富邦金 (2881)-第一金-光復券商分點個股進出

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
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014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－第一金-光復券商分點個股進出

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

第一金-光復券商分點個股進出
第一金-光復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
2024/05/14	0	71.00	0	0.00	71.20	0	15,585	0.00%
2024/05/13	0.1	71.30	0.1	71.20	71.50	-0.1	15,535	0.00%
2024/05/10	4.3	71.30	3.1	71.42	71.80	1.2	15,359	0.01%
2024/05/09	1	69.80	0.2	70.20	69.90	0.9	14,925	0.01%
2024/05/07	1	69.80	0.2	69.90	69.90	0.8	14,815	0.01%
2024/05/06	1	69.80	5.4	69.87	70.00	-4.4	14,722	-0.03%
2024/05/03	0.1	69.00	5	69.40	69.00	-4.9	14,643	-0.03%
2024/05/02	0	0.00	0.3	69.20	69.00	-0.3	14,623	0.00%
2024/04/30	2	69.50	6	69.40	69.10	-4	14,584	-0.03%
2024/04/29	1	68.90	5.1	68.87	69.40	-4.1	14,502	-0.03%
2024/04/26	0.2	67.99	22	67.87	67.60	-21.8	14,280	-0.15%
2024/04/24	0.1	67.10	10	67.05	66.80	-9.9	14,297	-0.07%
2024/04/23	0	0.00	11	66.45	66.30	-11	14,674	-0.07%
2024/04/22	0	0.00	5	66.10	66.20	-5	14,818	-0.03%
2024/04/19	17.5	65.01	1	65.10	65.00	16.5	14,682	0.11%
2024/04/17	103	65.80	0	66.30	66.00	103	14,158	0.73%	大買/鉅額交易
2024/04/16	11.3	66.39	101	66.29	65.70	-89.7	14,009	-0.64%	大賣/
2024/04/15	0	67.40	0	67.70	67.40	0	13,715	0.00%
2024/04/12	13.1	67.89	0.2	68.00	67.80	12.9	13,827	0.09%
2024/04/11	23	68.30	8	68.24	68.40	15	13,737	0.11%
2024/04/10	2	69.20	0	0.00	69.20	2	13,540	0.01%
2024/04/09	0	0.00	2.4	69.75	70.00	-2.4	13,590	-0.02%
2024/04/08	4.1	68.36	4	68.70	68.70	0.1	13,482	0.00%
2024/04/03	5	68.82	0	0.00	68.60	5	13,479	0.04%
2024/04/02	2	69.30	0	0.00	69.50	2	13,362	0.01%
2024/03/29	0	0.00	26	69.79	69.70	-26	13,366	-0.19%
2024/03/28	3	69.20	0	0.00	69.30	3	13,306	0.02%
2024/03/27	10	69.50	3	69.80	69.80	7	13,244	0.05%
2024/03/26	0	0.00	3	69.50	69.60	-3	13,283	-0.02%
2024/03/25	0	69.10	0	69.10	69.00	0	13,373	0.00%
2024/03/22	6	69.48	0	0.00	69.60	6	13,255	0.05%
2024/03/21	6	70.15	4	70.47	70.70	2	13,122	0.02%
2024/03/20	0	69.70	0	0.00	69.60	0	13,290	0.00%
2024/03/19	0	0.00	0.2	69.51	69.80	-0.2	13,945	0.00%
2024/03/15	0	69.35	2	69.30	69.60	-2	13,747	-0.01%
2024/03/14	0	0.00	11.2	70.35	70.70	-11.2	13,274	-0.08%
2024/03/13	0	0.00	0.5	69.40	69.90	-0.5	13,016	0.00%
2024/03/12	2	69.65	7	69.50	69.70	-5	13,025	-0.04%
2024/03/11	0	0.00	5	69.40	69.20	-5	12,911	-0.04%
2024/03/08	0	0.00	4.3	68.80	69.20	-4.3	12,838	-0.03%
2024/03/07	0	0.00	13	67.99	68.10	-13	12,575	-0.10%
2024/03/06	0	0.00	0	67.40	67.30	0	12,463	0.00%
2024/03/05	0.4	67.30	0	0.00	67.30	0.4	12,754	0.00%
2024/03/04	1	67.80	10	67.20	67.40	-9	12,816	-0.07%
2024/03/01	0	67.40	0	0.00	67.40	0	12,878	0.00%
2024/02/29	10	68.10	0.3	67.48	68.00	9.7	12,846	0.08%
2024/02/27	26	66.88	2.3	66.74	66.90	23.7	12,588	0.19%
2024/02/26	0	0.00	3.9	66.71	66.90	-3.9	12,529	-0.03%
2024/02/23	0	0.00	4	66.73	66.60	-4	12,538	-0.03%
2024/02/22	0	0.00	5	66.50	66.50	-5	12,925	-0.04%
2024/02/21	9	66.04	5	66.40	66.30	4	13,007	0.03%
2024/02/20	0	0.00	3.7	66.36	66.50	-3.7	13,092	-0.03%
2024/02/19	0	0.00	1	66.00	66.10	-1	13,089	-0.01%
2024/02/16	27.2	65.88	5	65.82	65.90	22.2	13,316	0.17%
2024/02/15	5	65.50	4	65.53	65.30	1	13,218	0.01%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/02/02	1	64.60	2.2	64.78	64.90	-1.2	12,851	-0.01%
2024/02/01	0	0.00	3	64.70	64.80	-3	12,788	-0.02%
2024/01/31	0	0.00	3	64.33	64.50	-3	12,743	-0.02%
2024/01/30	4	64.50	1	64.90	64.30	3	12,664	0.02%
2024/01/29	0.2	64.60	13.6	64.79	64.80	-13.4	12,620	-0.11%
2024/01/26	0	64.60	12	64.73	64.80	-12	12,633	-0.09%
2024/01/25	0	0.00	10	64.49	64.60	-10	12,627	-0.08%
2024/01/24	0	0.00	13	64.42	64.40	-13	12,680	-0.10%
2024/01/23	0	0.00	4	63.75	63.90	-4	12,652	-0.03%
2024/01/22	4	63.05	1	63.40	63.20	3	12,692	0.02%
2024/01/19	4	62.48	0	63.20	63.00	4	12,624	0.03%
2024/01/18	8	62.34	37.6	61.95	62.30	-29.6	12,575	-0.24%
2024/01/17	1.2	62.42	0	0.00	62.30	1.2	12,378	0.01%
2024/01/16	23	63.31	10	63.20	63.20	13	12,011	0.11%
2024/01/15	6	64.17	0	0.00	64.10	6	11,979	0.05%
2024/01/12	0	0.00	0.2	64.00	64.10	-0.2	12,266	0.00%
2024/01/11	1	64.00	0	0.00	63.90	1	12,340	0.01%
2024/01/09	0.5	64.00	0	0.00	64.00	0.5	12,669	0.00%
2024/01/08	5	64.70	2.1	64.49	64.10	2.9	12,707	0.02%
2024/01/05	5	63.16	0.4	63.50	63.20	4.6	12,586	0.04%
2024/01/04	8	63.53	0	0.00	63.50	8	12,612	0.06%
2024/01/03	4	63.73	1	63.60	63.70	3	12,742	0.02%
2024/01/02	1	64.30	2	64.40	64.60	-1	12,604	-0.01%
2023/12/29	0	0.00	12	64.69	64.80	-12	12,693	-0.09%
2023/12/28	0	0.00	47.9	64.72	64.90	-47.9	12,834	-0.37%
2023/12/27	0	0.00	3.1	64.56	64.60	-3.1	12,812	-0.02%
2023/12/26	0	0.00	0	64.06	64.30	0	12,796	0.00%
2023/12/22	5	63.36	0	0.00	63.50	5	12,920	0.04%
2023/12/21	6	63.30	0	63.40	63.40	6	13,057	0.05%
2023/12/19	7	63.86	0	0.00	63.90	7	13,026	0.05%
2023/12/18	0	64.20	0.1	64.30	64.50	0	13,092	0.00%
2023/12/15	0.2	65.00	3	65.13	65.10	-2.8	13,080	-0.02%
2023/12/14	0	0.00	17	64.80	65.20	-17	12,662	-0.13%
2023/12/13	3.2	62.74	0	0.00	62.90	3.2	11,823	0.03%
2023/12/12	0	0.00	0	62.90	63.10	0	11,987	0.00%
2023/12/11	1	63.00	15	62.80	62.90	-14	11,981	-0.12%
2023/12/08	3	62.91	0	0.00	63.20	3	11,956	0.03%
2023/12/07	10	62.78	0	0.00	63.20	10	11,888	0.08%
2023/12/06	3	63.80	2	63.70	63.80	1	11,678	0.01%
2023/12/05	2	63.90	0	0.00	64.10	2	11,639	0.02%
2023/12/01	5	63.74	0	0.00	63.80	5	11,614	0.04%
2023/11/30	0	63.90	0	0.00	64.40	0	11,635	0.00%
2023/11/29	3	63.77	0.3	63.72	63.70	2.8	11,359	0.02%
2023/11/28	0	0.00	0	63.90	63.90	0	11,377	0.00%
2023/11/27	9	63.62	0	0.00	63.50	9	11,505	0.08%
2023/11/24	2	63.90	0	63.90	63.90	2	11,496	0.02%
2023/11/22	0	0.00	53	64.47	64.60	-53	11,573	-0.46%
2023/11/21	0	0.00	8.4	64.54	64.90	-8.4	11,556	-0.07%
2023/11/20	0	0.00	9	63.50	63.50	-9	11,121	-0.08%
2023/11/17	0	0.00	1.2	63.07	63.20	-1.2	11,019	-0.01%
2023/11/16	0	0.00	2	62.80	62.90	-2	10,907	-0.02%
2023/11/15	0	0.00	14	62.54	62.70	-14	10,849	-0.13%
2023/11/14	0	0.00	7	61.81	61.70	-7	10,586	-0.07%
2023/11/13	0	0.00	0.8	61.51	61.70	-0.8	10,655	-0.01%
2023/11/10	2	61.40	0	0.00	61.50	2	10,782	0.02%
2023/11/09	0	0.00	3	61.63	61.70	-3	11,043	-0.03%
2023/11/08	0	0.00	10	61.60	61.70	-10	11,345	-0.09%
2023/11/07	0.1	61.40	0	0.00	61.50	0.1	11,421	0.00%
2023/11/06	1	61.50	135	61.55	61.50	-134	11,533	-1.16%	大賣/鉅額交易
2023/11/03	1	60.90	0.1	61.10	61.30	0.9	11,525	0.01%
2023/11/02	0	0.00	2	60.80	60.90	-2	11,606	-0.02%
2023/11/01	2	60.00	0.1	60.00	60.00	1.9	11,598	0.02%
2023/10/31	0.1	59.90	0.1	60.00	60.10	-0.1	11,596	0.00%
2023/10/30	0	0.00	3	60.30	59.80	-3	11,953	-0.03%
2023/10/24	0.1	59.80	0	60.00	59.90	0.1	12,831	0.00%
2023/10/23	4.4	59.88	0.1	59.90	59.90	4.3	12,972	0.03%
2023/10/20	3	59.63	10.7	59.83	60.70	-7.7	12,837	-0.06%
2023/10/19	5	61.10	0	0.00	61.00	5	12,622	0.04%
2023/10/18	1	61.00	3.6	61.23	61.40	-2.6	12,692	-0.02%
2023/10/17	5	61.20	104	61.00	61.30	-99	12,598	-0.79%	大賣/
2023/10/16	0	0.00	0.1	61.20	61.00	-0.1	13,008	0.00%
2023/10/13	2	60.90	0	0.00	60.90	2	13,435	0.01%
2023/10/12	3	61.17	0	0.00	61.70	3	13,830	0.02%
2023/10/11	0	0.00	0.1	61.30	61.60	-0.1	13,883	0.00%
2023/10/05	1	59.90	0	0.00	60.50	1	14,091	0.01%
2023/10/04	7.2	59.83	20	59.95	59.70	-12.8	14,204	-0.09%
2023/10/03	2.1	60.40	0	0.00	60.50	2.1	14,058	0.01%
2023/10/02	1	60.70	0	0.00	60.80	1	14,187	0.01%
2023/09/27	0	0.00	0	60.50	60.60	0	14,373	0.00%
2023/09/26	1.1	60.80	60	60.52	60.60	-58.9	14,355	-0.41%
2023/09/22	10	61.22	1.1	61.33	61.00	8.9	14,276	0.06%
2023/09/21	6.3	61.31	0	61.50	61.40	6.2	14,252	0.04%
2023/09/20	7	62.00	1.1	62.40	62.10	5.9	14,145	0.04%
2023/09/19	0	62.80	0	0.00	62.60	0	14,108	0.00%
2023/09/18	0	0.00	0.1	62.70	62.80	-0.1	14,238	0.00%
2023/09/14	1	62.60	3	62.70	62.90	-2	14,131	-0.01%
2023/09/13	10	62.42	1	62.40	62.40	9	14,265	0.06%
2023/09/12	21	61.99	0.7	62.07	62.10	20.4	14,457	0.14%
2023/09/11	0	0.00	0.8	61.89	61.90	-0.8	14,442	-0.01%
2023/09/07	4	61.20	0	0.00	61.20	4	14,888	0.03%
2023/09/06	4.4	61.48	0	0.00	61.40	4.4	14,932	0.03%
2023/09/05	4	61.88	0	0.00	61.80	4	14,867	0.03%
2023/09/04	5	62.30	1.7	62.51	62.20	3.3	15,154	0.02%
2023/09/01	2.8	64.71	2.1	64.27	64.80	0.7	15,252	0.00%
2023/08/31	31.2	64.04	44.1	64.26	63.60	-12.9	15,202	-0.08%
2023/08/30	19	64.36	1	64.70	64.50	18	15,332	0.12%
2023/08/29	0	0.00	4	64.10	64.40	-4	15,360	-0.03%
2023/08/28	0	0.00	10	63.88	64.10	-10	15,470	-0.06%
2023/08/25	15.2	62.59	0	0.00	62.80	15.2	15,792	0.10%
2023/08/24	57	63.08	6	63.25	63.30	51	15,792	0.32%
2023/08/23	1	62.80	2	63.10	62.80	-1	15,914	-0.01%
2023/08/22	5.1	63.19	0	0.00	62.80	5.1	15,989	0.03%
2023/08/21	5	62.60	23	63.00	63.10	-18	16,090	-0.11%
2023/08/18	4	62.50	25	62.40	62.40	-21	16,100	-0.13%
2023/08/17	18.1	62.16	0	0.00	62.50	18.1	16,188	0.11%
2023/08/16	5	62.70	41	62.41	62.50	-36	16,093	-0.22%
2023/08/15	13.1	63.25	0	0.00	63.50	13.1	16,282	0.08%
2023/08/14	42	63.90	120	64.09	63.90	-78	16,421	-0.47%	大賣/
2023/08/11	13	65.65	1	65.80	65.40	12	16,400	0.07%
2023/08/10	0	0.00	0	65.50	65.40	0	16,416	0.00%
2023/08/08	2	65.15	0	0.00	65.20	2	16,380	0.01%
2023/08/04	8	64.86	0	0.00	64.80	8	16,316	0.05%
2023/08/02	4	65.00	1.2	65.32	65.10	2.8	16,297	0.02%
2023/08/01	5	65.22	0	0.00	66.50	5	15,960	0.03%
2023/07/31	10	65.79	3	66.30	65.50	7	15,665	0.04%
2023/07/28	16	65.38	30.1	65.07	65.40	-14.1	15,362	-0.09%
2023/07/27	10	65.70	1.1	65.29	65.50	8.9	15,296	0.06%
2023/07/26	0	0.00	4	64.13	64.50	-4	15,046	-0.03%
2023/07/25	0	0.00	1	63.00	62.90	-1	15,020	-0.01%
2023/07/24	1	62.60	0	0.00	62.60	1	15,005	0.01%
2023/07/21	6	62.98	0	0.00	63.00	6	15,021	0.04%
2023/07/20	1	63.80	3	63.40	63.50	-2	14,889	-0.01%
2023/07/19	3	65.23	3	65.30	64.80	0	14,630	0.00%
2023/07/18	0	65.40	11.9	65.48	65.60	-11.9	14,191	-0.08%
2023/07/17	0.4	64.70	52	63.94	65.00	-51.6	13,720	-0.38%
2023/07/14	45	62.37	2	62.10	62.50	43	13,211	0.33%
2023/07/13	16	61.84	0.6	61.90	61.70	15.4	13,027	0.12%
2023/07/12	47.2	61.60	3.4	61.88	62.00	43.8	12,912	0.34%
2023/07/11	13	61.35	2	61.45	61.40	11	12,824	0.09%
2023/07/10	1	60.40	2	60.50	60.20	-1	12,675	-0.01%
2023/07/06	0.2	60.50	3	60.33	60.30	-2.8	12,548	-0.02%
2023/07/05	10	61.00	2	61.05	61.00	8	12,260	0.07%
2023/07/04	1	61.00	0.2	61.00	60.90	0.8	12,220	0.01%
2023/07/03	0	0.00	6	61.20	61.30	-6	12,203	-0.05%
2023/06/30	8.1	60.96	0	0.00	60.80	8.1	12,278	0.07%
2023/06/29	1.1	61.39	0	61.40	61.30	1.1	12,180	0.01%
2023/06/28	0.1	61.10	3	61.30	61.40	-3	12,081	-0.02%
2023/06/26	1	61.00	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	0.00	4	61.43	61.40	-4	11,924	-0.03%
2023/06/19	6	60.85	0	0.00	61.30	6	12,081	0.05%
2023/06/16	10	61.15	0	0.00	61.10	10	12,007	0.08%
2023/06/15	14	61.40	0	0.00	61.60	14	11,954	0.12%
2023/06/14	1	61.90	9	62.08	61.80	-8	12,219	-0.07%
2023/06/13	7	61.03	3	61.50	61.10	4	12,343	0.03%
2023/06/12	0	0.00	0	61.50	61.20	0	12,213	0.00%
2023/06/08	19.9	61.06	0	0.00	60.80	19.9	12,494	0.16%
2023/06/07	3	61.83	0	0.00	61.80	3	12,352	0.02%
2023/06/06	0	0.00	1	61.90	61.90	-1	12,304	-0.01%
2023/06/05	7.1	61.73	12	61.99	61.70	-4.9	12,299	-0.04%
2023/06/02	0	0.00	3	60.40	60.60	-3	12,012	-0.02%
2023/06/01	11	60.48	2	60.35	60.40	9	12,041	0.07%
2023/05/30	2	60.90	0.5	61.10	60.80	1.5	11,582	0.01%
2023/05/29	0	0.00	8	61.49	61.10	-8	11,633	-0.07%
2023/05/26	0	0.00	1	60.60	60.50	-1	11,608	-0.01%
2023/05/25	10.2	60.31	6	60.50	60.40	4.2	11,589	0.04%
2023/05/24	8.2	60.73	6	61.40	61.40	2.2	11,565	0.02%
2023/05/23	14.6	61.91	7	61.84	61.40	7.6	11,496	0.07%
2023/05/22	1.4	61.53	2	61.80	61.70	-0.6	11,417	-0.01%
2023/05/19	0	0.00	2	61.66	61.60	-2	11,470	-0.02%
2023/05/18	19	60.97	5.3	61.11	61.10	13.8	11,160	0.12%
2023/05/17	1	59.80	7.1	60.21	60.20	-6.1	10,900	-0.06%
2023/05/16	10	59.70	0	0.00	59.80	10	10,761	0.09%
2023/05/15	3	58.90	1.1	59.18	59.40	1.9	10,721	0.02%
2023/05/12	2	59.00	3	59.07	59.00	-1	10,668	-0.01%
2023/05/11	3	59.40	0	0.00	59.50	3	10,614	0.03%
2023/05/10	2	59.00	0.2	59.10	59.20	1.8	10,585	0.02%
2023/05/09	1	59.20	1	59.40	59.50	0	10,632	0.00%
2023/05/05	0.1	59.00	3	59.00	59.10	-2.9	10,707	-0.03%
2023/04/28	1	58.90	5.4	58.87	59.00	-4.4	11,833	-0.04%
2023/04/27	1.1	57.53	0	0.00	57.70	1.1	11,860	0.01%
2023/04/26	2	57.20	0	0.00	57.80	2	11,935	0.02%
2023/04/25	1	57.50	2.2	58.03	57.50	-1.2	11,854	-0.01%
2023/04/24	0	0.00	2	58.00	58.10	-2	11,882	-0.02%
2023/04/21	1	58.10	3	58.17	57.90	-2	12,012	-0.02%
2023/04/20	1.1	57.54	1.1	57.90	57.90	0	12,097	0.00%
2023/04/19	24	58.33	2	58.30	58.20	22	12,308	0.18%
2023/04/18	25.3	58.58	0	0.00	58.60	25.3	12,313	0.21%
2023/04/17	2.1	58.35	7.6	58.34	58.50	-5.5	12,462	-0.04%
2023/04/14	0	0.00	11	58.26	58.60	-11	12,465	-0.09%
2023/04/13	9.2	57.41	2.1	57.60	57.40	7.2	12,353	0.06%
2023/04/12	1.3	57.02	10	57.20	57.30	-8.7	12,300	-0.07%
2023/04/11	3	56.83	0	0.00	57.10	3	12,297	0.02%
2023/04/10	0	0.00	0.5	57.12	57.10	-0.5	12,282	0.00%
2023/04/07	1	56.60	1	56.90	56.90	0	12,277	0.00%
2023/04/06	21	56.60	0	0.00	56.80	21	12,256	0.17%
2023/03/30	0.1	56.73	0	0.00	56.80	0.1	12,212	0.00%
2023/03/29	0	0.00	6	56.63	56.90	-6	12,306	-0.05%
2023/03/27	1	56.20	0	0.00	56.30	1	12,707	0.01%
2023/03/24	1	56.10	4	56.30	56.30	-3	13,079	-0.02%
2023/03/23	1	56.50	2	56.50	56.50	-1	13,077	-0.01%
2023/03/22	3	56.00	0	0.00	56.20	3	13,097	0.02%
2023/03/21	1.2	55.50	0	55.80	55.30	1.2	13,028	0.01%
2023/03/20	6.2	55.02	1	55.00	55.00	5.2	13,252	0.04%
2023/03/17	15.2	55.77	0	0.00	55.50	15.2	13,148	0.12%
2023/03/16	14.1	55.45	5	55.20	55.10	9.1	13,023	0.07%
2023/03/15	8.5	56.68	1	57.00	56.50	7.5	12,799	0.06%
2023/03/14	1.2	56.72	0	0.00	56.70	1.2	12,817	0.01%
2023/03/13	3.4	57.61	0	0.00	57.70	3.4	12,695	0.03%
2023/03/10	12.6	58.57	1	58.50	58.30	11.6	12,600	0.09%
2023/03/09	2	59.50	0	0.00	59.40	2	12,587	0.02%
2023/03/07	6	59.90	3	59.80	59.80	3	13,258	0.02%
2023/03/06	2	59.60	0	0.00	60.00	2	13,412	0.01%
2023/03/03	0	0.00	1	59.70	59.50	-1	13,565	-0.01%
2023/03/02	0	0.00	10	59.20	59.40	-10	13,702	-0.07%
2023/03/01	6.4	59.18	4.1	59.25	59.00	2.3	13,838	0.02%
2023/02/24	0	0.00	0.1	59.90	60.00	-0.1	13,752	0.00%
2023/02/23	1	59.80	1	60.00	59.80	0	13,705	0.00%
2023/02/22	3	59.50	0	0.00	59.90	3	13,657	0.02%
2023/02/21	0.1	60.30	4	60.30	60.20	-4	13,571	-0.03%
2023/02/20	1	60.90	4	60.88	60.70	-3	13,746	-0.02%
2023/02/17	0.1	60.00	2.3	60.04	60.30	-2.2	13,818	-0.02%
2023/02/16	2	59.60	0	0.00	59.40	2	13,941	0.01%
2023/02/15	3	59.50	2	59.75	59.50	1	14,446	0.01%
2023/02/14	0	0.00	1	60.00	60.10	-1	14,414	-0.01%
2023/02/13	0.1	59.60	0	0.00	59.50	0.1	14,449	0.00%
2023/02/10	2.1	58.71	0	0.00	58.90	2.1	14,442	0.01%
2023/02/09	1	59.00	9	59.20	59.10	-8	14,470	-0.06%
2023/02/08	1.1	59.13	0.5	59.40	59.20	0.7	14,506	0.00%
2023/02/07	1	59.50	7	59.80	59.40	-6	14,443	-0.04%
2023/02/06	3.1	59.37	7	59.27	59.40	-3.9	14,380	-0.03%
2023/02/03	3.1	59.94	0	0.00	59.80	3.1	14,258	0.02%
2023/02/02	3.3	60.58	0.3	60.40	60.50	3	14,283	0.02%
2023/02/01	1	59.70	1.2	60.00	60.00	-0.2	14,100	0.00%
2023/01/31	4	60.23	0	0.00	60.20	4	14,018	0.03%
2023/01/30	7	60.07	7.3	61.03	61.00	-0.3	13,815	0.00%
2023/01/17	0	0.00	3.2	59.83	59.80	-3.2	13,454	-0.02%
2023/01/16	0	0.00	4	59.33	59.40	-4	13,298	-0.03%
2023/01/12	2	58.80	0	0.00	58.90	2	13,367	0.01%
2023/01/11	1.1	58.50	0	0.00	58.10	1.1	13,519	0.01%
2023/01/10	2	58.85	0.1	59.10	59.20	1.9	13,552	0.01%
2023/01/09	0	0.00	4	59.50	59.60	-4	13,546	-0.03%
2023/01/06	10	58.30	0	0.00	58.50	10	13,433	0.07%
2023/01/05	0	0.00	3	58.20	58.50	-3	13,640	-0.02%
2023/01/04	0	0.00	6	57.00	57.20	-6	13,576	-0.04%
2022/12/30	1.6	56.48	4	56.55	56.30	-2.4	13,759	-0.02%
2022/12/29	4	56.00	5	56.00	56.00	-1	13,846	-0.01%
2022/12/28	3	56.50	5.3	56.51	56.70	-2.3	13,972	-0.02%
2022/12/27	0	0.00	1	57.10	57.10	-1	14,063	-0.01%
2022/12/23	5	56.60	0	0.00	56.70	5	14,784	0.03%
2022/12/20	0.1	55.80	32	55.80	56.20	-31.9	15,379	-0.21%
2022/12/19	1	56.30	2	56.70	56.60	-1	15,446	-0.01%
2022/12/16	1	56.10	30.9	56.11	56.10	-29.9	15,360	-0.19%
2022/12/15	3	57.10	0	0.00	57.30	3	15,307	0.02%
2022/12/14	0	0.00	2	58.00	57.50	-2	15,496	-0.01%
2022/12/13	2	57.65	3	57.80	57.60	-1	15,523	-0.01%
2022/12/12	4	55.53	1	56.70	57.50	3	15,523	0.02%
2022/12/09	0	0.00	1	57.80	57.50	-1	15,492	-0.01%
2022/12/08	8.1	57.24	0	0.00	57.00	8.1	15,543	0.05%
2022/12/07	1	58.50	0	0.00	58.20	1	15,569	0.01%
2022/12/06	2.1	58.41	1	58.50	58.40	1.1	15,598	0.01%
2022/12/05	2.1	59.42	0	0.00	59.20	2.1	15,665	0.01%
2022/12/02	0.1	60.10	3.2	59.99	60.10	-3	15,697	-0.02%
2022/12/01	3	60.37	12	61.02	60.40	-9	15,818	-0.06%
2022/11/30	0	0.00	35.6	60.43	60.80	-35.6	15,651	-0.23%
2022/11/29	0	0.00	39	58.60	59.60	-39	15,187	-0.26%
2022/11/28	0	57.20	1.4	58.14	57.90	-1.4	14,933	-0.01%
2022/11/25	2	57.75	2	58.00	57.90	0	14,874	0.00%
2022/11/24	1	57.50	21.1	57.59	57.70	-20.1	14,815	-0.14%
2022/11/23	2	57.20	30	57.11	57.10	-28	14,784	-0.19%
2022/11/22	6	55.73	3.5	55.78	55.90	2.5	14,719	0.02%
2022/11/21	0	0.00	1	55.40	55.50	-1	14,781	-0.01%
2022/11/18	10	55.26	0	0.00	55.30	10	14,865	0.07%
2022/11/17	3	54.73	0	0.00	55.50	3	14,939	0.02%
2022/11/16	4	55.73	6	56.35	55.50	-2	15,000	-0.01%
2022/11/15	0	0.00	14	56.41	56.40	-14	14,972	-0.09%
2022/11/14	27	55.67	14	56.01	56.30	13	14,896	0.09%
2022/11/11	4	55.05	61.7	55.13	55.50	-57.7	14,748	-0.39%
2022/11/10	2.9	52.86	0	0.00	52.80	2.9	14,303	0.02%
2022/11/09	0	0.00	3.1	53.41	53.70	-3.1	14,324	-0.02%
2022/11/08	12	53.12	4.2	53.20	53.20	7.9	14,272	0.06%
2022/11/07	1	52.00	3	52.63	52.80	-2	14,314	-0.01%
2022/11/04	0.2	51.40	0	0.00	51.50	0.2	14,616	0.00%
2022/11/03	0	0.00	2	51.30	51.70	-2	14,659	-0.01%
2022/11/02	5.1	51.80	2	52.15	51.90	3.1	14,696	0.02%
2022/11/01	0	51.70	6.4	51.76	52.00	-6.3	14,820	-0.04%
2022/10/31	2	51.10	3	51.73	51.00	-1	15,003	-0.01%
2022/10/28	0	0.00	6	51.38	51.50	-6	15,117	-0.04%
2022/10/27	1	51.30	3	51.23	51.10	-2	15,265	-0.01%
2022/10/26	0	0.00	46	50.43	50.40	-46	15,365	-0.30%
2022/10/25	7.2	49.42	60	49.85	49.95	-52.8	15,349	-0.34%
2022/10/24	1	50.20	3	50.20	49.80	-2	15,418	-0.01%
2022/10/21	6.3	49.60	5	49.78	49.65	1.3	15,610	0.01%
2022/10/19	0	0.00	3	50.63	50.40	-3	16,593	-0.02%
2022/10/18	0	0.00	7	49.77	50.50	-7	16,666	-0.04%
2022/10/17	1.6	48.00	1	48.20	48.70	0.6	16,711	0.00%
2022/10/14	6	48.79	0	0.00	48.45	6	16,847	0.04%
2022/10/13	8	48.84	2	48.90	48.15	6	17,060	0.04%
2022/10/12	4	49.46	0	0.00	49.60	4	17,138	0.02%
2022/10/11	17	49.71	2	49.70	49.50	15	17,391	0.09%
2022/10/07	1	50.40	2	50.80	50.70	-1	17,483	-0.01%
2022/10/06	2	50.60	1	50.70	50.70	1	17,702	0.01%
2022/10/05	0	0.00	2	50.60	50.60	-2	17,977	-0.01%
2022/10/04	0	0.00	1	49.45	49.45	-1	18,198	-0.01%
2022/10/03	3.6	49.15	1	48.95	48.90	2.6	18,097	0.01%
2022/09/30	13.1	49.46	1	50.00	49.90	12.1	18,121	0.07%
2022/09/29	2	50.60	0	0.00	50.30	2	17,935	0.01%
2022/09/28	8.3	50.75	14	50.90	50.10	-5.7	17,904	-0.03%
2022/09/27	4.1	52.20	0	0.00	51.90	4.1	17,867	0.02%
2022/09/26	9.3	52.52	2	52.60	52.90	7.3	17,813	0.04%
2022/09/23	1	53.90	0	0.00	53.80	1	17,932	0.01%
2022/09/22	22.5	53.25	7	53.44	54.40	15.5	18,087	0.09%
2022/09/21	2	56.55	0	0.00	56.50	2	17,955	0.01%
2022/09/20	2	56.90	1.1	57.02	56.90	0.9	17,821	0.01%
2022/09/19	1.1	56.80	4	56.78	56.80	-3	17,853	-0.02%
2022/09/16	0	0.00	3	56.50	56.50	-3	17,869	-0.02%
2022/09/15	3	56.73	0	0.00	56.80	3	17,757	0.02%
2022/09/14	8	56.76	0	0.00	56.70	8	17,795	0.04%
2022/09/13	1	57.50	8	57.74	57.70	-7	17,951	-0.04%
2022/09/12	1	57.20	2	57.10	57.30	-1	18,122	-0.01%
2022/09/08	11	56.52	0	0.00	56.50	11	18,203	0.06%
2022/09/07	2.1	56.26	0	0.00	56.10	2.1	18,272	0.01%
2022/09/06	0	0.00	10	56.70	56.90	-10	18,236	-0.05%
2022/09/05	2	56.55	0	56.60	56.60	2	18,410	0.01%
2022/09/02	2	56.60	0	0.00	56.60	2	18,653	0.01%
2022/09/01	7.1	56.74	50	56.82	57.10	-43	18,831	-0.23%
2022/08/30	7.1	57.40	0	0.00	57.30	7.1	18,747	0.04%
2022/08/29	2.3	57.60	4	57.50	57.60	-1.7	18,924	-0.01%
2022/08/26	1	58.50	0	0.00	58.50	1	18,938	0.01%
2022/08/25	8	58.36	0	0.00	58.30	8	18,981	0.04%
2022/08/24	4	58.05	0	0.00	58.30	4	19,096	0.02%
2022/08/23	10.1	58.32	0	0.00	58.20	10.1	20,315	0.05%
2022/08/22	2	58.75	0	0.00	58.80	2	20,608	0.01%
2022/08/19	3.1	59.77	1	59.70	60.00	2.1	20,843	0.01%
2022/08/15	7	60.10	1	60.30	60.10	6	22,460	0.03%
2022/08/12	39	60.03	0	0.00	60.00	39	22,599	0.17%
2022/08/11	8	59.74	1	59.60	59.90	7	22,914	0.03%
2022/08/09	0	0.00	4	57.70	57.90	-4	23,536	-0.02%
2022/08/08	8	58.04	6	57.43	58.10	2	24,189	0.01%
2022/08/05	0.1	56.50	4	56.95	57.00	-3.9	24,727	-0.02%
2022/08/04	1.2	55.83	0	56.40	56.00	1.2	25,216	0.00%
2022/08/03	0	0.00	2	55.70	56.60	-2	25,415	-0.01%
2022/08/02	4	55.83	7	55.80	56.60	-3	25,976	-0.01%
2022/08/01	1	56.50	0	0.00	56.60	1	26,481	0.00%
2022/07/29	9	56.13	0	0.00	56.10	9	27,374	0.03%
2022/07/28	6	56.32	6	56.15	56.30	0	27,378	0.00%
2022/07/27	9.2	54.84	0	0.00	55.30	9.2	27,223	0.03%
2022/07/26	0	0.00	3	59.27	59.20	-3	26,627	-0.01%
2022/07/25	0	0.00	3	59.00	59.20	-3	26,269	-0.01%
2022/07/21	6.5	57.88	0	0.00	58.40	6.5	26,216	0.02%
2022/07/20	81.5	58.70	1	59.40	58.10	80.5	26,099	0.31%
2022/07/19	8	58.65	0	0.00	58.60	8	26,050	0.03%
2022/07/18	0	0.00	4	59.38	59.60	-4	25,942	-0.02%
2022/07/15	5.1	57.52	5	57.82	57.30	0.1	25,728	0.00%
2022/07/14	0.4	58.60	0	0.00	58.30	0.4	25,586	0.00%
2022/07/13	0.3	58.60	2.5	58.56	58.70	-2.2	25,488	-0.01%
2022/07/12	27.9	56.11	32	56.97	55.80	-4.1	25,377	-0.02%
2022/07/11	1.1	58.31	0	0.00	58.20	1.1	25,036	0.00%
2022/07/08	0	0.00	1	59.30	58.90	-1	25,076	0.00%
2022/07/07	28	59.46	3	58.80	59.20	25	24,927	0.10%
2022/07/06	3.1	58.60	0	0.00	58.20	3.1	24,827	0.01%
2022/07/05	0	0.00	4	60.15	60.30	-4	24,783	-0.02%
2022/07/04	4	57.88	80	57.80	57.90	-76	24,607	-0.31%
2022/07/01	6.1	58.93	0	0.00	58.30	6.1	24,789	0.02%
2022/06/30	2.1	60.10	10	59.87	59.80	-8	24,569	-0.03%
2022/06/29	2	60.85	0	0.00	60.80	2	24,593	0.01%
2022/06/28	4	61.20	0	0.00	61.60	4	24,565	0.02%
2022/06/27	6	62.40	10	62.50	61.90	-4	24,701	-0.02%
2022/06/24	1	61.81	0	0.00	61.90	1	24,659	0.00%
2022/06/23	2	61.35	0.2	61.10	61.10	1.8	24,684	0.01%
2022/06/22	0.1	62.00	0	0.00	61.70	0.1	24,595	0.00%
2022/06/21	0	0.00	2	63.20	63.20	-2	24,682	-0.01%
2022/06/20	8.8	60.19	0	0.00	60.20	8.8	24,679	0.04%
2022/06/17	0.2	61.20	17	60.90	60.80	-16.8	24,543	-0.07%
2022/06/16	1.5	62.17	0	0.00	61.90	1.5	24,428	0.01%
2022/06/14	0	62.20	9	62.12	62.00	-9	24,679	-0.04%
2022/06/13	3.5	61.55	46	61.60	61.80	-42.5	24,582	-0.17%
2022/06/10	0.3	62.90	17	62.69	62.90	-16.8	24,422	-0.07%
2022/06/09	21	63.39	12	63.30	63.40	9	24,384	0.04%
2022/06/08	0	0.00	6	63.83	63.80	-6	24,372	-0.02%
2022/06/06	1	64.00	7	63.33	64.00	-6	24,544	-0.02%
2022/06/02	3	63.53	5	63.08	63.70	-2	25,130	-0.01%
2022/06/01	2	63.80	0	0.00	63.60	2	25,783	0.01%
2022/05/31	5.1	63.25	6	63.35	64.10	-1	25,952	0.00%
2022/05/30	10.5	63.20	2	63.25	63.20	8.5	24,693	0.03%
2022/05/27	0	0.00	7	61.27	61.30	-7	24,505	-0.03%
2022/05/26	1	60.30	1	59.80	59.70	0	24,455	0.00%
2022/05/25	4.3	59.40	87	59.20	59.50	-82.7	24,745	-0.33%
2022/05/24	5.3	60.50	1	60.40	60.10	4.3	24,729	0.02%
2022/05/23	7.2	60.59	1.1	60.54	60.50	6.1	24,463	0.02%
2022/05/19	6.6	61.75	1	61.60	61.60	5.6	23,987	0.02%
2022/05/18	3	63.80	0	0.00	63.70	3	23,626	0.01%
2022/05/17	6.1	61.93	0	0.00	61.60	6.1	23,407	0.03%
2022/05/16	8.9	62.36	2	62.45	62.40	6.9	23,070	0.03%
2022/05/13	11.1	63.09	1	63.40	63.50	10.1	22,557	0.04%
2022/05/12	33.9	63.90	0	0.00	63.30	33.9	22,023	0.15%
2022/05/11	6.1	66.03	3	66.03	66.20	3.1	21,432	0.01%
2022/05/10	22.5	66.74	1	67.00	67.10	21.5	21,167	0.10%
2022/05/09	17.8	68.53	17.4	68.59	67.80	0.5	20,607	0.00%
2022/05/06	29.3	71.00	0	0.00	71.30	29.3	20,087	0.15%
2022/05/05	3	74.57	1	74.30	74.50	2	19,489	0.01%
2022/05/04	0	0.00	3	74.30	74.60	-3	19,498	-0.02%
2022/05/03	0	0.00	2	74.00	73.70	-2	19,964	-0.01%
2022/04/29	2.2	73.89	7.2	74.38	74.40	-5	20,183	-0.02%
2022/04/28	3	72.97	0	0.00	73.40	3	20,493	0.01%
2022/04/27	3	73.43	2	73.70	73.20	1	20,536	0.00%
2022/04/26	0	0.00	3	74.80	75.10	-3	20,477	-0.01%
2022/04/25	6	74.02	0	0.00	74.80	6	20,531	0.03%
2022/04/21	10.1	74.15	0.1	74.50	74.60	10	20,967	0.05%
2022/04/20	2	74.00	1	74.30	74.90	1	21,629	0.00%
2022/04/19	4.1	73.71	0	0.00	73.50	4.1	22,024	0.02%
2022/04/18	3	74.00	5	74.00	73.90	-2	23,113	-0.01%
2022/04/15	2	75.20	0	0.00	75.10	2	23,008	0.01%
2022/04/14	6.1	75.78	2.5	75.76	75.60	3.6	23,233	0.02%
2022/04/13	2	76.30	11	76.40	76.40	-9	23,341	-0.04%
2022/04/11	5	75.60	0	0.00	76.50	5	23,312	0.02%
2022/04/08	0	0.00	5	75.90	76.30	-5	23,313	-0.02%
2022/04/07	38	76.61	5.9	76.53	76.00	32.1	23,325	0.14%
2022/04/06	7	77.07	1	76.80	77.50	6	23,191	0.03%
2022/04/01	1	76.90	1	76.80	77.10	0	23,165	0.00%
2022/03/31	0.8	76.41	6	76.60	76.50	-5.2	22,973	-0.02%
2022/03/30	0	0.00	6	76.07	76.10	-6	22,906	-0.03%
2022/03/29	0.1	75.20	0	0.00	75.20	0.1	22,733	0.00%
2022/03/28	4	74.60	1.4	75.05	75.10	2.6	22,732	0.01%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/24	2	74.85	2	75.40	75.50	0	22,799	0.00%
2022/03/23	0	0.00	23.3	75.71	75.90	-23.3	24,044	-0.10%
2022/03/22	10	74.20	0	0.00	74.30	10	23,782	0.04%
2022/03/18	0	0.00	2	75.30	74.30	-2	23,722	-0.01%
2022/03/16	4.1	72.75	2.2	72.74	73.10	1.9	23,482	0.01%
2022/03/15	7	72.36	2	72.50	72.70	5	23,502	0.02%
2022/03/14	5	73.24	1	73.10	72.70	4	23,667	0.02%
2022/03/11	2	72.90	0	0.00	72.70	2	23,716	0.01%
2022/03/10	1	73.70	3	73.43	73.80	-2	23,731	-0.01%
2022/03/09	4	72.05	1	72.00	71.70	3	23,650	0.01%
2022/03/08	25.7	70.51	2	70.20	70.60	23.7	23,509	0.10%
2022/03/07	26	72.05	3.2	72.40	71.70	22.8	22,942	0.10%
2022/03/04	16.3	74.67	0	0.00	74.40	16.3	22,811	0.07%
2022/03/03	2	75.80	1.2	75.71	75.60	0.8	22,695	0.00%
2022/03/02	1.1	75.60	0.1	75.80	75.60	1	23,078	0.00%
2022/03/01	0	0.00	38	75.76	76.20	-38	22,997	-0.17%
2022/02/25	4.7	75.32	1	75.80	75.10	3.7	22,848	0.02%
2022/02/24	19	75.66	0	0.00	75.90	19	22,426	0.08%
2022/02/23	11.5	76.48	0	0.00	76.50	11.5	22,153	0.05%
2022/02/22	3	76.41	3	76.37	76.50	0	22,435	0.00%
2022/02/21	1	77.31	0.7	77.60	77.60	0.3	22,575	0.00%
2022/02/18	3.6	77.99	1	77.80	77.80	2.6	23,102	0.01%
2022/02/17	10	78.10	20	78.39	78.20	-10	23,247	-0.04%
2022/02/16	1	77.40	11	77.45	77.80	-10	23,189	-0.04%
2022/02/15	83.5	77.20	82	77.10	76.60	1.5	23,115	0.01%
2022/02/14	17	76.14	20	76.20	76.10	-3	23,054	-0.01%
2022/02/11	15	77.00	2	76.85	77.30	13	23,073	0.06%
2022/02/10	1	77.00	2	76.90	77.40	-1	23,110	0.00%
2022/02/09	2	76.70	23	76.90	77.10	-21	23,163	-0.09%
2022/02/08	10	77.05	0	0.00	76.80	10	23,129	0.04%
2022/02/07	8.5	76.45	0	0.00	77.10	8.5	23,051	0.04%
2022/01/26	22	75.54	0	0.00	75.60	22	22,821	0.10%
2022/01/25	80.1	75.23	13	75.50	75.50	67.1	23,018	0.29%
2022/01/24	8	76.25	74	76.27	76.50	-66	22,773	-0.29%
2022/01/21	13.1	76.76	8	76.70	76.70	5.1	23,084	0.02%
2022/01/20	11	78.51	12	78.38	78.30	-1	22,715	0.00%
2022/01/19	1.1	79.29	8	79.00	78.80	-6.9	22,644	-0.03%
2022/01/18	6	79.65	1	79.70	79.40	5	22,617	0.02%
2022/01/17	4	78.73	10	79.07	78.90	-6	22,492	-0.03%
2022/01/14	11.5	80.32	6	80.47	80.40	5.5	22,259	0.02%
2022/01/13	8.1	79.97	25.4	81.12	81.60	-17.3	21,985	-0.08%
2022/01/12	6	79.53	13	79.82	80.00	-7	21,365	-0.03%
2022/01/11	210.3	77.26	184.9	77.31	79.90	25.4	20,931	0.12%	大買/大賣/
2022/01/10	2	76.30	9	76.05	76.40	-7	19,839	-0.04%
2022/01/07	18.9	75.97	2	76.10	75.70	16.9	19,874	0.08%
2022/01/06	0	0.00	150	75.58	75.90	-150	19,670	-0.76%	大賣/鉅額交易
2022/01/04	4	75.45	1	75.30	75.30	3	19,658	0.02%
2022/01/03	10	75.37	0	0.00	75.30	10	19,625	0.05%
2021/12/30	3.1	76.40	1	76.60	76.30	2.1	19,745	0.01%
2021/12/29	100	76.30	114	76.06	76.60	-14	19,899	-0.07%	大賣/
2021/12/28	1	75.89	5	75.66	75.90	-4	19,971	-0.02%
2021/12/27	1	75.50	0	0.00	75.20	1	20,035	0.00%
2021/12/24	0	75.30	4	75.45	75.20	-4	20,450	-0.02%
2021/12/23	0	0.00	1	74.80	74.80	-1	20,499	0.00%
2021/12/22	1	74.60	0.1	74.70	74.40	1	20,660	0.00%
2021/12/21	0	0.00	2	75.00	74.80	-2	20,663	-0.01%
2021/12/20	10	74.11	0.1	74.40	74.10	9.9	20,665	0.05%
2021/12/17	2.3	74.78	1	75.10	74.30	1.3	20,632	0.01%
2021/12/16	3.1	74.67	0	0.00	74.90	3.1	19,329	0.02%
2021/12/15	3	74.67	0	0.00	74.60	3	19,813	0.02%
2021/12/14	3	74.90	0	0.00	74.90	3	20,293	0.01%
2021/12/13	153	76.29	151.3	76.20	75.70	1.7	20,323	0.01%	大買/大賣/
2021/12/10	2	75.90	2	76.05	75.90	0	20,383	0.00%
2021/12/09	1	75.61	1	76.00	76.00	0	20,596	0.00%
2021/12/08	2	75.40	14	75.43	76.00	-12	21,110	-0.06%
2021/12/07	1	74.10	139	74.24	75.30	-138	20,922	-0.66%	大賣/鉅額交易
2021/12/06	1	74.00	4	74.10	74.10	-3	20,895	-0.01%
2021/12/03	107	74.19	0	0.00	73.90	107	21,114	0.51%	大買/鉅額交易
2021/12/02	2	73.70	2	73.65	73.70	0	21,136	0.00%
2021/12/01	0	74.10	105	73.88	74.10	-105	21,743	-0.48%	大賣/鉅額交易
2021/11/30	20.3	73.30	5	73.36	73.10	15.3	22,098	0.07%
2021/11/29	16.1	73.43	3.2	73.56	73.50	12.9	21,815	0.06%
2021/11/26	211.2	74.97	201	74.50	74.20	10.2	21,766	0.05%	大買/大賣/
2021/11/25	7	74.20	1.3	74.40	74.30	5.7	21,798	0.03%
2021/11/24	207	75.43	200.1	74.60	74.40	6.9	22,013	0.03%	大買/大賣/
2021/11/23	164	74.40	150	74.40	74.30	14	22,200	0.06%	大買/大賣/
2021/11/22	3	74.30	0	0.00	74.40	3	22,115	0.01%
2021/11/19	23	75.29	1	75.10	74.80	22	22,104	0.10%
2021/11/18	8.1	76.39	17.4	76.23	76.40	-9.3	22,093	-0.04%
2021/11/17	26	75.22	29	75.19	76.10	-3	22,097	-0.01%
2021/11/16	10	73.76	0	0.00	74.00	10	21,727	0.05%
2021/11/15	155	74.30	152	74.00	74.00	3	21,793	0.01%	大買/大賣/
2021/11/12	1	73.30	4.9	73.33	73.30	-3.9	21,758	-0.02%
2021/11/11	5	73.12	501	73.24	73.00	-496	21,928	-2.26%	大賣/鉅額交易
2021/11/10	31.6	72.89	2.1	73.05	73.00	29.5	22,005	0.13%
2021/11/09	54	73.19	0	0.00	73.10	54	21,976	0.25%
2021/11/08	55	73.41	2	73.20	73.60	53	22,005	0.24%
2021/11/05	3.2	72.14	0.1	72.30	72.50	3.1	22,472	0.01%
2021/11/04	19.2	72.63	1	72.60	72.50	18.2	22,426	0.08%
2021/11/03	3	72.50	12.6	72.46	72.70	-9.6	22,518	-0.04%
2021/11/02	47	73.06	11.2	72.65	72.60	35.8	22,465	0.16%
2021/11/01	63.2	73.11	5	73.09	73.10	58.2	22,134	0.26%
2021/10/29	12.7	73.52	8	73.49	73.60	4.7	21,917	0.02%
2021/10/27	3	74.77	101	74.40	75.00	-98	21,533	-0.46%	大賣/
2021/10/26	15	75.13	1	75.40	75.50	14	21,825	0.06%
2021/10/25	0	0.00	1	74.40	74.80	-1	21,970	0.00%
2021/10/22	1	74.30	0	0.00	74.10	1	22,412	0.00%
2021/10/21	2	74.00	105	74.03	74.80	-103	22,994	-0.45%	大賣/鉅額交易
2021/10/20	4	74.50	0	0.00	74.30	4	23,928	0.02%
2021/10/19	515	75.28	0	0.00	74.80	515	24,513	2.10%	大買/鉅額交易
2021/10/18	102	75.39	100	75.40	75.10	2	25,018	0.01%	大買/
2021/10/15	101	74.70	100.1	75.30	75.10	0.9	25,417	0.00%	大買/
2021/10/14	100	74.70	101	74.30	74.40	-1	25,773	0.00%	大賣/
2021/10/13	107	74.77	100	74.40	74.50	7	26,599	0.03%	大買/
2021/10/12	102	74.01	100	74.20	74.80	2	27,409	0.01%	大買/
2021/10/08	106	75.50	110	75.28	75.30	-4	27,716	-0.01%	大買/大賣/
2021/10/07	107	76.09	101	76.39	75.50	6	28,192	0.02%	大買/大賣/
2021/10/06	114	74.13	110	73.92	74.70	4	28,474	0.01%	大買/大賣/
2021/10/05	139	73.48	107	73.91	73.80	32	29,237	0.11%	大買/大賣/
2021/10/04	148.1	75.27	108.5	74.96	74.40	39.6	29,236	0.14%	大買/大賣/
2021/10/01	44	75.27	0.5	75.30	75.40	43.5	29,267	0.15%
2021/09/30	101	76.80	100	76.70	76.70	1	28,911	0.00%	大買/
2021/09/29	108	76.61	102	77.00	76.70	6	28,935	0.02%	大買/大賣/
2021/09/28	0.5	77.80	0	0.00	77.50	0.5	28,835	0.00%
2021/09/27	3	77.60	0.1	78.00	77.70	2.9	28,897	0.01%
2021/09/24	2	77.55	0	0.00	77.50	2	28,910	0.01%
2021/09/23	76.1	77.68	35	78.00	77.40	41.1	29,021	0.14%
2021/09/22	17	77.06	10	76.48	77.10	7	29,044	0.02%
2021/09/17	6	79.63	2.5	79.08	78.80	3.5	28,590	0.01%
2021/09/16	0.1	80.70	0	0.00	80.70	0.1	28,189	0.00%
2021/09/15	1	80.50	1.1	81.46	81.40	-0.1	28,051	0.00%
2021/09/14	4	81.48	0	0.00	80.80	4	27,943	0.01%
2021/09/13	109	78.63	19.1	79.64	81.40	90	27,843	0.32%	大買/
2021/09/10	6	77.53	6.9	77.67	77.60	-0.9	27,755	0.00%
2021/09/09	13	76.91	35.9	76.75	77.40	-22.9	28,035	-0.08%
2021/09/08	50	77.62	103	77.19	77.40	-53	27,917	-0.19%	大賣/
2021/09/07	102	77.71	9	78.00	78.10	93	27,716	0.34%	大買/
2021/09/06	34	77.81	103	78.09	77.20	-69	27,656	-0.25%	大賣/
2021/09/03	11	84.85	104	84.56	84.80	-93	27,059	-0.34%	大賣/
2021/09/02	100	83.40	1	83.90	82.70	99	26,702	0.37%
2021/09/01	103	85.19	200	84.90	84.20	-97	26,371	-0.37%	大買/大賣/
2021/08/31	103	83.81	101	83.80	85.00	2	26,181	0.01%	大買/大賣/
2021/08/30	51	83.81	53	84.07	84.80	-2	25,889	-0.01%
2021/08/27	108	81.70	129	82.66	83.50	-21	25,694	-0.08%	大買/大賣/
2021/08/26	103	80.10	104	80.35	81.30	-1	25,664	0.00%	大買/大賣/
2021/08/25	6.7	80.51	4	80.73	80.80	2.7	25,798	0.01%
2021/08/24	1	80.00	16	80.33	80.40	-15	25,725	-0.06%
2021/08/23	0	0.00	8	78.76	79.00	-8	25,584	-0.03%
2021/08/20	2	76.70	1	76.50	76.50	1	25,472	0.00%
2021/08/17	0	0.00	6	77.55	78.20	-6	26,016	-0.02%
2021/08/16	0	0.00	1	76.50	76.50	-1	25,957	0.00%
2021/08/13	0	0.00	0.4	78.30	78.10	-0.4	26,571	0.00%
2021/08/12	1	78.50	3	78.90	78.80	-2	26,794	-0.01%
2021/08/11	1.1	78.64	4	78.48	79.20	-2.9	27,129	-0.01%
2021/08/10	100	76.50	0	0.00	76.00	100	27,455	0.36%
2021/08/09	1	75.90	100	76.10	76.10	-99	28,302	-0.35%
2021/08/06	0	76.40	0	0.00	76.00	0	28,733	0.00%
2021/08/05	1	76.00	0	0.00	76.30	1	29,698	0.00%
2021/08/04	0	0.00	4	76.13	76.30	-4	31,868	-0.01%
2021/08/03	1	75.90	0	0.00	76.40	1	33,264	0.00%
2021/08/02	0	0.00	2	75.30	76.50	-2	34,382	-0.01%
2021/07/30	6	74.92	0.5	74.80	75.00	5.6	34,549	0.02%
2021/07/29	1	75.40	0.6	76.00	75.80	0.5	34,671	0.00%
2021/07/28	17	75.11	2	74.50	75.60	15	35,189	0.04%
2021/07/27	124.1	76.38	100.2	76.00	76.40	23.9	35,754	0.07%	大買/
2021/07/26	42.1	79.93	1	81.30	78.50	41.1	36,651	0.11%
2021/07/23	4.5	84.03	6	84.15	85.00	-1.5	35,783	0.00%
2021/07/22	2	83.10	17	83.55	84.10	-15	35,413	-0.04%
2021/07/21	1	81.00	1.2	81.98	81.80	-0.2	35,067	0.00%
2021/07/20	61	81.61	6.5	81.74	81.50	54.5	35,157	0.15%
2021/07/19	250.2	83.53	106	83.08	83.00	144.2	34,832	0.41%	大買/大賣/鉅額交易
2021/07/16	17	80.09	2	81.55	82.90	15	34,503	0.04%
2021/07/15	13.4	79.51	0	0.00	79.50	13.4	33,951	0.04%
2021/07/14	102	77.10	109	78.09	78.10	-7	33,901	-0.02%	大買/大賣/
2021/07/13	142	77.02	100	77.10	76.20	42	33,916	0.12%	大買/
2021/07/12	124	77.94	107	77.49	76.10	17	33,786	0.05%	大買/大賣/
2021/07/09	0	0.00	0	74.40	74.20	0	33,694	0.00%
2021/07/08	101	74.99	111	74.12	74.80	-10	33,692	-0.03%	大買/大賣/
2021/07/07	1	74.00	2	74.00	74.00	-1	33,896	0.00%
2021/07/05	100	73.60	102	73.60	73.90	-2	34,315	-0.01%	大賣/
2021/07/01	0.3	73.80	0	0.00	73.40	0.3	34,570	0.00%
2021/06/30	100	73.30	6	73.70	73.90	94	34,764	0.27%
2021/06/29	12	72.52	1	72.40	72.60	11	35,045	0.03%
2021/06/28	0	0.00	1.3	72.87	73.20	-1.3	35,424	0.00%
2021/06/25	0	0.00	11	73.27	72.90	-11	35,800	-0.03%
2021/06/24	100	71.85	201	71.59	71.90	-101	35,812	-0.28%	大賣/鉅額交易
2021/06/23	106	70.83	100	71.30	71.80	6	36,140	0.02%	大買/
2021/06/22	106	70.80	102	70.56	70.70	4	36,335	0.01%	大買/大賣/
2021/06/21	33	69.98	3.3	70.04	70.00	29.7	36,352	0.08%
2021/06/18	101	72.19	105	71.70	71.30	-4	36,089	-0.01%	大買/大賣/
2021/06/17	100	72.10	100	72.10	72.30	0	35,879	0.00%
2021/06/16	11.3	72.79	0	0.00	72.60	11.3	36,428	0.03%
2021/06/15	1.5	73.47	0	0.00	73.00	1.5	36,476	0.00%
2021/06/11	110.3	73.93	180	73.92	73.80	-69.7	36,693	-0.19%	大買/大賣/
2021/06/10	0	0.00	1	73.40	73.80	-1	36,729	0.00%
2021/06/09	73	73.19	70	73.10	72.90	3	37,125	0.01%
2021/06/08	100	73.80	101	73.68	73.70	-1	37,549	0.00%	大賣/
2021/06/07	101	72.79	102	72.79	73.20	-1	38,854	0.00%	大買/大賣/
2021/06/04	3	72.73	11	72.74	72.90	-8	39,203	-0.02%
2021/06/03	103	74.67	5	74.90	73.60	98	39,914	0.25%	大買/
2021/06/02	21	73.69	130	73.43	74.50	-109	40,087	-0.27%	大賣/鉅額交易
2021/06/01	2	72.45	3.5	72.70	73.00	-1.5	39,920	0.00%
2021/05/31	117	72.13	100	72.30	72.30	17	40,115	0.04%	大買/
2021/05/28	100	71.90	6	71.75	72.00	94	40,194	0.23%
2021/05/27	47	70.88	123.5	70.41	71.60	-76.5	40,267	-0.19%	大賣/
2021/05/25	105	72.09	104	71.80	71.90	1	41,177	0.00%	大買/大賣/
2021/05/24	1	71.80	101	71.60	72.00	-100	41,309	-0.24%	大賣/
2021/05/21	242	72.51	86	73.36	72.00	156	41,400	0.38%	大買/鉅額交易
2021/05/20	12.5	70.05	58	70.20	70.20	-45.5	40,820	-0.11%
2021/05/19	2	70.50	66	71.28	70.60	-64	40,702	-0.16%
2021/05/18	256	70.57	118	70.12	71.40	138	40,660	0.34%	大買/大賣/鉅額交易
2021/05/17	7.1	66.92	175	66.76	65.60	-167.9	40,601	-0.41%	大賣/鉅額交易
2021/05/14	26	70.20	107	69.89	69.60	-81	39,774	-0.20%	大賣/
2021/05/13	69	69.75	103	68.68	68.60	-34	39,246	-0.09%	大賣/
2021/05/12	255.5	71.43	203.3	70.29	70.00	52.2	38,421	0.14%	大買/大賣/
2021/05/11	208.5	75.65	173	75.79	74.80	35.5	36,694	0.10%	大買/大賣/
2021/05/10	19	75.92	70	73.26	76.60	-51	35,260	-0.14%
2021/05/07	1	70.70	34	70.53	70.80	-33	34,384	-0.10%
2021/05/06	13.7	69.68	101	69.87	69.60	-87.3	34,193	-0.26%	大賣/
2021/05/05	100.3	69.79	154	69.34	69.50	-53.7	33,736	-0.16%	大賣/
2021/05/04	167	67.92	13	67.52	67.40	154	33,156	0.46%	大買/鉅額交易
2021/05/03	33	69.59	103	70.15	68.80	-70	32,463	-0.22%	大賣/
2021/04/29	0	0.00	2	64.35	64.20	-2	31,048	-0.01%
2021/04/28	111	64.97	10	65.57	65.10	101	30,854	0.33%	大買/鉅額交易
2021/04/27	4	64.38	113.8	64.11	64.90	-109.8	30,724	-0.36%	大賣/鉅額交易
2021/04/26	5	64.02	22	63.40	64.10	-17	30,536	-0.06%
2021/04/23	10	60.80	14.5	61.09	61.30	-4.5	30,234	-0.01%
2021/04/22	3.9	61.32	5	61.46	61.10	-1.1	30,326	0.00%
2021/04/21	100	61.30	50	61.00	61.40	50	30,017	0.17%
2021/04/20	152	62.19	139	61.62	61.80	13	30,043	0.04%	大買/大賣/
2021/04/19	4	61.05	49.1	61.46	61.80	-45.1	30,178	-0.15%
2021/04/16	24	59.33	123	59.31	60.00	-99	30,110	-0.33%	大賣/
2021/04/15	5	59.46	39	58.94	60.00	-34	30,284	-0.11%
2021/04/14	1	56.80	7	57.31	57.10	-6	29,598	-0.02%
2021/04/13	64	57.72	8.9	58.36	57.80	55.1	29,559	0.19%
2021/04/12	14	57.49	24	57.84	58.00	-10	29,197	-0.03%
2021/04/09	1	56.50	10	56.33	56.40	-9	28,971	-0.03%
2021/04/08	0	0.00	5	56.90	56.90	-5	28,985	-0.02%
2021/04/07	0.1	57.40	0	0.00	57.50	0.1	29,180	0.00%
2021/04/06	73	57.58	33	57.42	57.30	40	28,913	0.14%
2021/04/01	102	57.80	0	0.00	57.80	102	28,624	0.36%	大買/鉅額交易
2021/03/31	10	56.94	130	57.25	56.80	-120	28,086	-0.43%	大賣/鉅額交易
2021/03/30	0	0.00	3	56.57	56.80	-3	27,757	-0.01%
2021/03/29	152	55.80	2	55.80	55.90	150	27,361	0.55%	大買/鉅額交易
2021/03/26	6	55.48	5	55.78	55.50	1	27,328	0.00%
2021/03/25	2	55.00	113	54.99	55.30	-111	27,357	-0.41%	大賣/鉅額交易
2021/03/24	4	54.20	4	54.60	54.40	0	27,212	0.00%
2021/03/23	3	54.93	121	54.45	54.50	-118	27,030	-0.44%	大賣/鉅額交易
2021/03/22	100	53.70	2	53.80	53.90	98	26,920	0.36%
2021/03/19	15	53.81	5	53.50	53.70	10	27,234	0.04%
2021/03/18	5	54.60	12	54.34	54.40	-7	26,995	-0.03%
2021/03/17	10	54.66	1	55.20	54.50	9	27,457	0.03%
2021/03/16	0	0.00	6	55.30	55.40	-6	27,420	-0.02%
2021/03/15	4	55.73	10	55.70	55.50	-6	27,388	-0.02%
2021/03/12	22	55.09	3	54.90	54.90	19	27,099	0.07%
2021/03/11	15	55.71	46	56.25	55.40	-31	26,922	-0.12%
2021/03/10	19	53.46	10	53.71	54.00	9	25,773	0.04%
2021/03/09	6	53.28	168	53.65	53.70	-162	25,454	-0.64%	大賣/鉅額交易
2021/03/08	21	52.08	14	51.99	52.10	7	24,877	0.03%
2021/03/05	101	50.70	2	50.60	50.80	99	24,534	0.40%	大買/
2021/03/04	2	50.50	11	50.18	50.60	-9	25,238	-0.04%
2021/03/03	153	50.80	154.5	51.00	51.00	-1.5	25,089	-0.01%	大買/大賣/
2021/03/02	1	50.50	100	50.80	50.10	-99	24,982	-0.40%
2021/02/26	144	50.53	3	51.77	49.90	141	24,694	0.57%	大買/鉅額交易
2021/02/25	5	51.44	15.4	51.67	51.70	-10.4	23,847	-0.04%
2021/02/24	35	49.86	15	50.01	50.00	20	23,128	0.09%
2021/02/23	100	49.85	27	49.52	49.75	73	22,937	0.32%
2021/02/19	12	48.93	18	49.12	49.10	-6	22,644	-0.03%
2021/02/18	0	0.00	1	49.70	49.20	-1	22,724	0.00%
2021/02/17	8	48.86	21	48.71	48.90	-13	22,516	-0.06%
2021/02/03	0	0.00	5	47.37	47.60	-5	22,835	-0.02%
2021/02/02	1	46.20	3	47.30	47.25	-2	22,979	-0.01%
2021/02/01	0	0.00	1	45.35	45.95	-1	22,665	0.00%
2021/01/29	5	45.85	0	0.00	45.55	5	22,644	0.02%
2021/01/28	3	46.03	1	46.15	46.20	2	22,410	0.01%
2021/01/27	0	0.00	0.2	46.70	46.80	-0.2	22,191	0.00%
2021/01/26	17	46.82	0	0.00	46.50	17	22,119	0.08%
2021/01/22	0	0.00	0.2	46.32	46.25	-0.2	21,726	0.00%
2021/01/21	1	46.35	17	46.64	46.20	-16	21,634	-0.07%
2021/01/20	2	46.20	1	46.10	46.20	1	21,583	0.00%
2021/01/18	7	46.74	0	0.00	46.95	7	21,305	0.03%
2021/01/15	5	47.86	5	47.85	47.60	0	21,046	0.00%
2021/01/14	72	48.38	10	48.00	48.45	62	20,910	0.30%
2021/01/13	52	48.11	42	48.08	48.30	10	20,703	0.05%
2021/01/12	11	47.66	31.1	48.03	47.75	-20.1	20,349	-0.10%
2021/01/11	21	46.82	10	47.35	47.40	11	19,832	0.06%
2021/01/08	28	46.90	8	46.64	47.45	20	19,420	0.10%
2021/01/07	1	46.20	20	46.10	46.20	-19	18,928	-0.10%
2021/01/06	15	45.87	1	46.05	45.60	14	18,827	0.07%
2021/01/05	22	46.29	0	0.00	46.35	22	18,643	0.12%
2021/01/04	2	46.35	5	46.35	46.25	-3	18,599	-0.02%
2020/12/31	1	46.50	14	46.45	46.75	-13	18,506	-0.07%
2020/12/30	5	46.95	13	46.20	46.90	-8	18,315	-0.04%
2020/12/29	2.5	45.50	0	0.00	45.50	2.5	17,978	0.01%
2020/12/28	3.2	45.54	0	0.00	45.55	3.2	18,096	0.02%
2020/12/24	0	0.00	1	45.55	45.55	-1	18,141	-0.01%
2020/12/23	1	44.55	1	44.80	44.80	0	17,948	0.00%
2020/12/22	0.2	45.50	0	0.00	44.90	0.2	17,960	0.00%
2020/12/21	13	45.67	0	0.00	45.50	13	18,211	0.07%
2020/12/18	2	46.20	5	46.35	46.00	-3	18,064	-0.02%
2020/12/17	2	46.30	0	0.00	46.20	2	17,979	0.01%
2020/12/16	2	46.30	0	0.00	46.35	2	18,050	0.01%
2020/12/15	10	46.15	0	0.00	45.85	10	18,040	0.06%
2020/12/14	20	47.13	15	47.28	47.30	5	17,640	0.03%
2020/12/11	0	0.00	33	47.33	47.20	-33	17,326	-0.19%
2020/12/10	0	0.00	10.1	45.90	45.65	-10.1	16,697	-0.06%
2020/12/08	0.1	45.00	6	45.00	45.40	-6	16,584	-0.04%
2020/12/07	0	0.00	1	45.50	45.60	-1	16,494	-0.01%
2020/12/04	1	44.65	0	0.00	45.15	1	16,320	0.01%
2020/12/02	2	44.55	0	0.00	44.55	2	15,890	0.01%
2020/11/30	11	44.80	0	0.00	44.30	11	15,570	0.07%
2020/11/27	15	45.63	0	0.00	45.65	15	14,834	0.10%
2020/11/26	18	45.55	0.5	45.55	45.60	17.5	14,746	0.12%
2020/11/24	0.2	44.95	0	0.00	44.95	0.2	14,637	0.00%
2020/11/23	0	0.00	1	45.20	45.50	-1	14,581	-0.01%
2020/11/20	4	44.73	2	44.35	44.90	2	14,590	0.01%
2020/11/18	10	45.35	0	0.00	45.50	10	14,881	0.07%
2020/11/17	10	45.45	11	45.70	45.55	-1	14,877	-0.01%
2020/11/16	0	0.00	4.1	45.76	45.55	-4.1	14,813	-0.03%
2020/11/13	0	0.00	2.1	45.30	45.30	-2.1	14,784	-0.01%
2020/11/12	10	45.50	7.1	45.13	45.20	2.9	14,647	0.02%
2020/11/11	3	45.42	15	45.03	45.55	-12	14,376	-0.08%
2020/11/10	1	43.45	52	43.55	43.60	-51	13,554	-0.38%
2020/11/09	10	42.50	11	42.44	42.70	-1	13,328	-0.01%
2020/11/06	2	41.70	2	41.85	41.95	0	13,253	0.00%
2020/11/04	0	0.00	1	41.60	41.65	-1	13,527	-0.01%
2020/10/29	1	40.80	0	0.00	40.75	1	13,549	0.01%
2020/10/28	3	41.13	0	0.00	41.35	3	13,517	0.02%
2020/10/27	1	41.20	0	0.00	41.30	1	13,626	0.01%
2020/10/22	1.2	41.48	0	0.00	41.50	1.2	13,769	0.01%
2020/10/15	1	41.40	1	41.45	41.30	0	13,830	0.00%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/05	4	41.41	0	0.00	41.20	4	13,460	0.03%
2020/09/29	0	0.00	0	41.65	41.65	0	13,566	0.00%
2020/09/24	31	40.65	100	40.60	40.60	-69	13,700	-0.50%
2020/09/23	7	41.45	0	41.85	41.75	7	13,275	0.05%
2020/09/22	2	41.90	0	0.00	41.90	2	13,140	0.02%
2020/09/21	3	42.35	0.3	42.50	42.40	2.7	13,295	0.02%
2020/09/11	0	0.00	2	43.38	43.45	-2	13,010	-0.02%
2020/09/10	0	0.00	1	42.85	43.05	-1	12,965	-0.01%
2020/09/04	1	42.45	23	42.34	42.45	-22	13,169	-0.17%
2020/09/03	1	42.45	2	42.78	42.75	-1	13,311	-0.01%
2020/09/02	1	42.20	0	0.00	42.20	1	13,346	0.01%
2020/08/28	0	0.00	1	43.50	43.30	-1	13,213	-0.01%
2020/08/27	3	43.00	0	0.00	43.10	3	13,266	0.02%
2020/08/26	1	43.15	21	43.41	43.40	-20	13,235	-0.15%
2020/08/25	0	0.00	10	42.87	43.40	-10	13,156	-0.08%
2020/08/24	4	41.60	0	0.00	41.70	4	12,833	0.03%
2020/08/21	3	41.60	0	0.00	41.80	3	12,897	0.02%
2020/08/20	8	41.43	13.5	41.49	41.40	-5.5	12,766	-0.04%
2020/08/19	0	0.00	2	42.95	42.75	-2	12,709	-0.02%
2020/08/14	0	0.00	1	41.90	41.85	-1	12,580	-0.01%
2020/08/12	1	41.75	0	0.00	41.85	1	12,773	0.01%
2020/08/11	0	0.00	2	41.95	41.75	-2	12,660	-0.02%
2020/08/07	4.2	41.30	0	0.00	41.15	4.2	12,544	0.03%
2020/08/05	5	41.33	0	0.00	41.40	5	12,568	0.04%
2020/08/03	4	41.41	0	0.00	41.25	4	12,627	0.03%
2020/07/31	3	41.72	0	0.00	41.75	3	12,603	0.02%
2020/07/30	1.1	41.86	0	0.00	42.20	1.1	12,463	0.01%
2020/07/29	3	42.00	3	42.17	41.80	0	12,418	0.00%
2020/07/28	6.4	41.75	0	0.00	41.70	6.4	12,617	0.05%
2020/07/27	8	41.90	0	0.00	41.80	8	12,746	0.06%
2020/07/24	6	42.08	0	0.00	42.00	6	12,880	0.05%
2020/07/21	1	42.60	1	42.80	42.50	0	12,846	0.00%
2020/07/14	8	42.90	4	42.90	42.70	4	13,170	0.03%
2020/07/13	0	0.00	50	43.08	43.00	-50	13,365	-0.37%
2020/07/10	1	42.40	0	0.00	42.40	1	13,490	0.01%
2020/07/03	0	0.00	2	42.55	42.80	-2	13,867	-0.01%
2020/07/02	11	42.25	0	0.00	42.10	11	14,007	0.08%
2020/07/01	3	42.15	0	0.00	42.30	3	14,311	0.02%
2020/06/29	11	43.79	0	0.00	43.80	11	14,241	0.08%
2020/06/22	0	0.00	1	43.50	43.60	-1	14,552	-0.01%
2020/06/18	3	43.80	0	0.00	43.85	3	14,934	0.02%
2020/06/17	0	0.00	3	44.10	44.30	-3	15,019	-0.02%
2020/06/16	0	0.00	8	43.79	44.10	-8	15,493	-0.05%
2020/06/15	2	43.43	0	0.00	43.10	2	16,095	0.01%
2020/06/12	16	43.09	1	43.10	43.25	15	16,407	0.09%
2020/06/11	13	44.43	9	44.69	43.60	4	16,848	0.02%
2020/06/10	2	44.60	2	44.63	44.60	0	17,044	0.00%
2020/06/05	0	43.50	2	43.35	43.50	-2	18,324	-0.01%
2020/06/04	0	43.50	0	0.00	43.55	0	18,566	0.00%
2020/06/01	0	0.00	51	42.95	42.50	-51	18,967	-0.27%
2020/05/29	10	41.85	0	0.00	42.40	10	18,961	0.05%
2020/05/28	1	42.00	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	10	42.60	42.65	-10	18,852	-0.05%
2020/05/26	0	42.45	19	42.73	42.45	-19	18,940	-0.10%
2020/05/22	3	41.70	21	41.70	41.70	-18	18,881	-0.10%
2020/05/21	0	0.00	1	42.20	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	5	42.19	42.25	-5	18,801	-0.03%
2020/05/19	0	0.00	3	42.00	42.00	-3	18,690	-0.02%
2020/05/18	2	41.05	2	41.10	41.20	0	18,448	0.00%
2020/05/14	5	40.69	4	40.80	40.55	1	18,263	0.01%
2020/05/13	15	40.96	1	40.80	40.95	14	18,156	0.08%
2020/05/12	33	41.14	4	41.08	41.20	29	18,167	0.16%
2020/05/11	1	41.00	2	41.40	41.20	-1	18,225	-0.01%
2020/05/08	11	40.85	0	0.00	40.65	11	18,241	0.06%
2020/05/07	2	40.45	1	40.80	40.50	1	18,279	0.01%
2020/05/06	2	40.35	2	40.83	40.55	0	18,315	0.00%
2020/05/05	3	40.75	0	0.00	40.65	3	18,380	0.02%
2020/05/04	17	41.01	1	40.95	40.75	16	18,411	0.09%
2020/04/30	11	42.13	7	41.99	42.30	4	18,225	0.02%
2020/04/29	3	41.18	6	41.10	41.05	-3	18,188	-0.02%
2020/04/28	5	40.10	0	0.00	40.30	5	18,182	0.03%
2020/04/27	1	40.15	1	40.10	40.10	0	18,723	0.00%
2020/04/24	2	39.20	2	39.55	39.20	0	18,683	0.00%
2020/04/23	1	39.45	0	0.00	39.60	1	18,723	0.01%
2020/04/22	2	38.60	11	38.50	39.45	-9	18,721	-0.05%
2020/04/21	17	39.35	0	0.00	39.00	17	18,670	0.09%
2020/04/20	11	40.34	0	0.00	40.10	11	18,566	0.06%
2020/04/17	3	40.65	2	40.50	40.60	1	18,610	0.01%
2020/04/16	2	40.23	0	0.00	40.20	2	18,482	0.01%
2020/04/15	19	40.74	3	40.80	41.05	16	18,295	0.09%
2020/04/14	21	40.74	1.1	40.56	40.65	19.9	18,190	0.11%
2020/04/13	5	39.55	4	39.56	39.50	1	18,003	0.01%
2020/04/10	1.4	39.16	2	38.90	39.20	-0.6	17,881	0.00%
2020/04/08	0	0.00	2	37.65	37.95	-2	17,642	-0.01%
2020/04/07	9	37.33	3	37.27	37.25	6	17,403	0.03%
2020/04/06	5	37.21	0	0.00	37.30	5	17,181	0.03%
2020/04/01	2.5	37.48	0	0.00	37.40	2.5	16,908	0.01%
2020/03/27	1	38.40	0	0.00	38.30	1	16,359	0.01%
2020/03/26	2	37.18	2	37.35	37.30	0	16,114	0.00%
2020/03/25	1	36.75	9.2	37.19	37.10	-8.2	16,112	-0.05%
2020/03/24	3.5	36.46	0	0.00	36.25	3.5	15,922	0.02%
2020/03/20	5	35.66	11	36.12	37.50	-6	15,842	-0.04%
2020/03/19	4	35.41	0	0.00	34.85	4	15,428	0.03%
2020/03/18	2	37.25	0	0.00	36.85	2	15,332	0.01%
2020/03/17	5	37.60	1	37.70	37.35	4	15,127	0.03%
2020/03/16	17	39.16	362.3	38.78	38.05	-345.3	14,810	-2.33%	大賣/鉅額交易
2020/03/13	5	38.03	2	38.63	39.65	3	14,425	0.02%
2020/03/12	5.1	40.83	1	41.15	40.50	4.1	13,472	0.03%
2020/03/11	1	42.20	1	42.30	42.15	0	13,056	0.00%
2020/03/10	5	42.42	0	0.00	42.35	5	13,022	0.04%
2020/03/09	10	42.56	2	43.40	42.35	8	12,848	0.06%
2020/03/03	2	44.15	0	0.00	44.15	2	12,548	0.02%
2020/03/02	6	43.83	3	44.10	43.95	3	12,678	0.02%
2020/02/27	7	44.40	0	0.00	44.45	7	13,147	0.05%
2020/02/25	2	44.85	0	0.00	44.95	2	13,301	0.02%
2020/02/24	53	45.05	1	45.05	45.00	52	13,338	0.39%
2020/02/21	0	0.00	10	45.90	45.70	-10	13,244	-0.08%
2020/02/20	3	46.02	0	0.00	46.10	3	13,321	0.02%
2020/02/18	0	0.00	1	45.85	46.00	-1	13,310	-0.01%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/14	50	46.05	0.2	46.15	46.15	49.8	13,329	0.37%
2020/02/13	1	46.35	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	5	46.42	46.35	-5	13,455	-0.04%
2020/02/07	0	0.00	1	45.50	45.40	-1	14,026	-0.01%
2020/02/06	3	45.80	1	45.55	46.00	2	14,017	0.01%
2020/02/03	5	43.74	114	44.24	44.15	-109	13,979	-0.78%	大賣/鉅額交易
2020/01/31	8	45.09	3	45.60	45.05	5	13,806	0.04%
2020/01/30	7	45.06	0	0.00	45.00	7	13,719	0.05%
2020/01/20	100	47.08	6	47.00	47.10	94	13,126	0.72%
2020/01/14	8	46.90	2	46.95	47.00	6	12,838	0.05%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	5	46.03	46.00	-5	12,608	-0.04%
2020/01/08	5	45.86	0	0.00	45.80	5	12,623	0.04%
2019/12/31	2	46.53	3	46.60	46.40	-1	12,504	-0.01%
2019/12/30	1	46.55	4	46.70	46.70	-3	12,500	-0.02%
2019/12/27	0	0.00	1	46.70	46.75	-1	12,512	-0.01%
2019/12/26	4	46.41	0	0.00	46.50	4	12,435	0.03%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	0	0.00	100	46.46	46.65	-100	12,613	-0.79%
2019/12/20	1	46.80	1	46.80	46.75	0	12,650	0.00%
2019/12/17	4	46.33	0	0.00	46.50	4	12,454	0.03%
2019/12/16	8	46.82	1	47.10	46.60	7	12,268	0.06%
2019/12/13	8	47.01	77	46.52	47.15	-69	12,136	-0.57%
2019/12/12	0	0.00	7	46.14	46.05	-7	11,685	-0.06%
2019/12/11	0	0.00	1	46.00	45.95	-1	11,598	-0.01%
2019/12/10	1	45.45	0	0.00	45.55	1	11,447	0.01%
2019/12/09	1	45.30	1	45.45	45.45	0	11,404	0.00%
2019/12/06	15	45.29	2	45.38	45.45	13	11,572	0.11%
2019/12/05	1	44.80	2	45.28	45.50	-1	11,663	-0.01%
2019/12/03	1	44.55	1	44.85	44.90	0	11,512	0.00%
2019/12/02	4	44.70	8	44.66	44.80	-4	11,513	-0.03%
2019/11/29	6	44.93	10	44.86	44.80	-4	11,431	-0.03%
2019/11/28	5	45.52	0	0.00	45.40	5	11,208	0.04%
2019/11/27	6	45.65	7.6	45.96	45.85	-1.6	11,107	-0.01%
2019/11/26	1	46.30	1	46.35	46.00	0	10,945	0.00%
2019/11/25	0	0.00	21	45.83	46.10	-21	10,286	-0.20%
2019/11/22	1	45.05	0	0.00	45.30	1	10,034	0.01%
2019/11/21	6	45.10	0	0.00	45.05	6	10,041	0.06%
2019/11/19	2	45.50	2	45.50	45.55	0	9,880	0.00%
2019/11/18	0.3	45.60	1	45.60	45.60	-0.7	9,831	-0.01%
2019/11/13	1	45.30	0	0.00	45.30	1	10,209	0.01%
2019/11/12	0	0.00	2	45.65	45.55	-2	10,259	-0.02%
2019/11/11	12	45.00	0	0.00	45.20	12	10,222	0.12%
2019/11/08	6	45.30	2	45.55	45.60	4	10,236	0.04%
2019/11/07	15	45.58	0	0.00	45.50	15	10,148	0.15%
2019/11/06	13	45.82	12	46.02	45.85	1	9,873	0.01%
2019/11/04	0	0.00	0	44.80	44.95	0	9,414	0.00%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/31	1	45.20	1	45.00	44.55	0	9,553	0.00%
2019/10/29	0	0.00	16	45.26	45.45	-16	9,564	-0.17%
2019/10/28	0.1	45.30	0	0.00	45.30	0.1	9,503	0.00%
2019/10/25	1	45.60	0	0.00	45.50	1	9,528	0.01%
2019/10/24	0	0.00	3	45.45	45.55	-3	9,527	-0.03%
2019/10/21	0	0.00	1	45.25	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	4.1	45.31	45.25	-4.1	9,561	-0.04%
2019/10/17	0	0.00	2	45.25	45.30	-2	9,504	-0.02%
2019/10/16	0	0.00	11	45.13	45.25	-11	9,499	-0.12%
2019/10/15	0	0.00	1	44.85	44.95	-1	9,492	-0.01%
2019/10/14	0.3	44.70	1	44.75	44.80	-0.7	9,512	-0.01%
2019/10/09	2	44.13	0	0.00	43.90	2	9,473	0.02%
2019/10/07	0	0.00	4	44.00	44.00	-4	9,406	-0.04%
2019/10/04	1	43.90	0	0.00	44.00	1	9,453	0.01%
2019/10/03	5	44.06	0	0.00	44.10	5	9,476	0.05%
2019/10/02	2	44.70	0	0.00	44.75	2	9,489	0.02%
2019/10/01	0	0.00	2	44.90	45.00	-2	9,586	-0.02%
2019/09/27	6	44.57	0	0.00	44.55	6	9,708	0.06%
2019/09/25	2	44.58	1	44.45	44.40	1	10,268	0.01%
2019/09/24	5	44.85	0	0.00	45.00	5	10,405	0.05%
2019/09/23	1	44.75	0	0.00	44.85	1	10,504	0.01%
2019/09/20	3	45.10	5	45.25	45.15	-2	10,806	-0.02%
2019/09/19	6	45.25	0	0.00	45.20	6	10,757	0.06%
2019/09/18	40	45.44	0	0.00	45.60	40	10,735	0.37%
2019/09/17	3	45.15	0	0.00	45.55	3	10,693	0.03%
2019/09/16	62	45.24	0	0.00	45.30	62	10,762	0.58%
2019/09/12	0	0.00	1	45.00	45.00	-1	10,726	-0.01%
2019/09/10	1	44.85	3	44.95	44.90	-2	10,813	-0.02%
2019/09/09	5	44.33	11	44.48	44.55	-6	10,670	-0.06%
2019/09/04	3	43.28	0	0.00	43.45	3	10,519	0.03%
2019/09/03	25	43.54	6	43.65	43.25	19	10,585	0.18%
2019/09/02	3	43.50	0	0.00	43.50	3	10,671	0.03%
2019/08/29	5	43.17	0	0.00	43.15	5	10,797	0.05%
2019/08/27	0	0.00	1	43.40	43.50	-1	10,851	-0.01%
2019/08/26	5	42.84	0	0.00	43.00	5	10,789	0.05%
2019/08/23	1	43.00	0	0.00	43.10	1	10,801	0.01%
2019/08/22	1	43.10	0	0.00	43.10	1	10,813	0.01%
2019/08/19	0	0.00	1	43.15	43.35	-1	11,128	-0.01%
2019/08/16	0	0.00	4	43.01	43.15	-4	11,048	-0.04%
2019/08/15	7	41.91	0	0.00	41.90	7	10,942	0.06%
2019/08/14	17	42.49	0	0.00	42.05	17	11,055	0.15%
2019/08/13	15	42.40	2	42.40	42.30	13	11,116	0.12%
2019/08/12	4	42.00	0	0.00	41.90	4	11,259	0.04%
2019/08/07	10	41.75	0	0.00	41.65	10	11,618	0.09%
2019/08/06	20	41.54	1	41.40	41.70	19	11,901	0.16%
2019/08/02	11	42.35	1	42.30	42.35	10	11,942	0.08%
2019/08/01	1	42.90	20	42.90	42.90	-19	12,024	-0.16%
2019/07/31	5	43.26	0	0.00	43.20	5	12,042	0.04%
2019/07/30	6	43.58	0	0.00	43.50	6	11,991	0.05%
2019/07/29	1	43.60	0	0.00	43.55	1	12,158	0.01%
2019/07/26	9	43.54	0	0.00	43.50	9	12,256	0.07%
2019/07/23	0	0.00	1	43.65	43.55	-1	12,576	-0.01%
2019/07/19	0	0.00	1	43.70	43.50	-1	12,593	-0.01%
2019/07/18	2	43.45	0	0.00	43.45	2	12,590	0.02%
2019/07/17	5	43.67	21	43.56	43.50	-16	12,580	-0.13%
2019/07/15	3	43.90	0	0.00	43.85	3	12,428	0.02%
2019/07/12	36	44.04	0	0.00	43.95	36	12,723	0.28%
2019/07/10	6	44.15	0	0.00	44.30	6	13,018	0.05%
2019/07/09	16	43.94	0	0.00	44.05	16	13,055	0.12%
2019/07/05	1	44.20	66	44.25	44.30	-65	13,178	-0.49%
2019/07/04	3	44.38	1	44.65	44.35	2	13,236	0.02%
2019/07/03	10	46.03	12	46.06	46.10	-2	13,177	-0.02%
2019/07/02	3	46.17	0	0.00	46.25	3	13,031	0.02%
2019/06/28	10	46.20	0	0.00	45.85	10	12,611	0.08%
2019/06/27	0	0.00	2	45.90	45.80	-2	12,572	-0.02%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/24	1	44.85	0	0.00	44.90	1	12,607	0.01%
2019/06/20	1.2	44.73	0	0.00	44.65	1.2	12,612	0.01%
2019/06/19	1	44.70	2	44.55	44.80	-1	12,755	-0.01%
2019/06/18	1	44.30	0	0.00	44.50	1	12,656	0.01%
2019/06/17	2	43.85	0	0.00	44.10	2	12,868	0.02%
2019/06/14	0	0.00	1	43.55	43.55	-1	13,091	-0.01%
2019/06/10	1	44.10	2	43.98	44.15	-1	13,370	-0.01%
2019/06/06	0	0.00	2	43.00	43.15	-2	13,441	-0.01%
2019/06/05	2	43.30	0	0.00	43.10	2	13,478	0.01%
2019/06/04	1	43.50	0	0.00	43.90	1	13,470	0.01%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/28	1	42.50	0	0.00	42.30	1	13,740	0.01%
2019/05/27	0	0.00	2	42.20	42.30	-2	13,665	-0.01%
2019/05/24	48	42.10	0	0.00	42.00	48	13,806	0.35%
2019/05/21	21	42.55	1	42.75	43.05	20	13,864	0.14%
2019/05/20	12	41.99	0	0.00	41.90	12	13,733	0.09%
2019/05/17	155	41.68	0	0.00	41.90	155	13,636	1.14%	大買/鉅額交易
2019/05/16	12	42.52	40	42.75	42.00	-28	13,498	-0.21%
2019/05/15	1	43.25	0	0.00	43.25	1	13,362	0.01%
2019/05/14	34	43.13	0	0.00	43.15	34	13,373	0.25%
2019/05/13	2	43.85	15	43.83	43.80	-13	13,270	-0.10%
2019/05/10	2	44.93	0	0.00	44.60	2	13,345	0.01%
2019/05/09	3	44.77	27	44.70	44.60	-24	13,436	-0.18%
2019/05/07	5	45.50	0.7	45.50	45.40	4.3	13,491	0.03%
2019/05/06	1	45.45	0	0.00	45.60	1	13,686	0.01%
2019/05/03	2	46.20	0	0.00	46.15	2	13,628	0.01%
2019/04/29	6	45.75	2	45.65	45.70	4	13,422	0.03%
2019/04/25	0	0.00	0.2	45.25	45.20	-0.2	13,629	0.00%
2019/04/24	22	45.38	0	0.00	45.40	22	13,919	0.16%
2019/04/22	3	45.20	0	0.00	45.25	3	14,494	0.02%
2019/04/18	1	45.00	0	0.00	45.00	1	14,768	0.01%
2019/04/17	1	45.20	2	45.20	45.20	-1	14,610	-0.01%
2019/04/16	10	45.25	0	0.00	45.30	10	14,477	0.07%
2019/04/12	0	0.00	6	45.66	45.70	-6	14,335	-0.04%
2019/04/11	5	45.70	0	0.00	45.55	5	14,325	0.03%
2019/04/10	5	45.40	0	0.00	45.50	5	14,249	0.04%
2019/04/08	1	45.45	0	0.00	45.35	1	14,074	0.01%
2019/04/03	4	46.03	0	0.00	46.00	4	13,801	0.03%
2019/04/02	7	45.94	0	0.00	46.00	7	13,773	0.05%
2019/04/01	2	45.75	2	46.15	45.60	0	13,728	0.00%
2019/03/29	3	45.22	8	45.70	46.00	-5	13,562	-0.04%
2019/03/28	1	44.65	0	0.00	45.10	1	13,404	0.01%
2019/03/27	2	44.98	8	45.00	44.95	-6	13,331	-0.05%
2019/03/26	3	45.53	10	45.55	45.50	-7	13,224	-0.05%
2019/03/25	13	45.65	0	0.00	45.55	13	13,349	0.10%
2019/03/22	2	46.85	0	0.00	46.40	2	13,166	0.02%
2019/03/20	3	47.20	1	47.25	47.15	2	13,050	0.02%
2019/03/19	3	46.65	15	46.84	46.95	-12	12,850	-0.09%
2019/03/18	6	45.60	2	46.00	46.00	4	12,664	0.03%
2019/03/15	2	45.25	1	45.30	45.25	1	12,582	0.01%
2019/03/14	2	45.45	0	0.00	45.25	2	12,452	0.02%
2019/03/13	0	0.00	2	45.25	45.25	-2	12,434	-0.02%
2019/03/11	4	44.56	0	0.00	44.50	4	12,436	0.03%
2019/03/08	46	44.72	1	44.70	44.70	45	12,490	0.36%
2019/03/07	67	45.10	2	45.10	45.10	65	12,623	0.51%
2019/03/06	2	45.18	0	0.00	45.15	2	12,732	0.02%
2019/03/04	5	44.70	6	44.90	45.15	-1	12,921	-0.01%
2019/02/27	103	45.57	1	45.55	45.50	102	12,758	0.80%	大買/鉅額交易
2019/02/26	6	45.50	3	45.63	45.45	3	12,558	0.02%
2019/02/25	2	45.15	3	45.10	45.30	-1	12,239	-0.01%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/20	3	45.00	0	0.00	45.05	3	12,003	0.02%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	3	44.75	3	44.75	44.75	0	11,801	0.00%
2019/02/14	2	44.50	0	0.00	44.50	2	11,660	0.02%
2019/02/11	2	44.58	0	0.00	44.15	2	11,317	0.02%
2019/01/30	0	0.00	7	44.55	44.55	-7	11,181	-0.06%
2019/01/29	0.3	44.75	1	44.70	44.75	-0.7	11,121	-0.01%
2019/01/25	9	44.02	2	43.93	44.00	7	10,827	0.06%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	6.4	44.21	0	0.00	44.25	6.4	10,710	0.06%
2019/01/21	3	44.32	0	0.00	44.30	3	10,736	0.03%
2019/01/18	4	44.06	0	0.00	44.15	4	10,904	0.04%
2019/01/17	1	43.80	27	43.85	44.05	-26	11,002	-0.24%
2019/01/16	30	44.20	0	0.00	44.00	30	10,922	0.27%
2019/01/15	4	44.59	1	44.60	44.60	3	10,614	0.03%
2019/01/14	7.4	45.15	23	45.34	45.00	-15.6	10,342	-0.15%
2019/01/11	1	46.35	44	46.45	45.95	-43	10,140	-0.42%
2019/01/10	0	0.00	24.4	46.70	46.90	-24.4	9,958	-0.25%
2019/01/08	1	45.70	0	0.00	45.70	1	9,975	0.01%
2019/01/07	0.3	46.10	1	46.10	45.95	-0.7	10,273	-0.01%
2019/01/04	54	45.46	0	0.00	45.30	54	10,445	0.52%
2019/01/03	0	0.00	57	45.86	45.80	-57	10,903	-0.52%
2019/01/02	1	46.20	0	0.00	46.10	1	11,063	0.01%
2018/12/27	20	47.00	5	46.90	46.95	15	11,424	0.13%
2018/12/25	3	46.30	10	46.20	46.50	-7	11,742	-0.06%
2018/12/24	1	46.75	0	0.00	46.85	1	11,927	0.01%
2018/12/21	2	46.95	0	0.00	47.30	2	12,410	0.02%
2018/12/19	8	47.13	0	0.00	47.30	8	12,580	0.06%
2018/12/18	1	47.05	1	47.05	47.05	0	12,666	0.00%
2018/12/14	1	47.50	0	0.00	47.45	1	13,129	0.01%
2018/12/12	41	47.58	1	47.55	47.55	40	13,095	0.31%
2018/12/11	38	47.25	0	0.00	47.25	38	13,061	0.29%
2018/12/10	45	47.64	0	0.00	47.50	45	12,977	0.35%
2018/12/06	0	0.00	64	48.16	48.00	-64	12,897	-0.50%
2018/12/05	0	0.00	25	48.30	48.35	-25	12,874	-0.19%
2018/12/04	2	48.53	1	48.75	48.75	1	12,872	0.01%
2018/12/03	102	49.05	1	49.30	49.15	101	12,840	0.79%	大買/鉅額交易
2018/11/30	1	48.55	10	48.85	48.80	-9	12,724	-0.07%
2018/11/29	10	48.65	0	0.00	48.60	10	12,537	0.08%
2018/11/28	11	48.98	1	48.95	48.85	10	12,400	0.08%
2018/11/15	0	0.00	1	51.20	51.10	-1	12,432	-0.01%
2018/11/13	0	0.00	1	50.60	51.00	-1	12,510	-0.01%
2018/11/09	2	51.00	20	51.10	51.10	-18	12,793	-0.14%
2018/11/08	0	0.00	1	50.30	50.90	-1	12,772	-0.01%
2018/11/02	0	0.00	2	48.43	48.90	-2	12,682	-0.02%
2018/10/29	0	0.00	9	46.95	46.90	-9	12,550	-0.07%
2018/10/26	23	47.14	56	47.93	47.10	-33	12,485	-0.26%
2018/10/25	21.2	48.22	41	48.29	48.00	-19.8	12,226	-0.16%
2018/10/24	1	49.30	0	0.00	49.15	1	12,250	0.01%
2018/10/23	2	49.48	0	0.00	49.55	2	12,184	0.02%
2018/10/22	0	0.00	1	50.20	50.00	-1	12,160	-0.01%
2018/10/18	5	49.73	1	50.00	49.60	4	12,235	0.03%
2018/10/16	4	49.73	0	0.00	49.70	4	12,337	0.03%
2018/10/12	2	49.50	0	0.00	50.10	2	12,013	0.02%
2018/10/11	42	50.05	10	49.90	49.65	32	11,865	0.27%
2018/10/09	0	0.00	1	51.90	51.50	-1	11,377	-0.01%
2018/10/05	1	50.40	1.7	51.45	50.90	-0.7	11,086	-0.01%
2018/10/01	0	0.00	21	52.30	52.50	-21	10,512	-0.20%
2018/09/27	0	0.00	1	51.80	51.90	-1	10,330	-0.01%
2018/09/21	0	0.00	4	51.33	51.10	-4	10,288	-0.04%
2018/09/20	1	50.50	0	0.00	50.40	1	9,862	0.01%
2018/09/19	6	50.00	0	0.00	50.30	6	9,754	0.06%
2018/09/18	3	50.00	0	0.00	50.00	3	9,957	0.03%
2018/09/12	1.5	49.73	0	0.00	49.70	1.5	10,843	0.01%
2018/09/10	3	49.57	0	0.00	49.40	3	11,238	0.03%
2018/09/07	22	49.76	1	49.80	49.50	21	11,443	0.18%
2018/09/06	2	50.15	0	0.00	50.10	2	11,466	0.02%
2018/09/04	0	0.00	4	50.93	50.90	-4	11,548	-0.03%
2018/09/03	3	50.53	0	0.00	50.60	3	11,551	0.03%
2018/08/31	0	0.00	5	50.68	50.90	-5	11,622	-0.04%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/27	0	0.00	2	50.55	50.70	-2	11,774	-0.02%
2018/08/24	3	49.78	0	0.00	49.85	3	11,640	0.03%
2018/08/22	1	49.90	0	0.00	50.10	1	12,211	0.01%
2018/08/21	1	49.95	1	49.95	50.00	0	12,096	0.00%
2018/08/20	25	49.97	1	50.00	49.90	24	12,047	0.20%
2018/08/16	4	49.71	1	49.80	49.70	3	11,979	0.03%
2018/08/15	2	50.05	14	50.01	50.10	-12	11,943	-0.10%
2018/08/13	18	50.19	1	50.10	50.10	17	12,264	0.14%
2018/08/10	0	0.00	1	50.90	50.90	-1	12,319	-0.01%
2018/08/09	1	50.40	0	0.00	50.40	1	12,483	0.01%
2018/08/08	1	50.80	0	0.00	50.70	1	12,640	0.01%
2018/08/06	2	50.60	0	0.00	50.40	2	12,831	0.02%
2018/08/02	1	50.60	3	50.20	50.20	-2	13,141	-0.02%
2018/08/01	11	50.90	2	51.00	51.00	9	13,112	0.07%
2018/07/30	30	50.12	2	50.10	50.40	28	12,966	0.22%
2018/07/27	2	50.05	0	0.00	50.20	2	13,116	0.02%
2018/07/26	3	50.02	2	49.95	50.30	1	13,168	0.01%
2018/07/25	18	50.33	0	0.00	50.20	18	13,156	0.14%
2018/07/24	4	50.33	0	0.00	50.30	4	13,149	0.03%
2018/07/23	3	50.73	0	0.00	51.00	3	13,077	0.02%
2018/07/20	2	50.60	0	0.00	51.00	2	13,127	0.02%
2018/07/19	4.1	50.65	0	0.00	50.80	4.1	13,137	0.03%
2018/07/18	24	50.79	2	50.80	50.80	22	13,137	0.17%
2018/07/16	0	0.00	5	51.00	50.70	-5	13,165	-0.04%
2018/07/13	3	50.80	0	0.00	51.00	3	13,230	0.02%
2018/07/05	1	49.70	0	0.00	49.80	1	13,409	0.01%
2018/07/04	0	0.00	30	49.93	50.00	-30	13,615	-0.22%
2018/07/03	1	50.00	1	50.00	50.00	0	13,638	0.00%
2018/06/29	0	0.00	2	50.60	51.10	-2	13,434	-0.01%
2018/06/28	1.2	50.77	10	50.80	50.50	-8.8	13,314	-0.07%
2018/06/27	1	50.60	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	51.10	8	50.90	50.90	-7	13,056	-0.05%
2018/06/25	8	53.20	0	0.00	53.20	8	12,832	0.06%
2018/06/20	0	0.00	90	53.40	53.70	-90	12,714	-0.71%
2018/06/15	12	53.20	3	53.70	53.70	9	12,431	0.07%
2018/06/14	9	53.34	0	0.00	52.90	9	12,213	0.07%
2018/06/13	0	0.00	1	53.90	54.00	-1	12,056	-0.01%
2018/06/08	0	0.00	20	53.60	53.80	-20	12,317	-0.16%
2018/06/04	70	52.49	0	0.00	52.80	70	12,333	0.57%
2018/05/30	0	51.50	0	0.00	51.20	0	12,242	0.00%
2018/05/28	0	0.00	2	53.40	53.30	-2	12,441	-0.02%
2018/05/25	0	0.00	37	53.30	53.10	-37	12,581	-0.29%
2018/05/23	0	0.00	1	53.70	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	2	53.55	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	2	53.20	53.20	-2	12,638	-0.02%
2018/05/18	2	52.90	12	52.97	52.90	-10	12,560	-0.08%
2018/05/16	0	0.00	5	52.04	52.20	-5	12,388	-0.04%
2018/05/14	10	51.70	3	51.70	51.80	7	12,756	0.05%
2018/05/11	0	0.00	2	51.70	51.80	-2	12,840	-0.02%
2018/05/10	0	0.00	10	51.00	51.00	-10	12,734	-0.08%
2018/05/08	3	50.40	0	0.00	50.70	3	12,895	0.02%
2018/04/19	0	0.00	2	50.50	50.60	-2	14,009	-0.01%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/16	0	0.00	2	50.80	50.60	-2	14,244	-0.01%
2018/04/09	1	50.10	0	0.00	50.30	1	14,670	0.01%
2018/04/03	0	0.00	20	49.93	49.90	-20	14,590	-0.14%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/31	0	0.00	1	50.10	50.20	-1	14,579	-0.01%
2018/03/30	2	50.20	0	0.00	50.10	2	14,685	0.01%
2018/03/23	14	50.32	0	0.00	50.30	14	14,657	0.10%
2018/03/22	0	0.00	1	52.10	51.80	-1	14,418	-0.01%
2018/03/20	0	0.00	1	51.30	51.70	-1	14,382	-0.01%
2018/03/12	0	0.00	1.1	51.35	51.80	-1.1	14,194	-0.01%
2018/03/05	1	50.80	0	0.00	50.10	1	15,600	0.01%
2018/03/02	1	50.90	0	0.00	50.80	1	15,494	0.01%
2018/02/27	0	0.00	2	52.70	52.20	-2	15,405	-0.01%
2018/02/26	0	0.00	1	52.00	52.20	-1	15,360	-0.01%
2018/02/21	2	51.30	0	0.00	51.90	2	16,922	0.01%
2018/02/12	0	0.00	2	51.15	51.00	-2	16,782	-0.01%
2018/02/09	2	49.85	0	0.00	50.20	2	16,786	0.01%
2018/02/08	5	50.60	10	50.65	50.60	-5	16,607	-0.03%
2018/02/07	2.1	50.58	0	0.00	50.20	2.1	16,574	0.01%
2018/02/06	3	49.97	8	49.30	49.20	-5	16,301	-0.03%
2018/02/01	41	54.07	0	0.00	54.00	41	15,579	0.26%
2018/01/31	0	0.00	145.2	52.84	54.20	-145.2	15,496	-0.94%	大賣/鉅額交易
2018/01/30	7	53.16	0	0.00	53.10	7	15,396	0.05%
2018/01/25	3	53.00	11	53.05	53.40	-8	15,563	-0.05%
2018/01/24	5	52.86	0	0.00	52.80	5	15,373	0.03%
2018/01/22	5	53.70	0	0.00	54.10	5	15,357	0.03%
2018/01/15	0	0.00	10	54.20	54.10	-10	14,546	-0.07%
2018/01/12	0	0.00	3	53.20	53.20	-3	14,299	-0.02%
2018/01/10	11	53.35	0	0.00	53.00	11	14,236	0.08%
2018/01/09	0	0.00	2	52.50	52.50	-2	14,055	-0.01%
2018/01/05	0	0.00	21	52.10	52.20	-21	13,900	-0.15%
2018/01/04	0	0.00	5	51.80	51.90	-5	13,779	-0.04%
2018/01/03	0	0.00	20	51.35	51.50	-20	13,865	-0.14%
2018/01/02	0	0.00	20	50.90	51.00	-20	13,535	-0.15%