332	0.02%
2020/03/17	4	37.24	0	0.00	37.35	4	15,127	0.03%
2020/03/16	3	38.57	2	38.43	38.05	1	14,810	0.01%
2020/03/13	29	37.98	11	38.42	39.65	18	14,425	0.12%
2020/03/12	7	40.63	0	0.00	40.50	7	13,472	0.05%
2020/03/11	4	42.39	0	0.00	42.15	4	13,056	0.03%
2020/03/10	1	42.45	6	42.56	42.35	-5	13,022	-0.04%
2020/03/09	65	42.93	0	0.00	42.35	65	12,848	0.51%
2020/03/06	6	44.24	0	0.00	44.20	6	12,372	0.05%
2020/03/03	2	44.15	0	0.00	44.15	2	12,548	0.02%
2020/03/02	10	44.01	2	44.03	43.95	8	12,678	0.06%
2020/02/27	3	44.42	0	0.00	44.45	3	13,147	0.02%
2020/02/26	2	44.58	1	44.85	44.70	1	13,411	0.01%
2020/02/25	1	44.70	0	0.00	44.95	1	13,301	0.01%
2020/02/24	25	44.97	0	0.00	45.00	25	13,338	0.19%
2020/02/20	2	46.08	0	0.00	46.10	2	13,321	0.02%
2020/02/19	4	46.24	1	46.05	46.35	3	13,295	0.02%
2020/02/18	0	0.00	1	45.90	46.00	-1	13,310	-0.01%
2020/02/17	2	45.68	0	0.00	45.95	2	13,316	0.02%
2020/02/13	4	46.00	6	46.20	46.05	-2	13,428	-0.01%
2020/02/12	0	0.00	2	46.50	46.35	-2	13,455	-0.01%
2020/02/06	1	46.00	16	46.00	46.00	-15	14,017	-0.11%
2020/02/05	0	0.00	2	44.90	45.40	-2	13,961	-0.01%
2020/02/04	1	44.15	3	44.88	45.05	-2	13,912	-0.01%
2020/02/03	25	43.91	0	0.00	44.15	25	13,979	0.18%
2020/01/31	14	45.05	1	45.60	45.05	13	13,806	0.09%
2020/01/30	36	45.24	1	45.30	45.00	35	13,719	0.26%
2020/01/20	0	0.00	1	47.05	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	16	47.08	47.15	-16	13,064	-0.12%
2020/01/16	0	0.00	10	46.70	46.90	-10	12,986	-0.08%
2020/01/15	4	46.69	5	46.75	46.80	-1	12,907	-0.01%
2020/01/13	1	46.80	2	46.90	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	3	46.00	46.00	-3	12,608	-0.02%
2020/01/07	1	46.15	0	0.00	46.30	1	12,548	0.01%
2020/01/03	0	0.00	2	46.80	46.75	-2	12,558	-0.02%
2020/01/02	0	0.00	1	46.40	46.45	-1	12,533	-0.01%
2019/12/31	1	46.55	0	0.00	46.40	1	12,504	0.01%
2019/12/30	1	46.55	0	0.00	46.70	1	12,500	0.01%
2019/12/25	43	46.40	0	0.00	46.45	43	12,509	0.34%
2019/12/24	1	46.45	0	0.00	46.50	1	12,542	0.01%
2019/12/20	0	0.00	1	46.80	46.75	-1	12,650	-0.01%
2019/12/16	2	46.63	0	0.00	46.60	2	12,268	0.02%
2019/12/13	1	46.95	69	47.00	47.15	-68	12,136	-0.56%
2019/12/11	2	45.65	1	45.85	45.95	1	11,598	0.01%
2019/12/05	1	45.00	1	45.40	45.50	0	11,663	0.00%
2019/12/02	11	44.53	2	44.70	44.80	9	11,513	0.08%
2019/11/29	2	44.88	0	0.00	44.80	2	11,431	0.02%
2019/11/28	1	45.55	2	45.38	45.40	-1	11,208	-0.01%
2019/11/27	0	0.00	3	45.88	45.85	-3	11,107	-0.03%
2019/11/26	0	0.00	4	46.28	46.00	-4	10,945	-0.04%
2019/11/21	7	45.01	0	0.00	45.05	7	10,041	0.07%
2019/11/20	10	45.30	0	0.00	45.45	10	9,948	0.10%
2019/11/15	15	45.15	0	0.00	45.30	15	9,898	0.15%
2019/11/13	0	0.00	5	45.25	45.30	-5	10,209	-0.05%
2019/11/07	0	0.00	15	46.10	45.50	-15	10,148	-0.15%
2019/11/06	15	45.80	1	45.85	45.85	14	9,873	0.14%
2019/11/05	0	0.00	1	45.25	44.95	-1	9,380	-0.01%
2019/11/01	0	0.00	5	44.55	44.55	-5	9,445	-0.05%
2019/10/31	1.5	44.67	2	45.00	44.55	-0.5	9,553	-0.01%
2019/10/29	0	0.00	1	45.25	45.45	-1	9,564	-0.01%
2019/10/22	10	45.40	0	0.00	45.50	10	9,502	0.11%
2019/10/18	10	45.25	0	0.00	45.25	10	9,561	0.10%
2019/10/16	10	44.95	2	45.20	45.25	8	9,499	0.08%
2019/10/14	0	0.00	2	44.70	44.80	-2	9,512	-0.02%
2019/10/09	6	44.18	2	44.38	43.90	4	9,473	0.04%
2019/10/08	2	44.45	7	44.44	44.30	-5	9,457	-0.05%
2019/10/04	1	44.00	0	0.00	44.00	1	9,453	0.01%
2019/10/01	0	0.00	2	44.88	45.00	-2	9,586	-0.02%
2019/09/27	0	0.00	10	44.63	44.55	-10	9,708	-0.10%
2019/09/25	2	44.48	0	0.00	44.40	2	10,268	0.02%
2019/09/23	3	44.70	22	44.94	44.85	-19	10,504	-0.18%
2019/09/20	0	0.00	8	45.00	45.15	-8	10,806	-0.07%
2019/09/19	47	45.42	5	45.20	45.20	42	10,757	0.39%
2019/09/17	1	45.00	1	45.05	45.55	0	10,693	0.00%
2019/09/12	5.3	45.04	5	45.25	45.00	0.3	10,726	0.00%
2019/09/11	2	44.83	1	44.80	44.95	1	10,826	0.01%
2019/09/10	2	44.95	6	44.93	44.90	-4	10,813	-0.04%
2019/09/09	1	44.40	8	44.54	44.55	-7	10,670	-0.07%
2019/09/06	1	44.05	1	44.00	44.00	0	10,567	0.00%
2019/09/05	0	0.00	1	43.95	43.95	-1	10,660	-0.01%
2019/09/03	1	43.40	1	43.70	43.25	0	10,585	0.00%
2019/09/02	20	43.53	1	43.55	43.50	19	10,671	0.18%
2019/08/30	5	43.28	3	43.53	43.65	2	10,756	0.02%
2019/08/29	4	43.18	2	43.30	43.15	2	10,797	0.02%
2019/08/28	2	43.60	0	0.00	43.70	2	10,818	0.02%
2019/08/27	0	0.00	5	43.45	43.50	-5	10,851	-0.05%
2019/08/26	0	0.00	2	43.05	43.00	-2	10,789	-0.02%
2019/08/23	0	0.00	2	43.05	43.10	-2	10,801	-0.02%
2019/08/21	0	0.00	1	43.30	42.90	-1	11,145	-0.01%
2019/08/20	5	42.96	0	0.00	42.90	5	11,111	0.04%
2019/08/19	1	43.15	1	43.45	43.35	0	11,128	0.00%
2019/08/16	0	0.00	30	42.69	43.15	-30	11,048	-0.27%
2019/08/15	9	41.81	0	0.00	41.90	9	10,942	0.08%
2019/08/14	15.1	42.43	0	0.00	42.05	15.1	11,055	0.14%
2019/08/13	0	0.00	1	42.50	42.30	-1	11,116	-0.01%
2019/08/12	10	42.08	0	0.00	41.90	10	11,259	0.09%
2019/08/08	5	41.90	2	41.93	41.90	3	11,569	0.03%
2019/08/07	1	41.50	0	0.00	41.65	1	11,618	0.01%
2019/08/06	3	41.60	1	41.40	41.70	2	11,901	0.02%
2019/08/05	1	41.95	3	42.00	42.00	-2	11,942	-0.02%
2019/08/02	3	42.38	0	0.00	42.35	3	11,942	0.03%
2019/08/01	6	42.85	0	0.00	42.90	6	12,024	0.05%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/25	1	43.75	1	43.75	43.90	0	12,432	0.00%
2019/07/22	3	43.68	0	0.00	43.60	3	12,563	0.02%
2019/07/18	2	43.40	0	0.00	43.45	2	12,590	0.02%
2019/07/17	4	43.65	5	43.65	43.50	-1	12,580	-0.01%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/15	0	0.00	2	43.75	43.85	-2	12,428	-0.02%
2019/07/11	8	44.11	0	0.00	44.20	8	12,840	0.06%
2019/07/08	1	44.20	0	0.00	44.20	1	13,061	0.01%
2019/07/05	2	44.40	0	0.00	44.30	2	13,178	0.02%
2019/07/04	1	44.50	4	44.63	44.35	-3	13,236	-0.02%
2019/07/03	2	46.10	0	0.00	46.10	2	13,177	0.02%
2019/07/02	0	0.00	1	46.25	46.25	-1	13,031	-0.01%
2019/07/01	5	46.17	0	0.00	46.25	5	12,781	0.04%
2019/06/28	1	45.85	102	45.90	45.85	-101	12,611	-0.80%	大賣/鉅額交易
2019/06/26	0	0.00	1	45.40	45.40	-1	12,505	-0.01%
2019/06/24	0	0.00	1	44.80	44.90	-1	12,607	-0.01%
2019/06/19	1	44.70	1.4	44.60	44.80	-0.4	12,755	0.00%
2019/06/18	1	44.20	0	0.00	44.50	1	12,656	0.01%
2019/06/10	0	0.00	7	43.97	44.15	-7	13,370	-0.05%
2019/06/06	2	42.95	7	43.09	43.15	-5	13,441	-0.04%
2019/06/05	1	43.20	0	43.30	43.10	1	13,478	0.01%
2019/06/04	106	43.74	3	43.67	43.90	103	13,470	0.76%	大買/鉅額交易
2019/06/03	5	43.40	0	0.00	43.65	5	13,451	0.04%
2019/05/30	0	0.00	1	42.60	42.60	-1	13,379	-0.01%
2019/05/28	1	42.15	0	0.00	42.30	1	13,740	0.01%
2019/05/27	0	0.00	1	42.30	42.30	-1	13,665	-0.01%
2019/05/24	1	42.05	0	0.00	42.00	1	13,806	0.01%
2019/05/23	1	42.40	0	0.00	42.50	1	13,755	0.01%
2019/05/22	9	42.51	1	42.50	42.50	8	13,835	0.06%
2019/05/21	5	43.05	1	42.65	43.05	4	13,864	0.03%
2019/05/17	6	41.90	0	0.00	41.90	6	13,636	0.04%
2019/05/16	16	42.55	0	0.00	42.00	16	13,498	0.12%
2019/05/15	0	0.00	1	43.35	43.25	-1	13,362	-0.01%
2019/05/14	4.2	43.04	0	0.00	43.15	4.2	13,373	0.03%
2019/05/13	12	43.86	0	0.00	43.80	12	13,270	0.09%
2019/05/10	6	44.85	0	0.00	44.60	6	13,345	0.04%
2019/05/09	0	0.00	5	44.70	44.60	-5	13,436	-0.04%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	1	45.40	0	0.00	45.40	1	13,491	0.01%
2019/05/06	2	45.70	0	0.00	45.60	2	13,686	0.01%
2019/05/02	0	0.00	3	46.23	46.40	-3	13,506	-0.02%
2019/04/29	0	0.00	10	45.70	45.70	-10	13,422	-0.07%
2019/04/26	0	0.00	1	45.50	45.50	-1	13,449	-0.01%
2019/04/25	6	45.20	0	0.00	45.20	6	13,629	0.04%
2019/04/24	1	45.35	0	0.00	45.40	1	13,919	0.01%
2019/04/19	0	0.00	2	45.28	45.20	-2	14,744	-0.01%
2019/04/18	4	44.83	4	44.78	45.00	0	14,768	0.00%
2019/04/17	1	45.15	0	0.00	45.20	1	14,610	0.01%
2019/04/16	11	45.18	1	45.15	45.30	10	14,477	0.07%
2019/04/12	1	45.65	6	45.70	45.70	-5	14,335	-0.03%
2019/04/09	1	45.85	0	0.00	45.75	1	14,189	0.01%
2019/03/29	0	0.00	2	45.60	46.00	-2	13,562	-0.01%
2019/03/27	0	0.00	0.3	45.00	44.95	-0.3	13,331	0.00%
2019/03/26	7	45.61	2	45.48	45.50	5	13,224	0.04%
2019/03/25	4	45.58	0	0.00	45.55	4	13,349	0.03%
2019/03/22	0	0.00	51	47.00	46.40	-51	13,166	-0.39%
2019/03/20	2	47.20	4	47.20	47.15	-2	13,050	-0.02%
2019/03/19	0	0.00	4	46.86	46.95	-4	12,850	-0.03%
2019/03/15	0	0.00	5	45.25	45.25	-5	12,582	-0.04%
2019/03/14	1	45.20	0	0.00	45.25	1	12,452	0.01%
2019/03/11	13	44.50	0	0.00	44.50	13	12,436	0.10%
2019/03/08	0	0.00	1	44.70	44.70	-1	12,490	-0.01%
2019/03/04	1	44.55	0	0.00	45.15	1	12,921	0.01%
2019/02/27	30	45.58	1	45.55	45.50	29	12,758	0.23%
2019/02/25	6	45.12	2	45.20	45.30	4	12,239	0.03%
2019/02/20	24	45.00	1	44.95	45.05	23	12,003	0.19%
2019/02/19	3	44.85	0	0.00	44.85	3	11,846	0.03%
2019/02/18	1	44.65	0	0.00	44.75	1	11,801	0.01%
2019/02/15	2	44.55	1	44.60	44.40	1	11,767	0.01%
2019/02/14	2	44.50	0	0.00	44.50	2	11,660	0.02%
2019/02/12	6	44.10	0	0.00	44.30	6	11,447	0.05%
2019/02/11	1	44.65	10	44.40	44.15	-9	11,317	-0.08%
2019/01/28	2	44.50	3	44.47	44.60	-1	10,954	-0.01%
2019/01/25	15	44.06	0	0.00	44.00	15	10,827	0.14%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	0	0.00	1	44.45	44.25	-1	10,710	-0.01%
2019/01/21	2	44.40	0	0.00	44.30	2	10,736	0.02%
2019/01/16	3	44.02	0	0.00	44.00	3	10,922	0.03%
2019/01/15	9	44.68	0	0.00	44.60	9	10,614	0.08%
2019/01/14	3	44.93	0	0.00	45.00	3	10,342	0.03%
2019/01/02	1	46.40	0	0.00	46.10	1	11,063	0.01%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/25	2	46.23	0	0.00	46.50	2	11,742	0.02%
2018/12/18	2	47.10	0	0.00	47.05	2	12,666	0.02%
2018/12/06	1	48.10	0	0.00	48.00	1	12,897	0.01%
2018/12/05	4	48.40	0	0.00	48.35	4	12,874	0.03%
2018/12/04	1	48.45	0	0.00	48.75	1	12,872	0.01%
2018/12/03	0	49.20	0	0.00	49.15	0	12,840	0.00%
2018/11/29	1	48.70	0	0.00	48.60	1	12,537	0.01%
2018/11/28	1	48.85	0	0.00	48.85	1	12,400	0.01%
2018/11/27	2	49.28	0	0.00	49.10	2	12,281	0.02%
2018/11/26	0	0.00	0.3	49.90	49.90	-0.3	12,278	0.00%
2018/11/20	0	50.50	0	0.00	50.50	0	12,327	0.00%
2018/11/15	0	0.00	1	50.90	51.10	-1	12,432	-0.01%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	1	50.50	50.90	-1	12,772	-0.01%
2018/11/02	0	0.00	1	48.55	48.90	-1	12,682	-0.01%
2018/11/01	2	47.85	1	48.35	48.30	1	12,704	0.01%
2018/10/31	0	0.00	1	48.45	48.45	-1	12,664	-0.01%
2018/10/30	0	0.00	1	47.65	47.50	-1	12,580	-0.01%
2018/10/26	4	47.40	0	0.00	47.10	4	12,485	0.03%
2018/10/25	21	48.30	0	0.00	48.00	21	12,226	0.17%
2018/10/24	60	49.15	0	0.00	49.15	60	12,250	0.49%
2018/10/19	0	0.00	3	49.93	50.20	-3	12,270	-0.02%
2018/10/16	1	49.80	0	0.00	49.70	1	12,337	0.01%
2018/10/15	0	0.00	16	49.70	49.95	-16	12,269	-0.13%
2018/10/11	1	49.90	0	0.00	49.65	1	11,865	0.01%
2018/10/09	0	0.00	2	51.90	51.50	-2	11,377	-0.02%
2018/10/05	2	51.00	0	0.00	50.90	2	11,086	0.02%
2018/10/04	3	51.47	0	0.00	51.60	3	10,810	0.03%
2018/10/03	1	51.80	1	52.00	51.80	0	10,746	0.00%
2018/10/02	4	51.95	0	0.00	52.10	4	10,636	0.04%
2018/10/01	0	0.00	2	52.35	52.50	-2	10,512	-0.02%
2018/09/28	2	51.50	0	0.00	51.80	2	10,484	0.02%
2018/09/27	0	0.00	4	51.83	51.90	-4	10,330	-0.04%
2018/09/26	2	51.05	0	0.00	51.00	2	10,162	0.02%
2018/09/21	0	0.00	65	51.00	51.10	-65	10,288	-0.63%
2018/09/19	0	0.00	2	50.20	50.30	-2	9,754	-0.02%
2018/09/14	1	50.10	0	0.00	50.10	1	10,481	0.01%
2018/09/11	1	49.45	0	0.00	49.80	1	11,015	0.01%
2018/09/10	20	49.45	0	0.00	49.40	20	11,238	0.18%
2018/09/07	20	49.50	0	0.00	49.50	20	11,443	0.17%
2018/09/05	1	50.30	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/09/03	1	50.50	2	50.60	50.60	-1	11,551	-0.01%
2018/08/31	0	0.00	1	50.80	50.90	-1	11,622	-0.01%
2018/08/30	0	0.00	4	50.50	50.50	-4	11,622	-0.03%
2018/08/23	2	50.10	0	0.00	50.10	2	11,918	0.02%
2018/08/20	1	49.90	0	0.00	49.90	1	12,047	0.01%
2018/08/17	2	49.80	0	0.00	49.90	2	12,024	0.02%
2018/08/16	1	49.65	0	0.00	49.70	1	11,979	0.01%
2018/08/15	20	50.00	0	0.00	50.10	20	11,943	0.17%
2018/08/13	7	50.01	1	50.00	50.10	6	12,264	0.05%
2018/08/10	0	0.00	2	50.90	50.90	-2	12,319	-0.02%
2018/08/09	2	50.55	0	0.00	50.40	2	12,483	0.02%
2018/08/06	1	50.40	0	0.00	50.40	1	12,831	0.01%
2018/07/31	0	0.00	1	50.90	50.70	-1	13,175	-0.01%
2018/07/30	0	0.00	1	50.20	50.40	-1	12,966	-0.01%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/24	6	50.30	0	0.00	50.30	6	13,149	0.05%
2018/07/23	2	50.60	0	0.00	51.00	2	13,077	0.02%
2018/07/17	0	0.00	1	50.70	50.80	-1	13,139	-0.01%
2018/07/16	0	0.00	2	50.70	50.70	-2	13,165	-0.02%
2018/07/13	0	0.00	0.2	51.00	51.00	-0.2	13,230	0.00%
2018/07/12	1	49.95	1	50.50	50.70	0	13,283	0.00%
2018/07/05	3	49.67	0	0.00	49.80	3	13,409	0.02%
2018/07/03	0	0.00	1	50.20	50.00	-1	13,638	-0.01%
2018/07/02	21	50.30	0	0.00	50.30	21	13,535	0.16%
2018/06/29	1	50.90	0	0.00	51.10	1	13,434	0.01%
2018/06/28	1	50.60	0	0.00	50.50	1	13,314	0.01%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/14	10	53.20	0	0.00	52.90	10	12,213	0.08%
2018/06/13	0	0.00	28	53.81	54.00	-28	12,056	-0.23%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/11	0	0.00	5	53.70	53.70	-5	12,305	-0.04%
2018/06/07	0	0.00	5	53.50	54.00	-5	12,354	-0.04%
2018/06/06	0	0.00	15	53.50	53.30	-15	12,473	-0.12%
2018/06/05	1	52.50	3	52.73	53.00	-2	12,369	-0.02%
2018/06/04	0	0.00	2	52.30	52.80	-2	12,333	-0.02%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	11	51.70	52.10	-11	12,376	-0.09%
2018/05/30	9	51.37	1	51.40	51.20	8	12,242	0.07%
2018/05/28	1	53.30	0	0.00	53.30	1	12,441	0.01%
2018/05/25	0	0.00	1	53.10	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/18	1	52.80	1	52.90	52.90	0	12,560	0.00%
2018/05/17	3	52.80	2	52.65	52.50	1	12,527	0.01%
2018/05/16	2	52.05	8	52.16	52.20	-6	12,388	-0.05%
2018/05/14	0	0.00	0.2	51.70	51.80	-0.2	12,756	0.00%
2018/05/11	1	51.60	2	51.50	51.80	-1	12,840	-0.01%
2018/05/10	2	50.90	1	50.90	51.00	1	12,734	0.01%
2018/05/08	0	0.00	1	50.50	50.70	-1	12,895	-0.01%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/02	0	0.00	1	51.20	51.30	-1	13,013	-0.01%
2018/04/30	1	51.00	1	50.90	51.00	0	13,175	0.00%
2018/04/27	1	50.60	52.6	50.70	50.80	-51.6	13,174	-0.39%
2018/04/25	0	0.00	4	50.30	50.30	-4	13,266	-0.03%
2018/04/23	50	50.10	0	0.00	50.20	50	13,527	0.37%
2018/04/20	0.1	50.30	0	0.00	50.40	0.1	13,801	0.00%
2018/04/19	2	50.50	0	0.00	50.60	2	14,009	0.01%
2018/04/16	2	50.60	0	0.00	50.60	2	14,244	0.01%
2018/04/11	0	0.00	1	51.50	51.00	-1	14,669	-0.01%
2018/04/10	1	50.60	5	50.94	51.00	-4	14,659	-0.03%
2018/04/09	3	49.93	20	50.30	50.30	-17	14,670	-0.12%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	1	50.20	0	0.00	50.10	1	14,685	0.01%
2018/03/23	5	50.30	20	51.00	50.30	-15	14,657	-0.10%
2018/03/22	0	0.00	1	51.90	51.80	-1	14,418	-0.01%
2018/03/21	1	51.50	0	0.00	51.50	1	14,331	0.01%
2018/03/12	0	0.00	27.2	51.81	51.80	-27.2	14,194	-0.19%
2018/03/07	1	50.60	1	50.60	50.30	0	14,758	0.00%
2018/03/05	1	50.00	0	0.00	50.10	1	15,600	0.01%
2018/03/02	28	51.20	2	51.20	50.80	26	15,494	0.17%
2018/02/27	2	52.35	1	52.80	52.20	1	15,405	0.01%
2018/02/26	2	52.10	0	0.00	52.20	2	15,360	0.01%
2018/02/21	0	0.00	1	51.80	51.90	-1	16,922	-0.01%
2018/02/08	0	0.00	1	50.70	50.60	-1	16,607	-0.01%
2018/02/07	35	50.70	0	0.00	50.20	35	16,574	0.21%
2018/02/06	18	49.09	35	50.27	49.20	-17	16,301	-0.10%
2018/02/05	1	52.30	1	51.80	52.10	0	15,858	0.00%
2018/02/01	0.3	53.90	0	0.00	54.00	0.3	15,579	0.00%
2018/01/31	0.3	54.00	1	53.40	54.20	-0.7	15,496	0.00%
2018/01/30	1	53.20	1	53.90	53.10	0	15,396	0.00%
2018/01/29	0.2	53.80	0	0.00	54.00	0.2	15,380	0.00%
2018/01/26	0	0.00	1	53.40	53.20	-1	15,407	-0.01%
2018/01/25	3	53.20	2	53.30	53.40	1	15,563	0.01%
2018/01/24	4	52.73	0	0.00	52.80	4	15,373	0.03%
2018/01/23	0.2	53.80	0	0.00	54.00	0.2	15,235	0.00%
2018/01/22	0	0.00	2.1	54.00	54.10	-2.1	15,357	-0.01%
2018/01/19	0	0.00	1	53.70	53.90	-1	15,384	-0.01%
2018/01/18	3	54.13	1	54.40	53.80	2	15,268	0.01%
2018/01/17	15	54.13	6	54.08	54.20	9	15,074	0.06%
2018/01/16	1	54.20	8	54.65	54.80	-7	14,907	-0.05%
2018/01/15	7	53.91	4	53.93	54.10	3	14,546	0.02%
2018/01/12	2	53.10	0	0.00	53.20	2	14,299	0.01%
2018/01/11	7	52.90	0	0.00	53.00	7	14,227	0.05%
2018/01/10	6	53.42	10	53.20	53.00	-4	14,236	-0.03%
2018/01/08	0	0.00	5	52.40	52.50	-5	13,984	-0.04%
2018/01/05	3	52.10	18	52.08	52.20	-15	13,900	-0.11%
2018/01/04	7	51.53	0	0.00	51.90	7	13,779	0.05%
2018/01/03	5	51.50	2	51.50	51.50	3	13,865	0.02%
2018/01/02	4	50.70	14	50.86	51.00	-10	13,535	-0.07%