富邦金 (2881)-統一-中壢券商分點個股進出

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
66.3
漲跌
▲0.1
漲幅
+0.15%
成交量
10,735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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.1	65.80	1	65.80	66.20	-0.9	14,818	-0.01%
2024/04/19	17.7	64.98	0.1	65.40	65.00	17.7	14,682	0.12%
2024/04/18	0.1	65.80	2	66.60	66.30	-2	14,312	-0.01%
2024/04/17	1.3	65.82	0	0.00	66.00	1.3	14,158	0.01%
2024/04/16	11.9	66.19	0	66.10	65.70	11.9	14,009	0.08%
2024/04/15	0.2	67.76	4	67.43	67.40	-3.9	13,715	-0.03%
2024/04/12	4.3	67.98	7.6	67.94	67.80	-3.3	13,827	-0.02%
2024/04/11	5.2	68.39	4	68.95	68.40	1.2	13,737	0.01%
2024/04/10	1.1	69.54	2	69.80	69.20	-0.9	13,540	-0.01%
2024/04/09	0	0.00	4	69.65	70.00	-4	13,590	-0.03%
2024/04/08	0.1	68.70	3	68.50	68.70	-2.9	13,482	-0.02%
2024/04/03	2.2	68.73	2	68.80	68.60	0.2	13,479	0.00%
2024/04/02	0.1	69.40	4.2	69.35	69.50	-4.1	13,362	-0.03%
2024/04/01	0.1	69.60	9.1	69.62	69.50	-9	13,371	-0.07%
2024/03/29	0.1	69.60	1	69.80	69.70	-0.9	13,366	-0.01%
2024/03/28	2	69.50	0	0.00	69.30	2	13,306	0.02%
2024/03/26	8	69.30	3	69.50	69.60	5	13,283	0.04%
2024/03/25	11.1	69.37	0.4	69.30	69.00	10.7	13,373	0.08%
2024/03/22	7	69.54	1.3	69.58	69.60	5.7	13,255	0.04%
2024/03/21	0	0.00	16	70.29	70.70	-16	13,122	-0.12%
2024/03/20	0.2	69.60	2	69.70	69.60	-1.8	13,290	-0.01%
2024/03/19	0	0.00	2.1	69.75	69.80	-2.1	13,945	-0.02%
2024/03/15	1.2	69.37	0	0.00	69.60	1.2	13,747	0.01%
2024/03/14	0	0.00	3	70.50	70.70	-3	13,274	-0.02%
2024/03/13	1	69.50	6	69.33	69.90	-5	13,016	-0.04%
2024/03/12	0	0.00	3	69.70	69.70	-3	13,025	-0.02%
2024/03/11	9.1	69.71	0	0.00	69.20	9.1	12,911	0.07%
2024/03/08	4	68.80	15.1	68.44	69.20	-11.1	12,838	-0.09%
2024/03/07	3	68.20	6.2	67.70	68.10	-3.2	12,575	-0.03%
2024/03/06	1	67.60	2	67.30	67.30	-1	12,463	-0.01%
2024/03/05	0	0.00	2	67.35	67.30	-2	12,754	-0.02%
2024/02/29	0	0.00	10	67.52	68.00	-10	12,846	-0.08%
2024/02/27	4	66.75	5	67.00	66.90	-1	12,588	-0.01%
2024/02/26	0.1	66.50	1.2	66.75	66.90	-1.1	12,529	-0.01%
2024/02/23	0	0.00	4	66.65	66.60	-4	12,538	-0.03%
2024/02/22	0	0.00	1	66.40	66.50	-1	12,925	-0.01%
2024/02/21	3	66.23	5.7	66.38	66.30	-2.7	13,007	-0.02%
2024/02/20	6	66.30	5	66.50	66.50	1	13,092	0.01%
2024/02/19	0.1	65.90	3.1	65.93	66.10	-3	13,089	-0.02%
2024/02/16	0	0.00	10.1	65.60	65.90	-10.1	13,316	-0.08%
2024/02/15	4.6	65.45	14	65.51	65.30	-9.4	13,218	-0.07%
2024/02/05	0.5	64.73	0	0.00	64.70	0.5	12,987	0.00%
2024/02/02	0	64.50	0.6	64.60	64.90	-0.6	12,851	0.00%
2024/01/31	0	0.00	3	64.50	64.50	-3	12,743	-0.02%
2024/01/30	0	0.00	2	64.80	64.30	-2	12,664	-0.02%
2024/01/29	0	0.00	2	64.80	64.80	-2	12,620	-0.02%
2024/01/26	0	64.50	0	0.00	64.80	0	12,633	0.00%
2024/01/25	0.1	64.40	0.1	64.30	64.60	0	12,627	0.00%
2024/01/24	0	0.00	6	64.48	64.40	-6	12,680	-0.05%
2024/01/22	0	63.20	0	0.00	63.20	0	12,692	0.00%
2024/01/19	2	62.40	1	63.10	63.00	1	12,624	0.01%
2024/01/18	2	62.15	1	62.45	62.30	1.1	12,575	0.01%
2024/01/17	4.3	62.74	1.1	62.92	62.30	3.2	12,378	0.03%
2024/01/16	0.6	63.32	2	63.30	63.20	-1.4	12,011	-0.01%
2024/01/15	0	64.20	0	0.00	64.10	0	11,979	0.00%
2024/01/11	0	0.00	10	63.70	63.90	-10	12,340	-0.08%
2024/01/10	4.1	64.02	5	63.70	64.00	-0.9	12,641	-0.01%
2024/01/08	0.2	64.10	12	64.60	64.10	-11.8	12,707	-0.09%
2024/01/05	1	63.20	0	0.00	63.20	1	12,586	0.01%
2024/01/04	0	0.00	1.1	63.51	63.50	-1.1	12,612	-0.01%
2024/01/03	1	63.80	0	0.00	63.70	1	12,742	0.01%
2024/01/02	0.5	64.30	23.4	64.64	64.60	-22.9	12,604	-0.18%
2023/12/28	0	0.00	3.1	64.80	64.90	-3.1	12,834	-0.02%
2023/12/27	0	0.00	2	64.50	64.60	-2	12,812	-0.02%
2023/12/26	0	63.70	2	64.20	64.30	-2	12,796	-0.02%
2023/12/25	0.1	63.60	0	0.00	63.70	0.1	12,845	0.00%
2023/12/22	4.4	63.36	4.8	63.42	63.50	-0.4	12,920	0.00%
2023/12/21	0	0.00	0.2	63.50	63.40	-0.2	13,057	0.00%
2023/12/20	3	63.90	0	0.00	63.60	3	13,042	0.02%
2023/12/19	1	64.00	0	0.00	63.90	1	13,026	0.01%
2023/12/18	4	64.80	0	0.00	64.50	4	13,092	0.03%
2023/12/15	0	0.00	2.2	64.98	65.10	-2.2	13,080	-0.02%
2023/12/14	1	63.40	24.5	64.89	65.20	-23.5	12,662	-0.19%
2023/12/13	9.3	62.71	0	0.00	62.90	9.3	11,823	0.08%
2023/12/12	1.1	62.80	0	0.00	63.10	1.1	11,987	0.01%
2023/12/11	7.1	62.90	0.4	62.90	62.90	6.7	11,981	0.06%
2023/12/08	2.6	62.86	1	62.80	63.20	1.6	11,956	0.01%
2023/12/07	2.5	62.88	7	62.74	63.20	-4.5	11,888	-0.04%
2023/12/06	0	0.00	1	64.10	63.80	-1	11,678	-0.01%
2023/12/05	0	0.00	1	63.60	64.10	-1	11,639	-0.01%
2023/12/04	0	0.00	9	64.38	64.40	-9	11,562	-0.08%
2023/12/01	1	63.70	1	64.00	63.80	0	11,614	0.00%
2023/11/30	7	63.86	0	0.00	64.40	7	11,635	0.06%
2023/11/29	0.1	63.90	0	0.00	63.70	0.1	11,359	0.00%
2023/11/28	0	0.00	0.5	63.80	63.90	-0.5	11,377	0.00%
2023/11/27	0.1	64.10	0	0.00	63.50	0.1	11,505	0.00%
2023/11/24	0	0.00	3.1	64.06	63.90	-3.1	11,496	-0.03%
2023/11/22	0	0.00	3	64.33	64.60	-3	11,573	-0.03%
2023/11/21	0.1	64.30	4.5	64.48	64.90	-4.4	11,556	-0.04%
2023/11/20	0	0.00	0.9	63.23	63.50	-0.9	11,121	-0.01%
2023/11/17	1	63.00	1.3	63.15	63.20	-0.3	11,019	0.00%
2023/11/16	0	0.00	0.2	62.82	62.90	-0.2	10,907	0.00%
2023/11/15	0	0.00	16.4	62.55	62.70	-16.4	10,849	-0.15%
2023/11/14	2.1	61.60	10	61.80	61.70	-7.9	10,586	-0.07%
2023/11/10	0.2	61.50	1	61.40	61.50	-0.8	10,782	-0.01%
2023/11/09	0.9	61.50	1	61.40	61.70	-0.2	11,043	0.00%
2023/11/06	0	0.00	1.1	61.60	61.50	-1.1	11,533	-0.01%
2023/11/02	0	0.00	15.4	60.74	60.90	-15.4	11,606	-0.13%
2023/11/01	2	59.90	0	0.00	60.00	2	11,598	0.02%
2023/10/31	0	0.00	0.1	59.90	60.10	-0.1	11,596	0.00%
2023/10/30	2	59.70	0	0.00	59.80	2	11,953	0.02%
2023/10/26	0.1	59.90	5	59.80	59.60	-4.9	12,483	-0.04%
2023/10/25	0.1	60.37	0	0.00	60.00	0.1	12,502	0.00%
2023/10/24	1.1	59.99	0.2	59.90	59.90	0.9	12,831	0.01%
2023/10/23	4.6	59.85	0	0.00	59.90	4.6	12,972	0.04%
2023/10/20	4.1	59.68	6.2	60.75	60.70	-2	12,837	-0.02%
2023/10/19	0.1	61.10	2	61.30	61.00	-1.9	12,622	-0.02%
2023/10/18	0.4	61.40	0	0.00	61.40	0.4	12,692	0.00%
2023/10/16	1.2	60.91	0.4	61.20	61.00	0.7	13,008	0.01%
2023/10/13	19.3	60.88	0	0.00	60.90	19.3	13,435	0.14%
2023/10/12	2	61.20	1	61.60	61.70	1	13,830	0.01%
2023/10/11	1.1	61.22	2	61.20	61.60	-0.9	13,883	-0.01%
2023/10/06	1	60.80	0	0.00	60.70	1	13,848	0.01%
2023/10/05	0.1	60.00	0	0.00	60.50	0.1	14,091	0.00%
2023/10/04	10.4	59.90	3	59.80	59.70	7.4	14,204	0.05%
2023/10/03	2	60.50	0	0.00	60.50	2	14,058	0.01%
2023/09/27	2	60.30	0	0.00	60.60	2	14,373	0.01%
2023/09/26	5.4	60.75	0	0.00	60.60	5.4	14,355	0.04%
2023/09/25	0.1	61.50	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	2.1	61.20	0	0.00	61.00	2.1	14,276	0.01%
2023/09/21	0.2	61.60	0	0.00	61.40	0.2	14,252	0.00%
2023/09/20	1.1	62.02	0	0.00	62.10	1.1	14,145	0.01%
2023/09/19	5	62.60	1	62.60	62.60	4	14,108	0.03%
2023/09/14	3	62.80	4	62.63	62.90	-1	14,131	-0.01%
2023/09/13	3	62.27	4	62.33	62.40	-1	14,265	-0.01%
2023/09/11	2.1	61.82	0	0.00	61.90	2.1	14,442	0.01%
2023/09/08	3	61.70	0	0.00	61.80	3	14,636	0.02%
2023/09/05	5.2	61.99	0	0.00	61.80	5.2	14,867	0.03%
2023/09/04	1.2	62.08	4	62.20	62.20	-2.8	15,154	-0.02%
2023/09/01	3	64.80	4	64.70	64.80	-1	15,252	-0.01%
2023/08/30	0.1	64.40	0	0.00	64.50	0.1	15,332	0.00%
2023/08/24	0	0.00	0.6	63.30	63.30	-0.6	15,792	0.00%
2023/08/23	1	63.10	0	0.00	62.80	1	15,914	0.01%
2023/08/22	0	0.00	0.1	62.90	62.80	-0.1	15,989	0.00%
2023/08/21	2	63.10	0	0.00	63.10	2	16,090	0.01%
2023/08/18	1.1	62.98	0	0.00	62.40	1.1	16,100	0.01%
2023/08/17	3	61.80	0.3	62.80	62.50	2.7	16,188	0.02%
2023/08/16	3.1	62.90	1	62.90	62.50	2.1	16,093	0.01%
2023/08/14	2	63.63	10.2	63.72	63.90	-8.2	16,421	-0.05%
2023/08/11	1	65.70	0	0.00	65.40	1	16,400	0.01%
2023/08/10	1.1	65.50	10	65.30	65.40	-8.9	16,416	-0.05%
2023/08/09	0.1	65.10	1	65.20	65.30	-0.9	16,407	-0.01%
2023/08/08	0	0.00	10	65.40	65.20	-10	16,380	-0.06%
2023/08/07	2.1	64.83	10	65.15	65.50	-7.9	16,382	-0.05%
2023/08/04	1	64.50	20	64.75	64.80	-19	16,316	-0.12%
2023/08/02	10.2	65.20	5.6	65.19	65.10	4.6	16,297	0.03%
2023/08/01	1.3	66.43	3.2	65.31	66.50	-1.9	15,960	-0.01%
2023/07/31	3.6	65.50	20	66.20	65.50	-16.5	15,665	-0.11%
2023/07/28	10	65.14	1.4	65.24	65.40	8.7	15,362	0.06%
2023/07/27	0.4	65.50	19.6	64.87	65.50	-19.2	15,296	-0.13%
2023/07/26	2.1	63.72	2.3	63.94	64.50	-0.2	15,046	0.00%
2023/07/25	1.2	62.83	0	0.00	62.90	1.2	15,020	0.01%
2023/07/24	2	62.65	0	0.00	62.60	2	15,005	0.01%
2023/07/21	1	63.10	0	0.00	63.00	1	15,021	0.01%
2023/07/20	3	63.23	3	63.60	63.50	0	14,889	0.00%
2023/07/19	5	64.92	1	64.80	64.80	4	14,630	0.03%
2023/07/18	7	65.40	11.9	65.42	65.60	-4.9	14,191	-0.03%
2023/07/17	17	63.78	8	64.41	65.00	9	13,720	0.07%
2023/07/14	1	62.20	17	62.28	62.50	-16	13,211	-0.12%
2023/07/13	9	61.94	0.3	61.84	61.70	8.8	13,027	0.07%
2023/07/12	0	0.00	17	61.93	62.00	-17	12,912	-0.13%
2023/07/11	2	61.40	1	61.50	61.40	1	12,824	0.01%
2023/07/10	2.1	60.12	0	0.00	60.20	2.1	12,675	0.02%
2023/07/07	1	59.80	0	0.00	60.00	1	12,651	0.01%
2023/07/06	5.3	60.48	0	0.00	60.30	5.3	12,548	0.04%
2023/07/05	0	0.00	0.3	61.30	61.00	-0.3	12,260	0.00%
2023/07/04	1	61.20	1	61.10	60.90	0	12,220	0.00%
2023/07/03	0.1	61.20	0.3	61.20	61.30	-0.2	12,203	0.00%
2023/06/30	2	61.00	0	0.00	60.80	2	12,278	0.02%
2023/06/28	2	61.30	0	0.00	61.40	2	12,081	0.02%
2023/06/27	0.2	60.90	2	60.60	60.60	-1.8	12,038	-0.01%
2023/06/26	1	60.90	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	0.00	5	61.30	61.40	-5	11,924	-0.04%
2023/06/19	11.2	60.88	0	0.00	61.30	11.2	12,081	0.09%
2023/06/16	15	61.23	0	0.00	61.10	15	12,007	0.12%
2023/06/15	0	0.00	0	61.70	61.60	0	11,954	0.00%
2023/06/14	10	61.40	7	61.57	61.80	3	12,219	0.02%
2023/06/13	2	61.20	0	0.00	61.10	2	12,343	0.02%
2023/06/12	8	61.28	5	61.50	61.20	3	12,213	0.02%
2023/06/09	134	61.11	4	61.20	61.20	130	12,360	1.05%	大買/鉅額交易
2023/06/08	12.3	60.80	0	0.00	60.80	12.3	12,494	0.10%
2023/06/07	5.1	61.96	0.1	62.10	61.80	5	12,352	0.04%
2023/06/06	3	61.70	2	61.70	61.90	1	12,304	0.01%
2023/06/05	2	61.70	7.1	61.65	61.70	-5.1	12,299	-0.04%
2023/06/02	1.1	60.60	6.4	60.60	60.60	-5.3	12,012	-0.04%
2023/06/01	2	60.30	0	0.00	60.40	2	12,041	0.02%
2023/05/31	1	60.70	0.3	60.96	60.80	0.8	11,927	0.01%
2023/05/30	0	0.00	1.1	61.03	60.80	-1.1	11,582	-0.01%
2023/05/29	5	61.10	6.7	61.13	61.10	-1.7	11,633	-0.01%
2023/05/26	5.3	60.50	5	60.80	60.50	0.3	11,608	0.00%
2023/05/25	7	60.64	0	0.00	60.40	7	11,589	0.06%
2023/05/24	9	60.98	0	0.00	61.40	9	11,565	0.08%
2023/05/23	1	61.40	3.9	61.69	61.40	-2.9	11,496	-0.02%
2023/05/22	2	61.65	1.3	61.68	61.70	0.7	11,417	0.01%
2023/05/19	5.2	61.41	7.3	61.45	61.60	-2.1	11,470	-0.02%
2023/05/18	3.1	60.60	1.9	60.49	61.10	1.2	11,160	0.01%
2023/05/17	3	59.80	19.1	59.93	60.20	-16.1	10,900	-0.15%
2023/05/16	2	59.50	7	59.63	59.80	-5	10,761	-0.05%
2023/05/15	25	59.04	0	0.00	59.40	25	10,721	0.23%
2023/05/12	10.1	59.09	0	0.00	59.00	10.1	10,668	0.09%
2023/05/11	12	59.20	13.2	59.70	59.50	-1.2	10,614	-0.01%
2023/05/10	25.1	59.10	0	0.00	59.20	25.1	10,585	0.24%
2023/05/09	9	59.37	0	0.00	59.50	9	10,632	0.08%
2023/05/08	5.3	59.31	10.1	59.40	59.40	-4.8	10,733	-0.04%
2023/05/05	9	59.00	0	0.00	59.10	9	10,707	0.08%
2023/05/04	1	58.90	0	0.00	59.10	1	10,960	0.01%
2023/05/03	0	0.00	10	58.55	58.60	-10	11,141	-0.09%
2023/05/02	5	59.00	0	0.00	58.80	5	11,425	0.04%
2023/04/28	0	0.00	10.7	58.77	59.00	-10.7	11,833	-0.09%
2023/04/27	5.1	57.89	0	0.00	57.70	5.1	11,860	0.04%
2023/04/26	1.1	57.31	0	0.00	57.80	1.1	11,935	0.01%
2023/04/25	1.2	57.72	12	58.37	57.50	-10.8	11,854	-0.09%
2023/04/24	0	0.00	0.9	58.00	58.10	-0.9	11,882	-0.01%
2023/04/19	0.1	58.20	2.1	58.18	58.20	-2	12,308	-0.02%
2023/04/18	0	0.00	9.3	58.45	58.60	-9.3	12,313	-0.08%
2023/04/17	2	58.30	0.4	58.40	58.50	1.6	12,462	0.01%
2023/04/14	0	0.00	4	58.50	58.60	-4	12,465	-0.03%
2023/04/13	3	57.40	4	57.48	57.40	-1	12,353	-0.01%
2023/04/10	0.1	57.10	4	57.00	57.10	-3.9	12,282	-0.03%
2023/04/07	0	0.00	3	56.87	56.90	-3	12,277	-0.02%
2023/04/06	0	0.00	0.1	56.90	56.80	-0.1	12,256	0.00%
2023/03/31	0.8	56.80	0.1	56.90	56.50	0.7	12,223	0.01%
2023/03/30	1.1	56.52	0	0.00	56.80	1.1	12,212	0.01%
2023/03/29	0	0.00	24	56.70	56.90	-24	12,306	-0.20%
2023/03/28	1	56.40	2	56.55	56.50	-1	12,543	-0.01%
2023/03/27	1.6	56.07	0	0.00	56.30	1.6	12,707	0.01%
2023/03/24	1	56.10	1	56.50	56.30	0	13,079	0.00%
2023/03/23	0	0.00	2.1	56.22	56.50	-2.1	13,077	-0.02%
2023/03/22	2	56.10	1.2	56.18	56.20	0.8	13,097	0.01%
2023/03/21	4	55.35	0	0.00	55.30	4	13,028	0.03%
2023/03/20	19.2	55.03	0.1	55.10	55.00	19.1	13,252	0.14%
2023/03/17	1	55.50	2.1	55.80	55.50	-1.1	13,148	-0.01%
2023/03/16	16.2	55.43	5	55.34	55.10	11.2	13,023	0.09%
2023/03/15	11.2	56.79	4	57.10	56.50	7.2	12,799	0.06%
2023/03/14	10.2	56.81	8	57.00	56.70	2.2	12,817	0.02%
2023/03/13	5.4	57.50	0	0.00	57.70	5.4	12,695	0.04%
2023/03/10	5.6	58.61	0	0.00	58.30	5.6	12,600	0.04%
2023/03/09	2.7	59.50	0	0.00	59.40	2.7	12,587	0.02%
2023/03/07	10	59.90	1	59.90	59.80	9	13,258	0.07%
2023/03/06	0	0.00	3	60.10	60.00	-3	13,412	-0.02%
2023/03/03	2	59.50	0	0.00	59.50	2	13,565	0.01%
2023/03/02	0	0.00	0.9	59.50	59.40	-0.9	13,702	-0.01%
2023/03/01	5.2	59.20	0	0.00	59.00	5.2	13,838	0.04%
2023/02/24	1	59.50	0.5	59.80	60.00	0.5	13,752	0.00%
2023/02/23	3.6	59.80	0	0.00	59.80	3.6	13,705	0.03%
2023/02/22	0	0.00	11	59.50	59.90	-11	13,657	-0.08%
2023/02/21	1	60.40	0	0.00	60.20	1	13,571	0.01%
2023/02/20	67	60.86	4	60.90	60.70	63	13,746	0.46%
2023/02/17	0	0.00	28	60.09	60.30	-28	13,818	-0.20%
2023/02/16	2.7	59.53	0.2	59.70	59.40	2.5	13,941	0.02%
2023/02/15	10	59.40	0	0.00	59.50	10	14,446	0.07%
2023/02/14	1	60.10	21	60.02	60.10	-20	14,414	-0.14%
2023/02/13	6	58.85	8	59.54	59.50	-2	14,449	-0.01%
2023/02/10	1.1	58.70	0	0.00	58.90	1.1	14,442	0.01%
2023/02/09	2	59.00	16	58.99	59.10	-14	14,470	-0.10%
2023/02/08	1.1	59.12	0.1	59.40	59.20	1	14,506	0.01%
2023/02/07	10	59.45	12	59.70	59.40	-2	14,443	-0.01%
2023/02/06	16.1	59.30	10	59.40	59.40	6.1	14,380	0.04%
2023/02/03	5	60.30	0	0.00	59.80	5	14,258	0.04%
2023/02/02	9	60.06	0	0.00	60.50	9	14,283	0.06%
2023/02/01	7	59.91	0	0.00	60.00	7	14,100	0.05%
2023/01/31	0	0.00	1	60.80	60.20	-1	14,018	-0.01%
2023/01/30	0	0.00	25.1	61.04	61.00	-25.1	13,815	-0.18%
2023/01/17	17	59.89	16.1	59.83	59.80	0.9	13,454	0.01%
2023/01/16	0.3	59.10	36.8	59.24	59.40	-36.5	13,298	-0.27%
2023/01/13	5	59.10	2.1	59.19	58.70	2.9	13,228	0.02%
2023/01/12	10	58.90	16	58.70	58.90	-6	13,367	-0.04%
2023/01/11	4.1	58.47	19	58.29	58.10	-14.9	13,519	-0.11%
2023/01/10	0	0.00	0.1	58.80	59.20	-0.1	13,552	0.00%
2023/01/09	0	0.00	10	59.50	59.60	-10	13,546	-0.07%
2023/01/06	20	58.30	0.1	58.30	58.50	19.9	13,433	0.15%
2023/01/05	0	0.00	5	57.98	58.50	-5	13,640	-0.04%
2023/01/04	0	0.00	2.2	56.91	57.20	-2.2	13,576	-0.02%
2023/01/03	3	55.40	0	0.00	56.40	3	13,773	0.02%
2022/12/30	1	56.50	0	0.00	56.30	1	13,759	0.01%
2022/12/29	2.2	56.03	0	0.00	56.00	2.2	13,846	0.02%
2022/12/28	2	57.00	0	0.00	56.70	2	13,972	0.01%
2022/12/27	0	0.00	1.1	57.19	57.10	-1.1	14,063	-0.01%
2022/12/26	1	56.80	3	56.80	56.80	-2	14,274	-0.01%
2022/12/23	1	56.00	9	56.78	56.70	-8	14,784	-0.05%
2022/12/22	0	0.00	11.1	56.79	56.80	-11.1	15,006	-0.07%
2022/12/20	1.1	55.55	3.1	56.46	56.20	-1.9	15,379	-0.01%
2022/12/19	1	56.40	0	0.00	56.60	1	15,446	0.01%
2022/12/16	3.1	56.34	16.1	56.40	56.10	-13	15,360	-0.08%
2022/12/15	7	57.09	20	57.32	57.30	-13	15,307	-0.08%
2022/12/14	4	57.63	0	0.00	57.50	4	15,496	0.03%
2022/12/13	2	57.75	3.1	57.78	57.60	-1.1	15,523	-0.01%
2022/12/12	18.1	55.76	11	55.77	57.50	7.1	15,523	0.05%
2022/12/09	12	57.50	29	57.56	57.50	-17	15,492	-0.11%
2022/12/08	7.3	57.15	0	0.00	57.00	7.3	15,543	0.05%
2022/12/07	3.8	58.08	0.2	58.50	58.20	3.6	15,569	0.02%
2022/12/06	3	58.50	1	58.40	58.40	2	15,598	0.01%
2022/12/05	4.1	59.67	2	60.00	59.20	2.1	15,665	0.01%
2022/12/02	11	60.10	11	60.40	60.10	0	15,697	0.00%
2022/12/01	1.1	60.58	14.6	60.73	60.40	-13.5	15,818	-0.09%
2022/11/30	25.1	59.30	15.8	59.80	60.80	9.3	15,651	0.06%
2022/11/29	12	57.77	7.2	58.59	59.60	4.8	15,187	0.03%
2022/11/28	17	57.22	22.6	57.75	57.90	-5.6	14,933	-0.04%
2022/11/25	21	57.77	27.2	58.03	57.90	-6.2	14,874	-0.04%
2022/11/24	1	57.50	1.2	57.65	57.70	-0.2	14,815	0.00%
2022/11/23	0	0.00	19.3	56.73	57.10	-19.3	14,784	-0.13%
2022/11/22	0	0.00	2.1	55.80	55.90	-2.1	14,719	-0.01%
2022/11/21	11	55.30	0.2	55.40	55.50	10.8	14,781	0.07%
2022/11/18	0	0.00	0.3	55.40	55.30	-0.3	14,865	0.00%
2022/11/17	5	54.90	0.3	54.90	55.50	4.7	14,939	0.03%
2022/11/16	3.2	55.66	0.8	56.25	55.50	2.4	15,000	0.02%
2022/11/15	7	55.70	8.2	56.15	56.40	-1.2	14,972	-0.01%
2022/11/14	22	55.58	6.1	56.00	56.30	15.9	14,896	0.11%
2022/11/11	2	55.20	38.1	54.91	55.50	-36.1	14,748	-0.24%
2022/11/09	13	53.34	2.4	53.29	53.70	10.6	14,324	0.07%
2022/11/08	1	53.00	1.2	53.01	53.20	-0.2	14,272	0.00%
2022/11/07	11	51.95	4.2	52.60	52.80	6.8	14,314	0.05%
2022/11/04	3	51.43	0	0.00	51.50	3	14,616	0.02%
2022/11/03	5	51.30	9	51.33	51.70	-4	14,659	-0.03%
2022/11/02	7.7	51.86	2.9	52.07	51.90	4.9	14,696	0.03%
2022/11/01	11	51.79	2	51.45	52.00	9	14,820	0.06%
2022/10/31	11	51.34	0	0.00	51.00	11	15,003	0.07%
2022/10/28	0	0.00	2	51.20	51.50	-2	15,117	-0.01%
2022/10/27	0.1	51.20	10	51.50	51.10	-9.9	15,265	-0.06%
2022/10/26	2.1	50.54	5	50.50	50.40	-3	15,365	-0.02%
2022/10/25	2.1	49.40	2.2	49.81	49.95	0	15,349	0.00%
2022/10/21	1	49.65	2	49.87	49.65	-1	15,610	-0.01%
2022/10/20	0	0.00	7.1	49.37	49.95	-7.1	16,274	-0.04%
2022/10/19	5	50.56	10	50.20	50.40	-5	16,593	-0.03%
2022/10/18	1	50.30	2	49.83	50.50	-1	16,666	-0.01%
2022/10/17	13	48.52	8.1	48.07	48.70	4.9	16,711	0.03%
2022/10/14	9	48.53	0.6	48.80	48.45	8.4	16,847	0.05%
2022/10/13	5	48.58	2	48.25	48.15	3	17,060	0.02%
2022/10/12	2.4	49.90	22	49.30	49.60	-19.7	17,138	-0.11%
2022/10/11	1	49.50	50	49.78	49.50	-49	17,391	-0.28%
2022/10/07	6	50.50	21	50.70	50.70	-15	17,483	-0.09%
2022/10/06	5	50.30	0	0.00	50.70	5	17,702	0.03%
2022/10/05	25	50.76	0	0.00	50.60	25	17,977	0.14%
2022/10/04	1.2	49.25	3.2	49.44	49.45	-2	18,198	-0.01%
2022/10/03	12.1	48.99	1.5	49.03	48.90	10.6	18,097	0.06%
2022/09/30	18.1	49.44	0	0.00	49.90	18.1	18,121	0.10%
2022/09/29	8	50.38	8	50.08	50.30	0	17,935	0.00%
2022/09/28	21.2	50.43	61	50.91	50.10	-39.9	17,904	-0.22%
2022/09/27	14.1	52.04	1	52.50	51.90	13.1	17,867	0.07%
2022/09/26	14	52.70	0	0.00	52.90	14	17,813	0.08%
2022/09/23	4.1	54.23	1	54.20	53.80	3.1	17,932	0.02%
2022/09/22	34.1	53.61	0	0.00	54.40	34.1	18,087	0.19%
2022/09/21	1.2	56.83	0	0.00	56.50	1.2	17,955	0.01%
2022/09/19	3.1	56.83	0	0.00	56.80	3.1	17,853	0.02%
2022/09/16	1	56.30	0	0.00	56.50	1	17,869	0.01%
2022/09/15	5	56.66	0.1	57.10	56.80	4.9	17,757	0.03%
2022/09/14	24	56.65	0	0.00	56.70	24	17,795	0.13%
2022/09/13	17	57.55	0	0.00	57.70	17	17,951	0.09%
2022/09/12	0.9	57.09	0	0.00	57.30	0.9	18,122	0.00%
2022/09/08	3	56.40	12	56.20	56.50	-9	18,203	-0.05%
2022/09/07	12.1	56.00	21	56.50	56.10	-8.9	18,272	-0.05%
2022/09/06	7	56.80	0	0.00	56.90	7	18,236	0.04%
2022/09/02	4	56.75	0	0.00	56.60	4	18,653	0.02%
2022/09/01	0	0.00	10.1	56.95	57.10	-10.1	18,831	-0.05%
2022/08/31	0.1	57.70	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	9	57.40	0	0.00	57.30	9	18,747	0.05%
2022/08/29	6	57.53	40	57.53	57.60	-34	18,924	-0.18%
2022/08/26	10	58.75	0	0.00	58.50	10	18,938	0.05%
2022/08/25	11	58.85	0	0.00	58.30	11	18,981	0.06%
2022/08/23	6	58.33	0	0.00	58.20	6	20,315	0.03%
2022/08/22	20	58.93	1.6	58.98	58.80	18.4	20,608	0.09%
2022/08/19	10	59.80	0	0.00	60.00	10	20,843	0.05%
2022/08/18	10	60.05	4.5	60.01	60.00	5.5	21,181	0.03%
2022/08/17	40	60.26	4	60.20	60.50	36	21,624	0.17%
2022/08/16	6	60.08	0	0.00	60.00	6	21,915	0.03%
2022/08/15	23	60.05	1	60.40	60.10	22	22,460	0.10%
2022/08/12	0.1	59.80	6	59.92	60.00	-5.9	22,599	-0.03%
2022/08/11	69.6	59.36	5	59.96	59.90	64.6	22,914	0.28%
2022/08/10	34.1	58.01	0	0.00	58.20	34.1	23,040	0.15%
2022/08/09	7	58.24	0	0.00	57.90	7	23,536	0.03%
2022/08/08	3	57.03	11	57.56	58.10	-8	24,189	-0.03%
2022/08/05	1	56.30	0.5	56.70	57.00	0.5	24,727	0.00%
2022/08/04	0	0.00	17	56.06	56.00	-17	25,216	-0.07%
2022/08/02	2	56.30	1	55.70	56.60	1	25,976	0.00%
2022/07/29	2.5	56.10	3	56.70	56.10	-0.5	27,374	0.00%
2022/07/28	1	55.70	8	56.18	56.30	-7	27,378	-0.03%
2022/07/27	8.1	55.12	2	55.30	55.30	6.1	27,223	0.02%
2022/07/26	102.1	59.18	0	0.00	59.20	102.1	26,627	0.38%	大買/鉅額交易
2022/07/22	1.1	58.41	0	0.00	58.40	1.1	26,169	0.00%
2022/07/21	2	57.50	5	58.00	58.40	-3	26,216	-0.01%
2022/07/20	13	59.03	3	59.10	58.10	10	26,099	0.04%
2022/07/19	4	58.60	0	0.00	58.60	4	26,050	0.02%
2022/07/18	0	0.00	29	59.09	59.60	-29	25,942	-0.11%
2022/07/15	11	57.69	0	0.00	57.30	11	25,728	0.04%
2022/07/14	24	58.40	13	58.49	58.30	11	25,586	0.04%
2022/07/13	2	58.45	19	58.26	58.70	-17	25,488	-0.07%
2022/07/12	37.3	56.11	0	0.00	55.80	37.3	25,377	0.15%
2022/07/08	1	58.90	0	0.00	58.90	1	25,076	0.00%
2022/07/07	3	58.10	1	59.40	59.20	2	24,927	0.01%
2022/07/06	6.1	58.47	0	0.00	58.20	6.1	24,827	0.02%
2022/07/05	0	0.00	43	59.61	60.30	-43	24,783	-0.17%
2022/07/04	23.1	58.42	6	57.85	57.90	17.1	24,607	0.07%
2022/07/01	5.2	58.15	0	0.00	58.30	5.2	24,789	0.02%
2022/06/30	2.2	59.84	0	0.00	59.80	2.2	24,569	0.01%
2022/06/29	10	60.70	0	0.00	60.80	10	24,593	0.04%
2022/06/27	5	62.20	2	62.60	61.90	3	24,701	0.01%
2022/06/23	1.1	61.19	4	60.85	61.10	-2.9	24,684	-0.01%
2022/06/22	2	62.10	30	62.48	61.70	-28	24,595	-0.11%
2022/06/21	0	0.00	3	62.73	63.20	-3	24,682	-0.01%
2022/06/20	4.1	60.42	1	59.90	60.20	3.1	24,679	0.01%
2022/06/17	13.3	60.92	2	61.10	60.80	11.3	24,543	0.05%
2022/06/16	2	62.40	0	0.00	61.90	2	24,428	0.01%
2022/06/15	0	0.00	2	62.20	61.80	-2	24,586	-0.01%
2022/06/14	5.1	61.83	14	61.73	62.00	-8.9	24,679	-0.04%
2022/06/13	11.2	61.70	0	0.00	61.80	11.2	24,582	0.05%
2022/06/10	1	62.60	3.2	62.80	62.90	-2.2	24,422	-0.01%
2022/06/09	0	0.00	5	63.30	63.40	-5	24,384	-0.02%
2022/06/08	5	63.80	16	63.96	63.80	-11	24,372	-0.05%
2022/06/07	2	63.75	1.1	63.89	63.40	0.9	24,563	0.00%
2022/06/06	1.9	63.61	11	63.74	64.00	-9.2	24,544	-0.04%
2022/06/02	20	63.66	3	63.50	63.70	17	25,130	0.07%
2022/06/01	21	63.62	1.2	63.62	63.60	19.8	25,783	0.08%
2022/05/31	103	62.61	101.3	63.04	64.10	1.7	25,952	0.01%	大買/大賣/
2022/05/30	14	62.73	8	62.89	63.20	6	24,693	0.02%
2022/05/27	59.6	60.78	69.1	61.11	61.30	-9.5	24,505	-0.04%
2022/05/26	4	59.90	31	60.15	59.70	-27	24,455	-0.11%
2022/05/25	33.2	59.83	14	59.41	59.50	19.2	24,745	0.08%
2022/05/24	8	60.41	19	60.34	60.10	-11	24,729	-0.04%
2022/05/23	4.1	60.50	3	60.67	60.50	1.1	24,463	0.00%
2022/05/20	13	61.78	2	62.20	61.80	11	24,138	0.05%
2022/05/19	24.1	61.63	32	61.80	61.60	-8	23,987	-0.03%
2022/05/18	39	63.81	12.1	63.12	63.70	26.9	23,626	0.11%
2022/05/17	11.2	61.61	7	61.83	61.60	4.2	23,407	0.02%
2022/05/16	9	62.36	27	61.97	62.40	-18	23,070	-0.08%
2022/05/13	3.6	63.25	21.2	63.40	63.50	-17.6	22,557	-0.08%
2022/05/12	27	64.40	14	64.11	63.30	13	22,023	0.06%
2022/05/11	9.1	66.12	0	0.00	66.20	9.1	21,432	0.04%
2022/05/10	12	66.93	0	0.00	67.10	12	21,167	0.06%
2022/05/09	8	68.81	13	69.62	67.80	-5	20,607	-0.02%
2022/05/06	16.7	71.08	103.4	70.81	71.30	-86.7	20,087	-0.43%	大賣/
2022/05/05	15	74.93	0	0.00	74.50	15	19,489	0.08%
2022/05/03	1	73.90	0	0.00	73.70	1	19,964	0.01%
2022/04/29	3	73.80	4	74.62	74.40	-1	20,183	0.00%
2022/04/28	4.6	73.03	27	73.04	73.40	-22.5	20,493	-0.11%
2022/04/27	2	73.65	6	73.80	73.20	-4	20,536	-0.02%
2022/04/26	3	74.97	0	0.00	75.10	3	20,477	0.01%
2022/04/25	5	74.14	0	0.00	74.80	5	20,531	0.02%
2022/04/22	1.1	73.82	2	75.25	75.90	-0.9	20,641	0.00%
2022/04/21	17.1	74.01	0	0.00	74.60	17.1	20,967	0.08%
2022/04/20	0	0.00	3	74.23	74.90	-3	21,629	-0.01%
2022/04/19	2.1	73.80	0	0.00	73.50	2.1	22,024	0.01%
2022/04/18	1.2	73.67	1	74.10	73.90	0.2	23,113	0.00%
2022/04/15	1	75.20	0	0.00	75.10	1	23,008	0.00%
2022/04/14	0.1	76.10	1	75.90	75.60	-1	23,233	0.00%
2022/04/13	1	76.40	30	76.25	76.40	-29	23,341	-0.12%
2022/04/12	0.1	75.80	0	0.00	75.80	0.1	23,389	0.00%
2022/04/11	0.5	76.24	0	0.00	76.50	0.5	23,312	0.00%
2022/04/08	11.3	75.92	4	76.40	76.30	7.3	23,313	0.03%
2022/04/07	33	77.09	0	0.00	76.00	33	23,325	0.14%
2022/04/06	3	77.07	1	77.50	77.50	2	23,191	0.01%
2022/04/01	1	77.10	13	76.90	77.10	-12	23,165	-0.05%
2022/03/31	0	0.00	16	76.49	76.50	-16	22,973	-0.07%
2022/03/30	2.2	76.09	43	75.90	76.10	-40.8	22,906	-0.18%
2022/03/29	12.1	75.26	0	0.00	75.20	12.1	22,733	0.05%
2022/03/28	31	74.86	0	0.00	75.10	31	22,732	0.14%
2022/03/25	8	75.14	3	75.10	75.00	5	22,702	0.02%
2022/03/24	1.3	75.04	0	0.00	75.50	1.3	22,799	0.01%
2022/03/23	3	76.30	21	76.08	75.90	-18	24,044	-0.07%
2022/03/22	7	73.87	2	74.00	74.30	5	23,782	0.02%
2022/03/21	2.1	74.25	0	0.00	74.30	2.1	23,744	0.01%
2022/03/18	12.2	74.87	0	0.00	74.30	12.2	23,722	0.05%
2022/03/17	0	0.00	3.4	74.76	74.80	-3.4	23,610	-0.01%
2022/03/16	0	0.00	6.3	72.86	73.10	-6.3	23,482	-0.03%
2022/03/15	10	72.20	0	0.00	72.70	10	23,502	0.04%
2022/03/14	1.5	73.13	0	0.00	72.70	1.5	23,667	0.01%
2022/03/11	2	72.90	0	0.00	72.70	2	23,716	0.01%
2022/03/10	22	73.88	4	73.60	73.80	18	23,731	0.08%
2022/03/09	12	72.13	4	71.80	71.70	8	23,650	0.03%
2022/03/08	8	70.24	23.4	70.45	70.60	-15.4	23,509	-0.07%
2022/03/07	13.4	71.83	3	72.13	71.70	10.4	22,942	0.05%
2022/03/04	4	74.65	4	74.60	74.40	0	22,811	0.00%
2022/03/03	1	76.00	1	76.00	75.60	0	22,695	0.00%
2022/03/02	5.1	75.50	1	75.40	75.60	4.1	23,078	0.02%
2022/03/01	5	75.80	5	74.60	76.20	0	22,997	0.00%
2022/02/25	15.1	74.95	0	0.00	75.10	15.1	22,848	0.07%
2022/02/24	13	75.82	16	75.52	75.90	-3	22,426	-0.01%
2022/02/23	2	76.60	5	76.60	76.50	-3	22,153	-0.01%
2022/02/22	2.3	76.58	21.1	76.40	76.50	-18.8	22,435	-0.08%
2022/02/21	0.3	77.60	9.2	77.35	77.60	-8.9	22,575	-0.04%
2022/02/18	4	77.90	0	0.00	77.80	4	23,102	0.02%
2022/02/17	4.6	78.31	3	78.23	78.20	1.6	23,247	0.01%
2022/02/16	9.3	77.45	15	77.60	77.80	-5.7	23,189	-0.02%
2022/02/15	7	77.13	11	76.83	76.60	-4	23,115	-0.02%
2022/02/14	43	76.13	35	76.20	76.10	8	23,054	0.03%
2022/02/11	6	76.98	1	77.00	77.30	5	23,073	0.02%
2022/02/10	10	77.08	1	77.40	77.40	9	23,110	0.04%
2022/02/09	18.1	76.92	6	76.75	77.10	12.1	23,163	0.05%
2022/02/08	7	76.91	47	77.06	76.80	-40	23,129	-0.17%
2022/02/07	6.3	76.28	3	76.43	77.10	3.3	23,051	0.01%
2022/01/26	16.1	75.48	4	75.60	75.60	12.1	22,821	0.05%
2022/01/25	27	75.30	7	75.10	75.50	20	23,018	0.09%
2022/01/24	4.3	76.26	0	0.00	76.50	4.3	22,773	0.02%
2022/01/21	8.1	76.79	5	77.30	76.70	3.1	23,084	0.01%
2022/01/20	1	78.00	4	78.10	78.30	-3	22,715	-0.01%
2022/01/19	11	79.37	11.1	78.89	78.80	-0.1	22,644	0.00%
2022/01/18	5.2	79.49	8	79.41	79.40	-2.8	22,617	-0.01%
2022/01/17	9.3	79.10	65.5	79.21	78.90	-56.2	22,492	-0.25%
2022/01/14	9	80.16	3	80.67	80.40	6	22,259	0.03%
2022/01/13	23	80.98	21.6	80.29	81.60	1.4	21,985	0.01%
2022/01/12	12	79.58	30.3	79.24	80.00	-18.3	21,365	-0.09%
2022/01/11	25	78.24	53.1	78.34	79.90	-28.1	20,931	-0.13%
2022/01/10	14	76.03	38	76.29	76.40	-24	19,839	-0.12%
2022/01/07	8	75.94	18	75.99	75.70	-10	19,874	-0.05%
2022/01/06	0.1	75.60	5	75.90	75.90	-4.9	19,670	-0.03%
2022/01/05	0	0.00	2	75.40	75.70	-2	19,602	-0.01%
2022/01/04	1.1	75.32	0	0.00	75.30	1.1	19,658	0.01%
2022/01/03	49.2	76.09	1.4	75.62	75.30	47.8	19,625	0.24%
2021/12/30	2	76.40	0	0.00	76.30	2	19,745	0.01%
2021/12/29	20	76.40	11	76.33	76.60	9	19,899	0.05%
2021/12/28	0	0.00	15	75.79	75.90	-15	19,971	-0.08%
2021/12/27	0	75.30	13	75.48	75.20	-13	20,035	-0.06%
2021/12/24	3	74.97	10	75.15	75.20	-7	20,450	-0.03%
2021/12/23	0	74.90	2	74.50	74.80	-2	20,499	-0.01%
2021/12/22	1	74.50	54	74.56	74.40	-53	20,660	-0.26%
2021/12/21	0	0.00	23	74.94	74.80	-23	20,663	-0.11%
2021/12/20	6	74.08	0	0.00	74.10	6	20,665	0.03%
2021/12/17	3	74.30	10	74.90	74.30	-7	20,632	-0.03%
2021/12/16	2.5	74.68	1	74.60	74.90	1.5	19,329	0.01%
2021/12/15	5.2	74.60	0	0.00	74.60	5.2	19,813	0.03%
2021/12/14	3	74.90	0	0.00	74.90	3	20,293	0.01%
2021/12/13	11	76.15	7	76.27	75.70	4	20,323	0.02%
2021/12/10	13	75.93	0	0.00	75.90	13	20,383	0.06%
2021/12/09	0	0.00	6	75.87	76.00	-6	20,596	-0.03%
2021/12/08	8	75.40	5	75.54	76.00	3	21,110	0.01%
2021/12/07	1	74.10	0.2	74.10	75.30	0.8	20,922	0.00%
2021/12/06	2.6	74.02	0	0.00	74.10	2.6	20,895	0.01%
2021/12/03	2	73.95	0	0.00	73.90	2	21,114	0.01%
2021/12/02	1	73.80	0	0.00	73.70	1	21,136	0.00%
2021/12/01	34	74.31	0	0.00	74.10	34	21,743	0.16%
2021/11/30	8	73.46	1	73.50	73.10	7	22,098	0.03%
2021/11/29	5	73.40	1	73.80	73.50	4	21,815	0.02%
2021/11/26	24.4	74.58	0	0.00	74.20	24.4	21,766	0.11%
2021/11/25	1	74.50	1	74.20	74.30	0	21,798	0.00%
2021/11/24	15	74.75	18	74.53	74.40	-3	22,013	-0.01%
2021/11/23	9	74.33	3	74.30	74.30	6	22,200	0.03%
2021/11/22	3	74.67	0	0.00	74.40	3	22,115	0.01%
2021/11/19	47.1	75.56	11	75.33	74.80	36.1	22,104	0.16%
2021/11/18	7	76.17	7	76.66	76.40	0	22,093	0.00%
2021/11/17	8	75.00	30.1	75.31	76.10	-22.1	22,097	-0.10%
2021/11/16	2.2	73.68	5	73.80	74.00	-2.8	21,727	-0.01%
2021/11/15	8	74.21	1	74.50	74.00	7	21,793	0.03%
2021/11/12	10.1	73.36	1.1	73.31	73.30	9	21,758	0.04%
2021/11/11	26.3	73.02	1	73.20	73.00	25.3	21,928	0.12%
2021/11/10	3	73.23	0	0.00	73.00	3	22,005	0.01%
2021/11/09	11	73.48	0.3	73.40	73.10	10.7	21,976	0.05%
2021/11/08	1.8	73.60	1	73.50	73.60	0.8	22,005	0.00%
2021/11/05	5.4	72.40	11.9	72.21	72.50	-6.5	22,472	-0.03%
2021/11/04	5.4	72.70	3	72.70	72.50	2.4	22,426	0.01%
2021/11/03	0	72.60	0	0.00	72.70	0	22,518	0.00%
2021/11/02	18.9	72.91	4	72.60	72.60	14.9	22,465	0.07%
2021/11/01	28	73.22	24.1	73.13	73.10	3.9	22,134	0.02%
2021/10/29	28.9	73.55	14.4	73.52	73.60	14.6	21,917	0.07%
2021/10/28	0	0.00	1	74.50	74.50	-1	21,354	0.00%
2021/10/27	5.1	74.56	20	74.70	75.00	-14.9	21,533	-0.07%
2021/10/26	4	75.50	3	75.13	75.50	1	21,825	0.00%
2021/10/25	10	74.50	2	74.10	74.80	8	21,970	0.04%
2021/10/22	6	74.18	5	74.16	74.10	1	22,412	0.00%
2021/10/21	10	74.75	5	74.80	74.80	5	22,994	0.02%
2021/10/20	6	74.42	0	0.00	74.30	6	23,928	0.03%
2021/10/19	5.3	75.01	5	75.10	74.80	0.3	24,513	0.00%
2021/10/18	0	0.00	19	75.44	75.10	-19	25,018	-0.08%
2021/10/15	20.7	75.14	4	75.25	75.10	16.7	25,417	0.07%
2021/10/14	10	74.90	0	0.00	74.40	10	25,773	0.04%
2021/10/13	7	74.33	8	74.74	74.50	-1	26,599	0.00%
2021/10/12	5	74.16	34.5	74.26	74.80	-29.5	27,409	-0.11%
2021/10/08	2	75.70	14.1	75.23	75.30	-12.1	27,716	-0.04%
2021/10/07	0	0.00	9	75.74	75.50	-9	28,192	-0.03%
2021/10/06	19	74.73	6	74.90	74.70	13	28,474	0.05%
2021/10/05	16	73.39	23	73.55	73.80	-7	29,237	-0.02%
2021/10/04	15	74.93	2	75.60	74.40	13	29,236	0.04%
2021/10/01	12	75.20	27	74.97	75.40	-15	29,267	-0.05%
2021/09/30	0	77.00	1	76.70	76.70	-1	28,911	0.00%
2021/09/29	10	76.64	8.1	76.84	76.70	2	28,935	0.01%
2021/09/27	1	77.80	0	0.00	77.70	1	28,897	0.00%
2021/09/24	10	77.79	13	77.68	77.50	-3	28,910	-0.01%
2021/09/23	15.5	77.41	4	77.80	77.40	11.5	29,021	0.04%
2021/09/22	26	76.57	17	76.59	77.10	9	29,044	0.03%
2021/09/17	20	79.35	9	79.24	78.80	11	28,590	0.04%
2021/09/16	10	80.60	1	81.30	80.70	9	28,189	0.03%
2021/09/15	2	81.00	0	0.00	81.40	2	28,051	0.01%
2021/09/14	4.1	81.71	1	81.20	80.80	3.1	27,943	0.01%
2021/09/13	13	80.55	6	80.22	81.40	7	27,843	0.03%
2021/09/10	1	77.60	0.1	78.00	77.60	0.9	27,755	0.00%
2021/09/09	4	76.80	0.1	77.20	77.40	3.9	28,035	0.01%
2021/09/08	5	77.40	1	77.20	77.40	4	27,917	0.01%
2021/09/07	2	78.15	2	78.10	78.10	0	27,716	0.00%
2021/09/06	42.1	78.20	22	78.19	77.20	20.1	27,656	0.07%
2021/09/03	25	84.80	54	84.72	84.80	-29	27,059	-0.11%
2021/09/02	4.1	82.78	4	83.00	82.70	0.1	26,702	0.00%
2021/09/01	1	85.20	0	0.00	84.20	1	26,371	0.00%
2021/08/31	8	84.80	208	84.16	85.00	-200	26,181	-0.76%	大賣/鉅額交易
2021/08/30	3	84.47	25	83.94	84.80	-22	25,889	-0.08%
2021/08/27	25	82.54	10	82.65	83.50	15	25,694	0.06%
2021/08/26	3	80.80	0	0.00	81.30	3	25,664	0.01%
2021/08/25	21.1	80.35	1	80.70	80.80	20.1	25,798	0.08%
2021/08/24	9.1	78.51	201	79.01	80.40	-191.9	25,725	-0.75%	大賣/鉅額交易
2021/08/23	1	78.50	19.1	78.11	79.00	-18.1	25,584	-0.07%
2021/08/20	3	76.10	3	76.70	76.50	0	25,472	0.00%
2021/08/19	22	77.28	29	77.27	77.00	-7	26,040	-0.03%
2021/08/18	241	77.23	7	77.70	78.00	234	25,902	0.90%	大買/鉅額交易
2021/08/17	0	0.00	18.5	77.67	78.20	-18.5	26,016	-0.07%
2021/08/16	16	76.30	10	76.70	76.50	6	25,957	0.02%
2021/08/13	10	78.01	2	78.50	78.10	8	26,571	0.03%
2021/08/12	11	78.68	3	78.50	78.80	8	26,794	0.03%
2021/08/11	300.7	78.04	36.2	78.38	79.20	264.5	27,129	0.97%	大買/鉅額交易
2021/08/10	0.3	76.17	0	0.00	76.00	0.3	27,455	0.00%
2021/08/09	105.5	75.92	3	75.50	76.10	102.5	28,302	0.36%	大買/鉅額交易
2021/08/06	3	75.70	100	75.66	76.00	-97	28,733	-0.34%
2021/08/05	0	0.00	30	76.07	76.30	-30	29,698	-0.10%
2021/08/04	4.5	76.31	0	0.00	76.30	4.5	31,868	0.01%
2021/08/03	4	76.13	0	0.00	76.40	4	33,264	0.01%
2021/08/02	65	75.93	0	0.00	76.50	65	34,382	0.19%
2021/07/30	0.1	75.40	4	75.00	75.00	-3.9	34,549	-0.01%
2021/07/29	1	76.40	1	75.70	75.80	0	34,671	0.00%
2021/07/28	14.1	75.30	9.1	74.82	75.60	5	35,189	0.01%
2021/07/27	27.1	76.83	105.5	77.43	76.40	-78.4	35,754	-0.22%	大賣/
2021/07/26	25.4	80.76	113	81.39	78.50	-87.6	36,651	-0.24%	大賣/
2021/07/23	11	84.57	7	84.81	85.00	4	35,783	0.01%
2021/07/22	47.1	83.14	24	83.63	84.10	23.1	35,413	0.07%
2021/07/21	87	82.26	30	81.80	81.80	57	35,067	0.16%
2021/07/20	9	81.36	111.5	81.09	81.50	-102.5	35,157	-0.29%	大賣/鉅額交易
2021/07/19	43	84.60	39.6	83.97	83.00	3.4	34,832	0.01%
2021/07/16	59	81.49	23	81.90	82.90	36	34,503	0.10%
2021/07/15	158	79.54	6	79.37	79.50	152	33,951	0.45%	大買/鉅額交易
2021/07/14	16	77.98	5.2	77.02	78.10	10.8	33,901	0.03%
2021/07/13	7	77.20	2	77.10	76.20	5	33,916	0.01%
2021/07/12	28	78.75	13	77.60	76.10	15	33,786	0.04%
2021/07/09	1	74.20	4.1	74.16	74.20	-3.1	33,694	-0.01%
2021/07/08	1	75.10	1.5	74.52	74.80	-0.5	33,692	0.00%
2021/07/07	3	73.87	7	74.00	74.00	-4	33,896	-0.01%
2021/07/06	1	74.00	2.1	73.95	73.70	-1.1	34,220	0.00%
2021/07/05	2	73.50	1	73.90	73.90	1	34,315	0.00%
2021/07/02	6	73.03	2	73.30	72.90	4	34,431	0.01%
2021/07/01	3	73.63	0	0.00	73.40	3	34,570	0.01%
2021/06/30	5	73.50	5	73.58	73.90	0	34,764	0.00%
2021/06/29	4	72.45	0	0.00	72.60	4	35,045	0.01%
2021/06/28	4	73.00	0	0.00	73.20	4	35,424	0.01%
2021/06/25	10	73.10	3	73.30	72.90	7	35,800	0.02%
2021/06/23	8	71.31	1	71.10	71.80	7	36,140	0.02%
2021/06/22	3	70.73	2	70.75	70.70	1	36,335	0.00%
2021/06/21	19	70.01	13.9	70.26	70.00	5.1	36,352	0.01%
2021/06/18	3.2	71.64	0	0.00	71.30	3.2	36,089	0.01%
2021/06/17	3.1	72.08	0	0.00	72.30	3.1	35,879	0.01%
2021/06/16	5.1	72.66	14.1	72.69	72.60	-9	36,428	-0.02%
2021/06/15	3	73.10	1	73.30	73.00	2	36,476	0.01%
2021/06/11	1	74.00	0	0.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	8	73.61	73.80	-8	36,729	-0.02%
2021/06/08	4	73.50	0	0.00	73.70	4	37,549	0.01%
2021/06/07	4	71.75	2	72.50	73.20	2	38,854	0.01%
2021/06/04	7	72.64	0	0.00	72.90	7	39,203	0.02%
2021/06/03	29	73.67	36	73.70	73.60	-7	39,914	-0.02%
2021/06/02	27	74.41	22	74.47	74.50	5	40,087	0.01%
2021/06/01	14	72.44	0	0.00	73.00	14	39,920	0.04%
2021/05/31	0.1	72.20	12.1	72.31	72.30	-12	40,115	-0.03%
2021/05/28	0	0.00	4	72.08	72.00	-4	40,194	-0.01%
2021/05/27	6	70.42	1.1	70.34	71.60	4.9	40,267	0.01%
2021/05/26	20	71.20	50	71.40	71.60	-30	40,456	-0.07%
2021/05/25	0.1	71.90	3	71.93	71.90	-2.9	41,177	-0.01%
2021/05/24	0	0.00	21	72.00	72.00	-21	41,309	-0.05%
2021/05/21	18.1	73.64	8.2	74.53	72.00	9.9	41,400	0.02%
2021/05/20	4.1	70.25	5	70.48	70.20	-1	40,820	0.00%
2021/05/19	5.5	70.91	19	70.99	70.60	-13.5	40,702	-0.03%
2021/05/18	62	70.56	14	69.59	71.40	48	40,660	0.12%
2021/05/17	14.1	66.55	28	66.62	65.60	-13.9	40,601	-0.03%
2021/05/14	27.1	70.27	14	69.64	69.60	13.1	39,774	0.03%
2021/05/13	22	69.62	84	68.46	68.60	-62	39,246	-0.16%
2021/05/12	41.1	70.32	74	69.35	70.00	-33	38,421	-0.09%
2021/05/11	30.7	76.90	64	77.41	74.80	-33.3	36,694	-0.09%
2021/05/10	117.2	75.75	39.4	74.45	76.60	77.9	35,260	0.22%	大買/
2021/05/07	12.3	70.61	25	70.53	70.80	-12.7	34,384	-0.04%
2021/05/06	66	71.00	66.1	69.32	69.60	-0.1	34,193	0.00%
2021/05/05	10.3	69.07	20	69.75	69.50	-9.7	33,736	-0.03%
2021/05/04	23	67.70	15	67.64	67.40	8	33,156	0.02%
2021/05/03	27.1	69.97	91	69.98	68.80	-64	32,463	-0.20%
2021/04/29	3	64.30	2.3	64.24	64.20	0.7	31,048	0.00%
2021/04/28	12.1	65.52	1	65.50	65.10	11.1	30,854	0.04%
2021/04/27	0	0.00	12.5	64.22	64.90	-12.5	30,724	-0.04%
2021/04/26	7	61.80	45	63.56	64.10	-38	30,536	-0.12%
2021/04/23	4	61.03	7	60.84	61.30	-3	30,234	-0.01%
2021/04/22	5	61.30	0.2	61.40	61.10	4.8	30,326	0.02%
2021/04/21	1	61.50	2.1	61.40	61.40	-1.1	30,017	0.00%
2021/04/20	7	61.91	78	61.56	61.80	-71	30,043	-0.24%
2021/04/19	3	61.30	16.6	61.10	61.80	-13.6	30,178	-0.05%
2021/04/16	65.3	59.87	24.3	59.71	60.00	41	30,110	0.14%
2021/04/15	24.2	59.56	160.4	59.07	60.00	-136.2	30,284	-0.45%	大賣/鉅額交易
2021/04/14	15.1	57.07	2	57.60	57.10	13.1	29,598	0.04%
2021/04/13	19	58.26	46	57.70	57.80	-27	29,559	-0.09%
2021/04/12	1	57.50	19	57.48	58.00	-18	29,197	-0.06%
2021/04/09	11.1	56.21	43	56.62	56.40	-31.9	28,971	-0.11%
2021/04/08	1	57.00	1	57.40	56.90	0	28,985	0.00%
2021/04/07	0	0.00	2	57.10	57.50	-2	29,180	-0.01%
2021/04/06	6	57.42	36	57.33	57.30	-30	28,913	-0.10%
2021/04/01	15.1	57.55	53	57.63	57.80	-37.9	28,624	-0.13%
2021/03/31	12	57.20	0	0.00	56.80	12	28,086	0.04%
2021/03/30	2	55.60	19	56.15	56.80	-17	27,757	-0.06%
2021/03/29	21.1	55.80	3	55.83	55.90	18.1	27,361	0.07%
2021/03/26	2	55.45	2	55.75	55.50	0	27,328	0.00%
2021/03/25	1	55.30	11	54.73	55.30	-10	27,357	-0.04%
2021/03/24	21	54.46	0	0.00	54.40	21	27,212	0.08%
2021/03/23	35.4	54.83	1.4	54.50	54.50	34	27,030	0.13%
2021/03/22	4.1	53.78	17	53.43	53.90	-12.9	26,920	-0.05%
2021/03/19	9	53.60	24	53.73	53.70	-15	27,234	-0.06%
2021/03/18	12	54.65	9	54.88	54.40	3	26,995	0.01%
2021/03/17	5.7	54.55	1	54.40	54.50	4.7	27,457	0.02%
2021/03/16	7.2	55.40	1	55.70	55.40	6.2	27,420	0.02%
2021/03/15	34	55.52	56.2	55.80	55.50	-22.2	27,388	-0.08%
2021/03/12	20	54.96	0	0.00	54.90	20	27,099	0.07%
2021/03/11	12	55.75	21	55.52	55.40	-9	26,922	-0.03%
2021/03/10	0	0.00	16	53.53	54.00	-16	25,773	-0.06%
2021/03/09	11	53.49	19	53.19	53.70	-8	25,454	-0.03%
2021/03/08	3	52.30	37.2	51.88	52.10	-34.2	24,877	-0.14%
2021/03/05	13	50.65	1	50.70	50.80	12	24,534	0.05%
2021/03/04	10	50.74	17	50.33	50.60	-7	25,238	-0.03%
2021/03/03	27	51.07	14	50.86	51.00	13	25,089	0.05%
2021/03/02	30	50.80	0	0.00	50.10	30	24,982	0.12%
2021/02/26	22	50.60	2	51.30	49.90	20	24,694	0.08%
2021/02/25	34.5	51.49	27	51.66	51.70	7.5	23,847	0.03%
2021/02/24	1	49.90	63	50.02	50.00	-62	23,128	-0.27%
2021/02/23	1	49.50	54	49.70	49.75	-53	22,937	-0.23%
2021/02/22	36	49.23	12	49.76	48.95	24	22,702	0.11%
2021/02/19	23	49.00	3	49.08	49.10	20	22,644	0.09%
2021/02/18	4	49.88	73	49.72	49.20	-69	22,724	-0.30%
2021/02/17	41	48.82	74	48.78	48.90	-33	22,516	-0.15%
2021/02/05	5	46.90	1	47.40	46.90	4	21,815	0.02%
2021/02/04	16	47.14	0	0.00	47.10	16	22,053	0.07%
2021/02/03	2	47.08	30	47.20	47.60	-28	22,835	-0.12%
2021/02/02	0	0.00	8	46.54	47.25	-8	22,979	-0.03%
2021/01/29	40	45.94	3	45.97	45.55	37	22,644	0.16%
2021/01/28	13.2	46.18	20	46.40	46.20	-6.8	22,410	-0.03%
2021/01/27	1.6	46.71	0	46.80	46.80	1.6	22,191	0.01%
2021/01/25	0	0.00	9	47.09	47.40	-9	21,928	-0.04%
2021/01/22	18	46.30	1.3	46.40	46.25	16.7	21,726	0.08%
2021/01/21	7	46.29	10	46.60	46.20	-3	21,634	-0.01%
2021/01/20	30	46.58	45	46.70	46.20	-15	21,583	-0.07%
2021/01/19	11	47.03	10	47.46	47.25	1	21,378	0.00%
2021/01/18	21	46.86	0	0.00	46.95	21	21,305	0.10%
2021/01/15	23.3	47.76	37.5	48.16	47.60	-14.2	21,046	-0.07%
2021/01/14	31	48.45	31.7	48.25	48.45	-0.7	20,910	0.00%
2021/01/13	6	48.00	20	48.06	48.30	-14	20,703	-0.07%
2021/01/12	167	48.16	81	47.88	47.75	86	20,349	0.42%	大買/
2021/01/11	16	47.84	47	47.70	47.40	-31	19,832	-0.16%
2021/01/08	14	47.29	20.4	47.15	47.45	-6.4	19,420	-0.03%
2021/01/07	30	46.00	29	46.20	46.20	1	18,928	0.01%
2021/01/06	1	46.00	14	45.82	45.60	-13	18,827	-0.07%
2021/01/05	8	46.21	30	46.35	46.35	-22	18,643	-0.12%
2021/01/04	35.1	46.09	39	46.31	46.25	-3.9	18,599	-0.02%
2020/12/31	15	46.88	38.2	46.69	46.75	-23.2	18,506	-0.13%
2020/12/30	34	46.34	3.1	46.34	46.90	30.9	18,315	0.17%
2020/12/29	0	45.60	0	0.00	45.50	0	17,978	0.00%
2020/12/28	17	45.41	11	45.45	45.55	6	18,096	0.03%
2020/12/25	0	45.55	0	0.00	45.50	0	18,122	0.00%
2020/12/24	15	45.44	15	45.45	45.55	0	18,141	0.00%
2020/12/23	0	0.00	14	44.56	44.80	-14	17,948	-0.08%
2020/12/22	2.1	45.21	4.3	45.02	44.90	-2.2	17,960	-0.01%
2020/12/21	34.1	45.33	2.1	45.58	45.50	32	18,211	0.18%
2020/12/18	24	46.25	0.2	46.25	46.00	23.8	18,064	0.13%
2020/12/17	2	46.25	0.5	46.26	46.20	1.5	17,979	0.01%
2020/12/16	30	46.20	1	46.35	46.35	29	18,050	0.16%
2020/12/15	12.6	46.04	2	45.98	45.85	10.6	18,040	0.06%
2020/12/14	3.3	47.29	53	47.46	47.30	-49.7	17,640	-0.28%
2020/12/11	21	47.09	29.2	47.38	47.20	-8.2	17,326	-0.05%
2020/12/10	27	45.51	15	45.45	45.65	12	16,697	0.07%
2020/12/09	1	44.85	12	44.97	45.10	-11	16,532	-0.07%
2020/12/08	0.2	44.98	1	44.90	45.40	-0.8	16,584	-0.01%
2020/12/07	0.4	45.29	20	45.37	45.60	-19.6	16,494	-0.12%
2020/12/04	1.4	44.94	62	44.89	45.15	-60.6	16,320	-0.37%
2020/12/03	6	44.63	1	44.65	44.45	5	16,105	0.03%
2020/12/02	54	44.45	8	44.55	44.55	46	15,890	0.29%
2020/12/01	0.1	44.60	0	0.00	44.80	0.1	15,675	0.00%
2020/11/30	14.1	44.76	4	45.05	44.30	10.1	15,570	0.06%
2020/11/27	0.1	45.56	1	45.65	45.65	-0.9	14,834	-0.01%
2020/11/26	1	45.60	16	45.50	45.60	-15	14,746	-0.10%
2020/11/25	2.1	45.29	11	45.45	45.15	-8.9	14,672	-0.06%
2020/11/24	3.1	44.98	2	45.10	44.95	1.1	14,637	0.01%
2020/11/23	0	0.00	5	45.42	45.50	-5	14,581	-0.03%
2020/11/20	0	44.60	10	44.45	44.90	-10	14,590	-0.07%
2020/11/19	2	45.55	0	0.00	45.25	2	14,975	0.01%
2020/11/18	2.1	45.49	0	0.00	45.50	2.1	14,881	0.01%
2020/11/17	10	45.75	1	45.75	45.55	9	14,877	0.06%
2020/11/16	0	0.00	11	45.77	45.55	-11	14,813	-0.07%
2020/11/12	2	45.00	27	45.01	45.20	-25	14,647	-0.17%
2020/11/11	34	44.82	22	45.13	45.55	12	14,376	0.08%
2020/11/10	6	43.45	49	43.41	43.60	-43	13,554	-0.32%
2020/11/09	0	0.00	39	42.65	42.70	-39	13,328	-0.29%
2020/11/06	0	0.00	16	41.84	41.95	-16	13,253	-0.12%
2020/11/04	0	0.00	2	41.60	41.65	-2	13,527	-0.01%
2020/11/03	0	0.00	10	41.45	41.60	-10	13,592	-0.07%
2020/11/02	0	0.00	3	41.45	41.45	-3	13,664	-0.02%
2020/10/30	31	40.70	1	40.65	40.70	30	13,672	0.22%
2020/10/29	17.1	40.79	0	0.00	40.75	17.1	13,549	0.13%
2020/10/28	11	41.29	0	0.00	41.35	11	13,517	0.08%
2020/10/27	1.1	41.36	0	0.00	41.30	1.1	13,626	0.01%
2020/10/23	2	41.30	0	0.00	41.40	2	13,717	0.01%
2020/10/22	0	0.00	1	41.60	41.50	-1	13,769	-0.01%
2020/10/21	0.1	41.45	0	0.00	41.40	0.1	13,621	0.00%
2020/10/20	1	41.40	0	0.00	41.40	1	13,680	0.01%
2020/10/19	25	41.45	2	41.50	41.45	23	13,652	0.17%
2020/10/16	2	41.45	0	0.00	41.35	2	13,717	0.01%
2020/10/13	20	41.65	3	41.65	41.45	17	13,582	0.13%
2020/10/08	2	41.10	0	0.00	41.05	2	13,607	0.01%
2020/10/05	6	41.40	0	0.00	41.20	6	13,460	0.04%
2020/09/30	1	41.75	0	0.00	41.90	1	13,544	0.01%
2020/09/29	0	0.00	10	41.50	41.65	-10	13,566	-0.07%
2020/09/25	21	40.82	1	40.80	40.80	20	13,727	0.15%
2020/09/24	18	40.70	19	40.78	40.60	-1	13,700	-0.01%
2020/09/23	25	41.56	0	0.00	41.75	25	13,275	0.19%
2020/09/22	22	41.96	2	41.98	41.90	20	13,140	0.15%
2020/09/21	0	0.00	0	42.50	42.40	0	13,295	0.00%
2020/09/17	0	0.00	21	43.27	43.25	-21	13,119	-0.16%
2020/09/16	0	0.00	1	43.70	43.75	-1	13,096	-0.01%
2020/09/15	10	43.65	0	0.00	43.75	10	13,018	0.08%
2020/09/14	0	0.00	10	43.68	43.65	-10	13,087	-0.08%
2020/09/11	8	43.36	3	43.37	43.45	5	13,010	0.04%
2020/09/10	2	43.05	9	42.93	43.05	-7	12,965	-0.05%
2020/09/09	36	41.81	1	41.85	42.25	35	12,854	0.27%
2020/09/08	12	42.45	0	0.00	42.50	12	12,825	0.09%
2020/09/04	0	0.00	2	42.35	42.45	-2	13,169	-0.02%
2020/09/03	15	42.73	1	42.80	42.75	14	13,311	0.11%
2020/09/02	1.5	42.16	1	42.20	42.20	0.5	13,346	0.00%
2020/09/01	7	42.78	0	0.00	42.80	7	13,346	0.05%
2020/08/28	6.1	43.31	3	43.35	43.30	3.1	13,213	0.02%
2020/08/27	2	42.98	0	0.00	43.10	2	13,266	0.02%
2020/08/26	13	43.28	2	43.10	43.40	11	13,235	0.08%
2020/08/25	8	43.25	33	43.25	43.40	-25	13,156	-0.19%
2020/08/24	20	41.75	0	0.00	41.70	20	12,833	0.16%
2020/08/21	34	41.54	10	41.40	41.80	24	12,897	0.19%
2020/08/20	20	41.55	8	41.51	41.40	12	12,766	0.09%
2020/08/19	0	0.00	35	43.05	42.75	-35	12,709	-0.28%
2020/08/18	2	42.60	18	42.54	42.55	-16	12,493	-0.13%
2020/08/17	5	42.50	12	42.19	42.50	-7	12,560	-0.06%
2020/08/14	0	0.00	11	41.85	41.85	-11	12,580	-0.09%
2020/08/13	1	42.05	2	42.20	42.00	-1	12,658	-0.01%
2020/08/12	55	41.82	0	0.00	41.85	55	12,773	0.43%
2020/08/11	1	42.10	12	42.00	41.75	-11	12,660	-0.09%
2020/08/10	1	41.50	1	41.75	41.75	0	12,546	0.00%
2020/08/06	8	41.70	0.1	41.60	41.55	7.9	12,531	0.06%
2020/08/05	0	0.00	2	41.30	41.40	-2	12,568	-0.02%
2020/08/04	11	41.44	0	0.00	41.30	11	12,604	0.09%
2020/08/03	5	41.34	6	41.35	41.25	-1	12,627	-0.01%
2020/07/31	13	41.77	0	0.00	41.75	13	12,603	0.10%
2020/07/29	11	42.37	1	42.45	41.80	10	12,418	0.08%
2020/07/28	11	41.84	19.8	41.70	41.70	-8.8	12,617	-0.07%
2020/07/27	12	41.89	0	0.00	41.80	12	12,746	0.09%
2020/07/24	60	42.40	55	42.04	42.00	5	12,880	0.04%
2020/07/23	30	42.75	1	42.70	42.70	29	12,799	0.23%
2020/07/22	0	0.00	77	43.00	43.10	-77	12,889	-0.60%
2020/07/21	0	0.00	18	42.75	42.50	-18	12,846	-0.14%
2020/07/20	1	42.50	0	0.00	42.65	1	12,732	0.01%
2020/07/16	6	42.77	2	42.75	42.85	4	13,060	0.03%
2020/07/15	5	42.80	0	0.00	42.80	5	13,046	0.04%
2020/07/10	1	42.40	1	42.85	42.40	0	13,490	0.00%
2020/07/09	21	42.80	7	43.05	42.80	14	13,702	0.10%
2020/07/08	0	0.00	2	43.40	43.10	-2	13,617	-0.01%
2020/07/07	2	43.10	0	0.00	43.30	2	13,722	0.01%
2020/07/06	0	0.00	5	43.23	43.30	-5	13,742	-0.04%
2020/07/03	0	0.00	42	42.41	42.80	-42	13,867	-0.30%
2020/07/02	0	0.00	2	42.35	42.10	-2	14,007	-0.01%
2020/07/01	2	41.80	0	0.00	42.30	2	14,311	0.01%
2020/06/30	50	43.81	0	0.00	43.90	50	14,307	0.35%
2020/06/23	0	0.00	12	43.68	44.00	-12	14,476	-0.08%
2020/06/22	2	43.50	60	43.54	43.60	-58	14,552	-0.40%
2020/06/19	22	43.62	0	0.00	43.60	22	14,773	0.15%
2020/06/18	1	44.10	1	43.85	43.85	0	14,934	0.00%
2020/06/17	1	44.20	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	5	44.14	44.10	-5	15,493	-0.03%
2020/06/15	0	0.00	12	43.19	43.10	-12	16,095	-0.07%
2020/06/11	2	43.75	31	44.50	43.60	-29	16,848	-0.17%
2020/06/10	10	44.75	3	44.57	44.60	7	17,044	0.04%
2020/06/09	2	44.05	9	44.02	44.00	-7	17,833	-0.04%
2020/06/08	20	43.70	3	43.95	43.85	17	18,181	0.09%
2020/06/04	0.4	43.50	0	0.00	43.55	0.4	18,566	0.00%
2020/06/03	21	43.49	6	43.43	43.55	15	18,973	0.08%
2020/06/02	3	42.90	1	42.95	42.95	2	18,957	0.01%
2020/06/01	0	0.00	2	42.70	42.50	-2	18,967	-0.01%
2020/05/28	2	41.95	10	42.50	42.05	-8	18,742	-0.04%
2020/05/27	0	0.00	14	42.60	42.65	-14	18,852	-0.07%
2020/05/26	0	0.00	2	42.70	42.45	-2	18,940	-0.01%
2020/05/22	2	41.75	0	0.00	41.70	2	18,881	0.01%
2020/05/21	0	0.00	22	42.35	42.70	-22	18,910	-0.12%
2020/05/20	6	42.28	109	42.24	42.25	-103	18,801	-0.55%	大賣/鉅額交易
2020/05/19	0	0.00	11	41.96	42.00	-11	18,690	-0.06%
2020/05/18	10.7	41.02	1	41.30	41.20	9.7	18,448	0.05%
2020/05/15	0	0.00	24	40.93	41.15	-24	18,430	-0.13%
2020/05/14	3	40.62	0	0.00	40.55	3	18,263	0.02%
2020/05/13	12	41.06	5	40.92	40.95	7	18,156	0.04%
2020/05/11	20	41.38	1	41.50	41.20	19	18,225	0.10%
2020/05/08	1	40.65	1	40.80	40.65	0	18,241	0.00%
2020/05/06	2	40.60	3	40.75	40.55	-1	18,315	-0.01%
2020/05/05	16	40.88	0	0.00	40.65	16	18,380	0.09%
2020/05/04	13	40.73	0	0.00	40.75	13	18,411	0.07%
2020/04/30	0	0.00	23	41.96	42.30	-23	18,225	-0.13%
2020/04/29	8	41.20	8	41.27	41.05	0	18,188	0.00%
2020/04/28	1	40.20	0	0.00	40.30	1	18,182	0.01%
2020/04/27	0	0.00	1	40.10	40.10	-1	18,723	-0.01%
2020/04/22	1	39.40	9	38.41	39.45	-8	18,721	-0.04%
2020/04/21	6	39.61	4	39.04	39.00	2	18,670	0.01%
2020/04/20	6	40.33	1	40.25	40.10	5	18,566	0.03%
2020/04/17	1.2	40.86	5	41.02	40.60	-3.8	18,610	-0.02%
2020/04/16	6	40.28	9	40.28	40.20	-3	18,482	-0.02%
2020/04/15	5	40.85	1	40.75	41.05	4	18,295	0.02%
2020/04/14	0	0.00	3	39.90	40.65	-3	18,190	-0.02%
2020/04/13	29	39.98	1	39.70	39.50	28	18,003	0.16%
2020/04/10	4	39.13	31	39.15	39.20	-27	17,881	-0.15%
2020/04/09	15	38.08	6	38.19	38.20	9	17,767	0.05%
2020/04/08	8	37.95	40	37.75	37.95	-32	17,642	-0.18%
2020/04/07	38	37.46	7.2	37.46	37.25	30.8	17,403	0.18%
2020/04/06	24	37.15	0	0.00	37.30	24	17,181	0.14%
2020/03/31	2	37.95	0	0.00	37.55	2	16,767	0.01%
2020/03/30	2	37.55	0	0.00	37.90	2	16,494	0.01%
2020/03/27	6	38.05	6	38.14	38.30	0	16,359	0.00%
2020/03/26	3	37.40	1	37.30	37.30	2	16,114	0.01%
2020/03/25	73	37.07	20	37.10	37.10	53	16,112	0.33%
2020/03/24	1	36.60	0	0.00	36.25	1	15,922	0.01%
2020/03/23	0	0.00	5	35.97	36.00	-5	15,817	-0.03%
2020/03/20	7	35.78	15	36.60	37.50	-8	15,842	-0.05%
2020/03/19	39	35.26	5	35.61	34.85	34	15,428	0.22%
2020/03/18	38	37.23	20	37.30	36.85	18	15,332	0.12%
2020/03/17	8	37.46	2	37.50	37.35	6	15,127	0.04%
2020/03/16	5	38.95	1	38.15	38.05	4	14,810	0.03%
2020/03/13	32	37.95	0	0.00	39.65	32	14,425	0.22%
2020/03/12	39	40.78	26	40.53	40.50	13	13,472	0.10%
2020/03/11	14	42.53	3	42.20	42.15	11	13,056	0.08%
2020/03/10	2	42.50	2	42.35	42.35	0	13,022	0.00%
2020/03/09	73	42.54	14	42.89	42.35	59	12,848	0.46%
2020/03/06	11	44.28	7	44.72	44.20	4	12,372	0.03%
2020/03/05	21	44.90	1	44.85	45.15	20	12,347	0.16%
2020/03/04	1	44.05	0	0.00	44.45	1	12,451	0.01%
2020/03/03	4	44.18	0	0.00	44.15	4	12,548	0.03%
2020/03/02	5	43.93	0	0.00	43.95	5	12,678	0.04%
2020/02/27	25	44.45	0	0.00	44.45	25	13,147	0.19%
2020/02/26	2	44.80	0	0.00	44.70	2	13,411	0.01%
2020/02/25	1	44.70	64	44.59	44.95	-63	13,301	-0.47%
2020/02/24	5	45.03	1	45.20	45.00	4	13,338	0.03%
2020/02/21	2	45.80	2	45.80	45.70	0	13,244	0.00%
2020/02/20	2	46.13	1	46.20	46.10	1	13,321	0.01%
2020/02/19	0	0.00	1	46.25	46.35	-1	13,295	-0.01%
2020/02/17	5	45.73	27	45.70	45.95	-22	13,316	-0.17%
2020/02/13	13	45.97	70	46.35	46.05	-57	13,428	-0.42%
2020/02/12	24	46.55	30	46.60	46.35	-6	13,455	-0.04%
2020/02/11	6.5	45.89	2	45.75	46.00	4.5	13,347	0.03%
2020/02/10	11	45.03	0	0.00	45.15	11	13,575	0.08%
2020/02/07	0	0.00	56	45.65	45.40	-56	14,026	-0.40%
2020/02/05	1	45.15	2	45.15	45.40	-1	13,961	-0.01%
2020/02/04	10	44.30	10	45.00	45.05	0	13,912	0.00%
2020/02/03	5	44.03	9	43.98	44.15	-4	13,979	-0.03%
2020/01/31	30	45.10	0	0.00	45.05	30	13,806	0.22%
2020/01/30	14	45.10	7	45.08	45.00	7	13,719	0.05%
2020/01/17	1	47.10	109	47.14	47.15	-108	13,064	-0.83%	大賣/鉅額交易
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/10	0	0.00	2	46.43	46.40	-2	12,676	-0.02%
2020/01/09	16	45.97	0	0.00	46.00	16	12,608	0.13%
2020/01/08	2	45.95	0	0.00	45.80	2	12,623	0.02%
2020/01/07	12	46.18	0	0.00	46.30	12	12,548	0.10%
2020/01/03	0	0.00	0.5	46.70	46.75	-0.5	12,558	0.00%
2019/12/30	12	46.61	0	0.00	46.70	12	12,500	0.10%
2019/12/27	2	46.60	0	0.00	46.75	2	12,512	0.02%
2019/12/26	1	46.40	3	46.42	46.50	-2	12,435	-0.02%
2019/12/25	1	46.40	1	46.40	46.45	0	12,509	0.00%
2019/12/24	10	46.50	0	0.00	46.50	10	12,542	0.08%
2019/12/23	10	46.55	6	46.35	46.65	4	12,613	0.03%
2019/12/20	1	46.60	0	0.00	46.75	1	12,650	0.01%
2019/12/18	0	0.00	2	46.73	46.75	-2	12,459	-0.02%
2019/12/17	62	46.33	0	0.00	46.50	62	12,454	0.50%
2019/12/16	38	46.66	6	47.04	46.60	32	12,268	0.26%
2019/12/13	27	47.07	14	46.84	47.15	13	12,136	0.11%
2019/12/12	3	46.10	7	46.09	46.05	-4	11,685	-0.03%
2019/12/11	2	46.00	12	45.95	45.95	-10	11,598	-0.09%
2019/12/10	0	0.00	1	45.45	45.55	-1	11,447	-0.01%
2019/12/09	0	0.00	4	45.38	45.45	-4	11,404	-0.04%
2019/12/06	1	45.15	0	0.00	45.45	1	11,572	0.01%
2019/12/05	1	44.70	13	45.27	45.50	-12	11,663	-0.10%
2019/12/03	0	0.00	0.5	44.90	44.90	-0.5	11,512	0.00%
2019/12/02	4	44.50	0	0.00	44.80	4	11,513	0.03%
2019/11/29	22	44.85	0	0.00	44.80	22	11,431	0.19%
2019/11/28	28.9	45.45	0	0.00	45.40	28.9	11,208	0.26%
2019/11/27	4	45.68	0	0.00	45.85	4	11,107	0.04%
2019/11/26	0	0.00	3	46.40	46.00	-3	10,945	-0.03%
2019/11/25	10	46.00	45	45.95	46.10	-35	10,286	-0.34%
2019/11/22	6	45.11	0	0.00	45.30	6	10,034	0.06%
2019/11/21	7	45.01	0	0.00	45.05	7	10,041	0.07%
2019/11/20	0	0.00	10	45.15	45.45	-10	9,948	-0.10%
2019/11/19	1	45.25	0	0.00	45.55	1	9,880	0.01%
2019/11/18	12	45.29	1	45.35	45.60	11	9,831	0.11%
2019/11/15	2	45.35	0	0.00	45.30	2	9,898	0.02%
2019/11/14	5	45.05	9	45.05	45.10	-4	9,986	-0.04%
2019/11/12	20	45.70	0	0.00	45.55	20	10,259	0.19%
2019/11/11	2	45.13	0	0.00	45.20	2	10,222	0.02%
2019/11/08	1	45.45	5	45.60	45.60	-4	10,236	-0.04%
2019/11/07	6.1	45.97	60	45.69	45.50	-54	10,148	-0.53%
2019/11/06	77	45.87	8	45.89	45.85	69	9,873	0.70%
2019/11/01	1	44.35	2.3	44.38	44.55	-1.3	9,445	-0.01%
2019/10/31	1	44.70	0	0.00	44.55	1	9,553	0.01%
2019/10/30	0	0.00	20	45.40	45.45	-20	9,452	-0.21%
2019/10/29	2	45.35	0	0.00	45.45	2	9,564	0.02%
2019/10/28	2	45.35	0	0.00	45.30	2	9,503	0.02%
2019/10/24	20	45.20	21	45.22	45.55	-1	9,527	-0.01%
2019/10/23	1	45.20	0	0.00	45.20	1	9,479	0.01%
2019/10/22	0	0.00	40	45.45	45.50	-40	9,502	-0.42%
2019/10/17	0	0.00	1	45.20	45.30	-1	9,504	-0.01%
2019/10/16	40	45.10	1	45.25	45.25	39	9,499	0.41%
2019/10/15	21	44.85	40	44.75	44.95	-19	9,492	-0.20%
2019/10/14	7	44.74	0	0.00	44.80	7	9,512	0.07%
2019/10/09	1	44.45	0	0.00	43.90	1	9,473	0.01%
2019/10/08	0	0.00	3	44.60	44.30	-3	9,457	-0.03%
2019/10/07	2	43.95	0	0.00	44.00	2	9,406	0.02%
2019/10/02	6	44.70	2	44.70	44.75	4	9,489	0.04%
2019/09/27	2	44.60	0	0.00	44.55	2	9,708	0.02%
2019/09/25	2	44.40	0	0.00	44.40	2	10,268	0.02%
2019/09/24	3	44.75	23	44.81	45.00	-20	10,405	-0.19%
2019/09/23	0	0.00	120	44.78	44.85	-120	10,504	-1.14%	大賣/鉅額交易
2019/09/20	0	0.00	5	45.10	45.15	-5	10,806	-0.05%
2019/09/18	0	0.00	4	45.50	45.60	-4	10,735	-0.04%
2019/09/17	0	0.00	3	45.23	45.55	-3	10,693	-0.03%
2019/09/16	40	45.20	8	45.15	45.30	32	10,762	0.30%
2019/09/12	0	0.00	33	45.25	45.00	-33	10,726	-0.31%
2019/09/11	5	44.94	4	44.75	44.95	1	10,826	0.01%
2019/09/10	46	44.95	51	44.91	44.90	-5	10,813	-0.05%
2019/09/09	7	44.48	9	44.42	44.55	-2	10,670	-0.02%
2019/09/06	23	43.99	20	43.90	44.00	3	10,567	0.03%
2019/09/05	4	43.69	0	0.00	43.95	4	10,660	0.04%
2019/09/04	0	0.00	1	43.30	43.45	-1	10,519	-0.01%
2019/09/03	1	43.35	0	0.00	43.25	1	10,585	0.01%
2019/08/30	5	43.40	0	0.00	43.65	5	10,756	0.05%
2019/08/29	3	43.15	0	0.00	43.15	3	10,797	0.03%
2019/08/26	0	0.00	8	42.81	43.00	-8	10,789	-0.07%
2019/08/23	20	43.25	0	0.00	43.10	20	10,801	0.19%
2019/08/22	0	0.00	20.1	43.10	43.10	-20.1	10,813	-0.19%
2019/08/16	0	0.00	2	43.40	43.15	-2	11,048	-0.02%
2019/08/15	0	0.00	1	41.75	41.90	-1	10,942	-0.01%
2019/08/14	35	42.59	0	0.00	42.05	35	11,055	0.32%
2019/08/13	7	42.41	0	0.00	42.30	7	11,116	0.06%
2019/08/08	7	41.90	0	0.00	41.90	7	11,569	0.06%
2019/08/06	63	41.72	10	41.85	41.70	53	11,901	0.45%
2019/08/05	5	42.00	8	42.05	42.00	-3	11,942	-0.03%
2019/08/02	2	42.40	0	0.00	42.35	2	11,942	0.02%
2019/08/01	1	42.85	10	42.85	42.90	-9	12,024	-0.07%
2019/07/31	1	43.25	2	43.20	43.20	-1	12,042	-0.01%
2019/07/30	0	0.00	1	43.50	43.50	-1	11,991	-0.01%
2019/07/29	12.4	43.53	0	0.00	43.55	12.4	12,158	0.10%
2019/07/25	12	43.65	0	0.00	43.90	12	12,432	0.10%
2019/07/24	1	43.45	0	0.00	43.45	1	12,543	0.01%
2019/07/22	6	43.85	0	0.00	43.60	6	12,563	0.05%
2019/07/17	5	43.64	2	43.70	43.50	3	12,580	0.02%
2019/07/16	7	43.95	0	0.00	44.00	7	12,466	0.06%
2019/07/15	0	0.00	10	43.90	43.85	-10	12,428	-0.08%
2019/07/11	3	44.12	1	44.10	44.20	2	12,840	0.02%
2019/07/10	29	44.26	0	0.00	44.30	29	13,018	0.22%
2019/07/08	0	0.00	50	44.22	44.20	-50	13,061	-0.38%
2019/07/05	1	44.35	1	44.30	44.30	0	13,178	0.00%
2019/07/04	40	44.53	0	0.00	44.35	40	13,236	0.30%
2019/07/03	34	46.00	20	46.10	46.10	14	13,177	0.11%
2019/07/02	0	0.00	4	46.16	46.25	-4	13,031	-0.03%
2019/07/01	6	46.25	12	46.21	46.25	-6	12,781	-0.05%
2019/06/28	0	0.00	6	45.89	45.85	-6	12,611	-0.05%
2019/06/27	0	0.00	15	45.92	45.80	-15	12,572	-0.12%
2019/06/26	0	0.00	2	45.35	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	2	45.00	44.90	-2	12,469	-0.02%
2019/06/21	1	44.65	51	44.65	44.45	-50	12,633	-0.40%
2019/06/20	9	44.71	0	0.00	44.65	9	12,612	0.07%
2019/06/19	0	0.00	4	44.70	44.80	-4	12,755	-0.03%
2019/06/18	2	44.50	21	44.26	44.50	-19	12,656	-0.15%
2019/06/17	0	0.00	13	44.20	44.10	-13	12,868	-0.10%
2019/06/14	2	43.40	0	0.00	43.55	2	13,091	0.02%
2019/06/13	14	43.61	0	0.00	43.65	14	13,170	0.11%
2019/06/12	0	0.00	2	44.35	44.35	-2	13,250	-0.02%
2019/06/11	10	44.35	13	43.99	44.45	-3	13,372	-0.02%
2019/06/10	1	44.05	6	44.08	44.15	-5	13,370	-0.04%
2019/06/06	2	43.10	0	0.00	43.15	2	13,441	0.01%
2019/06/05	0	0.00	2	43.50	43.10	-2	13,478	-0.01%
2019/06/04	0	0.00	1	43.60	43.90	-1	13,470	-0.01%
2019/06/03	1	43.30	4	43.38	43.65	-3	13,451	-0.02%
2019/05/31	10	43.15	1	43.30	43.25	9	13,432	0.07%
2019/05/30	0	0.00	8	42.78	42.60	-8	13,379	-0.06%
2019/05/29	14	42.48	6	42.35	42.45	8	13,576	0.06%
2019/05/28	14	42.25	0	0.00	42.30	14	13,740	0.10%
2019/05/27	50	42.20	0	0.00	42.30	50	13,665	0.37%
2019/05/24	4	42.33	2	42.10	42.00	2	13,806	0.01%
2019/05/23	6	42.50	0	0.00	42.50	6	13,755	0.04%
2019/05/22	2	42.50	0	0.00	42.50	2	13,835	0.01%
2019/05/21	3	42.93	2	43.00	43.05	1	13,864	0.01%
2019/05/20	32	41.99	12	42.10	41.90	20	13,733	0.15%
2019/05/16	10	42.58	0	0.00	42.00	10	13,498	0.07%
2019/05/15	101	43.28	10	43.35	43.25	91	13,362	0.68%	大買/
2019/05/14	5	43.15	0	0.00	43.15	5	13,373	0.04%
2019/05/13	1	43.80	1	43.85	43.80	0	13,270	0.00%
2019/05/10	8	44.61	0	0.00	44.60	8	13,345	0.06%
2019/05/09	9	44.75	15	44.70	44.60	-6	13,436	-0.04%
2019/05/08	3	45.10	0	0.00	45.05	3	13,438	0.02%
2019/05/07	0	0.00	1	45.55	45.40	-1	13,491	-0.01%
2019/05/06	3	45.70	1	45.55	45.60	2	13,686	0.01%
2019/05/03	12	46.16	5	46.19	46.15	7	13,628	0.05%
2019/05/02	26	46.09	5	46.27	46.40	21	13,506	0.16%
2019/04/29	6	45.64	7	45.62	45.70	-1	13,422	-0.01%
2019/04/26	16	45.19	0	0.00	45.50	16	13,449	0.12%
2019/04/25	2	45.15	6	45.11	45.20	-4	13,629	-0.03%
2019/04/24	2	45.35	5	45.35	45.40	-3	13,919	-0.02%
2019/04/23	3	45.30	0	0.00	45.35	3	14,182	0.02%
2019/04/22	102	45.25	0	0.00	45.25	102	14,494	0.70%	大買/鉅額交易
2019/04/19	6	45.26	0	0.00	45.20	6	14,744	0.04%
2019/04/18	12	44.93	0	0.00	45.00	12	14,768	0.08%
2019/04/16	10	45.36	0	0.00	45.30	10	14,477	0.07%
2019/04/15	1	45.80	0	0.00	45.70	1	14,346	0.01%
2019/04/12	2	45.75	0	0.00	45.70	2	14,335	0.01%
2019/04/11	0	0.00	1	45.50	45.55	-1	14,325	-0.01%
2019/04/10	1	45.50	0	0.00	45.50	1	14,249	0.01%
2019/04/08	6	45.45	0	0.00	45.35	6	14,074	0.04%
2019/04/03	0	0.00	9	45.99	46.00	-9	13,801	-0.07%
2019/04/02	2	46.03	0	0.00	46.00	2	13,773	0.01%
2019/04/01	6	46.00	33	46.10	45.60	-27	13,728	-0.20%
2019/03/29	3	45.05	3	45.95	46.00	0	13,562	0.00%
2019/03/28	2.6	44.87	0	0.00	45.10	2.6	13,404	0.02%
2019/03/27	8	45.02	10	45.00	44.95	-2	13,331	-0.02%
2019/03/26	31	45.53	4	45.55	45.50	27	13,224	0.20%
2019/03/25	5.1	45.68	24	45.71	45.55	-18.9	13,349	-0.14%
2019/03/22	1	46.60	1	46.45	46.40	0	13,166	0.00%
2019/03/21	0.5	46.90	0	0.00	46.90	0.5	13,054	0.00%
2019/03/20	2	47.15	6	47.08	47.15	-4	13,050	-0.03%
2019/03/19	0	0.00	10.5	46.50	46.95	-10.5	12,850	-0.08%
2019/03/18	3	45.63	2	45.58	46.00	1	12,664	0.01%
2019/03/14	23	45.44	2	45.40	45.25	21	12,452	0.17%
2019/03/13	1	45.25	0	0.00	45.25	1	12,434	0.01%
2019/03/12	43	45.11	0	0.00	45.00	43	12,423	0.35%
2019/03/08	11	44.75	0	0.00	44.70	11	12,490	0.09%
2019/03/06	0	0.00	1	45.20	45.15	-1	12,732	-0.01%
2019/03/05	1	45.10	3	45.10	45.10	-2	12,846	-0.02%
2019/03/04	26	44.85	22	45.20	45.15	4	12,921	0.03%
2019/02/27	12	45.36	0	0.00	45.50	12	12,758	0.09%
2019/02/26	0	0.00	2	45.45	45.45	-2	12,558	-0.02%
2019/02/25	1	45.10	2	45.13	45.30	-1	12,239	-0.01%
2019/02/22	5.2	45.01	1	45.00	45.00	4.2	12,147	0.03%
2019/02/21	8	44.98	25	45.00	45.10	-17	12,083	-0.14%
2019/02/20	17.5	45.02	50	44.95	45.05	-32.5	12,003	-0.27%
2019/02/19	3	44.85	80	44.85	44.85	-77	11,846	-0.65%
2019/02/18	4	44.75	0	0.00	44.75	4	11,801	0.03%
2019/02/15	2	44.40	0	0.00	44.40	2	11,767	0.02%
2019/02/14	3.1	44.67	18	44.60	44.50	-14.9	11,660	-0.13%
2019/02/13	70	44.39	20	44.55	44.60	50	11,458	0.44%
2019/02/12	33	44.29	11	44.30	44.30	22	11,447	0.19%
2019/02/11	17.1	44.60	0	0.00	44.15	17.1	11,317	0.15%
2019/01/30	41	44.55	0	0.00	44.55	41	11,181	0.37%
2019/01/29	8	44.74	0	0.00	44.75	8	11,121	0.07%
2019/01/28	0	0.00	20	44.50	44.60	-20	10,954	-0.18%
2019/01/25	0	0.00	3	44.08	44.00	-3	10,827	-0.03%
2019/01/24	10	44.20	0	0.00	44.05	10	10,643	0.09%
2019/01/23	20	44.28	0	0.00	44.30	20	10,634	0.19%
2019/01/22	42	44.27	20	44.25	44.25	22	10,710	0.21%
2019/01/21	36	44.34	0	0.00	44.30	36	10,736	0.34%
2019/01/18	1	44.10	0	0.00	44.15	1	10,904	0.01%
2019/01/17	24	44.10	0	0.00	44.05	24	11,002	0.22%
2019/01/16	15	44.07	2	44.13	44.00	13	10,922	0.12%
2019/01/15	26	44.58	0	0.00	44.60	26	10,614	0.24%
2019/01/14	18	44.95	0	0.00	45.00	18	10,342	0.17%
2019/01/11	25	46.10	20	46.50	45.95	5	10,140	0.05%
2019/01/09	0	0.00	20	46.85	47.05	-20	10,011	-0.20%
2019/01/08	45	45.91	0	0.00	45.70	45	9,975	0.45%
2019/01/04	1	45.40	0	0.00	45.30	1	10,445	0.01%
2019/01/03	2	45.80	0	0.00	45.80	2	10,903	0.02%
2019/01/02	3	46.25	0	0.00	46.10	3	11,063	0.03%
2018/12/27	1	46.65	0	0.00	46.95	1	11,424	0.01%
2018/12/26	1	46.55	1	46.80	46.50	0	11,549	0.00%
2018/12/25	4	46.20	0	0.00	46.50	4	11,742	0.03%
2018/12/24	4	46.60	0	0.00	46.85	4	11,927	0.03%
2018/12/21	2	46.90	0	0.00	47.30	2	12,410	0.02%
2018/12/20	1.1	47.01	0	0.00	47.05	1.1	12,555	0.01%
2018/12/19	10	47.20	10	47.05	47.30	0	12,580	0.00%
2018/12/18	0	0.00	11	47.11	47.05	-11	12,666	-0.09%
2018/12/17	5	47.70	0	0.00	47.75	5	12,959	0.04%
2018/12/13	1	47.95	11	47.89	48.05	-10	13,081	-0.08%
2018/12/12	25	47.46	0	0.00	47.55	25	13,095	0.19%
2018/12/11	12	47.22	0	0.00	47.25	12	13,061	0.09%
2018/12/10	1	47.50	1	47.65	47.50	0	12,977	0.00%
2018/12/07	1	47.90	0	0.00	48.00	1	12,947	0.01%
2018/12/06	1	48.01	0	0.00	48.00	1	12,897	0.01%
2018/12/05	2	48.25	0	0.00	48.35	2	12,874	0.02%
2018/12/04	22	48.61	0	0.00	48.75	22	12,872	0.17%
2018/12/03	32	49.20	0	0.00	49.15	32	12,840	0.25%
2018/11/29	1	48.65	0	0.00	48.60	1	12,537	0.01%
2018/11/28	6	48.99	0	0.00	48.85	6	12,400	0.05%
2018/11/27	4	49.34	0	0.00	49.10	4	12,281	0.03%
2018/11/21	5	50.00	0	0.00	50.70	5	12,268	0.04%
2018/11/19	10	51.30	33	51.25	51.50	-23	12,437	-0.18%
2018/11/16	0	0.00	1	51.20	51.10	-1	12,391	-0.01%
2018/11/14	11	51.20	10	50.80	51.20	1	12,470	0.01%
2018/11/09	0	0.00	1.5	50.93	51.10	-1.5	12,793	-0.01%
2018/11/08	2	50.50	2	50.55	50.90	0	12,772	0.00%
2018/11/07	0	0.00	7	50.10	50.30	-7	12,670	-0.06%
2018/11/06	10	49.60	4	49.73	49.80	6	12,719	0.05%
2018/11/05	1	48.50	20	48.65	49.20	-19	12,683	-0.15%
2018/11/01	1	48.30	0	0.00	48.30	1	12,704	0.01%
2018/10/31	1	47.95	0	0.00	48.45	1	12,664	0.01%
2018/10/30	21	47.22	22	47.46	47.50	-1	12,580	-0.01%
2018/10/29	2	46.78	23	46.79	46.90	-21	12,550	-0.17%
2018/10/26	4	47.51	21	46.72	47.10	-17	12,485	-0.14%
2018/10/25	10	48.40	1	48.45	48.00	9	12,226	0.07%
2018/10/24	0	0.00	10	49.50	49.15	-10	12,250	-0.08%
2018/10/23	1	49.45	0	0.00	49.55	1	12,184	0.01%
2018/10/19	0	0.00	20	49.68	50.20	-20	12,270	-0.16%
2018/10/18	0	0.00	1	49.90	49.60	-1	12,235	-0.01%
2018/10/17	1	49.95	0	0.00	49.75	1	12,384	0.01%
2018/10/16	1	49.65	0	0.00	49.70	1	12,337	0.01%
2018/10/15	2	49.75	0	0.00	49.95	2	12,269	0.02%
2018/10/12	20	49.30	20	49.85	50.10	0	12,013	0.00%
2018/10/11	20	50.50	22	49.63	49.65	-2	11,865	-0.02%
2018/10/09	0	0.00	50	51.78	51.50	-50	11,377	-0.44%
2018/10/05	5	50.50	52	51.48	50.90	-47	11,086	-0.42%
2018/10/04	0	0.00	12	51.60	51.60	-12	10,810	-0.11%
2018/10/03	1	51.80	1	52.20	51.80	0	10,746	0.00%
2018/10/02	0	0.00	15	52.20	52.10	-15	10,636	-0.14%
2018/10/01	0	0.00	8	52.16	52.50	-8	10,512	-0.08%
2018/09/27	5	51.66	6	51.67	51.90	-1	10,330	-0.01%
2018/09/26	1	51.10	0	0.00	51.00	1	10,162	0.01%
2018/09/25	21	51.40	0	0.00	51.10	21	10,326	0.20%
2018/09/21	6	51.20	7	51.20	51.10	-1	10,288	-0.01%
2018/09/20	0	0.00	2	50.60	50.40	-2	9,862	-0.02%
2018/09/19	0	0.00	2	50.30	50.30	-2	9,754	-0.02%
2018/09/14	3	50.30	0	0.00	50.10	3	10,481	0.03%
2018/09/13	1	49.95	2	49.95	49.90	-1	10,634	-0.01%
2018/09/12	6	49.78	0	0.00	49.70	6	10,843	0.06%
2018/09/11	1	49.60	10	49.50	49.80	-9	11,015	-0.08%
2018/09/10	3	49.47	0	0.00	49.40	3	11,238	0.03%
2018/09/07	1	49.70	0	0.00	49.50	1	11,443	0.01%
2018/08/31	0	0.00	2	50.70	50.90	-2	11,622	-0.02%
2018/08/30	0	0.00	16	50.66	50.50	-16	11,622	-0.14%
2018/08/29	0	0.00	10	50.60	50.90	-10	11,686	-0.09%
2018/08/28	0	0.00	3	50.80	50.80	-3	11,740	-0.03%
2018/08/27	5	50.40	0	0.00	50.70	5	11,774	0.04%
2018/08/24	11	49.71	11	49.85	49.85	0	11,640	0.00%
2018/08/20	0	0.00	15	50.00	49.90	-15	12,047	-0.12%
2018/08/17	2	50.00	2	50.00	49.90	0	12,024	0.00%
2018/08/16	4	49.69	15	49.70	49.70	-11	11,979	-0.09%
2018/08/15	1	50.00	20	50.00	50.10	-19	11,943	-0.16%
2018/08/14	0	0.00	36	50.30	50.30	-36	12,078	-0.30%
2018/08/13	9	50.03	0	0.00	50.10	9	12,264	0.07%
2018/08/10	5	50.82	5	50.80	50.90	0	12,319	0.00%
2018/08/09	37	50.60	1	50.50	50.40	36	12,483	0.29%
2018/08/08	2.3	50.79	0	0.00	50.70	2.3	12,640	0.02%
2018/08/06	1	50.40	0	0.00	50.40	1	12,831	0.01%
2018/08/02	10	50.60	0	0.00	50.20	10	13,141	0.08%
2018/08/01	10	50.90	1	51.00	51.00	9	13,112	0.07%
2018/07/31	2	50.70	0	0.00	50.70	2	13,175	0.02%
2018/07/26	13	50.02	10	50.10	50.30	3	13,168	0.02%
2018/07/25	4.2	50.24	0	0.00	50.20	4.2	13,156	0.03%
2018/07/24	0.1	50.60	0	0.00	50.30	0.1	13,149	0.00%
2018/07/20	16	50.60	0	0.00	51.00	16	13,127	0.12%
2018/07/19	1.6	50.80	0	0.00	50.80	1.6	13,137	0.01%
2018/07/11	0.5	50.30	0	0.00	50.30	0.5	13,360	0.00%
2018/07/06	1	49.45	6	49.53	49.45	-5	13,375	-0.04%
2018/07/05	1	49.80	0	0.00	49.80	1	13,409	0.01%
2018/07/04	2	49.90	0	0.00	50.00	2	13,615	0.01%
2018/07/03	0	0.00	32	50.11	50.00	-32	13,638	-0.23%
2018/06/29	11	50.90	2	51.10	51.10	9	13,434	0.07%
2018/06/27	0	0.00	2	50.70	50.50	-2	13,279	-0.02%
2018/06/26	7	50.93	2	51.10	50.90	5	13,056	0.04%
2018/06/25	8	53.29	7	53.21	53.20	1	12,832	0.01%
2018/06/22	1	53.60	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	8	54.04	53.90	-8	12,476	-0.06%
2018/06/20	0	0.00	5	53.50	53.70	-5	12,714	-0.04%
2018/06/19	6	53.00	0	0.00	53.00	6	12,672	0.05%
2018/06/14	30	52.93	0	0.00	52.90	30	12,213	0.25%
2018/06/12	0	0.00	2	53.79	53.50	-2	12,349	-0.02%
2018/06/11	0	0.00	5	53.80	53.70	-5	12,305	-0.04%
2018/06/08	41	53.72	3	53.83	53.80	38	12,317	0.31%
2018/06/06	4	53.15	50	53.18	53.30	-46	12,473	-0.37%
2018/06/04	0	0.00	127	52.40	52.80	-127	12,333	-1.03%	大賣/鉅額交易
2018/06/01	20	51.70	0	0.00	51.80	20	12,348	0.16%
2018/05/31	2	51.90	0	0.00	52.10	2	12,376	0.02%
2018/05/30	36	51.41	0	0.00	51.20	36	12,242	0.29%
2018/05/29	0	0.00	3	53.00	52.80	-3	12,296	-0.02%
2018/05/28	0	0.00	20	53.40	53.30	-20	12,441	-0.16%
2018/05/25	2	53.50	11	53.50	53.10	-9	12,581	-0.07%
2018/05/24	0	0.00	20	53.45	53.50	-20	12,646	-0.16%
2018/05/23	2	53.70	1	53.60	53.30	1	12,693	0.01%
2018/05/22	0	0.00	20	53.60	53.70	-20	12,665	-0.16%
2018/05/18	0	0.00	2	52.90	52.90	-2	12,560	-0.02%
2018/05/17	0	0.00	24	52.49	52.50	-24	12,527	-0.19%
2018/05/16	2.6	52.05	87	51.98	52.20	-84.4	12,388	-0.68%
2018/05/15	10	51.20	60	52.20	51.20	-50	12,430	-0.40%
2018/05/14	60	51.70	5	52.00	51.80	55	12,756	0.43%
2018/05/11	5	51.48	12	51.53	51.80	-7	12,840	-0.05%
2018/05/10	0	0.00	115	50.90	51.00	-115	12,734	-0.90%	大賣/鉅額交易
2018/05/08	115	50.47	0	0.00	50.70	115	12,895	0.89%	大買/鉅額交易
2018/05/07	21	50.44	0	0.00	50.30	21	12,889	0.16%
2018/05/04	11	50.12	0	0.00	50.10	11	12,970	0.08%
2018/05/03	28	50.50	0	0.00	50.40	28	12,844	0.22%
2018/05/02	0	0.00	62	51.20	51.30	-62	13,013	-0.48%
2018/04/30	62	50.87	5	51.00	51.00	57	13,175	0.43%
2018/04/25	0	0.00	20	50.00	50.30	-20	13,266	-0.15%
2018/04/24	10	50.10	0	0.00	50.20	10	13,388	0.07%
2018/04/20	0	0.00	20	50.30	50.40	-20	13,801	-0.14%
2018/04/13	0	0.00	10	51.00	51.20	-10	14,345	-0.07%
2018/04/11	11	51.08	14	51.23	51.00	-3	14,669	-0.02%
2018/04/10	0	0.00	12	51.05	51.00	-12	14,659	-0.08%
2018/04/09	11	50.08	6	50.10	50.30	5	14,670	0.03%
2018/04/03	4	49.85	3	49.95	49.90	1	14,590	0.01%
2018/03/31	2	50.10	0.3	50.20	50.20	1.7	14,579	0.01%
2018/03/30	2	50.40	1	50.10	50.10	1	14,685	0.01%
2018/03/28	1	50.20	0.3	50.30	50.30	0.7	14,603	0.00%
2018/03/27	0	0.00	2	50.70	50.70	-2	14,619	-0.01%
2018/03/23	4	50.38	2	50.20	50.30	2	14,657	0.01%
2018/03/22	0	0.00	4	52.00	51.80	-4	14,418	-0.03%
2018/03/20	1	51.30	0	0.00	51.70	1	14,382	0.01%
2018/03/16	2	50.80	0	0.00	51.70	2	14,383	0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	2	51.30	0	0.00	51.60	2	14,138	0.01%
2018/03/13	16	51.42	0	0.00	51.60	16	14,188	0.11%
2018/03/12	70	51.87	52	52.04	51.80	18	14,194	0.13%
2018/03/09	3	50.50	4	50.60	50.50	-1	14,081	-0.01%
2018/03/08	2	50.60	5	50.40	50.40	-3	14,429	-0.02%
2018/03/07	2	50.30	2	50.20	50.30	0	14,758	0.00%
2018/03/06	2	50.30	2	50.50	50.30	0	15,322	0.00%
2018/03/05	1.2	50.15	1	50.10	50.10	0.2	15,600	0.00%
2018/03/02	3	51.07	0	0.00	50.80	3	15,494	0.02%
2018/03/01	3	51.90	0	0.00	52.20	3	15,358	0.02%
2018/02/27	0	0.00	2	52.20	52.20	-2	15,405	-0.01%
2018/02/26	1	52.20	3	52.10	52.20	-2	15,360	-0.01%
2018/02/23	0	0.00	31	52.00	52.30	-31	15,567	-0.20%
2018/02/22	12	51.42	0	0.00	51.80	12	16,252	0.07%
2018/02/21	2	51.40	0	0.00	51.90	2	16,922	0.01%
2018/02/12	1	51.00	9	50.89	51.00	-8	16,782	-0.05%
2018/02/09	20	49.53	1	50.50	50.20	19	16,786	0.11%
2018/02/08	0	0.00	6	50.78	50.60	-6	16,607	-0.04%
2018/02/07	0	0.00	5	50.44	50.20	-5	16,574	-0.03%
2018/02/06	24	49.65	9	49.37	49.20	15	16,301	0.09%
2018/02/05	40	52.05	3	52.00	52.10	37	15,858	0.23%
2018/02/02	0	0.00	1	53.30	53.40	-1	15,666	-0.01%
2018/02/01	2	53.80	20	54.40	54.00	-18	15,579	-0.12%
2018/01/31	0	0.00	3	53.40	54.20	-3	15,496	-0.02%
2018/01/30	2	53.70	13	53.36	53.10	-11	15,396	-0.07%
2018/01/26	10	52.90	3	53.00	53.20	7	15,407	0.05%
2018/01/24	6.1	52.90	20	52.70	52.80	-14	15,373	-0.09%
2018/01/23	0	0.00	10	53.85	54.00	-10	15,235	-0.07%
2018/01/19	6	53.57	0	0.00	53.90	6	15,384	0.04%
2018/01/18	3	53.87	2	54.10	53.80	1	15,268	0.01%
2018/01/17	19	54.07	4	54.13	54.20	15	15,074	0.10%
2018/01/16	4	54.28	0	0.00	54.80	4	14,907	0.03%
2018/01/15	2	53.80	2	54.10	54.10	0	14,546	0.00%
2018/01/12	10	53.10	0	0.00	53.20	10	14,299	0.07%
2018/01/11	7	52.86	0	0.00	53.00	7	14,227	0.05%
2018/01/10	14	52.93	6	52.90	53.00	8	14,236	0.06%
2018/01/09	0	0.00	9	52.38	52.50	-9	14,055	-0.06%
2018/01/08	4	52.35	0.2	52.30	52.50	3.8	13,984	0.03%
2018/01/05	5	52.20	20	52.15	52.20	-15	13,900	-0.11%
2018/01/04	0	0.00	5	51.72	51.90	-5	13,779	-0.04%
2018/01/03	1	51.50	29	51.43	51.50	-28	13,865	-0.20%
2018/01/02	0	0.00	2	50.60	51.00	-2	13,535	-0.01%