富邦金 (2881)-日盛-新竹券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	0	0.00	2	56.90	56.90	-2	12,277	-0.02%
2023/04/06	1.1	56.62	1	56.30	56.80	0.1	12,256	0.00%
2023/03/31	3.2	56.71	0	0.00	56.50	3.2	12,223	0.03%
2023/03/30	9	56.66	0	0.00	56.80	9	12,212	0.07%
2023/03/29	3	56.67	0	0.00	56.90	3	12,306	0.02%
2023/03/28	2	56.50	0	0.00	56.50	2	12,543	0.02%
2023/03/24	0.4	56.30	0	0.00	56.30	0.4	13,079	0.00%
2023/03/23	2	56.20	1	56.50	56.50	1	13,077	0.01%
2023/03/22	2	56.10	0	0.00	56.20	2	13,097	0.02%
2023/03/21	2	55.35	0	0.00	55.30	2	13,028	0.02%
2023/03/20	6.3	55.02	0.6	55.20	55.00	5.7	13,252	0.04%
2023/03/17	19.3	55.71	0	0.00	55.50	19.3	13,148	0.15%
2023/03/16	28.6	55.31	7	55.34	55.10	21.6	13,023	0.17%
2023/03/15	30	56.90	3.4	56.88	56.50	26.7	12,799	0.21%
2023/03/14	15.4	56.75	3	57.10	56.70	12.4	12,817	0.10%
2023/03/13	15	57.62	5.1	57.54	57.70	10	12,695	0.08%
2023/03/10	12.6	58.50	1	58.30	58.30	11.6	12,600	0.09%
2023/03/09	7	59.83	5	59.40	59.40	2	12,587	0.02%
2023/03/08	0.5	59.70	5	59.70	60.00	-4.5	13,017	-0.03%
2023/03/07	2.1	59.71	0	0.00	59.80	2.1	13,258	0.02%
2023/03/06	0	0.00	8	59.96	60.00	-8	13,412	-0.06%
2023/03/03	0.9	59.61	9.1	59.57	59.50	-8.2	13,565	-0.06%
2023/03/02	3	59.03	4	59.33	59.40	-1	13,702	-0.01%
2023/03/01	13.3	59.09	1.1	59.30	59.00	12.3	13,838	0.09%
2023/02/24	3.3	59.62	10	59.70	60.00	-6.7	13,752	-0.05%
2023/02/23	12.2	59.72	10	59.90	59.80	2.2	13,705	0.02%
2023/02/22	3	59.70	0	0.00	59.90	3	13,657	0.02%
2023/02/21	5.5	60.22	1	60.30	60.20	4.5	13,571	0.03%
2023/02/20	1.1	60.87	2	61.00	60.70	-0.9	13,746	-0.01%
2023/02/17	0	0.00	6	60.03	60.30	-6	13,818	-0.04%
2023/02/15	2.3	59.41	5	60.14	59.50	-2.7	14,446	-0.02%
2023/02/14	0.5	60.10	0	0.00	60.10	0.5	14,414	0.00%
2023/02/13	1	58.70	0	0.00	59.50	1	14,449	0.01%
2023/02/10	0.4	58.85	3	59.00	58.90	-2.6	14,442	-0.02%
2023/02/09	1	58.90	0	0.00	59.10	1	14,470	0.01%
2023/02/08	1	59.10	0	0.00	59.20	1	14,506	0.01%
2023/02/06	4	59.45	75	59.38	59.40	-71	14,380	-0.49%
2023/02/03	1.1	59.93	3	60.20	59.80	-1.9	14,258	-0.01%
2023/02/02	2	59.70	3	60.40	60.50	-1	14,283	-0.01%
2023/02/01	6	59.80	0	0.00	60.00	6	14,100	0.04%
2023/01/31	1.1	60.31	0	0.00	60.20	1.1	14,018	0.01%
2023/01/30	4.1	59.79	4.4	60.15	61.00	-0.4	13,815	0.00%
2023/01/17	2	59.80	9.3	59.90	59.80	-7.3	13,454	-0.05%
2023/01/16	1	59.20	0	0.00	59.40	1	13,298	0.01%
2023/01/13	0	0.00	1	59.10	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	5	58.64	58.90	-5	13,367	-0.04%
2023/01/11	1	58.20	4.8	58.30	58.10	-3.8	13,519	-0.03%
2023/01/10	1	58.90	0	0.00	59.20	1	13,552	0.01%
2023/01/09	0	0.00	17	59.34	59.60	-17	13,546	-0.13%
2023/01/06	0.1	58.40	1	58.00	58.50	-1	13,433	-0.01%
2023/01/05	0	0.00	11	58.36	58.50	-11	13,640	-0.08%
2023/01/04	0	0.00	1	57.40	57.20	-1	13,576	-0.01%
2023/01/03	0.1	56.20	0	0.00	56.40	0.1	13,773	0.00%
2022/12/30	0	0.00	2	56.60	56.30	-2	13,759	-0.01%
2022/12/29	3	56.00	0	56.20	56.00	3	13,846	0.02%
2022/12/27	1	57.30	2	57.20	57.10	-1	14,063	-0.01%
2022/12/26	0	0.00	0.1	56.86	56.80	-0.1	14,274	0.00%
2022/12/23	1	56.10	6.1	56.80	56.70	-5.1	14,784	-0.03%
2022/12/22	0.2	56.60	0	0.00	56.80	0.2	15,006	0.00%
2022/12/21	0.1	56.20	0.8	56.30	56.20	-0.7	15,258	0.00%
2022/12/20	1.4	55.97	1	55.90	56.20	0.4	15,379	0.00%
2022/12/16	11.7	56.37	0	0.00	56.10	11.7	15,360	0.08%
2022/12/15	0.3	57.00	0	0.00	57.30	0.3	15,307	0.00%
2022/12/14	0	57.90	4	57.70	57.50	-4	15,496	-0.03%
2022/12/13	1	57.40	1	58.40	57.60	0	15,523	0.00%
2022/12/12	6	55.29	7	57.17	57.50	-1	15,523	-0.01%
2022/12/08	6	57.22	1	57.10	57.00	5	15,543	0.03%
2022/12/07	0	0.00	1	58.20	58.20	-1	15,569	-0.01%
2022/12/06	5.1	58.56	3	58.50	58.40	2.1	15,598	0.01%
2022/12/05	3	59.33	0	0.00	59.20	3	15,665	0.02%
2022/12/02	7.5	60.29	0	0.00	60.10	7.5	15,697	0.05%
2022/12/01	6	60.53	1	61.29	60.40	5	15,818	0.03%
2022/11/30	2	59.60	5.1	60.58	60.80	-3.1	15,651	-0.02%
2022/11/29	4	58.33	7.1	59.03	59.60	-3.1	15,187	-0.02%
2022/11/28	6.3	57.36	0.3	57.90	57.90	6.1	14,933	0.04%
2022/11/25	3	57.81	6.1	57.82	57.90	-3.1	14,874	-0.02%
2022/11/24	2.2	57.31	14.2	57.54	57.70	-12	14,815	-0.08%
2022/11/23	2.1	56.72	44.7	56.95	57.10	-42.6	14,784	-0.29%
2022/11/22	0	0.00	5	55.22	55.90	-5	14,719	-0.03%
2022/11/18	4	55.20	0	0.00	55.30	4	14,865	0.03%
2022/11/17	2	55.10	20	55.11	55.50	-18	14,939	-0.12%
2022/11/16	5	55.64	5	55.70	55.50	0	15,000	0.00%
2022/11/15	4.1	56.10	6.1	56.38	56.40	-1.9	14,972	-0.01%
2022/11/14	8.6	56.08	3.1	56.00	56.30	5.5	14,896	0.04%
2022/11/11	3	54.90	155.6	54.58	55.50	-152.6	14,748	-1.03%	大賣/鉅額交易
2022/11/10	0.2	53.00	0	0.00	52.80	0.2	14,303	0.00%
2022/11/09	3.1	53.37	328	53.80	53.70	-324.9	14,324	-2.27%	大賣/鉅額交易
2022/11/08	1	53.00	2.2	53.25	53.20	-1.2	14,272	-0.01%
2022/11/07	1	52.70	4.1	52.70	52.80	-3.1	14,314	-0.02%
2022/11/04	18	51.29	0	0.00	51.50	18	14,616	0.12%
2022/11/03	0	0.00	0.3	51.97	51.70	-0.3	14,659	0.00%
2022/11/02	0	0.00	1	51.91	51.90	-1	14,696	-0.01%
2022/11/01	5	51.70	5.3	51.81	52.00	-0.3	14,820	0.00%
2022/10/31	1.3	51.30	0	0.00	51.00	1.3	15,003	0.01%
2022/10/28	3	51.37	3	51.10	51.50	0	15,117	0.00%
2022/10/27	150	51.30	152	51.30	51.10	-2	15,265	-0.01%	大買/大賣/
2022/10/26	51	49.99	0	0.00	50.40	51	15,365	0.33%
2022/10/25	1	49.50	0	0.00	49.95	1	15,349	0.01%
2022/10/24	0.3	50.00	200	50.10	49.80	-199.7	15,418	-1.30%	大賣/鉅額交易
2022/10/21	0.1	49.75	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	201	49.70	0	0.00	49.95	201	16,274	1.24%	大買/鉅額交易
2022/10/19	1	50.50	1.4	50.57	50.40	-0.4	16,593	0.00%
2022/10/18	9	49.99	6.3	49.69	50.50	2.7	16,666	0.02%
2022/10/17	5.1	48.05	9.1	48.34	48.70	-3.9	16,711	-0.02%
2022/10/14	6.1	48.52	0	0.00	48.45	6.1	16,847	0.04%
2022/10/13	3	49.26	0	0.00	48.15	3	17,060	0.02%
2022/10/12	3.1	49.64	10	49.80	49.60	-6.9	17,138	-0.04%
2022/10/11	2.2	49.56	5	49.70	49.50	-2.8	17,391	-0.02%
2022/10/07	1	50.40	21	50.51	50.70	-20	17,483	-0.11%
2022/10/06	81.2	50.50	0.1	50.70	50.70	81.1	17,702	0.46%
2022/10/05	1.2	50.68	0	0.00	50.60	1.2	17,977	0.01%
2022/10/04	1	49.19	3	49.30	49.45	-2	18,198	-0.01%
2022/10/03	8	49.21	9	49.18	48.90	-1	18,097	-0.01%
2022/09/30	7.8	49.72	0	0.00	49.90	7.8	18,121	0.04%
2022/09/29	14.2	50.48	0	0.00	50.30	14.2	17,935	0.08%
2022/09/28	46.3	51.70	4	50.65	50.10	42.3	17,904	0.24%
2022/09/27	278.9	51.91	0	0.00	51.90	278.9	17,867	1.56%	大買/鉅額交易
2022/09/26	6.7	52.54	27.1	52.96	52.90	-20.5	17,813	-0.11%
2022/09/23	14.3	54.07	0	0.00	53.80	14.3	17,932	0.08%
2022/09/22	15.5	53.18	0	0.00	54.40	15.5	18,087	0.09%
2022/09/21	5.8	56.69	270	56.90	56.50	-264.2	17,955	-1.47%	大賣/鉅額交易
2022/09/20	0	0.00	1	56.90	56.90	-1	17,821	-0.01%
2022/09/19	0	0.00	6	56.83	56.80	-6	17,853	-0.03%
2022/09/16	6	56.62	0	0.00	56.50	6	17,869	0.03%
2022/09/15	1	56.90	0	0.00	56.80	1	17,757	0.01%
2022/09/14	7.1	56.85	0	0.00	56.70	7.1	17,795	0.04%
2022/09/13	2	57.70	101	57.71	57.70	-99	17,951	-0.55%	大賣/
2022/09/12	140.8	57.22	16	57.20	57.30	124.8	18,122	0.69%	大買/鉅額交易
2022/09/08	194.5	56.40	0	0.00	56.50	194.5	18,203	1.07%	大買/鉅額交易
2022/09/07	12.4	56.50	0	0.00	56.10	12.4	18,272	0.07%
2022/09/06	5	56.72	7	56.73	56.90	-2	18,236	-0.01%
2022/09/05	26	56.50	0	0.00	56.60	26	18,410	0.14%
2022/09/02	65	56.75	0	0.00	56.60	65	18,653	0.35%
2022/09/01	30.2	56.74	0	0.00	57.10	30.2	18,831	0.16%
2022/08/30	3.3	57.32	0	0.00	57.30	3.3	18,747	0.02%
2022/08/29	22.3	57.49	0	0.00	57.60	22.3	18,924	0.12%
2022/08/26	2.5	58.64	0	0.00	58.50	2.5	18,938	0.01%
2022/08/25	1	59.00	0	0.00	58.30	1	18,981	0.01%
2022/08/24	2.2	58.07	0	0.00	58.30	2.2	19,096	0.01%
2022/08/23	2.2	58.27	0	0.00	58.20	2.2	20,315	0.01%
2022/08/22	8.2	58.93	0	0.00	58.80	8.2	20,608	0.04%
2022/08/19	0	0.00	1	60.00	60.00	-1	20,843	0.00%
2022/08/17	0	0.00	144	60.20	60.50	-144	21,624	-0.67%	大賣/鉅額交易
2022/08/16	3	60.07	1.1	60.12	60.00	1.9	21,915	0.01%
2022/08/15	4	60.05	2.1	60.40	60.10	1.9	22,460	0.01%
2022/08/12	1	59.90	1.4	60.01	60.00	-0.4	22,599	0.00%
2022/08/11	4.7	59.83	8	59.90	59.90	-3.3	22,914	-0.01%
2022/08/10	1	58.00	35	57.90	58.20	-34	23,040	-0.15%
2022/08/08	0	0.00	2	57.90	58.10	-2	24,189	-0.01%
2022/08/05	1.2	56.83	2	56.95	57.00	-0.8	24,727	0.00%
2022/08/04	3.2	56.11	0	0.00	56.00	3.2	25,216	0.01%
2022/08/03	1.4	55.87	0	0.00	56.60	1.4	25,415	0.01%
2022/08/02	1.4	55.88	0	0.00	56.60	1.4	25,976	0.01%
2022/08/01	1	56.60	2	56.50	56.60	-1	26,481	0.00%
2022/07/29	0.3	56.27	0	0.00	56.10	0.3	27,374	0.00%
2022/07/28	3.3	56.17	0.1	56.40	56.30	3.3	27,378	0.01%
2022/07/27	63.8	55.14	1	55.50	55.30	62.8	27,223	0.23%
2022/07/26	32.2	59.10	23	59.21	59.20	9.2	26,627	0.03%
2022/07/25	2	58.50	5	59.06	59.20	-3	26,269	-0.01%
2022/07/22	6.5	58.53	3	58.43	58.40	3.5	26,169	0.01%
2022/07/21	13	57.69	14.2	58.12	58.40	-1.2	26,216	0.00%
2022/07/20	18.2	58.52	2	59.30	58.10	16.2	26,099	0.06%
2022/07/19	3.2	59.02	0	0.00	58.60	3.2	26,050	0.01%
2022/07/18	3	59.37	6	59.40	59.60	-3	25,942	-0.01%
2022/07/15	28.2	57.60	2	57.40	57.30	26.2	25,728	0.10%
2022/07/14	11.1	58.53	6	58.35	58.30	5.1	25,586	0.02%
2022/07/13	3.2	58.81	11.1	58.90	58.70	-7.9	25,488	-0.03%
2022/07/12	22.2	56.58	11	56.57	55.80	11.2	25,377	0.04%
2022/07/11	5	58.38	1	58.40	58.20	4	25,036	0.02%
2022/07/08	2	59.05	1	59.60	58.90	1	25,076	0.00%
2022/07/07	1.1	57.65	7	58.47	59.20	-5.9	24,927	-0.02%
2022/07/06	1.8	58.91	0	0.00	58.20	1.8	24,827	0.01%
2022/07/05	2	59.90	4.2	59.94	60.30	-2.2	24,783	-0.01%
2022/07/04	1.1	58.21	5	57.82	57.90	-3.9	24,607	-0.02%
2022/07/01	7.5	58.84	1	58.60	58.30	6.5	24,789	0.03%
2022/06/30	7.3	60.13	0	0.00	59.80	7.3	24,569	0.03%
2022/06/29	2	60.70	0.3	61.00	60.80	1.7	24,593	0.01%
2022/06/27	1	62.60	2	62.50	61.90	-1	24,701	0.00%
2022/06/24	0	0.00	1	61.90	61.90	-1	24,659	0.00%
2022/06/23	15.1	61.20	0	0.00	61.10	15.1	24,684	0.06%
2022/06/22	3.1	62.30	3	62.47	61.70	0.1	24,595	0.00%
2022/06/21	0	0.00	4.3	62.52	63.20	-4.3	24,682	-0.02%
2022/06/20	13	60.98	11	61.00	60.20	2	24,679	0.01%
2022/06/17	1	61.00	9	60.98	60.80	-8	24,543	-0.03%
2022/06/15	1	62.10	0	0.00	61.80	1	24,586	0.00%
2022/06/14	5	62.10	0	0.00	62.00	5	24,679	0.02%
2022/06/13	1.4	61.63	3	61.70	61.80	-1.6	24,582	-0.01%
2022/06/10	4	62.88	17	62.67	62.90	-13	24,422	-0.05%
2022/06/09	3	63.20	0.1	63.50	63.40	2.9	24,384	0.01%
2022/06/08	1	63.70	1	63.90	63.80	0	24,372	0.00%
2022/06/07	11	63.86	2	63.60	63.40	9	24,563	0.04%
2022/06/06	14	63.36	10	63.60	64.00	4	24,544	0.02%
2022/06/02	31	63.81	6.8	63.82	63.70	24.2	25,130	0.10%
2022/06/01	6	63.57	0	0.00	63.60	6	25,783	0.02%
2022/05/31	206	64.08	17	63.61	64.10	189	25,952	0.73%	大買/鉅額交易
2022/05/30	30.4	62.61	3.1	62.33	63.20	27.3	24,693	0.11%
2022/05/27	5	61.16	7	61.09	61.30	-2	24,505	-0.01%
2022/05/26	10	59.89	6	60.17	59.70	4	24,455	0.02%
2022/05/25	18.1	59.31	17	59.78	59.50	1.1	24,745	0.00%
2022/05/24	7.5	60.25	1	60.40	60.10	6.5	24,729	0.03%
2022/05/23	13.4	60.56	7.6	60.60	60.50	5.8	24,463	0.02%
2022/05/20	17	61.96	0	0.00	61.80	17	24,138	0.07%
2022/05/19	15	61.71	142.5	61.63	61.60	-127.4	23,987	-0.53%	大賣/鉅額交易
2022/05/18	146	63.49	13.1	62.89	63.70	132.9	23,626	0.56%	大買/鉅額交易
2022/05/17	9	61.76	0.2	62.00	61.60	8.8	23,407	0.04%
2022/05/16	18.9	62.33	9.3	63.15	62.40	9.6	23,070	0.04%
2022/05/13	10.2	63.35	17	63.20	63.50	-6.9	22,557	-0.03%
2022/05/12	19.9	64.29	8	64.58	63.30	11.9	22,023	0.05%
2022/05/11	17	66.16	20	66.00	66.20	-3	21,432	-0.01%
2022/05/10	41.2	66.77	24.3	66.59	67.10	16.9	21,167	0.08%
2022/05/09	50.7	69.15	41	67.85	67.80	9.7	20,607	0.05%
2022/05/06	68.5	70.92	16.4	71.15	71.30	52.1	20,087	0.26%
2022/05/05	20.7	74.54	6	75.03	74.50	14.7	19,489	0.08%
2022/05/04	1	74.40	8	74.56	74.60	-7	19,498	-0.04%
2022/05/03	6	73.60	2.6	73.97	73.70	3.5	19,964	0.02%
2022/04/29	9	73.80	16	73.85	74.40	-7	20,183	-0.03%
2022/04/28	6.2	73.18	12	73.15	73.40	-5.8	20,493	-0.03%
2022/04/27	6.1	73.59	4	73.75	73.20	2.1	20,536	0.01%
2022/04/26	1	74.80	2	74.90	75.10	-1	20,477	0.00%
2022/04/25	9.6	74.26	0.2	74.30	74.80	9.4	20,531	0.05%
2022/04/22	8.8	73.93	10	74.35	75.90	-1.3	20,641	-0.01%
2022/04/21	11.7	74.17	1	74.10	74.60	10.7	20,967	0.05%
2022/04/20	2.2	73.82	0	0.00	74.90	2.2	21,629	0.01%
2022/04/19	6.3	73.93	0.3	74.00	73.50	6	22,024	0.03%
2022/04/18	4.8	73.88	6.5	74.05	73.90	-1.8	23,113	-0.01%
2022/04/15	2.4	75.20	0	0.00	75.10	2.4	23,008	0.01%
2022/04/14	11.9	75.77	1.1	75.70	75.60	10.7	23,233	0.05%
2022/04/13	0.3	76.00	3	76.50	76.40	-2.8	23,341	-0.01%
2022/04/12	2.9	75.87	2	75.95	75.80	0.9	23,389	0.00%
2022/04/11	3.1	76.20	4	76.15	76.50	-1	23,312	0.00%
2022/04/08	4.7	76.10	0	0.00	76.30	4.7	23,313	0.02%
2022/04/07	4.9	76.66	12	77.22	76.00	-7.2	23,325	-0.03%
2022/04/06	5	76.86	2	77.10	77.50	3	23,191	0.01%
2022/04/01	0	0.00	2.8	76.89	77.10	-2.8	23,165	-0.01%
2022/03/31	11	76.32	5.2	76.58	76.50	5.8	22,973	0.03%
2022/03/30	5	75.70	34	76.19	76.10	-29	22,906	-0.13%
2022/03/28	13.1	74.66	3	75.17	75.10	10.1	22,732	0.04%
2022/03/25	22.4	75.10	1	75.00	75.00	21.4	22,702	0.09%
2022/03/24	17.5	74.98	2	75.10	75.50	15.5	22,799	0.07%
2022/03/23	35	75.61	11.8	75.83	75.90	23.3	24,044	0.10%
2022/03/22	11.3	73.80	0	0.00	74.30	11.3	23,782	0.05%
2022/03/21	26.5	74.29	1.3	74.09	74.30	25.2	23,744	0.11%
2022/03/18	7	74.69	1	75.50	74.30	6	23,722	0.03%
2022/03/17	2	75.00	9	74.46	74.80	-7	23,610	-0.03%
2022/03/16	3	73.10	3	72.70	73.10	0	23,482	0.00%
2022/03/15	10	72.29	2	72.20	72.70	8	23,502	0.03%
2022/03/14	9.1	73.00	0.3	73.10	72.70	8.8	23,667	0.04%
2022/03/11	9.1	72.95	3	73.00	72.70	6.1	23,716	0.03%
2022/03/10	7	73.69	1.4	73.73	73.80	5.6	23,731	0.02%
2022/03/09	9	72.18	7.4	71.65	71.70	1.6	23,650	0.01%
2022/03/08	29.2	70.56	8.6	70.54	70.60	20.6	23,509	0.09%
2022/03/07	64.3	71.92	19.5	72.70	71.70	44.8	22,942	0.20%
2022/03/04	17.6	74.63	8.4	74.70	74.40	9.2	22,811	0.04%
2022/03/03	31.8	75.71	0	0.00	75.60	31.8	22,695	0.14%
2022/03/02	4	75.50	6.2	75.46	75.60	-2.2	23,078	-0.01%
2022/03/01	11	75.04	14	75.51	76.20	-3	22,997	-0.01%
2022/02/25	19.5	74.98	8.1	75.29	75.10	11.4	22,848	0.05%
2022/02/24	11.2	75.75	32.7	75.73	75.90	-21.5	22,426	-0.10%
2022/02/23	8	76.51	0	0.00	76.50	8	22,153	0.04%
2022/02/22	34.3	76.52	4	76.50	76.50	30.3	22,435	0.14%
2022/02/21	7.3	77.31	0	0.00	77.60	7.3	22,575	0.03%
2022/02/18	9	77.87	0	0.00	77.80	9	23,102	0.04%
2022/02/17	0.2	78.28	3.2	78.24	78.20	-3	23,247	-0.01%
2022/02/16	0.1	77.20	16	77.45	77.80	-15.9	23,189	-0.07%
2022/02/15	1	77.20	14	77.07	76.60	-13	23,115	-0.06%
2022/02/14	24	76.18	0	0.00	76.10	24	23,054	0.10%
2022/02/11	8.5	77.02	12	77.01	77.30	-3.5	23,073	-0.02%
2022/02/10	8	76.93	0	0.00	77.40	8	23,110	0.03%
2022/02/09	8	76.91	1	77.00	77.10	7	23,163	0.03%
2022/02/08	5	76.78	1	76.60	76.80	4	23,129	0.02%
2022/02/07	9.2	76.25	16	76.07	77.10	-6.8	23,051	-0.03%
2022/01/26	16.1	75.63	1	75.60	75.60	15.1	22,821	0.07%
2022/01/25	34.1	75.48	10.2	75.21	75.50	23.9	23,018	0.10%
2022/01/24	19.8	75.99	3	75.53	76.50	16.8	22,773	0.07%
2022/01/21	28.7	76.82	11.3	76.95	76.70	17.4	23,084	0.08%
2022/01/20	11.1	78.62	28	77.81	78.30	-17	22,715	-0.07%
2022/01/19	2.4	78.82	95	78.93	78.80	-92.7	22,644	-0.41%
2022/01/18	11	79.45	30	79.60	79.40	-19	22,617	-0.08%
2022/01/17	8.8	78.88	3	79.03	78.90	5.8	22,492	0.03%
2022/01/14	15.5	79.96	8	80.13	80.40	7.5	22,259	0.03%
2022/01/13	21	80.75	14.1	81.19	81.60	6.9	21,985	0.03%
2022/01/12	7.2	79.68	24.3	79.74	80.00	-17.1	21,365	-0.08%
2022/01/11	45	79.17	53.4	78.78	79.90	-8.4	20,931	-0.04%
2022/01/10	1.1	76.10	6	76.03	76.40	-4.9	19,839	-0.02%
2022/01/07	9	75.96	7	76.01	75.70	2	19,874	0.01%
2022/01/06	12	75.52	0	0.00	75.90	12	19,670	0.06%
2022/01/05	0.3	75.50	5	75.40	75.70	-4.7	19,602	-0.02%
2022/01/04	20	75.41	1	75.40	75.30	19	19,658	0.10%
2022/01/03	6	75.37	14	75.20	75.30	-8	19,625	-0.04%
2021/12/30	3.1	76.37	366.1	76.41	76.30	-363	19,745	-1.84%	大賣/鉅額交易
2021/12/29	8	76.15	13.9	76.35	76.60	-5.9	19,899	-0.03%
2021/12/28	5	75.80	3.1	75.53	75.90	1.9	19,971	0.01%
2021/12/27	301	75.40	11	75.30	75.20	290	20,035	1.45%	大買/鉅額交易
2021/12/24	0	0.00	13.1	74.85	75.20	-13.1	20,450	-0.06%
2021/12/23	1	74.80	0.5	74.84	74.80	0.6	20,499	0.00%
2021/12/22	16	74.59	30.2	74.50	74.40	-14.2	20,660	-0.07%
2021/12/21	0	0.00	13	74.81	74.80	-13	20,663	-0.06%
2021/12/20	9.1	74.20	3	74.60	74.10	6.1	20,665	0.03%
2021/12/17	1.1	74.33	3	74.90	74.30	-2	20,632	-0.01%
2021/12/16	3.1	74.64	20	74.60	74.90	-16.9	19,329	-0.09%
2021/12/15	1.1	74.61	26	74.73	74.60	-24.9	19,813	-0.13%
2021/12/14	13	74.90	27	74.85	74.90	-14	20,293	-0.07%
2021/12/13	15.2	75.88	25	75.91	75.70	-9.8	20,323	-0.05%
2021/12/10	17	75.90	44	76.11	75.90	-27	20,383	-0.13%
2021/12/09	108	75.89	0	0.00	76.00	108	20,596	0.52%	大買/鉅額交易
2021/12/08	111	75.53	1	75.40	76.00	110	21,110	0.52%	大買/鉅額交易
2021/12/07	4	74.10	4.1	74.51	75.30	-0.1	20,922	0.00%
2021/12/06	0	0.00	2	74.00	74.10	-2	20,895	-0.01%
2021/12/03	7.6	74.01	1.8	74.03	73.90	5.8	21,114	0.03%
2021/12/02	4	73.65	3	73.87	73.70	1	21,136	0.00%
2021/12/01	6	74.10	0	0.00	74.10	6	21,743	0.03%
2021/11/30	5.1	73.36	4	73.70	73.10	1.1	22,098	0.00%
2021/11/29	9.1	73.43	101	73.10	73.50	-91.9	21,815	-0.42%	大賣/
2021/11/26	111	74.84	6	74.53	74.20	105	21,766	0.48%	大買/鉅額交易
2021/11/25	6	74.40	3	74.30	74.30	3	21,798	0.01%
2021/11/24	3	74.47	0	0.00	74.40	3	22,013	0.01%
2021/11/23	3	74.40	0	0.00	74.30	3	22,200	0.01%
2021/11/22	5	74.54	15	74.54	74.40	-10	22,115	-0.05%
2021/11/19	10.1	75.38	2	75.30	74.80	8.1	22,104	0.04%
2021/11/18	27.6	76.56	28.1	76.40	76.40	-0.5	22,093	0.00%
2021/11/17	20	75.26	6	75.52	76.10	14	22,097	0.06%
2021/11/16	9	73.71	0	0.00	74.00	9	21,727	0.04%
2021/11/15	9.1	74.06	3.2	74.32	74.00	6	21,793	0.03%
2021/11/12	4	73.50	2	73.30	73.30	2	21,758	0.01%
2021/11/11	5	73.10	8	72.90	73.00	-3	21,928	-0.01%
2021/11/10	13	72.90	0	0.00	73.00	13	22,005	0.06%
2021/11/09	4.3	73.19	1	73.60	73.10	3.3	21,976	0.02%
2021/11/08	0	0.00	16	73.48	73.60	-16	22,005	-0.07%
2021/11/05	11.2	72.19	0	0.00	72.50	11.2	22,472	0.05%
2021/11/04	19.3	72.55	5	72.70	72.50	14.3	22,426	0.06%
2021/11/03	9	72.63	1	72.90	72.70	8	22,518	0.04%
2021/11/02	5	72.42	1.5	73.20	72.60	3.5	22,465	0.02%
2021/11/01	15	73.16	6.1	73.05	73.10	8.9	22,134	0.04%
2021/10/29	13.7	73.51	11.6	73.52	73.60	2.1	21,917	0.01%
2021/10/28	7	74.57	5	74.50	74.50	2	21,354	0.01%
2021/10/27	6.1	74.78	7	74.80	75.00	-1	21,533	0.00%
2021/10/26	0	0.00	4	75.30	75.50	-4	21,825	-0.02%
2021/10/25	1	74.30	9	74.67	74.80	-8	21,970	-0.04%
2021/10/22	19	74.17	0	0.00	74.10	19	22,412	0.08%
2021/10/21	3	74.70	0	0.00	74.80	3	22,994	0.01%
2021/10/19	4	74.93	2	74.90	74.80	2	24,513	0.01%
2021/10/18	1	75.20	0	0.00	75.10	1	25,018	0.00%
2021/10/15	2	75.05	1	75.30	75.10	1	25,417	0.00%
2021/10/14	1.2	74.68	8	74.61	74.40	-6.8	25,773	-0.03%
2021/10/13	2	74.35	5	74.10	74.50	-3	26,599	-0.01%
2021/10/12	0	0.00	11	74.37	74.80	-11	27,409	-0.04%
2021/10/08	14	75.22	1	75.20	75.30	13	27,716	0.05%
2021/10/07	1	76.00	2	75.50	75.50	-1	28,192	0.00%
2021/10/06	4.3	74.50	13	74.05	74.70	-8.7	28,474	-0.03%
2021/10/05	10.1	73.52	11	73.43	73.80	-1	29,237	0.00%
2021/10/04	6.1	74.97	19	74.33	74.40	-12.9	29,236	-0.04%
2021/10/01	14.7	75.42	47	75.06	75.40	-32.3	29,267	-0.11%
2021/09/30	13	77.08	0	0.00	76.70	13	28,911	0.04%
2021/09/29	14	76.59	2	76.90	76.70	12	28,935	0.04%
2021/09/28	5	77.40	23.1	77.30	77.50	-18.1	28,835	-0.06%
2021/09/27	7.1	77.80	0	0.00	77.70	7.1	28,897	0.02%
2021/09/24	5.1	77.60	1.2	77.39	77.50	3.8	28,910	0.01%
2021/09/23	7.2	77.67	11	78.00	77.40	-3.8	29,021	-0.01%
2021/09/22	24.3	76.87	7	76.66	77.10	17.3	29,044	0.06%
2021/09/17	16.4	79.45	51	80.05	78.80	-34.6	28,590	-0.12%
2021/09/16	51.1	81.42	0	0.00	80.70	51.1	28,189	0.18%
2021/09/15	0	0.00	7.1	80.58	81.40	-7.1	28,051	-0.03%
2021/09/14	10.5	81.09	57.3	81.41	80.80	-46.8	27,943	-0.17%
2021/09/13	148.2	78.79	9	79.91	81.40	139.2	27,843	0.50%	大買/鉅額交易
2021/09/10	10	77.66	2.2	77.58	77.60	7.8	27,755	0.03%
2021/09/09	5.1	76.58	0.1	77.10	77.40	5.1	28,035	0.02%
2021/09/08	7.4	77.22	1	76.60	77.40	6.4	27,917	0.02%
2021/09/07	6	77.87	14	78.15	78.10	-8	27,716	-0.03%
2021/09/06	39	77.65	4	77.65	77.20	35	27,656	0.13%
2021/09/03	25	84.78	35	84.42	84.80	-10	27,059	-0.04%
2021/09/02	9	82.90	1.2	83.38	82.70	7.8	26,702	0.03%
2021/09/01	12.2	84.86	3.8	84.72	84.20	8.4	26,371	0.03%
2021/08/31	7	84.76	1	84.01	85.00	6	26,181	0.02%
2021/08/30	3.2	84.38	19	84.31	84.80	-15.8	25,889	-0.06%
2021/08/27	5.2	83.15	24.1	82.29	83.50	-18.9	25,694	-0.07%
2021/08/26	7	81.13	11	80.25	81.30	-4	25,664	-0.02%
2021/08/25	10	80.55	15	80.49	80.80	-5	25,798	-0.02%
2021/08/24	0	0.00	2.2	80.07	80.40	-2.2	25,725	-0.01%
2021/08/23	0.1	78.70	0.1	78.70	79.00	0.1	25,584	0.00%
2021/08/20	2	76.01	5	76.00	76.50	-3	25,472	-0.01%
2021/08/19	12.2	77.26	53.4	76.86	77.00	-41.2	26,040	-0.16%
2021/08/18	54.1	77.81	1	77.00	78.00	53.1	25,902	0.20%
2021/08/17	3	77.73	59.1	77.85	78.20	-56.1	26,016	-0.22%
2021/08/16	0.3	77.35	7	76.47	76.50	-6.7	25,957	-0.03%
2021/08/13	0.3	78.26	22	78.18	78.10	-21.7	26,571	-0.08%
2021/08/12	14.1	78.66	4	78.83	78.80	10.1	26,794	0.04%
2021/08/11	35.2	77.88	47	78.70	79.20	-11.9	27,129	-0.04%
2021/08/10	1	76.30	4	76.10	76.00	-3	27,455	-0.01%
2021/08/09	7	76.03	4	76.00	76.10	3	28,302	0.01%
2021/08/06	7	76.07	0	0.00	76.00	7	28,733	0.02%
2021/08/04	4	76.25	0	0.00	76.30	4	31,868	0.01%
2021/08/03	1	75.90	0.1	76.20	76.40	0.9	33,264	0.00%
2021/08/02	2	74.65	1	75.30	76.50	1	34,382	0.00%
2021/07/30	5	74.98	10.1	75.08	75.00	-5.1	34,549	-0.01%
2021/07/29	6	75.67	0.3	76.05	75.80	5.7	34,671	0.02%
2021/07/28	79.1	75.40	22	74.92	75.60	57.1	35,189	0.16%
2021/07/27	62.2	77.01	30	76.46	76.40	32.2	35,754	0.09%
2021/07/26	55.4	79.95	6	79.62	78.50	49.4	36,651	0.13%
2021/07/23	12	84.25	21	84.63	85.00	-9	35,783	-0.03%
2021/07/22	6	83.10	28.1	83.72	84.10	-22.1	35,413	-0.06%
2021/07/21	22	81.80	3	81.60	81.80	19	35,067	0.05%
2021/07/20	10.3	81.36	2	81.20	81.50	8.3	35,157	0.02%
2021/07/19	35	83.02	2	82.95	83.00	33	34,832	0.09%
2021/07/16	8.1	80.46	54	81.46	82.90	-45.9	34,503	-0.13%
2021/07/15	4	79.55	21	79.28	79.50	-17	33,951	-0.05%
2021/07/14	91	77.37	68	77.80	78.10	23	33,901	0.07%
2021/07/13	57	76.72	49	76.86	76.20	8	33,916	0.02%
2021/07/12	106	76.49	56.3	77.54	76.10	49.7	33,786	0.15%	大買/
2021/07/09	12	74.12	0	0.00	74.20	12	33,694	0.04%
2021/07/08	30	74.44	5	74.60	74.80	25	33,692	0.07%
2021/07/07	1	73.90	14	73.98	74.00	-13	33,896	-0.04%
2021/07/06	0	0.00	21.1	74.00	73.70	-21.1	34,220	-0.06%
2021/07/05	9	73.34	5	73.54	73.90	4	34,315	0.01%
2021/07/02	5	73.20	1	73.00	72.90	4	34,431	0.01%
2021/07/01	1.1	73.71	11	73.49	73.40	-9.9	34,570	-0.03%
2021/06/30	3	73.80	12	73.71	73.90	-9	34,764	-0.03%
2021/06/29	13	72.36	0	0.00	72.60	13	35,045	0.04%
2021/06/28	0	0.00	25.7	73.10	73.20	-25.7	35,424	-0.07%
2021/06/25	0	0.00	10	72.91	72.90	-10	35,800	-0.03%
2021/06/24	2	71.90	0.5	71.90	71.90	1.5	35,812	0.00%
2021/06/23	30	71.03	6	71.72	71.80	24	36,140	0.07%
2021/06/22	3	70.51	12	70.75	70.70	-9	36,335	-0.02%
2021/06/21	12	70.00	10	70.00	70.00	2	36,352	0.01%
2021/06/18	15.2	71.65	12.2	71.66	71.30	3	36,089	0.01%
2021/06/17	0	0.00	1	72.20	72.30	-1	35,879	0.00%
2021/06/16	6.1	72.59	0	0.00	72.60	6.1	36,428	0.02%
2021/06/15	2	73.00	10	73.10	73.00	-8	36,476	-0.02%
2021/06/11	0	0.00	15	73.93	73.80	-15	36,693	-0.04%
2021/06/10	0	0.00	7	73.77	73.80	-7	36,729	-0.02%
2021/06/09	5	72.92	0	0.00	72.90	5	37,125	0.01%
2021/06/07	0	0.00	5	73.16	73.20	-5	38,854	-0.01%
2021/06/04	9	72.72	11	72.79	72.90	-2	39,203	-0.01%
2021/06/03	2.5	74.00	0.1	74.00	73.60	2.5	39,914	0.01%
2021/06/02	1	73.20	25	73.37	74.50	-24	40,087	-0.06%
2021/06/01	1	72.50	2	72.65	73.00	-1	39,920	0.00%
2021/05/31	0	0.00	2	72.35	72.30	-2	40,115	0.00%
2021/05/28	42	71.88	5	72.08	72.00	37	40,194	0.09%
2021/05/27	63.1	70.48	16	70.54	71.60	47.1	40,267	0.12%
2021/05/26	1.1	71.31	9.2	71.57	71.60	-8.2	40,456	-0.02%
2021/05/25	0.1	71.95	6	72.10	71.90	-5.9	41,177	-0.01%
2021/05/24	2	71.35	16	71.86	72.00	-14	41,309	-0.03%
2021/05/21	14.3	72.38	26	72.96	72.00	-11.7	41,400	-0.03%
2021/05/20	6.1	69.95	2.3	69.70	70.20	3.8	40,820	0.01%
2021/05/19	4	70.60	16	71.16	70.60	-12	40,702	-0.03%
2021/05/18	10.2	70.60	43.2	70.35	71.40	-33	40,660	-0.08%
2021/05/17	60.7	66.52	47	66.21	65.60	13.7	40,601	0.03%
2021/05/14	26	70.05	43	69.97	69.60	-17	39,774	-0.04%
2021/05/13	46.5	68.28	107	69.43	68.60	-60.5	39,246	-0.15%	大賣/
2021/05/12	98.1	69.96	122	70.94	70.00	-24	38,421	-0.06%	大賣/
2021/05/11	42	76.97	35.1	75.27	74.80	6.9	36,694	0.02%
2021/05/10	55.2	75.23	88.1	74.92	76.60	-32.9	35,260	-0.09%
2021/05/07	0	0.00	13	70.50	70.80	-13	34,384	-0.04%
2021/05/06	13	69.82	19	69.62	69.60	-6	34,193	-0.02%
2021/05/05	11	68.71	178	67.82	69.50	-167	33,736	-0.50%	大賣/鉅額交易
2021/05/04	70.7	67.46	34	68.91	67.40	36.7	33,156	0.11%
2021/05/03	39.6	69.84	152	70.07	68.80	-112.4	32,463	-0.35%	大賣/鉅額交易
2021/04/29	21	64.36	2	64.40	64.20	19	31,048	0.06%
2021/04/28	22	65.30	20.7	65.79	65.10	1.3	30,854	0.00%
2021/04/27	9	64.70	9	64.39	64.90	0	30,724	0.00%
2021/04/26	25	63.82	31.1	62.70	64.10	-6.1	30,536	-0.02%
2021/04/23	1	61.40	30	61.32	61.30	-29	30,234	-0.10%
2021/04/22	5	61.50	0	0.00	61.10	5	30,326	0.02%
2021/04/21	7	61.30	10	61.30	61.40	-3	30,017	-0.01%
2021/04/20	24	61.65	4	62.18	61.80	20	30,043	0.07%
2021/04/19	12	60.98	40.3	60.72	61.80	-28.3	30,178	-0.09%
2021/04/16	27.3	59.62	6	59.65	60.00	21.3	30,110	0.07%
2021/04/15	6	59.47	39	58.60	60.00	-33	30,284	-0.11%
2021/04/14	26	56.95	19	57.03	57.10	7	29,598	0.02%
2021/04/13	24	58.15	5	57.98	57.80	19	29,559	0.06%
2021/04/12	9	57.88	3	57.90	58.00	6	29,197	0.02%
2021/04/09	11	56.45	15	56.47	56.40	-4	28,971	-0.01%
2021/04/08	108	56.99	1	57.00	56.90	107	28,985	0.37%	大買/鉅額交易
2021/04/07	5	57.10	22	57.01	57.50	-17	29,180	-0.06%
2021/04/06	22	57.45	3	57.97	57.30	19	28,913	0.07%
2021/04/01	15	57.67	101	57.76	57.80	-86	28,624	-0.30%	大賣/
2021/03/31	87	57.50	37	57.01	56.80	50	28,086	0.18%
2021/03/30	1	56.70	30	56.22	56.80	-29	27,757	-0.10%
2021/03/29	18	55.80	8	55.80	55.90	10	27,361	0.04%
2021/03/26	2	55.65	2	55.70	55.50	0	27,328	0.00%
2021/03/25	21	55.14	1	55.30	55.30	20	27,357	0.07%
2021/03/24	86.1	54.40	11	54.54	54.40	75.1	27,212	0.28%
2021/03/23	3	54.43	12	54.53	54.50	-9	27,030	-0.03%
2021/03/22	21	53.61	20	53.73	53.90	1	26,920	0.00%
2021/03/19	34	53.46	0	0.00	53.70	34	27,234	0.12%
2021/03/18	4	54.50	0	0.00	54.40	4	26,995	0.01%
2021/03/17	9	54.82	5	54.64	54.50	4	27,457	0.01%
2021/03/16	5	55.30	0	0.00	55.40	5	27,420	0.02%
2021/03/15	4	55.35	1	56.10	55.50	3	27,388	0.01%
2021/03/12	19	54.89	16	54.99	54.90	3	27,099	0.01%
2021/03/11	49	55.48	112.1	55.32	55.40	-63.1	26,922	-0.23%	大賣/
2021/03/10	130.1	53.61	12	53.73	54.00	118.1	25,773	0.46%	大買/鉅額交易
2021/03/09	70	53.41	98	53.64	53.70	-28	25,454	-0.11%
2021/03/08	34	52.13	35	51.88	52.10	-1	24,877	0.00%
2021/03/05	19	50.80	67	50.59	50.80	-48	24,534	-0.20%
2021/03/04	0	0.00	38	50.46	50.60	-38	25,238	-0.15%
2021/03/03	7	50.69	10	51.07	51.00	-3	25,089	-0.01%
2021/03/02	29	50.70	14.2	50.97	50.10	14.8	24,982	0.06%
2021/02/26	19	50.56	102	51.88	49.90	-83	24,694	-0.34%	大賣/
2021/02/25	2	51.20	61	51.44	51.70	-59	23,847	-0.25%
2021/02/24	4	50.00	26	50.11	50.00	-22	23,128	-0.10%
2021/02/23	4	49.59	2	49.73	49.75	2	22,937	0.01%
2021/02/22	41	49.43	2	49.53	48.95	39	22,702	0.17%
2021/02/19	76	49.26	0	0.00	49.10	76	22,644	0.34%
2021/02/18	8	49.76	5	49.58	49.20	3	22,724	0.01%
2021/02/17	9	48.48	22.2	48.86	48.90	-13.2	22,516	-0.06%
2021/02/05	4	47.00	0	0.00	46.90	4	21,815	0.02%
2021/02/04	1	47.05	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0	0.00	34	47.35	47.60	-34	22,835	-0.15%
2021/02/02	1	46.00	11	47.12	47.25	-10	22,979	-0.04%
2021/02/01	21	45.90	0	0.00	45.95	21	22,665	0.09%
2021/01/29	7	45.80	48	45.89	45.55	-41	22,644	-0.18%
2021/01/28	8	46.12	0	0.00	46.20	8	22,410	0.04%
2021/01/27	2	46.73	0	0.00	46.80	2	22,191	0.01%
2021/01/26	34	46.71	0	0.00	46.50	34	22,119	0.15%
2021/01/25	1	47.40	24	46.91	47.40	-23	21,928	-0.10%
2021/01/22	9	46.37	3	46.43	46.25	6	21,726	0.03%
2021/01/21	4	46.50	2	46.45	46.20	2	21,634	0.01%
2021/01/20	13	46.27	4	46.65	46.20	9	21,583	0.04%
2021/01/19	2	47.40	5	47.26	47.25	-3	21,378	-0.01%
2021/01/18	14	46.88	10	46.85	46.95	4	21,305	0.02%
2021/01/15	12	48.02	10	48.24	47.60	2	21,046	0.01%
2021/01/14	32	48.17	5	48.29	48.45	27	20,910	0.13%
2021/01/13	12	48.22	12	48.19	48.30	0	20,703	0.00%
2021/01/12	31	47.69	18	48.26	47.75	13	20,349	0.06%
2021/01/11	3	47.25	0	0.00	47.40	3	19,832	0.02%
2021/01/08	10	47.28	48	46.97	47.45	-38	19,420	-0.20%
2021/01/07	2	46.13	9	46.29	46.20	-7	18,928	-0.04%
2021/01/06	23	46.07	4	45.96	45.60	19	18,827	0.10%
2021/01/05	2	46.00	1	46.35	46.35	1	18,643	0.01%
2021/01/04	21	46.29	2	46.30	46.25	19	18,599	0.10%
2020/12/31	6.2	46.77	2	46.65	46.75	4.2	18,506	0.02%
2020/12/30	0	0.00	27	46.49	46.90	-27	18,315	-0.15%
2020/12/29	30	45.60	1	45.55	45.50	29	17,978	0.16%
2020/12/28	0	0.00	1	45.40	45.55	-1	18,096	-0.01%
2020/12/25	8	45.59	3	45.63	45.50	5	18,122	0.03%
2020/12/24	6	45.74	0	0.00	45.55	6	18,141	0.03%
2020/12/23	14	44.74	0	0.00	44.80	14	17,948	0.08%
2020/12/22	10	45.12	0	0.00	44.90	10	17,960	0.06%
2020/12/21	6	45.43	0	0.00	45.50	6	18,211	0.03%
2020/12/17	0	0.00	21	46.44	46.20	-21	17,979	-0.12%
2020/12/16	1	46.45	0	0.00	46.35	1	18,050	0.01%
2020/12/15	37	45.76	16	46.06	45.85	21	18,040	0.12%
2020/12/14	22	47.43	1	47.70	47.30	21	17,640	0.12%
2020/12/11	7	47.35	15	47.28	47.20	-8	17,326	-0.05%
2020/12/10	0	0.00	21	45.67	45.65	-21	16,697	-0.13%
2020/12/09	3	44.85	11	44.90	45.10	-8	16,532	-0.05%
2020/12/08	187	44.99	194	45.37	45.40	-7	16,584	-0.04%	大買/大賣/
2020/12/07	7	45.34	4	45.46	45.60	3	16,494	0.02%
2020/12/04	6	44.57	13	44.92	45.15	-7	16,320	-0.04%
2020/12/03	1	44.75	40	44.40	44.45	-39	16,105	-0.24%
2020/12/02	7	44.56	2	44.65	44.55	5	15,890	0.03%
2020/12/01	0	0.00	1	44.75	44.80	-1	15,675	-0.01%
2020/11/30	34	45.04	0	0.00	44.30	34	15,570	0.22%
2020/11/26	3	45.55	7	45.47	45.60	-4	14,746	-0.03%
2020/11/25	30	45.00	29	45.40	45.15	1	14,672	0.01%
2020/11/24	10	45.08	0	0.00	44.95	10	14,637	0.07%
2020/11/23	3	45.32	18	45.05	45.50	-15	14,581	-0.10%
2020/11/20	6	44.50	0	0.00	44.90	6	14,590	0.04%
2020/11/19	2	45.40	6	45.57	45.25	-4	14,975	-0.03%
2020/11/18	0	0.00	3	45.50	45.50	-3	14,881	-0.02%
2020/11/17	25	45.49	4	45.44	45.55	21	14,877	0.14%
2020/11/16	2	45.83	62	45.50	45.55	-60	14,813	-0.41%
2020/11/13	1	45.15	3	45.40	45.30	-2	14,784	-0.01%
2020/11/12	8	45.01	8	45.24	45.20	0	14,647	0.00%
2020/11/11	74	44.72	34	45.22	45.55	40	14,376	0.28%
2020/11/10	1	43.50	48	43.60	43.60	-47	13,554	-0.35%
2020/11/05	3	41.75	6	41.71	41.65	-3	13,504	-0.02%
2020/11/04	10	41.35	0	0.00	41.65	10	13,527	0.07%
2020/11/03	2	41.45	0	0.00	41.60	2	13,592	0.01%
2020/11/02	0	0.00	1	41.10	41.45	-1	13,664	-0.01%
2020/10/30	23	40.62	20	40.65	40.70	3	13,672	0.02%
2020/10/29	20	40.72	0	0.00	40.75	20	13,549	0.15%
2020/10/28	1	41.15	2	41.30	41.35	-1	13,517	-0.01%
2020/10/27	23	41.23	0	0.00	41.30	23	13,626	0.17%
2020/10/23	5	41.30	0	0.00	41.40	5	13,717	0.04%
2020/10/22	0	0.00	2	41.60	41.50	-2	13,769	-0.01%
2020/10/21	0	0.00	5	41.50	41.40	-5	13,621	-0.04%
2020/10/20	10	41.30	0	0.00	41.40	10	13,680	0.07%
2020/10/19	20	41.55	0	0.00	41.45	20	13,652	0.15%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/13	10	41.40	0	0.00	41.45	10	13,582	0.07%
2020/10/12	1	41.40	15	41.50	41.45	-14	13,601	-0.10%
2020/10/07	21	41.20	0	0.00	41.15	21	13,557	0.15%
2020/10/06	11	41.45	0	0.00	41.50	11	13,534	0.08%
2020/09/30	0	0.00	1	41.80	41.90	-1	13,544	-0.01%
2020/09/29	1	41.60	1	41.40	41.65	0	13,566	0.00%
2020/09/24	21	40.65	0	0.00	40.60	21	13,700	0.15%
2020/09/23	8	41.48	30	41.60	41.75	-22	13,275	-0.17%
2020/09/22	17	41.87	71	41.91	41.90	-54	13,140	-0.41%
2020/09/21	0	0.00	14	42.48	42.40	-14	13,295	-0.11%
2020/09/18	5	42.85	91	43.09	42.85	-86	13,252	-0.65%
2020/09/17	15	43.30	5	43.22	43.25	10	13,119	0.08%
2020/09/16	100	43.70	0	0.00	43.75	100	13,096	0.76%
2020/09/14	1	43.65	14	43.69	43.65	-13	13,087	-0.10%
2020/09/11	1	43.35	10	43.40	43.45	-9	13,010	-0.07%
2020/09/09	0	0.00	0.4	42.30	42.25	-0.4	12,854	0.00%
2020/09/08	0	0.00	13	42.50	42.50	-13	12,825	-0.10%
2020/09/07	0	0.00	8	42.77	42.45	-8	12,905	-0.06%
2020/09/03	0	0.00	1	42.80	42.75	-1	13,311	-0.01%
2020/09/02	3.1	42.45	0.2	42.30	42.20	2.9	13,346	0.02%
2020/09/01	3	42.62	2	42.85	42.80	1	13,346	0.01%
2020/08/31	1.1	43.00	1	43.05	42.80	0.1	13,272	0.00%
2020/08/28	2.1	43.44	25	43.27	43.30	-22.9	13,213	-0.17%
2020/08/27	0	0.00	124	42.93	43.10	-124	13,266	-0.93%	大賣/鉅額交易
2020/08/26	37	43.10	8	43.40	43.40	29	13,235	0.22%
2020/08/25	101	42.46	11	43.04	43.40	90	13,156	0.68%	大買/
2020/08/24	163	41.77	163	41.75	41.70	0	12,833	0.00%	大買/大賣/
2020/08/21	51.2	41.47	127	41.46	41.80	-75.8	12,897	-0.59%	大賣/
2020/08/20	13	41.47	0	0.00	41.40	13	12,766	0.10%
2020/08/19	1	43.05	168	43.11	42.75	-167	12,709	-1.31%	大賣/鉅額交易
2020/08/18	0.1	42.50	21	42.51	42.55	-20.9	12,493	-0.17%
2020/08/17	82	42.35	3	42.45	42.50	79	12,560	0.63%
2020/08/14	0	0.00	3	41.82	41.85	-3	12,580	-0.02%
2020/08/13	25	42.00	3	42.25	42.00	22	12,658	0.17%
2020/08/12	3	41.85	25	41.80	41.85	-22	12,773	-0.17%
2020/08/11	51	42.25	9	42.05	41.75	42	12,660	0.33%
2020/08/10	0	0.00	41	41.58	41.75	-41	12,546	-0.33%
2020/08/07	9	41.29	0	0.00	41.15	9	12,544	0.07%
2020/08/06	28	41.37	5	41.75	41.55	23	12,531	0.18%
2020/08/05	9	41.37	0	0.00	41.40	9	12,568	0.07%
2020/08/04	0	0.00	3.6	41.43	41.30	-3.6	12,604	-0.03%
2020/08/03	8	41.42	0	0.00	41.25	8	12,627	0.06%
2020/07/31	17	41.76	2	41.75	41.75	15	12,603	0.12%
2020/07/30	3	41.82	0	0.00	42.20	3	12,463	0.02%
2020/07/29	104	42.33	41	41.98	41.80	63	12,418	0.51%	大買/
2020/07/28	2	41.75	19	41.70	41.70	-17	12,617	-0.13%
2020/07/27	5	41.90	0	0.00	41.80	5	12,746	0.04%
2020/07/24	5	42.26	1	42.05	42.00	4	12,880	0.03%
2020/07/23	0	0.00	1	42.75	42.70	-1	12,799	-0.01%
2020/07/22	1	43.00	2	42.85	43.10	-1	12,889	-0.01%
2020/07/21	7	42.60	0	0.00	42.50	7	12,846	0.05%
2020/07/20	3	42.58	0	0.00	42.65	3	12,732	0.02%
2020/07/17	9	42.90	0	0.00	42.80	9	12,866	0.07%
2020/07/16	40	42.80	5	42.90	42.85	35	13,060	0.27%
2020/07/14	0	0.00	4	42.94	42.70	-4	13,170	-0.03%
2020/07/13	5	42.85	1	43.10	43.00	4	13,365	0.03%
2020/07/10	5	42.45	0	0.00	42.40	5	13,490	0.04%
2020/07/09	0	0.00	3	43.45	42.80	-3	13,702	-0.02%
2020/07/08	0	0.00	2	43.45	43.10	-2	13,617	-0.01%
2020/07/07	1	43.05	12	43.15	43.30	-11	13,722	-0.08%
2020/07/06	0	0.00	6.6	43.13	43.30	-6.6	13,742	-0.05%
2020/07/03	3	42.70	3	42.70	42.80	0	13,867	0.00%
2020/07/01	8	42.12	14	42.11	42.30	-6	14,311	-0.04%
2020/06/30	25	43.87	2	43.80	43.90	23	14,307	0.16%
2020/06/29	6.1	43.62	0	0.00	43.80	6.1	14,241	0.04%
2020/06/24	0	0.00	1	44.15	44.15	-1	14,247	-0.01%
2020/06/23	5	43.90	1	43.80	44.00	4	14,476	0.03%
2020/06/19	1	43.90	0	0.00	43.60	1	14,773	0.01%
2020/06/18	5	43.65	0	0.00	43.85	5	14,934	0.03%
2020/06/17	1	44.15	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	2	44.05	44.10	-2	15,493	-0.01%
2020/06/15	2	43.30	0	0.00	43.10	2	16,095	0.01%
2020/06/12	5	42.99	1	43.00	43.25	4	16,407	0.02%
2020/06/11	2	44.45	5	43.75	43.60	-3	16,848	-0.02%
2020/06/10	0	0.00	5	44.43	44.60	-5	17,044	-0.03%
2020/06/09	1	44.05	1	44.00	44.00	0	17,833	0.00%
2020/06/08	0	0.00	5	43.79	43.85	-5	18,181	-0.03%
2020/06/04	0	0.00	1	43.55	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	2	43.38	43.55	-2	18,973	-0.01%
2020/06/01	0	0.00	1	42.95	42.50	-1	18,967	-0.01%
2020/05/29	0.3	42.30	1	41.75	42.40	-0.7	18,961	0.00%
2020/05/28	3	42.22	0	0.00	42.05	3	18,742	0.02%
2020/05/27	3	42.63	11	42.60	42.65	-8	18,852	-0.04%
2020/05/26	6	42.53	9	42.68	42.45	-3	18,940	-0.02%
2020/05/25	1	41.35	0	0.00	41.70	1	18,867	0.01%
2020/05/22	1	42.15	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	1	42.70	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	2	42.30	42.25	-2	18,801	-0.01%
2020/05/19	0	0.00	4	41.94	42.00	-4	18,690	-0.02%
2020/05/18	5	41.25	0	0.00	41.20	5	18,448	0.03%
2020/05/15	2	41.15	0	0.00	41.15	2	18,430	0.01%
2020/05/14	1	40.80	0	0.00	40.55	1	18,263	0.01%
2020/05/13	11	40.97	1	41.00	40.95	10	18,156	0.06%
2020/05/12	12	40.81	0	0.00	41.20	12	18,167	0.07%
2020/05/11	2	41.20	12	41.49	41.20	-10	18,225	-0.05%
2020/05/08	0	0.00	1	41.00	40.65	-1	18,241	-0.01%
2020/05/06	1	40.30	0	0.00	40.55	1	18,315	0.01%
2020/05/05	18	40.75	1	40.65	40.65	17	18,380	0.09%
2020/05/04	9	40.73	8	40.81	40.75	1	18,411	0.01%
2020/04/30	1	41.95	2	42.15	42.30	-1	18,225	-0.01%
2020/04/29	2	41.25	10	40.94	41.05	-8	18,188	-0.04%
2020/04/27	4	39.90	0	0.00	40.10	4	18,723	0.02%
2020/04/24	2	39.38	0	0.00	39.20	2	18,683	0.01%
2020/04/23	1	39.25	1	39.90	39.60	0	18,723	0.00%
2020/04/22	1	38.65	10	38.70	39.45	-9	18,721	-0.05%
2020/04/21	2	39.43	9	39.22	39.00	-7	18,670	-0.04%
2020/04/20	0	0.00	20	40.50	40.10	-20	18,566	-0.11%
2020/04/17	2	40.53	0	0.00	40.60	2	18,610	0.01%
2020/04/16	12	40.29	0	0.00	40.20	12	18,482	0.06%
2020/04/15	10	40.80	7	40.87	41.05	3	18,295	0.02%
2020/04/14	0	0.00	2	40.43	40.65	-2	18,190	-0.01%
2020/04/13	21	39.98	9	39.52	39.50	12	18,003	0.07%
2020/04/10	1	38.40	10	39.02	39.20	-9	17,881	-0.05%
2020/04/09	15	38.10	0	0.00	38.20	15	17,767	0.08%
2020/04/08	1	37.95	3	37.72	37.95	-2	17,642	-0.01%
2020/04/07	1	37.25	105	37.18	37.25	-104	17,403	-0.60%	大賣/鉅額交易
2020/04/06	6	37.07	10	38.10	37.30	-4	17,181	-0.02%
2020/04/01	5	37.42	0	0.00	37.40	5	16,908	0.03%
2020/03/31	19	38.02	0	0.00	37.55	19	16,767	0.11%
2020/03/30	4	37.64	1	38.00	37.90	3	16,494	0.02%
2020/03/27	2	38.08	1	38.50	38.30	1	16,359	0.01%
2020/03/26	4	37.08	2	37.35	37.30	2	16,114	0.01%
2020/03/25	5	37.12	0	0.00	37.10	5	16,112	0.03%
2020/03/24	4	36.80	5	36.90	36.25	-1	15,922	-0.01%
2020/03/23	4	35.86	16	36.07	36.00	-12	15,817	-0.08%
2020/03/20	4	36.56	10	36.60	37.50	-6	15,842	-0.04%
2020/03/19	24	35.09	69	35.49	34.85	-45	15,428	-0.29%
2020/03/18	15	37.03	17	37.14	36.85	-2	15,332	-0.01%
2020/03/17	9	37.54	7	37.76	37.35	2	15,127	0.01%
2020/03/16	35	38.56	6	38.99	38.05	29	14,810	0.20%
2020/03/13	13	38.28	15	38.03	39.65	-2	14,425	-0.01%
2020/03/12	61	40.59	16	41.64	40.50	45	13,472	0.33%
2020/03/11	11	42.35	0	0.00	42.15	11	13,056	0.08%
2020/03/10	43	42.54	21	42.68	42.35	22	13,022	0.17%
2020/03/09	44	42.67	0	0.00	42.35	44	12,848	0.34%
2020/03/06	10	44.38	6	44.60	44.20	4	12,372	0.03%
2020/03/05	3	44.85	1	45.10	45.15	2	12,347	0.02%
2020/03/04	1	44.20	0	0.00	44.45	1	12,451	0.01%
2020/03/03	1	44.20	31	44.20	44.15	-30	12,548	-0.24%
2020/03/02	6	43.89	5	43.98	43.95	1	12,678	0.01%
2020/02/27	15	44.46	0	0.00	44.45	15	13,147	0.11%
2020/02/26	1	44.50	6	44.90	44.70	-5	13,411	-0.04%
2020/02/25	12	44.92	15	44.97	44.95	-3	13,301	-0.02%
2020/02/24	3	45.05	9	45.02	45.00	-6	13,338	-0.04%
2020/02/21	1	45.70	0	0.00	45.70	1	13,244	0.01%
2020/02/20	0	0.00	1	46.00	46.10	-1	13,321	-0.01%
2020/02/19	0	0.00	6	46.32	46.35	-6	13,295	-0.05%
2020/02/18	1.1	45.77	1	46.00	46.00	0.1	13,310	0.00%
2020/02/17	3	45.72	0	0.00	45.95	3	13,316	0.02%
2020/02/14	100	46.00	0	0.00	46.15	100	13,329	0.75%
2020/02/13	11.3	46.05	0	0.00	46.05	11.3	13,428	0.08%
2020/02/12	0	0.00	13	46.54	46.35	-13	13,455	-0.10%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/10	4	44.81	2	45.10	45.15	2	13,575	0.01%
2020/02/07	1	45.40	0	0.00	45.40	1	14,026	0.01%
2020/02/05	3	44.80	1	45.05	45.40	2	13,961	0.01%
2020/02/04	6	44.78	1	44.60	45.05	5	13,912	0.04%
2020/02/03	11	44.33	2	44.15	44.15	9	13,979	0.06%
2020/01/31	19	45.29	2	45.40	45.05	17	13,806	0.12%
2020/01/30	32	45.03	2	45.00	45.00	30	13,719	0.22%
2020/01/17	1	47.00	0	0.00	47.15	1	13,064	0.01%
2020/01/16	0	0.00	2	46.90	46.90	-2	12,986	-0.02%
2020/01/15	20	46.90	0	0.00	46.80	20	12,907	0.15%
2020/01/14	0	0.00	8	47.03	47.00	-8	12,838	-0.06%
2020/01/13	0	0.00	4	46.79	46.80	-4	12,734	-0.03%
2020/01/10	1	46.40	0	0.00	46.40	1	12,676	0.01%
2020/01/08	17	45.83	15	45.95	45.80	2	12,623	0.02%
2020/01/07	12	46.28	0	0.00	46.30	12	12,548	0.10%
2020/01/06	11	46.25	35	46.30	46.40	-24	12,563	-0.19%
2020/01/03	0	0.00	16	46.47	46.75	-16	12,558	-0.13%
2020/01/02	4	46.41	1	46.65	46.45	3	12,533	0.02%
2019/12/31	2	46.55	1	46.70	46.40	1	12,504	0.01%
2019/12/30	20	46.60	1	46.60	46.70	19	12,500	0.15%
2019/12/27	6	46.50	1	46.70	46.75	5	12,512	0.04%
2019/12/26	13	46.42	0	0.00	46.50	13	12,435	0.10%
2019/12/24	0	0.00	1	46.50	46.50	-1	12,542	-0.01%
2019/12/23	1	46.50	1	46.40	46.65	0	12,613	0.00%
2019/12/18	5	46.50	0	0.00	46.75	5	12,459	0.04%
2019/12/17	112	46.44	0	0.00	46.50	112	12,454	0.90%	大買/鉅額交易
2019/12/16	4	46.61	10	46.98	46.60	-6	12,268	-0.05%
2019/12/13	3	46.78	107	47.00	47.15	-104	12,136	-0.86%	大賣/鉅額交易
2019/12/12	10	46.05	13	46.06	46.05	-3	11,685	-0.03%
2019/12/11	0	0.00	4	45.96	45.95	-4	11,598	-0.03%
2019/12/09	0	0.00	3	45.35	45.45	-3	11,404	-0.03%
2019/12/05	0	0.00	7	45.32	45.50	-7	11,663	-0.06%
2019/12/04	5	44.60	0	0.00	44.80	5	11,452	0.04%
2019/12/03	1	44.75	0	0.00	44.90	1	11,512	0.01%
2019/12/02	20	44.50	6	44.70	44.80	14	11,513	0.12%
2019/11/29	13	44.87	0	0.00	44.80	13	11,431	0.11%
2019/11/28	7	45.42	0	0.00	45.40	7	11,208	0.06%
2019/11/27	3	45.88	10	46.00	45.85	-7	11,107	-0.06%
2019/11/26	1	46.30	10.4	46.34	46.00	-9.4	10,945	-0.09%
2019/11/25	1	45.85	21	45.98	46.10	-20	10,286	-0.19%
2019/11/22	0	0.00	1	45.30	45.30	-1	10,034	-0.01%
2019/11/21	5	45.04	0	0.00	45.05	5	10,041	0.05%
2019/11/20	2	45.20	0	0.00	45.45	2	9,948	0.02%
2019/11/19	1	45.35	0	0.00	45.55	1	9,880	0.01%
2019/11/18	10	45.28	2	45.60	45.60	8	9,831	0.08%
2019/11/15	2	45.10	0	0.00	45.30	2	9,898	0.02%
2019/11/14	0	0.00	2	45.30	45.10	-2	9,986	-0.02%
2019/11/13	13	45.51	0	0.00	45.30	13	10,209	0.13%
2019/11/08	0	0.00	0.3	45.55	45.60	-0.3	10,236	0.00%
2019/11/06	1	45.60	38	45.99	45.85	-37	9,873	-0.37%
2019/11/01	3	44.40	0	0.00	44.55	3	9,445	0.03%
2019/10/31	14	45.01	1	45.10	44.55	13	9,553	0.14%
2019/10/30	12	45.29	0	0.00	45.45	12	9,452	0.13%
2019/10/29	1	45.25	0	0.00	45.45	1	9,564	0.01%
2019/10/28	10	45.32	2	45.25	45.30	8	9,503	0.08%
2019/10/25	10	45.50	0	0.00	45.50	10	9,528	0.10%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	38	45.15	0	0.00	45.20	38	9,479	0.40%
2019/10/22	45	45.35	9	45.42	45.50	36	9,502	0.38%
2019/10/21	10	45.30	1	45.30	45.40	9	9,511	0.09%
2019/10/18	3	45.20	0	0.00	45.25	3	9,561	0.03%
2019/10/17	8	45.16	0	0.00	45.30	8	9,504	0.08%
2019/10/16	0	0.00	1	45.20	45.25	-1	9,499	-0.01%
2019/10/14	2	44.75	4	44.65	44.80	-2	9,512	-0.02%
2019/10/08	7	44.06	0	0.00	44.30	7	9,457	0.07%
2019/10/01	2	44.90	0	0.00	45.00	2	9,586	0.02%
2019/09/27	0	0.00	8	44.55	44.55	-8	9,708	-0.08%
2019/09/26	1	44.65	0	0.00	44.60	1	10,060	0.01%
2019/09/24	0	0.00	4	44.86	45.00	-4	10,405	-0.04%
2019/09/20	1	45.15	0	0.00	45.15	1	10,806	0.01%
2019/09/19	0	0.00	2	45.25	45.20	-2	10,757	-0.02%
2019/09/18	5	45.44	1	45.50	45.60	4	10,735	0.04%
2019/09/17	50	45.05	0	0.00	45.55	50	10,693	0.47%
2019/09/16	0	0.00	14	45.17	45.30	-14	10,762	-0.13%
2019/09/12	50	45.00	9	44.96	45.00	41	10,726	0.38%
2019/09/10	5	44.98	6	44.95	44.90	-1	10,813	-0.01%
2019/09/09	0	0.00	6	44.33	44.55	-6	10,670	-0.06%
2019/09/06	11	43.95	6	44.03	44.00	5	10,567	0.05%
2019/09/05	34	43.45	10	43.70	43.95	24	10,660	0.23%
2019/09/04	55	43.40	0	0.00	43.45	55	10,519	0.52%
2019/09/03	0	0.00	2	43.60	43.25	-2	10,585	-0.02%
2019/09/02	1	43.50	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	6	43.30	43.65	-6	10,756	-0.06%
2019/08/29	0	0.00	6	43.18	43.15	-6	10,797	-0.06%
2019/08/28	0.1	43.65	10	43.68	43.70	-9.9	10,818	-0.09%
2019/08/27	0	0.00	22	43.41	43.50	-22	10,851	-0.20%
2019/08/26	0	0.00	35	43.08	43.00	-35	10,789	-0.32%
2019/08/20	4	43.05	1	43.10	42.90	3	11,111	0.03%
2019/08/19	0	0.00	6	43.53	43.35	-6	11,128	-0.05%
2019/08/16	6	42.98	11	42.98	43.15	-5	11,048	-0.05%
2019/08/15	10	41.78	6	42.02	41.90	4	10,942	0.04%
2019/08/14	23	42.30	2	42.63	42.05	21	11,055	0.19%
2019/08/13	3	42.42	2	42.55	42.30	1	11,116	0.01%
2019/08/12	20	41.94	0	0.00	41.90	20	11,259	0.18%
2019/08/08	6	41.79	0	0.00	41.90	6	11,569	0.05%
2019/08/07	22	41.72	0	0.00	41.65	22	11,618	0.19%
2019/08/06	7	41.70	22	41.66	41.70	-15	11,901	-0.13%
2019/08/05	5	42.13	4.3	42.02	42.00	0.7	11,942	0.01%
2019/08/02	5	42.40	0	0.00	42.35	5	11,942	0.04%
2019/08/01	10	42.88	1	42.90	42.90	9	12,024	0.07%
2019/07/31	5	43.20	0	0.00	43.20	5	12,042	0.04%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/29	4	43.45	0	0.00	43.55	4	12,158	0.03%
2019/07/24	17	43.52	0	0.00	43.45	17	12,543	0.14%
2019/07/23	6	43.58	0	0.00	43.55	6	12,576	0.05%
2019/07/22	3	43.60	22	43.77	43.60	-19	12,563	-0.15%
2019/07/18	1	43.40	10	43.55	43.45	-9	12,590	-0.07%
2019/07/17	12	43.64	0	0.00	43.50	12	12,580	0.10%
2019/07/15	2	43.90	0	0.00	43.85	2	12,428	0.02%
2019/07/12	3	44.07	0	0.00	43.95	3	12,723	0.02%
2019/07/11	6	44.14	0	0.00	44.20	6	12,840	0.05%
2019/07/10	3	44.27	21	44.39	44.30	-18	13,018	-0.14%
2019/07/09	1	43.95	4	43.95	44.05	-3	13,055	-0.02%
2019/07/05	1	44.20	0	0.00	44.30	1	13,178	0.01%
2019/07/04	38	44.32	1	44.55	44.35	37	13,236	0.28%
2019/07/03	0	0.00	4	46.00	46.10	-4	13,177	-0.03%
2019/07/02	1	46.30	2	46.35	46.25	-1	13,031	-0.01%
2019/07/01	0	0.00	14	46.21	46.25	-14	12,781	-0.11%
2019/06/28	0	0.00	6	46.17	45.85	-6	12,611	-0.05%
2019/06/27	6	45.93	30	45.81	45.80	-24	12,572	-0.19%
2019/06/26	2	45.40	16	45.40	45.40	-14	12,505	-0.11%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/24	0	0.00	10	44.65	44.90	-10	12,607	-0.08%
2019/06/19	0	0.00	14	44.62	44.80	-14	12,755	-0.11%
2019/06/18	0	0.00	1	44.40	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	7	44.11	44.10	-7	12,868	-0.05%
2019/06/14	3	43.70	4	43.78	43.55	-1	13,091	-0.01%
2019/06/13	15	43.47	10	43.75	43.65	5	13,170	0.04%
2019/06/12	6	43.90	2	44.15	44.35	4	13,250	0.03%
2019/06/11	0	0.00	3	44.37	44.45	-3	13,372	-0.02%
2019/06/10	1	43.95	18	44.05	44.15	-17	13,370	-0.13%
2019/06/06	5	43.00	0	0.00	43.15	5	13,441	0.04%
2019/06/05	9	43.22	0	0.00	43.10	9	13,478	0.07%
2019/06/04	0	0.00	10	43.90	43.90	-10	13,470	-0.07%
2019/06/03	22	42.97	1	43.30	43.65	21	13,451	0.16%
2019/05/31	0	0.00	2	43.15	43.25	-2	13,432	-0.01%
2019/05/30	8	42.63	0	0.00	42.60	8	13,379	0.06%
2019/05/29	11	42.48	0	0.00	42.45	11	13,576	0.08%
2019/05/28	4	42.19	0	0.00	42.30	4	13,740	0.03%
2019/05/27	0	0.00	1	42.15	42.30	-1	13,665	-0.01%
2019/05/24	11	42.40	0	0.00	42.00	11	13,806	0.08%
2019/05/23	3	42.45	20	42.50	42.50	-17	13,755	-0.12%
2019/05/21	2	43.10	0	0.00	43.05	2	13,864	0.01%
2019/05/17	13	41.86	6	41.75	41.90	7	13,636	0.05%
2019/05/16	30	42.46	50	42.35	42.00	-20	13,498	-0.15%
2019/05/15	2	43.23	0	0.00	43.25	2	13,362	0.01%
2019/05/14	27	43.20	7	43.20	43.15	20	13,373	0.15%
2019/05/13	33	43.99	0	0.00	43.80	33	13,270	0.25%
2019/05/10	10	44.66	4	44.70	44.60	6	13,345	0.04%
2019/05/09	24	44.79	1	44.70	44.60	23	13,436	0.17%
2019/05/08	18	45.11	1	45.10	45.05	17	13,438	0.13%
2019/05/07	15	45.51	0	0.00	45.40	15	13,491	0.11%
2019/05/06	9	45.64	35	45.43	45.60	-26	13,686	-0.19%
2019/05/03	0	0.00	5	46.30	46.15	-5	13,628	-0.04%
2019/05/02	1	46.05	14	46.13	46.40	-13	13,506	-0.10%
2019/04/30	1	45.70	9	45.85	45.60	-8	13,422	-0.06%
2019/04/29	20.1	45.65	4	45.65	45.70	16.1	13,422	0.12%
2019/04/26	1	45.20	0	0.00	45.50	1	13,449	0.01%
2019/04/25	9	45.16	0	0.00	45.20	9	13,629	0.07%
2019/04/24	2	45.40	0	0.00	45.40	2	13,919	0.01%
2019/04/23	1	45.20	3	45.35	45.35	-2	14,182	-0.01%
2019/04/22	9	45.20	0	0.00	45.25	9	14,494	0.06%
2019/04/19	26	45.17	0	0.00	45.20	26	14,744	0.18%
2019/04/18	64	44.97	121	44.97	45.00	-57	14,768	-0.39%	大賣/
2019/04/17	17	45.15	0	0.00	45.20	17	14,610	0.12%
2019/04/16	16	45.25	19.7	45.32	45.30	-3.7	14,477	-0.03%
2019/04/15	3	45.83	0	45.70	45.70	3	14,346	0.02%
2019/04/12	4	45.60	3	45.70	45.70	1	14,335	0.01%
2019/04/11	8	45.89	0	0.00	45.55	8	14,325	0.06%
2019/04/10	12	45.50	15	45.45	45.50	-3	14,249	-0.02%
2019/04/09	4	45.70	0	0.00	45.75	4	14,189	0.03%
2019/04/08	35	45.54	46	45.40	45.35	-11	14,074	-0.08%
2019/04/03	15	45.95	2	46.05	46.00	13	13,801	0.09%
2019/04/02	4	46.00	0	0.00	46.00	4	13,773	0.03%
2019/04/01	12	45.78	2	46.10	45.60	10	13,728	0.07%
2019/03/29	4	45.04	0	45.85	46.00	4	13,562	0.03%
2019/03/28	6	44.75	0	0.00	45.10	6	13,404	0.04%
2019/03/27	21	45.08	0	0.00	44.95	21	13,331	0.16%
2019/03/26	15	45.49	4	45.50	45.50	11	13,224	0.08%
2019/03/25	24	45.66	14	45.68	45.55	10	13,349	0.07%
2019/03/22	2	46.43	1	46.80	46.40	1	13,166	0.01%
2019/03/21	1	46.80	1	46.95	46.90	0	13,054	0.00%
2019/03/20	0	0.00	56	47.10	47.15	-56	13,050	-0.43%
2019/03/19	6	46.64	48	46.80	46.95	-42	12,850	-0.33%
2019/03/18	4	45.90	6	45.73	46.00	-2	12,664	-0.02%
2019/03/15	1	45.20	1	45.30	45.25	0	12,582	0.00%
2019/03/14	4	45.31	1	45.50	45.25	3	12,452	0.02%
2019/03/13	7	45.29	0	0.00	45.25	7	12,434	0.06%
2019/03/11	6	44.58	2	44.65	44.50	4	12,436	0.03%
2019/03/08	4	44.70	0	0.00	44.70	4	12,490	0.03%
2019/03/07	0	0.00	17	45.10	45.10	-17	12,623	-0.13%
2019/03/06	0	0.00	13	45.22	45.15	-13	12,732	-0.10%
2019/03/05	0	0.00	4	45.15	45.10	-4	12,846	-0.03%
2019/03/04	19	44.73	30	44.93	45.15	-11	12,921	-0.09%
2019/02/27	0	0.00	24	45.29	45.50	-24	12,758	-0.19%
2019/02/26	5	45.46	6	45.51	45.45	-1	12,558	-0.01%
2019/02/22	9	45.00	0	0.00	45.00	9	12,147	0.07%
2019/02/21	3	45.00	0	0.00	45.10	3	12,083	0.02%
2019/02/20	8	45.05	2	45.05	45.05	6	12,003	0.05%
2019/02/19	3	44.85	0.2	44.95	44.85	2.8	11,846	0.02%
2019/02/15	2	44.55	0	0.00	44.40	2	11,767	0.02%
2019/02/14	30	44.76	0	0.00	44.50	30	11,660	0.26%
2019/02/13	18	44.52	0	0.00	44.60	18	11,458	0.16%
2019/02/12	7	44.30	20	44.30	44.30	-13	11,447	-0.11%
2019/02/11	8	44.34	0	0.00	44.15	8	11,317	0.07%
2019/01/30	3	44.55	0	0.00	44.55	3	11,181	0.03%
2019/01/29	2	44.60	10	44.75	44.75	-8	11,121	-0.07%
2019/01/28	22	44.40	10	44.60	44.60	12	10,954	0.11%
2019/01/25	5	44.02	0	0.00	44.00	5	10,827	0.05%
2019/01/24	7	44.09	0	0.00	44.05	7	10,643	0.07%
2019/01/23	2	44.30	0	0.00	44.30	2	10,634	0.02%
2019/01/22	10	44.25	0	0.00	44.25	10	10,710	0.09%
2019/01/21	0	0.00	10	44.30	44.30	-10	10,736	-0.09%
2019/01/18	12	44.02	0	0.00	44.15	12	10,904	0.11%
2019/01/17	2	43.98	5	44.00	44.05	-3	11,002	-0.03%
2019/01/16	75	44.14	0	0.00	44.00	75	10,922	0.69%
2019/01/15	5	44.59	20	44.50	44.60	-15	10,614	-0.14%
2019/01/14	15	45.06	6	45.05	45.00	9	10,342	0.09%
2019/01/11	1	46.10	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	4	46.76	47.05	-4	10,011	-0.04%
2019/01/08	9	45.85	0	0.00	45.70	9	9,975	0.09%
2019/01/07	5	45.89	0	0.00	45.95	5	10,273	0.05%
2019/01/04	4	45.25	0	0.00	45.30	4	10,445	0.04%
2019/01/03	8	45.84	0	0.00	45.80	8	10,903	0.07%
2019/01/02	6	46.32	0	0.00	46.10	6	11,063	0.05%
2018/12/28	6	46.90	0	0.00	47.05	6	11,114	0.05%
2018/12/26	2	46.60	0	0.00	46.50	2	11,549	0.02%
2018/12/25	3	46.30	0	0.00	46.50	3	11,742	0.03%
2018/12/24	11	46.63	5	46.70	46.85	6	11,927	0.05%
2018/12/21	4	46.91	0	0.00	47.30	4	12,410	0.03%
2018/12/20	4	47.00	0	0.00	47.05	4	12,555	0.03%
2018/12/19	7	47.03	0	0.00	47.30	7	12,580	0.06%
2018/12/18	4	47.10	0	0.00	47.05	4	12,666	0.03%
2018/12/14	5	47.53	0	0.00	47.45	5	13,129	0.04%
2018/12/13	10	47.85	0	0.00	48.05	10	13,081	0.08%
2018/12/12	1	47.45	0	0.00	47.55	1	13,095	0.01%
2018/12/11	4	47.25	0	0.00	47.25	4	13,061	0.03%
2018/12/10	8	47.44	0	0.00	47.50	8	12,977	0.06%
2018/12/06	22	47.98	0	0.00	48.00	22	12,897	0.17%
2018/12/04	3	48.63	0	0.00	48.75	3	12,872	0.02%
2018/12/03	2	49.15	0	0.00	49.15	2	12,840	0.02%
2018/11/30	4	48.50	0	0.00	48.80	4	12,724	0.03%
2018/11/29	2	48.68	0	0.00	48.60	2	12,537	0.02%
2018/11/28	15	48.95	0.5	49.15	48.85	14.5	12,400	0.12%
2018/11/27	66	49.31	20.1	49.25	49.10	45.9	12,281	0.37%
2018/11/26	1	49.95	0	0.00	49.90	1	12,278	0.01%
2018/11/23	0	0.00	0.8	50.20	50.10	-0.8	12,218	-0.01%
2018/11/19	0	0.00	3	51.50	51.50	-3	12,437	-0.02%
2018/11/16	0	0.00	8	51.40	51.10	-8	12,391	-0.06%
2018/11/15	0.9	50.70	0	0.00	51.10	0.9	12,432	0.01%
2018/11/09	0	0.00	1	50.70	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	11	50.80	50.90	-11	12,772	-0.09%
2018/11/07	2	50.10	3	50.07	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	13	49.52	49.80	-13	12,719	-0.10%
2018/11/05	0	0.00	20	48.93	49.20	-20	12,683	-0.16%
2018/11/02	1	48.20	0	0.00	48.90	1	12,682	0.01%
2018/11/01	10	48.00	0	0.00	48.30	10	12,704	0.08%
2018/10/31	3	47.95	0	0.00	48.45	3	12,664	0.02%
2018/10/29	3	46.75	3	46.85	46.90	0	12,550	0.00%
2018/10/26	4	47.34	0	0.00	47.10	4	12,485	0.03%
2018/10/25	1	48.40	0	0.00	48.00	1	12,226	0.01%
2018/10/24	1	49.10	0.3	49.40	49.15	0.7	12,250	0.01%
2018/10/23	20	49.50	0	0.00	49.55	20	12,184	0.16%
2018/10/17	0	0.00	2	49.75	49.75	-2	12,384	-0.02%
2018/10/16	0	0.00	5	49.80	49.70	-5	12,337	-0.04%
2018/10/15	2	50.20	5	49.80	49.95	-3	12,269	-0.02%
2018/10/12	8	49.22	0	0.00	50.10	8	12,013	0.07%
2018/10/11	2	49.98	6	50.01	49.65	-4	11,865	-0.03%
2018/10/09	2	52.00	0	0.00	51.50	2	11,377	0.02%
2018/10/08	10	51.40	0	0.00	51.60	10	11,184	0.09%
2018/10/04	0	0.00	30	51.53	51.60	-30	10,810	-0.28%
2018/10/02	10	51.80	0	0.00	52.10	10	10,636	0.09%
2018/10/01	0	0.00	5	52.40	52.50	-5	10,512	-0.05%
2018/09/28	5	51.50	0	0.00	51.80	5	10,484	0.05%
2018/09/27	0	0.00	65	51.61	51.90	-65	10,330	-0.63%
2018/09/26	3	51.00	72	51.10	51.00	-69	10,162	-0.68%
2018/09/25	4	51.20	9	51.38	51.10	-5	10,326	-0.05%
2018/09/21	4	50.90	9	51.20	51.10	-5	10,288	-0.05%
2018/09/20	1	50.50	49	50.54	50.40	-48	9,862	-0.49%
2018/09/19	2	50.00	0	0.00	50.30	2	9,754	0.02%
2018/09/18	0	0.00	10	50.10	50.00	-10	9,957	-0.10%
2018/09/17	0	0.00	10	50.20	50.00	-10	10,140	-0.10%
2018/09/14	0	0.00	31	50.10	50.10	-31	10,481	-0.30%
2018/09/13	20	49.98	15	49.93	49.90	5	10,634	0.05%
2018/09/11	36	49.53	0	0.00	49.80	36	11,015	0.33%
2018/09/10	5	49.46	0	0.00	49.40	5	11,238	0.04%
2018/09/07	5	49.52	0	0.00	49.50	5	11,443	0.04%
2018/09/06	12	50.28	0	0.00	50.10	12	11,466	0.10%
2018/09/05	3	50.40	0	0.00	50.20	3	11,510	0.03%
2018/09/04	0	0.00	2	51.00	50.90	-2	11,548	-0.02%
2018/09/03	2	50.50	0	0.00	50.60	2	11,551	0.02%
2018/08/31	3	50.70	0	0.00	50.90	3	11,622	0.03%
2018/08/29	0	0.00	102	50.60	50.90	-102	11,686	-0.87%	大賣/鉅額交易
2018/08/28	1	50.70	0	0.00	50.80	1	11,740	0.01%
2018/08/27	0	0.00	1	50.10	50.70	-1	11,774	-0.01%
2018/08/24	2	49.90	0	0.00	49.85	2	11,640	0.02%
2018/08/23	9	50.00	0	0.00	50.10	9	11,918	0.08%
2018/08/22	100.1	50.10	1.5	50.03	50.10	98.6	12,211	0.81%
2018/08/17	6	49.83	0	0.00	49.90	6	12,024	0.05%
2018/08/16	2	49.65	1	49.70	49.70	1	11,979	0.01%
2018/08/15	5	50.20	0	0.00	50.10	5	11,943	0.04%
2018/08/14	1	50.10	0	0.00	50.30	1	12,078	0.01%
2018/08/13	4	50.18	39.5	50.17	50.10	-35.5	12,264	-0.29%
2018/08/09	0	0.00	5	50.70	50.40	-5	12,483	-0.04%
2018/08/08	0	0.00	1	50.90	50.70	-1	12,640	-0.01%
2018/08/07	0	0.00	1	50.60	50.50	-1	12,772	-0.01%
2018/08/02	2	50.50	0	0.00	50.20	2	13,141	0.02%
2018/08/01	2	50.90	0	0.00	51.00	2	13,112	0.02%
2018/07/30	1	50.20	0	0.00	50.40	1	12,966	0.01%
2018/07/27	1	50.00	5	50.20	50.20	-4	13,116	-0.03%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/25	4	50.30	0	0.00	50.20	4	13,156	0.03%
2018/07/24	15	50.36	0	0.00	50.30	15	13,149	0.11%
2018/07/18	114	50.83	0	0.00	50.80	114	13,137	0.87%	大買/鉅額交易
2018/07/17	0	0.00	3	50.70	50.80	-3	13,139	-0.02%
2018/07/16	21	50.99	0	0.00	50.70	21	13,165	0.16%
2018/07/13	3	50.70	1	50.90	51.00	2	13,230	0.02%
2018/07/12	0	0.00	8	50.60	50.70	-8	13,283	-0.06%
2018/07/11	4	49.95	3	49.95	50.30	1	13,360	0.01%
2018/07/09	0	0.00	6.1	50.00	50.10	-6.1	13,363	-0.05%
2018/07/06	9	49.19	0	0.00	49.45	9	13,375	0.07%
2018/07/05	11	49.63	0	0.00	49.80	11	13,409	0.08%
2018/07/04	3	49.97	5	50.00	50.00	-2	13,615	-0.01%
2018/07/03	5	50.07	0	0.00	50.00	5	13,638	0.04%
2018/07/02	0.8	50.50	0	0.00	50.30	0.8	13,535	0.01%
2018/06/29	8	50.75	0	0.00	51.10	8	13,434	0.06%
2018/06/27	7	50.60	0	0.00	50.50	7	13,279	0.05%
2018/06/26	5	51.14	0	0.00	50.90	5	13,056	0.04%
2018/06/25	10	53.31	4	53.30	53.20	6	12,832	0.05%
2018/06/22	0.1	53.70	5	53.62	53.70	-4.9	12,586	-0.04%
2018/06/21	0	0.00	25.1	54.09	53.90	-25.1	12,476	-0.20%
2018/06/20	0	0.00	9	53.64	53.70	-9	12,714	-0.07%
2018/06/19	0	0.00	64	53.60	53.00	-64	12,672	-0.51%
2018/06/14	1	53.20	0.3	52.90	52.90	0.7	12,213	0.01%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	5	53.78	53.50	-5	12,349	-0.04%
2018/06/11	60	53.80	2.2	53.69	53.70	57.8	12,305	0.47%
2018/06/08	0	0.00	101	53.79	53.80	-101	12,317	-0.82%	大賣/鉅額交易
2018/06/07	0	0.00	5	53.72	54.00	-5	12,354	-0.04%
2018/06/06	5	53.30	6	53.28	53.30	-1	12,473	-0.01%
2018/06/05	0	0.00	0.8	52.70	53.00	-0.8	12,369	-0.01%
2018/06/04	99	52.64	11.2	52.41	52.80	87.8	12,333	0.71%
2018/06/01	10	51.80	0	0.00	51.80	10	12,348	0.08%
2018/05/30	4	51.28	0	0.00	51.20	4	12,242	0.03%
2018/05/29	8	52.84	5	52.90	52.80	3	12,296	0.02%
2018/05/28	0	0.00	11	53.50	53.30	-11	12,441	-0.09%
2018/05/23	0	0.00	7	53.70	53.30	-7	12,693	-0.06%
2018/05/22	0	0.00	5	53.60	53.70	-5	12,665	-0.04%
2018/05/21	0	0.00	1	53.30	53.20	-1	12,638	-0.01%
2018/05/18	12	52.80	6	52.80	52.90	6	12,560	0.05%
2018/05/17	4	52.80	1	52.70	52.50	3	12,527	0.02%
2018/05/16	1	51.80	4	52.15	52.20	-3	12,388	-0.02%
2018/05/15	8	51.60	0	0.00	51.20	8	12,430	0.06%
2018/05/14	8	51.78	2	51.80	51.80	6	12,756	0.05%
2018/05/11	7	51.49	3	51.53	51.80	4	12,840	0.03%
2018/05/10	0	0.00	1	51.10	51.00	-1	12,734	-0.01%
2018/05/07	0	0.00	1	50.30	50.30	-1	12,889	-0.01%
2018/05/04	2	50.25	2	50.20	50.10	0	12,970	0.00%
2018/05/03	1	50.40	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	78	51.27	51.30	-78	13,013	-0.60%
2018/04/30	14	50.76	3	50.97	51.00	11	13,175	0.08%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	50	50.10	0	0.00	50.30	50	13,266	0.38%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/17	2	50.00	1	49.95	49.95	1	14,128	0.01%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/12	2	51.10	10	51.30	51.00	-8	14,474	-0.06%
2018/04/11	0	0.00	5	51.34	51.00	-5	14,669	-0.03%
2018/04/10	0.1	50.80	2	51.00	51.00	-1.9	14,659	-0.01%
2018/04/09	3	49.97	0	0.00	50.30	3	14,670	0.02%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/04/02	3	50.10	0	0.00	50.10	3	14,519	0.02%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/29	17	50.19	0	0.00	50.10	17	14,706	0.12%
2018/03/27	3	50.40	0	0.00	50.70	3	14,619	0.02%
2018/03/26	1	50.30	5	50.40	50.40	-4	14,557	-0.03%
2018/03/23	19	50.37	0	0.00	50.30	19	14,657	0.13%
2018/03/19	1	51.30	30	51.40	51.60	-29	14,353	-0.20%
2018/03/16	1	51.10	1	50.90	51.70	0	14,383	0.00%
2018/03/14	1	51.60	0	0.00	51.60	1	14,138	0.01%
2018/03/12	2	51.70	4	51.48	51.80	-2	14,194	-0.01%
2018/03/08	2	50.50	0	0.00	50.40	2	14,429	0.01%
2018/03/07	0	0.00	1	50.70	50.30	-1	14,758	-0.01%
2018/03/05	9	50.19	0	0.00	50.10	9	15,600	0.06%
2018/03/02	37	51.00	1	50.80	50.80	36	15,494	0.23%
2018/03/01	4	51.80	0	0.00	52.20	4	15,358	0.03%
2018/02/27	0	0.00	8	52.49	52.20	-8	15,405	-0.05%
2018/02/26	12	52.27	0	0.00	52.20	12	15,360	0.08%
2018/02/23	0	0.00	2	52.05	52.30	-2	15,567	-0.01%
2018/02/22	2	51.70	150	51.20	51.80	-148	16,252	-0.91%	大賣/鉅額交易
2018/02/21	3	51.50	53	51.31	51.90	-50	16,922	-0.30%
2018/02/12	6	50.97	0	0.00	51.00	6	16,782	0.04%
2018/02/09	8	49.88	3	50.07	50.20	5	16,786	0.03%
2018/02/08	1	50.90	0	0.00	50.60	1	16,607	0.01%
2018/02/07	6	51.02	34	50.72	50.20	-28	16,574	-0.17%
2018/02/06	47	49.49	4	49.50	49.20	43	16,301	0.26%
2018/02/05	3	52.10	0	0.00	52.10	3	15,858	0.02%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/02/01	1	53.70	0	0.00	54.00	1	15,579	0.01%
2018/01/31	1	53.20	16	53.09	54.20	-15	15,496	-0.10%
2018/01/30	4	53.28	0	0.00	53.10	4	15,396	0.03%
2018/01/29	0	0.00	71	53.41	54.00	-71	15,380	-0.46%
2018/01/26	0	0.00	2	53.40	53.20	-2	15,407	-0.01%
2018/01/25	0	0.00	14	53.29	53.40	-14	15,563	-0.09%
2018/01/24	5	52.94	353	53.00	52.80	-348	15,373	-2.26%	大賣/鉅額交易
2018/01/23	1	53.80	0	0.00	54.00	1	15,235	0.01%
2018/01/22	0	0.00	3	53.77	54.10	-3	15,357	-0.02%
2018/01/19	3	53.50	0	0.00	53.90	3	15,384	0.02%
2018/01/18	3	53.80	11	54.10	53.80	-8	15,268	-0.05%
2018/01/17	1	54.10	1	54.20	54.20	0	15,074	0.00%
2018/01/16	0	0.00	2	54.60	54.80	-2	14,907	-0.01%
2018/01/15	3	54.10	6	54.07	54.10	-3	14,546	-0.02%
2018/01/12	1	53.10	0	0.00	53.20	1	14,299	0.01%
2018/01/11	0	0.00	8	53.00	53.00	-8	14,227	-0.06%
2018/01/10	2	53.10	33	53.02	53.00	-31	14,236	-0.22%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/08	1	52.50	10	52.50	52.50	-9	13,984	-0.06%
2018/01/05	20	52.25	16	51.99	52.20	4	13,900	0.03%
2018/01/04	2	51.60	3	51.53	51.90	-1	13,779	-0.01%
2018/01/03	5	51.40	22	51.32	51.50	-17	13,865	-0.12%
2018/01/02	0	0.00	3.2	50.80	51.00	-3.2	13,535	-0.02%