富邦金 (2881)-兆豐-寶成券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.9
漲跌
--
漲幅
0.00%
成交量
10,297張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－兆豐-寶成券商分點個股進出

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

兆豐-寶成券商分點個股進出
兆豐-寶成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
2024/05/07	0.1	69.50	1	69.90	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	1	70.00	70.00	-1	14,722	-0.01%
2024/05/02	1	69.50	2.6	69.30	69.00	-1.6	14,623	-0.01%
2024/04/29	0.1	69.00	9	68.86	69.40	-8.9	14,502	-0.06%
2024/04/26	9	67.76	6	67.93	67.60	3	14,280	0.02%
2024/04/25	5.1	66.22	0	0.00	66.40	5.1	14,183	0.04%
2024/04/23	0.1	66.50	0	0.00	66.30	0.1	14,674	0.00%
2024/04/22	0	0.00	4.2	65.77	66.20	-4.2	14,818	-0.03%
2024/04/19	30.8	65.25	0	0.00	65.00	30.8	14,682	0.21%
2024/04/18	7	65.60	0	0.00	66.30	7	14,312	0.05%
2024/04/17	2.2	65.88	4.2	66.04	66.00	-2	14,158	-0.01%
2024/04/16	10.7	66.09	11.6	66.20	65.70	-0.9	14,009	-0.01%
2024/04/15	3.1	67.31	0	0.00	67.40	3.1	13,715	0.02%
2024/04/12	6.1	67.89	2	67.90	67.80	4.2	13,827	0.03%
2024/04/11	6.3	68.29	0	0.00	68.40	6.3	13,737	0.05%
2024/04/09	0	0.00	2	69.75	70.00	-2	13,590	-0.01%
2024/04/08	0.4	68.80	0	0.00	68.70	0.4	13,482	0.00%
2024/04/03	2.1	68.80	0	0.00	68.60	2.1	13,479	0.02%
2024/04/02	1.9	69.40	1	69.40	69.50	0.9	13,362	0.01%
2024/04/01	0	0.00	4	69.58	69.50	-4	13,371	-0.03%
2024/03/29	1	69.80	1	69.80	69.70	0	13,366	0.00%
2024/03/28	0	0.00	0	69.50	69.30	0	13,306	0.00%
2024/03/27	2	69.35	0.1	69.70	69.80	1.9	13,244	0.01%
2024/03/26	0.2	69.30	0.3	69.30	69.60	-0.1	13,283	0.00%
2024/03/25	1.1	69.03	1	69.30	69.00	0.1	13,373	0.00%
2024/03/22	10.3	69.84	0	70.50	69.60	10.3	13,255	0.08%
2024/03/21	0	0.00	11.1	70.53	70.70	-11.1	13,122	-0.08%
2024/03/20	2.2	69.68	6.3	69.85	69.60	-4.1	13,290	-0.03%
2024/03/19	1	69.60	6.2	70.00	69.80	-5.2	13,945	-0.04%
2024/03/18	0.1	69.30	15	69.67	69.50	-14.9	13,834	-0.11%
2024/03/15	0.4	69.50	5	69.60	69.60	-4.6	13,747	-0.03%
2024/03/14	3.2	70.13	11.3	70.53	70.70	-8.1	13,274	-0.06%
2024/03/13	13.7	69.49	0.2	69.50	69.90	13.5	13,016	0.10%
2024/03/12	1.2	69.38	2	69.60	69.70	-0.8	13,025	-0.01%
2024/03/11	1.1	69.20	18.4	69.52	69.20	-17.4	12,911	-0.13%
2024/03/08	23.6	68.59	15.1	68.85	69.20	8.5	12,838	0.07%
2024/03/07	16.4	68.18	3	67.93	68.10	13.4	12,575	0.11%
2024/03/06	5	67.46	0	0.00	67.30	5	12,463	0.04%
2024/03/05	2	67.30	3	67.33	67.30	-1	12,754	-0.01%
2024/03/04	1.1	67.48	1.6	67.63	67.40	-0.5	12,816	0.00%
2024/03/01	3	67.47	0	0.00	67.40	3	12,878	0.02%
2024/02/29	0	0.00	6	67.68	68.00	-6	12,846	-0.05%
2024/02/27	1.6	66.82	2	67.05	66.90	-0.4	12,588	0.00%
2024/02/26	3	66.77	5	66.84	66.90	-2	12,529	-0.02%
2024/02/23	0.3	66.60	4	66.72	66.60	-3.7	12,538	-0.03%
2024/02/22	0	0.00	1	66.50	66.50	-1	12,925	-0.01%
2024/02/21	1	66.00	0	0.00	66.30	1	13,007	0.01%
2024/02/20	3.3	65.97	1	66.50	66.50	2.3	13,092	0.02%
2024/02/19	0	0.00	0.1	65.80	66.10	-0.1	13,089	0.00%
2024/02/16	1	65.90	24.9	65.86	65.90	-23.9	13,316	-0.18%
2024/02/15	0.1	65.20	4.3	65.41	65.30	-4.2	13,218	-0.03%
2024/02/05	0	64.20	0.7	64.80	64.70	-0.6	12,987	0.00%
2024/02/02	0	0.00	5.2	64.72	64.90	-5.2	12,851	-0.04%
2024/02/01	0	0.00	2	64.65	64.80	-2	12,788	-0.02%
2024/01/31	6	64.47	3	64.57	64.50	3	12,743	0.02%
2024/01/30	0	0.00	1.1	64.79	64.30	-1.1	12,664	-0.01%
2024/01/29	0	0.00	0.3	64.70	64.80	-0.3	12,620	0.00%
2024/01/26	0	0.00	8.2	64.82	64.80	-8.2	12,633	-0.06%
2024/01/25	0.1	64.40	7.2	64.49	64.60	-7.1	12,627	-0.06%
2024/01/24	0	0.00	2	64.40	64.40	-2	12,680	-0.02%
2024/01/23	0	0.00	1	63.80	63.90	-1	12,652	-0.01%
2024/01/22	0.2	63.40	0.2	63.13	63.20	0	12,692	0.00%
2024/01/18	1.1	62.03	1	62.50	62.30	0.1	12,575	0.00%
2024/01/17	8.4	62.52	2	62.70	62.30	6.4	12,378	0.05%
2024/01/16	7.1	63.27	0	0.00	63.20	7.1	12,011	0.06%
2024/01/15	3	64.17	3	64.10	64.10	0	11,979	0.00%
2024/01/12	0	0.00	3	64.00	64.10	-3	12,266	-0.02%
2024/01/11	0.3	64.00	0	0.00	63.90	0.3	12,340	0.00%
2024/01/10	0	0.00	1.4	64.00	64.00	-1.4	12,641	-0.01%
2024/01/09	0	0.00	0.1	64.00	64.00	-0.1	12,669	0.00%
2024/01/08	0	0.00	6	64.70	64.10	-6	12,707	-0.05%
2024/01/05	1.2	63.15	0	0.00	63.20	1.2	12,586	0.01%
2024/01/04	0.1	63.60	0	0.00	63.50	0.1	12,612	0.00%
2024/01/03	6.1	63.65	0	0.00	63.70	6.1	12,742	0.05%
2024/01/02	0.1	64.20	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	1	64.60	0	0.00	64.80	1	12,693	0.01%
2023/12/28	0	0.00	1	64.50	64.90	-1	12,834	-0.01%
2023/12/27	2	64.55	1	64.40	64.60	1	12,812	0.01%
2023/12/26	5	64.20	2.3	64.26	64.30	2.7	12,796	0.02%
2023/12/25	0	0.00	2.2	63.70	63.70	-2.2	12,845	-0.02%
2023/12/22	2	63.50	0	63.50	63.50	2	12,920	0.02%
2023/12/21	0	63.50	4	63.40	63.40	-4	13,057	-0.03%
2023/12/20	5.1	63.71	0	0.00	63.60	5.1	13,042	0.04%
2023/12/19	0.3	63.92	0.1	63.90	63.90	0.3	13,026	0.00%
2023/12/18	0.2	64.33	0.2	64.40	64.50	0	13,092	0.00%
2023/12/15	0.3	64.90	3.2	65.06	65.10	-2.9	13,080	-0.02%
2023/12/14	2.2	63.46	27.7	64.87	65.20	-25.5	12,662	-0.20%
2023/12/13	8.1	62.85	0	0.00	62.90	8.1	11,823	0.07%
2023/12/12	1	62.90	0	0.00	63.10	1	11,987	0.01%
2023/12/11	0.7	62.96	1.2	62.81	62.90	-0.4	11,981	0.00%
2023/12/08	2	62.90	0	0.00	63.20	2	11,956	0.02%
2023/12/07	10.4	63.01	1.4	62.83	63.20	9.1	11,888	0.08%
2023/12/06	3.1	63.87	0.4	63.90	63.80	2.7	11,678	0.02%
2023/12/05	1	63.94	3.3	63.71	64.10	-2.3	11,639	-0.02%
2023/12/04	0	0.00	4.3	64.11	64.40	-4.3	11,562	-0.04%
2023/12/01	0.2	63.70	1	63.70	63.80	-0.8	11,614	-0.01%
2023/11/30	7	63.81	4	64.13	64.40	3	11,635	0.03%
2023/11/29	1	64.10	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	0.00	1.4	63.97	63.90	-1.4	11,377	-0.01%
2023/11/27	0.1	64.00	20	63.80	63.50	-19.9	11,505	-0.17%
2023/11/22	0	0.00	0.2	64.35	64.60	-0.2	11,573	0.00%
2023/11/21	0	64.50	7.1	64.74	64.90	-7.1	11,556	-0.06%
2023/11/20	0	63.20	0.2	63.20	63.50	-0.1	11,121	0.00%
2023/11/17	2	63.00	9.4	62.98	63.20	-7.4	11,019	-0.07%
2023/11/16	0	0.00	1.2	62.80	62.90	-1.2	10,907	-0.01%
2023/11/15	0	0.00	8	62.16	62.70	-8	10,849	-0.07%
2023/11/14	1	61.80	2.3	61.83	61.70	-1.3	10,586	-0.01%
2023/11/13	0.3	61.40	6	61.55	61.70	-5.8	10,655	-0.05%
2023/11/10	0	61.46	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/08	0	0.00	1	61.60	61.70	-1	11,345	-0.01%
2023/11/06	0	61.30	5.7	61.58	61.50	-5.7	11,533	-0.05%
2023/11/03	0.1	61.20	4.1	61.05	61.30	-4	11,525	-0.03%
2023/11/02	0	0.00	5	60.86	60.90	-5	11,606	-0.04%
2023/10/31	0	0.00	0.7	60.10	60.10	-0.7	11,596	-0.01%
2023/10/30	2.1	59.81	1	59.70	59.80	1.1	11,953	0.01%
2023/10/27	0	0.00	12.2	60.20	60.30	-12.2	12,134	-0.10%
2023/10/26	4	59.65	0	0.00	59.60	4	12,483	0.03%
2023/10/25	2.1	60.15	7.3	60.13	60.00	-5.2	12,502	-0.04%
2023/10/24	2.3	59.80	0	0.00	59.90	2.3	12,831	0.02%
2023/10/23	9.3	59.89	9.7	60.13	59.90	-0.4	12,972	0.00%
2023/10/20	9.4	59.71	3.1	60.52	60.70	6.3	12,837	0.05%
2023/10/19	1	61.00	3	61.30	61.00	-2	12,622	-0.02%
2023/10/18	1.1	60.95	0	0.00	61.40	1.1	12,692	0.01%
2023/10/17	3.8	61.15	1	61.20	61.30	2.8	12,598	0.02%
2023/10/16	0	0.00	0.6	60.90	61.00	-0.6	13,008	0.00%
2023/10/13	13	60.78	39.1	60.80	60.90	-26.1	13,435	-0.19%
2023/10/12	2.1	61.40	0	0.00	61.70	2.1	13,830	0.02%
2023/10/11	5	61.28	6	61.28	61.60	-1	13,883	-0.01%
2023/10/06	0	0.00	8	60.50	60.70	-8	13,848	-0.06%
2023/10/05	8.1	60.20	0	0.00	60.50	8.1	14,091	0.06%
2023/10/04	18.2	59.90	10.1	59.90	59.70	8.2	14,204	0.06%
2023/10/03	3.3	60.34	0	0.00	60.50	3.3	14,058	0.02%
2023/10/02	1.2	60.83	0	0.00	60.80	1.2	14,187	0.01%
2023/09/28	2	61.00	0	0.00	60.70	2	14,444	0.01%
2023/09/27	2.3	60.36	0	0.00	60.60	2.3	14,373	0.02%
2023/09/26	6.9	60.59	0.1	60.70	60.60	6.9	14,355	0.05%
2023/09/25	2	61.20	0	0.00	61.30	2	14,201	0.01%
2023/09/22	2.3	61.05	0	0.00	61.00	2.3	14,276	0.02%
2023/09/21	5.4	61.47	0	0.00	61.40	5.4	14,252	0.04%
2023/09/20	2.2	62.01	0	0.00	62.10	2.2	14,145	0.02%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/15	4.1	62.67	0.6	62.82	62.50	3.6	14,283	0.02%
2023/09/14	0.3	62.60	0	0.00	62.90	0.3	14,131	0.00%
2023/09/13	0	62.40	0	0.00	62.40	0	14,265	0.00%
2023/09/12	6.2	61.90	0	0.00	62.10	6.2	14,457	0.04%
2023/09/11	1	61.71	0	0.00	61.90	1	14,442	0.01%
2023/09/08	0.1	61.84	0	0.00	61.80	0.1	14,636	0.00%
2023/09/07	2.1	61.21	0	0.00	61.20	2.1	14,888	0.01%
2023/09/06	4.8	61.48	0	0.00	61.40	4.8	14,932	0.03%
2023/09/05	7	61.88	0	0.00	61.80	7	14,867	0.05%
2023/09/04	2.1	62.35	6	62.46	62.20	-3.8	15,154	-0.03%
2023/09/01	0	0.00	2	64.80	64.80	-2	15,252	-0.01%
2023/08/31	3.1	63.84	0	0.00	63.60	3.1	15,202	0.02%
2023/08/30	5	64.30	10.1	64.39	64.50	-5.1	15,332	-0.03%
2023/08/28	2	63.50	5	64.02	64.10	-3	15,470	-0.02%
2023/08/25	1.1	62.98	2.2	63.15	62.80	-1.1	15,792	-0.01%
2023/08/23	4.2	62.90	0	0.00	62.80	4.2	15,914	0.03%
2023/08/22	0	62.90	1	62.80	62.80	-1	15,989	-0.01%
2023/08/21	2	62.61	0	0.00	63.10	2	16,090	0.01%
2023/08/18	3	62.97	0.6	62.50	62.40	2.4	16,100	0.01%
2023/08/17	4.2	62.36	1	61.80	62.50	3.2	16,188	0.02%
2023/08/16	4.7	62.50	7.3	62.82	62.50	-2.6	16,093	-0.02%
2023/08/15	1.3	63.34	3	63.63	63.50	-1.7	16,282	-0.01%
2023/08/14	8.1	63.79	2.2	64.24	63.90	5.9	16,421	0.04%
2023/08/11	0	0.00	1	65.60	65.40	-1	16,400	-0.01%
2023/08/10	1.5	65.18	9.1	65.49	65.40	-7.6	16,416	-0.05%
2023/08/09	10	65.28	0	0.00	65.30	10	16,407	0.06%
2023/08/08	2.3	65.36	5	65.40	65.20	-2.7	16,380	-0.02%
2023/08/07	2.2	65.31	1.4	64.88	65.50	0.8	16,382	0.01%
2023/08/04	3	64.60	12	64.70	64.80	-9	16,316	-0.06%
2023/08/02	10.1	65.25	32.1	65.34	65.10	-22	16,297	-0.13%
2023/08/01	5	65.84	4.8	66.35	66.50	0.3	15,960	0.00%
2023/07/31	3	65.87	5.4	66.11	65.50	-2.4	15,665	-0.02%
2023/07/28	1	65.10	4	65.45	65.40	-3	15,362	-0.02%
2023/07/27	0	0.00	9.1	64.93	65.50	-9.1	15,296	-0.06%
2023/07/26	7.1	63.76	5.6	64.15	64.50	1.5	15,046	0.01%
2023/07/25	2.1	62.81	12.3	62.94	62.90	-10.2	15,020	-0.07%
2023/07/24	2.1	62.66	0	0.00	62.60	2.1	15,005	0.01%
2023/07/21	5	62.82	0.4	63.40	63.00	4.6	15,021	0.03%
2023/07/20	3.3	63.41	8.3	63.61	63.50	-5	14,889	-0.03%
2023/07/19	41.2	65.32	17.5	64.83	64.80	23.8	14,630	0.16%
2023/07/18	114.6	65.57	124.2	65.50	65.60	-9.6	14,191	-0.07%	大買/大賣/
2023/07/17	213.1	63.25	232.8	64.06	65.00	-19.7	13,720	-0.14%	大買/大賣/
2023/07/14	0	0.00	6	62.32	62.50	-6	13,211	-0.05%
2023/07/13	17.1	61.86	1	61.80	61.70	16.1	13,027	0.12%
2023/07/12	1	61.90	6	61.88	62.00	-5	12,912	-0.04%
2023/07/11	10.2	61.38	3.1	61.50	61.40	7.2	12,824	0.06%
2023/07/10	2.5	60.36	1	60.60	60.20	1.5	12,675	0.01%
2023/07/07	5.4	59.90	0	0.00	60.00	5.4	12,651	0.04%
2023/07/06	7.5	60.60	0	0.00	60.30	7.5	12,548	0.06%
2023/07/04	1	61.00	0	0.00	60.90	1	12,220	0.01%
2023/07/03	0.4	61.20	1.4	61.34	61.30	-1.1	12,203	-0.01%
2023/06/30	1.5	61.03	0	0.00	60.80	1.5	12,278	0.01%
2023/06/29	1	61.20	0	0.00	61.30	1	12,180	0.01%
2023/06/27	2.6	60.73	0	0.00	60.60	2.6	12,038	0.02%
2023/06/26	2.1	60.91	1	61.00	60.80	1.1	11,997	0.01%
2023/06/21	0.1	61.23	1.2	61.46	61.40	-1	11,924	-0.01%
2023/06/20	0.1	61.10	0	0.00	61.10	0.1	11,955	0.00%
2023/06/19	7.9	60.96	0	0.00	61.30	7.9	12,081	0.06%
2023/06/16	4.2	61.31	10.3	61.11	61.10	-6.1	12,007	-0.05%
2023/06/15	1.5	61.43	0.3	61.80	61.60	1.2	11,954	0.01%
2023/06/14	30	61.74	16.3	61.97	61.80	13.7	12,219	0.11%
2023/06/13	10.3	61.08	0.2	61.40	61.10	10.1	12,343	0.08%
2023/06/12	3	61.50	0	0.00	61.20	3	12,213	0.02%
2023/06/09	0	0.00	1.6	61.28	61.20	-1.6	12,360	-0.01%
2023/06/08	14.3	60.96	0	0.00	60.80	14.3	12,494	0.11%
2023/06/07	2.3	61.85	0.5	61.80	61.80	1.8	12,352	0.01%
2023/06/06	1	61.50	5.2	61.86	61.90	-4.2	12,304	-0.03%
2023/06/05	1	61.70	10	62.01	61.70	-9	12,299	-0.07%
2023/06/02	0	60.57	4	60.60	60.60	-4	12,012	-0.03%
2023/06/01	8.6	60.38	8.1	60.43	60.40	0.5	12,041	0.00%
2023/05/31	0	60.90	2.1	60.99	60.80	-2.1	11,927	-0.02%
2023/05/30	3.2	60.97	0.1	61.40	60.80	3.1	11,582	0.03%
2023/05/29	0	0.00	8.1	61.34	61.10	-8.1	11,633	-0.07%
2023/05/26	3.8	60.31	4.6	60.66	60.50	-0.7	11,608	-0.01%
2023/05/25	8.1	60.52	0.1	60.70	60.40	8	11,589	0.07%
2023/05/24	5.5	60.86	2.8	61.15	61.40	2.7	11,565	0.02%
2023/05/23	4.2	61.67	7.9	61.80	61.40	-3.7	11,496	-0.03%
2023/05/22	1	61.70	1.2	61.61	61.70	-0.2	11,417	0.00%
2023/05/19	4.2	61.53	100.2	61.30	61.60	-96	11,470	-0.84%
2023/05/18	101.1	60.81	22	61.05	61.10	79.1	11,160	0.71%	大買/
2023/05/17	0.2	59.90	111.1	59.71	60.20	-110.9	10,900	-1.02%	大賣/鉅額交易
2023/05/16	102	59.67	3	59.77	59.80	99	10,761	0.92%	大買/
2023/05/15	0.1	59.10	2	59.40	59.40	-1.9	10,721	-0.02%
2023/05/12	2.4	58.85	0	0.00	59.00	2.4	10,668	0.02%
2023/05/11	1	59.30	1	59.70	59.50	0	10,614	0.00%
2023/05/10	3.3	59.05	0	0.00	59.20	3.3	10,585	0.03%
2023/05/09	1.3	59.39	0	0.00	59.50	1.3	10,632	0.01%
2023/05/08	0	59.40	2	59.45	59.40	-2	10,733	-0.02%
2023/05/05	3.3	59.01	4	59.03	59.10	-0.7	10,707	-0.01%
2023/05/04	1	59.10	49.6	58.90	59.10	-48.6	10,960	-0.44%
2023/05/03	1.3	58.45	5	58.60	58.60	-3.7	11,141	-0.03%
2023/05/02	14.3	58.90	12.1	59.13	58.80	2.1	11,425	0.02%
2023/04/28	5.1	59.02	39	59.12	59.00	-33.9	11,833	-0.29%
2023/04/27	0	57.76	1	57.80	57.70	-1	11,860	-0.01%
2023/04/26	1	57.30	0	0.00	57.80	1	11,935	0.01%
2023/04/25	2.3	57.73	0	0.00	57.50	2.3	11,854	0.02%
2023/04/24	0	0.00	1	57.80	58.10	-1	11,882	-0.01%
2023/04/21	0	0.00	5.9	58.15	57.90	-5.9	12,012	-0.05%
2023/04/20	1	57.80	39	57.92	57.90	-38	12,097	-0.31%
2023/04/19	1	58.40	43	58.68	58.20	-42	12,308	-0.34%
2023/04/18	1.8	58.34	5	58.30	58.60	-3.2	12,313	-0.03%
2023/04/17	1.7	58.34	2	58.35	58.50	-0.3	12,462	0.00%
2023/04/14	11	58.24	27	58.56	58.60	-16	12,465	-0.13%
2023/04/12	3	57.00	0.2	57.20	57.30	2.9	12,300	0.02%
2023/04/11	3.6	56.88	0	0.00	57.10	3.6	12,297	0.03%
2023/04/07	0	57.00	1	56.90	56.90	-1	12,277	-0.01%
2023/04/06	1	56.50	1	56.80	56.80	0	12,256	0.00%
2023/03/31	3.2	56.80	0	0.00	56.50	3.2	12,223	0.03%
2023/03/30	2.6	56.57	0	0.00	56.80	2.6	12,212	0.02%
2023/03/29	1.5	56.70	0	0.00	56.90	1.5	12,306	0.01%
2023/03/28	1	56.30	0	0.00	56.50	1	12,543	0.01%
2023/03/27	0.1	56.20	4	56.10	56.30	-3.9	12,707	-0.03%
2023/03/24	3.1	56.30	0	0.00	56.30	3.1	13,079	0.02%
2023/03/23	10	56.15	1	56.50	56.50	9	13,077	0.07%
2023/03/22	1.6	55.99	11.3	56.30	56.20	-9.7	13,097	-0.07%
2023/03/21	4.5	55.47	0	0.00	55.30	4.5	13,028	0.03%
2023/03/20	11.9	55.07	1	55.10	55.00	10.9	13,252	0.08%
2023/03/17	3.2	55.67	0	0.00	55.50	3.2	13,148	0.02%
2023/03/16	71.5	55.58	21.9	55.32	55.10	49.6	13,023	0.38%
2023/03/15	5.8	56.71	22.2	56.64	56.50	-16.4	12,799	-0.13%
2023/03/14	26.7	56.82	0	0.00	56.70	26.7	12,817	0.21%
2023/03/13	12.5	57.51	2	57.60	57.70	10.5	12,695	0.08%
2023/03/10	30.4	58.48	13	58.36	58.30	17.4	12,600	0.14%
2023/03/09	5.9	59.53	0.1	59.60	59.40	5.8	12,587	0.05%
2023/03/08	0	59.70	0	0.00	60.00	0	13,017	0.00%
2023/03/07	1	59.80	0.1	60.00	59.80	0.9	13,258	0.01%
2023/03/06	0	0.00	16.7	60.00	60.00	-16.7	13,412	-0.12%
2023/03/03	0.1	59.50	2	59.65	59.50	-1.9	13,565	-0.01%
2023/03/02	2	58.70	2	58.90	59.40	0	13,702	0.00%
2023/03/01	16.1	59.13	0	0.00	59.00	16.1	13,838	0.12%
2023/02/24	0.1	59.80	0.1	59.80	60.00	0	13,752	0.00%
2023/02/23	3	59.77	1	60.10	59.80	2	13,705	0.01%
2023/02/22	9.4	59.56	2	59.95	59.90	7.4	13,657	0.05%
2023/02/21	0.3	60.28	0	0.00	60.20	0.3	13,571	0.00%
2023/02/20	1.3	60.16	15.6	60.70	60.70	-14.3	13,746	-0.10%
2023/02/17	0	0.00	2.7	60.11	60.30	-2.7	13,818	-0.02%
2023/02/16	1	59.50	0.1	59.60	59.40	1	13,941	0.01%
2023/02/15	4.4	59.66	0.1	59.60	59.50	4.3	14,446	0.03%
2023/02/14	2	59.95	4.1	60.05	60.10	-2.1	14,414	-0.01%
2023/02/13	3	58.60	4.1	59.43	59.50	-1.1	14,449	-0.01%
2023/02/10	3.4	58.72	1	58.80	58.90	2.4	14,442	0.02%
2023/02/09	2.2	59.01	0	0.00	59.10	2.2	14,470	0.02%
2023/02/08	7	59.13	5	59.12	59.20	2	14,506	0.01%
2023/02/07	2	59.50	0	0.00	59.40	2	14,443	0.01%
2023/02/06	0	59.60	0	0.00	59.40	0	14,380	0.00%
2023/02/02	0.3	60.40	10.1	60.55	60.50	-9.8	14,283	-0.07%
2023/02/01	6.3	59.76	0	0.00	60.00	6.3	14,100	0.04%
2023/01/31	0.1	60.60	0.1	60.60	60.20	0	14,018	0.00%
2023/01/30	1.3	59.74	14.3	61.10	61.00	-13	13,815	-0.09%
2023/01/17	0	0.00	13	59.92	59.80	-13	13,454	-0.10%
2023/01/16	0	0.00	4.3	59.29	59.40	-4.3	13,298	-0.03%
2023/01/13	0	0.00	1.1	59.47	58.70	-1.1	13,228	-0.01%
2023/01/11	0	58.40	5	58.10	58.10	-5	13,519	-0.04%
2023/01/10	0.1	59.20	1	59.00	59.20	-0.9	13,552	-0.01%
2023/01/09	0	0.00	26.1	59.45	59.60	-26.1	13,546	-0.19%
2023/01/06	1	58.30	1.4	58.21	58.50	-0.4	13,433	0.00%
2023/01/05	0	0.00	5	58.28	58.50	-5	13,640	-0.04%
2023/01/04	1	56.90	20	56.95	57.20	-19	13,576	-0.14%
2023/01/03	1	55.90	1	56.80	56.40	0	13,773	0.00%
2022/12/30	0	0.00	3	56.60	56.30	-3	13,759	-0.02%
2022/12/29	0.2	56.20	7	56.01	56.00	-6.8	13,846	-0.05%
2022/12/27	0	0.00	16	57.29	57.10	-16	14,063	-0.11%
2022/12/26	41.1	56.80	0	0.00	56.80	41.1	14,274	0.29%
2022/12/23	1	56.50	2.1	56.80	56.70	-1.1	14,784	-0.01%
2022/12/22	1	56.20	3	56.60	56.80	-2	15,006	-0.01%
2022/12/21	2	56.20	1.4	56.37	56.20	0.6	15,258	0.00%
2022/12/20	3.3	55.52	0	0.00	56.20	3.3	15,379	0.02%
2022/12/19	1	56.70	0	0.00	56.60	1	15,446	0.01%
2022/12/16	4.2	56.17	0	0.00	56.10	4.2	15,360	0.03%
2022/12/15	4	57.05	1	57.20	57.30	3	15,307	0.02%
2022/12/14	0.1	57.80	1	58.10	57.50	-1	15,496	-0.01%
2022/12/13	1	57.60	5	57.48	57.60	-4	15,523	-0.03%
2022/12/12	23.8	55.34	19	57.12	57.50	4.8	15,523	0.03%
2022/12/09	1	57.40	3	57.60	57.50	-2	15,492	-0.01%
2022/12/08	18	57.14	3.2	57.08	57.00	14.8	15,543	0.10%
2022/12/07	1	58.00	1.1	58.21	58.20	-0.1	15,569	0.00%
2022/12/06	1.9	58.57	3	58.37	58.40	-1.1	15,598	-0.01%
2022/12/05	3.3	59.66	2.1	59.55	59.20	1.3	15,665	0.01%
2022/12/02	1.1	59.92	5	60.44	60.10	-3.9	15,697	-0.02%
2022/12/01	4	60.82	9.2	60.97	60.40	-5.2	15,818	-0.03%
2022/11/30	4.4	59.61	216.7	60.56	60.80	-212.3	15,651	-1.36%	大賣/鉅額交易
2022/11/29	2.1	58.65	228.1	59.15	59.60	-226	15,187	-1.49%	大賣/鉅額交易
2022/11/28	0.4	57.44	3.5	58.00	57.90	-3.1	14,933	-0.02%
2022/11/25	1.4	57.81	24	57.95	57.90	-22.6	14,874	-0.15%
2022/11/24	11.1	57.38	4	57.50	57.70	7.1	14,815	0.05%
2022/11/23	0	57.00	0	0.00	57.10	0	14,784	0.00%
2022/11/22	1	55.70	0	0.00	55.90	1	14,719	0.01%
2022/11/21	1.5	55.10	0.4	55.40	55.50	1.1	14,781	0.01%
2022/11/18	0.4	55.59	0.1	55.50	55.30	0.4	14,865	0.00%
2022/11/17	1	54.72	11.2	55.21	55.50	-10.2	14,939	-0.07%
2022/11/16	0.4	55.52	14	55.89	55.50	-13.6	15,000	-0.09%
2022/11/15	0	0.00	7.7	56.28	56.40	-7.7	14,972	-0.05%
2022/11/14	5.1	55.96	22.1	55.95	56.30	-17	14,896	-0.11%
2022/11/11	4	55.27	27.2	55.01	55.50	-23.1	14,748	-0.16%
2022/11/10	2	53.02	0	0.00	52.80	2	14,303	0.01%
2022/11/09	0.1	53.71	0.1	53.80	53.70	0	14,324	0.00%
2022/11/08	3.6	52.99	2	53.00	53.20	1.6	14,272	0.01%
2022/11/07	0.1	52.00	2.1	52.50	52.80	-2	14,314	-0.01%
2022/11/04	22	51.40	20.1	51.60	51.50	2	14,616	0.01%
2022/11/03	16.1	51.36	13	51.65	51.70	3.1	14,659	0.02%
2022/11/02	9.1	51.78	1	51.90	51.90	8.1	14,696	0.05%
2022/11/01	0	0.00	3.2	51.77	52.00	-3.2	14,820	-0.02%
2022/10/31	20.1	51.45	15	51.47	51.00	5.1	15,003	0.03%
2022/10/28	6.2	51.27	25	51.33	51.50	-18.8	15,117	-0.12%
2022/10/27	3	51.27	30.1	51.30	51.10	-27.1	15,265	-0.18%
2022/10/26	3	50.33	1.1	49.95	50.40	1.9	15,365	0.01%
2022/10/25	12.1	49.53	11	49.92	49.95	1.1	15,349	0.01%
2022/10/24	21	50.00	11	50.03	49.80	10	15,418	0.06%
2022/10/21	1.1	49.79	1	49.90	49.65	0.1	15,610	0.00%
2022/10/20	12.1	49.91	10	49.90	49.95	2.1	16,274	0.01%
2022/10/19	13	50.33	10	50.50	50.40	3	16,593	0.02%
2022/10/18	1.3	49.44	13	50.15	50.50	-11.7	16,666	-0.07%
2022/10/17	11.1	47.97	3.1	48.16	48.70	8.1	16,711	0.05%
2022/10/14	20.9	48.89	16.2	48.46	48.45	4.7	16,847	0.03%
2022/10/13	31.4	49.13	20	48.15	48.15	11.4	17,060	0.07%
2022/10/12	15	49.34	12	49.48	49.60	3	17,138	0.02%
2022/10/11	35.2	49.72	0	0.00	49.50	35.2	17,391	0.20%
2022/10/07	20.1	50.40	27	50.59	50.70	-6.9	17,483	-0.04%
2022/10/06	2	50.41	41	50.31	50.70	-39	17,702	-0.22%
2022/10/05	52.1	50.50	45	50.72	50.60	7.1	17,977	0.04%
2022/10/04	27.1	49.12	10	49.45	49.45	17.1	18,198	0.09%
2022/10/03	15.8	49.20	12.6	49.35	48.90	3.2	18,097	0.02%
2022/09/30	100.9	49.52	16	49.56	49.90	84.9	18,121	0.47%
2022/09/29	7.3	50.23	1	50.10	50.30	6.3	17,935	0.04%
2022/09/28	39.9	50.67	10.1	51.59	50.10	29.8	17,904	0.17%
2022/09/27	45.1	52.14	3	52.70	51.90	42.1	17,867	0.24%
2022/09/26	91.1	52.80	10	52.50	52.90	81.1	17,813	0.46%
2022/09/23	40.1	54.40	0	0.00	53.80	40.1	17,932	0.22%
2022/09/22	59.5	53.48	24.2	53.42	54.40	35.3	18,087	0.20%
2022/09/21	1.7	56.92	0	0.00	56.50	1.7	17,955	0.01%
2022/09/20	2	56.91	0	0.00	56.90	2	17,821	0.01%
2022/09/19	0.1	56.90	0	0.00	56.80	0.1	17,853	0.00%
2022/09/16	21	56.51	12	56.65	56.50	9	17,869	0.05%
2022/09/15	2.1	56.82	4	56.90	56.80	-1.9	17,757	-0.01%
2022/09/14	16.3	56.73	1	56.50	56.70	15.3	17,795	0.09%
2022/09/13	53	57.50	2	57.80	57.70	51	17,951	0.28%
2022/09/12	31	57.10	0	0.00	57.30	31	18,122	0.17%
2022/09/08	3.6	56.48	0	0.00	56.50	3.6	18,203	0.02%
2022/09/07	4.8	56.18	1	56.10	56.10	3.8	18,272	0.02%
2022/09/06	40	56.80	0	0.00	56.90	40	18,236	0.22%
2022/09/05	2.1	56.55	0	0.00	56.60	2.1	18,410	0.01%
2022/09/02	2.2	56.77	5.3	56.90	56.60	-3.1	18,653	-0.02%
2022/09/01	9.2	56.79	0.2	57.30	57.10	9	18,831	0.05%
2022/08/31	52.4	57.45	0	0.00	57.40	52.4	18,843	0.28%
2022/08/30	54.3	57.57	57	57.37	57.30	-2.7	18,747	-0.01%
2022/08/29	23.6	57.60	0	0.00	57.60	23.6	18,924	0.12%
2022/08/26	42	58.50	0.1	58.90	58.50	41.9	18,938	0.22%
2022/08/25	13	58.67	0	0.00	58.30	13	18,981	0.07%
2022/08/24	15.5	58.22	1.1	58.30	58.30	14.4	19,096	0.08%
2022/08/23	6.5	58.31	2	58.20	58.20	4.5	20,315	0.02%
2022/08/22	12.7	58.97	10	58.80	58.80	2.7	20,608	0.01%
2022/08/19	10.5	59.71	10	60.00	60.00	0.5	20,843	0.00%
2022/08/18	13.3	59.94	5	60.00	60.00	8.3	21,181	0.04%
2022/08/17	1.1	60.48	2	60.20	60.50	-0.9	21,624	0.00%
2022/08/16	4.3	60.04	1	60.20	60.00	3.3	21,915	0.02%
2022/08/15	6	60.22	10	60.35	60.10	-4	22,460	-0.02%
2022/08/12	1.1	59.80	0	0.00	60.00	1.1	22,599	0.00%
2022/08/11	1.2	59.82	13.1	59.49	59.90	-11.9	22,914	-0.05%
2022/08/10	5.2	58.10	1	58.20	58.20	4.2	23,040	0.02%
2022/08/09	4.4	58.07	1	58.00	57.90	3.4	23,536	0.01%
2022/08/08	1	58.10	15	58.26	58.10	-14	24,189	-0.06%
2022/08/05	23	56.36	22.1	56.61	57.00	0.9	24,727	0.00%
2022/08/04	12.1	56.09	10	56.40	56.00	2.1	25,216	0.01%
2022/08/03	6.1	55.87	6	56.37	56.60	0.1	25,415	0.00%
2022/08/02	7.4	55.71	8	55.90	56.60	-0.6	25,976	0.00%
2022/08/01	0.1	56.80	4	56.53	56.60	-3.9	26,481	-0.01%
2022/07/29	4	56.06	0	0.00	56.10	4	27,374	0.01%
2022/07/28	6.1	56.46	7	56.51	56.30	-0.9	27,378	0.00%
2022/07/27	24.5	54.99	16	55.11	55.30	8.5	27,223	0.03%
2022/07/26	4.5	59.20	1	59.20	59.20	3.5	26,627	0.01%
2022/07/25	11	58.67	3.1	58.56	59.20	7.9	26,269	0.03%
2022/07/22	3.2	58.46	0	0.00	58.40	3.2	26,169	0.01%
2022/07/20	11.9	59.24	5	58.32	58.10	6.9	26,099	0.03%
2022/07/19	41.1	58.67	21	58.90	58.60	20.1	26,050	0.08%
2022/07/18	2	58.65	17	59.31	59.60	-15	25,942	-0.06%
2022/07/15	9.2	57.63	1.4	57.86	57.30	7.8	25,728	0.03%
2022/07/14	7	58.67	0.1	59.00	58.30	6.9	25,586	0.03%
2022/07/13	16.1	58.38	1.2	57.98	58.70	14.9	25,488	0.06%
2022/07/12	32.6	56.46	50	55.95	55.80	-17.4	25,377	-0.07%
2022/07/11	1	58.41	0	0.00	58.20	1	25,036	0.00%
2022/07/08	6.1	59.20	0.1	59.10	58.90	6	25,076	0.02%
2022/07/07	1.1	57.80	18.2	58.60	59.20	-17.1	24,927	-0.07%
2022/07/06	40.1	59.55	30	58.68	58.20	10.1	24,827	0.04%
2022/07/05	10	59.20	10	59.60	60.30	0	24,783	0.00%
2022/07/04	2.1	58.10	1	57.50	57.90	1.1	24,607	0.00%
2022/07/01	25.1	59.12	17	58.50	58.30	8.1	24,789	0.03%
2022/06/30	3.3	59.90	1	60.10	59.80	2.3	24,569	0.01%
2022/06/29	3.8	60.82	0	0.00	60.80	3.8	24,593	0.02%
2022/06/28	1.4	61.52	7	61.30	61.60	-5.6	24,565	-0.02%
2022/06/27	2.2	62.49	0	0.00	61.90	2.2	24,701	0.01%
2022/06/24	2.3	61.88	9	62.02	61.90	-6.8	24,659	-0.03%
2022/06/23	9.6	61.14	0	0.00	61.10	9.6	24,684	0.04%
2022/06/22	2.7	62.53	23.9	62.97	61.70	-21.2	24,595	-0.09%
2022/06/21	7.1	63.09	3.1	60.95	63.20	4	24,682	0.02%
2022/06/20	5.3	60.85	13.1	61.38	60.20	-7.9	24,679	-0.03%
2022/06/17	1.1	60.83	8	61.09	60.80	-6.9	24,543	-0.03%
2022/06/16	21	62.86	0.3	62.16	61.90	20.7	24,428	0.08%
2022/06/14	0	61.70	2	62.20	62.00	-2	24,679	-0.01%
2022/06/13	4.1	61.68	14	61.72	61.80	-9.9	24,582	-0.04%
2022/06/10	0.2	63.21	12	63.10	62.90	-11.8	24,422	-0.05%
2022/06/09	21	63.38	0.3	63.50	63.40	20.8	24,384	0.09%
2022/06/07	3	63.57	0	0.00	63.40	3	24,563	0.01%
2022/06/06	0	0.00	2	64.00	64.00	-2	24,544	-0.01%
2022/06/02	0.9	63.62	2.1	63.66	63.70	-1.2	25,130	0.00%
2022/06/01	23	63.61	11.1	63.69	63.60	11.9	25,783	0.05%
2022/05/31	11.1	63.23	14	63.64	64.10	-2.9	25,952	-0.01%
2022/05/30	1	62.41	33	62.45	63.20	-32	24,693	-0.13%
2022/05/27	3	61.23	4.1	61.05	61.30	-1.1	24,505	0.00%
2022/05/26	6.6	59.92	4	59.95	59.70	2.6	24,455	0.01%
2022/05/25	26.5	59.83	17	59.61	59.50	9.5	24,745	0.04%
2022/05/24	22.1	60.60	12	60.15	60.10	10.1	24,729	0.04%
2022/05/23	13.8	60.59	2.2	60.51	60.50	11.6	24,463	0.05%
2022/05/20	6.9	62.03	2	62.00	61.80	4.9	24,138	0.02%
2022/05/19	29.7	61.75	8	61.69	61.60	21.7	23,987	0.09%
2022/05/18	32.2	63.16	9.6	63.04	63.70	22.6	23,626	0.10%
2022/05/17	17.2	61.79	3.5	61.80	61.60	13.7	23,407	0.06%
2022/05/16	20.4	61.82	18.2	62.26	62.40	2.2	23,070	0.01%
2022/05/13	12	63.35	5.2	63.41	63.50	6.8	22,557	0.03%
2022/05/12	21.5	64.26	31.9	63.96	63.30	-10.4	22,023	-0.05%
2022/05/11	26.1	66.19	96.5	66.00	66.20	-70.4	21,432	-0.33%
2022/05/10	32.7	66.92	12.2	66.82	67.10	20.5	21,167	0.10%
2022/05/09	31	68.49	3.4	68.63	67.80	27.6	20,607	0.13%
2022/05/06	45.7	70.93	0	0.00	71.30	45.7	20,087	0.23%
2022/05/05	30.8	74.40	1	74.60	74.50	29.8	19,489	0.15%
2022/05/04	11.1	74.55	2.1	74.63	74.60	9	19,498	0.05%
2022/05/03	3.4	73.82	6	73.60	73.70	-2.6	19,964	-0.01%
2022/04/29	6	74.65	0.6	74.30	74.40	5.4	20,183	0.03%
2022/04/28	7.2	73.01	0	0.00	73.40	7.2	20,493	0.03%
2022/04/27	8.7	73.46	4	73.50	73.20	4.7	20,536	0.02%
2022/04/26	20.1	74.80	2	74.85	75.10	18.1	20,477	0.09%
2022/04/25	2.4	74.35	0	0.00	74.80	2.4	20,531	0.01%
2022/04/22	4	74.80	3.7	75.04	75.90	0.3	20,641	0.00%
2022/04/21	3	74.10	4.2	74.60	74.60	-1.2	20,967	-0.01%
2022/04/20	5	73.82	2	74.70	74.90	3	21,629	0.01%
2022/04/19	1.3	73.85	1	74.10	73.50	0.3	22,024	0.00%
2022/04/18	4.3	74.00	3	73.83	73.90	1.3	23,113	0.01%
2022/04/15	0	0.00	12.2	75.30	75.10	-12.2	23,008	-0.05%
2022/04/14	5	75.86	1	75.70	75.60	4	23,233	0.02%
2022/04/13	1	75.70	2	76.20	76.40	-1	23,341	0.00%
2022/04/12	0.3	75.88	1	75.70	75.80	-0.7	23,389	0.00%
2022/04/11	12.2	76.79	1	76.40	76.50	11.2	23,312	0.05%
2022/04/08	4.1	75.91	28	75.91	76.30	-23.9	23,313	-0.10%
2022/04/07	13.9	76.50	5.2	77.27	76.00	8.7	23,325	0.04%
2022/04/06	0.2	76.90	7	77.10	77.50	-6.8	23,191	-0.03%
2022/04/01	1.1	76.81	20.2	76.93	77.10	-19	23,165	-0.08%
2022/03/31	0.2	76.50	16	76.39	76.50	-15.8	22,973	-0.07%
2022/03/30	1.3	75.90	1	75.80	76.10	0.2	22,906	0.00%
2022/03/29	1	75.30	0	0.00	75.20	1	22,733	0.00%
2022/03/28	3.1	74.72	6	75.15	75.10	-2.9	22,732	-0.01%
2022/03/25	4	75.10	1	75.10	75.00	3	22,702	0.01%
2022/03/24	21.2	74.98	2	75.40	75.50	19.2	22,799	0.08%
2022/03/23	8.2	75.56	13.1	75.97	75.90	-4.9	24,044	-0.02%
2022/03/22	3	73.84	0	0.00	74.30	3	23,782	0.01%
2022/03/21	12	74.17	0	0.00	74.30	12	23,744	0.05%
2022/03/18	8	74.89	4	74.88	74.30	4	23,722	0.02%
2022/03/17	2.5	74.51	2.1	74.63	74.80	0.4	23,610	0.00%
2022/03/16	2	72.80	0.1	73.00	73.10	1.9	23,482	0.01%
2022/03/15	0	72.49	0	0.00	72.70	0	23,502	0.00%
2022/03/14	2	73.15	0	0.00	72.70	2	23,667	0.01%
2022/03/11	5.8	72.79	1	73.00	72.70	4.8	23,716	0.02%
2022/03/10	12	72.97	1.3	73.68	73.80	10.8	23,731	0.05%
2022/03/09	11.2	71.92	17	71.71	71.70	-5.9	23,650	-0.02%
2022/03/08	40.8	70.58	33.9	70.74	70.60	6.9	23,509	0.03%
2022/03/07	48	71.97	7	71.86	71.70	41	22,942	0.18%
2022/03/04	17.2	74.56	0	0.00	74.40	17.2	22,811	0.08%
2022/03/03	2.1	75.51	0	0.00	75.60	2.1	22,695	0.01%
2022/03/02	3.1	75.41	0	0.00	75.60	3.1	23,078	0.01%
2022/03/01	8.3	75.83	25	75.82	76.20	-16.7	22,997	-0.07%
2022/02/25	11.3	75.27	9.2	75.19	75.10	2.2	22,848	0.01%
2022/02/24	8.8	75.68	5.2	75.72	75.90	3.6	22,426	0.02%
2022/02/22	6.5	76.41	0	0.00	76.50	6.5	22,435	0.03%
2022/02/21	1.2	77.19	2	77.35	77.60	-0.8	22,575	0.00%
2022/02/18	3.2	77.82	3	77.93	77.80	0.2	23,102	0.00%
2022/02/17	3	78.20	4.1	78.25	78.20	-1.1	23,247	0.00%
2022/02/16	1.2	77.21	0.3	77.50	77.80	0.9	23,189	0.00%
2022/02/15	44.1	77.09	5	77.30	76.60	39.1	23,115	0.17%
2022/02/14	7.2	76.14	3	76.17	76.10	4.2	23,054	0.02%
2022/02/11	5.2	77.12	64	76.81	77.30	-58.8	23,073	-0.25%
2022/02/10	62	77.25	0	0.00	77.40	62	23,110	0.27%
2022/02/09	0	77.08	1	76.70	77.10	-1	23,163	0.00%
2022/02/08	4	77.08	0.2	77.20	76.80	3.8	23,129	0.02%
2022/02/07	0	77.00	4.3	76.52	77.10	-4.2	23,051	-0.02%
2022/01/26	7.3	75.59	0	0.00	75.60	7.3	22,821	0.03%
2022/01/25	16.1	75.36	0	0.00	75.50	16.1	23,018	0.07%
2022/01/24	8.1	75.66	11	75.93	76.50	-2.9	22,773	-0.01%
2022/01/21	18.4	76.89	0	0.00	76.70	18.4	23,084	0.08%
2022/01/20	4.2	78.25	0	0.00	78.30	4.2	22,715	0.02%
2022/01/19	15.1	79.06	2	79.40	78.80	13.1	22,644	0.06%
2022/01/18	1.1	79.68	4	79.25	79.40	-2.9	22,617	-0.01%
2022/01/17	19.6	78.99	4	78.80	78.90	15.6	22,492	0.07%
2022/01/14	54.4	80.50	96.3	81.04	80.40	-41.9	22,259	-0.19%
2022/01/13	94.3	81.13	14.1	81.36	81.60	80.1	21,985	0.36%
2022/01/12	5	79.78	15	79.72	80.00	-10	21,365	-0.05%
2022/01/11	53	77.36	55.5	78.46	79.90	-2.5	20,931	-0.01%
2022/01/10	0.2	75.80	10	76.23	76.40	-9.8	19,839	-0.05%
2022/01/07	11	75.96	0.2	76.00	75.70	10.8	19,874	0.05%
2022/01/06	7	75.47	1	75.50	75.90	6	19,670	0.03%
2022/01/05	10.3	75.19	0.1	75.70	75.70	10.2	19,602	0.05%
2022/01/04	0	0.00	2	75.35	75.30	-2	19,658	-0.01%
2022/01/03	1.4	75.23	4	75.70	75.30	-2.6	19,625	-0.01%
2021/12/30	0	76.30	6	76.40	76.30	-6	19,745	-0.03%
2021/12/29	0	76.40	11	76.45	76.60	-11	19,899	-0.06%
2021/12/28	6	75.63	8	75.76	75.90	-2	19,971	-0.01%
2021/12/27	2	75.40	1	75.40	75.20	1	20,035	0.00%
2021/12/24	0	0.00	1	75.40	75.20	-1	20,450	0.00%
2021/12/23	6	74.52	0	0.00	74.80	6	20,499	0.03%
2021/12/22	1	74.50	0	0.00	74.40	1	20,660	0.00%
2021/12/21	6	75.00	2	74.95	74.80	4	20,663	0.02%
2021/12/20	5.5	74.50	1	74.20	74.10	4.5	20,665	0.02%
2021/12/17	4	74.45	0	0.00	74.30	4	20,632	0.02%
2021/12/16	6	75.00	0	0.00	74.90	6	19,329	0.03%
2021/12/15	10.3	74.41	0	0.00	74.60	10.3	19,813	0.05%
2021/12/14	15.1	75.03	2	74.95	74.90	13.1	20,293	0.06%
2021/12/13	1.5	76.02	3.9	76.22	75.70	-2.4	20,323	-0.01%
2021/12/10	5.5	75.97	0	0.00	75.90	5.5	20,383	0.03%
2021/12/09	0	0.00	1	75.80	76.00	-1	20,596	0.00%
2021/12/08	2.1	75.59	11.9	75.75	76.00	-9.8	21,110	-0.05%
2021/12/07	1.2	74.48	3	74.93	75.30	-1.9	20,922	-0.01%
2021/12/06	0	73.90	2	74.20	74.10	-2	20,895	-0.01%
2021/12/03	1.1	74.20	0	0.00	73.90	1.1	21,114	0.01%
2021/12/02	8.1	73.55	2	73.80	73.70	6.1	21,136	0.03%
2021/12/01	0	0.00	0.7	73.50	74.10	-0.7	21,743	0.00%
2021/11/30	21.6	73.34	1.5	73.62	73.10	20.1	22,098	0.09%
2021/11/29	13.1	73.50	1.5	73.83	73.50	11.6	21,815	0.05%
2021/11/26	21.1	74.34	4	74.40	74.20	17.1	21,766	0.08%
2021/11/25	2	74.25	1	74.40	74.30	1	21,798	0.00%
2021/11/24	23.2	74.59	2	75.05	74.40	21.2	22,013	0.10%
2021/11/23	7.4	74.55	1	74.20	74.30	6.4	22,200	0.03%
2021/11/22	4	74.43	1.2	74.45	74.40	2.8	22,115	0.01%
2021/11/19	9.9	75.39	1.3	75.43	74.80	8.6	22,104	0.04%
2021/11/18	5.8	76.27	5.9	76.66	76.40	-0.1	22,093	0.00%
2021/11/17	7	75.00	13.2	75.35	76.10	-6.3	22,097	-0.03%
2021/11/16	6.1	73.85	2	73.55	74.00	4.1	21,727	0.02%
2021/11/15	22.9	74.18	7	74.00	74.00	15.9	21,793	0.07%
2021/11/12	3	73.27	2	73.30	73.30	1	21,758	0.00%
2021/11/11	1.1	73.02	2.3	73.12	73.00	-1.2	21,928	-0.01%
2021/11/10	1.1	72.83	2	72.90	73.00	-0.9	22,005	0.00%
2021/11/09	20	73.13	0	0.00	73.10	20	21,976	0.09%
2021/11/08	21.3	73.55	1	73.50	73.60	20.3	22,005	0.09%
2021/11/05	6	72.17	0	0.00	72.50	6	22,472	0.03%
2021/11/04	0.3	72.90	60	72.60	72.50	-59.7	22,426	-0.27%
2021/11/03	51.5	72.60	2	72.50	72.70	49.5	22,518	0.22%
2021/11/02	66.6	73.06	106.5	72.89	72.60	-39.8	22,465	-0.18%	大賣/
2021/11/01	31.3	73.11	86.6	73.18	73.10	-55.3	22,134	-0.25%
2021/10/29	5.8	73.54	32.8	73.50	73.60	-27	21,917	-0.12%
2021/10/28	4	74.58	0	0.00	74.50	4	21,354	0.02%
2021/10/27	71.1	74.82	30	74.72	75.00	41.1	21,533	0.19%
2021/10/26	50	75.50	11.1	75.31	75.50	38.9	21,825	0.18%
2021/10/25	12	74.77	10.1	74.80	74.80	1.9	21,970	0.01%
2021/10/22	4	74.25	5	74.20	74.10	-1	22,412	0.00%
2021/10/20	15.1	74.50	4	74.40	74.30	11.1	23,928	0.05%
2021/10/19	0.1	75.30	1	75.20	74.80	-0.9	24,513	0.00%
2021/10/18	5	75.10	0	0.00	75.10	5	25,018	0.02%
2021/10/15	0.1	75.40	2	75.35	75.10	-1.9	25,417	-0.01%
2021/10/14	20	74.50	47	74.81	74.40	-27	25,773	-0.10%
2021/10/13	32	74.50	61	74.60	74.50	-29	26,599	-0.11%
2021/10/12	51.2	74.11	22	74.16	74.80	29.2	27,409	0.11%
2021/10/08	31	75.30	35	75.56	75.30	-4	27,716	-0.01%
2021/10/07	26	75.55	26	75.62	75.50	0	28,192	0.00%
2021/10/06	15.2	74.10	18	74.78	74.70	-2.8	28,474	-0.01%
2021/10/05	49	73.54	7	73.74	73.80	42	29,237	0.14%
2021/10/04	3	74.53	12	75.58	74.40	-9	29,236	-0.03%
2021/10/01	48.5	75.81	41	75.52	75.40	7.5	29,267	0.03%
2021/09/30	0	0.00	7	76.80	76.70	-7	28,911	-0.02%
2021/09/29	8.1	76.83	2	76.65	76.70	6.1	28,935	0.02%
2021/09/28	21	77.19	20	77.30	77.50	1	28,835	0.00%
2021/09/27	12	77.62	10.2	77.90	77.70	1.8	28,897	0.01%
2021/09/24	23	77.60	10	77.90	77.50	13	28,910	0.05%
2021/09/23	48.1	77.66	40.4	77.80	77.40	7.7	29,021	0.03%
2021/09/22	46.4	76.47	84.4	76.67	77.10	-38.1	29,044	-0.13%
2021/09/17	8.4	79.56	1	79.20	78.80	7.4	28,590	0.03%
2021/09/16	37.1	80.59	30.1	80.70	80.70	7	28,189	0.02%
2021/09/15	0	0.00	72	80.80	81.40	-72	28,051	-0.26%
2021/09/14	57.6	81.60	51.9	82.22	80.80	5.7	27,943	0.02%
2021/09/13	44	81.70	37	79.12	81.40	7	27,843	0.03%
2021/09/10	1	77.50	0	0.00	77.60	1	27,755	0.00%
2021/09/09	14.4	76.70	25.7	77.04	77.40	-11.3	28,035	-0.04%
2021/09/08	87.2	77.20	0.4	77.70	77.40	86.8	27,917	0.31%
2021/09/07	18.2	77.46	56.1	78.03	78.10	-37.9	27,716	-0.14%
2021/09/06	80.1	77.47	103	77.70	77.20	-22.9	27,656	-0.08%	大賣/
2021/09/03	19.1	83.78	29	84.61	84.80	-9.9	27,059	-0.04%
2021/09/02	154.5	83.52	30	83.73	82.70	124.5	26,702	0.47%	大買/鉅額交易
2021/09/01	15.3	84.62	0	0.00	84.20	15.3	26,371	0.06%
2021/08/31	0.1	83.84	91	83.97	85.00	-90.9	26,181	-0.35%
2021/08/30	3.1	84.09	76	83.81	84.80	-72.9	25,889	-0.28%
2021/08/27	105.1	82.42	55	82.07	83.50	50.1	25,694	0.19%	大買/
2021/08/26	0.2	80.87	100.1	80.50	81.30	-100	25,664	-0.39%
2021/08/25	170.2	80.67	29.1	80.57	80.80	141.1	25,798	0.55%	大買/鉅額交易
2021/08/24	35	79.69	14	79.68	80.40	21	25,725	0.08%
2021/08/23	1	79.00	77	77.88	79.00	-76	25,584	-0.30%
2021/08/20	1	76.20	16	76.44	76.50	-15	25,472	-0.06%
2021/08/19	77	77.55	2	77.40	77.00	75	26,040	0.29%
2021/08/18	35	77.38	44	77.84	78.00	-9	25,902	-0.03%
2021/08/17	50.1	77.40	130	77.60	78.20	-79.9	26,016	-0.31%	大賣/
2021/08/16	52.9	76.93	3	77.20	76.50	49.9	25,957	0.19%
2021/08/13	56.1	78.17	21	78.48	78.10	35.1	26,571	0.13%
2021/08/12	34	79.16	101	78.50	78.80	-67	26,794	-0.25%	大賣/
2021/08/11	125.5	77.92	58.7	78.23	79.20	66.8	27,129	0.25%	大買/
2021/08/10	30.2	76.13	0	0.00	76.00	30.2	27,455	0.11%
2021/08/09	96.1	75.22	104.1	75.49	76.10	-8	28,302	-0.03%	大賣/
2021/08/06	43.4	75.63	35	75.76	76.00	8.4	28,733	0.03%
2021/08/05	21.1	76.01	22	76.19	76.30	-0.9	29,698	0.00%
2021/08/04	2.4	76.09	2	76.25	76.30	0.4	31,868	0.00%
2021/08/03	7	76.11	19	76.22	76.40	-12	33,264	-0.04%
2021/08/02	68	74.81	59	75.19	76.50	9	34,382	0.03%
2021/07/30	16.3	75.07	2	75.10	75.00	14.3	34,549	0.04%
2021/07/29	13	75.55	2	75.45	75.80	11	34,671	0.03%
2021/07/28	30.3	75.87	87	74.75	75.60	-56.7	35,189	-0.16%
2021/07/27	57.3	76.54	220.2	76.31	76.40	-162.9	35,754	-0.46%	大賣/鉅額交易
2021/07/26	33.4	80.13	87.3	82.00	78.50	-53.9	36,651	-0.15%
2021/07/23	38.5	84.06	2.2	84.09	85.00	36.3	35,783	0.10%
2021/07/22	49.3	82.97	224.2	83.49	84.10	-175	35,413	-0.49%	大賣/鉅額交易
2021/07/21	35.3	81.78	85	81.88	81.80	-49.7	35,067	-0.14%
2021/07/20	74.4	81.50	58	81.89	81.50	16.4	35,157	0.05%
2021/07/19	50.2	83.49	65.1	83.76	83.00	-14.9	34,832	-0.04%
2021/07/16	359.2	80.84	340	80.38	82.90	19.2	34,503	0.06%	大買/大賣/
2021/07/15	171.1	79.37	70.3	79.65	79.50	100.8	33,951	0.30%	大買/
2021/07/14	130.3	77.60	158	77.21	78.10	-27.7	33,901	-0.08%	大買/大賣/
2021/07/13	45.1	77.35	73	76.32	76.20	-28	33,916	-0.08%
2021/07/12	118.3	77.57	18.7	78.32	76.10	99.6	33,786	0.29%	大買/
2021/07/09	78.2	74.22	62	74.11	74.20	16.2	33,694	0.05%
2021/07/08	21	74.31	34	74.53	74.80	-13	33,692	-0.04%
2021/07/07	15	73.97	26	73.94	74.00	-11	33,896	-0.03%
2021/07/06	2	74.00	131	73.89	73.70	-129	34,220	-0.38%	大賣/鉅額交易
2021/07/05	36	73.69	57	73.79	73.90	-21	34,315	-0.06%
2021/07/02	43.1	73.49	0	0.00	72.90	43.1	34,431	0.13%
2021/07/01	1.1	73.51	0	0.00	73.40	1.1	34,570	0.00%
2021/06/30	10	73.71	3	73.80	73.90	7	34,764	0.02%
2021/06/29	7.1	72.39	8	72.53	72.60	-1	35,045	0.00%
2021/06/28	16.3	73.35	2	73.20	73.20	14.3	35,424	0.04%
2021/06/25	20.2	72.31	26.3	72.90	72.90	-6.1	35,800	-0.02%
2021/06/24	0.2	71.90	23	71.77	71.90	-22.9	35,812	-0.06%
2021/06/23	42.1	70.94	64	71.24	71.80	-21.9	36,140	-0.06%
2021/06/22	0	0.00	19	70.67	70.70	-19	36,335	-0.05%
2021/06/21	24.9	70.23	10	70.00	70.00	14.9	36,352	0.04%
2021/06/18	28.4	71.74	31	71.31	71.30	-2.6	36,089	-0.01%
2021/06/17	52.2	72.14	0	0.00	72.30	52.2	35,879	0.15%
2021/06/16	44.6	72.83	12	72.58	72.60	32.6	36,428	0.09%
2021/06/15	2	73.05	0	0.00	73.00	2	36,476	0.01%
2021/06/11	3.3	74.00	34.1	73.92	73.80	-30.9	36,693	-0.08%
2021/06/10	30	73.23	26	73.70	73.80	4	36,729	0.01%
2021/06/09	22	73.19	2	73.05	72.90	20	37,125	0.05%
2021/06/08	20	73.90	29	73.27	73.70	-9	37,549	-0.02%
2021/06/07	30	72.05	13	72.69	73.20	17	38,854	0.04%
2021/06/04	32	72.80	22	72.89	72.90	10	39,203	0.03%
2021/06/03	33	73.80	20	73.50	73.60	13	39,914	0.03%
2021/06/02	12	73.53	13	73.58	74.50	-1	40,087	0.00%
2021/06/01	53	72.43	4	72.30	73.00	49	39,920	0.12%
2021/05/31	33.3	72.30	0	0.00	72.30	33.3	40,115	0.08%
2021/05/28	2	72.10	31	71.55	72.00	-29	40,194	-0.07%
2021/05/27	31	71.06	1	70.60	71.60	30	40,267	0.07%
2021/05/26	1	71.50	31	71.43	71.60	-30	40,456	-0.07%
2021/05/25	23	72.42	15	72.18	71.90	8	41,177	0.02%
2021/05/24	19.3	71.41	10	71.51	72.00	9.3	41,309	0.02%
2021/05/21	24	73.83	26	72.31	72.00	-2	41,400	0.00%
2021/05/20	6.1	70.29	33	69.99	70.20	-26.9	40,820	-0.07%
2021/05/19	58.3	71.41	11	70.79	70.60	47.3	40,702	0.12%
2021/05/18	5	69.12	89.8	68.58	71.40	-84.8	40,660	-0.21%
2021/05/17	119	67.05	63	67.19	65.60	56	40,601	0.14%	大買/
2021/05/14	22.5	69.71	64	69.90	69.60	-41.5	39,774	-0.10%
2021/05/13	113.4	68.84	136.2	69.00	68.60	-22.8	39,246	-0.06%	大買/大賣/
2021/05/12	100	70.71	128.3	70.34	70.00	-28.3	38,421	-0.07%	大賣/
2021/05/11	269.6	76.77	264	76.32	74.80	5.6	36,694	0.02%	大買/大賣/
2021/05/10	206	73.02	159.3	73.74	76.60	46.7	35,260	0.13%	大買/大賣/
2021/05/07	47	70.47	47.4	70.47	70.80	-0.4	34,384	0.00%
2021/05/06	33	69.67	91	69.55	69.60	-58	34,193	-0.17%
2021/05/05	182.4	68.74	156.4	69.34	69.50	26	33,736	0.08%	大買/大賣/
2021/05/04	185	67.73	133	68.76	67.40	52	33,156	0.16%	大買/大賣/
2021/05/03	48.9	69.69	209	70.03	68.80	-160.1	32,463	-0.49%	大賣/鉅額交易
2021/04/29	4	64.38	2	64.40	64.20	2	31,048	0.01%
2021/04/28	28	64.91	52	65.40	65.10	-24	30,854	-0.08%
2021/04/27	50	64.40	12	64.46	64.90	38	30,724	0.12%
2021/04/26	41	63.64	32.2	63.86	64.10	8.8	30,536	0.03%
2021/04/23	0	0.00	60.7	61.30	61.30	-60.7	30,234	-0.20%
2021/04/22	5	61.32	71	60.88	61.10	-66	30,326	-0.22%
2021/04/21	23	61.18	22	61.59	61.40	1	30,017	0.00%
2021/04/20	148	62.14	8	62.20	61.80	140	30,043	0.47%	大買/鉅額交易
2021/04/19	41	60.52	79	61.01	61.80	-38	30,178	-0.13%
2021/04/16	49	59.46	43	59.71	60.00	6	30,110	0.02%
2021/04/15	141.6	59.01	55	59.22	60.00	86.6	30,284	0.29%	大買/
2021/04/14	7	57.04	32	57.03	57.10	-25	29,598	-0.08%
2021/04/13	44	58.46	63.3	57.91	57.80	-19.3	29,559	-0.07%
2021/04/12	80.3	57.98	17	57.73	58.00	63.3	29,197	0.22%
2021/04/09	5	56.30	2	56.75	56.40	3	28,971	0.01%
2021/04/08	13	57.09	22	56.95	56.90	-9	28,985	-0.03%
2021/04/07	3	57.00	22	57.26	57.50	-19	29,180	-0.07%
2021/04/06	8.8	57.59	90	57.49	57.30	-81.3	28,913	-0.28%
2021/04/01	46.1	57.87	31	57.79	57.80	15.1	28,624	0.05%
2021/03/31	101.7	57.50	23	57.15	56.80	78.7	28,086	0.28%	大買/
2021/03/30	2	56.80	67	56.00	56.80	-65	27,757	-0.23%
2021/03/29	61	55.80	3	55.83	55.90	58	27,361	0.21%
2021/03/26	27	55.66	12	55.49	55.50	15	27,328	0.05%
2021/03/25	7	55.13	6	55.02	55.30	1	27,357	0.00%
2021/03/24	4	54.45	1	54.50	54.40	3	27,212	0.01%
2021/03/23	12	54.62	2	54.40	54.50	10	27,030	0.04%
2021/03/22	3	53.50	24	53.43	53.90	-21	26,920	-0.08%
2021/03/19	25	54.09	59	53.70	53.70	-34	27,234	-0.12%
2021/03/18	6	54.83	2	55.20	54.40	4	26,995	0.01%
2021/03/17	6	54.50	58	54.55	54.50	-52	27,457	-0.19%
2021/03/16	1	55.40	31	55.31	55.40	-30	27,420	-0.11%
2021/03/15	52.3	55.81	76	55.81	55.50	-23.7	27,388	-0.09%
2021/03/12	56	55.05	43	55.16	54.90	13	27,099	0.05%
2021/03/11	127.3	55.70	49	56.05	55.40	78.3	26,922	0.29%	大買/
2021/03/10	5	53.62	91	53.45	54.00	-86	25,773	-0.33%
2021/03/09	71.3	53.21	125.3	53.48	53.70	-54	25,454	-0.21%	大賣/
2021/03/08	102.3	52.06	104	52.03	52.10	-1.7	24,877	-0.01%	大買/大賣/
2021/03/05	4	50.58	2	50.80	50.80	2	24,534	0.01%
2021/03/04	21	51.15	20	50.60	50.60	1	25,238	0.00%
2021/03/03	35	51.09	70	50.94	51.00	-35	25,089	-0.14%
2021/03/02	41.3	50.96	1	50.00	50.10	40.3	24,982	0.16%
2021/02/26	31.3	50.28	45	50.81	49.90	-13.7	24,694	-0.06%
2021/02/25	54.3	51.70	50	51.05	51.70	4.3	23,847	0.02%
2021/02/24	41	50.02	42	50.06	50.00	-1	23,128	0.00%
2021/02/23	0	0.00	33.2	49.38	49.75	-33.2	22,937	-0.14%
2021/02/22	23.1	49.24	32	49.59	48.95	-8.9	22,702	-0.04%
2021/02/19	1	49.00	20	48.90	49.10	-19	22,644	-0.08%
2021/02/18	61	49.96	46.1	49.85	49.20	14.9	22,724	0.07%
2021/02/17	48	48.89	87	48.61	48.90	-39	22,516	-0.17%
2021/02/05	1.1	46.96	8.2	47.05	46.90	-7.1	21,815	-0.03%
2021/02/04	3	47.15	0	0.00	47.10	3	22,053	0.01%
2021/02/03	1	47.30	1	47.50	47.60	0	22,835	0.00%
2021/02/02	1	46.25	34	47.27	47.25	-33	22,979	-0.14%
2021/02/01	10	45.70	1	45.55	45.95	9	22,665	0.04%
2021/01/29	20	45.83	17	46.00	45.55	3	22,644	0.01%
2021/01/28	9	46.11	0	0.00	46.20	9	22,410	0.04%
2021/01/27	2	46.65	20	46.65	46.80	-18	22,191	-0.08%
2021/01/26	1	46.60	1	46.65	46.50	0	22,119	0.00%
2021/01/25	25.3	47.09	6	47.12	47.40	19.3	21,928	0.09%
2021/01/22	0	0.00	11	46.45	46.25	-11	21,726	-0.05%
2021/01/21	20	46.58	11	46.28	46.20	9	21,634	0.04%
2021/01/20	12	46.86	2	46.75	46.20	10	21,583	0.05%
2021/01/19	0	0.00	16	47.07	47.25	-16	21,378	-0.07%
2021/01/18	14	46.92	92	46.65	46.95	-78	21,305	-0.37%
2021/01/15	7	47.76	7	48.35	47.60	0	21,046	0.00%
2021/01/14	19	48.39	5	48.16	48.45	14	20,910	0.07%
2021/01/13	74	48.07	16	48.04	48.30	58	20,703	0.28%
2021/01/12	24	48.19	45.1	48.08	47.75	-21.1	20,349	-0.10%
2021/01/11	138	47.40	2	48.00	47.40	136	19,832	0.69%	大買/鉅額交易
2021/01/08	5	46.35	5	47.17	47.45	0	19,420	0.00%
2021/01/07	0	0.00	2	46.38	46.20	-2	18,928	-0.01%
2021/01/06	31	45.70	10	45.60	45.60	21	18,827	0.11%
2021/01/04	10	46.40	0	0.00	46.25	10	18,599	0.05%
2020/12/31	2	46.73	98	46.72	46.75	-96	18,506	-0.52%
2020/12/30	4	46.23	3	46.65	46.90	1	18,315	0.01%
2020/12/29	5.1	45.58	1	45.50	45.50	4.1	17,978	0.02%
2020/12/28	0	0.00	14	45.30	45.55	-14	18,096	-0.08%
2020/12/25	2.2	45.46	6	45.55	45.50	-3.8	18,122	-0.02%
2020/12/24	1.5	45.15	28	45.84	45.55	-26.5	18,141	-0.15%
2020/12/23	0	0.00	10	44.65	44.80	-10	17,948	-0.06%
2020/12/22	25.1	45.12	8	45.15	44.90	17.1	17,960	0.10%
2020/12/21	27	45.46	22	45.36	45.50	5	18,211	0.03%
2020/12/18	8	46.05	0.3	46.30	46.00	7.8	18,064	0.04%
2020/12/17	11	46.30	39	46.14	46.20	-28	17,979	-0.16%
2020/12/16	0	0.00	7	46.38	46.35	-7	18,050	-0.04%
2020/12/15	39	45.94	15	45.85	45.85	24	18,040	0.13%
2020/12/14	38	47.86	39	47.34	47.30	-1	17,640	-0.01%
2020/12/11	120.3	47.13	47	47.36	47.20	73.3	17,326	0.42%	大買/
2020/12/10	1	45.50	39	45.88	45.65	-38	16,697	-0.23%
2020/12/09	11	45.00	1	45.00	45.10	10	16,532	0.06%
2020/12/08	11	44.95	3	45.00	45.40	8	16,584	0.05%
2020/12/07	0	0.00	6	45.25	45.60	-6	16,494	-0.04%
2020/12/04	0	0.00	1	45.15	45.15	-1	16,320	-0.01%
2020/12/03	10	44.48	0	0.00	44.45	10	16,105	0.06%
2020/12/02	3	44.58	0	0.00	44.55	3	15,890	0.02%
2020/12/01	7	44.51	2	44.78	44.80	5	15,675	0.03%
2020/11/30	1	44.60	1	44.90	44.30	0	15,570	0.00%
2020/11/27	0	0.00	1	45.75	45.65	-1	14,834	-0.01%
2020/11/26	20	45.65	6	45.50	45.60	14	14,746	0.09%
2020/11/25	0	0.00	4	45.40	45.15	-4	14,672	-0.03%
2020/11/24	20	44.95	0	0.00	44.95	20	14,637	0.14%
2020/11/20	5	44.45	6	45.15	44.90	-1	14,590	-0.01%
2020/11/19	2	45.28	1	45.35	45.25	1	14,975	0.01%
2020/11/18	5	45.60	5	45.50	45.50	0	14,881	0.00%
2020/11/17	20	45.75	8.3	45.54	45.55	11.7	14,877	0.08%
2020/11/16	21	45.89	13	45.41	45.55	8	14,813	0.05%
2020/11/13	0	0.00	3	45.30	45.30	-3	14,784	-0.02%
2020/11/12	21	45.19	1	45.00	45.20	20	14,647	0.14%
2020/11/11	14.4	44.70	27	44.85	45.55	-12.6	14,376	-0.09%
2020/11/10	0	0.00	21	43.25	43.60	-21	13,554	-0.15%
2020/11/09	0	0.00	2	42.70	42.70	-2	13,328	-0.02%
2020/11/06	0	0.00	12	41.90	41.95	-12	13,253	-0.09%
2020/11/05	5	41.70	1	41.70	41.65	4	13,504	0.03%
2020/11/04	5	41.50	0	0.00	41.65	5	13,527	0.04%
2020/11/03	1	41.50	1	41.60	41.60	0	13,592	0.00%
2020/11/02	6	41.12	0	0.00	41.45	6	13,664	0.04%
2020/10/30	4	40.65	0	0.00	40.70	4	13,672	0.03%
2020/10/29	3	40.78	0	0.00	40.75	3	13,549	0.02%
2020/10/28	2	41.13	0	0.00	41.35	2	13,517	0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/26	1	41.55	0	0.00	41.70	1	13,648	0.01%
2020/10/23	1	41.35	0	0.00	41.40	1	13,717	0.01%
2020/10/21	5	41.50	0	0.00	41.40	5	13,621	0.04%
2020/10/20	20	41.33	0	0.00	41.40	20	13,680	0.15%
2020/10/19	2	41.60	0.3	41.50	41.45	1.8	13,652	0.01%
2020/10/16	5	41.35	0	0.00	41.35	5	13,717	0.04%
2020/10/15	3	41.50	0	0.00	41.30	3	13,830	0.02%
2020/10/13	1	41.50	0	0.00	41.45	1	13,582	0.01%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/10/05	2	41.65	0	0.00	41.20	2	13,460	0.01%
2020/09/30	10	41.90	0	0.00	41.90	10	13,544	0.07%
2020/09/28	0.2	41.35	0	0.00	41.30	0.2	13,654	0.00%
2020/09/25	5	40.85	2	40.80	40.80	3	13,727	0.02%
2020/09/24	39	40.69	0	0.00	40.60	39	13,700	0.28%
2020/09/23	6	41.62	0	0.00	41.75	6	13,275	0.05%
2020/09/22	8	41.90	4	42.00	41.90	4	13,140	0.03%
2020/09/21	1	42.75	0	0.00	42.40	1	13,295	0.01%
2020/09/18	3	42.85	0	0.00	42.85	3	13,252	0.02%
2020/09/17	1	43.20	0	0.00	43.25	1	13,119	0.01%
2020/09/15	1	43.65	22	43.74	43.75	-21	13,018	-0.16%
2020/09/14	1	43.50	2	43.65	43.65	-1	13,087	-0.01%
2020/09/11	1	43.35	6	43.40	43.45	-5	13,010	-0.04%
2020/09/10	0	0.00	7	42.95	43.05	-7	12,965	-0.05%
2020/09/09	9	41.82	1	41.95	42.25	8	12,854	0.06%
2020/09/08	0	0.00	1	42.50	42.50	-1	12,825	-0.01%
2020/09/03	0	0.00	10	42.75	42.75	-10	13,311	-0.08%
2020/09/02	11	42.15	0	0.00	42.20	11	13,346	0.08%
2020/08/28	1	43.35	1	43.30	43.30	0	13,213	0.00%
2020/08/26	0	0.00	2	43.30	43.40	-2	13,235	-0.02%
2020/08/25	1	43.25	20	43.21	43.40	-19	13,156	-0.14%
2020/08/24	0.1	41.75	20	41.95	41.70	-19.9	12,833	-0.16%
2020/08/21	22	41.79	0	0.00	41.80	22	12,897	0.17%
2020/08/20	7	41.96	0	0.00	41.40	7	12,766	0.05%
2020/08/19	0	0.00	2	43.10	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	107	42.46	42.55	-107	12,493	-0.86%	大賣/鉅額交易
2020/08/17	100	42.42	0	0.00	42.50	100	12,560	0.80%
2020/08/14	0	0.00	50	41.60	41.85	-50	12,580	-0.40%
2020/08/13	50	41.90	0	0.00	42.00	50	12,658	0.39%
2020/08/12	1	41.90	0	0.00	41.85	1	12,773	0.01%
2020/08/11	0	0.00	1	41.95	41.75	-1	12,660	-0.01%
2020/08/10	0.1	41.75	1	41.55	41.75	-0.9	12,546	-0.01%
2020/08/07	1	41.15	4	41.45	41.15	-3	12,544	-0.02%
2020/08/06	0	0.00	1	41.75	41.55	-1	12,531	-0.01%
2020/08/04	4.3	41.30	0	0.00	41.30	4.3	12,604	0.03%
2020/07/31	1	41.65	0	0.00	41.75	1	12,603	0.01%
2020/07/30	1	41.85	1	42.00	42.20	0	12,463	0.00%
2020/07/29	0	0.00	1	42.45	41.80	-1	12,418	-0.01%
2020/07/27	0	0.00	102	41.95	41.80	-102	12,746	-0.80%	大賣/鉅額交易
2020/07/24	1	42.00	0	0.00	42.00	1	12,880	0.01%
2020/07/23	1	42.70	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	1	43.00	43.10	-1	12,889	-0.01%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/17	5	42.90	0	0.00	42.80	5	12,866	0.04%
2020/07/16	0.2	42.70	2	42.83	42.85	-1.8	13,060	-0.01%
2020/07/15	0	0.00	21	42.95	42.80	-21	13,046	-0.16%
2020/07/14	1	42.70	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0	0.00	3	42.92	43.00	-3	13,365	-0.02%
2020/07/10	0	0.00	2	42.45	42.40	-2	13,490	-0.01%
2020/07/09	102	43.49	6	43.54	42.80	96	13,702	0.70%	大買/
2020/07/07	1	43.05	1	43.75	43.30	0	13,722	0.00%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	1	42.65	42.80	-1	13,867	-0.01%
2020/07/01	2	42.05	0	0.00	42.30	2	14,311	0.01%
2020/06/30	2	43.93	4	43.88	43.90	-2	14,307	-0.01%
2020/06/29	6	43.65	0	0.00	43.80	6	14,241	0.04%
2020/06/23	6	43.80	0	0.00	44.00	6	14,476	0.04%
2020/06/22	2	43.48	0	0.00	43.60	2	14,552	0.01%
2020/06/19	10	43.80	0	0.00	43.60	10	14,773	0.07%
2020/06/18	1	43.60	11	43.87	43.85	-10	14,934	-0.07%
2020/06/16	0	0.00	3	44.18	44.10	-3	15,493	-0.02%
2020/06/15	2	43.40	1	43.35	43.10	1	16,095	0.01%
2020/06/12	18	43.03	5.2	43.06	43.25	12.8	16,407	0.08%
2020/06/11	7	43.75	121.3	44.85	43.60	-114.3	16,848	-0.68%	大賣/鉅額交易
2020/06/10	122.5	44.64	21	44.70	44.60	101.5	17,044	0.60%	大買/鉅額交易
2020/06/09	0	0.00	4	44.05	44.00	-4	17,833	-0.02%
2020/06/08	20	43.75	2.1	43.85	43.85	17.9	18,181	0.10%
2020/06/05	0	0.00	10	43.55	43.50	-10	18,324	-0.05%
2020/06/04	1	43.65	0	0.00	43.55	1	18,566	0.01%
2020/06/03	3	43.33	52	43.40	43.55	-49	18,973	-0.26%
2020/06/01	1	42.95	1	42.90	42.50	0	18,967	0.00%
2020/05/28	10	42.48	0	0.00	42.05	10	18,742	0.05%
2020/05/27	1	42.65	0	0.00	42.65	1	18,852	0.01%
2020/05/26	0	0.00	7	42.56	42.45	-7	18,940	-0.04%
2020/05/25	1	41.05	1	41.85	41.70	0	18,867	0.00%
2020/05/22	7	42.27	0	0.00	41.70	7	18,881	0.04%
2020/05/21	1.2	42.35	0	0.00	42.70	1.2	18,910	0.01%
2020/05/20	120	42.30	125	42.30	42.25	-5	18,801	-0.03%	大買/大賣/
2020/05/19	0	0.00	19	41.97	42.00	-19	18,690	-0.10%
2020/05/18	5	41.05	100	41.04	41.20	-95	18,448	-0.51%
2020/05/15	6	41.10	2	41.08	41.15	4	18,430	0.02%
2020/05/14	52	40.80	10	40.63	40.55	42	18,263	0.23%
2020/05/13	2	40.95	0	0.00	40.95	2	18,156	0.01%
2020/05/12	7	40.93	0	0.00	41.20	7	18,167	0.04%
2020/05/11	15	41.17	7	41.18	41.20	8	18,225	0.04%
2020/05/07	0	0.00	1	40.60	40.50	-1	18,279	-0.01%
2020/05/05	7	40.65	0	0.00	40.65	7	18,380	0.04%
2020/05/04	23	40.68	10	40.88	40.75	13	18,411	0.07%
2020/04/30	120	41.80	130	42.16	42.30	-10	18,225	-0.05%	大買/大賣/
2020/04/29	0	0.00	5	41.22	41.05	-5	18,188	-0.03%
2020/04/27	0	0.00	8	39.88	40.10	-8	18,723	-0.04%
2020/04/23	0	0.00	2	39.90	39.60	-2	18,723	-0.01%
2020/04/22	3	38.58	0	0.00	39.45	3	18,721	0.02%
2020/04/21	10	39.24	3	39.05	39.00	7	18,670	0.04%
2020/04/17	1	40.60	4	41.11	40.60	-3	18,610	-0.02%
2020/04/16	1	40.20	0	0.00	40.20	1	18,482	0.01%
2020/04/15	3	40.90	10	40.80	41.05	-7	18,295	-0.04%
2020/04/14	2	40.35	8	40.21	40.65	-6	18,190	-0.03%
2020/04/13	13	39.53	10	39.78	39.50	3	18,003	0.02%
2020/04/10	0	0.00	3	39.32	39.20	-3	17,881	-0.02%
2020/04/08	3	37.93	7	38.09	37.95	-4	17,642	-0.02%
2020/04/07	12	37.33	0	0.00	37.25	12	17,403	0.07%
2020/04/06	2	37.00	1	37.20	37.30	1	17,181	0.01%
2020/04/01	4	37.50	1	37.35	37.40	3	16,908	0.02%
2020/03/31	2	37.50	0	0.00	37.55	2	16,767	0.01%
2020/03/27	2	37.98	33	38.15	38.30	-31	16,359	-0.19%
2020/03/25	1	37.15	21	37.15	37.10	-20	16,112	-0.12%
2020/03/24	0	0.00	2	36.90	36.25	-2	15,922	-0.01%
2020/03/20	116	35.63	3	36.30	37.50	113	15,842	0.71%	大買/鉅額交易
2020/03/19	13	35.40	5	35.50	34.85	8	15,428	0.05%
2020/03/18	6	37.13	0	0.00	36.85	6	15,332	0.04%
2020/03/17	17	37.46	348	37.13	37.35	-331	15,127	-2.19%	大賣/鉅額交易
2020/03/16	9	38.88	2	39.35	38.05	7	14,810	0.05%
2020/03/13	32	38.13	37	38.16	39.65	-5	14,425	-0.03%
2020/03/12	19	40.78	0	0.00	40.50	19	13,472	0.14%
2020/03/11	1	42.40	0	0.00	42.15	1	13,056	0.01%
2020/03/10	3	42.52	0	0.00	42.35	3	13,022	0.02%
2020/03/09	63	42.46	50	42.38	42.35	13	12,848	0.10%
2020/03/06	6	44.18	0	0.00	44.20	6	12,372	0.05%
2020/03/05	0	0.00	2	44.98	45.15	-2	12,347	-0.02%
2020/03/04	1	44.20	6	44.11	44.45	-5	12,451	-0.04%
2020/03/03	1	44.20	0	0.00	44.15	1	12,548	0.01%
2020/03/02	1	43.75	1	43.65	43.95	0	12,678	0.00%
2020/02/27	2	44.43	2	44.43	44.45	0	13,147	0.00%
2020/02/26	2	44.48	0	0.00	44.70	2	13,411	0.01%
2020/02/25	1	44.75	0	0.00	44.95	1	13,301	0.01%
2020/02/24	6	45.09	0	0.00	45.00	6	13,338	0.04%
2020/02/21	0	0.00	1	45.90	45.70	-1	13,244	-0.01%
2020/02/18	0	0.00	18	46.00	46.00	-18	13,310	-0.14%
2020/02/17	2	45.80	0	0.00	45.95	2	13,316	0.02%
2020/02/14	0	0.00	9	46.06	46.15	-9	13,329	-0.07%
2020/02/12	1	46.60	14	46.58	46.35	-13	13,455	-0.10%
2020/02/11	2	45.85	11	45.95	46.00	-9	13,347	-0.07%
2020/02/07	1	45.30	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	0.00	10	45.75	46.00	-10	14,017	-0.07%
2020/02/05	10	44.95	0	0.00	45.40	10	13,961	0.07%
2020/02/04	1	44.10	1	44.60	45.05	0	13,912	0.00%
2020/02/03	22	44.08	4	44.38	44.15	18	13,979	0.13%
2020/01/31	1	45.10	0	0.00	45.05	1	13,806	0.01%
2020/01/30	15	44.83	0	0.00	45.00	15	13,719	0.11%
2020/01/20	2	47.05	0	0.00	47.10	2	13,126	0.02%
2020/01/17	0	0.00	20	47.11	47.15	-20	13,064	-0.15%
2020/01/16	1	46.70	0	0.00	46.90	1	12,986	0.01%
2020/01/15	0	0.00	2	46.80	46.80	-2	12,907	-0.02%
2020/01/14	0	0.00	7	46.92	47.00	-7	12,838	-0.05%
2020/01/13	0	0.00	3	46.90	46.80	-3	12,734	-0.02%
2020/01/10	0	0.00	46	46.40	46.40	-46	12,676	-0.36%
2020/01/08	13	45.88	0	0.00	45.80	13	12,623	0.10%
2020/01/03	0.2	46.70	25	46.76	46.75	-24.8	12,558	-0.20%
2020/01/02	1.5	46.45	0	0.00	46.45	1.5	12,533	0.01%
2019/12/31	0	0.00	3	46.50	46.40	-3	12,504	-0.02%
2019/12/27	20	46.70	7	46.64	46.75	13	12,512	0.10%
2019/12/26	5	46.40	30	46.45	46.50	-25	12,435	-0.20%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	211	46.45	0	0.00	46.65	211	12,613	1.67%	大買/鉅額交易
2019/12/20	0	0.00	1	46.80	46.75	-1	12,650	-0.01%
2019/12/19	100	46.70	0	0.00	46.75	100	12,514	0.80%
2019/12/18	1	46.55	0	0.00	46.75	1	12,459	0.01%
2019/12/17	3	46.35	16	46.30	46.50	-13	12,454	-0.10%
2019/12/16	6	46.67	1	47.15	46.60	5	12,268	0.04%
2019/12/13	20.1	46.90	45	46.83	47.15	-24.9	12,136	-0.21%
2019/12/12	0	0.00	22	46.12	46.05	-22	11,685	-0.19%
2019/12/11	20	45.98	6	46.00	45.95	14	11,598	0.12%
2019/12/10	1	45.50	0	0.00	45.55	1	11,447	0.01%
2019/12/09	0	0.00	1	45.40	45.45	-1	11,404	-0.01%
2019/12/06	0	0.00	20	45.45	45.45	-20	11,572	-0.17%
2019/12/05	0	0.00	2	45.30	45.50	-2	11,663	-0.02%
2019/12/04	4	44.68	0	0.00	44.80	4	11,452	0.03%
2019/12/02	0	0.00	3	44.65	44.80	-3	11,513	-0.03%
2019/11/29	5	44.98	0	0.00	44.80	5	11,431	0.04%
2019/11/28	1	45.40	3	45.47	45.40	-2	11,208	-0.02%
2019/11/27	0	0.00	6	45.82	45.85	-6	11,107	-0.05%
2019/11/26	8	46.20	0	0.00	46.00	8	10,945	0.07%
2019/11/25	0	0.00	4	45.68	46.10	-4	10,286	-0.04%
2019/11/14	0	0.00	7	45.05	45.10	-7	9,986	-0.07%
2019/11/13	28	45.26	2	45.30	45.30	26	10,209	0.25%
2019/11/12	0.2	45.50	0	0.00	45.55	0.2	10,259	0.00%
2019/11/11	0	0.00	1	45.10	45.20	-1	10,222	-0.01%
2019/11/08	1	45.30	101	45.55	45.60	-100	10,236	-0.98%	大賣/
2019/11/07	21	45.48	45	46.12	45.50	-24	10,148	-0.24%
2019/11/06	44	45.78	54	45.80	45.85	-10	9,873	-0.10%
2019/11/05	1	45.10	1	45.05	44.95	0	9,380	0.00%
2019/11/04	4	44.78	0	0.00	44.95	4	9,414	0.04%
2019/11/01	2	44.50	1	44.75	44.55	1	9,445	0.01%
2019/10/31	80	45.19	2	44.85	44.55	78	9,553	0.82%
2019/10/30	0	0.00	1	45.40	45.45	-1	9,452	-0.01%
2019/10/29	0	0.00	1	45.25	45.45	-1	9,564	-0.01%
2019/10/28	0	0.00	1	45.25	45.30	-1	9,503	-0.01%
2019/10/24	0	0.00	3	45.45	45.55	-3	9,527	-0.03%
2019/10/23	0	0.00	16	45.14	45.20	-16	9,479	-0.17%
2019/10/22	3	45.45	21	45.28	45.50	-18	9,502	-0.19%
2019/10/18	0	0.00	2	45.30	45.25	-2	9,561	-0.02%
2019/10/16	1	44.95	7	45.18	45.25	-6	9,499	-0.06%
2019/10/15	1	44.80	9	44.89	44.95	-8	9,492	-0.08%
2019/10/14	1	44.70	0.1	44.70	44.80	0.9	9,512	0.01%
2019/10/08	0	0.00	10	44.65	44.30	-10	9,457	-0.11%
2019/10/07	0	0.00	0.1	44.05	44.00	-0.1	9,406	0.00%
2019/10/04	2	44.10	0	0.00	44.00	2	9,453	0.02%
2019/10/03	21	44.10	0	0.00	44.10	21	9,476	0.22%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	1	44.80	45.00	-1	9,586	-0.01%
2019/09/27	20	44.55	1	44.70	44.55	19	9,708	0.20%
2019/09/26	1	44.65	0	0.00	44.60	1	10,060	0.01%
2019/09/25	12	44.43	0	0.00	44.40	12	10,268	0.12%
2019/09/23	3	44.85	0	0.00	44.85	3	10,504	0.03%
2019/09/20	48	45.14	1	45.15	45.15	47	10,806	0.43%
2019/09/19	5	45.31	11	45.19	45.20	-6	10,757	-0.06%
2019/09/18	0	0.00	2.4	45.50	45.60	-2.4	10,735	-0.02%
2019/09/17	8	45.37	2	45.25	45.55	6	10,693	0.06%
2019/09/16	20.7	45.16	22	45.31	45.30	-1.3	10,762	-0.01%
2019/09/12	1	45.25	0	0.00	45.00	1	10,726	0.01%
2019/09/11	2	45.00	0	0.00	44.95	2	10,826	0.02%
2019/09/10	0	0.00	5	44.96	44.90	-5	10,813	-0.05%
2019/09/09	4	44.24	6	44.38	44.55	-2	10,670	-0.02%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	9	43.91	43.95	-9	10,660	-0.08%
2019/09/04	0	0.00	1	43.50	43.45	-1	10,519	-0.01%
2019/09/02	1	43.50	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	1	43.50	43.65	-1	10,756	-0.01%
2019/08/29	3	43.23	0	0.00	43.15	3	10,797	0.03%
2019/08/28	2	43.55	0	0.00	43.70	2	10,818	0.02%
2019/08/23	1	43.00	0	0.00	43.10	1	10,801	0.01%
2019/08/22	100	43.30	100	43.14	43.10	0	10,813	0.00%
2019/08/21	1	43.25	15	43.10	42.90	-14	11,145	-0.13%
2019/08/20	2	43.03	2	43.00	42.90	0	11,111	0.00%
2019/08/19	1	43.55	8	43.43	43.35	-7	11,128	-0.06%
2019/08/16	1	41.85	5	42.60	43.15	-4	11,048	-0.04%
2019/08/15	7	41.81	0	0.00	41.90	7	10,942	0.06%
2019/08/14	4	42.20	0	0.00	42.05	4	11,055	0.04%
2019/08/13	7	42.34	0	0.00	42.30	7	11,116	0.06%
2019/08/12	0	0.00	150	42.15	41.90	-150	11,259	-1.33%	大賣/鉅額交易
2019/08/08	1	41.95	0	0.00	41.90	1	11,569	0.01%
2019/08/07	3	41.73	0	0.00	41.65	3	11,618	0.03%
2019/08/06	14	41.36	0	0.00	41.70	14	11,901	0.12%
2019/08/05	1	42.10	140	42.03	42.00	-139	11,942	-1.16%	大賣/鉅額交易
2019/08/02	2	42.43	3	42.37	42.35	-1	11,942	-0.01%
2019/08/01	0	0.00	105	42.85	42.90	-105	12,024	-0.87%	大賣/鉅額交易
2019/07/31	2	43.25	2	43.40	43.20	0	12,042	0.00%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/24	3	43.50	0	0.00	43.45	3	12,543	0.02%
2019/07/23	2	43.65	0	0.00	43.55	2	12,576	0.02%
2019/07/19	4	43.63	0	0.00	43.50	4	12,593	0.03%
2019/07/18	3	43.45	2	43.45	43.45	1	12,590	0.01%
2019/07/17	2	43.50	0.7	43.65	43.50	1.3	12,580	0.01%
2019/07/12	4	44.01	0	0.00	43.95	4	12,723	0.03%
2019/07/11	30	44.10	0	0.00	44.20	30	12,840	0.23%
2019/07/10	0	0.00	1	44.10	44.30	-1	13,018	-0.01%
2019/07/09	2	43.95	0	0.00	44.05	2	13,055	0.02%
2019/07/08	2	44.13	0	0.00	44.20	2	13,061	0.02%
2019/07/04	4	44.49	0	0.00	44.35	4	13,236	0.03%
2019/07/03	2	46.00	0	0.00	46.10	2	13,177	0.02%
2019/07/02	0	0.00	6	46.30	46.25	-6	13,031	-0.05%
2019/07/01	2	45.95	0	0.00	46.25	2	12,781	0.02%
2019/06/27	0	0.00	11	45.85	45.80	-11	12,572	-0.09%
2019/06/26	0	0.00	1	45.40	45.40	-1	12,505	-0.01%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/24	0	0.00	2	44.90	44.90	-2	12,607	-0.02%
2019/06/21	0	0.00	5	44.60	44.45	-5	12,633	-0.04%
2019/06/20	1	44.60	0	0.00	44.65	1	12,612	0.01%
2019/06/19	0	0.00	3	44.65	44.80	-3	12,755	-0.02%
2019/06/18	10	44.30	2	44.28	44.50	8	12,656	0.06%
2019/06/17	0	0.00	7	44.21	44.10	-7	12,868	-0.05%
2019/06/14	3	43.68	0	0.00	43.55	3	13,091	0.02%
2019/06/11	0	0.00	25	44.39	44.45	-25	13,372	-0.19%
2019/06/10	20	43.80	0	0.00	44.15	20	13,370	0.15%
2019/06/05	8	43.26	0	0.00	43.10	8	13,478	0.06%
2019/06/03	22	43.00	5	43.30	43.65	17	13,451	0.13%
2019/05/31	84	42.87	81	43.05	43.25	3	13,432	0.02%
2019/05/30	7	42.64	1	42.80	42.60	6	13,379	0.04%
2019/05/29	0	0.00	3	42.40	42.45	-3	13,576	-0.02%
2019/05/28	11	42.26	0	0.00	42.30	11	13,740	0.08%
2019/05/24	10	42.32	0	0.00	42.00	10	13,806	0.07%
2019/05/23	5	42.42	0	0.00	42.50	5	13,755	0.04%
2019/05/22	4	42.51	0	0.00	42.50	4	13,835	0.03%
2019/05/21	4	42.43	0	0.00	43.05	4	13,864	0.03%
2019/05/17	1	42.10	0	0.00	41.90	1	13,636	0.01%
2019/05/16	17	42.45	10	42.05	42.00	7	13,498	0.05%
2019/05/15	14	43.34	0	0.00	43.25	14	13,362	0.10%
2019/05/14	7	43.14	0	0.00	43.15	7	13,373	0.05%
2019/05/13	19	43.97	2	43.80	43.80	17	13,270	0.13%
2019/05/10	7	44.97	0	0.00	44.60	7	13,345	0.05%
2019/05/09	21	44.76	0	0.00	44.60	21	13,436	0.16%
2019/05/08	8	45.11	0	0.00	45.05	8	13,438	0.06%
2019/05/07	11	45.55	0	0.00	45.40	11	13,491	0.08%
2019/05/06	11	45.56	0	0.00	45.60	11	13,686	0.08%
2019/05/03	5	46.30	0	0.00	46.15	5	13,628	0.04%
2019/05/02	0	0.00	33.8	46.25	46.40	-33.8	13,506	-0.25%
2019/04/30	12	45.60	2	45.70	45.60	10	13,422	0.07%
2019/04/29	0	0.00	1	45.65	45.70	-1	13,422	-0.01%
2019/04/23	2	45.25	0	0.00	45.35	2	14,182	0.01%
2019/04/19	5	45.20	0	0.00	45.20	5	14,744	0.03%
2019/04/18	42	44.78	0	0.00	45.00	42	14,768	0.28%
2019/04/16	16	45.11	0	0.00	45.30	16	14,477	0.11%
2019/04/15	0	0.00	1	45.75	45.70	-1	14,346	-0.01%
2019/04/12	0	0.00	5	45.65	45.70	-5	14,335	-0.03%
2019/04/11	2	45.60	2	45.93	45.55	0	14,325	0.00%
2019/04/09	1	45.60	0	0.00	45.75	1	14,189	0.01%
2019/04/08	5	45.49	0	0.00	45.35	5	14,074	0.04%
2019/04/02	0	0.00	25	46.05	46.00	-25	13,773	-0.18%
2019/03/28	3	44.87	0	0.00	45.10	3	13,404	0.02%
2019/03/27	29	44.98	1	45.05	44.95	28	13,331	0.21%
2019/03/26	3	45.50	0	0.00	45.50	3	13,224	0.02%
2019/03/25	58	45.64	0	0.00	45.55	58	13,349	0.43%
2019/03/22	2	46.65	0	0.00	46.40	2	13,166	0.02%
2019/03/21	1	46.85	0	0.00	46.90	1	13,054	0.01%
2019/03/20	1.1	46.81	33	47.13	47.15	-32	13,050	-0.24%
2019/03/19	5.3	46.48	12	46.53	46.95	-6.7	12,850	-0.05%
2019/03/18	0	0.00	30	45.77	46.00	-30	12,664	-0.24%
2019/03/13	1.2	45.13	0	0.00	45.25	1.2	12,434	0.01%
2019/03/12	1	45.10	1	45.15	45.00	0	12,423	0.00%
2019/03/11	2	44.55	0	0.00	44.50	2	12,436	0.02%
2019/03/08	1	44.65	0	0.00	44.70	1	12,490	0.01%
2019/03/06	11	45.18	5	45.14	45.15	6	12,732	0.05%
2019/03/05	1	45.20	0	0.00	45.10	1	12,846	0.01%
2019/03/04	1	44.65	2	45.20	45.15	-1	12,921	-0.01%
2019/02/27	43	45.39	0	0.00	45.50	43	12,758	0.34%
2019/02/26	41	45.54	15	45.60	45.45	26	12,558	0.21%
2019/02/25	10	45.14	0	0.00	45.30	10	12,239	0.08%
2019/02/22	11	45.04	10	44.95	45.00	1	12,147	0.01%
2019/02/21	0	0.00	1	45.05	45.10	-1	12,083	-0.01%
2019/02/20	7	44.89	0	0.00	45.05	7	12,003	0.06%
2019/02/19	6	44.83	0	0.00	44.85	6	11,846	0.05%
2019/02/18	5	44.70	1	44.65	44.75	4	11,801	0.03%
2019/02/15	13	44.58	4	44.60	44.40	9	11,767	0.08%
2019/02/14	1	44.60	0	0.00	44.50	1	11,660	0.01%
2019/02/12	2	44.30	5	44.30	44.30	-3	11,447	-0.03%
2019/02/11	8	44.31	0	0.00	44.15	8	11,317	0.07%
2019/01/30	4	44.59	1	44.65	44.55	3	11,181	0.03%
2019/01/29	3	44.63	0	0.00	44.75	3	11,121	0.03%
2019/01/28	1	44.40	0	0.00	44.60	1	10,954	0.01%
2019/01/25	6	43.93	0	0.00	44.00	6	10,827	0.06%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	51	44.49	1	44.30	44.25	50	10,710	0.47%
2019/01/21	4	44.18	0	0.00	44.30	4	10,736	0.04%
2019/01/18	0	0.00	1	44.15	44.15	-1	10,904	-0.01%
2019/01/17	3	43.97	0	0.00	44.05	3	11,002	0.03%
2019/01/16	11.3	44.04	0	0.00	44.00	11.3	10,922	0.10%
2019/01/15	17	44.70	4	44.60	44.60	13	10,614	0.12%
2019/01/14	15.3	45.25	4	45.00	45.00	11.3	10,342	0.11%
2019/01/11	11	46.35	4	45.95	45.95	7	10,140	0.07%
2019/01/10	2	46.80	2	46.90	46.90	0	9,958	0.00%
2019/01/09	0	0.00	5	47.10	47.05	-5	10,011	-0.05%
2019/01/02	5	46.15	0	0.00	46.10	5	11,063	0.05%
2018/12/26	0	0.00	2	46.70	46.50	-2	11,549	-0.02%
2018/12/25	2	46.30	0	0.00	46.50	2	11,742	0.02%
2018/12/24	5	46.55	0	0.00	46.85	5	11,927	0.04%
2018/12/21	5	46.90	0	0.00	47.30	5	12,410	0.04%
2018/12/20	0	0.00	1	47.05	47.05	-1	12,555	-0.01%
2018/12/18	0	47.30	1	47.05	47.05	-1	12,666	-0.01%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	4	47.93	0	0.00	48.05	4	13,081	0.03%
2018/12/11	8	47.25	0	0.00	47.25	8	13,061	0.06%
2018/12/10	10	47.40	0	0.00	47.50	10	12,977	0.08%
2018/12/07	4	47.94	0	0.00	48.00	4	12,947	0.03%
2018/12/06	6	47.96	1	48.00	48.00	5	12,897	0.04%
2018/12/05	2	48.30	0	0.00	48.35	2	12,874	0.02%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	7	49.13	0	0.00	49.15	7	12,840	0.05%
2018/11/29	75	48.87	0	0.00	48.60	75	12,537	0.60%
2018/11/28	0.1	49.15	0	0.00	48.85	0.1	12,400	0.00%
2018/11/26	7	49.93	0	0.00	49.90	7	12,278	0.06%
2018/11/19	2	51.30	1	51.30	51.50	1	12,437	0.01%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/12	2	50.90	0	0.00	50.90	2	12,588	0.02%
2018/11/09	0	0.00	3	51.00	51.10	-3	12,793	-0.02%
2018/11/08	0	0.00	2	50.80	50.90	-2	12,772	-0.02%
2018/11/06	1.1	49.61	8	49.68	49.80	-6.9	12,719	-0.05%
2018/11/02	2	48.38	1	48.60	48.90	1	12,682	0.01%
2018/11/01	3	48.00	0	0.00	48.30	3	12,704	0.02%
2018/10/29	3	46.82	0	0.00	46.90	3	12,550	0.02%
2018/10/26	20	47.50	2	47.85	47.10	18	12,485	0.14%
2018/10/25	4	48.56	0	0.00	48.00	4	12,226	0.03%
2018/10/24	4	49.38	0	0.00	49.15	4	12,250	0.03%
2018/10/22	3	50.20	0	0.00	50.00	3	12,160	0.02%
2018/10/19	4	50.00	5	50.10	50.20	-1	12,270	-0.01%
2018/10/16	17	49.84	10	49.70	49.70	7	12,337	0.06%
2018/10/15	10	49.75	10	50.00	49.95	0	12,269	0.00%
2018/10/12	4	50.05	2	49.50	50.10	2	12,013	0.02%
2018/10/11	35	49.77	7	49.65	49.65	28	11,865	0.24%
2018/10/09	0	0.00	1	51.80	51.50	-1	11,377	-0.01%
2018/10/05	11	51.75	0	0.00	50.90	11	11,086	0.10%
2018/09/28	0	0.00	1	51.50	51.80	-1	10,484	-0.01%
2018/09/21	0	0.00	7	50.99	51.10	-7	10,288	-0.07%
2018/09/20	0	0.00	1	50.60	50.40	-1	9,862	-0.01%
2018/09/18	0	0.00	3	50.20	50.00	-3	9,957	-0.03%
2018/09/13	0	0.00	142	50.00	49.90	-142	10,634	-1.34%	大賣/鉅額交易
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/10	0	0.00	1	49.55	49.40	-1	11,238	-0.01%
2018/09/07	10	49.75	5	49.78	49.50	5	11,443	0.04%
2018/09/06	2	50.20	0	0.00	50.10	2	11,466	0.02%
2018/09/05	1	50.60	0	0.00	50.20	1	11,510	0.01%
2018/09/03	104	50.60	0	0.00	50.60	104	11,551	0.90%	大買/鉅額交易
2018/08/31	0	0.00	2	50.50	50.90	-2	11,622	-0.02%
2018/08/30	50	50.50	0	0.00	50.50	50	11,622	0.43%
2018/08/27	3	50.57	7	50.73	50.70	-4	11,774	-0.03%
2018/08/20	1	49.90	0	0.00	49.90	1	12,047	0.01%
2018/08/17	2	49.80	0	0.00	49.90	2	12,024	0.02%
2018/08/16	7	49.67	0	0.00	49.70	7	11,979	0.06%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/14	0	0.00	1.1	50.13	50.30	-1.1	12,078	-0.01%
2018/08/07	0.1	50.50	0	0.00	50.50	0.1	12,772	0.00%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/08/02	6	50.38	0	0.00	50.20	6	13,141	0.05%
2018/07/31	1	50.70	0	0.00	50.70	1	13,175	0.01%
2018/07/26	4	50.05	0	0.00	50.30	4	13,168	0.03%
2018/07/24	13	50.42	0	0.00	50.30	13	13,149	0.10%
2018/07/23	2	50.60	0	0.00	51.00	2	13,077	0.02%
2018/07/20	1	50.50	0	0.00	51.00	1	13,127	0.01%
2018/07/19	2	50.55	0	0.00	50.80	2	13,137	0.02%
2018/07/13	1	50.80	0	0.00	51.00	1	13,230	0.01%
2018/07/03	10	49.85	0	0.00	50.00	10	13,638	0.07%
2018/06/28	0	0.00	1	50.50	50.50	-1	13,314	-0.01%
2018/06/26	1	51.00	1	51.10	50.90	0	13,056	0.00%
2018/06/25	2	53.30	3	53.50	53.20	-1	12,832	-0.01%
2018/06/21	50	54.20	53	53.91	53.90	-3	12,476	-0.02%
2018/06/19	1	52.90	1	53.70	53.00	0	12,672	0.00%
2018/06/07	0	0.00	1	53.50	54.00	-1	12,354	-0.01%
2018/06/06	1	53.30	0	0.00	53.30	1	12,473	0.01%
2018/06/04	0	0.00	4	52.50	52.80	-4	12,333	-0.03%
2018/05/31	0	0.00	6	51.80	52.10	-6	12,376	-0.05%
2018/05/30	10	51.28	0	0.00	51.20	10	12,242	0.08%
2018/05/29	0	0.00	10	53.00	52.80	-10	12,296	-0.08%
2018/05/25	0	0.00	3	53.50	53.10	-3	12,581	-0.02%
2018/05/22	0	0.00	4	53.60	53.70	-4	12,665	-0.03%
2018/05/21	0	0.00	6	53.13	53.20	-6	12,638	-0.05%
2018/05/18	0	0.00	1	52.90	52.90	-1	12,560	-0.01%
2018/05/16	0	0.00	2	52.05	52.20	-2	12,388	-0.02%
2018/05/15	0	0.00	3	51.60	51.20	-3	12,430	-0.02%
2018/05/14	1	51.80	100	51.60	51.80	-99	12,756	-0.78%
2018/05/11	102	51.40	4	51.58	51.80	98	12,840	0.76%	大買/
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/07	4	50.30	0	0.00	50.30	4	12,889	0.03%
2018/05/04	1	50.10	5	50.20	50.10	-4	12,970	-0.03%
2018/05/02	0	0.00	100	51.00	51.30	-100	13,013	-0.77%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	1	50.70	0	0.00	50.80	1	13,174	0.01%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/23	1	50.20	4	50.30	50.20	-3	13,527	-0.02%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/16	0	0.00	2	50.70	50.60	-2	14,244	-0.01%
2018/04/13	0	0.00	2	51.00	51.20	-2	14,345	-0.01%
2018/04/12	20	51.40	20	51.00	51.00	0	14,474	0.00%
2018/04/11	0	0.00	2	51.40	51.00	-2	14,669	-0.01%
2018/04/03	21	49.87	0	0.00	49.90	21	14,590	0.14%
2018/04/02	11.2	50.11	0	0.00	50.10	11.2	14,519	0.08%
2018/03/29	3	50.10	0	0.00	50.10	3	14,706	0.02%
2018/03/28	1	50.10	17	50.30	50.30	-16	14,603	-0.11%
2018/03/27	0	0.00	123	50.70	50.70	-123	14,619	-0.84%	大賣/鉅額交易
2018/03/26	17	50.10	128	50.14	50.40	-111	14,557	-0.76%	大賣/鉅額交易
2018/03/23	9	50.52	0	0.00	50.30	9	14,657	0.06%
2018/03/22	0	0.00	5	52.10	51.80	-5	14,418	-0.03%
2018/03/21	80	51.60	80	51.40	51.50	0	14,331	0.00%
2018/03/16	5	51.00	0	0.00	51.70	5	14,383	0.03%
2018/03/14	1	51.30	0	0.00	51.60	1	14,138	0.01%
2018/03/13	1	51.30	0	0.00	51.60	1	14,188	0.01%
2018/03/12	0	0.00	7	51.91	51.80	-7	14,194	-0.05%
2018/03/06	5	50.40	0	0.00	50.30	5	15,322	0.03%
2018/03/05	2	50.10	11	51.10	50.10	-9	15,600	-0.06%
2018/03/02	12	51.30	0	0.00	50.80	12	15,494	0.08%
2018/03/01	1	51.80	0	0.00	52.20	1	15,358	0.01%
2018/02/27	5	52.30	0	0.00	52.20	5	15,405	0.03%
2018/02/21	142	51.40	7	51.43	51.90	135	16,922	0.80%	大買/鉅額交易
2018/02/12	6	50.95	0	0.00	51.00	6	16,782	0.04%
2018/02/09	21	50.00	0	0.00	50.20	21	16,786	0.13%
2018/02/08	1	50.50	0	0.00	50.60	1	16,607	0.01%
2018/02/07	0	0.00	20	50.20	50.20	-20	16,574	-0.12%
2018/02/06	36	49.62	0	0.00	49.20	36	16,301	0.22%
2018/02/05	8	52.01	0	0.00	52.10	8	15,858	0.05%
2018/02/02	2	53.40	0	0.00	53.40	2	15,666	0.01%
2018/02/01	0	0.00	1	53.70	54.00	-1	15,579	-0.01%
2018/01/31	11	53.98	1	53.50	54.20	10	15,496	0.06%
2018/01/30	11	53.76	0	0.00	53.10	11	15,396	0.07%
2018/01/25	1	53.00	6	53.20	53.40	-5	15,563	-0.03%
2018/01/24	9	52.97	0	0.00	52.80	9	15,373	0.06%
2018/01/22	3	53.63	0	0.00	54.10	3	15,357	0.02%
2018/01/19	2	53.60	10	53.60	53.90	-8	15,384	-0.05%
2018/01/18	101	54.10	0	0.00	53.80	101	15,268	0.66%	大買/鉅額交易
2018/01/17	1	54.10	98	54.20	54.20	-97	15,074	-0.64%
2018/01/16	0	0.00	0.1	54.60	54.80	-0.1	14,907	0.00%
2018/01/15	0	0.00	10	53.70	54.10	-10	14,546	-0.07%
2018/01/11	0	0.00	54	52.96	53.00	-54	14,227	-0.38%
2018/01/10	3	53.13	6	53.02	53.00	-3	14,236	-0.02%
2018/01/09	0	0.00	5	52.20	52.50	-5	14,055	-0.04%
2018/01/08	0	0.00	8	52.41	52.50	-8	13,984	-0.06%
2018/01/05	0	0.00	4	52.15	52.20	-4	13,900	-0.03%
2018/01/04	0	0.00	2	51.80	51.90	-2	13,779	-0.01%
2018/01/03	0	0.00	4	51.53	51.50	-4	13,865	-0.03%