富邦金 (2881)-凱基-林口券商分點個股進出

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
19,444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－凱基-林口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-林口券商分點個股進出
凱基-林口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
2024/05/09	0	0.00	0.1	70.20	69.90	-0.1	14,925	0.00%
2024/05/06	0	0.00	2	69.95	70.00	-2	14,722	-0.01%
2024/05/03	4	69.40	0	0.00	69.00	4	14,643	0.03%
2024/05/02	0	0.00	3	69.37	69.00	-3	14,623	-0.02%
2024/04/30	0	0.00	0.1	69.40	69.10	-0.1	14,584	0.00%
2024/04/29	2	69.40	4	68.93	69.40	-2	14,502	-0.01%
2024/04/26	1	67.70	2	67.75	67.60	-1	14,280	-0.01%
2024/04/25	1	66.20	2.2	66.30	66.40	-1.2	14,183	-0.01%
2024/04/24	0.9	67.10	3	66.90	66.80	-2.1	14,297	-0.01%
2024/04/22	0.2	66.29	1.2	66.01	66.20	-0.9	14,818	-0.01%
2024/04/19	5.7	65.08	0	0.00	65.00	5.7	14,682	0.04%
2024/04/18	1	65.92	0	0.00	66.30	1	14,312	0.01%
2024/04/17	0	65.90	0	0.00	66.00	0	14,158	0.00%
2024/04/16	7.8	66.10	0	0.00	65.70	7.8	14,009	0.06%
2024/04/15	3.1	67.43	4	67.23	67.40	-0.9	13,715	-0.01%
2024/04/12	0	0.00	12.2	67.91	67.80	-12.2	13,827	-0.09%
2024/04/11	2	68.30	13	68.27	68.40	-11	13,737	-0.08%
2024/04/10	0	0.00	0.1	69.80	69.20	-0.1	13,540	0.00%
2024/04/09	0	68.90	1	69.70	70.00	-1	13,590	-0.01%
2024/04/08	3	68.30	2	68.60	68.70	1	13,482	0.01%
2024/04/03	105.1	68.60	1	68.80	68.60	104.1	13,479	0.77%	大買/鉅額交易
2024/04/02	2	69.35	0	0.00	69.50	2	13,362	0.02%
2024/04/01	0.3	69.51	0	0.00	69.50	0.3	13,371	0.00%
2024/03/28	1	69.20	0	0.00	69.30	1	13,306	0.01%
2024/03/25	0	0.00	0.2	69.26	69.00	-0.2	13,373	0.00%
2024/03/22	4	69.65	0	70.50	69.60	4	13,255	0.03%
2024/03/21	2	70.40	4.5	70.39	70.70	-2.5	13,122	-0.02%
2024/03/20	1	69.90	2	69.50	69.60	-1	13,290	-0.01%
2024/03/19	1	69.90	0	0.00	69.80	1	13,945	0.01%
2024/03/18	2	69.35	3	69.50	69.50	-1	13,834	-0.01%
2024/03/15	1.5	69.40	1	69.74	69.60	0.5	13,747	0.00%
2024/03/14	2	70.40	2	70.30	70.70	0	13,274	0.00%
2024/03/13	0	0.00	6.8	69.56	69.90	-6.8	13,016	-0.05%
2024/03/12	2	69.50	0	0.00	69.70	2	13,025	0.02%
2024/03/11	4.3	69.22	0	0.00	69.20	4.3	12,911	0.03%
2024/03/08	2	68.85	2	69.05	69.20	0	12,838	0.00%
2024/03/07	0.2	68.10	0	0.00	68.10	0.2	12,575	0.00%
2024/03/06	2	67.35	0	0.00	67.30	2	12,463	0.02%
2024/03/05	0	0.00	1	67.40	67.30	-1	12,754	-0.01%
2024/03/04	1.3	67.50	18.2	67.40	67.40	-16.9	12,816	-0.13%
2024/02/29	3	68.20	3	67.60	68.00	0	12,846	0.00%
2024/02/27	4	66.80	0.1	66.74	66.90	3.9	12,588	0.03%
2024/02/26	0	0.00	2	66.75	66.90	-2	12,529	-0.02%
2024/02/23	4	66.80	1.1	66.60	66.60	3	12,538	0.02%
2024/02/22	1	66.40	0.3	66.30	66.50	0.7	12,925	0.01%
2024/02/21	1	66.20	0	0.00	66.30	1	13,007	0.01%
2024/02/20	2	66.20	2	66.40	66.50	0	13,092	0.00%
2024/02/19	1	66.00	1	66.30	66.10	0	13,089	0.00%
2024/02/16	0.2	65.70	6.2	65.70	65.90	-6	13,316	-0.04%
2024/02/15	2.1	65.20	4.4	65.45	65.30	-2.3	13,218	-0.02%
2024/02/05	5.3	64.24	6	64.82	64.70	-0.8	12,987	-0.01%
2024/02/02	0	0.00	1	64.80	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/31	0	0.00	0.1	64.40	64.50	-0.1	12,743	0.00%
2024/01/30	0	0.00	1	64.70	64.30	-1	12,664	-0.01%
2024/01/26	0	0.00	4	64.78	64.80	-4	12,633	-0.03%
2024/01/25	0	64.30	1.2	64.48	64.60	-1.2	12,627	-0.01%
2024/01/24	0	0.00	2.4	64.29	64.40	-2.4	12,680	-0.02%
2024/01/23	0	0.00	2.3	63.51	63.90	-2.3	12,652	-0.02%
2024/01/22	0	0.00	0	63.50	63.20	0	12,692	0.00%
2024/01/19	0.1	62.60	0.1	63.00	63.00	0	12,624	0.00%
2024/01/18	3.4	62.25	1	61.90	62.30	2.4	12,575	0.02%
2024/01/17	2.2	62.84	0	63.10	62.30	2.2	12,378	0.02%
2024/01/16	3.3	63.34	0	0.00	63.20	3.3	12,011	0.03%
2024/01/15	0	0.00	0.1	64.10	64.10	-0.1	11,979	0.00%
2024/01/12	0	0.00	1	64.00	64.10	-1	12,266	-0.01%
2024/01/11	1	64.00	0	0.00	63.90	1	12,340	0.01%
2024/01/10	0.4	63.97	25	64.10	64.00	-24.7	12,641	-0.19%
2024/01/09	2	64.00	51.4	64.05	64.00	-49.4	12,669	-0.39%
2024/01/08	0	0.00	51	64.26	64.10	-51	12,707	-0.40%
2024/01/05	1	63.50	0	0.00	63.20	1	12,586	0.01%
2024/01/04	1	63.50	0	0.00	63.50	1	12,612	0.01%
2024/01/03	3	63.37	1.3	63.64	63.70	1.7	12,742	0.01%
2024/01/02	0.1	64.40	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	1	64.50	11	64.71	64.80	-10	12,693	-0.08%
2023/12/28	2.1	64.79	0	0.00	64.90	2.1	12,834	0.02%
2023/12/27	0	64.40	60	64.55	64.60	-60	12,812	-0.47%
2023/12/26	10	64.20	25	64.20	64.30	-15	12,796	-0.12%
2023/12/21	5.1	63.23	0	0.00	63.40	5.1	13,057	0.04%
2023/12/20	1.4	63.68	0	0.00	63.60	1.4	13,042	0.01%
2023/12/19	6	64.00	0	0.00	63.90	6	13,026	0.05%
2023/12/18	0	0.00	0.1	64.30	64.50	-0.1	13,092	0.00%
2023/12/15	1	65.00	0	0.00	65.10	1	13,080	0.01%
2023/12/14	1	65.00	11.1	64.56	65.20	-10.1	12,662	-0.08%
2023/12/13	1	62.70	0	0.00	62.90	1	11,823	0.01%
2023/12/11	1	62.90	0	0.00	62.90	1	11,981	0.01%
2023/12/08	0	0.00	1.1	63.21	63.20	-1.1	11,956	-0.01%
2023/12/07	6.1	62.92	0	0.00	63.20	6.1	11,888	0.05%
2023/12/06	0.1	64.00	0.2	64.10	63.80	-0.1	11,678	0.00%
2023/12/05	0	0.00	5	63.70	64.10	-5	11,639	-0.04%
2023/12/04	0	0.00	2	64.40	64.40	-2	11,562	-0.02%
2023/12/01	0	0.00	2.1	63.91	63.80	-2.1	11,614	-0.02%
2023/11/30	0	0.00	2	64.40	64.40	-2	11,635	-0.02%
2023/11/29	0	0.00	9	63.87	63.70	-9	11,359	-0.08%
2023/11/28	1	63.80	1	63.90	63.90	0	11,377	0.00%
2023/11/27	0	0.00	2	64.55	63.50	-2	11,505	-0.02%
2023/11/24	0	0.00	0.5	63.90	63.90	-0.5	11,496	0.00%
2023/11/22	11	64.54	4.3	64.44	64.60	6.7	11,573	0.06%
2023/11/21	0	0.00	15.1	64.66	64.90	-15.1	11,556	-0.13%
2023/11/20	5	63.50	1	63.20	63.50	4	11,121	0.04%
2023/11/17	2	63.15	3.5	63.04	63.20	-1.5	11,019	-0.01%
2023/11/16	0	0.00	16	62.88	62.90	-16	10,907	-0.15%
2023/11/15	0.3	62.40	1.1	62.48	62.70	-0.8	10,849	-0.01%
2023/11/13	0	0.00	1	61.50	61.70	-1	10,655	-0.01%
2023/11/08	0	0.00	1	61.40	61.70	-1	11,345	-0.01%
2023/11/06	0	0.00	7.2	61.59	61.50	-7.2	11,533	-0.06%
2023/11/03	1	60.90	1	61.30	61.30	0	11,525	0.00%
2023/11/02	1	60.80	0.3	60.80	60.90	0.7	11,606	0.01%
2023/10/31	0	0.00	4	60.00	60.10	-4	11,596	-0.03%
2023/10/30	1.1	59.72	0	0.00	59.80	1.1	11,953	0.01%
2023/10/26	0.1	59.90	0	0.00	59.60	0.1	12,483	0.00%
2023/10/24	0.1	59.80	0	0.00	59.90	0.1	12,831	0.00%
2023/10/23	1.2	59.74	12	60.09	59.90	-10.8	12,972	-0.08%
2023/10/20	4.6	59.71	5	60.90	60.70	-0.4	12,837	0.00%
2023/10/19	0	61.20	1	61.20	61.00	-1	12,622	-0.01%
2023/10/18	0	61.20	2.7	61.10	61.40	-2.7	12,692	-0.02%
2023/10/17	0.1	61.10	10	61.20	61.30	-9.9	12,598	-0.08%
2023/10/13	3.1	60.84	0	0.00	60.90	3.1	13,435	0.02%
2023/10/12	4	61.30	0	0.00	61.70	4	13,830	0.03%
2023/10/11	1.3	61.22	3	61.37	61.60	-1.7	13,883	-0.01%
2023/10/06	0.2	60.60	0	0.00	60.70	0.2	13,848	0.00%
2023/10/05	1	60.00	0	0.00	60.50	1	14,091	0.01%
2023/10/04	4.1	59.78	3	59.90	59.70	1.1	14,204	0.01%
2023/10/03	1.3	60.45	0	0.00	60.50	1.3	14,058	0.01%
2023/10/02	3.1	60.80	0	0.00	60.80	3.1	14,187	0.02%
2023/09/28	0.7	61.20	0	0.00	60.70	0.7	14,444	0.00%
2023/09/27	0.2	60.40	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	4	60.87	0	0.00	60.60	4	14,355	0.03%
2023/09/25	2	61.20	0	61.40	61.30	2	14,201	0.01%
2023/09/22	3	61.13	0	61.30	61.00	3	14,276	0.02%
2023/09/21	5.1	61.30	7	61.40	61.40	-2	14,252	-0.01%
2023/09/20	1	62.10	6	61.93	62.10	-5	14,145	-0.04%
2023/09/19	0.1	62.60	3	62.60	62.60	-3	14,108	-0.02%
2023/09/18	0	0.00	1	62.70	62.80	-1	14,238	-0.01%
2023/09/15	1	62.90	0	0.00	62.50	1	14,283	0.01%
2023/09/14	5	62.80	7	62.70	62.90	-2	14,131	-0.01%
2023/09/13	0	0.00	0.8	62.40	62.40	-0.8	14,265	-0.01%
2023/09/12	0	0.00	1	62.00	62.10	-1	14,457	-0.01%
2023/09/11	1	61.70	0	0.00	61.90	1	14,442	0.01%
2023/09/07	5	61.32	0	0.00	61.20	5	14,888	0.03%
2023/09/06	2.5	61.51	0	0.00	61.40	2.5	14,932	0.02%
2023/09/05	3.4	62.12	0.1	61.90	61.80	3.4	14,867	0.02%
2023/09/04	5.3	62.31	5.4	62.24	62.20	-0.1	15,154	0.00%
2023/09/01	4	64.48	1	64.60	64.80	3	15,252	0.02%
2023/08/31	14.5	63.84	0	0.00	63.60	14.5	15,202	0.10%
2023/08/30	0	0.00	5.4	64.59	64.50	-5.4	15,332	-0.03%
2023/08/29	0	0.00	0.4	64.20	64.40	-0.4	15,360	0.00%
2023/08/28	3	63.87	9.5	63.67	64.10	-6.5	15,470	-0.04%
2023/08/25	1	62.90	2	62.70	62.80	-1	15,792	-0.01%
2023/08/18	0	0.00	6	62.37	62.40	-6	16,100	-0.04%
2023/08/17	2	62.20	4	61.88	62.50	-2	16,188	-0.01%
2023/08/16	2	62.80	3	62.83	62.50	-1	16,093	-0.01%
2023/08/15	2.1	63.18	1	63.20	63.50	1.1	16,282	0.01%
2023/08/14	4.2	63.76	1	63.50	63.90	3.2	16,421	0.02%
2023/08/11	10	65.70	0	0.00	65.40	10	16,400	0.06%
2023/08/10	0.1	65.40	7	65.11	65.40	-6.9	16,416	-0.04%
2023/08/09	0	0.00	6	65.12	65.30	-6	16,407	-0.04%
2023/08/08	1	65.40	2	65.10	65.20	-1	16,380	-0.01%
2023/08/07	0	0.00	4.9	65.28	65.50	-4.9	16,382	-0.03%
2023/08/04	2	64.90	0	0.00	64.80	2	16,316	0.01%
2023/08/02	8.1	65.11	6	65.27	65.10	2.1	16,297	0.01%
2023/08/01	3	66.40	1	66.50	66.50	2	15,960	0.01%
2023/07/31	1	66.30	3.4	65.60	65.50	-2.4	15,665	-0.02%
2023/07/28	1.1	65.20	42	65.21	65.40	-40.9	15,362	-0.27%
2023/07/27	27	65.27	0.1	65.20	65.50	26.9	15,296	0.18%
2023/07/26	0.1	63.60	5	64.20	64.50	-4.9	15,046	-0.03%
2023/07/25	1	62.80	0	0.00	62.90	1	15,020	0.01%
2023/07/24	20.4	62.51	17	62.73	62.60	3.4	15,005	0.02%
2023/07/21	1	62.90	0.1	63.20	63.00	0.9	15,021	0.01%
2023/07/20	21.3	63.39	0	0.00	63.50	21.3	14,889	0.14%
2023/07/19	11	64.78	32	64.74	64.80	-21	14,630	-0.14%
2023/07/18	1	65.50	62	65.60	65.60	-61	14,191	-0.43%
2023/07/17	3	64.87	4.5	64.88	65.00	-1.5	13,720	-0.01%
2023/07/14	5	62.30	1	61.90	62.50	4	13,211	0.03%
2023/07/13	1	62.10	0	0.00	61.70	1	13,027	0.01%
2023/07/12	46	61.75	0	62.00	62.00	46	12,912	0.36%
2023/07/11	2	61.20	0	0.00	61.40	2	12,824	0.02%
2023/07/10	0.1	60.50	0	0.00	60.20	0.1	12,675	0.00%
2023/07/07	0	0.00	0.1	60.20	60.00	-0.1	12,651	0.00%
2023/07/06	3	60.53	3	60.67	60.30	0	12,548	0.00%
2023/07/05	0	0.00	3	61.00	61.00	-3	12,260	-0.02%
2023/07/04	0	0.00	1	61.00	60.90	-1	12,220	-0.01%
2023/07/03	0.1	61.20	1.4	61.15	61.30	-1.3	12,203	-0.01%
2023/06/30	6	60.80	0	0.00	60.80	6	12,278	0.05%
2023/06/28	1	61.30	0	0.00	61.40	1	12,081	0.01%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	0.1	61.20	1	60.90	60.80	-0.9	11,997	-0.01%
2023/06/21	1	61.30	0	0.00	61.40	1	11,924	0.01%
2023/06/20	50	61.10	1	61.10	61.10	49	11,955	0.41%
2023/06/19	0.1	61.00	1	61.10	61.30	-1	12,081	-0.01%
2023/06/16	4	61.50	0	0.00	61.10	4	12,007	0.03%
2023/06/15	0	61.70	0	0.00	61.60	0	11,954	0.00%
2023/06/14	0	0.00	5	61.70	61.80	-5	12,219	-0.04%
2023/06/13	0	0.00	1	61.40	61.10	-1	12,343	-0.01%
2023/06/12	0	0.00	1	61.30	61.20	-1	12,213	-0.01%
2023/06/09	2	61.05	0	0.00	61.20	2	12,360	0.02%
2023/06/07	1	62.00	0	61.80	61.80	1	12,352	0.01%
2023/06/06	2	61.75	11	61.71	61.90	-9	12,304	-0.07%
2023/06/05	0	0.00	3.5	61.80	61.70	-3.5	12,299	-0.03%
2023/06/02	1	60.80	0	0.00	60.60	1	12,012	0.01%
2023/06/01	2	60.35	0.1	60.50	60.40	2	12,041	0.02%
2023/05/30	1	61.00	1	61.20	60.80	0	11,582	0.00%
2023/05/29	1	61.40	1	61.39	61.10	0	11,633	0.00%
2023/05/26	6	60.50	0	0.00	60.50	6	11,608	0.05%
2023/05/25	2.1	60.56	0	0.00	60.40	2.1	11,589	0.02%
2023/05/24	1	60.70	1.5	61.10	61.40	-0.5	11,565	0.00%
2023/05/23	0	0.00	1	61.40	61.40	-1	11,496	-0.01%
2023/05/22	0.5	61.60	0	0.00	61.70	0.5	11,417	0.00%
2023/05/19	3	61.37	0.7	61.50	61.60	2.3	11,470	0.02%
2023/05/18	0	0.00	12	60.93	61.10	-12	11,160	-0.11%
2023/05/17	0	0.00	6	60.17	60.20	-6	10,900	-0.06%
2023/05/16	0	0.00	4	59.60	59.80	-4	10,761	-0.04%
2023/05/15	4	59.00	4	59.30	59.40	0	10,721	0.00%
2023/05/11	1	59.40	0	0.00	59.50	1	10,614	0.01%
2023/05/10	6	59.15	0	0.00	59.20	6	10,585	0.06%
2023/05/08	3	59.33	8.5	59.40	59.40	-5.5	10,733	-0.05%
2023/05/05	0	0.00	0.1	59.10	59.10	-0.1	10,707	0.00%
2023/05/04	3	58.80	3	58.90	59.10	0	10,960	0.00%
2023/05/03	1	58.50	1.2	58.50	58.60	-0.2	11,141	0.00%
2023/05/02	0	0.00	15	59.00	58.80	-15	11,425	-0.13%
2023/04/28	2.1	58.60	3	59.10	59.00	-0.9	11,833	-0.01%
2023/04/27	0	0.00	6	57.78	57.70	-6	11,860	-0.05%
2023/04/26	2	57.15	0	0.00	57.80	2	11,935	0.02%
2023/04/25	2	57.50	0.1	57.80	57.50	2	11,854	0.02%
2023/04/24	0.2	58.00	0	0.00	58.10	0.2	11,882	0.00%
2023/04/20	1	57.80	50	57.70	57.90	-49	12,097	-0.41%
2023/04/19	1	58.50	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0	0.00	5	58.60	58.60	-5	12,313	-0.04%
2023/04/17	0	58.40	0	0.00	58.50	0	12,462	0.00%
2023/04/14	2	58.15	3	58.10	58.60	-1	12,465	-0.01%
2023/04/13	4	57.43	0	0.00	57.40	4	12,353	0.03%
2023/04/12	0	57.30	0	0.00	57.30	0	12,300	0.00%
2023/04/11	0	57.00	2	56.90	57.10	-2	12,297	-0.02%
2023/04/10	0	0.00	0.2	57.20	57.10	-0.2	12,282	0.00%
2023/03/31	0	0.00	3	56.73	56.50	-3	12,223	-0.02%
2023/03/30	4	56.50	0	0.00	56.80	4	12,212	0.03%
2023/03/27	0.2	56.24	0	0.00	56.30	0.2	12,707	0.00%
2023/03/23	0.1	56.28	0	0.00	56.50	0.1	13,077	0.00%
2023/03/22	51	56.20	1	56.20	56.20	50	13,097	0.38%
2023/03/21	2	55.35	0	0.00	55.30	2	13,028	0.02%
2023/03/20	1.6	55.31	0	0.00	55.00	1.6	13,252	0.01%
2023/03/17	11	55.68	1	55.60	55.50	10	13,148	0.08%
2023/03/16	6.7	55.31	0	0.00	55.10	6.7	13,023	0.05%
2023/03/15	2	57.00	0	0.00	56.50	2	12,799	0.02%
2023/03/14	12.5	56.95	0	0.00	56.70	12.5	12,817	0.10%
2023/03/13	4.5	57.67	2	57.60	57.70	2.5	12,695	0.02%
2023/03/10	6.3	58.53	1	58.60	58.30	5.3	12,600	0.04%
2023/03/09	2.1	59.46	0	0.00	59.40	2.1	12,587	0.02%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/07	10	59.75	0	0.00	59.80	10	13,258	0.08%
2023/03/06	1	59.90	0	0.00	60.00	1	13,412	0.01%
2023/03/03	2	59.40	0	0.00	59.50	2	13,565	0.01%
2023/03/02	0.1	59.50	10	59.60	59.40	-9.9	13,702	-0.07%
2023/03/01	14.1	59.11	8.3	59.30	59.00	5.9	13,838	0.04%
2023/02/24	3	59.63	0	0.00	60.00	3	13,752	0.02%
2023/02/23	0.1	60.00	2.4	59.75	59.80	-2.3	13,705	-0.02%
2023/02/22	0.1	59.80	0	0.00	59.90	0.1	13,657	0.00%
2023/02/21	0	0.00	1	60.20	60.20	-1	13,571	-0.01%
2023/02/20	6.4	60.54	21	60.35	60.70	-14.6	13,746	-0.11%
2023/02/17	0.1	60.00	0	0.00	60.30	0.1	13,818	0.00%
2023/02/16	0.1	59.76	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	1.4	59.60	0	0.00	59.50	1.4	14,446	0.01%
2023/02/14	0.9	60.00	6	59.67	60.10	-5.2	14,414	-0.04%
2023/02/13	0.1	58.80	0	0.00	59.50	0.1	14,449	0.00%
2023/02/10	1.2	58.82	0	0.00	58.90	1.2	14,442	0.01%
2023/02/09	1.1	59.02	0	0.00	59.10	1.1	14,470	0.01%
2023/02/08	1.3	59.30	0	0.00	59.20	1.3	14,506	0.01%
2023/02/07	0.3	59.68	0	0.00	59.40	0.3	14,443	0.00%
2023/02/06	3.1	59.51	0	0.00	59.40	3.1	14,380	0.02%
2023/02/03	0.7	60.30	0	0.00	59.80	0.7	14,258	0.01%
2023/02/02	2	60.25	3	60.13	60.50	-1	14,283	-0.01%
2023/02/01	3	60.00	7	59.80	60.00	-4	14,100	-0.03%
2023/01/31	4	60.30	6.2	60.67	60.20	-2.2	14,018	-0.02%
2023/01/30	0	0.00	8	61.15	61.00	-8	13,815	-0.06%
2023/01/17	2.4	59.78	12.3	59.95	59.80	-9.9	13,454	-0.07%
2023/01/16	0	0.00	6	59.23	59.40	-6	13,298	-0.05%
2023/01/13	10.5	58.71	0	0.00	58.70	10.5	13,228	0.08%
2023/01/12	1	58.60	5	58.70	58.90	-4	13,367	-0.03%
2023/01/11	0	0.00	19.2	58.36	58.10	-19.2	13,519	-0.14%
2023/01/09	0	0.00	13.1	59.37	59.60	-13.1	13,546	-0.10%
2023/01/06	1	58.00	20	58.50	58.50	-19	13,433	-0.14%
2023/01/05	1	58.20	4	58.50	58.50	-3	13,640	-0.02%
2023/01/04	0.1	56.80	0	0.00	57.20	0.1	13,576	0.00%
2023/01/03	1	55.70	0	0.00	56.40	1	13,773	0.01%
2022/12/30	0	0.00	0	56.40	56.30	0	13,759	0.00%
2022/12/28	1	56.80	0.5	56.90	56.70	0.6	13,972	0.00%
2022/12/27	5	57.40	0	0.00	57.10	5	14,063	0.04%
2022/12/26	0.1	56.80	0	0.00	56.80	0.1	14,274	0.00%
2022/12/23	0	56.80	0	0.00	56.70	0	14,784	0.00%
2022/12/21	1.1	55.83	7	56.33	56.20	-5.9	15,258	-0.04%
2022/12/20	4.1	55.22	0	0.00	56.20	4.1	15,379	0.03%
2022/12/19	2	56.70	3	56.20	56.60	-1	15,446	-0.01%
2022/12/16	0.2	56.57	7	56.70	56.10	-6.9	15,360	-0.04%
2022/12/15	0.1	57.00	0	0.00	57.30	0.1	15,307	0.00%
2022/12/14	1	57.80	1	57.60	57.50	0	15,496	0.00%
2022/12/13	0	0.00	2	57.50	57.60	-2	15,523	-0.01%
2022/12/12	5.1	55.48	5	57.38	57.50	0.1	15,523	0.00%
2022/12/09	3	57.60	5	57.54	57.50	-2	15,492	-0.01%
2022/12/08	0.1	57.30	3	57.03	57.00	-3	15,543	-0.02%
2022/12/07	0.1	58.35	0	0.00	58.20	0.1	15,569	0.00%
2022/12/06	1.1	58.31	5	58.46	58.40	-4	15,598	-0.03%
2022/12/05	0	0.00	5.2	59.46	59.20	-5.2	15,665	-0.03%
2022/12/02	0	0.00	2.1	60.49	60.10	-2.1	15,697	-0.01%
2022/12/01	3	61.10	4	61.30	60.40	-1	15,818	-0.01%
2022/11/30	14	60.72	279.7	60.16	60.80	-265.7	15,651	-1.70%	大賣/鉅額交易
2022/11/29	1.6	59.02	86.2	59.20	59.60	-84.6	15,187	-0.56%
2022/11/28	0.6	57.87	12.1	57.82	57.90	-11.6	14,933	-0.08%
2022/11/25	1.5	57.63	16	57.83	57.90	-14.5	14,874	-0.10%
2022/11/24	1	57.50	28.5	57.48	57.70	-27.5	14,815	-0.19%
2022/11/23	6	56.75	5.1	56.95	57.10	1	14,784	0.01%
2022/11/22	0.6	55.80	0	0.00	55.90	0.6	14,719	0.00%
2022/11/18	0.1	55.20	0	0.00	55.30	0.1	14,865	0.00%
2022/11/16	0.3	55.80	0	0.00	55.50	0.3	15,000	0.00%
2022/11/15	2	56.16	1.6	56.24	56.40	0.4	14,972	0.00%
2022/11/14	1.2	56.08	2.6	55.89	56.30	-1.4	14,896	-0.01%
2022/11/11	1	55.30	2.1	55.20	55.50	-1.1	14,748	-0.01%
2022/11/10	0	0.00	1.5	53.03	52.80	-1.5	14,303	-0.01%
2022/11/09	2.5	53.80	0	0.00	53.70	2.5	14,324	0.02%
2022/11/07	3.5	52.44	0.3	52.50	52.80	3.3	14,314	0.02%
2022/11/04	0	51.50	2	51.20	51.50	-2	14,616	-0.01%
2022/11/03	0	0.00	0	51.50	51.70	0	14,659	0.00%
2022/11/02	1.5	51.80	0.6	51.80	51.90	0.9	14,696	0.01%
2022/11/01	2	51.77	0	0.00	52.00	2	14,820	0.01%
2022/10/31	2.4	51.53	2	51.50	51.00	0.4	15,003	0.00%
2022/10/28	0	0.00	3	51.50	51.50	-3	15,117	-0.02%
2022/10/27	2.5	51.20	17.5	51.21	51.10	-15	15,265	-0.10%
2022/10/26	4	50.28	12	50.46	50.40	-8	15,365	-0.05%
2022/10/25	1.6	49.48	0	0.00	49.95	1.6	15,349	0.01%
2022/10/24	3.1	50.06	0.2	50.10	49.80	2.9	15,418	0.02%
2022/10/21	1.2	49.85	0	0.00	49.65	1.2	15,610	0.01%
2022/10/20	0.1	49.47	0	0.00	49.95	0.1	16,274	0.00%
2022/10/18	0	50.50	0	0.00	50.50	0	16,666	0.00%
2022/10/17	3.1	48.66	1	48.10	48.70	2.1	16,711	0.01%
2022/10/14	1	48.66	0	0.00	48.45	1	16,847	0.01%
2022/10/13	4.3	48.48	1	48.25	48.15	3.3	17,060	0.02%
2022/10/12	2.1	49.73	0	0.00	49.60	2.1	17,138	0.01%
2022/10/11	57.1	49.78	0	0.00	49.50	57.1	17,391	0.33%
2022/10/07	8	50.65	0	0.00	50.70	8	17,483	0.05%
2022/10/06	0	0.00	1	50.60	50.70	-1	17,702	-0.01%
2022/10/05	26.2	50.69	80	50.60	50.60	-53.8	17,977	-0.30%
2022/10/04	1.2	49.29	0	0.00	49.45	1.2	18,198	0.01%
2022/10/03	10.3	49.04	1	48.95	48.90	9.3	18,097	0.05%
2022/09/30	2.7	49.57	0	0.00	49.90	2.7	18,121	0.01%
2022/09/29	5.9	50.12	0	0.00	50.30	5.9	17,935	0.03%
2022/09/28	25.4	50.55	3	50.50	50.10	22.4	17,904	0.13%
2022/09/27	7.1	52.48	0	0.00	51.90	7.1	17,867	0.04%
2022/09/26	10.3	52.55	10	53.00	52.90	0.3	17,813	0.00%
2022/09/23	7.3	54.11	1	54.10	53.80	6.3	17,932	0.03%
2022/09/22	16.2	53.46	9	53.30	54.40	7.2	18,087	0.04%
2022/09/21	6	56.80	0	0.00	56.50	6	17,955	0.03%
2022/09/20	4	56.90	1	56.90	56.90	3	17,821	0.02%
2022/09/19	0.1	56.90	0	0.00	56.80	0.1	17,853	0.00%
2022/09/16	0.1	56.70	0	0.00	56.50	0.1	17,869	0.00%
2022/09/15	2.1	56.80	0	0.00	56.80	2.1	17,757	0.01%
2022/09/14	4.1	56.76	0	0.00	56.70	4.1	17,795	0.02%
2022/09/13	5.1	57.70	5	57.70	57.70	0.1	17,951	0.00%
2022/09/12	0.2	57.50	10	57.30	57.30	-9.9	18,122	-0.05%
2022/09/08	5.1	56.44	25	56.42	56.50	-19.9	18,203	-0.11%
2022/09/07	0.2	56.36	0	0.00	56.10	0.2	18,272	0.00%
2022/09/06	0.5	56.90	0	0.00	56.90	0.5	18,236	0.00%
2022/09/05	2.1	56.51	11	56.65	56.60	-8.9	18,410	-0.05%
2022/09/02	1	56.60	0	0.00	56.60	1	18,653	0.01%
2022/09/01	6.1	56.88	15	56.70	57.10	-9	18,831	-0.05%
2022/08/31	1	57.30	0	0.00	57.40	1	18,843	0.01%
2022/08/30	6.2	57.52	1	57.30	57.30	5.2	18,747	0.03%
2022/08/29	2.2	57.66	0	0.00	57.60	2.2	18,924	0.01%
2022/08/26	11.1	58.74	0	0.00	58.50	11.1	18,938	0.06%
2022/08/25	7	58.70	0	0.00	58.30	7	18,981	0.04%
2022/08/24	2.1	58.01	0	58.50	58.30	2	19,096	0.01%
2022/08/23	4.1	58.36	0	0.00	58.20	4.1	20,315	0.02%
2022/08/22	2.2	58.89	20	59.05	58.80	-17.8	20,608	-0.09%
2022/08/19	5	59.60	0	0.00	60.00	5	20,843	0.02%
2022/08/18	7	59.83	0	0.00	60.00	7	21,181	0.03%
2022/08/17	0.2	60.30	203	60.37	60.50	-202.9	21,624	-0.94%	大賣/鉅額交易
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	1	59.90	1	60.10	60.10	0	22,460	0.00%
2022/08/12	2	59.75	0	0.00	60.00	2	22,599	0.01%
2022/08/11	0	60.00	2	59.95	59.90	-2	22,914	-0.01%
2022/08/10	1.2	57.88	2	58.35	58.20	-0.8	23,040	0.00%
2022/08/09	8	57.96	0	0.00	57.90	8	23,536	0.03%
2022/08/08	2	57.40	30	57.70	58.10	-28	24,189	-0.12%
2022/08/05	0	0.00	8	56.93	57.00	-8	24,727	-0.03%
2022/08/04	4.1	55.98	6	55.90	56.00	-1.9	25,216	-0.01%
2022/08/03	3	55.80	1	56.60	56.60	2	25,415	0.01%
2022/08/02	5	55.74	40	55.90	56.60	-35	25,976	-0.13%
2022/08/01	1	56.20	1	56.60	56.60	0	26,481	0.00%
2022/07/29	3	56.10	0.5	56.30	56.10	2.5	27,374	0.01%
2022/07/28	3	56.10	0.4	56.20	56.30	2.6	27,378	0.01%
2022/07/27	7.3	54.82	1	55.20	55.30	6.3	27,223	0.02%
2022/07/26	37	59.19	94	59.50	59.20	-57	26,627	-0.21%
2022/07/25	4	58.85	3.1	58.82	59.20	0.9	26,269	0.00%
2022/07/22	1.2	58.24	0	0.00	58.40	1.2	26,169	0.00%
2022/07/21	25.1	57.65	101	58.38	58.40	-75.9	26,216	-0.29%	大賣/
2022/07/20	4	58.30	0	0.00	58.10	4	26,099	0.02%
2022/07/19	23	58.61	2	58.70	58.60	21	26,050	0.08%
2022/07/18	0	0.00	2	59.50	59.60	-2	25,942	-0.01%
2022/07/15	6	57.45	0	0.00	57.30	6	25,728	0.02%
2022/07/14	4	58.38	0	0.00	58.30	4	25,586	0.02%
2022/07/13	4.5	58.36	2	58.80	58.70	2.5	25,488	0.01%
2022/07/12	44.7	56.58	0	0.00	55.80	44.7	25,377	0.18%
2022/07/11	3.2	58.98	0	0.00	58.20	3.2	25,036	0.01%
2022/07/08	2	59.10	0	0.00	58.90	2	25,076	0.01%
2022/07/07	2	59.40	2	59.70	59.20	0	24,927	0.00%
2022/07/06	9	59.07	12	58.70	58.20	-3	24,827	-0.01%
2022/07/05	2	59.65	2	59.65	60.30	0	24,783	0.00%
2022/07/04	8.3	58.02	0	0.00	57.90	8.3	24,607	0.03%
2022/07/01	15.3	58.86	6	58.13	58.30	9.3	24,789	0.04%
2022/06/30	19.2	59.90	0	0.00	59.80	19.2	24,569	0.08%
2022/06/29	1.1	60.80	0	0.00	60.80	1.1	24,593	0.00%
2022/06/28	1	61.30	0	0.00	61.60	1	24,565	0.00%
2022/06/23	30.1	60.93	0	0.00	61.10	30.1	24,684	0.12%
2022/06/22	1	62.40	0	62.10	61.70	1	24,595	0.00%
2022/06/21	0	0.00	75	63.17	63.20	-75	24,682	-0.30%
2022/06/20	48.7	60.37	4	61.45	60.20	44.7	24,679	0.18%
2022/06/17	73	60.89	0	0.00	60.80	73	24,543	0.30%
2022/06/16	19	61.91	0	62.30	61.90	19	24,428	0.08%
2022/06/15	20	61.70	1	62.10	61.80	19	24,586	0.08%
2022/06/14	34.3	61.49	0	0.00	62.00	34.3	24,679	0.14%
2022/06/13	38.1	61.57	0	0.00	61.80	38.1	24,582	0.15%
2022/06/10	4	63.17	5	63.18	62.90	-1	24,422	0.00%
2022/06/09	3	63.53	2	63.20	63.40	1	24,384	0.00%
2022/06/08	0.1	63.70	0	0.00	63.80	0.1	24,372	0.00%
2022/06/07	1	63.80	0	0.00	63.40	1	24,563	0.00%
2022/06/06	3	63.70	1	64.00	64.00	2	24,544	0.01%
2022/06/02	8	63.83	0	0.00	63.70	8	25,130	0.03%
2022/06/01	2	63.40	6.5	63.78	63.60	-4.5	25,783	-0.02%
2022/05/31	12	63.08	5	63.64	64.10	7	25,952	0.03%
2022/05/30	4	62.88	19	62.88	63.20	-15	24,693	-0.06%
2022/05/27	5.2	61.24	5	61.10	61.30	0.2	24,505	0.00%
2022/05/26	43	59.77	140	60.28	59.70	-97	24,455	-0.40%	大賣/
2022/05/25	7.2	59.45	0	0.00	59.50	7.2	24,745	0.03%
2022/05/24	8.3	60.37	0	0.00	60.10	8.3	24,729	0.03%
2022/05/23	42.4	60.44	1	60.40	60.50	41.4	24,463	0.17%
2022/05/20	5	61.90	30	62.00	61.80	-25	24,138	-0.10%
2022/05/19	51.5	61.70	0	0.00	61.60	51.5	23,987	0.21%
2022/05/18	4	63.10	41	62.80	63.70	-37	23,626	-0.16%
2022/05/17	5.1	61.65	0	0.00	61.60	5.1	23,407	0.02%
2022/05/16	10.1	61.94	0	0.00	62.40	10.1	23,070	0.04%
2022/05/13	15.7	63.11	3	63.20	63.50	12.7	22,557	0.06%
2022/05/12	17.6	64.12	10.8	63.98	63.30	6.9	22,023	0.03%
2022/05/11	6.1	66.06	3	66.17	66.20	3.1	21,432	0.01%
2022/05/10	13.4	66.78	5	66.70	67.10	8.4	21,167	0.04%
2022/05/09	22.9	68.82	20	68.60	67.80	2.9	20,607	0.01%
2022/05/06	23.2	70.91	46	71.03	71.30	-22.9	20,087	-0.11%
2022/05/05	2.2	74.50	2.2	74.36	74.50	0	19,489	0.00%
2022/05/04	0	0.00	3	74.17	74.60	-3	19,498	-0.02%
2022/05/03	6.2	73.75	9	73.94	73.70	-2.9	19,964	-0.01%
2022/04/29	0	0.00	1	74.70	74.40	-1	20,183	0.00%
2022/04/28	8	72.99	21	73.34	73.40	-13	20,493	-0.06%
2022/04/27	11.2	73.76	0	0.00	73.20	11.2	20,536	0.05%
2022/04/26	1	74.80	0	0.00	75.10	1	20,477	0.00%
2022/04/25	2.3	74.11	0	0.00	74.80	2.3	20,531	0.01%
2022/04/22	2	73.80	6	75.02	75.90	-4	20,641	-0.02%
2022/04/21	1.1	74.32	3	74.17	74.60	-1.9	20,967	-0.01%
2022/04/19	1	73.80	0.3	73.80	73.50	0.7	22,024	0.00%
2022/04/18	8.2	74.12	0	74.00	73.90	8.1	23,113	0.04%
2022/04/15	7	75.23	11	75.31	75.10	-4	23,008	-0.02%
2022/04/14	1.1	75.80	0	0.00	75.60	1.1	23,233	0.00%
2022/04/12	8.1	75.80	0	0.00	75.80	8.1	23,389	0.03%
2022/04/11	1	76.20	0	0.00	76.50	1	23,312	0.00%
2022/04/08	0	76.10	5	76.00	76.30	-5	23,313	-0.02%
2022/04/07	0	0.00	5.5	76.85	76.00	-5.5	23,325	-0.02%
2022/04/06	10	76.60	1	76.50	77.50	9	23,191	0.04%
2022/04/01	5.1	76.94	1	76.80	77.10	4.1	23,165	0.02%
2022/03/31	0	0.00	1.2	76.67	76.50	-1.2	22,973	-0.01%
2022/03/30	0	0.00	2	75.85	76.10	-2	22,906	-0.01%
2022/03/28	2.2	74.96	0	0.00	75.10	2.2	22,732	0.01%
2022/03/25	6.1	75.02	3	75.00	75.00	3.1	22,702	0.01%
2022/03/24	4.1	75.23	14	75.48	75.50	-9.9	22,799	-0.04%
2022/03/23	29.1	75.71	7	75.73	75.90	22.1	24,044	0.09%
2022/03/22	1.3	73.81	0.9	74.40	74.30	0.5	23,782	0.00%
2022/03/21	7.1	74.17	2	74.35	74.30	5.1	23,744	0.02%
2022/03/18	6.3	74.53	0	0.00	74.30	6.3	23,722	0.03%
2022/03/17	2	74.15	8	74.05	74.80	-6	23,610	-0.03%
2022/03/16	0	0.00	0.1	73.00	73.10	-0.1	23,482	0.00%
2022/03/15	4	72.30	1	72.30	72.70	3	23,502	0.01%
2022/03/14	13	72.88	0	0.00	72.70	13	23,667	0.05%
2022/03/11	7	72.97	1	73.00	72.70	6	23,716	0.03%
2022/03/10	0.1	73.80	13	73.66	73.80	-13	23,731	-0.05%
2022/03/09	6.3	71.95	3	71.67	71.70	3.3	23,650	0.01%
2022/03/08	27.6	70.56	0	0.00	70.60	27.6	23,509	0.12%
2022/03/07	46.8	72.02	0	0.00	71.70	46.8	22,942	0.20%
2022/03/04	25.1	74.55	0	0.00	74.40	25.1	22,811	0.11%
2022/03/03	7	75.87	1	75.60	75.60	6	22,695	0.03%
2022/03/02	5	75.50	0	0.00	75.60	5	23,078	0.02%
2022/03/01	19	75.50	10	75.11	76.20	9	22,997	0.04%
2022/02/25	20.5	74.97	1	75.00	75.10	19.5	22,848	0.09%
2022/02/24	7	75.76	0	0.00	75.90	7	22,426	0.03%
2022/02/23	55	76.50	0	0.00	76.50	55	22,153	0.25%
2022/02/22	5.3	76.51	6	76.20	76.50	-0.8	22,435	0.00%
2022/02/21	6.1	77.24	0	0.00	77.60	6.1	22,575	0.03%
2022/02/18	0	0.00	1	77.90	77.80	-1	23,102	0.00%
2022/02/17	1	78.50	18	77.92	78.20	-17	23,247	-0.07%
2022/02/16	1.2	77.28	5	77.56	77.80	-3.8	23,189	-0.02%
2022/02/15	2.2	76.95	1.1	76.82	76.60	1.1	23,115	0.00%
2022/02/14	6.4	76.23	10.2	76.28	76.10	-3.8	23,054	-0.02%
2022/02/11	6	77.08	2	77.20	77.30	4	23,073	0.02%
2022/02/10	8.1	76.95	0	0.00	77.40	8.1	23,110	0.04%
2022/02/09	15.2	76.58	0	0.00	77.10	15.2	23,163	0.07%
2022/02/08	27	77.04	1	76.90	76.80	26	23,129	0.11%
2022/02/07	7	76.21	14	76.17	77.10	-7	23,051	-0.03%
2022/01/26	4.5	75.66	1	75.70	75.60	3.5	22,821	0.02%
2022/01/25	22.3	75.43	1	75.20	75.50	21.3	23,018	0.09%
2022/01/24	13.2	75.81	0	0.00	76.50	13.2	22,773	0.06%
2022/01/21	13.1	76.86	9	76.76	76.70	4	23,084	0.02%
2022/01/20	8.1	78.43	1.2	78.70	78.30	6.9	22,715	0.03%
2022/01/19	11.2	79.03	1	78.90	78.80	10.2	22,644	0.05%
2022/01/18	4	79.40	13.2	79.17	79.40	-9.2	22,617	-0.04%
2022/01/17	5.2	79.10	25.7	79.66	78.90	-20.5	22,492	-0.09%
2022/01/14	9	80.62	6	80.33	80.40	3	22,259	0.01%
2022/01/13	7.1	81.16	24.6	80.26	81.60	-17.5	21,985	-0.08%
2022/01/12	1.2	79.50	14	79.81	80.00	-12.8	21,365	-0.06%
2022/01/11	21	78.16	42.6	78.90	79.90	-21.6	20,931	-0.10%
2022/01/10	0	0.00	1	76.30	76.40	-1	19,839	-0.01%
2022/01/07	1.1	75.90	0	0.00	75.70	1.1	19,874	0.01%
2022/01/05	0	0.00	4	75.48	75.70	-4	19,602	-0.02%
2022/01/04	0.4	75.44	0	0.00	75.30	0.4	19,658	0.00%
2022/01/03	8.2	75.31	0	0.00	75.30	8.2	19,625	0.04%
2021/12/30	0.1	76.40	16	76.49	76.30	-16	19,745	-0.08%
2021/12/29	0	0.00	5.7	76.11	76.60	-5.7	19,899	-0.03%
2021/12/28	2	75.80	2	75.35	75.90	0	19,971	0.00%
2021/12/27	1	75.40	0	0.00	75.20	1	20,035	0.00%
2021/12/24	3	75.07	1	74.90	75.20	2	20,450	0.01%
2021/12/23	4	74.65	0	0.00	74.80	4	20,499	0.02%
2021/12/22	2.1	74.51	1.1	74.70	74.40	1	20,660	0.00%
2021/12/21	31	75.00	1.1	74.97	74.80	29.9	20,663	0.14%
2021/12/20	5.1	74.30	0	0.00	74.10	5.1	20,665	0.02%
2021/12/17	8.4	74.90	2.3	74.92	74.30	6.2	20,632	0.03%
2021/12/16	4.1	74.75	0	0.00	74.90	4.1	19,329	0.02%
2021/12/15	0	0.00	1	74.60	74.60	-1	19,813	-0.01%
2021/12/13	5.4	76.33	3	76.00	75.70	2.4	20,323	0.01%
2021/12/10	1.1	75.90	12	76.01	75.90	-10.9	20,383	-0.05%
2021/12/09	1	76.00	7	75.89	76.00	-6	20,596	-0.03%
2021/12/08	0	0.00	7	75.10	76.00	-7	21,110	-0.03%
2021/12/07	0	0.00	11.1	74.83	75.30	-11.1	20,922	-0.05%
2021/12/06	0.3	74.10	0	0.00	74.10	0.3	20,895	0.00%
2021/12/03	5	74.18	0	0.00	73.90	5	21,114	0.02%
2021/12/02	1.5	73.97	0	0.00	73.70	1.5	21,136	0.01%
2021/12/01	5	73.28	10	74.40	74.10	-5	21,743	-0.02%
2021/11/30	7.2	73.33	2	73.60	73.10	5.2	22,098	0.02%
2021/11/29	3.4	73.63	1	73.50	73.50	2.4	21,815	0.01%
2021/11/26	27.1	74.67	4	74.83	74.20	23.1	21,766	0.11%
2021/11/25	0.1	74.40	2	74.50	74.30	-2	21,798	-0.01%
2021/11/24	2	75.10	1	75.20	74.40	1	22,013	0.00%
2021/11/23	6.2	74.57	1	74.50	74.30	5.2	22,200	0.02%
2021/11/22	4.5	74.47	2	74.30	74.40	2.5	22,115	0.01%
2021/11/19	13.3	75.33	2.1	75.70	74.80	11.2	22,104	0.05%
2021/11/18	4	76.53	4.1	76.50	76.40	-0.1	22,093	0.00%
2021/11/17	3.2	75.21	13	75.38	76.10	-9.8	22,097	-0.04%
2021/11/16	4.1	73.60	0	0.00	74.00	4.1	21,727	0.02%
2021/11/15	2	74.20	6	74.25	74.00	-4	21,793	-0.02%
2021/11/12	0.2	73.20	1	73.20	73.30	-0.8	21,758	0.00%
2021/11/11	15	73.20	10	73.10	73.00	5	21,928	0.02%
2021/11/10	5	72.92	0.3	73.10	73.00	4.7	22,005	0.02%
2021/11/09	11	73.29	0	0.00	73.10	11	21,976	0.05%
2021/11/08	1.1	72.55	0	0.00	73.60	1.1	22,005	0.00%
2021/11/05	7.1	72.24	1	72.70	72.50	6.1	22,472	0.03%
2021/11/04	7.2	72.58	2	72.70	72.50	5.2	22,426	0.02%
2021/11/03	13.5	72.66	1.8	72.96	72.70	11.7	22,518	0.05%
2021/11/02	19	72.73	2.8	72.78	72.60	16.2	22,465	0.07%
2021/11/01	12.6	73.09	3.3	73.41	73.10	9.3	22,134	0.04%
2021/10/29	15.9	73.51	13	73.48	73.60	2.9	21,917	0.01%
2021/10/28	5	74.46	0	0.00	74.50	5	21,354	0.02%
2021/10/27	1	74.50	0	0.00	75.00	1	21,533	0.00%
2021/10/26	1	75.10	6	75.32	75.50	-5	21,825	-0.02%
2021/10/25	0	0.00	7	74.46	74.80	-7	21,970	-0.03%
2021/10/22	21	74.69	13	74.20	74.10	8	22,412	0.04%
2021/10/21	2	73.90	0	0.00	74.80	2	22,994	0.01%
2021/10/20	1.1	74.68	1	74.90	74.30	0.1	23,928	0.00%
2021/10/19	0	0.00	1	75.20	74.80	-1	24,513	0.00%
2021/10/18	1.1	75.13	3	75.30	75.10	-1.9	25,018	-0.01%
2021/10/15	0	74.90	1	75.10	75.10	-1	25,417	0.00%
2021/10/14	0.3	74.70	0	0.00	74.40	0.3	25,773	0.00%
2021/10/13	0.4	74.50	0	0.00	74.50	0.4	26,599	0.00%
2021/10/12	2.1	74.02	0	0.00	74.80	2.1	27,409	0.01%
2021/10/08	3	75.50	2	75.40	75.30	1	27,716	0.00%
2021/10/07	1	76.10	7	75.97	75.50	-6	28,192	-0.02%
2021/10/06	1	73.80	1	74.60	74.70	0	28,474	0.00%
2021/10/05	6	73.40	10.8	73.63	73.80	-4.8	29,237	-0.02%
2021/10/04	14	74.72	5	75.70	74.40	9	29,236	0.03%
2021/10/01	38.2	75.52	0	0.00	75.40	38.2	29,267	0.13%
2021/09/30	1	76.90	1	76.81	76.70	0	28,911	0.00%
2021/09/29	11	76.77	0	0.00	76.70	11	28,935	0.04%
2021/09/28	12	77.16	5	76.90	77.50	7	28,835	0.02%
2021/09/27	3	77.87	0	0.00	77.70	3	28,897	0.01%
2021/09/24	3	77.30	3	77.53	77.50	0	28,910	0.00%
2021/09/23	5.6	77.46	7	77.80	77.40	-1.4	29,021	0.00%
2021/09/22	31.3	76.70	0	0.00	77.10	31.3	29,044	0.11%
2021/09/17	11	79.45	2.1	79.66	78.80	8.9	28,590	0.03%
2021/09/16	7	81.06	0.7	81.60	80.70	6.3	28,189	0.02%
2021/09/15	1	81.10	0	81.10	81.40	1	28,051	0.00%
2021/09/14	2.2	81.91	3	81.27	80.80	-0.8	27,943	0.00%
2021/09/13	6	80.63	18.1	80.32	81.40	-12.1	27,843	-0.04%
2021/09/09	4	76.45	0	0.00	77.40	4	28,035	0.01%
2021/09/08	7.1	77.27	1	77.10	77.40	6.1	27,917	0.02%
2021/09/07	4	77.63	0	0.00	78.10	4	27,716	0.01%
2021/09/06	16.3	77.79	3	78.23	77.20	13.3	27,656	0.05%
2021/09/03	7	84.81	25	84.47	84.80	-18	27,059	-0.07%
2021/09/02	36	83.47	1	83.10	82.70	35	26,702	0.13%
2021/09/01	2	84.55	1.3	84.64	84.20	0.7	26,371	0.00%
2021/08/31	2	83.80	58	83.80	85.00	-56	26,181	-0.21%
2021/08/30	3.1	84.00	7	84.37	84.80	-3.9	25,889	-0.02%
2021/08/27	0	0.00	11.3	82.20	83.50	-11.3	25,694	-0.04%
2021/08/26	0	0.00	1	81.10	81.30	-1	25,664	0.00%
2021/08/24	1	79.00	5	79.88	80.40	-4	25,725	-0.02%
2021/08/23	0	0.00	17.2	78.33	79.00	-17.2	25,584	-0.07%
2021/08/20	0	0.00	1	75.70	76.50	-1	25,472	0.00%
2021/08/19	0	0.00	5	77.00	77.00	-5	26,040	-0.02%
2021/08/18	7	77.90	7	77.10	78.00	0	25,902	0.00%
2021/08/17	0	0.00	10	78.07	78.20	-10	26,016	-0.04%
2021/08/13	4	78.18	1	78.10	78.10	3	26,571	0.01%
2021/08/12	3	79.07	16	79.05	78.80	-13	26,794	-0.05%
2021/08/11	37	78.88	16	79.29	79.20	21	27,129	0.08%
2021/08/10	0	0.00	2	76.00	76.00	-2	27,455	-0.01%
2021/08/09	1	75.40	3	76.00	76.10	-2	28,302	-0.01%
2021/08/06	0	0.00	1.1	75.99	76.00	-1.1	28,733	0.00%
2021/08/04	0	0.00	11	76.09	76.30	-11	31,868	-0.03%
2021/08/03	7	75.80	7	76.80	76.40	0	33,264	0.00%
2021/08/02	2	74.90	3	75.47	76.50	-1	34,382	0.00%
2021/07/30	6	74.87	0	0.00	75.00	6	34,549	0.02%
2021/07/29	0	0.00	6	75.53	75.80	-6	34,671	-0.02%
2021/07/28	6.1	75.11	6	74.90	75.60	0.1	35,189	0.00%
2021/07/27	9.3	76.70	0	0.00	76.40	9.3	35,754	0.03%
2021/07/26	12.3	79.87	4	81.80	78.50	8.3	36,651	0.02%
2021/07/23	3	84.30	27	84.21	85.00	-24	35,783	-0.07%
2021/07/22	2	83.45	9	83.53	84.10	-7	35,413	-0.02%
2021/07/21	56	81.79	1	82.00	81.80	55	35,067	0.16%
2021/07/20	19	81.78	9	82.29	81.50	10	35,157	0.03%
2021/07/19	32	84.06	28	83.63	83.00	4	34,832	0.01%
2021/07/16	2	82.55	42	81.61	82.90	-40	34,503	-0.12%
2021/07/15	5.1	79.48	22	79.46	79.50	-17	33,951	-0.05%
2021/07/14	17	77.89	3	77.87	78.10	14	33,901	0.04%
2021/07/13	44	76.81	2	76.80	76.20	42	33,916	0.12%
2021/07/12	16.1	77.93	10.3	77.88	76.10	5.8	33,786	0.02%
2021/07/09	1	74.00	4	74.35	74.20	-3	33,694	-0.01%
2021/07/08	4	74.35	4.6	74.64	74.80	-0.6	33,692	0.00%
2021/07/07	0	0.00	1	74.00	74.00	-1	33,896	0.00%
2021/07/06	0	0.00	7	73.86	73.70	-7	34,220	-0.02%
2021/07/05	0	0.00	15	73.87	73.90	-15	34,315	-0.04%
2021/07/02	0.2	73.20	1.1	72.94	72.90	-1	34,431	0.00%
2021/07/01	0.1	73.70	5	73.60	73.40	-4.9	34,570	-0.01%
2021/06/30	11	73.71	5.3	73.33	73.90	5.7	34,764	0.02%
2021/06/29	1.1	72.44	26	72.23	72.60	-24.9	35,045	-0.07%
2021/06/28	7.1	73.10	6	72.90	73.20	1.1	35,424	0.00%
2021/06/25	2	73.30	3.7	73.11	72.90	-1.7	35,800	0.00%
2021/06/23	10	71.10	2	71.20	71.80	8	36,140	0.02%
2021/06/22	15	70.70	2	70.80	70.70	13	36,335	0.04%
2021/06/21	8.2	69.95	0	0.00	70.00	8.2	36,352	0.02%
2021/06/18	3.1	71.57	6	71.62	71.30	-2.9	36,089	-0.01%
2021/06/17	0.2	72.32	0	0.00	72.30	0.2	35,879	0.00%
2021/06/16	1.2	72.88	2.2	72.90	72.60	-1	36,428	0.00%
2021/06/15	1.3	73.14	1	73.00	73.00	0.3	36,476	0.00%
2021/06/11	6	73.90	1	74.00	73.80	5	36,693	0.01%
2021/06/10	1.2	73.59	0	0.00	73.80	1.2	36,729	0.00%
2021/06/09	1.1	73.10	0	0.00	72.90	1.1	37,125	0.00%
2021/06/08	0	0.00	5	73.20	73.70	-5	37,549	-0.01%
2021/06/07	11	72.22	12	72.97	73.20	-1	38,854	0.00%
2021/06/04	2.3	72.79	0	0.00	72.90	2.3	39,203	0.01%
2021/06/03	15.2	74.15	15	73.60	73.60	0.2	39,914	0.00%
2021/06/02	18	73.20	5	73.50	74.50	13	40,087	0.03%
2021/06/01	0	0.00	3.3	72.60	73.00	-3.3	39,920	-0.01%
2021/05/31	2	72.30	2	72.00	72.30	0	40,115	0.00%
2021/05/28	4	71.40	2	72.05	72.00	2	40,194	0.00%
2021/05/27	4	70.63	13.2	70.55	71.60	-9.2	40,267	-0.02%
2021/05/26	2	71.30	2	71.40	71.60	0	40,456	0.00%
2021/05/25	0	72.00	1	72.00	71.90	-1	41,177	0.00%
2021/05/24	3	71.90	8	71.39	72.00	-5	41,309	-0.01%
2021/05/21	17	72.24	23	73.86	72.00	-6	41,400	-0.01%
2021/05/20	360.2	69.99	1	70.28	70.20	359.2	40,820	0.88%	大買/鉅額交易
2021/05/19	7	70.87	96	71.21	70.60	-89	40,702	-0.22%
2021/05/18	121	71.09	57	70.34	71.40	64	40,660	0.16%	大買/
2021/05/17	6.3	66.10	39	66.50	65.60	-32.7	40,601	-0.08%
2021/05/14	6.1	68.99	18	69.69	69.60	-12	39,774	-0.03%
2021/05/13	41.4	69.66	4	69.18	68.60	37.4	39,246	0.10%
2021/05/12	70	69.92	44	70.17	70.00	26	38,421	0.07%
2021/05/11	31.1	75.48	4.7	75.69	74.80	26.4	36,694	0.07%
2021/05/10	17.7	74.52	20.1	75.07	76.60	-2.4	35,260	-0.01%
2021/05/07	0	0.00	1	70.70	70.80	-1	34,384	0.00%
2021/05/06	5	69.84	5	69.58	69.60	0	34,193	0.00%
2021/05/05	12.1	68.95	32	69.01	69.50	-19.9	33,736	-0.06%
2021/05/04	15	67.62	17	67.56	67.40	-2	33,156	-0.01%
2021/05/03	16	70.07	30	69.72	68.80	-14	32,463	-0.04%
2021/04/29	14	64.21	2	64.30	64.20	12	31,048	0.04%
2021/04/28	9	64.70	64	64.76	65.10	-55	30,854	-0.18%
2021/04/27	2	63.90	6	63.97	64.90	-4	30,724	-0.01%
2021/04/26	4	63.10	5	63.72	64.10	-1	30,536	0.00%
2021/04/23	0	0.00	3	61.27	61.30	-3	30,234	-0.01%
2021/04/22	0	0.00	4	61.85	61.10	-4	30,326	-0.01%
2021/04/21	14.5	61.38	4	61.40	61.40	10.5	30,017	0.03%
2021/04/20	4	61.85	16	61.65	61.80	-12	30,043	-0.04%
2021/04/19	12	61.25	24.5	60.67	61.80	-12.5	30,178	-0.04%
2021/04/16	5	59.56	1	60.00	60.00	4	30,110	0.01%
2021/04/15	81	58.71	31	59.00	60.00	50	30,284	0.17%
2021/04/14	4	57.20	15	57.09	57.10	-11	29,598	-0.04%
2021/04/13	35	58.33	0	0.00	57.80	35	29,559	0.12%
2021/04/12	0	0.00	9.5	57.96	58.00	-9.5	29,197	-0.03%
2021/04/09	1	56.20	1	56.40	56.40	0	28,971	0.00%
2021/04/08	2	57.00	2	57.00	56.90	0	28,985	0.00%
2021/04/07	1	57.30	13	57.32	57.50	-12	29,180	-0.04%
2021/04/06	3	57.67	0	0.00	57.30	3	28,913	0.01%
2021/04/01	13	57.62	4	57.73	57.80	9	28,624	0.03%
2021/03/31	20	57.10	4	57.25	56.80	16	28,086	0.06%
2021/03/30	0	0.00	6	56.22	56.80	-6	27,757	-0.02%
2021/03/29	9.6	55.79	5.1	55.90	55.90	4.6	27,361	0.02%
2021/03/26	9.5	55.71	1	56.30	55.50	8.5	27,328	0.03%
2021/03/25	2.1	55.25	2.2	55.25	55.30	-0.1	27,357	0.00%
2021/03/24	4	54.38	1	55.30	54.40	3	27,212	0.01%
2021/03/23	10	55.10	4.5	54.77	54.50	5.5	27,030	0.02%
2021/03/19	14.1	53.67	3	53.57	53.70	11.1	27,234	0.04%
2021/03/18	16.4	54.72	100	54.80	54.40	-83.6	26,995	-0.31%
2021/03/17	3.1	54.50	5.5	54.70	54.50	-2.4	27,457	-0.01%
2021/03/16	0.1	55.40	2	55.40	55.40	-1.9	27,420	-0.01%
2021/03/15	7	55.61	1	56.30	55.50	6	27,388	0.02%
2021/03/12	6	55.00	18	54.78	54.90	-12	27,099	-0.04%
2021/03/11	23	55.17	10	55.57	55.40	13	26,922	0.05%
2021/03/10	10.2	53.50	2	54.00	54.00	8.2	25,773	0.03%
2021/03/09	5	53.28	2	53.55	53.70	3	25,454	0.01%
2021/03/08	3	52.40	27.2	51.94	52.10	-24.2	24,877	-0.10%
2021/03/05	0	50.40	0.3	50.70	50.80	-0.2	24,534	0.00%
2021/03/04	4.3	50.31	7	50.10	50.60	-2.7	25,238	-0.01%
2021/03/03	0	51.00	1	51.00	51.00	-1	25,089	0.00%
2021/03/02	6.3	50.57	1	51.00	50.10	5.3	24,982	0.02%
2021/02/26	39.3	50.57	7	50.67	49.90	32.3	24,694	0.13%
2021/02/25	0	0.00	5	51.32	51.70	-5	23,847	-0.02%
2021/02/24	18	49.99	8	50.00	50.00	10	23,128	0.04%
2021/02/23	3	49.55	36	49.70	49.75	-33	22,937	-0.14%
2021/02/22	8	49.28	3	49.95	48.95	5	22,702	0.02%
2021/02/19	3	48.95	0.1	49.21	49.10	2.9	22,644	0.01%
2021/02/18	52.5	49.42	7	49.44	49.20	45.5	22,724	0.20%
2021/02/17	78	49.06	32	49.13	48.90	46	22,516	0.20%
2021/02/05	5	46.99	50	46.99	46.90	-45	21,815	-0.21%
2021/02/04	0	0.00	2	47.10	47.10	-2	22,053	-0.01%
2021/02/03	0	0.00	13	47.19	47.60	-13	22,835	-0.06%
2021/02/02	0	0.00	1	46.95	47.25	-1	22,979	0.00%
2021/02/01	0.1	45.95	0.9	45.85	45.95	-0.8	22,665	0.00%
2021/01/28	3	46.05	0	0.00	46.20	3	22,410	0.01%
2021/01/27	1	46.85	0	0.00	46.80	1	22,191	0.00%
2021/01/26	5	46.64	0	0.00	46.50	5	22,119	0.02%
2021/01/22	0	0.00	5	46.45	46.25	-5	21,726	-0.02%
2021/01/21	1	46.50	0	0.00	46.20	1	21,634	0.00%
2021/01/20	1	46.75	0	0.00	46.20	1	21,583	0.00%
2021/01/19	1	47.30	2	47.38	47.25	-1	21,378	0.00%
2021/01/18	6	46.96	1	46.45	46.95	5	21,305	0.02%
2021/01/15	3	48.03	1	48.05	47.60	2	21,046	0.01%
2021/01/14	3	48.13	2	48.30	48.45	1	20,910	0.00%
2021/01/13	11	48.27	25	48.09	48.30	-14	20,703	-0.07%
2021/01/12	16	47.69	0.4	47.75	47.75	15.6	20,349	0.08%
2021/01/11	2	47.85	9	47.68	47.40	-7	19,832	-0.04%
2021/01/08	50.4	47.00	11	47.02	47.45	39.4	19,420	0.20%
2021/01/07	0	0.00	3	46.17	46.20	-3	18,928	-0.02%
2021/01/06	1	45.60	10	45.65	45.60	-9	18,827	-0.05%
2021/01/05	1	46.10	3	46.30	46.35	-2	18,643	-0.01%
2021/01/04	0	0.00	5	46.15	46.25	-5	18,599	-0.03%
2020/12/31	6	46.68	15.1	46.65	46.75	-9.1	18,506	-0.05%
2020/12/30	10	45.85	50	46.34	46.90	-40	18,315	-0.22%
2020/12/29	2	45.58	0	0.00	45.50	2	17,978	0.01%
2020/12/28	20	45.35	0	0.00	45.55	20	18,096	0.11%
2020/12/25	11	45.47	0	0.00	45.50	11	18,122	0.06%
2020/12/24	1	45.40	4	45.84	45.55	-3	18,141	-0.02%
2020/12/23	0	0.00	0.3	44.85	44.80	-0.3	17,948	0.00%
2020/12/22	16	45.08	2	45.35	44.90	14	17,960	0.08%
2020/12/21	23	45.50	0	0.00	45.50	23	18,211	0.13%
2020/12/18	1	46.70	2	46.70	46.00	-1	18,064	-0.01%
2020/12/17	4	46.31	15	46.38	46.20	-11	17,979	-0.06%
2020/12/16	4.1	46.25	0	0.00	46.35	4.1	18,050	0.02%
2020/12/15	5	45.97	6	46.80	45.85	-1	18,040	-0.01%
2020/12/14	11	47.20	3	47.35	47.30	8	17,640	0.05%
2020/12/11	6	47.05	5	47.43	47.20	1	17,326	0.01%
2020/12/10	0	0.00	108	45.10	45.65	-108	16,697	-0.65%	大賣/鉅額交易
2020/12/09	1	44.85	24	44.90	45.10	-23	16,532	-0.14%
2020/12/08	12	45.02	1	45.00	45.40	11	16,584	0.07%
2020/12/07	0	0.00	3	45.52	45.60	-3	16,494	-0.02%
2020/12/04	0	0.00	1	44.65	45.15	-1	16,320	-0.01%
2020/12/02	1	44.40	7	44.55	44.55	-6	15,890	-0.04%
2020/12/01	0.1	44.80	0	0.00	44.80	0.1	15,675	0.00%
2020/11/30	1	44.85	5	44.85	44.30	-4	15,570	-0.03%
2020/11/27	13	45.53	6	45.49	45.65	7	14,834	0.05%
2020/11/26	100	45.58	0	0.00	45.60	100	14,746	0.68%
2020/11/25	2	44.98	0	0.00	45.15	2	14,672	0.01%
2020/11/24	6	45.00	69	45.30	44.95	-63	14,637	-0.43%
2020/11/23	3	45.35	2	45.40	45.50	1	14,581	0.01%
2020/11/20	2	44.75	0	0.00	44.90	2	14,590	0.01%
2020/11/19	4	45.50	6	45.35	45.25	-2	14,975	-0.01%
2020/11/18	0	0.00	1	45.55	45.50	-1	14,881	-0.01%
2020/11/17	1	45.25	0.2	45.45	45.55	0.8	14,877	0.01%
2020/11/16	18	45.50	24	45.74	45.55	-6	14,813	-0.04%
2020/11/13	0	0.00	14	45.15	45.30	-14	14,784	-0.09%
2020/11/12	60	44.95	3	45.07	45.20	57	14,647	0.39%
2020/11/11	0	0.00	12.9	44.69	45.55	-12.9	14,376	-0.09%
2020/11/10	0	0.00	53	43.48	43.60	-53	13,554	-0.39%
2020/11/09	0	0.00	1.1	42.45	42.70	-1.1	13,328	-0.01%
2020/11/06	3	41.77	1	41.95	41.95	2	13,253	0.02%
2020/11/03	0	0.00	8	41.55	41.60	-8	13,592	-0.06%
2020/10/29	9	40.78	0	0.00	40.75	9	13,549	0.07%
2020/10/27	3	41.40	0	0.00	41.30	3	13,626	0.02%
2020/10/26	0.1	41.55	10	41.70	41.70	-9.9	13,648	-0.07%
2020/10/21	14	41.50	0	0.00	41.40	14	13,621	0.10%
2020/10/20	0	0.00	1	41.50	41.40	-1	13,680	-0.01%
2020/10/19	5	41.60	0	0.00	41.45	5	13,652	0.04%
2020/10/16	5	41.40	0	0.00	41.35	5	13,717	0.04%
2020/10/15	2	41.50	0	0.00	41.30	2	13,830	0.01%
2020/10/14	0	0.00	2	41.78	41.80	-2	13,725	-0.01%
2020/10/13	15	41.45	0	0.00	41.45	15	13,582	0.11%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/10/07	1	41.35	0	0.00	41.15	1	13,557	0.01%
2020/10/05	10	41.48	50	41.65	41.20	-40	13,460	-0.30%
2020/09/30	0	0.00	3	41.78	41.90	-3	13,544	-0.02%
2020/09/29	20	41.48	0	0.00	41.65	20	13,566	0.15%
2020/09/28	12	41.16	0	0.00	41.30	12	13,654	0.09%
2020/09/25	16	40.83	0	0.00	40.80	16	13,727	0.12%
2020/09/24	19	40.91	0	0.00	40.60	19	13,700	0.14%
2020/09/23	18	41.62	0	0.00	41.75	18	13,275	0.14%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	28	42.44	0	0.00	42.40	28	13,295	0.21%
2020/09/18	11	43.05	0	0.00	42.85	11	13,252	0.08%
2020/09/15	4	43.65	1	43.75	43.75	3	13,018	0.02%
2020/09/14	0	0.00	11	43.55	43.65	-11	13,087	-0.08%
2020/09/11	0	0.00	5	43.45	43.45	-5	13,010	-0.04%
2020/09/10	1	42.15	1	42.90	43.05	0	12,965	0.00%
2020/09/09	14	41.87	0	0.00	42.25	14	12,854	0.11%
2020/09/08	1	42.45	0	0.00	42.50	1	12,825	0.01%
2020/09/03	1	42.30	2	42.50	42.75	-1	13,311	-0.01%
2020/09/02	11	42.28	0	0.00	42.20	11	13,346	0.08%
2020/09/01	104	42.84	0	0.00	42.80	104	13,346	0.78%	大買/鉅額交易
2020/08/31	10	42.80	0	0.00	42.80	10	13,272	0.08%
2020/08/27	6	43.11	5	43.00	43.10	1	13,266	0.01%
2020/08/26	0	0.00	1.2	43.63	43.40	-1.2	13,235	-0.01%
2020/08/25	0	0.00	42	43.18	43.40	-42	13,156	-0.32%
2020/08/21	2	41.45	0	0.00	41.80	2	12,897	0.02%
2020/08/20	24	41.86	0	0.00	41.40	24	12,766	0.19%
2020/08/19	0	0.00	2	43.13	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	3	42.43	42.55	-3	12,493	-0.02%
2020/08/17	0	0.00	1	42.10	42.50	-1	12,560	-0.01%
2020/08/14	0	0.00	3	41.90	41.85	-3	12,580	-0.02%
2020/08/13	10	42.05	2	42.35	42.00	8	12,658	0.06%
2020/08/12	5	41.77	0.4	41.90	41.85	4.6	12,773	0.04%
2020/08/11	12	41.88	0	0.00	41.75	12	12,660	0.09%
2020/08/07	1	41.25	0	0.00	41.15	1	12,544	0.01%
2020/08/06	14	41.45	0	0.00	41.55	14	12,531	0.11%
2020/08/05	2	41.35	2	41.45	41.40	0	12,568	0.00%
2020/08/03	3	41.35	0	0.00	41.25	3	12,627	0.02%
2020/07/31	2	41.65	0	0.00	41.75	2	12,603	0.02%
2020/07/28	3	41.63	0	0.00	41.70	3	12,617	0.02%
2020/07/27	2	42.25	5	42.25	41.80	-3	12,746	-0.02%
2020/07/24	3	42.08	0	0.00	42.00	3	12,880	0.02%
2020/07/23	1	42.70	0	0.00	42.70	1	12,799	0.01%
2020/07/22	1	42.50	7	42.83	43.10	-6	12,889	-0.05%
2020/07/21	2	42.55	0	0.00	42.50	2	12,846	0.02%
2020/07/14	8	42.84	2	43.00	42.70	6	13,170	0.05%
2020/07/10	3	42.40	2	42.45	42.40	1	13,490	0.01%
2020/07/09	6	43.05	1	43.95	42.80	5	13,702	0.04%
2020/07/07	1	43.20	0	0.00	43.30	1	13,722	0.01%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	2	42.88	42.80	-2	13,867	-0.01%
2020/07/02	3.4	42.15	2	42.23	42.10	1.4	14,007	0.01%
2020/07/01	1	41.80	0	0.00	42.30	1	14,311	0.01%
2020/06/30	1	43.80	6	43.87	43.90	-5	14,307	-0.03%
2020/06/22	0	0.00	1	43.50	43.60	-1	14,552	-0.01%
2020/06/17	0	0.00	2	44.20	44.30	-2	15,019	-0.01%
2020/06/16	0	0.00	5	44.06	44.10	-5	15,493	-0.03%
2020/06/15	1	43.35	0	0.00	43.10	1	16,095	0.01%
2020/06/12	3	42.93	25	43.02	43.25	-22	16,407	-0.13%
2020/06/11	7	43.98	2	44.98	43.60	5	16,848	0.03%
2020/06/10	1	44.60	5	44.77	44.60	-4	17,044	-0.02%
2020/06/09	2	43.85	1	44.00	44.00	1	17,833	0.01%
2020/06/08	2	43.90	0	0.00	43.85	2	18,181	0.01%
2020/06/04	1	43.50	5	43.45	43.55	-4	18,566	-0.02%
2020/06/03	3	43.37	1	43.55	43.55	2	18,973	0.01%
2020/06/02	0	0.00	2	42.90	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	9	42.84	42.50	-9	18,967	-0.05%
2020/05/29	3	41.68	0	0.00	42.40	3	18,961	0.02%
2020/05/28	0	0.00	1	42.25	42.05	-1	18,742	-0.01%
2020/05/27	2	42.45	4	42.65	42.65	-2	18,852	-0.01%
2020/05/26	4	42.64	4	42.64	42.45	0	18,940	0.00%
2020/05/25	3	41.20	0	0.00	41.70	3	18,867	0.02%
2020/05/22	1	42.10	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	2	42.58	42.70	-2	18,910	-0.01%
2020/05/20	2	42.35	10	42.24	42.25	-8	18,801	-0.04%
2020/05/19	0	0.00	14	41.99	42.00	-14	18,690	-0.07%
2020/05/15	1	41.20	2	41.13	41.15	-1	18,430	-0.01%
2020/05/14	9	40.59	1	40.70	40.55	8	18,263	0.04%
2020/05/13	1	41.00	0	0.00	40.95	1	18,156	0.01%
2020/05/12	2	41.05	5	41.15	41.20	-3	18,167	-0.02%
2020/05/11	0	0.00	1	41.40	41.20	-1	18,225	-0.01%
2020/05/07	2	40.55	0	0.00	40.50	2	18,279	0.01%
2020/05/06	5	40.70	3	40.58	40.55	2	18,315	0.01%
2020/05/05	2	40.70	0	0.00	40.65	2	18,380	0.01%
2020/05/04	23	40.78	1	41.05	40.75	22	18,411	0.12%
2020/04/30	2	41.70	4	41.95	42.30	-2	18,225	-0.01%
2020/04/29	0	0.00	8	41.11	41.05	-8	18,188	-0.04%
2020/04/27	0	0.00	1	39.85	40.10	-1	18,723	-0.01%
2020/04/24	2	39.48	0	0.00	39.20	2	18,683	0.01%
2020/04/23	0	0.00	1	39.90	39.60	-1	18,723	-0.01%
2020/04/22	1	38.50	0	0.00	39.45	1	18,721	0.01%
2020/04/21	8	39.23	1	39.10	39.00	7	18,670	0.04%
2020/04/20	5	40.13	0	0.00	40.10	5	18,566	0.03%
2020/04/17	1	40.70	12	41.04	40.60	-11	18,610	-0.06%
2020/04/16	14	40.24	6	40.24	40.20	8	18,482	0.04%
2020/04/14	9	39.77	66	40.09	40.65	-57	18,190	-0.31%
2020/04/13	36	39.61	4	39.68	39.50	32	18,003	0.18%
2020/04/10	41	39.03	1	39.30	39.20	40	17,881	0.22%
2020/04/09	2	38.15	0	0.00	38.20	2	17,767	0.01%
2020/04/08	1	37.80	1	37.40	37.95	0	17,642	0.00%
2020/04/07	1	37.55	0	0.00	37.25	1	17,403	0.01%
2020/04/06	3	37.12	0	0.00	37.30	3	17,181	0.02%
2020/04/01	1	37.45	0	0.00	37.40	1	16,908	0.01%
2020/03/31	3	37.67	0	0.00	37.55	3	16,767	0.02%
2020/03/30	1	37.90	1	37.25	37.90	0	16,494	0.00%
2020/03/27	0	0.00	1	38.10	38.30	-1	16,359	-0.01%
2020/03/25	4	37.09	1	37.00	37.10	3	16,112	0.02%
2020/03/24	2	36.80	0	0.00	36.25	2	15,922	0.01%
2020/03/23	5	36.04	0	0.00	36.00	5	15,817	0.03%
2020/03/20	1	36.30	7	36.09	37.50	-6	15,842	-0.04%
2020/03/19	10	35.23	0	0.00	34.85	10	15,428	0.06%
2020/03/18	8	37.00	1	37.50	36.85	7	15,332	0.05%
2020/03/17	5	37.28	4	37.45	37.35	1	15,127	0.01%
2020/03/16	13	38.68	0	0.00	38.05	13	14,810	0.09%
2020/03/13	17	38.26	10	38.27	39.65	7	14,425	0.05%
2020/03/12	25	40.96	0	0.00	40.50	25	13,472	0.19%
2020/03/11	0	0.00	1	42.35	42.15	-1	13,056	-0.01%
2020/03/10	7	42.49	0	0.00	42.35	7	13,022	0.05%
2020/03/09	17	42.68	0	0.00	42.35	17	12,848	0.13%
2020/03/06	1	44.60	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	1	45.10	45.15	-1	12,347	-0.01%
2020/03/04	1	44.20	0	0.00	44.45	1	12,451	0.01%
2020/03/03	1	44.10	0	0.00	44.15	1	12,548	0.01%
2020/03/02	7	43.90	0	0.00	43.95	7	12,678	0.06%
2020/02/27	9	44.42	0	0.00	44.45	9	13,147	0.07%
2020/02/26	3	44.50	1	44.85	44.70	2	13,411	0.01%
2020/02/25	1	44.70	0	0.00	44.95	1	13,301	0.01%
2020/02/24	8	45.08	0	0.00	45.00	8	13,338	0.06%
2020/02/19	8	46.35	0	0.00	46.35	8	13,295	0.06%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/13	3	46.10	0	0.00	46.05	3	13,428	0.02%
2020/02/12	1	46.45	7	46.54	46.35	-6	13,455	-0.04%
2020/02/06	0	0.00	2	45.80	46.00	-2	14,017	-0.01%
2020/02/05	2	44.70	1	45.10	45.40	1	13,961	0.01%
2020/02/03	5	43.79	1	44.40	44.15	4	13,979	0.03%
2020/01/31	2	45.00	0	0.00	45.05	2	13,806	0.01%
2020/01/30	6	45.31	30	45.25	45.00	-24	13,719	-0.17%
2020/01/17	0	0.00	1	47.10	47.15	-1	13,064	-0.01%
2020/01/16	0	0.00	2	46.80	46.90	-2	12,986	-0.02%
2020/01/14	4	47.00	0	0.00	47.00	4	12,838	0.03%
2020/01/13	31	46.75	2.6	46.72	46.80	28.4	12,734	0.22%
2020/01/08	7	45.92	0	0.00	45.80	7	12,623	0.06%
2020/01/07	5	46.30	1	46.40	46.30	4	12,548	0.03%
2020/01/06	0	0.00	11	46.29	46.40	-11	12,563	-0.09%
2020/01/03	0	0.00	4	46.60	46.75	-4	12,558	-0.03%
2019/12/26	3.2	46.50	0	0.00	46.50	3.2	12,435	0.03%
2019/12/24	20	46.55	1	46.45	46.50	19	12,542	0.15%
2019/12/23	0	0.00	1	46.60	46.65	-1	12,613	-0.01%
2019/12/20	0	0.00	1	46.85	46.75	-1	12,650	-0.01%
2019/12/18	0	0.00	1	46.50	46.75	-1	12,459	-0.01%
2019/12/17	3	46.30	0	0.00	46.50	3	12,454	0.02%
2019/12/16	5	46.55	0	0.00	46.60	5	12,268	0.04%
2019/12/13	0	0.00	15	46.80	47.15	-15	12,136	-0.12%
2019/12/12	1	46.05	93	46.10	46.05	-92	11,685	-0.79%
2019/12/11	0	0.00	1	46.00	45.95	-1	11,598	-0.01%
2019/12/09	0	0.00	2	45.35	45.45	-2	11,404	-0.02%
2019/12/02	1	44.50	0	0.00	44.80	1	11,513	0.01%
2019/11/29	3.5	44.97	97	44.80	44.80	-93.5	11,431	-0.82%
2019/11/28	0	0.00	50.1	45.55	45.40	-50.1	11,208	-0.45%
2019/11/26	0	0.00	3	46.30	46.00	-3	10,945	-0.03%
2019/11/25	0	0.00	4	45.90	46.10	-4	10,286	-0.04%
2019/11/21	0	0.00	0.1	45.05	45.05	-0.1	10,041	0.00%
2019/11/20	10	45.30	0	0.00	45.45	10	9,948	0.10%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	3	45.47	0	0.00	45.55	3	10,259	0.03%
2019/11/11	15	45.27	0	0.00	45.20	15	10,222	0.15%
2019/11/07	7	45.72	10	45.40	45.50	-3	10,148	-0.03%
2019/11/06	76	45.57	2.2	45.62	45.85	73.8	9,873	0.75%
2019/11/05	50	44.95	1	45.10	44.95	49	9,380	0.52%
2019/11/04	10	44.80	0	0.00	44.95	10	9,414	0.11%
2019/11/01	0	0.00	6.5	44.55	44.55	-6.5	9,445	-0.07%
2019/10/28	0	0.00	2	45.25	45.30	-2	9,503	-0.02%
2019/10/24	0	0.00	5	45.35	45.55	-5	9,527	-0.05%
2019/10/22	0	0.00	2	45.40	45.50	-2	9,502	-0.02%
2019/10/21	0	0.00	5	45.35	45.40	-5	9,511	-0.05%
2019/10/18	0.1	45.15	0	0.00	45.25	0.1	9,561	0.00%
2019/10/17	0	0.00	10	45.30	45.30	-10	9,504	-0.11%
2019/10/16	3	45.15	3	45.13	45.25	0	9,499	0.00%
2019/10/14	0	0.00	2	44.55	44.80	-2	9,512	-0.02%
2019/10/09	1	43.90	20	43.90	43.90	-19	9,473	-0.20%
2019/10/03	0	0.00	1	44.25	44.10	-1	9,476	-0.01%
2019/09/27	0	0.00	0.1	44.50	44.55	-0.1	9,708	0.00%
2019/09/20	0	0.00	0.4	45.10	45.15	-0.4	10,806	0.00%
2019/09/18	0	0.00	1	45.60	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	1	45.00	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	1	45.15	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	14	45.05	45.00	-14	10,726	-0.13%
2019/09/10	1	45.00	0	0.00	44.90	1	10,813	0.01%
2019/09/09	1	44.50	3	44.35	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	37	43.70	43.95	-37	10,660	-0.35%
2019/09/03	1	43.50	10	43.35	43.25	-9	10,585	-0.09%
2019/08/30	5	43.40	5	43.35	43.65	0	10,756	0.00%
2019/08/29	0	0.00	30	43.15	43.15	-30	10,797	-0.28%
2019/08/28	0	0.00	1	43.70	43.70	-1	10,818	-0.01%
2019/08/27	0	0.00	3	43.50	43.50	-3	10,851	-0.03%
2019/08/23	1	43.20	0	0.00	43.10	1	10,801	0.01%
2019/08/22	1	43.00	0	0.00	43.10	1	10,813	0.01%
2019/08/21	1	42.85	4	43.20	42.90	-3	11,145	-0.03%
2019/08/20	2	43.00	0	0.00	42.90	2	11,111	0.02%
2019/08/19	6	43.25	22	43.31	43.35	-16	11,128	-0.14%
2019/08/16	45	42.99	0	0.00	43.15	45	11,048	0.41%
2019/08/15	31	42.29	2	41.80	41.90	29	10,942	0.27%
2019/08/14	1	42.65	0	0.00	42.05	1	11,055	0.01%
2019/08/13	10.1	42.42	0	0.00	42.30	10.1	11,116	0.09%
2019/08/07	5	41.78	0	0.00	41.65	5	11,618	0.04%
2019/08/06	1	41.70	0	0.00	41.70	1	11,901	0.01%
2019/08/05	10	42.00	0	0.00	42.00	10	11,942	0.08%
2019/08/02	2	42.40	0	0.00	42.35	2	11,942	0.02%
2019/08/01	2	42.85	0	0.00	42.90	2	12,024	0.02%
2019/07/30	0	0.00	0.6	43.50	43.50	-0.6	11,991	0.00%
2019/07/22	1	43.75	0	0.00	43.60	1	12,563	0.01%
2019/07/17	1	43.70	0	0.00	43.50	1	12,580	0.01%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/11	3	44.10	0	0.00	44.20	3	12,840	0.02%
2019/07/04	1	44.45	2	44.45	44.35	-1	13,236	-0.01%
2019/07/03	12	46.00	10	46.05	46.10	2	13,177	0.02%
2019/07/02	0	0.00	1	46.30	46.25	-1	13,031	-0.01%
2019/07/01	0	0.00	4	46.19	46.25	-4	12,781	-0.03%
2019/06/28	0	0.00	1	45.85	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	7	45.95	45.80	-7	12,572	-0.06%
2019/06/26	1	45.45	29	45.30	45.40	-28	12,505	-0.22%
2019/06/25	0	0.00	4	44.95	44.90	-4	12,469	-0.03%
2019/06/24	0	0.00	5	44.66	44.90	-5	12,607	-0.04%
2019/06/21	1	44.45	0	0.00	44.45	1	12,633	0.01%
2019/06/19	0	0.00	1	44.70	44.80	-1	12,755	-0.01%
2019/06/18	0	0.00	1	44.35	44.50	-1	12,656	-0.01%
2019/06/17	1	44.20	0	0.00	44.10	1	12,868	0.01%
2019/06/13	2.2	43.44	7	43.55	43.65	-4.8	13,170	-0.04%
2019/06/10	0	0.00	5	43.99	44.15	-5	13,370	-0.04%
2019/06/05	2	43.43	0	0.00	43.10	2	13,478	0.01%
2019/06/04	20	43.75	2	43.68	43.90	18	13,470	0.13%
2019/05/28	1	42.10	0	0.00	42.30	1	13,740	0.01%
2019/05/27	3	42.05	0	0.00	42.30	3	13,665	0.02%
2019/05/24	1	42.00	0	0.00	42.00	1	13,806	0.01%
2019/05/23	1	42.45	0	0.00	42.50	1	13,755	0.01%
2019/05/22	2	42.55	0	0.00	42.50	2	13,835	0.01%
2019/05/21	2	42.50	0	0.00	43.05	2	13,864	0.01%
2019/05/20	2	41.90	0	0.00	41.90	2	13,733	0.01%
2019/05/17	1	42.00	0	0.00	41.90	1	13,636	0.01%
2019/05/16	7	42.11	1	42.35	42.00	6	13,498	0.04%
2019/05/14	3	43.20	0	0.00	43.15	3	13,373	0.02%
2019/05/09	4	44.65	0	0.00	44.60	4	13,436	0.03%
2019/05/08	0	0.00	10	45.15	45.05	-10	13,438	-0.07%
2019/05/07	4	45.43	0	0.00	45.40	4	13,491	0.03%
2019/05/06	1	45.55	25	45.62	45.60	-24	13,686	-0.18%
2019/05/03	180	46.20	0	0.00	46.15	180	13,628	1.32%	大買/鉅額交易
2019/05/02	1	45.65	2	46.18	46.40	-1	13,506	-0.01%
2019/04/30	0	0.00	3	45.75	45.60	-3	13,422	-0.02%
2019/04/22	1	45.20	0	0.00	45.25	1	14,494	0.01%
2019/04/19	1	45.25	0	0.00	45.20	1	14,744	0.01%
2019/04/18	6	44.88	30	44.70	45.00	-24	14,768	-0.16%
2019/04/17	3	45.15	0	0.00	45.20	3	14,610	0.02%
2019/04/16	1	45.30	2	45.18	45.30	-1	14,477	-0.01%
2019/04/15	9	45.67	1	45.75	45.70	8	14,346	0.06%
2019/04/11	0	0.00	2	45.75	45.55	-2	14,325	-0.01%
2019/04/10	6	45.48	0	0.00	45.50	6	14,249	0.04%
2019/04/09	0	0.00	4	45.75	45.75	-4	14,189	-0.03%
2019/04/08	7	45.37	0	0.00	45.35	7	14,074	0.05%
2019/04/03	3.2	46.02	0	0.00	46.00	3.2	13,801	0.02%
2019/03/29	0	0.00	7.5	45.24	46.00	-7.5	13,562	-0.06%
2019/03/27	8.1	45.04	0	0.00	44.95	8.1	13,331	0.06%
2019/03/26	4	45.70	0	0.00	45.50	4	13,224	0.03%
2019/03/25	0.1	45.70	1	45.70	45.55	-0.9	13,349	-0.01%
2019/03/22	5.1	46.35	0	0.00	46.40	5.1	13,166	0.04%
2019/03/20	0	0.00	1	47.30	47.15	-1	13,050	-0.01%
2019/03/19	2.1	46.18	8	46.60	46.95	-5.9	12,850	-0.05%
2019/03/18	5.1	45.90	6	45.83	46.00	-0.9	12,664	-0.01%
2019/03/15	0	0.00	4	45.33	45.25	-4	12,582	-0.03%
2019/03/14	1	45.45	0	0.00	45.25	1	12,452	0.01%
2019/03/13	1	45.25	0	0.00	45.25	1	12,434	0.01%
2019/03/12	4	45.10	0	0.00	45.00	4	12,423	0.03%
2019/03/11	7	44.54	0	0.00	44.50	7	12,436	0.06%
2019/03/08	11	44.75	0	0.00	44.70	11	12,490	0.09%
2019/03/07	30	45.10	4	45.05	45.10	26	12,623	0.21%
2019/03/05	2	45.10	0	0.00	45.10	2	12,846	0.02%
2019/03/04	1	44.75	3	45.15	45.15	-2	12,921	-0.02%
2019/02/27	15	45.35	1	45.55	45.50	14	12,758	0.11%
2019/02/26	0	0.00	1	45.55	45.45	-1	12,558	-0.01%
2019/02/25	1	45.15	4	45.19	45.30	-3	12,239	-0.02%
2019/02/22	6	44.99	0	0.00	45.00	6	12,147	0.05%
2019/02/21	12	45.02	0	0.00	45.10	12	12,083	0.10%
2019/02/20	8	45.03	0	0.00	45.05	8	12,003	0.07%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/15	2	44.50	0	0.00	44.40	2	11,767	0.02%
2019/02/14	16	44.54	7	44.86	44.50	9	11,660	0.08%
2019/02/13	2	44.60	4	44.40	44.60	-2	11,458	-0.02%
2019/02/12	0	0.00	5	44.25	44.30	-5	11,447	-0.04%
2019/02/11	21	44.24	0	0.00	44.15	21	11,317	0.19%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/29	0	0.00	52	44.61	44.75	-52	11,121	-0.47%
2019/01/25	6	44.08	0	0.00	44.00	6	10,827	0.06%
2019/01/18	2	44.13	10	44.05	44.15	-8	10,904	-0.07%
2019/01/17	11	44.05	1	43.75	44.05	10	11,002	0.09%
2019/01/16	7	44.11	0	0.00	44.00	7	10,922	0.06%
2019/01/15	5	44.60	0	0.00	44.60	5	10,614	0.05%
2019/01/14	9	44.97	0	0.00	45.00	9	10,342	0.09%
2019/01/11	4	46.34	0	0.00	45.95	4	10,140	0.04%
2019/01/09	1	47.00	1	46.65	47.05	0	10,011	0.00%
2019/01/08	2	45.90	0	0.00	45.70	2	9,975	0.02%
2019/01/04	3	45.30	7	45.15	45.30	-4	10,445	-0.04%
2019/01/03	1	45.81	0	0.00	45.80	1	10,903	0.01%
2019/01/02	3	46.23	0	0.00	46.10	3	11,063	0.03%
2018/12/26	3	46.55	1	46.70	46.50	2	11,549	0.02%
2018/12/25	2	46.20	0	0.00	46.50	2	11,742	0.02%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/21	5	46.95	0	0.00	47.30	5	12,410	0.04%
2018/12/20	4	47.03	0	0.00	47.05	4	12,555	0.03%
2018/12/18	7	47.15	0	0.00	47.05	7	12,666	0.06%
2018/12/17	0	0.00	2	47.65	47.75	-2	12,959	-0.02%
2018/12/14	4	47.76	0	0.00	47.45	4	13,129	0.03%
2018/12/13	2	47.65	0	0.00	48.05	2	13,081	0.02%
2018/12/12	2	47.50	0	0.00	47.55	2	13,095	0.02%
2018/12/11	3	47.30	0	0.00	47.25	3	13,061	0.02%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/06	4	47.99	0	0.00	48.00	4	12,897	0.03%
2018/12/05	3	48.35	0	0.00	48.35	3	12,874	0.02%
2018/12/04	2	48.75	0	0.00	48.75	2	12,872	0.02%
2018/11/30	4	48.90	0	0.00	48.80	4	12,724	0.03%
2018/11/29	3	48.68	0	0.00	48.60	3	12,537	0.02%
2018/11/28	16	49.05	5	49.10	48.85	11	12,400	0.09%
2018/11/27	2	49.18	0	0.00	49.10	2	12,281	0.02%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/21	3	50.10	1	50.70	50.70	2	12,268	0.02%
2018/11/20	1	51.00	0	0.00	50.50	1	12,327	0.01%
2018/11/19	0	0.00	13	51.27	51.50	-13	12,437	-0.10%
2018/11/16	0	0.00	2	51.40	51.10	-2	12,391	-0.02%
2018/11/14	0	0.00	1	51.00	51.20	-1	12,470	-0.01%
2018/11/13	6	50.45	7	49.83	51.00	-1	12,510	-0.01%
2018/11/09	2	50.40	0	0.00	51.10	2	12,793	0.02%
2018/11/08	4	50.30	0	0.00	50.90	4	12,772	0.03%
2018/11/07	0	0.00	4	50.15	50.30	-4	12,670	-0.03%
2018/11/06	2	49.75	14	49.59	49.80	-12	12,719	-0.09%
2018/11/05	0	0.00	2	48.60	49.20	-2	12,683	-0.02%
2018/11/02	0	0.00	1	48.90	48.90	-1	12,682	-0.01%
2018/11/01	13	47.98	0	0.00	48.30	13	12,704	0.10%
2018/10/31	0	0.00	1	48.20	48.45	-1	12,664	-0.01%
2018/10/30	2	47.60	0	0.00	47.50	2	12,580	0.02%
2018/10/29	5	46.86	0	0.00	46.90	5	12,550	0.04%
2018/10/26	15	48.00	2	47.15	47.10	13	12,485	0.10%
2018/10/25	3	48.20	0	0.00	48.00	3	12,226	0.02%
2018/10/24	1	49.05	0	0.00	49.15	1	12,250	0.01%
2018/10/23	1	49.60	0	0.00	49.55	1	12,184	0.01%
2018/10/22	2	50.20	0	0.00	50.00	2	12,160	0.02%
2018/10/19	0	0.00	2	50.10	50.20	-2	12,270	-0.02%
2018/10/18	1	49.60	0	0.00	49.60	1	12,235	0.01%
2018/10/16	3	49.68	0	0.00	49.70	3	12,337	0.02%
2018/10/12	15	49.50	1	50.00	50.10	14	12,013	0.12%
2018/10/11	9	50.06	0	0.00	49.65	9	11,865	0.08%
2018/10/08	0	0.00	1	51.60	51.60	-1	11,184	-0.01%
2018/10/05	1	51.00	1	50.30	50.90	0	11,086	0.00%
2018/10/03	0	0.00	2	52.30	51.80	-2	10,746	-0.02%
2018/10/02	1	52.00	0	0.00	52.10	1	10,636	0.01%
2018/09/28	1	51.90	0	0.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	5	51.50	51.90	-5	10,330	-0.05%
2018/09/26	1	51.30	0	0.00	51.00	1	10,162	0.01%
2018/09/25	0	0.00	2	51.40	51.10	-2	10,326	-0.02%
2018/09/21	3	50.67	16	51.24	51.10	-13	10,288	-0.13%
2018/09/20	50	50.40	0	0.00	50.40	50	9,862	0.51%
2018/09/19	0	0.00	1	50.30	50.30	-1	9,754	-0.01%
2018/09/18	2	50.00	0	0.00	50.00	2	9,957	0.02%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	10	49.60	0	0.00	49.50	10	11,443	0.09%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/09/05	4.1	50.50	0	0.00	50.20	4.1	11,510	0.04%
2018/09/04	0	0.00	30	50.80	50.90	-30	11,548	-0.26%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	3	50.50	50.70	-3	11,774	-0.03%
2018/08/24	1	49.85	0	0.00	49.85	1	11,640	0.01%
2018/08/17	1	49.70	0	0.00	49.90	1	12,024	0.01%
2018/08/16	0	0.00	1	49.65	49.70	-1	11,979	-0.01%
2018/08/13	1	50.10	0	0.00	50.10	1	12,264	0.01%
2018/08/08	0	0.00	20	50.70	50.70	-20	12,640	-0.16%
2018/08/06	2	50.50	0	0.00	50.40	2	12,831	0.02%
2018/08/03	0	0.00	1	50.80	50.80	-1	13,049	-0.01%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/07/31	50	50.40	1	50.80	50.70	49	13,175	0.37%
2018/07/30	8	50.20	0	0.00	50.40	8	12,966	0.06%
2018/07/26	5	50.10	0	0.00	50.30	5	13,168	0.04%
2018/07/25	2	50.25	2	50.35	50.20	0	13,156	0.00%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/11	1	49.85	0	0.00	50.30	1	13,360	0.01%
2018/07/10	0	0.00	1	50.50	50.50	-1	13,348	-0.01%
2018/07/06	1	49.15	0	0.00	49.45	1	13,375	0.01%
2018/07/05	2	49.75	0	0.00	49.80	2	13,409	0.01%
2018/07/04	1	50.00	1	49.95	50.00	0	13,615	0.00%
2018/07/03	2	49.90	0	0.00	50.00	2	13,638	0.01%
2018/06/28	1	50.70	0	0.00	50.50	1	13,314	0.01%
2018/06/27	1	50.60	0	0.00	50.50	1	13,279	0.01%
2018/06/26	2	50.90	0	0.00	50.90	2	13,056	0.02%
2018/06/25	5	53.20	0	0.00	53.20	5	12,832	0.04%
2018/06/22	0	0.00	537	53.60	53.70	-537	12,586	-4.27%	大賣/鉅額交易
2018/06/21	0	0.00	1	54.10	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	1	53.90	53.70	-1	12,714	-0.01%
2018/06/19	0	0.00	1	53.70	53.00	-1	12,672	-0.01%
2018/06/14	1	53.10	0	0.00	52.90	1	12,213	0.01%
2018/06/08	1	53.70	0	0.00	53.80	1	12,317	0.01%
2018/06/07	0	0.00	15	53.51	54.00	-15	12,354	-0.12%
2018/06/06	0	0.00	11	53.42	53.30	-11	12,473	-0.09%
2018/06/04	0	0.00	1	52.80	52.80	-1	12,333	-0.01%
2018/05/31	0	0.00	1	52.10	52.10	-1	12,376	-0.01%
2018/05/30	15	51.91	0	0.00	51.20	15	12,242	0.12%
2018/05/25	0	0.00	50	53.00	53.10	-50	12,581	-0.40%
2018/05/24	1	53.30	0	0.00	53.50	1	12,646	0.01%
2018/05/23	1	53.10	1	53.80	53.30	0	12,693	0.00%
2018/05/21	0	0.00	17.2	53.10	53.20	-17.2	12,638	-0.14%
2018/05/18	0	0.00	8	52.78	52.90	-8	12,560	-0.06%
2018/05/17	10	52.60	33	52.63	52.50	-23	12,527	-0.18%
2018/05/16	1	51.80	22	52.20	52.20	-21	12,388	-0.17%
2018/05/15	2	51.35	0	0.00	51.20	2	12,430	0.02%
2018/05/14	6	51.90	3	51.87	51.80	3	12,756	0.02%
2018/05/11	0	0.00	112	51.41	51.80	-112	12,840	-0.87%	大賣/鉅額交易
2018/05/09	0	0.00	11	50.79	50.70	-11	12,756	-0.09%
2018/05/04	1	50.30	0	0.00	50.10	1	12,970	0.01%
2018/05/03	1	50.60	0	0.00	50.40	1	12,844	0.01%
2018/04/30	0	0.00	2.6	50.90	51.00	-2.6	13,175	-0.02%
2018/04/27	10	50.70	11	50.78	50.80	-1	13,174	-0.01%
2018/04/25	0.4	50.30	0	0.00	50.30	0.4	13,266	0.00%
2018/04/24	2	50.20	0	0.00	50.20	2	13,388	0.01%
2018/04/18	20	50.00	0	0.00	50.00	20	14,012	0.14%
2018/04/17	3	50.00	0	0.00	49.95	3	14,128	0.02%
2018/04/12	0	0.00	7	50.96	51.00	-7	14,474	-0.05%
2018/04/11	0	0.00	3	51.40	51.00	-3	14,669	-0.02%
2018/04/10	0	0.00	3	50.93	51.00	-3	14,659	-0.02%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/04/02	1	50.10	3	50.13	50.10	-2	14,519	-0.01%
2018/03/31	51	50.30	0	0.00	50.20	51	14,579	0.35%
2018/03/28	1	50.10	1	50.10	50.30	0	14,603	0.00%
2018/03/27	6	50.45	1	50.80	50.70	5	14,619	0.03%
2018/03/26	60	50.30	2	50.30	50.40	58	14,557	0.40%
2018/03/23	69	50.20	50	50.50	50.30	19	14,657	0.13%
2018/03/22	0	0.00	2	52.00	51.80	-2	14,418	-0.01%
2018/03/20	6	51.23	2	51.40	51.70	4	14,382	0.03%
2018/03/19	3	51.30	0	0.00	51.60	3	14,353	0.02%
2018/03/15	7	51.31	0	0.00	51.20	7	14,121	0.05%
2018/03/14	5	51.60	0	0.00	51.60	5	14,138	0.04%
2018/03/12	21	51.65	4	51.70	51.80	17	14,194	0.12%
2018/03/08	1	50.40	0	0.00	50.40	1	14,429	0.01%
2018/03/06	0	0.00	1	50.70	50.30	-1	15,322	-0.01%
2018/03/05	4	50.08	0	0.00	50.10	4	15,600	0.03%
2018/03/02	3	51.10	0	0.00	50.80	3	15,494	0.02%
2018/03/01	2	51.50	2	52.00	52.20	0	15,358	0.00%
2018/02/26	1	52.30	0	0.00	52.20	1	15,360	0.01%
2018/02/23	25	52.10	7	52.27	52.30	18	15,567	0.12%
2018/02/22	1	51.10	1	51.60	51.80	0	16,252	0.00%
2018/02/21	3	51.53	11	51.76	51.90	-8	16,922	-0.05%
2018/02/12	25	51.10	0	0.00	51.00	25	16,782	0.15%
2018/02/09	1	49.90	0	0.00	50.20	1	16,786	0.01%
2018/02/08	1	50.70	0	0.00	50.60	1	16,607	0.01%
2018/02/07	0	0.00	11	50.57	50.20	-11	16,574	-0.07%
2018/02/06	1	50.20	16	50.16	49.20	-15	16,301	-0.09%
2018/02/05	1	52.00	0	0.00	52.10	1	15,858	0.01%
2018/02/02	4	53.25	1	53.40	53.40	3	15,666	0.02%
2018/02/01	1	54.30	0	0.00	54.00	1	15,579	0.01%
2018/01/31	0	0.00	1	54.20	54.20	-1	15,496	-0.01%
2018/01/30	2	53.15	25	53.20	53.10	-23	15,396	-0.15%
2018/01/29	50	53.50	2	53.90	54.00	48	15,380	0.31%
2018/01/25	0	0.00	2	52.70	53.40	-2	15,563	-0.01%
2018/01/24	25	52.89	2	52.80	52.80	23	15,373	0.15%
2018/01/23	0	0.00	45	53.60	54.00	-45	15,235	-0.30%
2018/01/18	0	0.00	1	54.40	53.80	-1	15,268	-0.01%
2018/01/17	1	54.00	0	0.00	54.20	1	15,074	0.01%
2018/01/16	0	0.00	3	54.40	54.80	-3	14,907	-0.02%
2018/01/15	0	0.00	2	53.95	54.10	-2	14,546	-0.01%
2018/01/12	0	0.00	6	53.10	53.20	-6	14,299	-0.04%
2018/01/10	0	0.00	17	52.87	53.00	-17	14,236	-0.12%
2018/01/05	0	0.00	6	52.10	52.20	-6	13,900	-0.04%
2018/01/04	0	0.00	1	51.70	51.90	-1	13,779	-0.01%