富邦金 (2881)-永豐金-內湖券商分點個股進出

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
73.8
漲跌
▲2.6
漲幅
+3.65%
成交量
51,287張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/05/14	6	71.07	3	71.40	71.20	3	15,585	0.02%
2024/05/13	1.1	71.30	7	71.56	71.50	-5.9	15,535	-0.04%
2024/05/10	1.1	71.33	33	71.31	71.80	-31.9	15,359	-0.21%
2024/05/09	0	0.00	9	70.28	69.90	-9	14,925	-0.06%
2024/05/08	0	0.00	1	69.70	69.90	-1	14,769	-0.01%
2024/05/07	0	0.00	13.4	69.90	69.90	-13.4	14,815	-0.09%
2024/05/06	5.9	69.39	4	70.02	70.00	1.8	14,722	0.01%
2024/05/03	6	69.33	3	69.17	69.00	3	14,643	0.02%
2024/05/02	0	0.00	2	69.45	69.00	-2	14,623	-0.01%
2024/04/30	0	0.00	4	69.60	69.10	-4	14,584	-0.03%
2024/04/29	1.3	69.06	29.3	69.13	69.40	-28	14,502	-0.19%
2024/04/26	4.1	67.78	28	67.92	67.60	-23.9	14,280	-0.17%
2024/04/25	4	66.33	0	0.00	66.40	4	14,183	0.03%
2024/04/24	4.3	66.88	3	67.00	66.80	1.3	14,297	0.01%
2024/04/23	10	66.36	2	66.59	66.30	8	14,674	0.05%
2024/04/22	0.1	66.40	8	65.98	66.20	-7.9	14,818	-0.05%
2024/04/19	42.8	64.91	18	65.23	65.00	24.8	14,682	0.17%
2024/04/18	8.2	66.22	0	0.00	66.30	8.2	14,312	0.06%
2024/04/17	11	65.72	0	0.00	66.00	11	14,158	0.08%
2024/04/16	74.1	66.21	300	66.05	65.70	-225.9	14,009	-1.61%	大賣/鉅額交易
2024/04/15	2.2	67.17	2.5	67.40	67.40	-0.3	13,715	0.00%
2024/04/12	20.2	67.80	2	68.00	67.80	18.2	13,827	0.13%
2024/04/11	21.1	68.24	0.4	68.79	68.40	20.7	13,737	0.15%
2024/04/10	0	0.00	2.2	69.72	69.20	-2.2	13,540	-0.02%
2024/04/09	1	69.90	2	69.90	70.00	-1	13,590	-0.01%
2024/04/08	2.3	68.48	4.1	68.70	68.70	-1.8	13,482	-0.01%
2024/04/03	39	68.83	5	68.70	68.60	34	13,479	0.25%
2024/04/02	11	69.28	3	69.30	69.50	8	13,362	0.06%
2024/04/01	1	69.50	1	70.00	69.50	0	13,371	0.00%
2024/03/29	1.1	69.06	4.5	69.82	69.70	-3.4	13,366	-0.03%
2024/03/28	3.1	69.24	0.1	69.60	69.30	3	13,306	0.02%
2024/03/26	0.5	69.31	0.2	69.30	69.60	0.4	13,283	0.00%
2024/03/25	18.1	69.03	0	0.00	69.00	18.1	13,373	0.14%
2024/03/22	7.2	69.38	5.2	69.77	69.60	2	13,255	0.02%
2024/03/21	7.9	70.27	18.3	70.55	70.70	-10.4	13,122	-0.08%
2024/03/20	5.1	69.68	10.6	69.96	69.60	-5.5	13,290	-0.04%
2024/03/19	5.3	69.68	3	69.93	69.80	2.3	13,945	0.02%
2024/03/18	0.5	69.50	6	69.40	69.50	-5.5	13,834	-0.04%
2024/03/15	9.6	69.78	2	69.90	69.60	7.6	13,747	0.06%
2024/03/14	1.3	70.28	4	70.30	70.70	-2.7	13,274	-0.02%
2024/03/13	5	69.70	1.4	69.40	69.90	3.6	13,016	0.03%
2024/03/12	12.7	69.51	4.3	69.68	69.70	8.5	13,025	0.06%
2024/03/11	4.1	69.37	8	69.44	69.20	-3.9	12,911	-0.03%
2024/03/08	1.2	68.73	18	68.56	69.20	-16.8	12,838	-0.13%
2024/03/07	2.7	67.89	6	68.00	68.10	-3.4	12,575	-0.03%
2024/03/06	0	0.00	2.7	67.42	67.30	-2.7	12,463	-0.02%
2024/03/05	1	67.20	33.7	67.30	67.30	-32.7	12,754	-0.26%
2024/03/04	2	67.40	2.3	67.46	67.40	-0.3	12,816	0.00%
2024/03/01	1.5	67.47	25	67.64	67.40	-23.5	12,878	-0.18%
2024/02/29	5	67.10	38.3	67.79	68.00	-33.3	12,846	-0.26%
2024/02/27	12.1	66.94	12	66.83	66.90	0.1	12,588	0.00%
2024/02/26	0.5	66.70	3.1	66.87	66.90	-2.6	12,529	-0.02%
2024/02/23	0	0.00	3	66.73	66.60	-3	12,538	-0.02%
2024/02/22	1	66.20	7.5	66.32	66.50	-6.5	12,925	-0.05%
2024/02/21	2.1	66.15	1.2	66.37	66.30	1	13,007	0.01%
2024/02/20	10	66.50	17.4	66.41	66.50	-7.4	13,092	-0.06%
2024/02/19	2	66.15	115	66.00	66.10	-113	13,089	-0.86%	大賣/鉅額交易
2024/02/16	2.1	65.59	392	65.31	65.90	-389.9	13,316	-2.93%	大賣/鉅額交易
2024/02/15	4	65.60	6	65.60	65.30	-2	13,218	-0.02%
2024/02/05	0	0.00	0.4	64.90	64.70	-0.4	12,987	0.00%
2024/02/02	0	0.00	15	64.70	64.90	-15	12,851	-0.12%
2024/02/01	0	0.00	5.1	64.58	64.80	-5.1	12,788	-0.04%
2024/01/31	5.1	64.40	0.2	64.30	64.50	4.9	12,743	0.04%
2024/01/30	0.2	64.60	1	64.90	64.30	-0.8	12,664	-0.01%
2024/01/29	0.1	64.60	7.1	64.66	64.80	-7	12,620	-0.06%
2024/01/26	0	0.00	8	64.73	64.80	-8	12,633	-0.06%
2024/01/25	0	0.00	15	64.45	64.60	-15	12,627	-0.12%
2024/01/24	0	0.00	46	64.18	64.40	-46	12,680	-0.36%
2024/01/23	0	0.00	1	63.80	63.90	-1	12,652	-0.01%
2024/01/22	7	63.26	13.7	63.34	63.20	-6.7	12,692	-0.05%
2024/01/19	15	62.33	0.5	63.00	63.00	14.5	12,624	0.11%
2024/01/18	29	62.33	0	0.00	62.30	29	12,575	0.23%
2024/01/17	34.4	62.55	20	62.75	62.30	14.4	12,378	0.12%
2024/01/16	14.3	63.22	0	0.00	63.20	14.3	12,011	0.12%
2024/01/15	0.1	64.20	14.2	64.23	64.10	-14.2	11,979	-0.12%
2024/01/12	10	63.70	1	64.10	64.10	9	12,266	0.07%
2024/01/11	1	64.10	1	64.10	63.90	0	12,340	0.00%
2024/01/10	0	0.00	1	64.10	64.00	-1	12,641	-0.01%
2024/01/09	0	0.00	9.3	64.10	64.00	-9.3	12,669	-0.07%
2024/01/08	9.5	64.49	5.8	64.56	64.10	3.7	12,707	0.03%
2024/01/05	13.2	63.17	1.1	63.21	63.20	12.1	12,586	0.10%
2024/01/04	2.2	63.56	0	0.00	63.50	2.2	12,612	0.02%
2024/01/03	12.2	63.48	8.7	63.34	63.70	3.5	12,742	0.03%
2024/01/02	1.1	64.39	0	0.00	64.60	1.1	12,604	0.01%
2023/12/29	0.2	64.56	6	64.63	64.80	-5.8	12,693	-0.05%
2023/12/28	1	64.80	5.1	64.66	64.90	-4.1	12,834	-0.03%
2023/12/27	0.1	64.30	9	64.54	64.60	-8.9	12,812	-0.07%
2023/12/26	0	0.00	6	64.20	64.30	-6	12,796	-0.05%
2023/12/22	5	63.30	0	0.00	63.50	5	12,920	0.04%
2023/12/21	1	63.30	6.2	63.45	63.40	-5.2	13,057	-0.04%
2023/12/20	3	63.67	3	63.73	63.60	0	13,042	0.00%
2023/12/19	6	63.90	17.3	63.71	63.90	-11.3	13,026	-0.09%
2023/12/18	2.1	64.35	0.6	64.30	64.50	1.5	13,092	0.01%
2023/12/15	2.1	65.10	4	64.95	65.10	-1.9	13,080	-0.01%
2023/12/14	17	64.85	40.7	64.97	65.20	-23.7	12,662	-0.19%
2023/12/13	0.1	62.90	1	62.80	62.90	-0.9	11,823	-0.01%
2023/12/11	11	62.90	0	0.00	62.90	11	11,981	0.09%
2023/12/08	5.4	63.05	0	0.00	63.20	5.4	11,956	0.05%
2023/12/07	30.2	62.85	11.1	63.24	63.20	19.1	11,888	0.16%
2023/12/06	3.1	63.80	1	63.98	63.80	2.1	11,678	0.02%
2023/12/05	5	63.90	0.3	63.80	64.10	4.7	11,639	0.04%
2023/12/04	1	63.90	3	64.30	64.40	-2	11,562	-0.02%
2023/12/01	2.1	63.95	0	0.00	63.80	2.1	11,614	0.02%
2023/11/30	0.1	63.90	0.5	64.00	64.40	-0.4	11,635	0.00%
2023/11/29	0.1	63.70	6	64.10	63.70	-5.9	11,359	-0.05%
2023/11/28	1	64.00	2.1	64.00	63.90	-1.1	11,377	-0.01%
2023/11/27	6	63.55	0.7	64.20	63.50	5.3	11,505	0.05%
2023/11/24	2	63.80	8	64.00	63.90	-6	11,496	-0.05%
2023/11/22	2.1	64.39	1	64.70	64.60	1.1	11,573	0.01%
2023/11/21	0	0.00	15.2	64.68	64.90	-15.2	11,556	-0.13%
2023/11/20	4	63.20	0	0.00	63.50	4	11,121	0.04%
2023/11/17	0.1	62.70	1.6	63.25	63.20	-1.5	11,019	-0.01%
2023/11/16	6.1	62.90	10	62.90	62.90	-3.9	10,907	-0.04%
2023/11/15	4.1	62.54	7.6	62.42	62.70	-3.5	10,849	-0.03%
2023/11/14	0.2	61.66	0	61.60	61.70	0.2	10,586	0.00%
2023/11/13	0.2	61.50	0	0.00	61.70	0.2	10,655	0.00%
2023/11/10	2.5	61.46	0	0.00	61.50	2.5	10,782	0.02%
2023/11/09	0	0.00	1	61.70	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	1	61.60	61.70	-1	11,345	-0.01%
2023/11/07	1	61.20	0	0.00	61.50	1	11,421	0.01%
2023/11/06	0.3	61.40	6	61.52	61.50	-5.8	11,533	-0.05%
2023/11/03	10.1	61.10	16	61.09	61.30	-5.9	11,525	-0.05%
2023/11/02	3.1	60.77	14.1	60.94	60.90	-11	11,606	-0.09%
2023/11/01	0.1	60.00	0	0.00	60.00	0.1	11,598	0.00%
2023/10/31	7	59.83	10	60.10	60.10	-3	11,596	-0.03%
2023/10/30	22	59.66	0	0.00	59.80	22	11,953	0.18%
2023/10/27	0	0.00	6	60.22	60.30	-6	12,134	-0.05%
2023/10/26	9.2	59.81	0	0.00	59.60	9.2	12,483	0.07%
2023/10/25	0.1	60.20	2	60.15	60.00	-2	12,502	-0.02%
2023/10/24	3.1	59.77	5.3	59.71	59.90	-2.3	12,831	-0.02%
2023/10/23	9.1	59.88	0	0.00	59.90	9.1	12,972	0.07%
2023/10/20	23.5	59.69	9.5	60.84	60.70	14	12,837	0.11%
2023/10/19	2	61.00	30.1	61.20	61.00	-28.1	12,622	-0.22%
2023/10/18	0.2	60.93	2.4	61.02	61.40	-2.1	12,692	-0.02%
2023/10/17	0.4	61.09	1.6	61.20	61.30	-1.2	12,598	-0.01%
2023/10/16	2.3	60.91	0	0.00	61.00	2.3	13,008	0.02%
2023/10/13	12.7	60.83	2.1	60.92	60.90	10.6	13,435	0.08%
2023/10/12	3.2	61.30	4	61.20	61.70	-0.9	13,830	-0.01%
2023/10/11	2.3	61.30	9	61.36	61.60	-6.7	13,883	-0.05%
2023/10/06	3.1	60.61	2.1	60.70	60.70	1	13,848	0.01%
2023/10/05	0	60.10	3	60.50	60.50	-3	14,091	-0.02%
2023/10/04	48.2	59.89	0	0.00	59.70	48.2	14,204	0.34%
2023/10/03	3.5	60.42	0	0.00	60.50	3.5	14,058	0.02%
2023/10/02	3	60.73	0	0.00	60.80	3	14,187	0.02%
2023/09/28	7.1	60.66	0	0.00	60.70	7.1	14,444	0.05%
2023/09/27	3.6	60.40	0.3	60.40	60.60	3.3	14,373	0.02%
2023/09/26	19.8	60.62	24	61.00	60.60	-4.2	14,355	-0.03%
2023/09/25	6.3	61.14	0	0.00	61.30	6.3	14,201	0.04%
2023/09/22	12.1	61.08	0	0.00	61.00	12.1	14,276	0.08%
2023/09/21	7.1	61.39	0	0.00	61.40	7.1	14,252	0.05%
2023/09/20	15.1	62.06	0	0.00	62.10	15.1	14,145	0.11%
2023/09/19	2.1	62.70	8	62.73	62.60	-5.9	14,108	-0.04%
2023/09/18	1	62.50	5	62.70	62.80	-4	14,238	-0.03%
2023/09/15	10.6	62.56	0	0.00	62.50	10.6	14,283	0.07%
2023/09/14	4.1	62.80	3.1	62.90	62.90	1	14,131	0.01%
2023/09/13	3	62.50	1	62.40	62.40	2	14,265	0.01%
2023/09/12	5	62.06	0	0.00	62.10	5	14,457	0.03%
2023/09/11	3	61.73	5	61.60	61.90	-2	14,442	-0.01%
2023/09/08	6	61.40	0.6	61.90	61.80	5.4	14,636	0.04%
2023/09/07	1	61.30	0	0.00	61.20	1	14,888	0.01%
2023/09/06	9	61.52	0	0.00	61.40	9	14,932	0.06%
2023/09/05	6	61.95	0	0.00	61.80	6	14,867	0.04%
2023/09/04	8	62.26	0.1	62.50	62.20	8	15,154	0.05%
2023/09/01	8	64.45	7.1	64.40	64.80	0.9	15,252	0.01%
2023/08/31	2	63.90	5	64.20	63.60	-3	15,202	-0.02%
2023/08/30	0.5	64.50	6.1	64.66	64.50	-5.6	15,332	-0.04%
2023/08/28	0	0.00	7	64.01	64.10	-7	15,470	-0.05%
2023/08/25	0.1	63.10	0	0.00	62.80	0.1	15,792	0.00%
2023/08/24	0.1	63.20	12	63.28	63.30	-11.9	15,792	-0.08%
2023/08/22	17.2	62.82	0	0.00	62.80	17.2	15,989	0.11%
2023/08/21	0.3	63.00	3	63.13	63.10	-2.7	16,090	-0.02%
2023/08/18	14	62.66	3.2	62.33	62.40	10.8	16,100	0.07%
2023/08/17	13.2	62.43	0	0.00	62.50	13.2	16,188	0.08%
2023/08/16	9.6	62.73	2	62.55	62.50	7.6	16,093	0.05%
2023/08/15	6.2	63.70	28.4	63.33	63.50	-22.2	16,282	-0.14%
2023/08/14	23.3	63.99	15	63.70	63.90	8.3	16,421	0.05%
2023/08/11	27	65.63	2	65.80	65.40	25	16,400	0.15%
2023/08/10	4	65.45	3	65.33	65.40	1	16,416	0.01%
2023/08/09	6	65.20	0.4	65.15	65.30	5.6	16,407	0.03%
2023/08/08	11	65.00	1.1	65.50	65.20	10	16,380	0.06%
2023/08/07	0.2	65.20	1	65.50	65.50	-0.8	16,382	0.00%
2023/08/04	3.1	64.86	1	65.00	64.80	2.1	16,316	0.01%
2023/08/02	27.3	65.27	6	64.87	65.10	21.3	16,297	0.13%
2023/08/01	3.4	65.08	15.1	66.37	66.50	-11.7	15,960	-0.07%
2023/07/31	14	65.85	1	65.60	65.50	13	15,665	0.08%
2023/07/28	0.1	65.10	4	65.35	65.40	-4	15,362	-0.03%
2023/07/27	12.3	65.13	7.1	65.20	65.50	5.2	15,296	0.03%
2023/07/26	4.1	64.23	10.2	63.58	64.50	-6.1	15,046	-0.04%
2023/07/25	0.4	63.00	1	63.20	62.90	-0.6	15,020	0.00%
2023/07/24	3.2	62.74	23	62.79	62.60	-19.9	15,005	-0.13%
2023/07/21	6.7	63.05	7.2	63.02	63.00	-0.5	15,021	0.00%
2023/07/20	8.1	63.61	1.3	63.64	63.50	6.8	14,889	0.05%
2023/07/19	6.5	64.87	24	64.77	64.80	-17.5	14,630	-0.12%
2023/07/18	36.4	65.53	17	65.45	65.60	19.4	14,191	0.14%
2023/07/17	24	64.01	78	63.15	65.00	-54	13,720	-0.39%
2023/07/14	1	62.30	13	62.31	62.50	-12	13,211	-0.09%
2023/07/13	6.6	61.83	4	61.78	61.70	2.6	13,027	0.02%
2023/07/12	15.3	61.73	19	61.76	62.00	-3.7	12,912	-0.03%
2023/07/11	12.7	61.47	10.1	61.42	61.40	2.7	12,824	0.02%
2023/07/10	0.1	60.70	10	60.70	60.20	-9.9	12,675	-0.08%
2023/07/07	14.2	59.97	0	0.00	60.00	14.2	12,651	0.11%
2023/07/06	9.3	60.37	0	0.00	60.30	9.3	12,548	0.07%
2023/07/05	1.2	61.03	9	61.09	61.00	-7.8	12,260	-0.06%
2023/07/04	8	61.10	20	61.18	60.90	-12	12,220	-0.10%
2023/07/03	0.1	61.22	5	61.30	61.30	-4.9	12,203	-0.04%
2023/06/30	4.2	60.89	0	0.00	60.80	4.2	12,278	0.03%
2023/06/29	0.1	61.50	1	61.70	61.30	-1	12,180	-0.01%
2023/06/28	0	61.10	4.2	61.28	61.40	-4.2	12,081	-0.03%
2023/06/27	2.1	60.80	0	0.00	60.60	2.1	12,038	0.02%
2023/06/26	4.6	61.01	3	61.10	60.80	1.6	11,997	0.01%
2023/06/21	0.8	61.20	9.6	61.19	61.40	-8.8	11,924	-0.07%
2023/06/20	3.1	61.04	0	0.00	61.10	3.1	11,955	0.03%
2023/06/19	2.2	60.91	14.8	61.13	61.30	-12.6	12,081	-0.10%
2023/06/16	1	61.50	0	0.00	61.10	1	12,007	0.01%
2023/06/15	1.1	61.60	16	61.41	61.60	-14.9	11,954	-0.12%
2023/06/14	23	61.97	6	62.00	61.80	17	12,219	0.14%
2023/06/13	0	0.00	6	61.50	61.10	-6	12,343	-0.05%
2023/06/12	4	61.20	0.2	61.50	61.20	3.8	12,213	0.03%
2023/06/09	5.5	61.11	2	60.90	61.20	3.5	12,360	0.03%
2023/06/08	14.5	60.91	1.1	61.05	60.80	13.3	12,494	0.11%
2023/06/07	1.4	61.74	10	61.71	61.80	-8.6	12,352	-0.07%
2023/06/06	0	0.00	0.2	61.80	61.90	-0.2	12,304	0.00%
2023/06/05	11.1	61.57	14	61.98	61.70	-2.9	12,299	-0.02%
2023/06/02	0.1	60.80	16	60.66	60.60	-16	12,012	-0.13%
2023/06/01	15	60.25	0	60.90	60.40	15	12,041	0.12%
2023/05/31	1.1	60.72	2	61.00	60.80	-0.9	11,927	-0.01%
2023/05/30	12.3	60.96	12	61.12	60.80	0.3	11,582	0.00%
2023/05/29	15.2	61.10	5	61.22	61.10	10.2	11,633	0.09%
2023/05/26	14.1	60.47	0	0.00	60.50	14.1	11,608	0.12%
2023/05/25	6.1	60.53	0	0.00	60.40	6.1	11,589	0.05%
2023/05/24	5.1	60.88	2	60.90	61.40	3.1	11,565	0.03%
2023/05/23	78	62.04	31	61.68	61.40	47	11,496	0.41%
2023/05/22	0.2	61.56	0.3	61.67	61.70	-0.1	11,417	0.00%
2023/05/19	1	61.70	20.8	61.50	61.60	-19.8	11,470	-0.17%
2023/05/18	20	61.00	71	60.83	61.10	-51	11,160	-0.46%
2023/05/17	13	59.95	15.3	60.12	60.20	-2.3	10,900	-0.02%
2023/05/16	1	59.70	0	0.00	59.80	1	10,761	0.01%
2023/05/15	0	0.00	1	59.20	59.40	-1	10,721	-0.01%
2023/05/11	10.1	59.50	1	59.50	59.50	9.1	10,614	0.09%
2023/05/10	7	59.00	1.1	59.20	59.20	6	10,585	0.06%
2023/05/09	0	0.00	0.5	59.50	59.50	-0.5	10,632	0.00%
2023/05/08	0	0.00	10	59.40	59.40	-10	10,733	-0.09%
2023/05/05	0	0.00	2.9	59.05	59.10	-2.9	10,707	-0.03%
2023/05/04	0	0.00	1.1	59.00	59.10	-1.1	10,960	-0.01%
2023/05/03	0	58.53	1	58.50	58.60	-1	11,141	-0.01%
2023/05/02	11.6	58.80	10	58.80	58.80	1.6	11,425	0.01%
2023/04/28	2	58.90	28	59.17	59.00	-26	11,833	-0.22%
2023/04/27	1.1	57.71	1	57.80	57.70	0.1	11,860	0.00%
2023/04/26	1.1	57.31	0.1	57.50	57.80	1	11,935	0.01%
2023/04/25	0	57.80	0.5	57.90	57.50	-0.5	11,854	0.00%
2023/04/24	5.1	58.10	6	57.83	58.10	-0.9	11,882	-0.01%
2023/04/21	0	0.00	2.1	58.00	57.90	-2.1	12,012	-0.02%
2023/04/20	3	57.80	0	0.00	57.90	3	12,097	0.02%
2023/04/18	10.1	58.50	3	58.50	58.60	7.1	12,313	0.06%
2023/04/17	3.1	58.40	2	58.55	58.50	1.1	12,462	0.01%
2023/04/14	1.2	58.54	60	57.96	58.60	-58.8	12,465	-0.47%
2023/04/13	1.1	57.20	0	0.00	57.40	1.1	12,353	0.01%
2023/04/12	0.1	57.20	0	0.00	57.30	0.1	12,300	0.00%
2023/04/11	0	56.90	10.6	56.81	57.10	-10.6	12,297	-0.09%
2023/04/10	1	57.00	2	57.10	57.10	-1	12,282	-0.01%
2023/04/07	0.1	56.90	10	56.90	56.90	-9.9	12,277	-0.08%
2023/04/06	1	56.50	1	56.70	56.80	0	12,256	0.00%
2023/03/31	13	56.72	0	0.00	56.50	13	12,223	0.11%
2023/03/30	18.2	56.85	1	56.50	56.80	17.2	12,212	0.14%
2023/03/29	0.1	56.70	8	56.70	56.90	-7.9	12,306	-0.06%
2023/03/28	1	56.30	2	56.50	56.50	-1	12,543	-0.01%
2023/03/27	1	56.20	0	0.00	56.30	1	12,707	0.01%
2023/03/24	2	56.25	18	56.20	56.30	-16	13,079	-0.12%
2023/03/23	3	56.13	19	56.09	56.50	-16	13,077	-0.12%
2023/03/22	11.1	56.19	1	56.00	56.20	10.1	13,097	0.08%
2023/03/21	3	55.30	0	55.50	55.30	3	13,028	0.02%
2023/03/20	19.3	55.11	20	55.40	55.00	-0.7	13,252	-0.01%
2023/03/17	30.7	55.85	10	55.70	55.50	20.7	13,148	0.16%
2023/03/16	35.7	55.33	2	55.30	55.10	33.7	13,023	0.26%
2023/03/15	1	56.87	0	0.00	56.50	1	12,799	0.01%
2023/03/14	18.6	56.84	7	56.90	56.70	11.6	12,817	0.09%
2023/03/13	16.1	57.58	2	57.60	57.70	14.1	12,695	0.11%
2023/03/10	33.5	58.62	1	58.50	58.30	32.5	12,600	0.26%
2023/03/09	22	59.67	0	0.00	59.40	22	12,587	0.17%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/07	4	59.78	9.2	59.70	59.80	-5.2	13,258	-0.04%
2023/03/06	9	60.04	1.1	60.00	60.00	8	13,412	0.06%
2023/03/03	0	0.00	1	59.60	59.50	-1	13,565	-0.01%
2023/03/02	5.2	58.99	1.3	59.50	59.40	3.9	13,702	0.03%
2023/03/01	3.5	59.19	0	0.00	59.00	3.5	13,838	0.03%
2023/02/24	15	59.77	0	0.00	60.00	15	13,752	0.11%
2023/02/23	1.5	59.87	0	0.00	59.80	1.5	13,705	0.01%
2023/02/22	1.2	59.65	1	59.30	59.90	0.2	13,657	0.00%
2023/02/21	3.6	60.15	0	0.00	60.20	3.6	13,571	0.03%
2023/02/20	5.7	60.68	6	60.78	60.70	-0.3	13,746	0.00%
2023/02/17	10	60.00	12.1	60.16	60.30	-2.1	13,818	-0.02%
2023/02/16	1	59.40	0	0.00	59.40	1	13,941	0.01%
2023/02/15	5	59.56	0	0.00	59.50	5	14,446	0.03%
2023/02/14	7.5	60.07	1	59.90	60.10	6.5	14,414	0.05%
2023/02/13	1	59.59	0	0.00	59.50	1	14,449	0.01%
2023/02/10	10.8	58.78	1.4	58.78	58.90	9.5	14,442	0.07%
2023/02/09	0.5	59.30	0	59.30	59.10	0.5	14,470	0.00%
2023/02/08	4	59.28	28	59.20	59.20	-24	14,506	-0.17%
2023/02/07	0	59.60	0	0.00	59.40	0	14,443	0.00%
2023/02/06	3	59.14	7	59.17	59.40	-4	14,380	-0.03%
2023/02/03	2.1	60.15	0.1	60.18	59.80	2	14,258	0.01%
2023/02/02	9.5	60.38	1.4	60.57	60.50	8.1	14,283	0.06%
2023/02/01	7.9	59.90	0	0.00	60.00	7.9	14,100	0.06%
2023/01/31	0.4	60.58	4	60.30	60.20	-3.6	14,018	-0.03%
2023/01/30	5.1	60.59	6.3	60.77	61.00	-1.2	13,815	-0.01%
2023/01/17	2.1	59.80	8	59.91	59.80	-5.9	13,454	-0.04%
2023/01/16	4.5	59.33	3.1	59.39	59.40	1.4	13,298	0.01%
2023/01/13	0.2	58.88	8	59.19	58.70	-7.8	13,228	-0.06%
2023/01/12	0	0.00	10.3	58.77	58.90	-10.3	13,367	-0.08%
2023/01/11	12.7	58.24	11	58.21	58.10	1.7	13,519	0.01%
2023/01/10	7.1	58.77	1	59.10	59.20	6.1	13,552	0.04%
2023/01/09	1	59.50	12.5	59.40	59.60	-11.5	13,546	-0.08%
2023/01/06	2.3	58.32	0	58.40	58.50	2.3	13,433	0.02%
2023/01/05	1	58.30	1	57.60	58.50	0	13,640	0.00%
2023/01/04	6.1	56.72	2	57.15	57.20	4.1	13,576	0.03%
2023/01/03	6	55.60	0	0.00	56.40	6	13,773	0.04%
2022/12/30	6.1	56.53	0.1	56.60	56.30	6	13,759	0.04%
2022/12/29	13	55.98	0	0.00	56.00	13	13,846	0.09%
2022/12/28	1	56.70	1	56.80	56.70	0	13,972	0.00%
2022/12/27	0.1	57.30	0	0.00	57.10	0.1	14,063	0.00%
2022/12/26	4.3	56.90	2.3	56.71	56.80	2	14,274	0.01%
2022/12/23	1	56.10	1	56.50	56.70	0	14,784	0.00%
2022/12/22	0.1	56.70	1	56.70	56.80	-0.9	15,006	-0.01%
2022/12/21	2.1	56.20	4	56.38	56.20	-2	15,258	-0.01%
2022/12/20	14.4	55.93	13	56.30	56.20	1.4	15,379	0.01%
2022/12/19	4.1	56.20	3	56.53	56.60	1.1	15,446	0.01%
2022/12/16	12.5	56.32	11	56.42	56.10	1.5	15,360	0.01%
2022/12/15	0.3	57.00	0	0.00	57.30	0.3	15,307	0.00%
2022/12/14	0.1	57.80	4	57.70	57.50	-3.9	15,496	-0.03%
2022/12/13	0	0.00	33	57.90	57.60	-33	15,523	-0.21%
2022/12/12	7.1	55.81	6.1	56.93	57.50	1	15,523	0.01%
2022/12/09	0	0.00	2.6	57.52	57.50	-2.6	15,492	-0.02%
2022/12/08	10.1	57.20	0	0.00	57.00	10.1	15,543	0.06%
2022/12/07	1.2	58.32	2	58.30	58.20	-0.8	15,569	-0.01%
2022/12/06	1.1	58.13	3.5	58.47	58.40	-2.4	15,598	-0.02%
2022/12/05	27	59.76	4	59.35	59.20	23	15,665	0.15%
2022/12/02	11.1	60.06	2	60.45	60.10	9.1	15,697	0.06%
2022/12/01	4	61.00	1.5	61.03	60.40	2.5	15,818	0.02%
2022/11/30	8	59.83	60	59.89	60.80	-52	15,651	-0.33%
2022/11/29	0.1	58.39	25.6	59.21	59.60	-25.4	15,187	-0.17%
2022/11/28	4.2	57.47	6.2	56.81	57.90	-2	14,933	-0.01%
2022/11/25	1.4	57.97	1	57.90	57.90	0.4	14,874	0.00%
2022/11/24	6	57.50	62.5	57.50	57.70	-56.5	14,815	-0.38%
2022/11/23	12.2	56.93	144.1	56.64	57.10	-131.9	14,784	-0.89%	大賣/鉅額交易
2022/11/22	0	0.00	4.3	55.50	55.90	-4.3	14,719	-0.03%
2022/11/21	0	0.00	3	55.27	55.50	-3	14,781	-0.02%
2022/11/18	3.9	55.46	1	55.68	55.30	3	14,865	0.02%
2022/11/17	6.1	54.75	2	55.35	55.50	4.1	14,939	0.03%
2022/11/16	12.2	55.87	0	0.00	55.50	12.2	15,000	0.08%
2022/11/15	2	55.40	5.1	56.26	56.40	-3.1	14,972	-0.02%
2022/11/14	4	55.85	10.2	55.95	56.30	-6.2	14,896	-0.04%
2022/11/11	9.1	54.97	13.6	55.17	55.50	-4.5	14,748	-0.03%
2022/11/10	1.1	53.12	0	0.00	52.80	1.1	14,303	0.01%
2022/11/09	0.6	53.70	6	53.72	53.70	-5.4	14,324	-0.04%
2022/11/08	3	52.83	3	53.27	53.20	0	14,272	0.00%
2022/11/07	0.8	52.38	2.3	52.17	52.80	-1.5	14,314	-0.01%
2022/11/04	0	0.00	6	51.48	51.50	-6	14,616	-0.04%
2022/11/03	2.7	51.32	1.1	51.13	51.70	1.7	14,659	0.01%
2022/11/02	0	0.00	0.1	51.80	51.90	-0.1	14,696	0.00%
2022/11/01	1.2	51.82	2.6	51.89	52.00	-1.4	14,820	-0.01%
2022/10/31	3.7	51.50	1.4	51.44	51.00	2.3	15,003	0.01%
2022/10/28	0.7	51.40	3	51.30	51.50	-2.3	15,117	-0.02%
2022/10/27	3.2	51.18	3.3	51.20	51.10	-0.1	15,265	0.00%
2022/10/26	3.5	50.32	3	50.60	50.40	0.5	15,365	0.00%
2022/10/25	2	49.38	2	49.88	49.95	0	15,349	0.00%
2022/10/24	3.1	50.03	3.5	50.09	49.80	-0.4	15,418	0.00%
2022/10/21	1	49.60	10	49.72	49.65	-9	15,610	-0.06%
2022/10/20	27.6	49.21	15	49.72	49.95	12.6	16,274	0.08%
2022/10/19	1.3	50.50	1	50.89	50.40	0.2	16,593	0.00%
2022/10/18	0.8	49.64	41	49.75	50.50	-40.2	16,666	-0.24%
2022/10/17	14.3	48.51	15	48.73	48.70	-0.7	16,711	0.00%
2022/10/14	0.3	48.70	0.1	48.78	48.45	0.2	16,847	0.00%
2022/10/13	33.7	48.85	6	48.23	48.15	27.7	17,060	0.16%
2022/10/12	4.1	49.52	2	49.60	49.60	2.1	17,138	0.01%
2022/10/11	7.3	49.74	2	49.63	49.50	5.3	17,391	0.03%
2022/10/07	5	50.30	3	50.63	50.70	2	17,483	0.01%
2022/10/06	1	50.50	1	50.90	50.70	0	17,702	0.00%
2022/10/05	1.1	50.60	14	50.51	50.60	-12.9	17,977	-0.07%
2022/10/04	2	49.03	5.1	49.11	49.45	-3.1	18,198	-0.02%
2022/10/03	20.1	49.14	16	48.99	48.90	4.1	18,097	0.02%
2022/09/30	11.3	49.38	2.4	49.83	49.90	8.9	18,121	0.05%
2022/09/29	10	50.05	7	50.13	50.30	3	17,935	0.02%
2022/09/28	18	50.56	2	50.60	50.10	16	17,904	0.09%
2022/09/27	126	52.21	2.1	53.18	51.90	123.9	17,867	0.69%	大買/鉅額交易
2022/09/26	59.3	52.69	6	53.07	52.90	53.3	17,813	0.30%
2022/09/23	2.2	54.21	0.1	54.40	53.80	2.2	17,932	0.01%
2022/09/22	8.1	53.49	3.8	54.10	54.40	4.3	18,087	0.02%
2022/09/21	13.4	56.57	6	56.93	56.50	7.4	17,955	0.04%
2022/09/20	4	57.00	0.2	57.20	56.90	3.8	17,821	0.02%
2022/09/19	0.2	56.90	1	56.90	56.80	-0.8	17,853	0.00%
2022/09/16	3.8	56.60	0	0.00	56.50	3.8	17,869	0.02%
2022/09/15	60	56.77	4	56.85	56.80	56	17,757	0.32%
2022/09/14	8	56.74	2	56.70	56.70	6	17,795	0.03%
2022/09/13	3	57.67	6	57.90	57.70	-3	17,951	-0.02%
2022/09/12	4.1	57.30	20	57.50	57.30	-16	18,122	-0.09%
2022/09/08	8	56.19	9.2	56.56	56.50	-1.1	18,203	-0.01%
2022/09/07	19.1	56.04	0	57.00	56.10	19	18,272	0.10%
2022/09/06	5.1	56.71	34.4	56.89	56.90	-29.3	18,236	-0.16%
2022/09/05	2.7	56.48	0	0.00	56.60	2.7	18,410	0.01%
2022/09/02	13.2	56.79	0	0.00	56.60	13.2	18,653	0.07%
2022/09/01	14	56.73	0.3	57.00	57.10	13.7	18,831	0.07%
2022/08/31	0	0.00	3	57.47	57.40	-3	18,843	-0.02%
2022/08/30	4.7	57.43	3.1	57.41	57.30	1.6	18,747	0.01%
2022/08/29	10.2	57.65	0	0.00	57.60	10.2	18,924	0.05%
2022/08/26	8	58.60	0	0.00	58.50	8	18,938	0.04%
2022/08/25	5	58.46	0.4	58.97	58.30	4.6	18,981	0.02%
2022/08/24	1	58.59	0.3	58.30	58.30	0.7	19,096	0.00%
2022/08/23	65.3	58.24	0	0.00	58.20	65.3	20,315	0.32%
2022/08/22	42.1	58.84	2	58.90	58.80	40.1	20,608	0.19%
2022/08/19	7.2	59.88	2	59.75	60.00	5.2	20,843	0.02%
2022/08/18	2	59.85	0	0.00	60.00	2	21,181	0.01%
2022/08/17	7	60.36	0	0.00	60.50	7	21,624	0.03%
2022/08/16	1.3	60.05	5.1	59.90	60.00	-3.8	21,915	-0.02%
2022/08/15	56	60.02	9	60.27	60.10	47	22,460	0.21%
2022/08/12	0.4	59.79	4.1	59.68	60.00	-3.7	22,599	-0.02%
2022/08/11	152.3	59.83	53.3	59.64	59.90	99	22,914	0.43%	大買/
2022/08/10	2.1	58.15	101	58.30	58.20	-98.9	23,040	-0.43%
2022/08/09	3.5	57.84	2	58.15	57.90	1.5	23,536	0.01%
2022/08/08	1	57.30	7	58.09	58.10	-6	24,189	-0.02%
2022/08/05	1	56.40	0	0.00	57.00	1	24,727	0.00%
2022/08/03	4.6	55.99	0	0.00	56.60	4.6	25,415	0.02%
2022/08/02	7	55.80	13	55.93	56.60	-6	25,976	-0.02%
2022/08/01	5	56.38	0	0.00	56.60	5	26,481	0.02%
2022/07/29	5.8	55.96	8	56.61	56.10	-2.2	27,374	-0.01%
2022/07/28	4	56.18	84	56.08	56.30	-80	27,378	-0.29%
2022/07/27	202.4	55.21	13	55.40	55.30	189.4	27,223	0.70%	大買/鉅額交易
2022/07/26	22	59.01	192	59.35	59.20	-170	26,627	-0.64%	大賣/鉅額交易
2022/07/25	24	58.80	51	59.11	59.20	-27	26,269	-0.10%
2022/07/22	1	58.30	3.5	58.46	58.40	-2.5	26,169	-0.01%
2022/07/21	0.2	58.40	10	57.70	58.40	-9.8	26,216	-0.04%
2022/07/20	15.4	58.48	3	58.17	58.10	12.4	26,099	0.05%
2022/07/19	12.2	58.72	1	58.60	58.60	11.2	26,050	0.04%
2022/07/18	1.1	59.51	16.1	59.32	59.60	-14.9	25,942	-0.06%
2022/07/15	7.3	57.32	0	0.00	57.30	7.3	25,728	0.03%
2022/07/14	3	58.50	3	58.37	58.30	0	25,586	0.00%
2022/07/13	3	57.97	37	58.71	58.70	-34	25,488	-0.13%
2022/07/12	44.7	56.44	0	0.00	55.80	44.7	25,377	0.18%
2022/07/11	1.7	58.55	2	58.50	58.20	-0.3	25,036	0.00%
2022/07/08	7.2	59.30	11	59.51	58.90	-3.8	25,076	-0.02%
2022/07/07	1	59.29	8	59.46	59.20	-7	24,927	-0.03%
2022/07/06	7.2	58.48	0	0.00	58.20	7.2	24,827	0.03%
2022/07/05	1	59.30	29	59.96	60.30	-28	24,783	-0.11%
2022/07/04	2.1	57.95	72	57.70	57.90	-69.9	24,607	-0.28%
2022/07/01	18.2	58.34	12	59.11	58.30	6.2	24,789	0.03%
2022/06/30	20.9	60.06	5	60.20	59.80	15.9	24,569	0.06%
2022/06/29	10	60.79	0	0.00	60.80	10	24,593	0.04%
2022/06/28	61	61.47	1.1	61.33	61.60	59.9	24,565	0.24%
2022/06/27	5.3	62.50	33	62.56	61.90	-27.7	24,701	-0.11%
2022/06/24	20	61.50	34	62.12	61.90	-14	24,659	-0.06%
2022/06/23	20	61.04	0	0.00	61.10	20	24,684	0.08%
2022/06/22	12.1	61.78	2.2	63.25	61.70	9.9	24,595	0.04%
2022/06/21	11	61.25	132	62.43	63.20	-121	24,682	-0.49%	大賣/鉅額交易
2022/06/20	4.3	60.13	1	60.30	60.20	3.3	24,679	0.01%
2022/06/17	126	61.14	3	60.90	60.80	123	24,543	0.50%	大買/鉅額交易
2022/06/16	2	61.90	43	62.88	61.90	-41	24,428	-0.17%
2022/06/15	40	61.80	3	62.10	61.80	37	24,586	0.15%
2022/06/14	5.2	61.77	57	62.30	62.00	-51.8	24,679	-0.21%
2022/06/13	33.5	61.83	5	62.00	61.80	28.5	24,582	0.12%
2022/06/10	1	62.90	1	63.00	62.90	0	24,422	0.00%
2022/06/09	5	63.68	0	0.00	63.40	5	24,384	0.02%
2022/06/08	0.3	63.90	3	63.93	63.80	-2.8	24,372	-0.01%
2022/06/07	2	63.65	5	64.20	63.40	-3	24,563	-0.01%
2022/06/06	2	63.40	34	64.04	64.00	-32	24,544	-0.13%
2022/06/02	0	0.00	11.1	64.04	63.70	-11.1	25,130	-0.04%
2022/06/01	5.6	63.69	11	63.70	63.60	-5.4	25,783	-0.02%
2022/05/31	1	63.90	7	63.81	64.10	-6	25,952	-0.02%
2022/05/30	6.3	63.12	10.3	62.83	63.20	-4	24,693	-0.02%
2022/05/27	5	61.02	25	60.97	61.30	-20	24,505	-0.08%
2022/05/26	25	59.92	13	60.20	59.70	12	24,455	0.05%
2022/05/25	25.2	59.39	17	59.50	59.50	8.2	24,745	0.03%
2022/05/24	30	60.34	21	60.76	60.10	9	24,729	0.04%
2022/05/23	100.3	61.03	3	60.67	60.50	97.3	24,463	0.40%
2022/05/20	3.7	61.87	3	61.93	61.80	0.7	24,138	0.00%
2022/05/19	33.3	61.74	8.2	61.69	61.60	25.2	23,987	0.10%
2022/05/18	217.2	63.76	23	63.18	63.70	194.2	23,626	0.82%	大買/鉅額交易
2022/05/17	34.7	61.77	2	61.70	61.60	32.7	23,407	0.14%
2022/05/16	30.2	62.07	108.1	62.74	62.40	-77.9	23,070	-0.34%	大賣/
2022/05/13	25.1	63.33	15	63.58	63.50	10.1	22,557	0.04%
2022/05/12	93.7	64.12	5	64.40	63.30	88.7	22,023	0.40%
2022/05/11	5.5	66.15	5.2	66.08	66.20	0.3	21,432	0.00%
2022/05/10	24.3	66.65	34	66.63	67.10	-9.7	21,167	-0.05%
2022/05/09	38.2	68.42	288.2	68.18	67.80	-250	20,607	-1.21%	大賣/鉅額交易
2022/05/06	66.4	70.97	1.1	71.13	71.30	65.3	20,087	0.33%
2022/05/05	0.1	74.57	6	74.87	74.50	-5.9	19,489	-0.03%
2022/05/04	0	0.00	0.1	74.60	74.60	-0.1	19,498	0.00%
2022/05/03	7	73.50	6	74.00	73.70	1	19,964	0.01%
2022/04/29	0	0.00	4	74.40	74.40	-4	20,183	-0.02%
2022/04/28	3.5	73.17	15	72.93	73.40	-11.5	20,493	-0.06%
2022/04/27	5.6	73.54	2.1	73.71	73.20	3.5	20,536	0.02%
2022/04/26	3.9	74.80	5	74.96	75.10	-1.1	20,477	-0.01%
2022/04/25	4	74.40	9	74.47	74.80	-5	20,531	-0.02%
2022/04/22	6	74.25	4	74.70	75.90	2	20,641	0.01%
2022/04/21	0	74.30	0	0.00	74.60	0	20,967	0.00%
2022/04/20	5	74.00	6	74.23	74.90	-1	21,629	0.00%
2022/04/19	3.1	73.96	9.4	74.06	73.50	-6.3	22,024	-0.03%
2022/04/18	24.2	73.76	8	74.06	73.90	16.2	23,113	0.07%
2022/04/15	1.4	75.20	1.1	75.24	75.10	0.3	23,008	0.00%
2022/04/14	0.3	76.20	19	75.82	75.60	-18.8	23,233	-0.08%
2022/04/13	1.1	76.02	3	76.30	76.40	-1.9	23,341	-0.01%
2022/04/12	5.3	75.89	5	75.90	75.80	0.3	23,389	0.00%
2022/04/11	2	75.61	0	0.00	76.50	2	23,312	0.01%
2022/04/08	40.3	76.11	0	0.00	76.30	40.3	23,313	0.17%
2022/04/07	57.8	76.76	5.4	77.06	76.00	52.4	23,325	0.22%
2022/04/06	11.1	76.54	6.1	77.28	77.50	5	23,191	0.02%
2022/04/01	0	0.00	4	76.70	77.10	-4	23,165	-0.02%
2022/03/31	1	76.00	0	0.00	76.50	1	22,973	0.00%
2022/03/30	25.3	75.90	7	75.81	76.10	18.3	22,906	0.08%
2022/03/29	31	75.22	4	75.30	75.20	27	22,733	0.12%
2022/03/28	1	74.80	6	74.87	75.10	-5	22,732	-0.02%
2022/03/25	17	75.00	0.1	75.30	75.00	17	22,702	0.07%
2022/03/24	8.1	74.88	0.7	75.65	75.50	7.3	22,799	0.03%
2022/03/23	33.3	75.62	10	75.98	75.90	23.3	24,044	0.10%
2022/03/22	36	74.05	2.5	73.97	74.30	33.5	23,782	0.14%
2022/03/21	6	73.98	0	0.00	74.30	6	23,744	0.03%
2022/03/18	1	75.50	2	75.40	74.30	-1	23,722	0.00%
2022/03/17	13	74.35	12	74.37	74.80	1	23,610	0.00%
2022/03/16	23.4	72.92	0	0.00	73.10	23.4	23,482	0.10%
2022/03/15	9	72.23	0	0.00	72.70	9	23,502	0.04%
2022/03/14	3.6	73.35	1	73.10	72.70	2.6	23,667	0.01%
2022/03/11	6	72.98	4	73.18	72.70	2	23,716	0.01%
2022/03/10	25.5	73.76	4	73.60	73.80	21.5	23,731	0.09%
2022/03/09	2.9	71.94	4	71.65	71.70	-1.1	23,650	0.00%
2022/03/08	41.5	70.65	15.1	70.33	70.60	26.4	23,509	0.11%
2022/03/07	119.6	71.96	1.8	72.19	71.70	117.8	22,942	0.51%	大買/鉅額交易
2022/03/04	9.2	74.51	9	74.61	74.40	0.2	22,811	0.00%
2022/03/03	0	0.00	1	75.50	75.60	-1	22,695	0.00%
2022/03/02	14.1	75.51	3	75.63	75.60	11.1	23,078	0.05%
2022/03/01	2.6	75.45	2.1	75.97	76.20	0.5	22,997	0.00%
2022/02/25	47.4	74.96	2	75.30	75.10	45.4	22,848	0.20%
2022/02/24	16.1	75.81	3.6	75.69	75.90	12.5	22,426	0.06%
2022/02/23	3	76.53	0	0.00	76.50	3	22,153	0.01%
2022/02/22	8.2	76.40	1	76.30	76.50	7.2	22,435	0.03%
2022/02/21	4	77.30	7	77.26	77.60	-3	22,575	-0.01%
2022/02/18	0	0.00	6	77.87	77.80	-6	23,102	-0.03%
2022/02/17	1	78.20	3	78.43	78.20	-2	23,247	-0.01%
2022/02/16	16	77.36	28.1	77.50	77.80	-12.1	23,189	-0.05%
2022/02/15	24.5	76.92	9.7	76.99	76.60	14.8	23,115	0.06%
2022/02/14	7	76.20	2.1	76.21	76.10	4.9	23,054	0.02%
2022/02/11	7	76.96	2	77.10	77.30	5	23,073	0.02%
2022/02/10	4	76.85	1	77.10	77.40	3	23,110	0.01%
2022/02/09	3	76.67	7.5	76.95	77.10	-4.5	23,163	-0.02%
2022/02/08	9	76.92	2.1	76.53	76.80	6.9	23,129	0.03%
2022/02/07	13.1	75.90	6	76.83	77.10	7.1	23,051	0.03%
2022/01/26	13.4	75.65	6	75.65	75.60	7.4	22,821	0.03%
2022/01/25	59.6	75.44	1	75.50	75.50	58.6	23,018	0.25%
2022/01/24	21.4	75.96	6.1	75.92	76.50	15.3	22,773	0.07%
2022/01/21	47.8	76.90	3.3	77.03	76.70	44.5	23,084	0.19%
2022/01/20	14.2	78.06	5.2	78.31	78.30	9	22,715	0.04%
2022/01/19	9.5	78.86	1.1	79.39	78.80	8.4	22,644	0.04%
2022/01/18	3	79.60	17	79.06	79.40	-14	22,617	-0.06%
2022/01/17	33.9	78.86	18	79.59	78.90	15.9	22,492	0.07%
2022/01/14	276.9	80.21	270	80.12	80.40	6.9	22,259	0.03%	大買/大賣/
2022/01/13	176.1	81.34	35.9	81.08	81.60	140.2	21,985	0.64%	大買/鉅額交易
2022/01/12	8.6	79.40	184.2	79.64	80.00	-175.6	21,365	-0.82%	大賣/鉅額交易
2022/01/11	55.5	78.84	84.6	77.68	79.90	-29.1	20,931	-0.14%
2022/01/10	5	75.96	19	76.26	76.40	-14	19,839	-0.07%
2022/01/07	55.5	75.83	3	76.27	75.70	52.5	19,874	0.26%
2022/01/06	0.3	75.50	6	75.40	75.90	-5.8	19,670	-0.03%
2022/01/05	6	75.33	0	0.00	75.70	6	19,602	0.03%
2022/01/04	0	0.00	15	75.40	75.30	-15	19,658	-0.08%
2022/01/03	14.1	75.40	2.5	75.89	75.30	11.7	19,625	0.06%
2021/12/30	0.1	76.40	4.8	76.40	76.30	-4.8	19,745	-0.02%
2021/12/29	3.3	76.16	14.2	76.45	76.60	-10.9	19,899	-0.05%
2021/12/28	5	75.76	11.1	75.71	75.90	-6.1	19,971	-0.03%
2021/12/27	10.4	75.30	9	75.40	75.20	1.4	20,035	0.01%
2021/12/24	1.5	75.33	3.6	75.11	75.20	-2.1	20,450	-0.01%
2021/12/23	3.1	74.54	11.2	74.60	74.80	-8.1	20,499	-0.04%
2021/12/22	3.3	74.48	2	74.45	74.40	1.3	20,660	0.01%
2021/12/21	2.3	74.94	1	74.80	74.80	1.2	20,663	0.01%
2021/12/20	6.1	74.17	0	0.00	74.10	6.1	20,665	0.03%
2021/12/17	2.1	74.91	1	75.00	74.30	1.1	20,632	0.01%
2021/12/16	1	74.60	1	74.80	74.90	0	19,329	0.00%
2021/12/15	12.8	74.72	0	0.00	74.60	12.8	19,813	0.06%
2021/12/14	1.2	75.02	3.1	74.98	74.90	-1.9	20,293	-0.01%
2021/12/13	4	76.33	1	75.70	75.70	3	20,323	0.01%
2021/12/10	54.5	76.01	7.3	76.04	75.90	47.2	20,383	0.23%
2021/12/09	5	75.82	5.1	76.04	76.00	-0.1	20,596	0.00%
2021/12/08	4	75.43	3	75.23	76.00	1	21,110	0.00%
2021/12/07	3.7	74.34	0.1	74.50	75.30	3.6	20,922	0.02%
2021/12/06	0.2	73.90	0	0.00	74.10	0.2	20,895	0.00%
2021/12/03	7	74.09	0	0.00	73.90	7	21,114	0.03%
2021/12/02	0.5	73.80	10	73.90	73.70	-9.5	21,136	-0.04%
2021/12/01	2.1	73.53	0	0.00	74.10	2.1	21,743	0.01%
2021/11/30	6	73.33	2	73.10	73.10	4	22,098	0.02%
2021/11/29	26	73.41	6	73.53	73.50	20	21,815	0.09%
2021/11/26	36	74.30	1.2	74.32	74.20	34.8	21,766	0.16%
2021/11/25	2	74.25	0	0.00	74.30	2	21,798	0.01%
2021/11/24	6.2	74.42	0	0.00	74.40	6.2	22,013	0.03%
2021/11/23	9.5	74.49	0	74.60	74.30	9.5	22,200	0.04%
2021/11/22	16	74.49	0.1	74.60	74.40	15.9	22,115	0.07%
2021/11/19	24.5	75.29	6	75.65	74.80	18.5	22,104	0.08%
2021/11/18	40	76.35	6.5	76.68	76.40	33.5	22,093	0.15%
2021/11/17	26	75.34	17.3	75.28	76.10	8.7	22,097	0.04%
2021/11/16	17.1	73.68	4	73.95	74.00	13.1	21,727	0.06%
2021/11/15	9	74.37	4	73.70	74.00	5	21,793	0.02%
2021/11/12	2	73.40	1	73.40	73.30	1	21,758	0.00%
2021/11/11	10.1	73.11	0	0.00	73.00	10.1	21,928	0.05%
2021/11/10	3	73.00	0.3	73.10	73.00	2.7	22,005	0.01%
2021/11/09	15.2	73.21	0	0.00	73.10	15.2	21,976	0.07%
2021/11/08	2	73.40	55	73.29	73.60	-53	22,005	-0.24%
2021/11/05	5	72.18	2	72.20	72.50	3	22,472	0.01%
2021/11/04	7	72.54	2.9	72.76	72.50	4.1	22,426	0.02%
2021/11/03	13	72.51	1.1	72.42	72.70	11.9	22,518	0.05%
2021/11/02	51	72.71	7	73.00	72.60	44	22,465	0.20%
2021/11/01	7.1	73.10	16.2	73.15	73.10	-9.2	22,134	-0.04%
2021/10/29	29.1	73.57	23.4	73.49	73.60	5.7	21,917	0.03%
2021/10/28	6	74.48	14	74.56	74.50	-8	21,354	-0.04%
2021/10/27	5	74.56	1	74.60	75.00	4	21,533	0.02%
2021/10/26	3	75.20	4	75.45	75.50	-1	21,825	0.00%
2021/10/22	16	74.22	0.1	74.40	74.10	16	22,412	0.07%
2021/10/21	0	0.00	1	74.80	74.80	-1	22,994	0.00%
2021/10/20	4.1	74.20	0	0.00	74.30	4.1	23,928	0.02%
2021/10/19	9.5	74.77	0	0.00	74.80	9.5	24,513	0.04%
2021/10/18	1	75.50	0	0.00	75.10	1	25,018	0.00%
2021/10/15	4.3	75.14	91	75.49	75.10	-86.7	25,417	-0.34%
2021/10/14	0	0.00	3	74.77	74.40	-3	25,773	-0.01%
2021/10/13	0	0.00	81	74.50	74.50	-81	26,599	-0.30%
2021/10/12	96.2	74.44	6	74.27	74.80	90.2	27,409	0.33%
2021/10/08	9	75.26	2	75.45	75.30	7	27,716	0.03%
2021/10/07	3	75.97	5	76.06	75.50	-2	28,192	-0.01%
2021/10/06	0	75.10	0	0.00	74.70	0	28,474	0.00%
2021/10/05	22.3	73.40	3	73.43	73.80	19.3	29,237	0.07%
2021/10/04	18	74.60	0.1	75.70	74.40	17.9	29,236	0.06%
2021/10/01	28.2	75.17	10	76.00	75.40	18.2	29,267	0.06%
2021/09/30	3	76.73	0.2	77.00	76.70	2.8	28,911	0.01%
2021/09/29	0.2	77.05	4	76.75	76.70	-3.8	28,935	-0.01%
2021/09/28	5	77.20	2	77.35	77.50	3	28,835	0.01%
2021/09/27	0	0.00	2	78.05	77.70	-2	28,897	-0.01%
2021/09/24	24	77.48	14	77.84	77.50	10	28,910	0.03%
2021/09/23	5	77.44	3	77.50	77.40	2	29,021	0.01%
2021/09/22	21.2	76.57	123	77.19	77.10	-101.8	29,044	-0.35%	大賣/鉅額交易
2021/09/17	27	79.69	10	79.40	78.80	17	28,590	0.06%
2021/09/16	2	80.95	1	80.90	80.70	1	28,189	0.00%
2021/09/15	1	81.10	2	81.40	81.40	-1	28,051	0.00%
2021/09/14	2	81.20	2	81.10	80.80	0	27,943	0.00%
2021/09/13	15	81.14	16.2	80.59	81.40	-1.2	27,843	0.00%
2021/09/10	3	77.60	0	0.00	77.60	3	27,755	0.01%
2021/09/09	4	76.60	19	76.59	77.40	-15	28,035	-0.05%
2021/09/08	12	77.00	24	77.02	77.40	-12	27,917	-0.04%
2021/09/07	2	78.15	1	77.70	78.10	1	27,716	0.00%
2021/09/06	41.7	77.77	1	78.80	77.20	40.7	27,656	0.15%
2021/09/03	4	83.85	43	84.55	84.80	-39	27,059	-0.14%
2021/09/02	30.5	82.92	5	82.78	82.70	25.5	26,702	0.10%
2021/09/01	5.2	84.50	8	85.00	84.20	-2.8	26,371	-0.01%
2021/08/31	26	83.93	11	84.01	85.00	15	26,181	0.06%
2021/08/30	29	83.90	1.2	84.03	84.80	27.8	25,889	0.11%
2021/08/27	17	82.77	8	82.63	83.50	9	25,694	0.04%
2021/08/26	17	80.74	6	80.58	81.30	11	25,664	0.04%
2021/08/25	20	80.59	1	80.30	80.80	19	25,798	0.07%
2021/08/24	9	79.19	6.4	79.65	80.40	2.6	25,725	0.01%
2021/08/23	1	78.50	7	78.44	79.00	-6	25,584	-0.02%
2021/08/20	4.1	76.05	4	76.20	76.50	0.1	25,472	0.00%
2021/08/19	0.1	77.00	0	0.00	77.00	0.1	26,040	0.00%
2021/08/18	54	77.90	5	77.44	78.00	49	25,902	0.19%
2021/08/17	1	78.20	85	77.50	78.20	-84	26,016	-0.32%
2021/08/16	1.1	77.16	3	76.83	76.50	-2	25,957	-0.01%
2021/08/13	24.1	78.08	11	78.30	78.10	13.1	26,571	0.05%
2021/08/12	3	78.73	0	0.00	78.80	3	26,794	0.01%
2021/08/11	6	78.52	71.7	78.01	79.20	-65.7	27,129	-0.24%
2021/08/10	0	0.00	11	76.47	76.00	-11	27,455	-0.04%
2021/08/09	30	75.53	20	75.80	76.10	10	28,302	0.04%
2021/08/06	0.2	75.90	0	0.00	76.00	0.2	28,733	0.00%
2021/08/05	0.2	76.30	1	75.90	76.30	-0.8	29,698	0.00%
2021/08/04	0	0.00	5	76.12	76.30	-5	31,868	-0.02%
2021/08/03	0.1	76.30	4	76.30	76.40	-3.9	33,264	-0.01%
2021/08/02	3	75.90	40	75.58	76.50	-37	34,382	-0.11%
2021/07/30	4.1	74.76	1	74.90	75.00	3.1	34,549	0.01%
2021/07/29	0.2	75.80	36.2	76.47	75.80	-36	34,671	-0.10%
2021/07/28	72	75.24	46	75.74	75.60	26	35,189	0.07%
2021/07/27	78.2	76.77	25	77.04	76.40	53.2	35,754	0.15%
2021/07/26	149.2	79.61	26	81.03	78.50	123.2	36,651	0.34%	大買/鉅額交易
2021/07/23	15	84.40	36	84.32	85.00	-21	35,783	-0.06%
2021/07/22	1	83.80	46.1	83.81	84.10	-45.1	35,413	-0.13%
2021/07/21	2	81.55	14	81.49	81.80	-12	35,067	-0.03%
2021/07/20	27.1	81.93	11	81.54	81.50	16.1	35,157	0.05%
2021/07/19	49	83.73	52	83.01	83.00	-3	34,832	-0.01%
2021/07/16	13	82.11	28	82.37	82.90	-15	34,503	-0.04%
2021/07/15	12	79.69	8	79.50	79.50	4	33,951	0.01%
2021/07/14	6	78.00	4	77.78	78.10	2	33,901	0.01%
2021/07/13	3	76.47	5	77.30	76.20	-2	33,916	-0.01%
2021/07/12	19.2	76.87	12	77.62	76.10	7.2	33,786	0.02%
2021/07/08	2	74.75	4	74.70	74.80	-2	33,692	-0.01%
2021/07/07	4	73.90	0	0.00	74.00	4	33,896	0.01%
2021/07/06	4	73.78	2	73.70	73.70	2	34,220	0.01%
2021/07/05	5	73.78	6	73.75	73.90	-1	34,315	0.00%
2021/07/02	5	73.10	0	0.00	72.90	5	34,431	0.01%
2021/07/01	7	73.43	0	0.00	73.40	7	34,570	0.02%
2021/06/30	8	73.53	4	73.78	73.90	4	34,764	0.01%
2021/06/29	7	72.60	2	72.50	72.60	5	35,045	0.01%
2021/06/28	0	0.00	14	72.90	73.20	-14	35,424	-0.04%
2021/06/25	5	73.30	2	73.00	72.90	3	35,800	0.01%
2021/06/24	1	71.70	4	71.90	71.90	-3	35,812	-0.01%
2021/06/23	2	71.05	6	70.97	71.80	-4	36,140	-0.01%
2021/06/22	2	70.80	9	70.72	70.70	-7	36,335	-0.02%
2021/06/21	17.1	70.00	6	69.90	70.00	11.1	36,352	0.03%
2021/06/18	6	71.50	2	71.65	71.30	4	36,089	0.01%
2021/06/17	1	72.00	0	0.00	72.30	1	35,879	0.00%
2021/06/16	11	72.64	0	0.00	72.60	11	36,428	0.03%
2021/06/15	12	73.03	4	73.60	73.00	8	36,476	0.02%
2021/06/11	10.1	74.20	4	74.15	73.80	6.1	36,693	0.02%
2021/06/10	0	0.00	9	73.50	73.80	-9	36,729	-0.02%
2021/06/09	1	72.90	0	0.00	72.90	1	37,125	0.00%
2021/06/08	0	0.00	1	73.80	73.70	-1	37,549	0.00%
2021/06/07	0.1	72.10	8	72.39	73.20	-8	38,854	-0.02%
2021/06/04	5	72.58	5	72.72	72.90	0	39,203	0.00%
2021/06/03	10	73.71	5.1	73.70	73.60	5	39,914	0.01%
2021/06/02	4	73.40	9	73.34	74.50	-5	40,087	-0.01%
2021/06/01	14	72.63	15	72.54	73.00	-1	39,920	0.00%
2021/05/31	12	72.02	26	72.07	72.30	-14	40,115	-0.03%
2021/05/28	14.1	71.64	1	72.10	72.00	13.1	40,194	0.03%
2021/05/27	11	70.51	7	70.83	71.60	4	40,267	0.01%
2021/05/26	8	71.34	2	71.65	71.60	6	40,456	0.01%
2021/05/25	4	72.03	50	72.00	71.90	-46	41,177	-0.11%
2021/05/24	9	71.52	21	71.52	72.00	-12	41,309	-0.03%
2021/05/21	21	72.63	27	73.66	72.00	-6	41,400	-0.01%
2021/05/20	9	69.66	9	70.21	70.20	0	40,820	0.00%
2021/05/19	16	70.82	8.1	70.91	70.60	7.9	40,702	0.02%
2021/05/18	22	70.27	13	70.62	71.40	9	40,660	0.02%
2021/05/17	14.7	66.69	29	66.19	65.60	-14.3	40,601	-0.04%
2021/05/14	25	69.96	10	69.73	69.60	15	39,774	0.04%
2021/05/13	18.1	68.70	33.1	69.07	68.60	-15	39,246	-0.04%
2021/05/12	84.2	69.60	117	70.77	70.00	-32.8	38,421	-0.09%	大賣/
2021/05/11	51	77.07	48	76.05	74.80	3	36,694	0.01%
2021/05/10	27	75.14	105.1	74.54	76.60	-78.1	35,260	-0.22%	大賣/
2021/05/07	37	70.44	5.6	70.55	70.80	31.4	34,384	0.09%
2021/05/06	13	70.35	1.2	69.76	69.60	11.8	34,193	0.03%
2021/05/05	9	68.30	19.1	69.31	69.50	-10.1	33,736	-0.03%
2021/05/04	114	68.30	83.1	67.43	67.40	30.9	33,156	0.09%	大買/
2021/05/03	42	69.80	19	69.78	68.80	23	32,463	0.07%
2021/04/29	8	64.50	2	64.55	64.20	6	31,048	0.02%
2021/04/28	5	64.92	10	65.71	65.10	-5	30,854	-0.02%
2021/04/27	1	63.70	4	64.05	64.90	-3	30,724	-0.01%
2021/04/26	6.1	63.00	16	63.32	64.10	-9.9	30,536	-0.03%
2021/04/23	1	61.10	6	60.97	61.30	-5	30,234	-0.02%
2021/04/22	10	61.11	23	61.40	61.10	-13	30,326	-0.04%
2021/04/21	17	61.11	3	60.90	61.40	14	30,017	0.05%
2021/04/20	8	62.13	11.4	62.13	61.80	-3.4	30,043	-0.01%
2021/04/19	7	60.70	14	61.41	61.80	-7	30,178	-0.02%
2021/04/16	21	59.43	10	59.63	60.00	11	30,110	0.04%
2021/04/15	9.1	58.84	62.1	58.74	60.00	-53	30,284	-0.18%
2021/04/14	52	56.92	30	57.27	57.10	22	29,598	0.07%
2021/04/13	11.1	58.13	8.1	58.34	57.80	3	29,559	0.01%
2021/04/12	5	57.72	56	57.53	58.00	-51	29,197	-0.17%
2021/04/09	4	56.55	8.1	56.50	56.40	-4.1	28,971	-0.01%
2021/04/08	23	57.07	1	56.90	56.90	22	28,985	0.08%
2021/04/07	6	57.00	7	57.39	57.50	-1	29,180	0.00%
2021/04/06	6	57.82	9	57.69	57.30	-3	28,913	-0.01%
2021/04/01	30.1	57.71	42	57.66	57.80	-11.9	28,624	-0.04%
2021/03/31	9	56.98	4	57.38	56.80	5	28,086	0.02%
2021/03/30	4	56.10	18	56.24	56.80	-14	27,757	-0.05%
2021/03/29	4	55.88	10	55.83	55.90	-6	27,361	-0.02%
2021/03/26	19	55.51	36	55.91	55.50	-17	27,328	-0.06%
2021/03/25	5	54.86	27	55.24	55.30	-22	27,357	-0.08%
2021/03/24	16	54.44	2	54.70	54.40	14	27,212	0.05%
2021/03/23	2	54.50	11	54.75	54.50	-9	27,030	-0.03%
2021/03/22	5	53.86	3	53.80	53.90	2	26,920	0.01%
2021/03/19	31	53.60	0	0.00	53.70	31	27,234	0.11%
2021/03/18	9.3	54.45	6	54.80	54.40	3.3	26,995	0.01%
2021/03/17	34	54.59	5	54.90	54.50	29	27,457	0.11%
2021/03/16	5	55.32	1	55.30	55.40	4	27,420	0.01%
2021/03/15	14.2	55.76	7	55.84	55.50	7.2	27,388	0.03%
2021/03/12	32	55.20	16	55.01	54.90	16	27,099	0.06%
2021/03/11	140	56.00	43	55.65	55.40	97	26,922	0.36%	大買/
2021/03/10	2	53.70	60	53.52	54.00	-58	25,773	-0.23%
2021/03/09	95	53.13	21	53.40	53.70	74	25,454	0.29%
2021/03/08	28	52.30	14	52.25	52.10	14	24,877	0.06%
2021/03/05	6	50.50	5	50.60	50.80	1	24,534	0.00%
2021/03/04	34	50.28	2	51.20	50.60	32	25,238	0.13%
2021/03/03	12	50.83	16	50.88	51.00	-4	25,089	-0.02%
2021/03/02	59	50.65	19	50.88	50.10	40	24,982	0.16%
2021/02/26	17	50.32	22	51.26	49.90	-5	24,694	-0.02%
2021/02/25	216	51.36	26	51.35	51.70	190	23,847	0.80%	大買/鉅額交易
2021/02/24	35	49.95	1	50.10	50.00	34	23,128	0.15%
2021/02/23	44	49.50	8	49.79	49.75	36	22,937	0.16%
2021/02/22	5	49.07	10	49.46	48.95	-5	22,702	-0.02%
2021/02/19	44	49.17	7	49.06	49.10	37	22,644	0.16%
2021/02/18	8	49.67	22	49.67	49.20	-14	22,724	-0.06%
2021/02/17	12	48.42	24.1	48.83	48.90	-12.1	22,516	-0.05%
2021/02/05	4	47.10	2	47.40	46.90	2	21,815	0.01%
2021/02/04	1.1	47.05	0	0.00	47.10	1.1	22,053	0.00%
2021/02/03	0	0.00	4	47.48	47.60	-4	22,835	-0.02%
2021/02/02	0	0.00	9	47.29	47.25	-9	22,979	-0.04%
2021/02/01	1	45.90	0	0.00	45.95	1	22,665	0.00%
2021/01/29	2	45.70	13	45.65	45.55	-11	22,644	-0.05%
2021/01/28	6	46.05	5	46.21	46.20	1	22,410	0.00%
2021/01/27	0	0.00	1	46.80	46.80	-1	22,191	0.00%
2021/01/26	7	46.87	5	46.96	46.50	2	22,119	0.01%
2021/01/25	20	47.36	35	47.59	47.40	-15	21,928	-0.07%
2021/01/21	1	46.50	1.3	46.46	46.20	-0.3	21,634	0.00%
2021/01/20	3	46.68	7	46.59	46.20	-4	21,583	-0.02%
2021/01/19	3	47.25	6	47.38	47.25	-3	21,378	-0.01%
2021/01/18	8	46.84	1	46.90	46.95	7	21,305	0.03%
2021/01/15	5	47.95	5.1	47.88	47.60	-0.1	21,046	0.00%
2021/01/14	4	48.38	2	48.05	48.45	2	20,910	0.01%
2021/01/13	1	48.05	7.5	48.24	48.30	-6.5	20,703	-0.03%
2021/01/12	4	48.28	22	48.15	47.75	-18	20,349	-0.09%
2021/01/11	38	47.20	3	47.72	47.40	35	19,832	0.18%
2021/01/08	2.5	46.63	14	47.25	47.45	-11.5	19,420	-0.06%
2021/01/07	2	46.20	8	46.26	46.20	-6	18,928	-0.03%
2021/01/06	7	45.82	1	46.10	45.60	6	18,827	0.03%
2021/01/05	1	46.00	1	46.30	46.35	0	18,643	0.00%
2021/01/04	9	46.23	2	46.35	46.25	7	18,599	0.04%
2020/12/31	1.1	46.65	11	46.57	46.75	-9.9	18,506	-0.05%
2020/12/30	7	46.34	20	46.59	46.90	-13	18,315	-0.07%
2020/12/29	0	0.00	2	45.70	45.50	-2	17,978	-0.01%
2020/12/28	1	45.50	2	45.55	45.55	-1	18,096	-0.01%
2020/12/25	0	0.00	52	45.46	45.50	-52	18,122	-0.29%
2020/12/24	11	45.38	25	45.45	45.55	-14	18,141	-0.08%
2020/12/23	12	44.73	50	44.47	44.80	-38	17,948	-0.21%
2020/12/22	12	45.18	1	44.90	44.90	11	17,960	0.06%
2020/12/21	21	45.55	0	0.00	45.50	21	18,211	0.12%
2020/12/18	1	46.70	0	0.00	46.00	1	18,064	0.01%
2020/12/16	2	46.33	1	46.20	46.35	1	18,050	0.01%
2020/12/15	23	45.92	0	0.00	45.85	23	18,040	0.13%
2020/12/14	11	47.58	4	47.69	47.30	7	17,640	0.04%
2020/12/11	7.3	47.20	17	47.13	47.20	-9.7	17,326	-0.06%
2020/12/10	6	45.58	7	45.64	45.65	-1	16,697	-0.01%
2020/12/09	3	44.85	0	0.00	45.10	3	16,532	0.02%
2020/12/08	6	45.02	4	45.00	45.40	2	16,584	0.01%
2020/12/07	1	45.60	7	45.54	45.60	-6	16,494	-0.04%
2020/12/04	1	44.50	3	45.07	45.15	-2	16,320	-0.01%
2020/12/03	11	44.77	0	0.00	44.45	11	16,105	0.07%
2020/12/02	3	44.63	0	0.00	44.55	3	15,890	0.02%
2020/12/01	0	0.00	42.2	44.60	44.80	-42.2	15,675	-0.27%
2020/11/30	7	45.14	0	0.00	44.30	7	15,570	0.04%
2020/11/27	7	45.43	11	45.60	45.65	-4	14,834	-0.03%
2020/11/26	0	0.00	27	45.59	45.60	-27	14,746	-0.18%
2020/11/25	0	0.00	16	45.18	45.15	-16	14,672	-0.11%
2020/11/24	3	45.20	0	0.00	44.95	3	14,637	0.02%
2020/11/23	0	0.00	21	45.37	45.50	-21	14,581	-0.14%
2020/11/20	31	44.75	4	44.76	44.90	27	14,590	0.19%
2020/11/19	6	45.33	0	0.00	45.25	6	14,975	0.04%
2020/11/18	3	45.62	7	45.56	45.50	-4	14,881	-0.03%
2020/11/17	4.3	45.44	112	45.48	45.55	-107.7	14,877	-0.72%	大賣/鉅額交易
2020/11/16	6	45.83	6	45.67	45.55	0	14,813	0.00%
2020/11/13	1	45.00	5	45.23	45.30	-4	14,784	-0.03%
2020/11/12	9	44.99	53	45.08	45.20	-44	14,647	-0.30%
2020/11/11	119	45.37	39	45.04	45.55	80	14,376	0.56%	大買/
2020/11/10	0	0.00	12	43.54	43.60	-12	13,554	-0.09%
2020/11/09	0	0.00	13	42.54	42.70	-13	13,328	-0.10%
2020/11/06	0	0.00	1	41.90	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	9	41.77	41.65	-9	13,504	-0.07%
2020/11/03	0	0.00	4	41.55	41.60	-4	13,592	-0.03%
2020/11/02	0	0.00	4	40.93	41.45	-4	13,664	-0.03%
2020/10/30	9	40.64	0	0.00	40.70	9	13,672	0.07%
2020/10/29	8	40.70	0	0.00	40.75	8	13,549	0.06%
2020/10/28	3	41.17	2	41.35	41.35	1	13,517	0.01%
2020/10/27	1	41.35	12	41.50	41.30	-11	13,626	-0.08%
2020/10/26	3	41.55	5	41.59	41.70	-2	13,648	-0.01%
2020/10/23	2	41.33	0	0.00	41.40	2	13,717	0.01%
2020/10/22	2	41.55	2	41.50	41.50	0	13,769	0.00%
2020/10/21	0	0.00	6	41.55	41.40	-6	13,621	-0.04%
2020/10/20	3	41.32	0	0.00	41.40	3	13,680	0.02%
2020/10/16	1	41.35	0	0.00	41.35	1	13,717	0.01%
2020/10/14	0	0.00	1	41.80	41.80	-1	13,725	-0.01%
2020/10/13	2	41.45	0	0.00	41.45	2	13,582	0.01%
2020/10/08	1	41.25	0	0.00	41.05	1	13,607	0.01%
2020/10/07	1	41.35	0	0.00	41.15	1	13,557	0.01%
2020/10/06	3	41.40	0	0.00	41.50	3	13,534	0.02%
2020/10/05	3	41.45	0	0.00	41.20	3	13,460	0.02%
2020/09/29	11	41.51	2	41.55	41.65	9	13,566	0.07%
2020/09/28	2	41.10	2	41.10	41.30	0	13,654	0.00%
2020/09/25	1	40.80	9	40.87	40.80	-8	13,727	-0.06%
2020/09/24	13	40.78	0	0.00	40.60	13	13,700	0.09%
2020/09/23	4	41.53	2	41.75	41.75	2	13,275	0.02%
2020/09/22	17	41.95	0	0.00	41.90	17	13,140	0.13%
2020/09/21	7	42.67	2	42.55	42.40	5	13,295	0.04%
2020/09/18	2	43.15	1	43.25	42.85	1	13,252	0.01%
2020/09/16	0	0.00	3	43.70	43.75	-3	13,096	-0.02%
2020/09/15	0	0.00	8	43.66	43.75	-8	13,018	-0.06%
2020/09/14	0	0.00	3	43.65	43.65	-3	13,087	-0.02%
2020/09/11	4	43.38	20	43.38	43.45	-16	13,010	-0.12%
2020/09/10	1	42.20	12	42.95	43.05	-11	12,965	-0.08%
2020/09/09	7	41.95	0	0.00	42.25	7	12,854	0.05%
2020/09/08	3	42.50	0	0.00	42.50	3	12,825	0.02%
2020/09/07	0	0.00	1	42.30	42.45	-1	12,905	-0.01%
2020/09/04	0	0.00	1	42.20	42.45	-1	13,169	-0.01%
2020/09/03	10	42.35	0	0.00	42.75	10	13,311	0.08%
2020/09/02	36	42.10	0	0.00	42.20	36	13,346	0.27%
2020/09/01	1.1	42.58	1	42.80	42.80	0.1	13,346	0.00%
2020/08/31	1	43.00	1	43.05	42.80	0	13,272	0.00%
2020/08/28	2	43.23	14	43.30	43.30	-12	13,213	-0.09%
2020/08/27	3	42.97	0	0.00	43.10	3	13,266	0.02%
2020/08/26	5	43.20	4	43.36	43.40	1	13,235	0.01%
2020/08/25	1	43.25	9	43.07	43.40	-8	13,156	-0.06%
2020/08/24	6	41.67	0	0.00	41.70	6	12,833	0.05%
2020/08/21	1	41.45	0	0.00	41.80	1	12,897	0.01%
2020/08/20	23	41.66	0	0.00	41.40	23	12,766	0.18%
2020/08/19	0.1	42.70	3	43.02	42.75	-2.9	12,709	-0.02%
2020/08/18	0	0.00	11	42.46	42.55	-11	12,493	-0.09%
2020/08/17	4	42.30	10	42.41	42.50	-6	12,560	-0.05%
2020/08/13	1	41.85	0	0.00	42.00	1	12,658	0.01%
2020/08/12	2	41.85	0	0.00	41.85	2	12,773	0.02%
2020/08/11	7	41.98	0	0.00	41.75	7	12,660	0.06%
2020/08/07	2	41.30	0	0.00	41.15	2	12,544	0.02%
2020/08/06	66	41.49	0	0.00	41.55	66	12,531	0.53%
2020/08/04	4	41.35	2	41.33	41.30	2	12,604	0.02%
2020/08/03	5	41.33	0	0.00	41.25	5	12,627	0.04%
2020/07/31	9	41.70	0	0.00	41.75	9	12,603	0.07%
2020/07/30	1	41.80	1	42.00	42.20	0	12,463	0.00%
2020/07/29	4	42.11	0	0.00	41.80	4	12,418	0.03%
2020/07/28	2	41.60	0.1	41.80	41.70	1.9	12,617	0.02%
2020/07/27	2	42.03	0	0.00	41.80	2	12,746	0.02%
2020/07/24	8	42.21	0	0.00	42.00	8	12,880	0.06%
2020/07/23	1	42.65	0	0.00	42.70	1	12,799	0.01%
2020/07/22	4	42.71	12	42.68	43.10	-8	12,889	-0.06%
2020/07/20	3	42.57	0	0.00	42.65	3	12,732	0.02%
2020/07/16	2	42.95	0	0.00	42.85	2	13,060	0.02%
2020/07/15	1	42.90	7	43.00	42.80	-6	13,046	-0.05%
2020/07/14	7	42.84	0	0.00	42.70	7	13,170	0.05%
2020/07/13	0	0.00	4	42.93	43.00	-4	13,365	-0.03%
2020/07/10	5	42.46	0	0.00	42.40	5	13,490	0.04%
2020/07/09	4	42.91	4	43.54	42.80	0	13,702	0.00%
2020/07/08	0	0.00	1	43.10	43.10	-1	13,617	-0.01%
2020/07/07	4	43.30	0	0.00	43.30	4	13,722	0.03%
2020/07/06	2	43.08	11	43.24	43.30	-9	13,742	-0.07%
2020/07/03	1	42.65	0	0.00	42.80	1	13,867	0.01%
2020/07/02	14	42.31	0	0.00	42.10	14	14,007	0.10%
2020/07/01	5	41.93	3	42.28	42.30	2	14,311	0.01%
2020/06/30	5	43.81	1	43.90	43.90	4	14,307	0.03%
2020/06/24	1	44.10	0	0.00	44.15	1	14,247	0.01%
2020/06/23	0	0.00	12	43.83	44.00	-12	14,476	-0.08%
2020/06/22	1	43.55	0	0.00	43.60	1	14,552	0.01%
2020/06/18	7	43.79	3	43.70	43.85	4	14,934	0.03%
2020/06/16	0	0.00	1	44.15	44.10	-1	15,493	-0.01%
2020/06/15	2	43.40	0	0.00	43.10	2	16,095	0.01%
2020/06/12	0	0.00	1	43.05	43.25	-1	16,407	-0.01%
2020/06/11	1	44.85	6	44.76	43.60	-5	16,848	-0.03%
2020/06/09	1	44.05	5	43.90	44.00	-4	17,833	-0.02%
2020/06/08	0	0.00	29	43.94	43.85	-29	18,181	-0.16%
2020/06/05	0	0.00	2	43.55	43.50	-2	18,324	-0.01%
2020/06/04	0	0.00	1	43.55	43.55	-1	18,566	-0.01%
2020/06/03	59	43.30	10	43.35	43.55	49	18,973	0.26%
2020/06/02	3	42.85	11	42.92	42.95	-8	18,957	-0.04%
2020/06/01	48	42.63	2	42.75	42.50	46	18,967	0.24%
2020/05/29	2	41.85	0	0.00	42.40	2	18,961	0.01%
2020/05/28	1	42.45	82	42.50	42.05	-81	18,742	-0.43%
2020/05/27	0	0.00	2	42.60	42.65	-2	18,852	-0.01%
2020/05/26	3	42.67	10	42.28	42.45	-7	18,940	-0.04%
2020/05/25	6	41.10	0	0.00	41.70	6	18,867	0.03%
2020/05/22	43	41.98	22	41.75	41.70	21	18,881	0.11%
2020/05/21	53	42.45	8	42.28	42.70	45	18,910	0.24%
2020/05/20	31	42.18	1	42.25	42.25	30	18,801	0.16%
2020/05/19	10	41.60	15	42.00	42.00	-5	18,690	-0.03%
2020/05/18	12	41.06	1	41.20	41.20	11	18,448	0.06%
2020/05/15	11	41.00	16	41.11	41.15	-5	18,430	-0.03%
2020/05/14	17	40.70	2	40.55	40.55	15	18,263	0.08%
2020/05/13	10	40.86	2	41.10	40.95	8	18,156	0.04%
2020/05/12	10	40.85	1	41.20	41.20	9	18,167	0.05%
2020/05/11	3	41.37	53.1	41.45	41.20	-50.1	18,225	-0.28%
2020/05/08	2	40.78	16.1	40.85	40.65	-14.1	18,241	-0.08%
2020/05/07	2	40.50	50	40.65	40.50	-48	18,279	-0.26%
2020/05/06	0	0.00	2	40.55	40.55	-2	18,315	-0.01%
2020/05/05	16	40.95	50	40.67	40.65	-34	18,380	-0.18%
2020/05/04	75	40.80	0	0.00	40.75	75	18,411	0.41%
2020/04/30	1	41.60	34	42.31	42.30	-33	18,225	-0.18%
2020/04/29	2	41.10	10	40.91	41.05	-8	18,188	-0.04%
2020/04/28	7	40.17	3	40.25	40.30	4	18,182	0.02%
2020/04/27	1	40.20	11	40.11	40.10	-10	18,723	-0.05%
2020/04/24	10	39.37	1	39.60	39.20	9	18,683	0.05%
2020/04/23	6	39.54	9	40.01	39.60	-3	18,723	-0.02%
2020/04/22	3	38.38	3	39.23	39.45	0	18,721	0.00%
2020/04/21	26	39.42	2	39.80	39.00	24	18,670	0.13%
2020/04/20	10	40.22	0	0.00	40.10	10	18,566	0.05%
2020/04/17	1	40.45	6	40.82	40.60	-5	18,610	-0.03%
2020/04/16	5	40.23	3	40.25	40.20	2	18,482	0.01%
2020/04/15	14	40.82	10	40.95	41.05	4	18,295	0.02%
2020/04/14	4	40.26	13	40.60	40.65	-9	18,190	-0.05%
2020/04/13	9	39.39	0	0.00	39.50	9	18,003	0.05%
2020/04/10	41	39.04	17	38.73	39.20	24	17,881	0.13%
2020/04/09	11	38.35	6	38.28	38.20	5	17,767	0.03%
2020/04/08	8	37.96	16	37.89	37.95	-8	17,642	-0.05%
2020/04/07	9	37.29	7.1	37.35	37.25	1.9	17,403	0.01%
2020/04/06	4	36.88	0	0.00	37.30	4	17,181	0.02%
2020/04/01	3	37.40	0	0.00	37.40	3	16,908	0.02%
2020/03/31	5.5	37.54	0	0.00	37.55	5.5	16,767	0.03%
2020/03/30	3	37.30	6	37.74	37.90	-3	16,494	-0.02%
2020/03/27	0	0.00	26	38.32	38.30	-26	16,359	-0.16%
2020/03/26	1	37.00	5	37.40	37.30	-4	16,114	-0.02%
2020/03/25	9	37.19	4	37.20	37.10	5	16,112	0.03%
2020/03/24	5	36.80	1	37.00	36.25	4	15,922	0.03%
2020/03/23	1	36.35	0	0.00	36.00	1	15,817	0.01%
2020/03/20	59	36.12	51	36.55	37.50	8	15,842	0.05%
2020/03/19	10	35.29	2	35.23	34.85	8	15,428	0.05%
2020/03/18	25	36.97	30	36.77	36.85	-5	15,332	-0.03%
2020/03/17	15	37.65	10	37.65	37.35	5	15,127	0.03%
2020/03/16	35	38.95	5	38.25	38.05	30	14,810	0.20%
2020/03/13	9	38.03	1	38.00	39.65	8	14,425	0.06%
2020/03/12	32	40.58	4	40.89	40.50	28	13,472	0.21%
2020/03/11	4	42.39	4	42.40	42.15	0	13,056	0.00%
2020/03/10	4	42.31	1	42.55	42.35	3	13,022	0.02%
2020/03/09	34	42.66	0	0.00	42.35	34	12,848	0.26%
2020/03/06	15	44.36	0	0.00	44.20	15	12,372	0.12%
2020/03/05	0	0.00	6	45.10	45.15	-6	12,347	-0.05%
2020/03/03	6	44.15	1.2	44.20	44.15	4.8	12,548	0.04%
2020/03/02	2	43.88	2	43.98	43.95	0	12,678	0.00%
2020/02/27	9	44.44	2	44.45	44.45	7	13,147	0.05%
2020/02/26	1	44.65	0	0.00	44.70	1	13,411	0.01%
2020/02/25	1.1	44.78	0	0.00	44.95	1.1	13,301	0.01%
2020/02/24	10	45.02	0	0.00	45.00	10	13,338	0.07%
2020/02/21	3	45.82	1	45.75	45.70	2	13,244	0.02%
2020/02/20	1	46.20	0	0.00	46.10	1	13,321	0.01%
2020/02/17	9	45.81	0	0.00	45.95	9	13,316	0.07%
2020/02/14	20	46.05	0	0.00	46.15	20	13,329	0.15%
2020/02/13	1	45.95	0	0.00	46.05	1	13,428	0.01%
2020/02/12	63	46.42	1	46.55	46.35	62	13,455	0.46%
2020/02/07	3	45.38	0	0.00	45.40	3	14,026	0.02%
2020/02/06	0	0.00	2.4	45.75	46.00	-2.4	14,017	-0.02%
2020/02/04	1	45.00	12	44.26	45.05	-11	13,912	-0.08%
2020/02/03	4	44.03	1	43.30	44.15	3	13,979	0.02%
2020/01/31	3	45.20	0	0.00	45.05	3	13,806	0.02%
2020/01/30	8	45.38	30	45.59	45.00	-22	13,719	-0.16%
2020/01/20	1	47.10	4	47.10	47.10	-3	13,126	-0.02%
2020/01/17	2	47.05	2	47.10	47.15	0	13,064	0.00%
2020/01/16	5	46.65	0	0.00	46.90	5	12,986	0.04%
2020/01/15	1	46.75	0	0.00	46.80	1	12,907	0.01%
2020/01/14	0	0.00	5	47.00	47.00	-5	12,838	-0.04%
2020/01/13	5	46.60	16.1	46.63	46.80	-11.1	12,734	-0.09%
2020/01/10	0	0.00	10	46.45	46.40	-10	12,676	-0.08%
2020/01/09	1	46.00	7	45.98	46.00	-6	12,608	-0.05%
2020/01/06	1	46.35	1.1	46.40	46.40	-0.1	12,563	0.00%
2020/01/03	0	0.00	1	46.80	46.75	-1	12,558	-0.01%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	2	46.50	0	0.00	46.40	2	12,504	0.02%
2019/12/20	0	0.00	2	46.80	46.75	-2	12,650	-0.02%
2019/12/19	5	46.60	0	0.00	46.75	5	12,514	0.04%
2019/12/18	2	46.63	1	46.60	46.75	1	12,459	0.01%
2019/12/17	3	46.38	0	0.00	46.50	3	12,454	0.02%
2019/12/16	3.2	46.94	2	46.58	46.60	1.2	12,268	0.01%
2019/12/13	7	46.96	53	47.01	47.15	-46	12,136	-0.38%
2019/12/12	1	46.05	5	46.10	46.05	-4	11,685	-0.03%
2019/12/11	0	0.00	17	46.02	45.95	-17	11,598	-0.15%
2019/12/10	12	45.45	0	0.00	45.55	12	11,447	0.10%
2019/12/09	0	0.00	6	45.42	45.45	-6	11,404	-0.05%
2019/12/06	1	45.25	0	0.00	45.45	1	11,572	0.01%
2019/12/05	4	45.25	2	45.38	45.50	2	11,663	0.02%
2019/12/04	0.1	44.80	0	0.00	44.80	0.1	11,452	0.00%
2019/12/03	5	44.80	0	0.00	44.90	5	11,512	0.04%
2019/12/02	1	44.70	0	0.00	44.80	1	11,513	0.01%
2019/11/29	2	45.00	0	0.00	44.80	2	11,431	0.02%
2019/11/28	0	0.00	4	45.35	45.40	-4	11,208	-0.04%
2019/11/27	8	45.73	0	0.00	45.85	8	11,107	0.07%
2019/11/26	1	46.35	2	46.25	46.00	-1	10,945	-0.01%
2019/11/25	3	45.95	14	45.98	46.10	-11	10,286	-0.11%
2019/11/22	1	45.30	1	45.05	45.30	0	10,034	0.00%
2019/11/21	2	45.00	10	45.05	45.05	-8	10,041	-0.08%
2019/11/20	22	45.30	22	45.25	45.45	0	9,948	0.00%
2019/11/19	1	45.25	2	45.50	45.55	-1	9,880	-0.01%
2019/11/18	2	45.25	4.3	45.34	45.60	-2.3	9,831	-0.02%
2019/11/15	1	45.20	0	0.00	45.30	1	9,898	0.01%
2019/11/13	1	45.30	0	0.00	45.30	1	10,209	0.01%
2019/11/12	4	45.45	0	0.00	45.55	4	10,259	0.04%
2019/11/11	7	45.13	0	0.00	45.20	7	10,222	0.07%
2019/11/08	0	0.00	6	45.38	45.60	-6	10,236	-0.06%
2019/11/07	3	45.68	3	45.43	45.50	0	10,148	0.00%
2019/11/06	5	45.90	23	45.76	45.85	-18	9,873	-0.18%
2019/11/05	2	45.15	0	0.00	44.95	2	9,380	0.02%
2019/11/04	0	0.00	1	44.95	44.95	-1	9,414	-0.01%
2019/10/31	6	45.09	1	44.80	44.55	5	9,553	0.05%
2019/10/30	0	0.00	4	45.35	45.45	-4	9,452	-0.04%
2019/10/29	0	0.00	1	45.30	45.45	-1	9,564	-0.01%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	0	0.00	1	45.05	45.20	-1	9,479	-0.01%
2019/10/21	0.1	45.30	1	45.25	45.40	-0.9	9,511	-0.01%
2019/10/18	0	0.00	2	45.30	45.25	-2	9,561	-0.02%
2019/10/16	0	0.00	6	45.11	45.25	-6	9,499	-0.06%
2019/10/15	0.2	44.85	7	44.91	44.95	-6.8	9,492	-0.07%
2019/10/14	0	0.00	6	44.70	44.80	-6	9,512	-0.06%
2019/10/09	3	43.90	6	44.48	43.90	-3	9,473	-0.03%
2019/10/07	5	44.00	0.1	44.05	44.00	4.9	9,406	0.05%
2019/10/03	10	44.10	0	0.00	44.10	10	9,476	0.11%
2019/10/02	1	44.65	0	0.00	44.75	1	9,489	0.01%
2019/09/25	2	44.45	0	0.00	44.40	2	10,268	0.02%
2019/09/23	1	44.75	0	0.00	44.85	1	10,504	0.01%
2019/09/20	2	45.10	0	0.00	45.15	2	10,806	0.02%
2019/09/19	0	0.00	3	45.30	45.20	-3	10,757	-0.03%
2019/09/17	1	45.30	0	0.00	45.55	1	10,693	0.01%
2019/09/16	1	45.20	4	45.25	45.30	-3	10,762	-0.03%
2019/09/12	0	0.00	6	45.04	45.00	-6	10,726	-0.06%
2019/09/11	3	44.70	2	44.75	44.95	1	10,826	0.01%
2019/09/10	6	44.99	19	44.96	44.90	-13	10,813	-0.12%
2019/09/09	2.4	44.18	12	44.36	44.55	-9.6	10,670	-0.09%
2019/09/05	0	0.00	4	43.88	43.95	-4	10,660	-0.04%
2019/09/04	3	43.55	0	0.00	43.45	3	10,519	0.03%
2019/09/03	2	43.25	6	43.38	43.25	-4	10,585	-0.04%
2019/08/30	0	0.00	1	43.65	43.65	-1	10,756	-0.01%
2019/08/29	5	43.15	1.2	43.18	43.15	3.8	10,797	0.04%
2019/08/28	15	43.58	11	43.50	43.70	4	10,818	0.04%
2019/08/27	2	43.35	2	43.45	43.50	0	10,851	0.00%
2019/08/26	2	42.88	3	43.00	43.00	-1	10,789	-0.01%
2019/08/23	2	43.15	0	43.20	43.10	2	10,801	0.02%
2019/08/21	5	43.25	7	43.30	42.90	-2	11,145	-0.02%
2019/08/20	1	43.00	0	0.00	42.90	1	11,111	0.01%
2019/08/16	1	41.90	4	43.28	43.15	-3	11,048	-0.03%
2019/08/15	4	41.89	1	41.75	41.90	3	10,942	0.03%
2019/08/14	5	42.40	0	0.00	42.05	5	11,055	0.05%
2019/08/13	1	42.40	3	42.40	42.30	-2	11,116	-0.02%
2019/08/12	5	42.00	0.1	42.20	41.90	4.9	11,259	0.04%
2019/08/08	2	41.85	0	0.00	41.90	2	11,569	0.02%
2019/08/07	5.2	41.71	0	0.00	41.65	5.2	11,618	0.04%
2019/08/06	6	41.39	0	0.00	41.70	6	11,901	0.05%
2019/08/05	4	42.00	6	41.95	42.00	-2	11,942	-0.02%
2019/08/02	19	42.37	2	42.50	42.35	17	11,942	0.14%
2019/08/01	17	42.89	0	0.00	42.90	17	12,024	0.14%
2019/07/29	4	43.45	0	0.00	43.55	4	12,158	0.03%
2019/07/26	0	0.00	2.1	43.55	43.50	-2.1	12,256	-0.02%
2019/07/25	8	43.75	0	0.00	43.90	8	12,432	0.06%
2019/07/24	14	43.59	0	0.00	43.45	14	12,543	0.11%
2019/07/23	0	0.00	2	43.70	43.55	-2	12,576	-0.02%
2019/07/22	3	43.80	2	43.75	43.60	1	12,563	0.01%
2019/07/18	5	43.40	0	0.00	43.45	5	12,590	0.04%
2019/07/17	3	43.65	0	0.00	43.50	3	12,580	0.02%
2019/07/15	1	44.00	0	0.00	43.85	1	12,428	0.01%
2019/07/12	4	44.04	0	0.00	43.95	4	12,723	0.03%
2019/07/11	4	44.20	0	0.00	44.20	4	12,840	0.03%
2019/07/10	1	44.20	0	0.00	44.30	1	13,018	0.01%
2019/07/09	2	44.05	0	0.00	44.05	2	13,055	0.02%
2019/07/08	8	44.11	2	44.25	44.20	6	13,061	0.05%
2019/07/05	27	44.30	0	0.00	44.30	27	13,178	0.20%
2019/07/04	7	44.49	1	44.65	44.35	6	13,236	0.05%
2019/07/03	3	46.03	11	46.10	46.10	-8	13,177	-0.06%
2019/07/02	0.1	46.20	35	46.25	46.25	-34.9	13,031	-0.27%
2019/07/01	5.1	46.20	2	46.20	46.25	3.1	12,781	0.02%
2019/06/28	0	0.00	2	46.00	45.85	-2	12,611	-0.02%
2019/06/27	0.4	45.75	9	45.82	45.80	-8.6	12,572	-0.07%
2019/06/26	0	0.00	4	45.33	45.40	-4	12,505	-0.03%
2019/06/25	0	0.00	23	44.96	44.90	-23	12,469	-0.18%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/21	0	0.00	2	44.60	44.45	-2	12,633	-0.02%
2019/06/20	1	44.70	0	0.00	44.65	1	12,612	0.01%
2019/06/19	2	44.55	3	44.78	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	3	44.40	44.50	-3	12,656	-0.02%
2019/06/14	0	0.00	1	43.70	43.55	-1	13,091	-0.01%
2019/06/11	2.9	44.19	3	44.30	44.45	-0.1	13,372	0.00%
2019/06/10	0	0.00	1	43.70	44.15	-1	13,370	-0.01%
2019/06/06	5	43.00	0	0.00	43.15	5	13,441	0.04%
2019/06/05	10	43.22	6	43.46	43.10	4	13,478	0.03%
2019/06/04	9	43.53	3	43.58	43.90	6	13,470	0.04%
2019/06/03	0	0.00	4	43.15	43.65	-4	13,451	-0.03%
2019/05/31	0	0.00	1	43.10	43.25	-1	13,432	-0.01%
2019/05/30	0	0.00	1	42.45	42.60	-1	13,379	-0.01%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/28	12	42.18	10	42.50	42.30	2	13,740	0.01%
2019/05/27	10	42.05	10	42.35	42.30	0	13,665	0.00%
2019/05/24	1	42.00	0	0.00	42.00	1	13,806	0.01%
2019/05/23	2	42.45	0	0.00	42.50	2	13,755	0.01%
2019/05/22	1	42.45	0	0.00	42.50	1	13,835	0.01%
2019/05/21	10	42.80	18	42.46	43.05	-8	13,864	-0.06%
2019/05/20	3	41.90	0	0.00	41.90	3	13,733	0.02%
2019/05/17	15	41.99	8	41.90	41.90	7	13,636	0.05%
2019/05/16	20	42.41	2	42.10	42.00	18	13,498	0.13%
2019/05/15	1	43.20	0	0.00	43.25	1	13,362	0.01%
2019/05/14	3	43.12	0	0.00	43.15	3	13,373	0.02%
2019/05/13	5	43.95	0	0.00	43.80	5	13,270	0.04%
2019/05/10	1	44.80	0	0.00	44.60	1	13,345	0.01%
2019/05/09	8	44.83	11	44.75	44.60	-3	13,436	-0.02%
2019/05/08	6	45.18	1	45.10	45.05	5	13,438	0.04%
2019/05/07	6	45.50	0	0.00	45.40	6	13,491	0.04%
2019/05/06	3	45.73	0	0.00	45.60	3	13,686	0.02%
2019/05/03	1	46.20	5	46.15	46.15	-4	13,628	-0.03%
2019/04/30	0	0.00	17	45.78	45.60	-17	13,422	-0.13%
2019/04/29	4	45.63	8	45.59	45.70	-4	13,422	-0.03%
2019/04/25	0.1	45.25	0	0.00	45.20	0.1	13,629	0.00%
2019/04/18	16	44.87	1	44.75	45.00	15	14,768	0.10%
2019/04/17	21	45.10	10.2	45.30	45.20	10.8	14,610	0.07%
2019/04/16	6	45.16	10	45.30	45.30	-4	14,477	-0.03%
2019/04/15	1	45.85	0	0.00	45.70	1	14,346	0.01%
2019/04/12	0	0.00	3	45.70	45.70	-3	14,335	-0.02%
2019/04/11	4	45.79	6	45.73	45.55	-2	14,325	-0.01%
2019/04/10	5	45.44	0	0.00	45.50	5	14,249	0.04%
2019/04/09	0	0.00	3	45.75	45.75	-3	14,189	-0.02%
2019/04/08	19	45.55	0	0.00	45.35	19	14,074	0.13%
2019/04/03	0	46.00	0	0.00	46.00	0	13,801	0.00%
2019/04/01	2	46.00	0	0.00	45.60	2	13,728	0.01%
2019/03/29	1	45.80	3	45.65	46.00	-2	13,562	-0.01%
2019/03/28	3	44.80	1	45.15	45.10	2	13,404	0.01%
2019/03/27	20	45.01	0	0.00	44.95	20	13,331	0.15%
2019/03/26	10	45.60	0	0.00	45.50	10	13,224	0.08%
2019/03/25	22	45.75	32	45.81	45.55	-10	13,349	-0.07%
2019/03/22	3	46.50	1	46.70	46.40	2	13,166	0.02%
2019/03/21	0	0.00	2	46.93	46.90	-2	13,054	-0.02%
2019/03/20	1	47.30	17	47.18	47.15	-16	13,050	-0.12%
2019/03/19	3	46.78	19	46.61	46.95	-16	12,850	-0.12%
2019/03/18	0	0.00	6	45.87	46.00	-6	12,664	-0.05%
2019/03/15	14	45.24	0	0.00	45.25	14	12,582	0.11%
2019/03/14	2	45.28	0	0.00	45.25	2	12,452	0.02%
2019/03/13	1	45.05	4	45.13	45.25	-3	12,434	-0.02%
2019/03/12	3	45.10	13	45.11	45.00	-10	12,423	-0.08%
2019/03/11	5	44.57	0	0.00	44.50	5	12,436	0.04%
2019/03/08	11	44.74	6	44.70	44.70	5	12,490	0.04%
2019/03/06	2	45.10	2	45.15	45.15	0	12,732	0.00%
2019/03/05	5	45.00	0	0.00	45.10	5	12,846	0.04%
2019/03/04	9	44.69	5	45.00	45.15	4	12,921	0.03%
2019/02/27	1	45.55	15	45.53	45.50	-14	12,758	-0.11%
2019/02/26	4	45.48	10	45.55	45.45	-6	12,558	-0.05%
2019/02/25	5	45.17	0	0.00	45.30	5	12,239	0.04%
2019/02/22	12	44.97	1	45.00	45.00	11	12,147	0.09%
2019/02/21	10	45.01	0	0.00	45.10	10	12,083	0.08%
2019/02/20	9	44.97	5	45.04	45.05	4	12,003	0.03%
2019/02/19	2	44.83	0	0.00	44.85	2	11,846	0.02%
2019/02/18	3	44.65	0	0.00	44.75	3	11,801	0.03%
2019/02/15	14	44.53	0	0.00	44.40	14	11,767	0.12%
2019/02/14	15	44.65	6	44.90	44.50	9	11,660	0.08%
2019/02/13	4	44.44	8	44.54	44.60	-4	11,458	-0.03%
2019/02/11	6	44.18	0	0.00	44.15	6	11,317	0.05%
2019/01/29	7	44.68	0	0.00	44.75	7	11,121	0.06%
2019/01/28	0	0.00	7.1	44.50	44.60	-7.1	10,954	-0.06%
2019/01/25	5	44.00	7	44.03	44.00	-2	10,827	-0.02%
2019/01/24	2	44.10	5	44.09	44.05	-3	10,643	-0.03%
2019/01/23	1	44.30	1	44.30	44.30	0	10,634	0.00%
2019/01/22	3	44.27	0.2	44.40	44.25	2.8	10,710	0.03%
2019/01/21	6	44.38	0	0.00	44.30	6	10,736	0.06%
2019/01/18	4.2	44.09	2	43.95	44.15	2.2	10,904	0.02%
2019/01/17	5	43.89	5	44.05	44.05	0	11,002	0.00%
2019/01/16	19	44.22	1	44.20	44.00	18	10,922	0.16%
2019/01/15	21	44.63	0	0.00	44.60	21	10,614	0.20%
2019/01/14	27	45.26	1	45.40	45.00	26	10,342	0.25%
2019/01/11	15	46.41	5.2	46.01	45.95	9.8	10,140	0.10%
2019/01/10	7	46.69	2	46.85	46.90	5	9,958	0.05%
2019/01/09	1	46.80	15	46.67	47.05	-14	10,011	-0.14%
2019/01/08	24	46.08	3	46.30	45.70	21	9,975	0.21%
2019/01/07	5	45.85	5	46.05	45.95	0	10,273	0.00%
2019/01/03	3	45.82	0	0.00	45.80	3	10,903	0.03%
2019/01/02	12.8	46.26	3	46.20	46.10	9.8	11,063	0.09%
2018/12/28	6	46.65	6	46.83	47.05	0	11,114	0.00%
2018/12/27	3	46.95	3	46.93	46.95	0	11,424	0.00%
2018/12/25	2	46.23	0	0.00	46.50	2	11,742	0.02%
2018/12/24	1.1	46.64	0	0.00	46.85	1.1	11,927	0.01%
2018/12/21	2.2	46.96	0	0.00	47.30	2.2	12,410	0.02%
2018/12/20	6.1	47.07	1	47.30	47.05	5.1	12,555	0.04%
2018/12/19	12.4	47.11	2	47.15	47.30	10.4	12,580	0.08%
2018/12/18	4	47.16	0	0.00	47.05	4	12,666	0.03%
2018/12/17	0	0.00	1	47.65	47.75	-1	12,959	-0.01%
2018/12/13	2	48.00	5	47.95	48.05	-3	13,081	-0.02%
2018/12/12	2	47.53	4	47.60	47.55	-2	13,095	-0.02%
2018/12/11	11	47.30	2	47.30	47.25	9	13,061	0.07%
2018/12/10	9	47.46	0	0.00	47.50	9	12,977	0.07%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/06	6	48.02	0	0.00	48.00	6	12,897	0.05%
2018/12/05	7	48.36	1	48.45	48.35	6	12,874	0.05%
2018/12/04	9	48.69	8	48.68	48.75	1	12,872	0.01%
2018/12/03	11	49.06	0	0.00	49.15	11	12,840	0.09%
2018/11/30	1	48.80	0	0.00	48.80	1	12,724	0.01%
2018/11/29	34	49.02	19	48.90	48.60	15	12,537	0.12%
2018/11/28	8	48.91	0	0.00	48.85	8	12,400	0.06%
2018/11/27	4	49.36	0	0.00	49.10	4	12,281	0.03%
2018/11/26	6	50.03	5	49.90	49.90	1	12,278	0.01%
2018/11/21	5	50.22	8	50.11	50.70	-3	12,268	-0.02%
2018/11/19	0	0.00	3	51.37	51.50	-3	12,437	-0.02%
2018/11/14	1	50.70	1	51.20	51.20	0	12,470	0.00%
2018/11/13	2	49.70	0	0.00	51.00	2	12,510	0.02%
2018/11/09	0	0.00	55	50.37	51.10	-55	12,793	-0.43%
2018/11/08	0	0.00	19	50.66	50.90	-19	12,772	-0.15%
2018/11/06	0	0.00	1	49.60	49.80	-1	12,719	-0.01%
2018/11/02	1	48.15	2	48.45	48.90	-1	12,682	-0.01%
2018/11/01	3	48.10	6	48.25	48.30	-3	12,704	-0.02%
2018/10/31	5	47.95	1	48.10	48.45	4	12,664	0.03%
2018/10/30	0	0.00	1	47.45	47.50	-1	12,580	-0.01%
2018/10/26	7.2	47.47	0	0.00	47.10	7.2	12,485	0.06%
2018/10/25	4	48.20	50	48.15	48.00	-46	12,226	-0.38%
2018/10/24	1	49.10	1	49.20	49.15	0	12,250	0.00%
2018/10/19	1	49.45	1	50.00	50.20	0	12,270	0.00%
2018/10/17	1	49.90	0	0.00	49.75	1	12,384	0.01%
2018/10/16	0	0.00	1	49.55	49.70	-1	12,337	-0.01%
2018/10/15	3	49.78	1	50.20	49.95	2	12,269	0.02%
2018/10/12	16	49.73	1	49.50	50.10	15	12,013	0.12%
2018/10/11	7	49.96	0.1	49.80	49.65	7	11,865	0.06%
2018/10/09	1	51.90	10	51.84	51.50	-9	11,377	-0.08%
2018/10/08	0	0.00	1	51.40	51.60	-1	11,184	-0.01%
2018/10/05	14	51.38	4	51.65	50.90	10	11,086	0.09%
2018/10/04	41	51.62	1	51.20	51.60	40	10,810	0.37%
2018/10/03	3,000	52.21	8	52.21	51.80	2,992	10,746	27.84%	大買/鉅額交易
2018/10/02	22	51.94	4	52.05	52.10	18	10,636	0.17%
2018/10/01	52	52.05	7.4	52.29	52.50	44.6	10,512	0.42%
2018/09/28	5	51.54	2	52.00	51.80	3	10,484	0.03%
2018/09/27	1	51.60	18	51.81	51.90	-17	10,330	-0.16%
2018/09/26	3	51.03	2	51.10	51.00	1	10,162	0.01%
2018/09/25	0	0.00	3	51.60	51.10	-3	10,326	-0.03%
2018/09/21	10	51.40	11	51.14	51.10	-1	10,288	-0.01%
2018/09/20	4	50.50	0	0.00	50.40	4	9,862	0.04%
2018/09/18	1	50.20	0	0.00	50.00	1	9,957	0.01%
2018/09/14	1	50.40	0	0.00	50.10	1	10,481	0.01%
2018/09/13	2	49.90	6	50.04	49.90	-4	10,634	-0.04%
2018/09/12	3	49.73	0	0.00	49.70	3	10,843	0.03%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/10	1	49.45	2	49.50	49.40	-1	11,238	-0.01%
2018/09/07	16	49.68	2	49.70	49.50	14	11,443	0.12%
2018/09/06	2	50.20	0	0.00	50.10	2	11,466	0.02%
2018/09/05	5	50.40	0	0.00	50.20	5	11,510	0.04%
2018/09/03	0	0.00	5	50.40	50.60	-5	11,551	-0.04%
2018/08/30	0.1	50.60	0	0.00	50.50	0.1	11,622	0.00%
2018/08/29	6	50.75	0	0.00	50.90	6	11,686	0.05%
2018/08/28	0.4	50.70	1	50.80	50.80	-0.6	11,740	-0.01%
2018/08/27	0	0.00	6	50.63	50.70	-6	11,774	-0.05%
2018/08/24	3	49.70	0	0.00	49.85	3	11,640	0.03%
2018/08/23	1	49.90	0	0.00	50.10	1	11,918	0.01%
2018/08/22	5	50.00	0	0.00	50.10	5	12,211	0.04%
2018/08/21	0	0.00	1	49.95	50.00	-1	12,096	-0.01%
2018/08/20	1	49.70	1	50.00	49.90	0	12,047	0.00%
2018/08/17	9	49.81	2.1	50.00	49.90	6.9	12,024	0.06%
2018/08/16	3	49.68	0	0.00	49.70	3	11,979	0.03%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	0	0.00	6	50.30	50.30	-6	12,078	-0.05%
2018/08/13	9	50.09	5.1	50.11	50.10	3.9	12,264	0.03%
2018/08/10	0	0.00	12	50.90	50.90	-12	12,319	-0.10%
2018/08/07	1	50.60	0	0.00	50.50	1	12,772	0.01%
2018/08/06	0.1	50.50	0	0.00	50.40	0.1	12,831	0.00%
2018/08/03	0	0.00	8	50.73	50.80	-8	13,049	-0.06%
2018/08/02	9	50.21	0	0.00	50.20	9	13,141	0.07%
2018/08/01	0	0.00	5	50.90	51.00	-5	13,112	-0.04%
2018/07/31	6	50.78	3	50.80	50.70	3	13,175	0.02%
2018/07/27	1.7	50.12	0	0.00	50.20	1.7	13,116	0.01%
2018/07/26	9.1	49.98	0	0.00	50.30	9.1	13,168	0.07%
2018/07/25	3	50.17	1	50.30	50.20	2	13,156	0.02%
2018/07/24	6	50.40	1	50.30	50.30	5	13,149	0.04%
2018/07/23	7	50.64	0	0.00	51.00	7	13,077	0.05%
2018/07/17	1	50.80	0	0.00	50.80	1	13,139	0.01%
2018/07/12	0	0.00	1	50.50	50.70	-1	13,283	-0.01%
2018/07/06	1	49.55	0	0.00	49.45	1	13,375	0.01%
2018/07/05	7	49.66	0	0.00	49.80	7	13,409	0.05%
2018/07/03	4	50.08	0	0.00	50.00	4	13,638	0.03%
2018/07/02	2	50.60	0	0.00	50.30	2	13,535	0.01%
2018/06/29	1	50.90	0	0.00	51.10	1	13,434	0.01%
2018/06/27	22	50.80	0	0.00	50.50	22	13,279	0.17%
2018/06/26	2	51.10	0	0.00	50.90	2	13,056	0.02%
2018/06/25	3.5	53.31	0	0.00	53.20	3.5	12,832	0.03%
2018/06/21	1	54.10	2	54.15	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	1	53.80	53.70	-1	12,714	-0.01%
2018/06/19	10	53.00	0	53.00	53.00	10	12,672	0.08%
2018/06/15	0	0.00	4	53.70	53.70	-4	12,431	-0.03%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/08	0	0.00	4	53.80	53.80	-4	12,317	-0.03%
2018/06/07	1	53.80	2	53.80	54.00	-1	12,354	-0.01%
2018/06/06	0	0.00	10	53.28	53.30	-10	12,473	-0.08%
2018/06/05	0	0.00	1	52.50	53.00	-1	12,369	-0.01%
2018/06/04	1	52.60	3	52.63	52.80	-2	12,333	-0.02%
2018/05/31	0	0.00	14	51.99	52.10	-14	12,376	-0.11%
2018/05/30	31	51.45	1	51.90	51.20	30	12,242	0.25%
2018/05/28	0	0.00	14	53.43	53.30	-14	12,441	-0.11%
2018/05/23	0	0.00	17	53.48	53.30	-17	12,693	-0.13%
2018/05/22	5	53.50	11	53.55	53.70	-6	12,665	-0.05%
2018/05/21	0	0.00	3	53.20	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	2	52.90	52.90	-2	12,560	-0.02%
2018/05/17	8	52.35	20	52.53	52.50	-12	12,527	-0.10%
2018/05/16	10	52.20	9	52.09	52.20	1	12,388	0.01%
2018/05/15	0	0.00	1	52.00	51.20	-1	12,430	-0.01%
2018/05/14	0	0.00	2	51.80	51.80	-2	12,756	-0.02%
2018/05/11	0	0.00	22	51.50	51.80	-22	12,840	-0.17%
2018/05/10	4	50.93	0	0.00	51.00	4	12,734	0.03%
2018/05/08	1	50.40	0	0.00	50.70	1	12,895	0.01%
2018/05/07	1	50.30	0	0.00	50.30	1	12,889	0.01%
2018/05/04	1	50.30	0	0.00	50.10	1	12,970	0.01%
2018/05/03	11	50.87	0	0.00	50.40	11	12,844	0.09%
2018/05/02	5	51.10	10	51.20	51.30	-5	13,013	-0.04%
2018/04/27	10	50.80	2	50.80	50.80	8	13,174	0.06%
2018/04/26	0	0.00	3	50.40	50.50	-3	13,220	-0.02%
2018/04/25	1	50.00	5	50.04	50.30	-4	13,266	-0.03%
2018/04/20	1	50.10	2	50.40	50.40	-1	13,801	-0.01%
2018/04/19	0	0.00	5	50.40	50.60	-5	14,009	-0.04%
2018/04/18	2	50.10	5	50.00	50.00	-3	14,012	-0.02%
2018/04/17	9	49.99	3	50.00	49.95	6	14,128	0.04%
2018/04/16	4	50.55	0	0.00	50.60	4	14,244	0.03%
2018/04/11	1	51.00	8	51.38	51.00	-7	14,669	-0.05%
2018/04/10	1	50.80	3	51.00	51.00	-2	14,659	-0.01%
2018/04/09	1	50.00	8	50.18	50.30	-7	14,670	-0.05%
2018/04/03	1	49.80	0	0.00	49.90	1	14,590	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/28	2	50.15	0	0.00	50.30	2	14,603	0.01%
2018/03/27	1	50.40	0	0.00	50.70	1	14,619	0.01%
2018/03/26	16	50.20	14	50.20	50.40	2	14,557	0.01%
2018/03/23	34	50.31	2	50.70	50.30	32	14,657	0.22%
2018/03/22	1	52.10	14	52.01	51.80	-13	14,418	-0.09%
2018/03/21	5	51.40	6	51.58	51.50	-1	14,331	-0.01%
2018/03/20	1	51.20	0	0.00	51.70	1	14,382	0.01%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	6	50.90	0	0.00	51.70	6	14,383	0.04%
2018/03/15	3	51.30	2	51.30	51.20	1	14,121	0.01%
2018/03/14	10	51.70	0	0.00	51.60	10	14,138	0.07%
2018/03/13	4	51.53	0	0.00	51.60	4	14,188	0.03%
2018/03/12	2	51.40	15	51.79	51.80	-13	14,194	-0.09%
2018/03/09	1	50.60	0	0.00	50.50	1	14,081	0.01%
2018/03/07	0	0.00	1.1	50.50	50.30	-1.1	14,758	-0.01%
2018/03/06	6	50.50	0	0.00	50.30	6	15,322	0.04%
2018/03/05	23	50.65	0	0.00	50.10	23	15,600	0.15%
2018/03/02	7	51.23	0	0.00	50.80	7	15,494	0.05%
2018/02/27	0	0.00	5	52.40	52.20	-5	15,405	-0.03%
2018/02/26	0	0.00	5	52.40	52.20	-5	15,360	-0.03%
2018/02/23	3	52.00	7	52.30	52.30	-4	15,567	-0.03%
2018/02/22	2	51.10	1	51.70	51.80	1	16,252	0.01%
2018/02/21	1	51.50	1.2	51.57	51.90	-0.2	16,922	0.00%
2018/02/12	0	0.00	11	50.82	51.00	-11	16,782	-0.07%
2018/02/09	14	49.81	11.7	50.54	50.20	2.3	16,786	0.01%
2018/02/08	0	0.00	1	50.60	50.60	-1	16,607	-0.01%
2018/02/07	8	50.41	17	50.50	50.20	-9	16,574	-0.05%
2018/02/06	35	49.57	2	50.20	49.20	33	16,301	0.20%
2018/02/05	10	52.00	8	52.00	52.10	2	15,858	0.01%
2018/02/02	3	53.27	0	0.00	53.40	3	15,666	0.02%
2018/02/01	1	53.90	1	54.40	54.00	0	15,579	0.00%
2018/01/31	11	53.19	4	53.88	54.20	7	15,496	0.05%
2018/01/30	0	0.00	107	53.33	53.10	-107	15,396	-0.69%	大賣/鉅額交易
2018/01/29	1	53.60	13	53.61	54.00	-12	15,380	-0.08%
2018/01/25	7	53.30	6.1	53.31	53.40	0.9	15,563	0.01%
2018/01/24	13	52.87	0	0.00	52.80	13	15,373	0.08%
2018/01/23	5	53.70	7	53.73	54.00	-2	15,235	-0.01%
2018/01/22	0.9	53.90	0	0.00	54.10	0.9	15,357	0.01%
2018/01/19	0	0.00	3	53.90	53.90	-3	15,384	-0.02%
2018/01/18	1	54.00	9	54.16	53.80	-8	15,268	-0.05%
2018/01/17	11	54.10	21	54.20	54.20	-10	15,074	-0.07%
2018/01/16	20	54.70	43	54.23	54.80	-23	14,907	-0.15%
2018/01/15	30	54.00	0	0.00	54.10	30	14,546	0.21%
2018/01/12	0	53.00	1	53.10	53.20	-1	14,299	-0.01%
2018/01/11	0.1	52.80	5	52.90	53.00	-5	14,227	-0.03%
2018/01/10	0	0.00	37	52.99	53.00	-37	14,236	-0.26%
2018/01/09	0	52.30	21	52.40	52.50	-21	14,055	-0.15%
2018/01/08	3	52.50	54.5	52.13	52.50	-51.5	13,984	-0.37%
2018/01/05	52	52.25	35	51.97	52.20	17	13,900	0.12%
2018/01/04	1	51.90	50	51.39	51.90	-49	13,779	-0.36%
2018/01/03	0	0.00	14	51.50	51.50	-14	13,865	-0.10%