富邦金 (2881)-福勝券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
73.4
漲跌
▲1.5
漲幅
+2.09%
成交量
31,859張
產業
上市金融類股
2551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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/05/31	0	0.00	5	73.20	73.40	-5	17,793	-0.03%
2024/05/30	3.1	72.21	0	0.00	71.90	3.1	17,416	0.02%
2024/05/29	46	72.99	2.2	73.04	72.40	43.8	17,207	0.25%
2024/05/28	45	73.40	16	73.79	73.80	29	17,000	0.17%
2024/05/27	6	73.27	0.2	73.50	73.50	5.8	17,189	0.03%
2024/05/23	4	72.40	12.6	72.48	72.50	-8.6	16,972	-0.05%
2024/05/21	23	72.82	1	72.50	72.90	22	16,866	0.13%
2024/05/20	21	73.78	0	0.00	73.80	21	16,774	0.13%
2024/05/17	1	74.30	6.4	74.83	74.60	-5.4	16,753	-0.03%
2024/05/16	25	74.95	13.2	74.62	73.90	11.8	16,559	0.07%
2024/05/15	0	0.00	57.1	73.32	73.80	-57.1	16,076	-0.36%
2024/05/14	9	71.10	29	71.44	71.20	-20	15,585	-0.13%
2024/05/10	9.6	70.84	25.3	71.34	71.80	-15.7	15,359	-0.10%
2024/05/09	1	70.60	1	69.70	69.90	0	14,925	0.00%
2024/05/08	0.1	69.60	1	69.60	69.90	-0.9	14,769	-0.01%
2024/05/07	1	70.00	6.4	69.65	69.90	-5.4	14,815	-0.04%
2024/05/03	10	69.16	0	0.00	69.00	10	14,643	0.07%
2024/05/02	0	0.00	11	69.20	69.00	-11	14,623	-0.08%
2024/04/30	0.1	69.20	39.6	69.42	69.10	-39.5	14,584	-0.27%
2024/04/29	0	0.00	12	69.36	69.40	-12	14,502	-0.08%
2024/04/26	1	67.80	9	67.79	67.60	-8	14,280	-0.06%
2024/04/25	10	66.44	0	0.00	66.40	10	14,183	0.07%
2024/04/24	0	0.00	8	66.90	66.80	-8	14,297	-0.06%
2024/04/23	0	0.00	2	66.40	66.30	-2	14,674	-0.01%
2024/04/22	1	66.40	0	0.00	66.20	1	14,818	0.01%
2024/04/19	11	64.97	0	0.00	65.00	11	14,682	0.07%
2024/04/18	1	66.30	10.1	66.10	66.30	-9.1	14,312	-0.06%
2024/04/17	86	66.29	6	66.10	66.00	80	14,158	0.57%
2024/04/16	13	66.03	0	0.00	65.70	13	14,009	0.09%
2024/04/15	0.2	67.65	0	0.00	67.40	0.2	13,715	0.00%
2024/04/12	5.3	67.88	0	0.00	67.80	5.3	13,827	0.04%
2024/04/11	0.2	68.60	0	0.00	68.40	0.2	13,737	0.00%
2024/04/10	6	69.83	0	0.00	69.20	6	13,540	0.04%
2024/04/09	0	0.00	3	69.70	70.00	-3	13,590	-0.02%
2024/04/03	8.3	68.78	0	0.00	68.60	8.3	13,479	0.06%
2024/04/02	40	69.30	10.4	69.30	69.50	29.6	13,362	0.22%
2024/04/01	2	69.50	0.1	69.50	69.50	1.9	13,371	0.01%
2024/03/29	65	69.29	10	69.70	69.70	55	13,366	0.41%
2024/03/28	2	69.25	3	69.63	69.30	-1	13,306	-0.01%
2024/03/27	1	69.40	11.1	69.40	69.80	-10.1	13,244	-0.08%
2024/03/26	10.1	69.30	2	69.20	69.60	8.1	13,283	0.06%
2024/03/25	5	69.26	4	69.20	69.00	1	13,373	0.01%
2024/03/22	3	70.13	84.1	69.91	69.60	-81.1	13,255	-0.61%
2024/03/21	0	0.00	30.5	70.13	70.70	-30.5	13,122	-0.23%
2024/03/20	2	69.55	0	0.00	69.60	2	13,290	0.02%
2024/03/19	3	69.90	55	69.81	69.80	-52	13,945	-0.37%
2024/03/18	3	69.60	0	0.00	69.50	3	13,834	0.02%
2024/03/15	2	69.60	95	69.60	69.60	-93	13,747	-0.68%
2024/03/14	8	70.50	31.1	70.41	70.70	-23.1	13,274	-0.17%
2024/03/13	11.3	69.74	3	69.50	69.90	8.3	13,016	0.06%
2024/03/12	0	0.00	6	69.43	69.70	-6	13,025	-0.05%
2024/03/11	0	0.00	1	69.70	69.20	-1	12,911	-0.01%
2024/03/08	50	69.05	31	68.88	69.20	19	12,838	0.15%
2024/03/07	4.1	68.28	0	0.00	68.10	4.1	12,575	0.03%
2024/03/06	31	67.60	9.6	67.39	67.30	21.5	12,463	0.17%
2024/03/05	4	67.40	3	67.40	67.30	1	12,754	0.01%
2024/03/04	4	67.70	10.1	67.51	67.40	-6.1	12,816	-0.05%
2024/03/01	1	67.60	0.2	67.50	67.40	0.8	12,878	0.01%
2024/02/29	13.3	67.96	9.2	67.84	68.00	4.1	12,846	0.03%
2024/02/26	17	66.58	7.7	66.64	66.90	9.3	12,529	0.07%
2024/02/23	5	66.70	5	66.74	66.60	0	12,538	0.00%
2024/02/22	3.4	66.30	16.2	66.34	66.50	-12.8	12,925	-0.10%
2024/02/21	1	66.40	3.4	66.01	66.30	-2.4	13,007	-0.02%
2024/02/20	0	0.00	3	66.43	66.50	-3	13,092	-0.02%
2024/02/19	0	0.00	1	66.00	66.10	-1	13,089	-0.01%
2024/02/16	1	65.60	8.3	65.81	65.90	-7.3	13,316	-0.05%
2024/02/15	51.1	65.20	0	0.00	65.30	51.1	13,218	0.39%
2024/02/05	0	0.00	3	64.30	64.70	-3	12,987	-0.02%
2024/02/02	0.3	64.60	5.2	64.81	64.90	-4.9	12,851	-0.04%
2024/02/01	2	64.50	5.3	64.60	64.80	-3.3	12,788	-0.03%
2024/01/30	2	64.50	1	64.80	64.30	1	12,664	0.01%
2024/01/29	3.7	64.60	14.2	64.70	64.80	-10.5	12,620	-0.08%
2024/01/26	21	64.82	0	0.00	64.80	21	12,633	0.17%
2024/01/25	0	0.00	6.3	64.49	64.60	-6.3	12,627	-0.05%
2024/01/24	0	0.00	12	63.97	64.40	-12	12,680	-0.09%
2024/01/23	3	63.77	0	63.60	63.90	3	12,652	0.02%
2024/01/22	20	63.22	0.2	63.20	63.20	19.8	12,692	0.16%
2024/01/19	11	62.00	11	62.40	63.00	0	12,624	0.00%
2024/01/18	3	62.27	0	0.00	62.30	3	12,575	0.02%
2024/01/17	4	62.50	0	0.00	62.30	4	12,378	0.03%
2024/01/16	4	63.40	0	0.00	63.20	4	12,011	0.03%
2024/01/15	11	64.31	14.1	64.22	64.10	-3.1	11,979	-0.03%
2024/01/12	0.7	64.00	0	0.00	64.10	0.7	12,266	0.01%
2024/01/11	0.1	64.00	0	0.00	63.90	0.1	12,340	0.00%
2024/01/08	5	64.56	0	0.00	64.10	5	12,707	0.04%
2024/01/05	3.1	63.33	4	63.28	63.20	-0.9	12,586	-0.01%
2024/01/04	8	63.48	288.1	63.57	63.50	-280.1	12,612	-2.22%	大賣/鉅額交易
2024/01/03	43.2	63.82	0	0.00	63.70	43.2	12,742	0.34%
2024/01/02	0	0.00	1	64.60	64.60	-1	12,604	-0.01%
2023/12/29	0.1	64.40	1	64.70	64.80	-0.9	12,693	-0.01%
2023/12/27	10	64.50	9	64.52	64.60	1	12,812	0.01%
2023/12/25	1	63.60	11	63.70	63.70	-10	12,845	-0.08%
2023/12/22	10	63.50	0	0.00	63.50	10	12,920	0.08%
2023/12/21	11	63.30	0	0.00	63.40	11	13,057	0.08%
2023/12/20	1	63.80	0.5	63.70	63.60	0.5	13,042	0.00%
2023/12/19	2.1	63.85	14.3	63.90	63.90	-12.2	13,026	-0.09%
2023/12/18	3	64.40	0	0.00	64.50	3	13,092	0.02%
2023/12/15	1	65.00	0	65.10	65.10	1	13,080	0.01%
2023/12/14	0	63.80	18	65.00	65.20	-18	12,662	-0.14%
2023/12/13	2.6	62.86	2	62.90	62.90	0.6	11,823	0.01%
2023/12/11	3	62.90	3	62.90	62.90	0	11,981	0.00%
2023/12/08	9	63.40	0	0.00	63.20	9	11,956	0.08%
2023/12/07	13	62.62	0	0.00	63.20	13	11,888	0.11%
2023/12/06	12	64.12	0	0.00	63.80	12	11,678	0.10%
2023/12/04	0	0.00	1.8	64.21	64.40	-1.8	11,562	-0.02%
2023/12/01	11.6	63.71	11	63.85	63.80	0.6	11,614	0.01%
2023/11/29	2.3	63.80	0	0.00	63.70	2.3	11,359	0.02%
2023/11/28	2	64.10	1	63.90	63.90	1	11,377	0.01%
2023/11/27	0	0.00	2	63.50	63.50	-2	11,505	-0.02%
2023/11/24	4	63.90	0	0.00	63.90	4	11,496	0.03%
2023/11/22	0	0.00	3	64.47	64.60	-3	11,573	-0.03%
2023/11/21	0	0.00	18.6	64.44	64.90	-18.6	11,556	-0.16%
2023/11/20	0	63.20	2.4	63.19	63.50	-2.4	11,121	-0.02%
2023/11/17	0	0.00	1	63.20	63.20	-1	11,019	-0.01%
2023/11/16	10	62.90	2.2	62.89	62.90	7.9	10,907	0.07%
2023/11/15	0	0.00	2	62.50	62.70	-2	10,849	-0.02%
2023/11/14	0	0.00	0.2	61.70	61.70	-0.2	10,586	0.00%
2023/11/10	0	0.00	1.2	61.48	61.50	-1.2	10,782	-0.01%
2023/11/09	1	61.60	1.1	61.40	61.70	-0.1	11,043	0.00%
2023/11/07	0	0.00	22	61.40	61.50	-22	11,421	-0.19%
2023/11/06	0.9	61.45	2	61.70	61.50	-1.1	11,533	-0.01%
2023/10/31	3	59.80	1	60.00	60.10	2	11,596	0.02%
2023/10/25	2	60.30	0	0.00	60.00	2	12,502	0.02%
2023/10/24	3	59.90	2.1	59.80	59.90	0.9	12,831	0.01%
2023/10/23	1.1	59.98	0	0.00	59.90	1.1	12,972	0.01%
2023/10/20	4	59.50	1	59.90	60.70	3	12,837	0.02%
2023/10/18	5	61.04	0	0.00	61.40	5	12,692	0.04%
2023/10/17	5	61.18	0.1	61.10	61.30	5	12,598	0.04%
2023/10/16	0	0.00	1	61.00	61.00	-1	13,008	-0.01%
2023/10/13	2.2	60.82	8.1	60.90	60.90	-6	13,435	-0.04%
2023/10/12	2.3	61.54	2	61.50	61.70	0.3	13,830	0.00%
2023/10/11	0	0.00	1	61.60	61.60	-1	13,883	-0.01%
2023/10/04	2.1	59.76	0	0.00	59.70	2.1	14,204	0.01%
2023/10/03	0.2	60.50	0	0.00	60.50	0.2	14,058	0.00%
2023/09/28	1	61.00	0	0.00	60.70	1	14,444	0.01%
2023/09/27	2	60.60	0	0.00	60.60	2	14,373	0.01%
2023/09/26	1.9	60.62	6	61.00	60.60	-4.2	14,355	-0.03%
2023/09/22	3	61.07	0	0.00	61.00	3	14,276	0.02%
2023/09/21	1.6	61.73	0	0.00	61.40	1.6	14,252	0.01%
2023/09/20	0.3	62.20	0	0.00	62.10	0.3	14,145	0.00%
2023/09/15	2	62.75	1	62.90	62.50	1	14,283	0.01%
2023/09/14	0	0.00	1	62.60	62.90	-1	14,131	-0.01%
2023/09/12	0	0.00	1	62.10	62.10	-1	14,457	-0.01%
2023/09/11	2	61.80	1	61.90	61.90	1	14,442	0.01%
2023/09/08	10	61.30	1	61.80	61.80	9	14,636	0.06%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	8.1	61.54	0	0.00	61.40	8.1	14,932	0.05%
2023/09/05	25.4	61.89	0	0.00	61.80	25.4	14,867	0.17%
2023/09/04	2	62.30	0	0.00	62.20	2	15,154	0.01%
2023/09/01	2	64.60	8	64.88	64.80	-6	15,252	-0.04%
2023/08/31	2	64.01	0	0.00	63.60	2	15,202	0.01%
2023/08/30	1	64.50	0	0.00	64.50	1	15,332	0.01%
2023/08/29	0	0.00	2	64.10	64.40	-2	15,360	-0.01%
2023/08/28	0	0.00	1	63.80	64.10	-1	15,470	-0.01%
2023/08/25	0.4	62.90	2	63.20	62.80	-1.6	15,792	-0.01%
2023/08/24	0.8	63.30	0	0.00	63.30	0.8	15,792	0.01%
2023/08/23	7	62.83	0.7	63.00	62.80	6.3	15,914	0.04%
2023/08/22	3	62.80	0	0.00	62.80	3	15,989	0.02%
2023/08/21	4	63.05	0	0.00	63.10	4	16,090	0.02%
2023/08/18	5.6	62.32	0	0.00	62.40	5.6	16,100	0.03%
2023/08/17	6	61.95	2	62.50	62.50	4	16,188	0.02%
2023/08/16	6	62.63	8.4	62.41	62.50	-2.4	16,093	-0.01%
2023/08/15	7.6	63.56	12	63.37	63.50	-4.4	16,282	-0.03%
2023/08/14	19.5	64.06	7.2	63.73	63.90	12.3	16,421	0.07%
2023/08/11	0	0.00	3.1	65.83	65.40	-3.1	16,400	-0.02%
2023/08/10	8	65.50	2.3	65.47	65.40	5.8	16,416	0.04%
2023/08/09	0	0.00	2.2	65.11	65.30	-2.2	16,407	-0.01%
2023/08/08	3	65.17	0	0.00	65.20	3	16,380	0.02%
2023/08/07	5	65.30	6	65.00	65.50	-1	16,382	-0.01%
2023/08/04	2	64.60	4	64.90	64.80	-2	16,316	-0.01%
2023/08/02	13	65.17	0.2	65.30	65.10	12.8	16,297	0.08%
2023/08/01	1	65.00	4	66.33	66.50	-3	15,960	-0.02%
2023/07/31	10	66.05	15	66.30	65.50	-5	15,665	-0.03%
2023/07/28	0	0.00	3.1	65.43	65.40	-3.1	15,362	-0.02%
2023/07/27	2	65.70	13.3	65.37	65.50	-11.3	15,296	-0.07%
2023/07/26	10	63.70	18	64.26	64.50	-8	15,046	-0.05%
2023/07/24	2	62.50	0	0.00	62.60	2	15,005	0.01%
2023/07/21	12	63.12	3	62.90	63.00	9	15,021	0.06%
2023/07/20	1	63.60	0	0.00	63.50	1	14,889	0.01%
2023/07/19	31.1	65.53	20.5	65.23	64.80	10.7	14,630	0.07%
2023/07/18	1	65.80	20	65.04	65.60	-19	14,191	-0.13%
2023/07/17	13	62.98	51.2	64.79	65.00	-38.2	13,720	-0.28%
2023/07/14	0.6	62.00	9	62.37	62.50	-8.4	13,211	-0.06%
2023/07/13	13	61.71	1	61.70	61.70	12	13,027	0.09%
2023/07/12	31	61.50	12	61.66	62.00	19	12,912	0.15%
2023/07/10	5	60.50	0	0.00	60.20	5	12,675	0.04%
2023/07/07	20.1	59.98	0	0.00	60.00	20.1	12,651	0.16%
2023/07/06	18.5	60.69	0	0.00	60.30	18.5	12,548	0.15%
2023/07/05	4	61.15	0	0.00	61.00	4	12,260	0.03%
2023/07/04	1.2	61.20	0	0.00	60.90	1.2	12,220	0.01%
2023/07/03	5	61.30	14	61.20	61.30	-9	12,203	-0.07%
2023/06/30	0.1	61.16	0	0.00	60.80	0.1	12,278	0.00%
2023/06/27	1	60.80	0	0.00	60.60	1	12,038	0.01%
2023/06/26	25.2	60.94	0	0.00	60.80	25.2	11,997	0.21%
2023/06/21	6.4	61.47	2	61.50	61.40	4.4	11,924	0.04%
2023/06/20	1.3	61.18	0	0.00	61.10	1.3	11,955	0.01%
2023/06/19	3.4	60.85	11	61.00	61.30	-7.6	12,081	-0.06%
2023/06/15	7	61.60	0	0.00	61.60	7	11,954	0.06%
2023/06/13	0.3	61.30	2	61.30	61.10	-1.7	12,343	-0.01%
2023/06/12	0.3	61.30	0	0.00	61.20	0.3	12,213	0.00%
2023/06/08	18.1	60.83	0	0.00	60.80	18.1	12,494	0.14%
2023/06/07	6	61.95	0	0.00	61.80	6	12,352	0.05%
2023/06/05	7	61.76	8	61.71	61.70	-1	12,299	-0.01%
2023/06/02	1	60.80	0	0.00	60.60	1	12,012	0.01%
2023/06/01	2.2	60.41	0	0.00	60.40	2.2	12,041	0.02%
2023/05/31	1	60.80	0	0.00	60.80	1	11,927	0.01%
2023/05/30	0	0.00	1	61.20	60.80	-1	11,582	-0.01%
2023/05/29	1	61.00	0	0.00	61.10	1	11,633	0.01%
2023/05/26	2	60.40	0	0.00	60.50	2	11,608	0.02%
2023/05/25	3.2	60.46	0	0.00	60.40	3.2	11,589	0.03%
2023/05/24	4	61.00	14	60.97	61.40	-10	11,565	-0.09%
2023/05/23	0	0.00	5	61.50	61.40	-5	11,496	-0.04%
2023/05/22	1	61.60	0	0.00	61.70	1	11,417	0.01%
2023/05/19	1	61.70	3.6	61.53	61.60	-2.6	11,470	-0.02%
2023/05/18	0	0.00	21	61.07	61.10	-21	11,160	-0.19%
2023/05/17	3	60.07	2	59.75	60.20	1	10,900	0.01%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/12	5	58.80	0.4	59.20	59.00	4.6	10,668	0.04%
2023/05/11	1	59.50	0	0.00	59.50	1	10,614	0.01%
2023/05/10	5	58.90	0	0.00	59.20	5	10,585	0.05%
2023/05/09	3	59.33	2	59.50	59.50	1	10,632	0.01%
2023/05/05	1	59.20	0	0.00	59.10	1	10,707	0.01%
2023/05/04	0	0.00	2	58.90	59.10	-2	10,960	-0.02%
2023/05/03	0	0.00	8	58.40	58.60	-8	11,141	-0.07%
2023/05/02	1	58.80	2	58.60	58.80	-1	11,425	-0.01%
2023/04/28	0	0.00	3	58.87	59.00	-3	11,833	-0.03%
2023/04/27	0	0.00	2	57.70	57.70	-2	11,860	-0.02%
2023/04/26	1	57.20	1	57.60	57.80	0	11,935	0.00%
2023/04/25	0	0.00	1	57.50	57.50	-1	11,854	-0.01%
2023/04/21	1.7	57.98	1	57.90	57.90	0.7	12,012	0.01%
2023/04/20	1.5	58.03	0	0.00	57.90	1.5	12,097	0.01%
2023/04/19	10	58.40	0	0.00	58.20	10	12,308	0.08%
2023/04/14	13	58.58	12	57.61	58.60	1	12,465	0.01%
2023/04/13	13	57.51	3	57.40	57.40	10	12,353	0.08%
2023/04/12	1	57.00	40	57.10	57.30	-39	12,300	-0.32%
2023/04/07	0	0.00	2	56.90	56.90	-2	12,277	-0.02%
2023/03/31	2.4	56.97	0	0.00	56.50	2.4	12,223	0.02%
2023/03/30	1	56.50	2	56.50	56.80	-1	12,212	-0.01%
2023/03/29	0	0.00	3	56.80	56.90	-3	12,306	-0.02%
2023/03/28	1	56.30	1	56.40	56.50	0	12,543	0.00%
2023/03/27	0	0.00	1	56.30	56.30	-1	12,707	-0.01%
2023/03/24	1	56.40	2	56.30	56.30	-1	13,079	-0.01%
2023/03/22	1	55.60	52	55.99	56.20	-51	13,097	-0.39%
2023/03/21	4	55.30	0	0.00	55.30	4	13,028	0.03%
2023/03/20	19	55.10	4.1	55.06	55.00	14.9	13,252	0.11%
2023/03/17	10	55.60	3.9	55.70	55.50	6.1	13,148	0.05%
2023/03/16	11.2	55.32	0	0.00	55.10	11.2	13,023	0.09%
2023/03/15	11.2	56.99	3.2	57.00	56.50	8.1	12,799	0.06%
2023/03/14	5	56.62	0	0.00	56.70	5	12,817	0.04%
2023/03/13	3	57.80	11	57.53	57.70	-8	12,695	-0.06%
2023/03/10	8	58.36	0	0.00	58.30	8	12,600	0.06%
2023/03/09	3	59.47	0	0.00	59.40	3	12,587	0.02%
2023/03/07	0	0.00	2	59.80	59.80	-2	13,258	-0.02%
2023/03/06	1.5	59.79	3.3	59.97	60.00	-1.9	13,412	-0.01%
2023/03/03	1	59.60	0	0.00	59.50	1	13,565	0.01%
2023/03/02	1.7	59.44	10	58.70	59.40	-8.3	13,702	-0.06%
2023/03/01	2.7	59.15	0	0.00	59.00	2.7	13,838	0.02%
2023/02/24	0	0.00	8	59.60	60.00	-8	13,752	-0.06%
2023/02/23	0.4	60.00	1	60.00	59.80	-0.7	13,705	0.00%
2023/02/22	2	59.40	1	59.90	59.90	1	13,657	0.01%
2023/02/21	10	60.20	2	60.15	60.20	8	13,571	0.06%
2023/02/20	6	60.42	1	60.80	60.70	5	13,746	0.04%
2023/02/17	4	60.10	6	60.17	60.30	-2	13,818	-0.01%
2023/02/16	2	59.45	0	0.00	59.40	2	13,941	0.01%
2023/02/15	9	59.54	4	60.00	59.50	5	14,446	0.03%
2023/02/14	0	0.00	5	59.80	60.10	-5	14,414	-0.03%
2023/02/13	3	59.30	2	59.80	59.50	1	14,449	0.01%
2023/02/10	10	58.90	0.5	59.20	58.90	9.5	14,442	0.07%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	1	59.20	0	0.00	59.20	1	14,506	0.01%
2023/02/06	2	59.55	0	0.00	59.40	2	14,380	0.01%
2023/02/03	2	59.85	0	0.00	59.80	2	14,258	0.01%
2023/02/02	2	60.00	5.1	60.15	60.50	-3.1	14,283	-0.02%
2023/02/01	1.1	59.64	0.6	60.10	60.00	0.5	14,100	0.00%
2023/01/31	1	60.20	0.3	60.35	60.20	0.7	14,018	0.01%
2023/01/30	0.3	60.00	5	61.20	61.00	-4.7	13,815	-0.03%
2023/01/17	1	59.90	2	59.80	59.80	-1	13,454	-0.01%
2023/01/16	0	0.00	23	59.18	59.40	-23	13,298	-0.17%
2023/01/13	1	59.00	0.4	58.70	58.70	0.6	13,228	0.00%
2023/01/12	0	0.00	11	58.59	58.90	-11	13,367	-0.08%
2023/01/11	1	58.20	2	58.70	58.10	-1	13,519	-0.01%
2023/01/10	5	59.06	0.5	59.00	59.20	4.5	13,552	0.03%
2023/01/09	0	0.00	13	59.56	59.60	-13	13,546	-0.10%
2023/01/06	3	58.20	1	58.40	58.50	2	13,433	0.01%
2023/01/05	0.4	58.00	1	58.00	58.50	-0.6	13,640	0.00%
2023/01/04	0	0.00	4	56.75	57.20	-4	13,576	-0.03%
2023/01/03	52	56.17	1	56.80	56.40	51	13,773	0.37%
2022/12/30	0	0.00	7	56.60	56.30	-7	13,759	-0.05%
2022/12/26	1	56.80	0	0.00	56.80	1	14,274	0.01%
2022/12/23	0	0.00	1	56.60	56.70	-1	14,784	-0.01%
2022/12/20	0	0.00	1.2	56.04	56.20	-1.2	15,379	-0.01%
2022/12/19	12	56.47	2	56.40	56.60	10	15,446	0.06%
2022/12/16	1	56.30	0	0.00	56.10	1	15,360	0.01%
2022/12/12	9.1	55.07	2.3	56.10	57.50	6.8	15,523	0.04%
2022/12/09	0	57.50	0	0.00	57.50	0	15,492	0.00%
2022/12/08	3.2	57.13	0	0.00	57.00	3.2	15,543	0.02%
2022/12/07	2	58.50	1.6	58.27	58.20	0.4	15,569	0.00%
2022/12/06	3	58.30	0	0.00	58.40	3	15,598	0.02%
2022/12/05	4	59.45	0	0.00	59.20	4	15,665	0.03%
2022/12/02	2	60.15	2.1	60.20	60.10	-0.1	15,697	0.00%
2022/12/01	10.2	60.50	20	60.78	60.40	-9.8	15,818	-0.06%
2022/11/30	0	0.00	5.1	60.21	60.80	-5.1	15,651	-0.03%
2022/11/29	0	0.00	11	58.95	59.60	-11	15,187	-0.07%
2022/11/28	0	0.00	0.1	57.50	57.90	-0.1	14,933	0.00%
2022/11/25	0	0.00	3.1	57.80	57.90	-3.1	14,874	-0.02%
2022/11/24	1	57.40	5	57.54	57.70	-4	14,815	-0.03%
2022/11/23	10	57.30	3	57.20	57.10	7	14,784	0.05%
2022/11/22	2	55.60	0	0.00	55.90	2	14,719	0.01%
2022/11/21	0	55.50	0	0.00	55.50	0	14,781	0.00%
2022/11/18	10	55.28	2	55.20	55.30	8	14,865	0.05%
2022/11/17	2	54.50	0	0.00	55.50	2	14,939	0.01%
2022/11/16	2	55.41	0	0.00	55.50	2	15,000	0.01%
2022/11/15	0	0.00	0.4	56.20	56.40	-0.4	14,972	0.00%
2022/11/14	1	55.70	6.1	55.95	56.30	-5	14,896	-0.03%
2022/11/11	5	54.50	18.1	55.13	55.50	-13.1	14,748	-0.09%
2022/11/10	5	53.10	0	0.00	52.80	5	14,303	0.04%
2022/11/09	0	0.00	3	53.67	53.70	-3	14,324	-0.02%
2022/11/08	1	52.80	2	53.10	53.20	-1	14,272	-0.01%
2022/11/07	5	52.00	4.1	52.41	52.80	0.9	14,314	0.01%
2022/11/04	3.1	51.25	1	51.40	51.50	2.1	14,616	0.01%
2022/11/02	7	52.03	2.3	52.17	51.90	4.7	14,696	0.03%
2022/11/01	0	0.00	1	51.70	52.00	-1	14,820	-0.01%
2022/10/31	3.2	51.54	2.1	51.22	51.00	1.1	15,003	0.01%
2022/10/28	4	51.43	4	51.35	51.50	0	15,117	0.00%
2022/10/27	0	0.00	3	51.20	51.10	-3	15,265	-0.02%
2022/10/26	10	50.50	0	0.00	50.40	10	15,365	0.07%
2022/10/25	12	49.46	7	49.66	49.95	5	15,349	0.03%
2022/10/21	2	49.58	0	0.00	49.65	2	15,610	0.01%
2022/10/20	7	49.69	2	49.68	49.95	5	16,274	0.03%
2022/10/18	0	0.00	4	49.49	50.50	-4	16,666	-0.02%
2022/10/17	1	48.10	2	48.65	48.70	-1	16,711	-0.01%
2022/10/14	2	48.70	8	48.85	48.45	-6	16,847	-0.04%
2022/10/13	2	49.25	0	0.00	48.15	2	17,060	0.01%
2022/10/12	4.7	49.56	0	0.00	49.60	4.7	17,138	0.03%
2022/10/11	0	0.00	7	49.85	49.50	-7	17,391	-0.04%
2022/10/07	1	50.50	2	50.75	50.70	-1	17,483	-0.01%
2022/10/06	1	50.70	1	50.30	50.70	0	17,702	0.00%
2022/10/05	0	0.00	10	50.50	50.60	-10	17,977	-0.06%
2022/10/04	3	49.25	3	49.30	49.45	0	18,198	0.00%
2022/10/03	7.1	49.03	5	49.33	48.90	2.1	18,097	0.01%
2022/09/30	12.1	49.48	1	49.35	49.90	11.1	18,121	0.06%
2022/09/29	3	50.07	0	0.00	50.30	3	17,935	0.02%
2022/09/28	3.1	51.18	5	50.42	50.10	-1.9	17,904	-0.01%
2022/09/27	26.1	52.26	22	52.00	51.90	4.1	17,867	0.02%
2022/09/26	4.5	52.64	1	52.80	52.90	3.5	17,813	0.02%
2022/09/23	2	54.20	1	54.50	53.80	1	17,932	0.01%
2022/09/22	15	53.11	3	53.27	54.40	12	18,087	0.07%
2022/09/21	3	56.90	0	0.00	56.50	3	17,955	0.02%
2022/09/16	3.9	56.39	0.3	56.90	56.50	3.6	17,869	0.02%
2022/09/15	1	56.70	0	0.00	56.80	1	17,757	0.01%
2022/09/14	7	56.80	0	0.00	56.70	7	17,795	0.04%
2022/09/13	0	0.00	2	57.90	57.70	-2	17,951	-0.01%
2022/09/12	0	0.00	2	57.30	57.30	-2	18,122	-0.01%
2022/09/08	0	0.00	5	56.40	56.50	-5	18,203	-0.03%
2022/09/07	8	56.05	0	0.00	56.10	8	18,272	0.04%
2022/09/05	0.3	56.80	2	56.70	56.60	-1.7	18,410	-0.01%
2022/09/02	1.1	56.72	0	0.00	56.60	1.1	18,653	0.01%
2022/09/01	1.3	56.76	1	56.90	57.10	0.3	18,831	0.00%
2022/08/31	1	57.50	1	57.60	57.40	0	18,843	0.00%
2022/08/30	3	57.40	0	0.00	57.30	3	18,747	0.02%
2022/08/29	9	57.57	5	57.60	57.60	4	18,924	0.02%
2022/08/26	8	58.64	0	0.00	58.50	8	18,938	0.04%
2022/08/25	12.4	58.47	0	0.00	58.30	12.4	18,981	0.07%
2022/08/23	1	58.20	1	58.20	58.20	0	20,315	0.00%
2022/08/19	1	59.50	0	0.00	60.00	1	20,843	0.00%
2022/08/18	1	59.90	0	0.00	60.00	1	21,181	0.00%
2022/08/17	2	60.10	1	60.40	60.50	1	21,624	0.00%
2022/08/16	3	60.00	0	0.00	60.00	3	21,915	0.01%
2022/08/15	5	60.30	0	0.00	60.10	5	22,460	0.02%
2022/08/12	2	60.00	0	0.00	60.00	2	22,599	0.01%
2022/08/11	1	59.90	33.3	59.84	59.90	-32.3	22,914	-0.14%
2022/08/10	31.3	57.99	6	58.10	58.20	25.3	23,040	0.11%
2022/08/08	0	0.00	2.2	58.12	58.10	-2.2	24,189	-0.01%
2022/08/05	23	56.99	1	56.90	57.00	22	24,727	0.09%
2022/08/03	1	56.60	2	55.90	56.60	-1	25,415	0.00%
2022/08/02	33.2	55.81	0	0.00	56.60	33.2	25,976	0.13%
2022/08/01	2	56.60	0	0.00	56.60	2	26,481	0.01%
2022/07/29	52	56.29	0	0.00	56.10	52	27,374	0.19%
2022/07/28	56	56.31	8	56.36	56.30	48	27,378	0.18%
2022/07/27	14.2	54.95	11	55.38	55.30	3.2	27,223	0.01%
2022/07/26	25.3	59.17	6	59.10	59.20	19.3	26,627	0.07%
2022/07/25	28	59.07	10	58.49	59.20	18	26,269	0.07%
2022/07/22	1	58.10	2	58.35	58.40	-1	26,169	0.00%
2022/07/21	3	57.57	8	57.75	58.40	-5	26,216	-0.02%
2022/07/20	67	59.37	0	0.00	58.10	67	26,099	0.26%
2022/07/19	6	58.63	1	58.90	58.60	5	26,050	0.02%
2022/07/18	5.3	59.22	4	59.18	59.60	1.3	25,942	0.00%
2022/07/15	10	57.71	0.6	57.60	57.30	9.4	25,728	0.04%
2022/07/14	7.6	58.79	64	58.70	58.30	-56.4	25,586	-0.22%
2022/07/13	10.1	58.53	5	58.22	58.70	5.1	25,488	0.02%
2022/07/12	13	56.18	10	55.99	55.80	3	25,377	0.01%
2022/07/11	7	58.43	1	58.40	58.20	6	25,036	0.02%
2022/07/08	3	59.10	1	58.80	58.90	2	25,076	0.01%
2022/07/07	1	58.00	9	59.34	59.20	-8	24,927	-0.03%
2022/07/06	2	58.85	2	58.40	58.20	0	24,827	0.00%
2022/07/05	8	59.70	10	60.08	60.30	-2	24,783	-0.01%
2022/07/04	4	58.00	0	0.00	57.90	4	24,607	0.02%
2022/07/01	14	58.44	8	58.46	58.30	6	24,789	0.02%
2022/06/30	2	60.15	0.1	60.50	59.80	1.9	24,569	0.01%
2022/06/29	2	60.90	0	0.00	60.80	2	24,593	0.01%
2022/06/28	1	61.30	14.8	61.36	61.60	-13.8	24,565	-0.06%
2022/06/27	0	0.00	1	62.60	61.90	-1	24,701	0.00%
2022/06/23	1	61.00	0	0.00	61.10	1	24,684	0.00%
2022/06/22	1	61.80	0	0.00	61.70	1	24,595	0.00%
2022/06/21	0	0.00	3	62.90	63.20	-3	24,682	-0.01%
2022/06/20	13	60.38	0	0.00	60.20	13	24,679	0.05%
2022/06/17	3	60.97	1	60.80	60.80	2	24,543	0.01%
2022/06/16	1	61.90	6	61.95	61.90	-5	24,428	-0.02%
2022/06/15	4	62.05	0	0.00	61.80	4	24,586	0.02%
2022/06/14	3	62.03	0	0.00	62.00	3	24,679	0.01%
2022/06/13	2	61.85	0	0.00	61.80	2	24,582	0.01%
2022/06/10	6	63.10	0	0.00	62.90	6	24,422	0.02%
2022/06/09	2	63.40	0.4	63.40	63.40	1.7	24,384	0.01%
2022/06/08	4	63.85	0	0.00	63.80	4	24,372	0.02%
2022/06/06	5	64.10	20	64.10	64.00	-15	24,544	-0.06%
2022/06/02	0.5	64.08	1	63.30	63.70	-0.6	25,130	0.00%
2022/06/01	0	0.00	0.4	64.00	63.60	-0.4	25,783	0.00%
2022/05/31	1	64.00	4	63.78	64.10	-3	25,952	-0.01%
2022/05/30	11.4	63.18	9	62.97	63.20	2.4	24,693	0.01%
2022/05/27	3	60.70	3.2	61.34	61.30	-0.2	24,505	0.00%
2022/05/26	0.7	60.20	0	0.00	59.70	0.7	24,455	0.00%
2022/05/25	8.4	59.51	3	59.53	59.50	5.4	24,745	0.02%
2022/05/24	14	60.50	3	60.37	60.10	11	24,729	0.04%
2022/05/23	16.3	60.72	3	60.40	60.50	13.3	24,463	0.05%
2022/05/20	13	61.89	4	61.85	61.80	9	24,138	0.04%
2022/05/19	35.5	61.79	2	61.70	61.60	33.5	23,987	0.14%
2022/05/18	9	62.30	10	63.46	63.70	-1	23,626	0.00%
2022/05/17	9	61.68	10	61.72	61.60	-1	23,407	0.00%
2022/05/16	16.7	62.51	4.2	61.84	62.40	12.4	23,070	0.05%
2022/05/13	3	63.47	3	63.23	63.50	0	22,557	0.00%
2022/05/12	83.4	64.29	10.1	64.22	63.30	73.3	22,023	0.33%
2022/05/11	20.1	66.14	1	66.20	66.20	19.1	21,432	0.09%
2022/05/10	26	66.77	9	67.03	67.10	17	21,167	0.08%
2022/05/09	28.6	68.94	6.2	68.39	67.80	22.3	20,607	0.11%
2022/05/06	29.1	70.92	4	71.18	71.30	25.1	20,087	0.12%
2022/05/05	7	74.90	2	74.35	74.50	5	19,489	0.03%
2022/04/29	0.1	74.20	1	74.40	74.40	-0.9	20,183	0.00%
2022/04/27	1.1	73.44	0	0.00	73.20	1.1	20,536	0.01%
2022/04/26	0	0.00	2	74.90	75.10	-2	20,477	-0.01%
2022/04/25	6	74.40	2	74.55	74.80	4	20,531	0.02%
2022/04/22	10	73.90	10	75.90	75.90	0	20,641	0.00%
2022/04/21	1	74.00	0	0.00	74.60	1	20,967	0.00%
2022/04/19	14	73.88	0	0.00	73.50	14	22,024	0.06%
2022/04/18	5	73.88	20	74.40	73.90	-15	23,113	-0.06%
2022/04/15	8	75.44	0	0.00	75.10	8	23,008	0.03%
2022/04/13	1	76.20	12	76.22	76.40	-11	23,341	-0.05%
2022/04/12	10.8	75.80	0	0.00	75.80	10.8	23,389	0.05%
2022/04/11	1	75.60	2	76.30	76.50	-1	23,312	0.00%
2022/04/08	0	0.00	8	75.99	76.30	-8	23,313	-0.03%
2022/04/07	10.1	76.31	0	0.00	76.00	10.1	23,325	0.04%
2022/04/06	6	76.90	0	0.00	77.50	6	23,191	0.03%
2022/04/01	11	76.81	2	77.00	77.10	9	23,165	0.04%
2022/03/31	1	76.60	14	76.44	76.50	-13	22,973	-0.06%
2022/03/30	0	0.00	3	76.07	76.10	-3	22,906	-0.01%
2022/03/29	1.9	75.45	1	75.30	75.20	0.9	22,733	0.00%
2022/03/28	0	0.00	0	74.90	75.10	0	22,732	0.00%
2022/03/25	9	75.00	2.5	75.14	75.00	6.5	22,702	0.03%
2022/03/24	3	75.37	0	0.00	75.50	3	22,799	0.01%
2022/03/23	0	0.00	27	76.11	75.90	-27	24,044	-0.11%
2022/03/22	0	74.00	0	0.00	74.30	0	23,782	0.00%
2022/03/21	4.1	74.20	0	0.00	74.30	4.1	23,744	0.02%
2022/03/18	28	74.70	2	75.25	74.30	26	23,722	0.11%
2022/03/17	0	0.00	16.1	74.63	74.80	-16.1	23,610	-0.07%
2022/03/16	4	72.93	1	72.90	73.10	3	23,482	0.01%
2022/03/15	21	72.32	0	0.00	72.70	21	23,502	0.09%
2022/03/14	13	73.32	1	73.50	72.70	12	23,667	0.05%
2022/03/10	3	73.03	4	73.63	73.80	-1	23,731	0.00%
2022/03/09	1	71.70	2	71.85	71.70	-1	23,650	0.00%
2022/03/08	13.9	70.31	227	70.40	70.60	-213.1	23,509	-0.91%	大賣/鉅額交易
2022/03/07	29.8	72.12	72	72.10	71.70	-42.2	22,942	-0.18%
2022/03/04	10.3	74.53	1	74.40	74.40	9.3	22,811	0.04%
2022/03/03	28.2	75.98	2	75.90	75.60	26.2	22,695	0.12%
2022/03/02	0	0.00	5	75.50	75.60	-5	23,078	-0.02%
2022/03/01	10	75.10	6	75.55	76.20	4	22,997	0.02%
2022/02/25	21	75.09	3	74.83	75.10	18	22,848	0.08%
2022/02/24	19.1	75.79	9	75.78	75.90	10.1	22,426	0.05%
2022/02/23	0	0.00	1	76.60	76.50	-1	22,153	0.00%
2022/02/22	16	76.34	6	76.35	76.50	10	22,435	0.04%
2022/02/21	4	77.20	1	77.30	77.60	3	22,575	0.01%
2022/02/18	12	77.85	0	0.00	77.80	12	23,102	0.05%
2022/02/17	1.2	78.38	19	78.12	78.20	-17.8	23,247	-0.08%
2022/02/16	0	0.00	3	77.53	77.80	-3	23,189	-0.01%
2022/02/15	17	77.11	5.9	77.19	76.60	11.1	23,115	0.05%
2022/02/14	7	76.13	0	0.00	76.10	7	23,054	0.03%
2022/02/11	6	77.25	7	77.17	77.30	-1	23,073	0.00%
2022/02/10	34	77.00	2	76.85	77.40	32	23,110	0.14%
2022/02/09	6	76.55	2	76.90	77.10	4	23,163	0.02%
2022/02/08	15	76.97	7.4	77.00	76.80	7.6	23,129	0.03%
2022/02/07	11	76.06	3	76.57	77.10	8	23,051	0.03%
2022/01/26	12	75.63	0	0.00	75.60	12	22,821	0.05%
2022/01/25	13.1	75.47	6.2	75.73	75.50	6.9	23,018	0.03%
2022/01/24	16	75.89	0	0.00	76.50	16	22,773	0.07%
2022/01/21	10	76.88	16	77.03	76.70	-6	23,084	-0.03%
2022/01/20	6	78.42	0	0.00	78.30	6	22,715	0.03%
2022/01/19	2.1	78.85	31.2	79.04	78.80	-29.1	22,644	-0.13%
2022/01/18	0	0.00	1.3	79.61	79.40	-1.3	22,617	-0.01%
2022/01/17	60	79.07	37	79.38	78.90	23	22,492	0.10%
2022/01/14	37	81.07	4.8	80.61	80.40	32.2	22,259	0.14%
2022/01/13	8.2	81.07	16.2	81.36	81.60	-8	21,985	-0.04%
2022/01/12	9	79.73	16	79.49	80.00	-7	21,365	-0.03%
2022/01/11	33	78.33	234	79.37	79.90	-201	20,931	-0.96%	大賣/鉅額交易
2022/01/10	3	76.13	5	75.96	76.40	-2	19,839	-0.01%
2022/01/07	2	75.80	32	76.02	75.70	-30	19,874	-0.15%
2022/01/06	0	75.60	0	0.00	75.90	0	19,670	0.00%
2022/01/05	11	75.50	0.1	75.70	75.70	10.9	19,602	0.06%
2022/01/04	15	75.50	2	75.40	75.30	13	19,658	0.07%
2021/12/30	1	76.40	3.1	76.40	76.30	-2.1	19,745	-0.01%
2021/12/29	0	0.00	32	76.12	76.60	-32	19,899	-0.16%
2021/12/28	0	0.00	46	75.49	75.90	-46	19,971	-0.23%
2021/12/27	12	75.41	1	75.40	75.20	11	20,035	0.05%
2021/12/24	1	75.00	1	75.20	75.20	0	20,450	0.00%
2021/12/23	0	0.00	7.4	74.73	74.80	-7.4	20,499	-0.04%
2021/12/22	1.2	74.63	0	74.70	74.40	1.2	20,660	0.01%
2021/12/21	1	75.10	50	74.90	74.80	-49	20,663	-0.24%
2021/12/20	5	74.12	0	0.00	74.10	5	20,665	0.02%
2021/12/17	21	75.09	4	75.00	74.30	17	20,632	0.08%
2021/12/16	31	74.76	12	74.69	74.90	19	19,329	0.10%
2021/12/15	5	74.60	0	0.00	74.60	5	19,813	0.03%
2021/12/14	8	75.00	0	0.00	74.90	8	20,293	0.04%
2021/12/13	4.5	75.99	5	76.50	75.70	-0.5	20,323	0.00%
2021/12/10	8	76.10	9	76.08	75.90	-1	20,383	0.00%
2021/12/09	4	75.63	40.8	75.79	76.00	-36.8	20,596	-0.18%
2021/12/08	11.8	75.22	27	75.27	76.00	-15.2	21,110	-0.07%
2021/12/07	35.7	74.89	3.5	74.96	75.30	32.2	20,922	0.15%
2021/12/06	61	73.66	3	74.00	74.10	58	20,895	0.28%
2021/12/03	70	74.26	5	74.22	73.90	65	21,114	0.31%
2021/12/02	10	73.80	0	0.00	73.70	10	21,136	0.05%
2021/12/01	39	73.93	2	73.85	74.10	37	21,743	0.17%
2021/11/30	21	73.51	37.1	73.22	73.10	-16.1	22,098	-0.07%
2021/11/29	8	73.53	7	73.39	73.50	1	21,815	0.00%
2021/11/26	24	74.81	4	74.20	74.20	20	21,766	0.09%
2021/11/25	35	74.24	22	74.31	74.30	13	21,798	0.06%
2021/11/24	12.5	74.78	0	0.00	74.40	12.5	22,013	0.06%
2021/11/23	8.8	74.36	1	74.40	74.30	7.8	22,200	0.04%
2021/11/22	22	74.39	2	74.60	74.40	20	22,115	0.09%
2021/11/19	36	75.33	1	75.40	74.80	35	22,104	0.16%
2021/11/18	14	76.45	11	76.34	76.40	3	22,093	0.01%
2021/11/17	7	75.43	107.3	74.67	76.10	-100.3	22,097	-0.45%	大賣/
2021/11/16	18	73.51	4.3	73.67	74.00	13.7	21,727	0.06%
2021/11/15	4	74.08	25	74.16	74.00	-21	21,793	-0.10%
2021/11/12	5	73.28	0.7	73.40	73.30	4.3	21,758	0.02%
2021/11/11	58	73.13	41.4	73.08	73.00	16.6	21,928	0.08%
2021/11/10	17	73.03	0	0.00	73.00	17	22,005	0.08%
2021/11/09	7	73.11	5.4	73.28	73.10	1.6	21,976	0.01%
2021/11/08	2.8	73.45	6	73.48	73.60	-3.2	22,005	-0.01%
2021/11/05	8.6	72.22	8	72.21	72.50	0.6	22,472	0.00%
2021/11/04	8.2	72.66	1	72.60	72.50	7.2	22,426	0.03%
2021/11/03	3.3	72.53	4.7	72.66	72.70	-1.4	22,518	-0.01%
2021/11/02	4.7	72.69	42.7	72.98	72.60	-38	22,465	-0.17%
2021/11/01	11.2	73.15	9	73.11	73.10	2.2	22,134	0.01%
2021/10/29	63	73.59	8	73.55	73.60	55	21,917	0.25%
2021/10/28	3	74.40	0	0.00	74.50	3	21,354	0.01%
2021/10/27	6	74.58	0	0.00	75.00	6	21,533	0.03%
2021/10/26	6	75.23	7.8	75.50	75.50	-1.8	21,825	-0.01%
2021/10/25	2	74.20	3	74.63	74.80	-1	21,970	0.00%
2021/10/22	14	74.21	10	74.70	74.10	4	22,412	0.02%
2021/10/21	0.4	75.10	4	74.75	74.80	-3.6	22,994	-0.02%
2021/10/20	8	74.84	0	0.00	74.30	8	23,928	0.03%
2021/10/19	1	75.20	3	75.50	74.80	-2	24,513	-0.01%
2021/10/18	0.5	75.60	53	75.50	75.10	-52.5	25,018	-0.21%
2021/10/15	2	75.00	5	75.10	75.10	-3	25,417	-0.01%
2021/10/14	2	74.70	3	74.73	74.40	-1	25,773	0.00%
2021/10/13	21	74.23	0	0.00	74.50	21	26,599	0.08%
2021/10/12	0	0.00	0.6	74.40	74.80	-0.6	27,409	0.00%
2021/10/08	0	0.00	0	75.50	75.30	0	27,716	0.00%
2021/10/06	10.6	73.92	7.1	74.60	74.70	3.5	28,474	0.01%
2021/10/05	3	73.53	18.5	73.81	73.80	-15.5	29,237	-0.05%
2021/10/04	42.6	75.14	1	75.70	74.40	41.6	29,236	0.14%
2021/10/01	12	75.60	61	75.70	75.40	-49	29,267	-0.17%
2021/09/29	6.1	76.87	0	0.00	76.70	6.1	28,935	0.02%
2021/09/28	2.5	77.02	1	77.40	77.50	1.5	28,835	0.01%
2021/09/24	11	77.94	6	77.30	77.50	5	28,910	0.02%
2021/09/23	12	77.56	10	77.51	77.40	2	29,021	0.01%
2021/09/22	14	76.70	93.3	76.53	77.10	-79.3	29,044	-0.27%
2021/09/17	32	79.30	0	0.00	78.80	32	28,590	0.11%
2021/09/16	1	80.50	0	0.00	80.70	1	28,189	0.00%
2021/09/15	3	80.80	6	81.30	81.40	-3	28,051	-0.01%
2021/09/14	43	81.93	5	81.40	80.80	38	27,943	0.14%
2021/09/13	13	79.07	30	80.61	81.40	-17	27,843	-0.06%
2021/09/10	9	77.64	0	0.00	77.60	9	27,755	0.03%
2021/09/09	6	76.48	3	76.90	77.40	3	28,035	0.01%
2021/09/08	18	77.43	0	0.00	77.40	18	27,917	0.06%
2021/09/07	256	77.94	13	77.35	78.10	243	27,716	0.88%	大買/鉅額交易
2021/09/06	20	78.27	2	78.70	77.20	18	27,656	0.07%
2021/09/03	1	84.90	11.1	84.65	84.80	-10.1	27,059	-0.04%
2021/09/02	13	83.61	3	82.77	82.70	10	26,702	0.04%
2021/09/01	17	84.94	1	84.80	84.20	16	26,371	0.06%
2021/08/31	11	84.60	18	84.22	85.00	-7	26,181	-0.03%
2021/08/30	10	84.30	1	84.50	84.80	9	25,889	0.03%
2021/08/27	18.1	82.55	15.9	82.77	83.50	2.2	25,694	0.01%
2021/08/26	15	80.88	4	80.75	81.30	11	25,664	0.04%
2021/08/25	2	80.90	7.5	80.72	80.80	-5.5	25,798	-0.02%
2021/08/24	12.7	79.47	26	79.83	80.40	-13.4	25,725	-0.05%
2021/08/23	1.2	78.72	11	78.63	79.00	-9.8	25,584	-0.04%
2021/08/20	1	76.00	3	77.00	76.50	-2	25,472	-0.01%
2021/08/19	10	77.10	32	77.47	77.00	-22	26,040	-0.08%
2021/08/18	0	0.00	5	77.30	78.00	-5	25,902	-0.02%
2021/08/13	4	78.03	4	78.18	78.10	0	26,571	0.00%
2021/08/11	21	79.34	18	78.18	79.20	3	27,129	0.01%
2021/08/09	8	76.20	35	75.53	76.10	-27	28,302	-0.10%
2021/08/06	1	76.00	1	76.20	76.00	0	28,733	0.00%
2021/08/05	0	0.00	2	75.95	76.30	-2	29,698	-0.01%
2021/08/04	3	76.30	1	76.20	76.30	2	31,868	0.01%
2021/08/02	6	75.20	0.1	76.00	76.50	6	34,382	0.02%
2021/07/30	4	74.83	0	0.00	75.00	4	34,549	0.01%
2021/07/29	6	75.77	1	75.70	75.80	5	34,671	0.01%
2021/07/28	19.1	74.85	4	74.85	75.60	15.1	35,189	0.04%
2021/07/27	26	76.04	34	77.71	76.40	-8	35,754	-0.02%
2021/07/26	38.2	80.48	23	81.42	78.50	15.2	36,651	0.04%
2021/07/23	3	84.17	40	84.23	85.00	-37	35,783	-0.10%
2021/07/22	0	83.80	29	83.02	84.10	-29	35,413	-0.08%
2021/07/21	4	81.73	11	81.46	81.80	-7	35,067	-0.02%
2021/07/20	13.2	81.41	1	81.60	81.50	12.2	35,157	0.03%
2021/07/19	90.6	84.05	43	82.95	83.00	47.6	34,832	0.14%
2021/07/16	10.5	81.63	23	82.27	82.90	-12.5	34,503	-0.04%
2021/07/15	51	79.65	16.7	79.52	79.50	34.4	33,951	0.10%
2021/07/14	32.7	78.03	6	77.07	78.10	26.7	33,901	0.08%
2021/07/13	18.5	77.04	7	76.87	76.20	11.5	33,916	0.03%
2021/07/12	2	78.50	17	78.52	76.10	-15	33,786	-0.04%
2021/07/09	5	74.12	0	0.00	74.20	5	33,694	0.01%
2021/07/08	19	74.39	11	74.41	74.80	8	33,692	0.02%
2021/07/07	0.1	73.80	1	74.00	74.00	-0.9	33,896	0.00%
2021/07/06	0	0.00	8	74.00	73.70	-8	34,220	-0.02%
2021/07/05	0	0.00	30	73.70	73.90	-30	34,315	-0.09%
2021/07/01	2	73.40	24	73.52	73.40	-22	34,570	-0.06%
2021/06/30	24.1	73.80	7.1	73.45	73.90	17	34,764	0.05%
2021/06/29	4	72.28	0	0.00	72.60	4	35,045	0.01%
2021/06/28	2	73.20	13	73.19	73.20	-11	35,424	-0.03%
2021/06/25	0	0.00	35	72.93	72.90	-35	35,800	-0.10%
2021/06/24	8	71.71	1	72.00	71.90	7	35,812	0.02%
2021/06/23	1	70.70	1	71.10	71.80	0	36,140	0.00%
2021/06/22	1	70.60	0	0.00	70.70	1	36,335	0.00%
2021/06/21	49.1	69.89	5	70.14	70.00	44.1	36,352	0.12%
2021/06/18	30	71.79	4	71.80	71.30	26	36,089	0.07%
2021/06/17	7	72.11	2	72.20	72.30	5	35,879	0.01%
2021/06/16	12	72.70	0	0.00	72.60	12	36,428	0.03%
2021/06/15	7	73.01	2	73.30	73.00	5	36,476	0.01%
2021/06/11	10	74.00	0	0.00	73.80	10	36,693	0.03%
2021/06/10	7	73.53	9	73.54	73.80	-2	36,729	-0.01%
2021/06/09	4	72.90	1	72.80	72.90	3	37,125	0.01%
2021/06/08	3	73.20	0	0.00	73.70	3	37,549	0.01%
2021/06/07	0	73.00	25	73.24	73.20	-25	38,854	-0.06%
2021/06/04	3	72.73	1	72.70	72.90	2	39,203	0.01%
2021/06/03	30	73.68	25.3	73.99	73.60	4.7	39,914	0.01%
2021/06/02	7	73.29	7.1	74.05	74.50	-0.1	40,087	0.00%
2021/06/01	5	72.40	13.1	72.53	73.00	-8.1	39,920	-0.02%
2021/05/31	20	72.00	4	72.43	72.30	16	40,115	0.04%
2021/05/28	0	0.00	2	72.00	72.00	-2	40,194	0.00%
2021/05/27	4	70.35	7	70.59	71.60	-3	40,267	-0.01%
2021/05/26	6	71.63	48	71.21	71.60	-42	40,456	-0.10%
2021/05/25	3	71.87	103	71.90	71.90	-100	41,177	-0.24%	大賣/
2021/05/21	153	72.80	296	72.08	72.00	-143	41,400	-0.35%	大買/大賣/鉅額交易
2021/05/20	8.1	69.74	7	70.06	70.20	1.1	40,820	0.00%
2021/05/19	2	70.80	0	0.00	70.60	2	40,702	0.00%
2021/05/18	1	69.90	142	70.07	71.40	-141	40,660	-0.35%	大賣/鉅額交易
2021/05/17	147.1	67.39	29	66.06	65.60	118.1	40,601	0.29%	大買/鉅額交易
2021/05/14	13	69.18	228	69.31	69.60	-215	39,774	-0.54%	大賣/鉅額交易
2021/05/13	193	67.82	7	68.73	68.60	186	39,246	0.47%	大買/鉅額交易
2021/05/12	340.6	69.70	106	68.90	70.00	234.6	38,421	0.61%	大買/大賣/鉅額交易
2021/05/11	78	76.07	396.5	75.01	74.80	-318.5	36,694	-0.87%	大賣/鉅額交易
2021/05/10	27.1	75.16	32.1	74.64	76.60	-4.9	35,260	-0.01%
2021/05/07	1	70.70	55	69.86	70.80	-54	34,384	-0.16%
2021/05/06	13.1	69.76	6	69.75	69.60	7.1	34,193	0.02%
2021/05/05	406.2	69.41	28	69.58	69.50	378.2	33,736	1.12%	大買/鉅額交易
2021/05/04	36	67.68	10	67.45	67.40	26	33,156	0.08%
2021/05/03	160.6	70.17	34	70.18	68.80	126.6	32,463	0.39%	大買/鉅額交易
2021/04/29	11	64.84	2	64.35	64.20	9	31,048	0.03%
2021/04/28	6	65.73	5.1	64.80	65.10	0.9	30,854	0.00%
2021/04/27	10	64.30	10.2	64.22	64.90	-0.2	30,724	0.00%
2021/04/26	16	64.01	206	63.97	64.10	-190	30,536	-0.62%	大賣/鉅額交易
2021/04/23	20	61.20	3	61.23	61.30	17	30,234	0.06%
2021/04/22	6	61.18	6	61.40	61.10	0	30,326	0.00%
2021/04/21	76	61.14	2	61.45	61.40	74	30,017	0.25%
2021/04/20	112	62.75	25	61.72	61.80	87	30,043	0.29%	大買/
2021/04/19	16	60.42	15	60.75	61.80	1	30,178	0.00%
2021/04/16	15	59.57	46	59.51	60.00	-31	30,110	-0.10%
2021/04/15	17	58.93	50.2	59.23	60.00	-33.2	30,284	-0.11%
2021/04/14	40	57.03	2	57.35	57.10	38	29,598	0.13%
2021/04/13	13	58.15	2	58.25	57.80	11	29,559	0.04%
2021/04/12	2	57.65	41.1	57.94	58.00	-39.1	29,197	-0.13%
2021/04/09	61	56.50	4	56.33	56.40	57	28,971	0.20%
2021/04/08	63	56.96	2.3	57.07	56.90	60.7	28,985	0.21%
2021/04/07	20	57.00	9	57.37	57.50	11	29,180	0.04%
2021/04/06	50	58.08	17	57.83	57.30	33	28,913	0.11%
2021/04/01	53	57.55	5	57.74	57.80	48	28,624	0.17%
2021/03/31	4	57.50	15	57.20	56.80	-11	28,086	-0.04%
2021/03/30	4	56.40	11.5	56.34	56.80	-7.5	27,757	-0.03%
2021/03/29	8	55.89	24	55.80	55.90	-16	27,361	-0.06%
2021/03/26	2	55.80	47	55.63	55.50	-45	27,328	-0.16%
2021/03/25	0	0.00	19	54.92	55.30	-19	27,357	-0.07%
2021/03/24	17	54.55	20	54.37	54.40	-3	27,212	-0.01%
2021/03/23	0	0.00	3	54.57	54.50	-3	27,030	-0.01%
2021/03/22	37	53.83	1	53.50	53.90	36	26,920	0.13%
2021/03/19	39	53.53	7	53.71	53.70	32	27,234	0.12%
2021/03/18	32	54.40	11	54.72	54.40	21	26,995	0.08%
2021/03/17	6	54.57	6	54.50	54.50	0	27,457	0.00%
2021/03/16	3	55.37	7	55.40	55.40	-4	27,420	-0.01%
2021/03/15	23	55.73	8	56.01	55.50	15	27,388	0.05%
2021/03/12	171	55.01	1	55.00	54.90	170	27,099	0.63%	大買/鉅額交易
2021/03/11	18	55.21	17	55.75	55.40	1	26,922	0.00%
2021/03/10	2	53.50	4	53.80	54.00	-2	25,773	-0.01%
2021/03/09	4	53.40	73	53.52	53.70	-69	25,454	-0.27%
2021/03/08	2	52.10	15	52.57	52.10	-13	24,877	-0.05%
2021/03/05	0	0.00	6	50.47	50.80	-6	24,534	-0.02%
2021/03/04	10	50.55	7	50.44	50.60	3	25,238	0.01%
2021/03/03	13	50.69	11	51.08	51.00	2	25,089	0.01%
2021/03/02	14.8	50.40	2	51.00	50.10	12.8	24,982	0.05%
2021/02/26	165	50.18	2.2	50.47	49.90	162.8	24,694	0.66%	大買/鉅額交易
2021/02/25	6	51.87	13	51.55	51.70	-7	23,847	-0.03%
2021/02/24	1	50.10	37	50.02	50.00	-36	23,128	-0.16%
2021/02/23	30	49.83	24	49.55	49.75	6	22,937	0.03%
2021/02/22	205	49.21	4	49.44	48.95	201	22,702	0.89%	大買/鉅額交易
2021/02/19	2	48.90	2	49.00	49.10	0	22,644	0.00%
2021/02/18	2	49.65	9	49.58	49.20	-7	22,724	-0.03%
2021/02/17	5.7	48.72	12	48.58	48.90	-6.3	22,516	-0.03%
2021/02/05	1.2	46.98	51	47.00	46.90	-49.9	21,815	-0.23%
2021/02/02	0	0.00	2.5	47.28	47.25	-2.5	22,979	-0.01%
2021/02/01	1	45.75	103	45.35	45.95	-102	22,665	-0.45%	大賣/鉅額交易
2021/01/28	18	46.18	6	46.00	46.20	12	22,410	0.05%
2021/01/27	0	0.00	1	46.85	46.80	-1	22,191	0.00%
2021/01/25	0	0.00	4	46.75	47.40	-4	21,928	-0.02%
2021/01/22	176	46.43	1	46.35	46.25	175	21,726	0.81%	大買/鉅額交易
2021/01/21	2	46.40	5	46.25	46.20	-3	21,634	-0.01%
2021/01/20	39	46.71	0	0.00	46.20	39	21,583	0.18%
2021/01/19	1	47.30	0	0.00	47.25	1	21,378	0.00%
2021/01/18	4	46.68	1	46.75	46.95	3	21,305	0.01%
2021/01/15	13	47.91	3	47.87	47.60	10	21,046	0.05%
2021/01/14	20	48.10	4	48.43	48.45	16	20,910	0.08%
2021/01/13	63	48.02	25	48.11	48.30	38	20,703	0.18%
2021/01/12	42	47.99	43	47.82	47.75	-1	20,349	0.00%
2021/01/11	3	47.20	7	47.95	47.40	-4	19,832	-0.02%
2021/01/08	7	47.28	2	47.15	47.45	5	19,420	0.03%
2021/01/07	1	46.10	3	46.08	46.20	-2	18,928	-0.01%
2021/01/06	6	45.96	1	46.10	45.60	5	18,827	0.03%
2021/01/05	23	46.13	0	0.00	46.35	23	18,643	0.12%
2021/01/04	1	46.25	1.8	46.40	46.25	-0.8	18,599	0.00%
2020/12/31	22	46.78	4	47.00	46.75	18	18,506	0.10%
2020/12/30	1	46.65	6	46.57	46.90	-5	18,315	-0.03%
2020/12/29	10	45.50	0	0.00	45.50	10	17,978	0.06%
2020/12/28	0	0.00	100	45.45	45.55	-100	18,096	-0.55%
2020/12/24	3	45.85	6.8	45.67	45.55	-3.8	18,141	-0.02%
2020/12/23	2	44.35	4	44.65	44.80	-2	17,948	-0.01%
2020/12/22	11	45.24	1	45.30	44.90	10	17,960	0.06%
2020/12/21	7	45.63	1	45.35	45.50	6	18,211	0.03%
2020/12/18	1	46.05	2	46.30	46.00	-1	18,064	-0.01%
2020/12/17	1	46.05	1	46.10	46.20	0	17,979	0.00%
2020/12/16	7	46.34	0	0.00	46.35	7	18,050	0.04%
2020/12/15	0.2	46.20	9	46.58	45.85	-8.8	18,040	-0.05%
2020/12/11	104	47.13	6	47.43	47.20	98	17,326	0.57%	大買/
2020/12/10	25	45.80	9	45.58	45.65	16	16,697	0.10%
2020/12/09	7	44.99	1	44.90	45.10	6	16,532	0.04%
2020/12/08	0	0.00	1	45.05	45.40	-1	16,584	-0.01%
2020/12/07	0	0.00	11	45.31	45.60	-11	16,494	-0.07%
2020/12/04	10	44.50	1	44.50	45.15	9	16,320	0.06%
2020/12/03	2	44.30	0	0.00	44.45	2	16,105	0.01%
2020/12/02	3	44.50	0	0.00	44.55	3	15,890	0.02%
2020/12/01	9	44.56	0	44.70	44.80	9	15,675	0.06%
2020/11/30	0	0.00	1	44.80	44.30	-1	15,570	-0.01%
2020/11/27	22	45.65	6	45.58	45.65	16	14,834	0.11%
2020/11/26	0	0.00	0.2	45.55	45.60	-0.2	14,746	0.00%
2020/11/25	21	45.35	5	45.15	45.15	16	14,672	0.11%
2020/11/24	25	45.33	2	45.25	44.95	23	14,637	0.16%
2020/11/23	30	45.35	1	45.45	45.50	29	14,581	0.20%
2020/11/20	3	44.52	9	44.45	44.90	-6	14,590	-0.04%
2020/11/18	1	45.50	1	45.50	45.50	0	14,881	0.00%
2020/11/17	3	45.40	9	45.67	45.55	-6	14,877	-0.04%
2020/11/16	6	45.95	1	45.40	45.55	5	14,813	0.03%
2020/11/13	4	45.35	8	45.00	45.30	-4	14,784	-0.03%
2020/11/12	9	45.19	7	45.05	45.20	2	14,647	0.01%
2020/11/11	33	44.80	43	44.85	45.55	-10	14,376	-0.07%
2020/11/10	5	43.10	18	43.52	43.60	-13	13,554	-0.10%
2020/11/09	5	42.75	4	42.54	42.70	1	13,328	0.01%
2020/11/06	0	0.00	1	41.80	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	1	41.80	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	11.9	41.60	41.65	-11.9	13,527	-0.09%
2020/10/30	2	40.70	0	0.00	40.70	2	13,672	0.01%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/26	0	0.00	0.1	41.60	41.70	-0.1	13,648	0.00%
2020/10/22	2	41.30	0	0.00	41.50	2	13,769	0.01%
2020/10/20	2	41.30	0	0.00	41.40	2	13,680	0.01%
2020/10/16	0	0.00	1	41.40	41.35	-1	13,717	-0.01%
2020/10/15	5	41.45	0	0.00	41.30	5	13,830	0.04%
2020/10/13	1	41.65	0	0.00	41.45	1	13,582	0.01%
2020/10/12	0	0.00	1	41.35	41.45	-1	13,601	-0.01%
2020/10/08	2	41.10	0	0.00	41.05	2	13,607	0.01%
2020/10/07	2	41.38	0	0.00	41.15	2	13,557	0.01%
2020/09/28	0	0.00	1	41.30	41.30	-1	13,654	-0.01%
2020/09/25	15	40.80	0	0.00	40.80	15	13,727	0.11%
2020/09/24	22	40.74	4	40.58	40.60	18	13,700	0.13%
2020/09/23	12	41.50	0	0.00	41.75	12	13,275	0.09%
2020/09/22	23	42.00	0	0.00	41.90	23	13,140	0.18%
2020/09/16	0	0.00	35	43.72	43.75	-35	13,096	-0.27%
2020/09/15	1	43.60	0	0.00	43.75	1	13,018	0.01%
2020/09/14	0	0.00	5	43.50	43.65	-5	13,087	-0.04%
2020/09/11	0	0.00	3	43.38	43.45	-3	13,010	-0.02%
2020/09/10	5	42.35	1	42.15	43.05	4	12,965	0.03%
2020/09/09	1	41.85	0	0.00	42.25	1	12,854	0.01%
2020/09/07	1	42.55	1	42.40	42.45	0	12,905	0.00%
2020/09/04	3	42.30	0	0.00	42.45	3	13,169	0.02%
2020/09/02	11	42.10	0	0.00	42.20	11	13,346	0.08%
2020/08/28	0	0.00	5	43.50	43.30	-5	13,213	-0.04%
2020/08/26	1	43.45	11	43.65	43.40	-10	13,235	-0.08%
2020/08/25	1	43.00	38	43.18	43.40	-37	13,156	-0.28%
2020/08/20	5	41.60	1	41.50	41.40	4	12,766	0.03%
2020/08/19	3	43.05	12	43.16	42.75	-9	12,709	-0.07%
2020/08/18	0	0.00	2	42.50	42.55	-2	12,493	-0.02%
2020/08/17	1	42.25	11.3	42.21	42.50	-10.3	12,560	-0.08%
2020/08/14	2	41.73	1	41.70	41.85	1	12,580	0.01%
2020/08/13	2	41.95	1	42.15	42.00	1	12,658	0.01%
2020/08/12	2	41.80	0	0.00	41.85	2	12,773	0.02%
2020/08/11	1	41.85	11	41.91	41.75	-10	12,660	-0.08%
2020/08/10	0	0.00	2	41.75	41.75	-2	12,546	-0.02%
2020/08/07	2	41.25	0	0.00	41.15	2	12,544	0.02%
2020/08/06	2	41.55	1	41.60	41.55	1	12,531	0.01%
2020/08/05	1	41.45	1	41.35	41.40	0	12,568	0.00%
2020/08/04	1	41.35	20	41.42	41.30	-19	12,604	-0.15%
2020/08/03	4	41.29	0	0.00	41.25	4	12,627	0.03%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/30	0	0.00	1	41.80	42.20	-1	12,463	-0.01%
2020/07/28	6	41.69	33	41.61	41.70	-27	12,617	-0.21%
2020/07/27	1	42.05	0	0.00	41.80	1	12,746	0.01%
2020/07/24	33	42.22	0	0.00	42.00	33	12,880	0.26%
2020/07/23	3	42.77	0	0.00	42.70	3	12,799	0.02%
2020/07/22	0	0.00	2	42.95	43.10	-2	12,889	-0.02%
2020/07/17	0	0.00	2	42.85	42.80	-2	12,866	-0.02%
2020/07/15	2	42.90	0	0.00	42.80	2	13,046	0.02%
2020/07/14	0	0.00	6	42.91	42.70	-6	13,170	-0.05%
2020/07/13	0	0.00	21	42.95	43.00	-21	13,365	-0.16%
2020/07/10	2	42.50	33	42.52	42.40	-31	13,490	-0.23%
2020/07/09	24	43.09	17	43.80	42.80	7	13,702	0.05%
2020/07/07	2	43.15	10	43.65	43.30	-8	13,722	-0.06%
2020/07/06	2	43.25	0	0.00	43.30	2	13,742	0.01%
2020/07/03	0	0.00	17.1	42.69	42.80	-17.1	13,867	-0.12%
2020/07/02	8	42.23	0	0.00	42.10	8	14,007	0.06%
2020/07/01	8	42.28	3	42.28	42.30	5	14,311	0.03%
2020/06/30	32	43.89	0	0.00	43.90	32	14,307	0.22%
2020/06/29	1	43.60	0	0.00	43.80	1	14,241	0.01%
2020/06/24	4	44.05	1	44.20	44.15	3	14,247	0.02%
2020/06/23	19	43.87	0	0.00	44.00	19	14,476	0.13%
2020/06/22	11	43.47	2	43.45	43.60	9	14,552	0.06%
2020/06/18	32	44.01	0	0.00	43.85	32	14,934	0.21%
2020/06/17	10	44.25	9	44.22	44.30	1	15,019	0.01%
2020/06/16	0	0.00	10	44.15	44.10	-10	15,493	-0.06%
2020/06/15	1	43.30	2	43.10	43.10	-1	16,095	-0.01%
2020/06/12	23	42.96	0	0.00	43.25	23	16,407	0.14%
2020/06/11	15	44.39	5	44.75	43.60	10	16,848	0.06%
2020/06/10	0	0.00	6	44.47	44.60	-6	17,044	-0.04%
2020/06/09	0	0.00	5	44.06	44.00	-5	17,833	-0.03%
2020/06/08	7	43.86	11	43.91	43.85	-4	18,181	-0.02%
2020/06/05	5	43.54	0	0.00	43.50	5	18,324	0.03%
2020/06/03	0	0.00	3	43.50	43.55	-3	18,973	-0.02%
2020/06/02	1	42.90	1.7	42.91	42.95	-0.7	18,957	0.00%
2020/06/01	0	0.00	24.1	42.89	42.50	-24.1	18,967	-0.13%
2020/05/29	23	41.89	0	0.00	42.40	23	18,961	0.12%
2020/05/28	5	42.50	5	42.70	42.05	0	18,742	0.00%
2020/05/27	1	42.65	0.1	42.60	42.65	0.9	18,852	0.00%
2020/05/26	0	0.00	11	42.70	42.45	-11	18,940	-0.06%
2020/05/25	0.2	41.70	0	0.00	41.70	0.2	18,867	0.00%
2020/05/22	1	41.75	3	41.70	41.70	-2	18,881	-0.01%
2020/05/21	0	0.00	22	42.43	42.70	-22	18,910	-0.12%
2020/05/20	1	42.30	20	42.35	42.25	-19	18,801	-0.10%
2020/05/19	0	0.00	74	41.98	42.00	-74	18,690	-0.40%
2020/05/18	0	0.00	3	41.05	41.20	-3	18,448	-0.02%
2020/05/15	4	41.04	0	0.00	41.15	4	18,430	0.02%
2020/05/14	6	40.79	0	0.00	40.55	6	18,263	0.03%
2020/05/13	11	40.91	2	40.98	40.95	9	18,156	0.05%
2020/05/12	2	41.08	0	0.00	41.20	2	18,167	0.01%
2020/05/11	1	41.15	1	41.30	41.20	0	18,225	0.00%
2020/05/07	2	40.50	0	0.00	40.50	2	18,279	0.01%
2020/05/06	30	40.68	10	40.75	40.55	20	18,315	0.11%
2020/05/05	46	40.81	0	0.00	40.65	46	18,380	0.25%
2020/05/04	29	40.89	0	0.00	40.75	29	18,411	0.16%
2020/04/30	12	42.19	32	41.91	42.30	-20	18,225	-0.11%
2020/04/29	1	40.50	21	41.17	41.05	-20	18,188	-0.11%
2020/04/28	0	0.00	27.5	40.23	40.30	-27.5	18,182	-0.15%
2020/04/27	20	39.65	2	40.10	40.10	18	18,723	0.10%
2020/04/24	10	39.50	3	39.47	39.20	7	18,683	0.04%
2020/04/23	2	39.65	0	0.00	39.60	2	18,723	0.01%
2020/04/22	13	38.62	2	39.30	39.45	11	18,721	0.06%
2020/04/21	1	39.90	2	39.40	39.00	-1	18,670	-0.01%
2020/04/20	2	40.20	11	40.21	40.10	-9	18,566	-0.05%
2020/04/17	2	40.65	1	41.00	40.60	1	18,610	0.01%
2020/04/16	2	40.30	2	40.30	40.20	0	18,482	0.00%
2020/04/15	0	0.00	2	40.75	41.05	-2	18,295	-0.01%
2020/04/14	1	39.80	2	40.50	40.65	-1	18,190	-0.01%
2020/04/13	4	39.60	2	39.65	39.50	2	18,003	0.01%
2020/04/10	0	0.00	3	38.78	39.20	-3	17,881	-0.02%
2020/04/09	0	0.00	10	38.05	38.20	-10	17,767	-0.06%
2020/04/08	10	38.00	11	38.00	37.95	-1	17,642	-0.01%
2020/04/06	18	37.22	0	0.00	37.30	18	17,181	0.10%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	6	37.85	0	0.00	37.55	6	16,767	0.04%
2020/03/30	0	0.00	11	37.85	37.90	-11	16,494	-0.07%
2020/03/27	3	38.30	14	38.21	38.30	-11	16,359	-0.07%
2020/03/26	2	37.30	3	37.20	37.30	-1	16,114	-0.01%
2020/03/25	22	37.11	18	37.09	37.10	4	16,112	0.02%
2020/03/24	3	36.55	0	0.00	36.25	3	15,922	0.02%
2020/03/23	14	36.03	0	0.00	36.00	14	15,817	0.09%
2020/03/20	12	36.25	33	36.25	37.50	-21	15,842	-0.13%
2020/03/19	62	35.51	12	35.19	34.85	50	15,428	0.32%
2020/03/18	8	36.98	0	0.00	36.85	8	15,332	0.05%
2020/03/17	12	37.71	11.2	37.20	37.35	0.8	15,127	0.01%
2020/03/16	2	38.38	1	38.85	38.05	1	14,810	0.01%
2020/03/13	25	38.31	38	38.04	39.65	-13	14,425	-0.09%
2020/03/12	51	40.71	11	40.88	40.50	40	13,472	0.30%
2020/03/11	6	42.44	0	0.00	42.15	6	13,056	0.05%
2020/03/10	0	0.00	3	42.48	42.35	-3	13,022	-0.02%
2020/03/09	13	42.78	3	42.48	42.35	10	12,848	0.08%
2020/03/05	0	0.00	1	44.90	45.15	-1	12,347	-0.01%
2020/03/03	10	44.15	0	0.00	44.15	10	12,548	0.08%
2020/03/02	5	44.00	0	0.00	43.95	5	12,678	0.04%
2020/02/27	4	44.44	0	0.00	44.45	4	13,147	0.03%
2020/02/26	5	44.55	20	44.63	44.70	-15	13,411	-0.11%
2020/02/24	12	45.03	5	45.25	45.00	7	13,338	0.05%
2020/02/20	1	46.30	1	46.25	46.10	0	13,321	0.00%
2020/02/19	0	0.00	9	46.35	46.35	-9	13,295	-0.07%
2020/02/17	2	45.70	0	0.00	45.95	2	13,316	0.02%
2020/02/14	0	0.00	1	46.15	46.15	-1	13,329	-0.01%
2020/02/13	10	46.20	0	0.00	46.05	10	13,428	0.07%
2020/02/12	0	0.00	16	46.53	46.35	-16	13,455	-0.12%
2020/02/11	14	45.90	20	45.93	46.00	-6	13,347	-0.04%
2020/02/10	1	45.00	5	45.00	45.15	-4	13,575	-0.03%
2020/02/07	1	45.30	12	45.35	45.40	-11	14,026	-0.08%
2020/02/05	0	0.00	1	45.20	45.40	-1	13,961	-0.01%
2020/02/04	21	44.15	0	0.00	45.05	21	13,912	0.15%
2020/02/03	24	44.05	43	44.34	44.15	-19	13,979	-0.14%
2020/01/30	1	44.95	41	45.15	45.00	-40	13,719	-0.29%
2020/01/20	10	47.10	5.4	47.05	47.10	4.6	13,126	0.04%
2020/01/17	0	0.00	30	47.08	47.15	-30	13,064	-0.23%
2020/01/16	0	0.00	311	46.80	46.90	-311	12,986	-2.39%	大賣/鉅額交易
2020/01/14	4	47.05	0	0.00	47.00	4	12,838	0.03%
2020/01/13	0	0.00	3	46.85	46.80	-3	12,734	-0.02%
2020/01/09	0	0.00	3	46.00	46.00	-3	12,608	-0.02%
2020/01/08	5	45.90	0	0.00	45.80	5	12,623	0.04%
2020/01/07	15	46.25	11	46.30	46.30	4	12,548	0.03%
2020/01/03	10	46.80	0	0.00	46.75	10	12,558	0.08%
2020/01/02	8	46.40	2	46.45	46.45	6	12,533	0.05%
2019/12/26	12	46.49	0	0.00	46.50	12	12,435	0.10%
2019/12/25	0	0.00	0.1	46.40	46.45	-0.1	12,509	0.00%
2019/12/24	0	0.00	40	46.54	46.50	-40	12,542	-0.32%
2019/12/20	0	0.00	6	46.80	46.75	-6	12,650	-0.05%
2019/12/19	0	0.00	2	46.65	46.75	-2	12,514	-0.02%
2019/12/17	10	46.25	5	46.35	46.50	5	12,454	0.04%
2019/12/16	23	46.97	4	46.74	46.60	19	12,268	0.15%
2019/12/13	50	46.90	86	46.87	47.15	-36	12,136	-0.30%
2019/12/12	3	45.95	14	46.14	46.05	-11	11,685	-0.09%
2019/12/11	0	0.00	20	46.00	45.95	-20	11,598	-0.17%
2019/12/10	20	45.48	50	45.45	45.55	-30	11,447	-0.26%
2019/12/04	10	44.70	0	0.00	44.80	10	11,452	0.09%
2019/12/03	0	0.00	2	44.90	44.90	-2	11,512	-0.02%
2019/12/02	1	44.80	0	0.00	44.80	1	11,513	0.01%
2019/11/29	4	44.93	5	44.89	44.80	-1	11,431	-0.01%
2019/11/28	2	45.35	0	0.00	45.40	2	11,208	0.02%
2019/11/27	2	45.60	0	0.00	45.85	2	11,107	0.02%
2019/11/26	0	0.00	1	46.35	46.00	-1	10,945	-0.01%
2019/11/25	0	0.00	5	45.86	46.10	-5	10,286	-0.05%
2019/11/22	0	0.00	0	45.30	45.30	0	10,034	0.00%
2019/11/21	0	0.00	2	45.00	45.05	-2	10,041	-0.02%
2019/11/15	2	45.08	0	0.00	45.30	2	9,898	0.02%
2019/11/14	0	0.00	3	45.30	45.10	-3	9,986	-0.03%
2019/11/13	2	45.30	0	0.00	45.30	2	10,209	0.02%
2019/11/12	7	45.49	2	45.80	45.55	5	10,259	0.05%
2019/11/11	2	45.30	8	45.28	45.20	-6	10,222	-0.06%
2019/11/08	8	45.66	2	45.43	45.60	6	10,236	0.06%
2019/11/07	21	45.65	4	46.15	45.50	17	10,148	0.17%
2019/11/06	24	45.60	13	45.95	45.85	11	9,873	0.11%
2019/11/05	51	45.10	0	44.95	44.95	51	9,380	0.54%
2019/10/29	11	45.35	1	45.40	45.45	10	9,564	0.10%
2019/10/28	11	45.53	0	0.00	45.30	11	9,503	0.12%
2019/10/25	10	45.45	1	45.50	45.50	9	9,528	0.09%
2019/10/24	0	0.00	1	45.30	45.55	-1	9,527	-0.01%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	2	45.15	45.25	-2	9,499	-0.02%
2019/10/15	0	0.00	20	44.80	44.95	-20	9,492	-0.21%
2019/10/14	1	44.35	7	44.61	44.80	-6	9,512	-0.06%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/07	1	43.95	0	0.00	44.00	1	9,406	0.01%
2019/10/04	2	43.95	0	0.00	44.00	2	9,453	0.02%
2019/10/03	5	44.00	0	0.00	44.10	5	9,476	0.05%
2019/10/02	20	44.78	2	44.80	44.75	18	9,489	0.19%
2019/10/01	0	0.00	5	44.91	45.00	-5	9,586	-0.05%
2019/09/26	0	0.00	12	44.70	44.60	-12	10,060	-0.12%
2019/09/23	1	44.70	0	0.00	44.85	1	10,504	0.01%
2019/09/20	2	45.10	1	45.15	45.15	1	10,806	0.01%
2019/09/18	0	0.00	3	45.37	45.60	-3	10,735	-0.03%
2019/09/17	0	0.00	1	45.55	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	1	45.25	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	33	44.96	45.00	-33	10,726	-0.31%
2019/09/11	0.8	44.95	16	44.82	44.95	-15.2	10,826	-0.14%
2019/09/10	0	0.00	7	45.01	44.90	-7	10,813	-0.06%
2019/09/09	3	44.40	0	0.00	44.55	3	10,670	0.03%
2019/09/05	0	0.00	0.1	43.90	43.95	-0.1	10,660	0.00%
2019/09/03	1	43.50	0	0.00	43.25	1	10,585	0.01%
2019/09/02	0	0.00	2	43.45	43.50	-2	10,671	-0.02%
2019/08/30	1	43.35	0	0.00	43.65	1	10,756	0.01%
2019/08/29	0	0.00	2	43.15	43.15	-2	10,797	-0.02%
2019/08/26	4	42.85	15	43.05	43.00	-11	10,789	-0.10%
2019/08/23	5	43.05	2	43.05	43.10	3	10,801	0.03%
2019/08/19	0	0.00	3	43.50	43.35	-3	11,128	-0.03%
2019/08/16	0	0.00	1	43.40	43.15	-1	11,048	-0.01%
2019/08/14	1	42.20	0	0.00	42.05	1	11,055	0.01%
2019/08/12	4	42.28	0	0.00	41.90	4	11,259	0.04%
2019/08/07	3	41.78	5	41.80	41.65	-2	11,618	-0.02%
2019/08/06	3	41.23	0	0.00	41.70	3	11,901	0.03%
2019/08/02	3	42.37	0	0.00	42.35	3	11,942	0.03%
2019/08/01	1	42.80	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/30	0	0.00	2	43.55	43.50	-2	11,991	-0.02%
2019/07/26	33	43.60	4	43.55	43.50	29	12,256	0.24%
2019/07/25	0	0.00	4	43.70	43.90	-4	12,432	-0.03%
2019/07/19	0	0.00	1	43.80	43.50	-1	12,593	-0.01%
2019/07/17	1	43.50	24	43.61	43.50	-23	12,580	-0.18%
2019/07/16	0	0.00	0.3	44.00	44.00	-0.3	12,466	0.00%
2019/07/15	1	43.95	0	0.00	43.85	1	12,428	0.01%
2019/07/12	20	44.05	0	0.00	43.95	20	12,723	0.16%
2019/07/10	0	0.00	1	44.40	44.30	-1	13,018	-0.01%
2019/07/09	1	44.05	0	0.00	44.05	1	13,055	0.01%
2019/07/05	3	44.20	0	0.00	44.30	3	13,178	0.02%
2019/07/04	10	44.40	10	44.40	44.35	0	13,236	0.00%
2019/07/03	1	46.00	0	0.00	46.10	1	13,177	0.01%
2019/07/01	1	46.30	6	46.21	46.25	-5	12,781	-0.04%
2019/06/28	5	45.90	1	46.00	45.85	4	12,611	0.03%
2019/06/27	8	45.80	0	0.00	45.80	8	12,572	0.06%
2019/06/25	2	44.90	0	0.00	44.90	2	12,469	0.02%
2019/06/24	0	0.00	5	44.85	44.90	-5	12,607	-0.04%
2019/06/19	20	44.60	3	44.75	44.80	17	12,755	0.13%
2019/06/18	0	0.00	13	44.29	44.50	-13	12,656	-0.10%
2019/06/14	2	43.75	0	0.00	43.55	2	13,091	0.02%
2019/06/13	11	43.44	0	0.00	43.65	11	13,170	0.08%
2019/06/12	0	0.00	10	44.00	44.35	-10	13,250	-0.08%
2019/06/11	0	0.00	2	44.33	44.45	-2	13,372	-0.01%
2019/06/10	0	0.00	5	43.98	44.15	-5	13,370	-0.04%
2019/06/06	1	43.00	9	43.00	43.15	-8	13,441	-0.06%
2019/06/04	0	0.00	4	43.50	43.90	-4	13,470	-0.03%
2019/05/31	5	43.10	0	0.00	43.25	5	13,432	0.04%
2019/05/30	2	42.55	0	0.00	42.60	2	13,379	0.01%
2019/05/28	3	42.15	0	0.00	42.30	3	13,740	0.02%
2019/05/27	0.5	42.40	0.6	42.40	42.30	-0.1	13,665	0.00%
2019/05/24	105	42.05	1	42.45	42.00	104	13,806	0.75%	大買/鉅額交易
2019/05/23	4	42.43	3	42.50	42.50	1	13,755	0.01%
2019/05/22	9	42.55	0	0.00	42.50	9	13,835	0.07%
2019/05/21	6	42.98	0	0.00	43.05	6	13,864	0.04%
2019/05/17	4	41.78	1	42.00	41.90	3	13,636	0.02%
2019/05/16	115	42.04	0	0.00	42.00	115	13,498	0.85%	大買/鉅額交易
2019/05/15	3	43.28	0	0.00	43.25	3	13,362	0.02%
2019/05/14	18	43.26	1	43.30	43.15	17	13,373	0.13%
2019/05/13	19	44.04	0.9	44.00	43.80	18.1	13,270	0.14%
2019/05/10	0	0.00	1	44.70	44.60	-1	13,345	-0.01%
2019/05/09	17	44.63	0	0.00	44.60	17	13,436	0.13%
2019/05/08	20	45.09	0	0.00	45.05	20	13,438	0.15%
2019/05/07	3	45.53	0	0.00	45.40	3	13,491	0.02%
2019/05/06	1	45.70	10	45.65	45.60	-9	13,686	-0.07%
2019/05/03	0	0.00	2	46.25	46.15	-2	13,628	-0.01%
2019/05/02	0	0.00	12	46.08	46.40	-12	13,506	-0.09%
2019/04/30	4	45.75	0	0.00	45.60	4	13,422	0.03%
2019/04/29	11	45.60	10	45.70	45.70	1	13,422	0.01%
2019/04/24	2	45.40	5	45.27	45.40	-3	13,919	-0.02%
2019/04/19	0	0.00	1	45.25	45.20	-1	14,744	-0.01%
2019/04/18	11	44.91	4	45.00	45.00	7	14,768	0.05%
2019/04/17	6	45.17	3	45.30	45.20	3	14,610	0.02%
2019/04/16	13	45.20	0	0.00	45.30	13	14,477	0.09%
2019/04/15	5	45.65	0	0.00	45.70	5	14,346	0.03%
2019/04/12	9	45.70	1	45.60	45.70	8	14,335	0.06%
2019/04/11	1	45.85	0	0.00	45.55	1	14,325	0.01%
2019/04/10	0	0.00	10	45.75	45.50	-10	14,249	-0.07%
2019/04/08	20	45.43	0	0.00	45.35	20	14,074	0.14%
2019/04/03	1	46.00	8	46.00	46.00	-7	13,801	-0.05%
2019/04/02	0	0.00	2	46.05	46.00	-2	13,773	-0.01%
2019/04/01	1	45.80	5	45.75	45.60	-4	13,728	-0.03%
2019/03/28	5	45.10	10	44.70	45.10	-5	13,404	-0.04%
2019/03/27	12	45.00	0	0.00	44.95	12	13,331	0.09%
2019/03/26	2.8	45.53	1	45.65	45.50	1.8	13,224	0.01%
2019/03/25	6	45.60	1	45.75	45.55	5	13,349	0.04%
2019/03/22	2	46.65	1	46.40	46.40	1	13,166	0.01%
2019/03/21	0	0.00	2	47.15	46.90	-2	13,054	-0.02%
2019/03/20	2	47.25	17.6	47.15	47.15	-15.6	13,050	-0.12%
2019/03/19	10	46.55	10	46.59	46.95	0	12,850	0.00%
2019/03/18	3	45.90	12	45.63	46.00	-9	12,664	-0.07%
2019/03/14	1	45.20	1	45.30	45.25	0	12,452	0.00%
2019/03/13	0	0.00	7	45.25	45.25	-7	12,434	-0.06%
2019/03/12	20	45.06	5.1	45.12	45.00	14.9	12,423	0.12%
2019/03/11	7	44.49	0	0.00	44.50	7	12,436	0.06%
2019/03/08	0	0.00	3	44.75	44.70	-3	12,490	-0.02%
2019/03/07	0	0.00	10	45.10	45.10	-10	12,623	-0.08%
2019/03/06	2	45.20	0	0.00	45.15	2	12,732	0.02%
2019/03/05	0	45.20	2	45.15	45.10	-2	12,846	-0.02%
2019/03/04	23	45.14	1	45.00	45.15	22	12,921	0.17%
2019/02/27	4	45.40	8	45.50	45.50	-4	12,758	-0.03%
2019/02/26	11	45.41	4	45.53	45.45	7	12,558	0.06%
2019/02/25	5	45.15	20	45.10	45.30	-15	12,239	-0.12%
2019/02/22	1	44.90	2	45.00	45.00	-1	12,147	-0.01%
2019/02/21	0	0.00	6	45.07	45.10	-6	12,083	-0.05%
2019/02/18	2	44.63	1	44.70	44.75	1	11,801	0.01%
2019/02/15	2	44.50	1	44.50	44.40	1	11,767	0.01%
2019/02/14	8	44.58	1	44.90	44.50	7	11,660	0.06%
2019/02/12	5	44.25	0	0.00	44.30	5	11,447	0.04%
2019/02/11	10	44.37	0	0.00	44.15	10	11,317	0.09%
2019/01/29	2	44.60	3	44.65	44.75	-1	11,121	-0.01%
2019/01/28	1	44.50	0	0.00	44.60	1	10,954	0.01%
2019/01/25	23	44.01	0	0.00	44.00	23	10,827	0.21%
2019/01/24	5	44.10	0	0.00	44.05	5	10,643	0.05%
2019/01/23	1	44.10	0	0.00	44.30	1	10,634	0.01%
2019/01/22	3	44.27	1	44.25	44.25	2	10,710	0.02%
2019/01/21	9	44.45	3	44.40	44.30	6	10,736	0.06%
2019/01/18	3	44.05	0	0.00	44.15	3	10,904	0.03%
2019/01/17	21	44.14	1	44.10	44.05	20	11,002	0.18%
2019/01/16	27	44.09	3	44.10	44.00	24	10,922	0.22%
2019/01/15	11	44.70	0	0.00	44.60	11	10,614	0.10%
2019/01/14	10	44.99	0	0.00	45.00	10	10,342	0.10%
2019/01/11	0	0.00	3	46.30	45.95	-3	10,140	-0.03%
2019/01/09	0	0.00	3	46.43	47.05	-3	10,011	-0.03%
2019/01/08	0	0.00	6.9	46.01	45.70	-6.9	9,975	-0.07%
2019/01/07	1	45.95	1	45.95	45.95	0	10,273	0.00%
2019/01/04	17	45.23	0	0.00	45.30	17	10,445	0.16%
2019/01/03	1	46.10	0	0.00	45.80	1	10,903	0.01%
2019/01/02	3	46.85	0	0.00	46.10	3	11,063	0.03%
2018/12/28	3	46.75	0	0.00	47.05	3	11,114	0.03%
2018/12/25	2	46.25	10	46.25	46.50	-8	11,742	-0.07%
2018/12/24	3	46.65	0	0.00	46.85	3	11,927	0.03%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	2	47.00	0	0.00	47.05	2	12,555	0.02%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	7	47.11	0	0.00	47.05	7	12,666	0.06%
2018/12/17	0	0.00	1	47.75	47.75	-1	12,959	-0.01%
2018/12/14	3	47.57	0	0.00	47.45	3	13,129	0.02%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	5	47.55	1	47.60	47.50	4	12,977	0.03%
2018/12/07	1	47.95	0.5	48.20	48.00	0.5	12,947	0.00%
2018/12/06	4	47.96	0	0.00	48.00	4	12,897	0.03%
2018/12/05	11	48.30	0	0.00	48.35	11	12,874	0.09%
2018/12/04	2	48.75	0	0.00	48.75	2	12,872	0.02%
2018/12/03	1	49.00	0	0.00	49.15	1	12,840	0.01%
2018/11/28	11	48.89	0	0.00	48.85	11	12,400	0.09%
2018/11/26	1	49.95	0	0.00	49.90	1	12,278	0.01%
2018/11/23	0	0.00	1	50.20	50.10	-1	12,218	-0.01%
2018/11/22	2	50.30	0	0.00	50.80	2	12,229	0.02%
2018/11/21	0	0.00	2	50.70	50.70	-2	12,268	-0.02%
2018/11/19	0	0.00	2	51.25	51.50	-2	12,437	-0.02%
2018/11/15	0	0.00	10	50.80	51.10	-10	12,432	-0.08%
2018/11/14	0	0.00	1	50.80	51.20	-1	12,470	-0.01%
2018/11/13	1	50.50	0	0.00	51.00	1	12,510	0.01%
2018/11/09	0	0.00	1	51.10	51.10	-1	12,793	-0.01%
2018/11/08	10	50.70	0	0.00	50.90	10	12,772	0.08%
2018/11/05	0	0.00	2	48.58	49.20	-2	12,683	-0.02%
2018/11/02	0	0.00	6	48.55	48.90	-6	12,682	-0.05%
2018/10/30	0	0.00	1	47.60	47.50	-1	12,580	-0.01%
2018/10/29	4	46.79	0	0.00	46.90	4	12,550	0.03%
2018/10/26	5	47.39	0	0.00	47.10	5	12,485	0.04%
2018/10/25	1	48.55	49	48.50	48.00	-48	12,226	-0.39%
2018/10/22	0	0.00	1.3	50.02	50.00	-1.3	12,160	-0.01%
2018/10/19	0	0.00	3	50.07	50.20	-3	12,270	-0.02%
2018/10/18	2	49.60	0	0.00	49.60	2	12,235	0.02%
2018/10/17	1	49.90	7	50.05	49.75	-6	12,384	-0.05%
2018/10/12	55	50.18	5	49.55	50.10	50	12,013	0.42%
2018/10/11	11	49.89	0	0.00	49.65	11	11,865	0.09%
2018/10/09	0	0.00	2	52.00	51.50	-2	11,377	-0.02%
2018/10/05	4	50.78	11	51.15	50.90	-7	11,086	-0.06%
2018/10/04	6	51.33	5	51.60	51.60	1	10,810	0.01%
2018/10/03	0	0.00	49	52.20	51.80	-49	10,746	-0.46%
2018/10/02	1	51.80	0	0.00	52.10	1	10,636	0.01%
2018/10/01	4	52.40	8	52.50	52.50	-4	10,512	-0.04%
2018/09/28	1.3	51.80	0	0.00	51.80	1.3	10,484	0.01%
2018/09/27	110	51.55	4	51.63	51.90	106	10,330	1.03%	大買/鉅額交易
2018/09/26	3	51.07	3	51.10	51.00	0	10,162	0.00%
2018/09/25	0	0.00	15	51.41	51.10	-15	10,326	-0.15%
2018/09/21	1	51.20	103	51.00	51.10	-102	10,288	-0.99%	大賣/鉅額交易
2018/09/20	0	0.00	0.4	50.40	50.40	-0.4	9,862	0.00%
2018/09/19	2	50.00	0	0.00	50.30	2	9,754	0.02%
2018/09/18	0	0.00	83	50.19	50.00	-83	9,957	-0.83%
2018/09/17	0	0.00	28	50.20	50.00	-28	10,140	-0.28%
2018/09/14	0	0.00	61	50.30	50.10	-61	10,481	-0.58%
2018/09/11	11	49.47	0	0.00	49.80	11	11,015	0.10%
2018/09/07	4	49.70	1	49.80	49.50	3	11,443	0.03%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/09/04	1	50.90	0	0.00	50.90	1	11,548	0.01%
2018/08/31	0	0.00	3	50.73	50.90	-3	11,622	-0.03%
2018/08/29	0	0.00	0.1	50.70	50.90	-0.1	11,686	0.00%
2018/08/28	0	0.00	8	50.80	50.80	-8	11,740	-0.07%
2018/08/23	2	49.95	0	0.00	50.10	2	11,918	0.02%
2018/08/22	5	50.00	0	0.00	50.10	5	12,211	0.04%
2018/08/21	3	50.00	0	0.00	50.00	3	12,096	0.02%
2018/08/16	4	49.66	0	0.00	49.70	4	11,979	0.03%
2018/08/15	2	50.05	0	0.00	50.10	2	11,943	0.02%
2018/08/14	17	50.30	31	50.11	50.30	-14	12,078	-0.12%
2018/08/13	30	50.15	10	50.00	50.10	20	12,264	0.16%
2018/08/10	0	0.00	23	50.88	50.90	-23	12,319	-0.19%
2018/08/09	23	50.52	0	0.00	50.40	23	12,483	0.18%
2018/08/08	0	0.00	23	50.86	50.70	-23	12,640	-0.18%
2018/08/07	10	50.50	1	50.50	50.50	9	12,772	0.07%
2018/08/06	0	0.00	0.3	50.50	50.40	-0.3	12,831	0.00%
2018/08/02	11	50.38	0	0.00	50.20	11	13,141	0.08%
2018/08/01	0	0.00	2	51.00	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	5	50.70	50.70	-5	13,175	-0.04%
2018/07/27	5	50.10	0	0.00	50.20	5	13,116	0.04%
2018/07/25	6	50.25	1	50.50	50.20	5	13,156	0.04%
2018/07/24	4	50.40	0	0.00	50.30	4	13,149	0.03%
2018/07/17	0	0.00	3	50.80	50.80	-3	13,139	-0.02%
2018/07/16	3	50.80	1	50.70	50.70	2	13,165	0.02%
2018/07/13	49	50.70	0	0.00	51.00	49	13,230	0.37%
2018/07/12	0	0.00	22	50.37	50.70	-22	13,283	-0.17%
2018/07/11	21	49.95	0	0.00	50.30	21	13,360	0.16%
2018/07/10	0	0.00	2	50.10	50.50	-2	13,348	-0.01%
2018/07/09	0	0.00	20	50.10	50.10	-20	13,363	-0.15%
2018/07/06	2	49.20	0	0.00	49.45	2	13,375	0.01%
2018/07/05	2	49.60	0	0.00	49.80	2	13,409	0.01%
2018/07/04	31	49.95	30	50.20	50.00	1	13,615	0.01%
2018/07/03	33	50.03	55	49.90	50.00	-22	13,638	-0.16%
2018/07/02	0	0.00	1	51.10	50.30	-1	13,535	-0.01%
2018/06/29	1	50.60	0	0.00	51.10	1	13,434	0.01%
2018/06/27	3	50.53	0	0.00	50.50	3	13,279	0.02%
2018/06/26	11	51.00	0	0.00	50.90	11	13,056	0.08%
2018/06/25	42	53.22	2.1	53.48	53.20	39.9	12,832	0.31%
2018/06/22	2	53.60	0	0.00	53.70	2	12,586	0.02%
2018/06/21	1	54.20	10	54.10	53.90	-9	12,476	-0.07%
2018/06/20	0	0.00	8	53.55	53.70	-8	12,714	-0.06%
2018/06/19	2	53.00	2	53.35	53.00	0	12,672	0.00%
2018/06/14	3	53.20	0	0.00	52.90	3	12,213	0.02%
2018/06/13	1	53.80	50	53.86	54.00	-49	12,056	-0.41%
2018/06/11	20	53.70	4	53.70	53.70	16	12,305	0.13%
2018/06/08	0	0.00	2	53.70	53.80	-2	12,317	-0.02%
2018/06/07	1	53.60	7	53.60	54.00	-6	12,354	-0.05%
2018/06/06	1	53.40	0	0.00	53.30	1	12,473	0.01%
2018/06/05	0	0.00	14	52.76	53.00	-14	12,369	-0.11%
2018/06/04	0	0.00	10	52.60	52.80	-10	12,333	-0.08%
2018/06/01	0	0.00	10	51.72	51.80	-10	12,348	-0.08%
2018/05/31	1	51.80	0	0.00	52.10	1	12,376	0.01%
2018/05/30	41	51.50	0	0.00	51.20	41	12,242	0.33%
2018/05/29	10	52.90	0	0.00	52.80	10	12,296	0.08%
2018/05/28	2	53.30	1	53.40	53.30	1	12,441	0.01%
2018/05/25	0	0.00	1	53.40	53.10	-1	12,581	-0.01%
2018/05/24	0	0.00	1	53.50	53.50	-1	12,646	-0.01%
2018/05/23	2	52.90	2	53.80	53.30	0	12,693	0.00%
2018/05/22	0	0.00	14	53.61	53.70	-14	12,665	-0.11%
2018/05/18	0	0.00	50	52.82	52.90	-50	12,560	-0.40%
2018/05/17	0	0.00	1	52.60	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	3	51.80	52.20	-3	12,388	-0.02%
2018/05/15	0	0.00	12	51.70	51.20	-12	12,430	-0.10%
2018/05/14	4	51.85	0	0.00	51.80	4	12,756	0.03%
2018/05/11	2	51.40	19	51.56	51.80	-17	12,840	-0.13%
2018/05/09	0	0.00	2	50.70	50.70	-2	12,756	-0.02%
2018/05/08	10	50.50	0	0.00	50.70	10	12,895	0.08%
2018/05/04	7	50.20	0	0.00	50.10	7	12,970	0.05%
2018/05/03	0	0.00	7.7	50.81	50.40	-7.7	12,844	-0.06%
2018/04/30	0	0.00	2	50.90	51.00	-2	13,175	-0.02%
2018/04/27	7	50.60	5	50.70	50.80	2	13,174	0.02%
2018/04/25	6	50.08	2	50.20	50.30	4	13,266	0.03%
2018/04/24	10.9	50.20	0	0.00	50.20	10.9	13,388	0.08%
2018/04/20	0	0.00	2	50.20	50.40	-2	13,801	-0.01%
2018/04/19	10	50.40	4	50.40	50.60	6	14,009	0.04%
2018/04/18	0	0.00	36	49.99	50.00	-36	14,012	-0.26%
2018/04/17	7	49.93	1	49.95	49.95	6	14,128	0.04%
2018/04/16	2	50.50	0	0.00	50.60	2	14,244	0.01%
2018/04/12	0	0.00	10	51.20	51.00	-10	14,474	-0.07%
2018/04/11	0	0.00	4	51.60	51.00	-4	14,669	-0.03%
2018/04/10	0	0.00	7	50.93	51.00	-7	14,659	-0.05%
2018/04/09	4	49.98	20	50.10	50.30	-16	14,670	-0.11%
2018/04/03	5	49.87	0	0.00	49.90	5	14,590	0.03%
2018/04/02	0	0.00	10	50.10	50.10	-10	14,519	-0.07%
2018/03/31	0	0.00	1.1	50.20	50.20	-1.1	14,579	-0.01%
2018/03/30	2	50.20	0	0.00	50.10	2	14,685	0.01%
2018/03/28	1	50.40	4	50.33	50.30	-3	14,603	-0.02%
2018/03/27	6	50.52	0	0.00	50.70	6	14,619	0.04%
2018/03/26	1	50.20	1	50.20	50.40	0	14,557	0.00%
2018/03/23	22	50.32	1	50.30	50.30	21	14,657	0.14%
2018/03/22	0	0.00	15	51.77	51.80	-15	14,418	-0.10%
2018/03/20	0	0.00	5	51.44	51.70	-5	14,382	-0.03%
2018/03/16	6	50.83	20	50.80	51.70	-14	14,383	-0.10%
2018/03/14	9	51.42	0	0.00	51.60	9	14,138	0.06%
2018/03/13	7	51.43	40	51.40	51.60	-33	14,188	-0.23%
2018/03/12	1	50.80	10	51.79	51.80	-9	14,194	-0.06%
2018/03/09	5	50.50	0	0.00	50.50	5	14,081	0.04%
2018/03/08	1	50.40	0	0.00	50.40	1	14,429	0.01%
2018/03/07	5	50.50	0	0.00	50.30	5	14,758	0.03%
2018/03/05	2	50.00	10	50.90	50.10	-8	15,600	-0.05%
2018/03/02	9	51.36	0	0.00	50.80	9	15,494	0.06%
2018/03/01	6.1	51.75	1	51.50	52.20	5.1	15,358	0.03%
2018/02/27	1	52.30	0	0.00	52.20	1	15,405	0.01%
2018/02/26	1.8	52.20	0	0.00	52.20	1.8	15,360	0.01%
2018/02/23	1	52.00	1	52.10	52.30	0	15,567	0.00%
2018/02/21	60	51.30	2	51.60	51.90	58	16,922	0.34%
2018/02/12	2	50.90	2	51.00	51.00	0	16,782	0.00%
2018/02/09	2	49.90	0	0.00	50.20	2	16,786	0.01%
2018/02/08	0	0.00	2	50.70	50.60	-2	16,607	-0.01%
2018/02/07	0	0.00	3	50.73	50.20	-3	16,574	-0.02%
2018/02/06	20	49.87	4.9	49.56	49.20	15.1	16,301	0.09%
2018/02/05	6	51.98	65	52.01	52.10	-59	15,858	-0.37%
2018/02/02	0	0.00	1	53.40	53.40	-1	15,666	-0.01%
2018/02/01	6	54.13	0	0.00	54.00	6	15,579	0.04%
2018/01/31	0	0.00	3	54.20	54.20	-3	15,496	-0.02%
2018/01/30	5	53.20	0	0.00	53.10	5	15,396	0.03%
2018/01/29	0	0.00	0.1	53.80	54.00	-0.1	15,380	0.00%
2018/01/26	0	0.00	5	53.00	53.20	-5	15,407	-0.03%
2018/01/25	0	0.00	4	53.20	53.40	-4	15,563	-0.03%
2018/01/24	6	52.75	0	0.00	52.80	6	15,373	0.04%
2018/01/19	0	0.00	1	53.60	53.90	-1	15,384	-0.01%
2018/01/18	0	0.00	2.2	54.08	53.80	-2.2	15,268	-0.01%
2018/01/17	0	0.00	2	54.40	54.20	-2	15,074	-0.01%
2018/01/16	1	54.10	8	54.61	54.80	-7	14,907	-0.05%
2018/01/15	2	54.10	15	54.05	54.10	-13	14,546	-0.09%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/11	1	53.00	0	0.00	53.00	1	14,227	0.01%
2018/01/10	0	0.00	4	53.20	53.00	-4	14,236	-0.03%
2018/01/09	10	52.50	19	52.33	52.50	-9	14,055	-0.06%
2018/01/08	0	0.00	2	51.90	52.50	-2	13,984	-0.01%
2018/01/05	2	52.20	3.5	51.66	52.20	-1.5	13,900	-0.01%
2018/01/04	1	51.60	2.1	51.60	51.90	-1.1	13,779	-0.01%
2018/01/03	63	51.21	7	51.31	51.50	56	13,865	0.40%
2018/01/02	1	50.90	1	51.00	51.00	0	13,535	0.00%