富邦金 (2881)-統一-基隆券商分點個股進出

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
76.0
漲跌
▲0.8
漲幅
+1.06%
成交量
20,782張
產業
上市金融類股
2552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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/06/07	0	75.80	14	75.50	76.00	-13.9	17,717	-0.08%
2024/06/06	0	74.75	16.2	74.74	75.20	-16.2	17,624	-0.09%
2024/06/05	0	0.00	1.1	73.97	74.00	-1.1	17,547	-0.01%
2024/06/04	0	73.20	3	73.60	73.60	-3	17,719	-0.02%
2024/06/03	0	73.35	0	0.00	73.80	0	17,811	0.00%
2024/05/31	1	73.19	7	73.33	73.40	-6	17,793	-0.03%
2024/05/30	2	72.20	0	0.00	71.90	2	17,416	0.01%
2024/05/29	7.2	72.82	4	73.70	72.40	3.2	17,207	0.02%
2024/05/28	2.6	73.37	0	0.00	73.80	2.6	17,000	0.02%
2024/05/27	10	73.16	6	73.52	73.50	4	17,189	0.02%
2024/05/24	0	0.00	10	73.50	73.30	-10	17,134	-0.06%
2024/05/23	8.3	72.40	0	0.00	72.50	8.3	16,972	0.05%
2024/05/22	0	0.00	0.1	73.30	73.50	-0.1	16,921	0.00%
2024/05/21	9	72.78	1	72.80	72.90	8	16,866	0.05%
2024/05/20	11.7	73.76	3.3	74.88	73.80	8.4	16,774	0.05%
2024/05/17	5	74.90	2	74.90	74.60	3	16,753	0.02%
2024/05/16	14	74.02	7	75.18	73.90	7	16,559	0.04%
2024/05/15	0	0.00	42.1	73.91	73.80	-42.1	16,076	-0.26%
2024/05/14	5	71.08	2.6	71.25	71.20	2.4	15,585	0.02%
2024/05/13	0	71.25	0.2	71.25	71.50	-0.2	15,535	0.00%
2024/05/10	2	71.20	4.2	71.64	71.80	-2.2	15,359	-0.01%
2024/05/09	0	69.90	4	70.23	69.90	-4	14,925	-0.03%
2024/05/08	0.1	69.79	20.2	69.90	69.90	-20.1	14,769	-0.14%
2024/05/07	0.2	69.79	7	69.86	69.90	-6.8	14,815	-0.05%
2024/05/06	0	0.00	9	69.84	70.00	-9	14,722	-0.06%
2024/05/03	0	0.00	1	69.40	69.00	-1	14,643	-0.01%
2024/05/02	0	0.00	0.1	69.60	69.00	-0.1	14,623	0.00%
2024/04/30	10	69.40	0	0.00	69.10	10	14,584	0.07%
2024/04/29	0	0.00	26.2	68.60	69.40	-26.2	14,502	-0.18%
2024/04/26	12.2	67.31	3.1	68.00	67.60	9.1	14,280	0.06%
2024/04/25	12.1	66.28	0	0.00	66.40	12.1	14,183	0.09%
2024/04/24	4.1	66.80	1	67.20	66.80	3.1	14,297	0.02%
2024/04/23	1	66.40	0	0.00	66.30	1	14,674	0.01%
2024/04/22	0.1	66.00	10	66.35	66.20	-9.9	14,818	-0.07%
2024/04/19	6.1	65.00	0	0.00	65.00	6.1	14,682	0.04%
2024/04/18	0.1	66.04	10.5	66.11	66.30	-10.4	14,312	-0.07%
2024/04/17	0.1	66.22	0.3	66.20	66.00	-0.2	14,158	0.00%
2024/04/16	19.8	65.88	3	66.13	65.70	16.8	14,009	0.12%
2024/04/15	0	67.70	0	0.00	67.40	0	13,715	0.00%
2024/04/12	5.3	67.97	0	0.00	67.80	5.3	13,827	0.04%
2024/04/11	3.1	68.44	0	0.00	68.40	3.1	13,737	0.02%
2024/04/10	0	0.00	2	69.40	69.20	-2	13,540	-0.01%
2024/04/09	0	0.00	5.2	69.77	70.00	-5.2	13,590	-0.04%
2024/04/08	5.1	68.78	0	0.00	68.70	5.1	13,482	0.04%
2024/04/03	9	68.94	0	0.00	68.60	9	13,479	0.07%
2024/04/02	4	69.35	0	0.00	69.50	4	13,362	0.03%
2024/04/01	16	69.74	3.8	69.43	69.50	12.2	13,371	0.09%
2024/03/28	1	69.30	2.2	69.40	69.30	-1.2	13,306	-0.01%
2024/03/27	2	69.50	0	0.00	69.80	2	13,244	0.02%
2024/03/26	9	69.48	0	0.00	69.60	9	13,283	0.07%
2024/03/25	1	69.11	0	0.00	69.00	1	13,373	0.01%
2024/03/22	3	69.37	0.2	70.60	69.60	2.8	13,255	0.02%
2024/03/21	5	70.70	12	70.76	70.70	-7	13,122	-0.05%
2024/03/19	0	69.77	11.4	69.95	69.80	-11.4	13,945	-0.08%
2024/03/18	0.1	69.32	1.1	69.50	69.50	-1	13,834	-0.01%
2024/03/15	1.1	69.59	0	0.00	69.60	1.1	13,747	0.01%
2024/03/14	4	70.40	20.4	70.35	70.70	-16.4	13,274	-0.12%
2024/03/13	0	0.00	2	69.50	69.90	-2	13,016	-0.02%
2024/03/12	2.6	69.50	0.2	69.30	69.70	2.4	13,025	0.02%
2024/03/11	0	0.00	20.2	69.45	69.20	-20.2	12,911	-0.16%
2024/03/08	0.1	68.00	5.5	68.87	69.20	-5.4	12,838	-0.04%
2024/03/07	1	68.20	14	67.51	68.10	-13	12,575	-0.10%
2024/03/01	5.2	67.50	0	0.00	67.40	5.2	12,878	0.04%
2024/02/29	0	0.00	5	67.16	68.00	-5	12,846	-0.04%
2024/02/27	1	66.60	2.3	67.05	66.90	-1.3	12,588	-0.01%
2024/02/26	0	0.00	2	66.95	66.90	-2	12,529	-0.02%
2024/02/23	1	66.60	7.1	66.64	66.60	-6.1	12,538	-0.05%
2024/02/22	0	0.00	1	66.40	66.50	-1	12,925	-0.01%
2024/02/20	10	66.40	6	66.30	66.50	4	13,092	0.03%
2024/02/19	0	0.00	2	65.90	66.10	-2	13,089	-0.02%
2024/02/16	10.4	65.51	0	0.00	65.90	10.4	13,316	0.08%
2024/02/15	1.1	65.09	0.2	65.10	65.30	0.9	13,218	0.01%
2024/02/05	1.1	64.79	0	0.00	64.70	1.1	12,987	0.01%
2024/02/02	2	64.60	1	64.60	64.90	1	12,851	0.01%
2024/02/01	0	0.00	0.1	64.50	64.80	-0.1	12,788	0.00%
2024/01/31	1	64.50	1	64.50	64.50	0	12,743	0.00%
2024/01/26	2	64.70	0.2	64.60	64.80	1.8	12,633	0.01%
2024/01/25	0	0.00	4	64.50	64.60	-4	12,627	-0.03%
2024/01/23	0	0.00	7.1	63.66	63.90	-7.1	12,652	-0.06%
2024/01/22	4	63.23	0	0.00	63.20	4	12,692	0.03%
2024/01/19	0	0.00	2	63.10	63.00	-2	12,624	-0.02%
2024/01/18	16	62.12	2	62.30	62.30	14	12,575	0.11%
2024/01/17	21.1	62.45	0	0.00	62.30	21.1	12,378	0.17%
2024/01/16	5.1	63.30	0	0.00	63.20	5.1	12,011	0.04%
2024/01/12	0	63.90	0.2	64.00	64.10	-0.2	12,266	0.00%
2024/01/11	0	63.90	0	0.00	63.90	0	12,340	0.00%
2024/01/09	0	64.10	0	0.00	64.00	0	12,669	0.00%
2024/01/08	1	64.11	1	64.60	64.10	0	12,707	0.00%
2024/01/05	1	63.40	0	0.00	63.20	1	12,586	0.01%
2024/01/03	3	63.70	0.2	64.20	63.70	2.8	12,742	0.02%
2024/01/02	0.1	64.48	0	0.00	64.60	0.1	12,604	0.00%
2023/12/29	0	0.00	5	64.40	64.80	-5	12,693	-0.04%
2023/12/28	1	64.80	2	64.60	64.90	-1	12,834	-0.01%
2023/12/27	0	64.35	0.2	64.40	64.60	-0.2	12,812	0.00%
2023/12/26	4	63.95	1	64.20	64.30	3	12,796	0.02%
2023/12/25	0	63.60	0	0.00	63.70	0	12,845	0.00%
2023/12/21	0	63.50	11	63.10	63.40	-11	13,057	-0.08%
2023/12/20	2	63.65	0	0.00	63.60	2	13,042	0.02%
2023/12/19	0	63.90	1	63.90	63.90	-1	13,026	-0.01%
2023/12/18	1	64.40	1.1	64.40	64.50	-0.1	13,092	0.00%
2023/12/15	0	65.00	10	65.10	65.10	-10	13,080	-0.08%
2023/12/14	0.1	63.90	27.2	64.79	65.20	-27.1	12,662	-0.21%
2023/12/13	1.1	62.91	0	0.00	62.90	1.1	11,823	0.01%
2023/12/12	0	62.90	0	0.00	63.10	0	11,987	0.00%
2023/12/11	0	62.93	0	0.00	62.90	0	11,981	0.00%
2023/12/08	2	63.30	0	0.00	63.20	2	11,956	0.02%
2023/12/07	4	62.70	0	0.00	63.20	4	11,888	0.03%
2023/12/06	0	63.90	0	0.00	63.80	0	11,678	0.00%
2023/12/05	0	63.90	0	0.00	64.10	0	11,639	0.00%
2023/12/04	0.1	63.82	0	0.00	64.40	0.1	11,562	0.00%
2023/12/01	1	63.81	0	0.00	63.80	1	11,614	0.01%
2023/11/30	0	63.90	1	64.00	64.40	-1	11,635	-0.01%
2023/11/29	0	0.00	0.1	63.89	63.70	-0.1	11,359	0.00%
2023/11/28	0	63.80	0	0.00	63.90	0	11,377	0.00%
2023/11/27	1	63.50	0	0.00	63.50	1	11,505	0.01%
2023/11/22	1	64.30	2	64.40	64.60	-1	11,573	-0.01%
2023/11/21	0	0.00	4.2	64.51	64.90	-4.2	11,556	-0.04%
2023/11/20	5	63.20	7.1	63.21	63.50	-2.1	11,121	-0.02%
2023/11/17	0	0.00	2	63.20	63.20	-2	11,019	-0.02%
2023/11/16	0	0.00	10	62.90	62.90	-10	10,907	-0.09%
2023/11/15	1	62.30	16.2	62.49	62.70	-15.2	10,849	-0.14%
2023/11/14	3	61.80	0	0.00	61.70	3	10,586	0.03%
2023/11/10	0.3	61.40	0	0.00	61.50	0.3	10,782	0.00%
2023/11/07	2	61.20	0	0.00	61.50	2	11,421	0.02%
2023/11/06	2	61.60	0	0.00	61.50	2	11,533	0.02%
2023/11/02	0.1	60.40	10	60.60	60.90	-9.9	11,606	-0.09%
2023/11/01	0	60.10	0	0.00	60.00	0	11,598	0.00%
2023/10/31	0.1	59.90	0	0.00	60.10	0.1	11,596	0.00%
2023/10/25	0	0.00	5	60.30	60.00	-5	12,502	-0.04%
2023/10/24	0.1	59.80	1	60.00	59.90	-1	12,831	-0.01%
2023/10/23	5.3	60.03	0	0.00	59.90	5.3	12,972	0.04%
2023/10/20	0.2	60.00	0	0.00	60.70	0.2	12,837	0.00%
2023/10/19	0.3	61.20	0	0.00	61.00	0.3	12,622	0.00%
2023/10/18	1	60.80	0	0.00	61.40	1	12,692	0.01%
2023/10/17	0	0.00	15.8	61.02	61.30	-15.8	12,598	-0.13%
2023/10/16	0	0.00	1	61.10	61.00	-1	13,008	-0.01%
2023/10/13	11.1	60.99	0	0.00	60.90	11.1	13,435	0.08%
2023/10/12	1	61.30	0.1	61.70	61.70	1	13,830	0.01%
2023/10/11	1	61.30	1	61.30	61.60	0	13,883	0.00%
2023/10/06	0.1	60.70	0	0.00	60.70	0.1	13,848	0.00%
2023/10/04	4	59.90	0	0.00	59.70	4	14,204	0.03%
2023/10/02	0.1	60.83	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	12.2	60.63	0	0.00	60.70	12.2	14,444	0.08%
2023/09/27	3	60.30	0	0.00	60.60	3	14,373	0.02%
2023/09/26	3	60.50	0	0.00	60.60	3	14,355	0.02%
2023/09/25	0	0.00	0.1	61.30	61.30	-0.1	14,201	0.00%
2023/09/22	10	61.10	0	0.00	61.00	10	14,276	0.07%
2023/09/21	0	0.00	1	61.40	61.40	-1	14,252	-0.01%
2023/09/20	5	62.00	0	0.00	62.10	5	14,145	0.04%
2023/09/18	0.2	62.70	0	0.00	62.80	0.2	14,238	0.00%
2023/09/13	0.2	62.40	0	0.00	62.40	0.2	14,265	0.00%
2023/09/12	2.2	61.82	0	0.00	62.10	2.2	14,457	0.02%
2023/09/11	2	61.85	0	0.00	61.90	2	14,442	0.01%
2023/09/07	4.2	61.31	0	0.00	61.20	4.2	14,888	0.03%
2023/09/06	2.1	61.55	0	0.00	61.40	2.1	14,932	0.01%
2023/09/05	6	61.95	1	61.80	61.80	5	14,867	0.03%
2023/09/04	3.3	62.35	0	0.00	62.20	3.3	15,154	0.02%
2023/09/01	0	0.00	6	64.78	64.80	-6	15,252	-0.04%
2023/08/31	1	63.60	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0	64.40	10	64.40	64.50	-10	15,332	-0.07%
2023/08/29	4	64.00	8	64.25	64.40	-4	15,360	-0.03%
2023/08/23	1	62.90	2	63.00	62.80	-1	15,914	-0.01%
2023/08/21	1	63.00	2	63.00	63.10	-1	16,090	-0.01%
2023/08/18	5	62.18	0	0.00	62.40	5	16,100	0.03%
2023/08/17	3	62.27	0	62.80	62.50	3	16,188	0.02%
2023/08/16	13	62.69	0	0.00	62.50	13	16,093	0.08%
2023/08/15	2	63.10	6.4	63.31	63.50	-4.4	16,282	-0.03%
2023/08/14	9	63.89	0	64.10	63.90	9	16,421	0.05%
2023/08/11	2	65.30	2	65.90	65.40	0	16,400	0.00%
2023/08/10	0	0.00	4	65.48	65.40	-4	16,416	-0.02%
2023/08/08	1	65.10	0	0.00	65.20	1	16,380	0.01%
2023/08/07	0	0.00	5.2	65.36	65.50	-5.2	16,382	-0.03%
2023/08/04	2	64.65	0	0.00	64.80	2	16,316	0.01%
2023/08/02	12.1	65.06	1	65.40	65.10	11.1	16,297	0.07%
2023/08/01	0.5	65.41	3	65.70	66.50	-2.5	15,960	-0.02%
2023/07/31	0	0.00	4	66.20	65.50	-4	15,665	-0.03%
2023/07/28	2	65.20	0	0.00	65.40	2	15,362	0.01%
2023/07/27	1.2	65.30	3	65.53	65.50	-1.8	15,296	-0.01%
2023/07/26	2	63.80	8.1	63.83	64.50	-6.1	15,046	-0.04%
2023/07/24	1	62.60	0	0.00	62.60	1	15,005	0.01%
2023/07/21	9	63.10	0	0.00	63.00	9	15,021	0.06%
2023/07/20	21	63.41	1	63.20	63.50	20	14,889	0.13%
2023/07/19	14.6	65.10	5.4	65.26	64.80	9.2	14,630	0.06%
2023/07/18	12	65.38	15	65.58	65.60	-3	14,191	-0.02%
2023/07/17	0	0.00	55.1	64.45	65.00	-55.1	13,720	-0.40%
2023/07/14	0	0.00	28.5	62.03	62.50	-28.5	13,211	-0.22%
2023/07/13	1	61.80	0	0.00	61.70	1	13,027	0.01%
2023/07/12	5	61.66	7	61.86	62.00	-2	12,912	-0.02%
2023/07/11	0.4	61.40	11	61.35	61.40	-10.6	12,824	-0.08%
2023/07/10	1	60.40	0	0.00	60.20	1	12,675	0.01%
2023/07/07	7	59.87	7	60.00	60.00	0	12,651	0.00%
2023/07/06	18.1	60.47	0	0.00	60.30	18.1	12,548	0.14%
2023/07/04	0	61.10	0	0.00	60.90	0	12,220	0.00%
2023/07/03	0	0.00	0.1	61.20	61.30	-0.1	12,203	0.00%
2023/06/30	7	61.03	0	0.00	60.80	7	12,278	0.06%
2023/06/29	0	0.00	6	61.60	61.30	-6	12,180	-0.05%
2023/06/27	8	60.64	0	0.00	60.60	8	12,038	0.07%
2023/06/26	10	60.92	0	0.00	60.80	10	11,997	0.08%
2023/06/20	2	61.00	0	0.00	61.10	2	11,955	0.02%
2023/06/19	3	60.70	0.2	61.10	61.30	2.8	12,081	0.02%
2023/06/16	2	61.40	15.6	61.40	61.10	-13.6	12,007	-0.11%
2023/06/15	2	61.60	1	61.60	61.60	1	11,954	0.01%
2023/06/14	3	61.83	22	61.90	61.80	-19	12,219	-0.16%
2023/06/13	2	61.20	0.1	61.20	61.10	2	12,343	0.02%
2023/06/12	0.2	61.40	1.8	61.42	61.20	-1.6	12,213	-0.01%
2023/06/09	0.1	61.10	0	0.00	61.20	0.1	12,360	0.00%
2023/06/08	12	60.96	0.1	60.80	60.80	12	12,494	0.10%
2023/06/07	3	61.70	0.2	61.80	61.80	2.8	12,352	0.02%
2023/06/06	0.1	61.70	0	0.00	61.90	0.1	12,304	0.00%
2023/06/05	0	0.00	36.2	61.82	61.70	-36.2	12,299	-0.29%
2023/06/02	0.1	60.80	5	60.60	60.60	-4.9	12,012	-0.04%
2023/06/01	42	60.40	0	0.00	60.40	42	12,041	0.35%
2023/05/31	0.1	60.90	0.3	60.90	60.80	-0.3	11,927	0.00%
2023/05/30	1.1	60.91	0	0.00	60.80	1.1	11,582	0.01%
2023/05/29	0.1	61.30	0	0.00	61.10	0.1	11,633	0.00%
2023/05/26	0	60.50	0	0.00	60.50	0	11,608	0.00%
2023/05/25	2	60.50	0	0.00	60.40	2	11,589	0.02%
2023/05/24	2	60.71	0	0.00	61.40	2	11,565	0.02%
2023/05/23	1	61.40	2.8	61.65	61.40	-1.8	11,496	-0.02%
2023/05/22	0	61.60	0	0.00	61.70	0	11,417	0.00%
2023/05/19	0	0.00	36	61.58	61.60	-36	11,470	-0.31%
2023/05/18	0	0.00	58.5	60.63	61.10	-58.5	11,160	-0.52%
2023/05/17	3	60.10	9	59.97	60.20	-6	10,900	-0.06%
2023/05/16	12	59.63	2	59.70	59.80	10	10,761	0.09%
2023/05/12	2	58.90	0	0.00	59.00	2	10,668	0.02%
2023/05/09	1	59.20	1	59.40	59.50	0	10,632	0.00%
2023/05/08	0	0.00	1	59.40	59.40	-1	10,733	-0.01%
2023/05/03	0.1	58.90	0	0.00	58.60	0.1	11,141	0.00%
2023/04/28	0	0.00	6	58.85	59.00	-6	11,833	-0.05%
2023/04/27	0	57.60	0	0.00	57.70	0	11,860	0.00%
2023/04/26	8	57.25	15	57.40	57.80	-7	11,935	-0.06%
2023/04/25	1	57.71	2	57.80	57.50	-1	11,854	-0.01%
2023/04/21	0	57.90	3	58.20	57.90	-3	12,012	-0.02%
2023/04/20	2	57.80	2	57.90	57.90	0	12,097	0.00%
2023/04/18	1	58.69	1	58.60	58.60	0	12,313	0.00%
2023/04/17	10	58.40	0	0.00	58.50	10	12,462	0.08%
2023/04/14	0	0.00	14	58.44	58.60	-14	12,465	-0.11%
2023/04/13	0	0.00	4	57.50	57.40	-4	12,353	-0.03%
2023/04/12	0	57.10	4	57.30	57.30	-4	12,300	-0.03%
2023/04/11	1	56.81	0	0.00	57.10	1	12,297	0.01%
2023/04/07	0	0.00	1	56.90	56.90	-1	12,277	-0.01%
2023/03/31	0	56.80	7	56.94	56.50	-7	12,223	-0.06%
2023/03/30	1	56.60	3	56.70	56.80	-2	12,212	-0.02%
2023/03/29	0	56.70	6	56.87	56.90	-6	12,306	-0.05%
2023/03/28	0	0.00	1	56.40	56.50	-1	12,543	-0.01%
2023/03/27	1	56.00	0	0.00	56.30	1	12,707	0.01%
2023/03/24	3	56.23	0	0.00	56.30	3	13,079	0.02%
2023/03/23	1	56.20	0	0.00	56.50	1	13,077	0.01%
2023/03/22	0	0.00	5	56.20	56.20	-5	13,097	-0.04%
2023/03/20	12.7	55.11	0	0.00	55.00	12.7	13,252	0.10%
2023/03/17	1.3	55.56	3	55.70	55.50	-1.8	13,148	-0.01%
2023/03/16	21	55.31	14	55.31	55.10	7	13,023	0.05%
2023/03/15	3	56.87	0	0.00	56.50	3	12,799	0.02%
2023/03/14	7.2	56.85	0	0.00	56.70	7.2	12,817	0.06%
2023/03/13	26	57.50	0	0.00	57.70	26	12,695	0.21%
2023/03/10	6	58.45	0	0.00	58.30	6	12,600	0.05%
2023/03/09	2	59.50	0	0.00	59.40	2	12,587	0.02%
2023/03/08	1.1	59.61	5	60.00	60.00	-3.9	13,017	-0.03%
2023/03/07	0.1	59.90	2	59.90	59.80	-2	13,258	-0.01%
2023/03/06	0	0.00	5	60.00	60.00	-5	13,412	-0.04%
2023/03/02	1	58.90	3	59.10	59.40	-2	13,702	-0.01%
2023/03/01	6	59.05	0	0.00	59.00	6	13,838	0.04%
2023/02/24	0	0.00	1	60.00	60.00	-1	13,752	-0.01%
2023/02/23	0	0.00	4	60.10	59.80	-4	13,705	-0.03%
2023/02/22	4	59.40	0	0.00	59.90	4	13,657	0.03%
2023/02/21	5	60.16	0	0.00	60.20	5	13,571	0.04%
2023/02/17	0	0.00	2	60.20	60.30	-2	13,818	-0.01%
2023/02/16	10.1	59.50	0	0.00	59.40	10.1	13,941	0.07%
2023/02/15	10	59.53	0	0.00	59.50	10	14,446	0.07%
2023/02/13	0.1	58.80	3	59.70	59.50	-3	14,449	-0.02%
2023/02/10	2	58.70	0	0.00	58.90	2	14,442	0.01%
2023/02/08	1.1	59.12	1	59.30	59.20	0.1	14,506	0.00%
2023/02/07	1	59.60	0	0.00	59.40	1	14,443	0.01%
2023/02/06	0	0.00	1	59.00	59.40	-1	14,380	-0.01%
2023/02/03	11	59.91	4	59.90	59.80	7	14,258	0.05%
2023/02/02	0	0.00	10	60.25	60.50	-10	14,283	-0.07%
2023/02/01	12	59.78	0	0.00	60.00	12	14,100	0.09%
2023/01/31	0	0.00	0.1	60.20	60.20	-0.1	14,018	0.00%
2023/01/30	11.1	60.06	4.1	59.71	61.00	7	13,815	0.05%
2023/01/17	5	59.96	5	59.94	59.80	0	13,454	0.00%
2023/01/16	0	0.00	0.1	59.40	59.40	-0.1	13,298	0.00%
2023/01/11	1.1	58.30	4	58.45	58.10	-3	13,519	-0.02%
2023/01/10	0.1	58.80	0.2	58.90	59.20	-0.2	13,552	0.00%
2023/01/09	0	0.00	22	59.58	59.60	-22	13,546	-0.16%
2023/01/05	0	0.00	7	58.21	58.50	-7	13,640	-0.05%
2023/01/04	0	0.00	10	57.10	57.20	-10	13,576	-0.07%
2023/01/03	1	56.80	1	56.90	56.40	0	13,773	0.00%
2022/12/30	0	0.00	1	56.70	56.30	-1	13,759	-0.01%
2022/12/29	5	56.20	1.1	56.21	56.00	4	13,846	0.03%
2022/12/27	0	0.00	1	57.40	57.10	-1	14,063	-0.01%
2022/12/26	0.1	56.70	0	0.00	56.80	0.1	14,274	0.00%
2022/12/22	0	0.00	3	56.43	56.80	-3	15,006	-0.02%
2022/12/20	2	55.75	2	55.40	56.20	0	15,379	0.00%
2022/12/16	5	56.30	0	0.00	56.10	5	15,360	0.03%
2022/12/15	4	57.08	0	0.00	57.30	4	15,307	0.03%
2022/12/14	2	57.60	0	0.00	57.50	2	15,496	0.01%
2022/12/12	9.2	55.07	13	57.02	57.50	-3.8	15,523	-0.02%
2022/12/09	1	57.60	0	0.00	57.50	1	15,492	0.01%
2022/12/08	29.1	57.06	0	0.00	57.00	29.1	15,543	0.19%
2022/12/06	0	58.80	1	58.60	58.40	-1	15,598	-0.01%
2022/12/05	7	59.66	1	59.70	59.20	6	15,665	0.04%
2022/12/02	0	60.30	3	60.50	60.10	-3	15,697	-0.02%
2022/12/01	1	60.61	23	60.40	60.40	-22	15,818	-0.14%
2022/11/30	12.1	60.19	10.1	60.88	60.80	1.9	15,651	0.01%
2022/11/29	13	58.38	8	59.51	59.60	5	15,187	0.03%
2022/11/28	4	58.10	5	58.00	57.90	-1	14,933	-0.01%
2022/11/25	0	0.00	0.2	57.50	57.90	-0.2	14,874	0.00%
2022/11/24	0	57.50	0.2	57.50	57.70	-0.2	14,815	0.00%
2022/11/23	0	0.00	5.1	56.51	57.10	-5.1	14,784	-0.03%
2022/11/22	0	0.00	5	55.90	55.90	-5	14,719	-0.03%
2022/11/21	0.4	55.50	0	0.00	55.50	0.4	14,781	0.00%
2022/11/18	1	55.30	3	55.70	55.30	-2	14,865	-0.01%
2022/11/17	3	54.60	5.2	55.21	55.50	-2.2	14,939	-0.01%
2022/11/16	0	56.40	0.1	55.50	55.50	0	15,000	0.00%
2022/11/15	0	0.00	12	56.08	56.40	-12	14,972	-0.08%
2022/11/14	5	55.90	4	56.23	56.30	1	14,896	0.01%
2022/11/11	1	55.30	18.4	54.92	55.50	-17.4	14,748	-0.12%
2022/11/10	1.1	53.01	0.1	53.10	52.80	1	14,303	0.01%
2022/11/09	0.3	53.39	6	53.90	53.70	-5.7	14,324	-0.04%
2022/11/08	1.1	53.16	5	53.18	53.20	-3.9	14,272	-0.03%
2022/11/07	0.3	52.40	1	52.80	52.80	-0.7	14,314	0.00%
2022/11/03	0	0.00	5	51.30	51.70	-5	14,659	-0.03%
2022/11/02	0	0.00	5	51.60	51.90	-5	14,696	-0.03%
2022/11/01	0	0.00	7	51.87	52.00	-7	14,820	-0.05%
2022/10/28	0	0.00	13	51.45	51.50	-13	15,117	-0.09%
2022/10/27	0	0.00	5	51.20	51.10	-5	15,265	-0.03%
2022/10/26	1	50.30	17	50.50	50.40	-16	15,365	-0.10%
2022/10/25	1	49.90	10	49.65	49.95	-9	15,349	-0.06%
2022/10/21	0.1	49.69	0	0.00	49.65	0.1	15,610	0.00%
2022/10/20	2	49.45	9	49.15	49.95	-7	16,274	-0.04%
2022/10/19	1	50.50	10	50.20	50.40	-9	16,593	-0.05%
2022/10/18	0	0.00	2	49.55	50.50	-2	16,666	-0.01%
2022/10/17	2.3	48.02	0	0.00	48.70	2.3	16,711	0.01%
2022/10/14	0	0.00	2	48.55	48.45	-2	16,847	-0.01%
2022/10/13	1.3	48.42	4	48.50	48.15	-2.7	17,060	-0.02%
2022/10/12	6	49.50	25	49.10	49.60	-19	17,138	-0.11%
2022/10/11	4.1	49.77	0	0.00	49.50	4.1	17,391	0.02%
2022/10/07	0.1	50.50	0	0.00	50.70	0.1	17,483	0.00%
2022/10/06	3	50.67	3	50.90	50.70	0	17,702	0.00%
2022/10/05	2	50.40	20	50.48	50.60	-18	17,977	-0.10%
2022/10/04	0	0.00	1	49.15	49.45	-1	18,198	-0.01%
2022/10/03	0.2	49.25	3	48.90	48.90	-2.8	18,097	-0.02%
2022/09/30	21.3	49.60	5	49.60	49.90	16.3	18,121	0.09%
2022/09/29	11	50.12	1	50.80	50.30	10	17,935	0.06%
2022/09/28	14	50.81	0	0.00	50.10	14	17,904	0.08%
2022/09/27	16	52.05	0	0.00	51.90	16	17,867	0.09%
2022/09/26	1.6	52.63	0	0.00	52.90	1.6	17,813	0.01%
2022/09/23	1	53.80	0	0.00	53.80	1	17,932	0.01%
2022/09/22	10	53.00	101	53.27	54.40	-91	18,087	-0.50%	大賣/
2022/09/21	41	56.99	0	0.00	56.50	41	17,955	0.23%
2022/09/20	20.1	57.05	0	0.00	56.90	20.1	17,821	0.11%
2022/09/19	0	56.90	5	56.60	56.80	-5	17,853	-0.03%
2022/09/16	2	56.40	3	56.40	56.50	-1	17,869	-0.01%
2022/09/15	3	56.80	10	56.80	56.80	-7	17,757	-0.04%
2022/09/14	17.8	56.72	0	0.00	56.70	17.8	17,795	0.10%
2022/09/13	1	57.70	0	0.00	57.70	1	17,951	0.01%
2022/09/07	4	56.30	0	0.00	56.10	4	18,272	0.02%
2022/09/06	2	56.80	3	56.67	56.90	-1	18,236	-0.01%
2022/09/05	2	56.65	13	56.45	56.60	-11	18,410	-0.06%
2022/08/31	0.1	57.70	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	1	57.30	0	0.00	57.30	1	18,747	0.01%
2022/08/29	15.1	57.50	0	0.00	57.60	15.1	18,924	0.08%
2022/08/26	2	58.40	0	0.00	58.50	2	18,938	0.01%
2022/08/25	50	58.50	0	0.00	58.30	50	18,981	0.26%
2022/08/24	0.1	58.50	0	0.00	58.30	0.1	19,096	0.00%
2022/08/22	5.1	58.92	0	0.00	58.80	5.1	20,608	0.02%
2022/08/19	1.1	59.70	1	59.60	60.00	0.1	20,843	0.00%
2022/08/18	3.1	59.94	0	0.00	60.00	3.1	21,181	0.01%
2022/08/17	3	60.33	0.2	60.30	60.50	2.8	21,624	0.01%
2022/08/16	10	60.10	1	60.00	60.00	9	21,915	0.04%
2022/08/15	4	60.13	7	60.30	60.10	-3	22,460	-0.01%
2022/08/12	30	59.87	6	59.92	60.00	24	22,599	0.11%
2022/08/11	0	0.00	8	59.94	59.90	-8	22,914	-0.03%
2022/08/10	0	0.00	1	58.20	58.20	-1	23,040	0.00%
2022/08/09	2.1	58.43	0	0.00	57.90	2.1	23,536	0.01%
2022/08/08	0	0.00	40	57.00	58.10	-40	24,189	-0.17%
2022/08/05	0	0.00	7	56.91	57.00	-7	24,727	-0.03%
2022/08/04	2	55.85	2	56.05	56.00	0	25,216	0.00%
2022/08/03	7	55.87	1	56.60	56.60	6	25,415	0.02%
2022/08/02	2	55.70	0	0.00	56.60	2	25,976	0.01%
2022/08/01	0.2	56.70	0	0.00	56.60	0.2	26,481	0.00%
2022/07/29	2	56.20	1	56.00	56.10	1	27,374	0.00%
2022/07/28	31.1	56.03	10	56.31	56.30	21.1	27,378	0.08%
2022/07/27	6.2	54.67	0	0.00	55.30	6.2	27,223	0.02%
2022/07/26	16	59.29	27	59.37	59.20	-11	26,627	-0.04%
2022/07/25	2	59.10	20	58.93	59.20	-18	26,269	-0.07%
2022/07/22	15	58.50	5.1	58.40	58.40	9.9	26,169	0.04%
2022/07/21	7	57.64	5	58.10	58.40	2	26,216	0.01%
2022/07/20	15	58.50	3	59.30	58.10	12	26,099	0.05%
2022/07/19	8	58.88	0	0.00	58.60	8	26,050	0.03%
2022/07/18	0	0.00	16	59.14	59.60	-16	25,942	-0.06%
2022/07/15	24	57.66	10	57.50	57.30	14	25,728	0.05%
2022/07/14	18	58.42	0	0.00	58.30	18	25,586	0.07%
2022/07/13	0	0.00	20	58.37	58.70	-20	25,488	-0.08%
2022/07/12	23.2	56.25	20	56.60	55.80	3.2	25,377	0.01%
2022/07/11	0.1	58.90	0	0.00	58.20	0.1	25,036	0.00%
2022/07/08	10	59.30	0	0.00	58.90	10	25,076	0.04%
2022/07/07	0	0.00	10	58.00	59.20	-10	24,927	-0.04%
2022/07/06	2	59.20	0	0.00	58.20	2	24,827	0.01%
2022/07/05	0	0.00	4	60.10	60.30	-4	24,783	-0.02%
2022/07/04	15	58.17	10	58.90	57.90	5	24,607	0.02%
2022/07/01	40.1	58.90	0	0.00	58.30	40.1	24,789	0.16%
2022/06/30	13	59.92	0	0.00	59.80	13	24,569	0.05%
2022/06/29	1.1	60.63	0	0.00	60.80	1.1	24,593	0.00%
2022/06/27	0	0.00	2.3	62.48	61.90	-2.3	24,701	-0.01%
2022/06/23	6	61.40	0	0.00	61.10	6	24,684	0.02%
2022/06/22	4	62.30	1	62.80	61.70	3	24,595	0.01%
2022/06/21	1	63.00	10	62.89	63.20	-9	24,682	-0.04%
2022/06/20	2	60.80	0	0.00	60.20	2	24,679	0.01%
2022/06/17	6	61.08	25	60.80	60.80	-19	24,543	-0.08%
2022/06/16	14	62.11	15	62.57	61.90	-1	24,428	0.00%
2022/06/14	2	61.30	2	61.50	62.00	0	24,679	0.00%
2022/06/13	0.1	61.82	21	61.95	61.80	-20.9	24,582	-0.08%
2022/06/10	5.5	62.58	3	63.00	62.90	2.5	24,422	0.01%
2022/06/09	15.6	63.50	0	0.00	63.40	15.6	24,384	0.06%
2022/06/08	0	0.00	8	63.89	63.80	-8	24,372	-0.03%
2022/06/07	1	63.80	5	63.90	63.40	-4	24,563	-0.02%
2022/06/06	1	63.70	0	0.00	64.00	1	24,544	0.00%
2022/06/01	1.1	63.81	0	0.00	63.60	1.1	25,783	0.00%
2022/05/31	4	63.15	1	63.70	64.10	3	25,952	0.01%
2022/05/30	1	62.90	56	62.52	63.20	-55	24,693	-0.22%
2022/05/27	3	61.23	14	61.03	61.30	-11	24,505	-0.04%
2022/05/26	53.2	59.90	3	60.17	59.70	50.2	24,455	0.21%
2022/05/25	21.3	59.64	0	0.00	59.50	21.3	24,745	0.09%
2022/05/24	8.5	60.70	2.1	60.42	60.10	6.4	24,729	0.03%
2022/05/23	5.3	60.57	23	60.59	60.50	-17.7	24,463	-0.07%
2022/05/20	1	61.90	13	61.93	61.80	-12	24,138	-0.05%
2022/05/19	13.1	61.75	0	0.00	61.60	13.1	23,987	0.05%
2022/05/18	77	62.53	0	0.00	63.70	77	23,626	0.33%
2022/05/17	1.7	61.86	4.8	62.53	61.60	-3.1	23,407	-0.01%
2022/05/16	1.6	61.72	8	62.00	62.40	-6.4	23,070	-0.03%
2022/05/13	11.4	63.16	0	0.00	63.50	11.4	22,557	0.05%
2022/05/12	6.6	64.17	3	64.27	63.30	3.6	22,023	0.02%
2022/05/11	6	66.04	33	66.05	66.20	-27	21,432	-0.13%
2022/05/10	19.7	66.48	12	66.99	67.10	7.7	21,167	0.04%
2022/05/09	25.2	68.61	1	69.60	67.80	24.2	20,607	0.12%
2022/05/06	20	70.87	0	0.00	71.30	20	20,087	0.10%
2022/05/04	0	0.00	15	74.07	74.60	-15	19,498	-0.08%
2022/05/03	0	0.00	5	74.00	73.70	-5	19,964	-0.03%
2022/04/29	2	73.80	1	74.50	74.40	1	20,183	0.00%
2022/04/28	1	73.50	1	73.00	73.40	0	20,493	0.00%
2022/04/27	3	73.50	0	0.00	73.20	3	20,536	0.01%
2022/04/26	0	0.00	9	74.81	75.10	-9	20,477	-0.04%
2022/04/25	2	74.15	0	0.00	74.80	2	20,531	0.01%
2022/04/22	1.1	73.92	10	73.80	75.90	-8.9	20,641	-0.04%
2022/04/21	4	74.05	10	74.80	74.60	-6	20,967	-0.03%
2022/04/20	0	0.00	2	74.00	74.90	-2	21,629	-0.01%
2022/04/19	0	73.90	0	0.00	73.50	0	22,024	0.00%
2022/04/18	9	74.34	1	74.60	73.90	8	23,113	0.03%
2022/04/15	25	75.10	0	0.00	75.10	25	23,008	0.11%
2022/04/14	3	75.90	0	0.00	75.60	3	23,233	0.01%
2022/04/13	0	0.00	14	76.46	76.40	-14	23,341	-0.06%
2022/04/12	19	75.78	0	75.90	75.80	19	23,389	0.08%
2022/04/11	22.1	76.01	14	76.65	76.50	8.1	23,312	0.03%
2022/04/08	12	76.14	0	0.00	76.30	12	23,313	0.05%
2022/04/07	11.7	76.86	2	77.50	76.00	9.7	23,325	0.04%
2022/04/06	2	76.40	2	77.35	77.50	0	23,191	0.00%
2022/04/01	0	0.00	9	77.04	77.10	-9	23,165	-0.04%
2022/03/31	2	76.60	1.3	76.66	76.50	0.7	22,973	0.00%
2022/03/30	4.2	75.71	18	75.99	76.10	-13.8	22,906	-0.06%
2022/03/29	1	75.30	1	75.20	75.20	0	22,733	0.00%
2022/03/28	1	75.10	11	75.04	75.10	-10	22,732	-0.04%
2022/03/25	9	75.10	0.4	75.30	75.00	8.6	22,702	0.04%
2022/03/24	18	74.99	1.2	75.43	75.50	16.9	22,799	0.07%
2022/03/23	0.2	75.90	18	75.92	75.90	-17.8	24,044	-0.07%
2022/03/22	6	73.54	0	0.00	74.30	6	23,782	0.03%
2022/03/21	14	74.24	0	0.00	74.30	14	23,744	0.06%
2022/03/18	3	75.00	15	74.53	74.30	-12	23,722	-0.05%
2022/03/17	7.1	74.29	19	74.49	74.80	-11.9	23,610	-0.05%
2022/03/16	4.4	72.91	13	73.10	73.10	-8.6	23,482	-0.04%
2022/03/14	8	73.14	0	0.00	72.70	8	23,667	0.03%
2022/03/11	12.1	73.04	10	73.50	72.70	2.1	23,716	0.01%
2022/03/10	0	0.00	5.2	73.67	73.80	-5.2	23,731	-0.02%
2022/03/09	0	0.00	2	72.10	71.70	-2	23,650	-0.01%
2022/03/08	52.2	70.60	0	0.00	70.60	52.2	23,509	0.22%
2022/03/07	22.7	71.89	21	73.13	71.70	1.7	22,942	0.01%
2022/03/04	15.1	74.65	0	0.00	74.40	15.1	22,811	0.07%
2022/03/03	2	75.65	0	0.00	75.60	2	22,695	0.01%
2022/03/02	15	75.37	0	0.00	75.60	15	23,078	0.06%
2022/03/01	0	0.00	43	74.99	76.20	-43	22,997	-0.19%
2022/02/25	23.1	74.94	4	74.60	75.10	19.1	22,848	0.08%
2022/02/24	6.1	75.66	19	75.77	75.90	-12.9	22,426	-0.06%
2022/02/23	12	76.42	0	0.00	76.50	12	22,153	0.05%
2022/02/22	16	76.33	0	0.00	76.50	16	22,435	0.07%
2022/02/21	5	77.20	0	0.00	77.60	5	22,575	0.02%
2022/02/18	10	77.85	0	0.00	77.80	10	23,102	0.04%
2022/02/17	5	78.60	7	78.01	78.20	-2	23,247	-0.01%
2022/02/16	4	77.50	31	77.66	77.80	-27	23,189	-0.12%
2022/02/15	1.2	77.00	6	77.03	76.60	-4.8	23,115	-0.02%
2022/02/14	9.2	76.12	5	76.10	76.10	4.2	23,054	0.02%
2022/02/10	3	76.97	0	0.00	77.40	3	23,110	0.01%
2022/02/09	2	76.45	8	77.03	77.10	-6	23,163	-0.03%
2022/02/08	1.3	77.00	1.2	77.25	76.80	0.1	23,129	0.00%
2022/02/07	6	76.82	27	76.03	77.10	-21	23,051	-0.09%
2022/01/26	11.1	75.23	21	75.70	75.60	-10	22,821	-0.04%
2022/01/25	62	75.31	0	0.00	75.50	62	23,018	0.27%
2022/01/24	26.1	75.94	10	76.30	76.50	16.1	22,773	0.07%
2022/01/21	11	76.99	5	76.80	76.70	6	23,084	0.03%
2022/01/20	6	78.05	0	0.00	78.30	6	22,715	0.03%
2022/01/19	5.4	78.89	21	78.90	78.80	-15.6	22,644	-0.07%
2022/01/18	14	79.46	1.1	79.48	79.40	12.9	22,617	0.06%
2022/01/17	16	79.48	48.1	78.89	78.90	-32.1	22,492	-0.14%
2022/01/14	33	80.52	31	80.12	80.40	2	22,259	0.01%
2022/01/13	49	80.81	40	81.01	81.60	9	21,985	0.04%
2022/01/12	37	79.68	17	79.87	80.00	20	21,365	0.09%
2022/01/11	4	79.35	53	78.57	79.90	-49	20,931	-0.23%
2022/01/10	0	0.00	1	76.30	76.40	-1	19,839	-0.01%
2022/01/07	20	76.10	13	75.93	75.70	7	19,874	0.04%
2022/01/06	13	75.46	46	75.58	75.90	-33	19,670	-0.17%
2022/01/05	3	75.20	2	75.40	75.70	1	19,602	0.01%
2022/01/04	16	75.32	0	0.00	75.30	16	19,658	0.08%
2022/01/03	10.4	75.51	2	76.10	75.30	8.4	19,625	0.04%
2021/12/30	0	76.40	42	76.42	76.30	-42	19,745	-0.21%
2021/12/29	8	76.18	19	76.28	76.60	-11	19,899	-0.06%
2021/12/28	1	75.50	18	75.73	75.90	-17	19,971	-0.09%
2021/12/27	0	0.00	4	75.40	75.20	-4	20,035	-0.02%
2021/12/24	10	75.10	0	0.00	75.20	10	20,450	0.05%
2021/12/23	5	74.50	4	74.70	74.80	1	20,499	0.00%
2021/12/22	0	0.00	9	74.60	74.40	-9	20,660	-0.04%
2021/12/21	0	0.00	4	74.98	74.80	-4	20,663	-0.02%
2021/12/20	4	74.23	0	0.00	74.10	4	20,665	0.02%
2021/12/17	7.1	74.48	0	0.00	74.30	7.1	20,632	0.03%
2021/12/16	0.1	74.90	2	74.80	74.90	-1.9	19,329	-0.01%
2021/12/15	6	74.50	0	0.00	74.60	6	19,813	0.03%
2021/12/14	13	74.88	0	0.00	74.90	13	20,293	0.06%
2021/12/13	10.1	75.96	0	0.00	75.70	10.1	20,323	0.05%
2021/12/10	10.1	76.20	0	0.00	75.90	10.1	20,383	0.05%
2021/12/09	4.1	75.60	0	0.00	76.00	4.1	20,596	0.02%
2021/12/08	20	75.45	23	75.46	76.00	-3	21,110	-0.01%
2021/12/07	20	74.10	6.4	75.21	75.30	13.6	20,922	0.07%
2021/12/06	20.3	73.90	1	74.10	74.10	19.3	20,895	0.09%
2021/12/03	21	74.00	0	0.00	73.90	21	21,114	0.10%
2021/12/02	21.1	73.71	0	0.00	73.70	21.1	21,136	0.10%
2021/12/01	26.1	73.32	13	73.98	74.10	13.1	21,743	0.06%
2021/11/30	24.1	73.73	0	0.00	73.10	24.1	22,098	0.11%
2021/11/29	30.1	73.38	0.3	73.80	73.50	29.8	21,815	0.14%
2021/11/26	28.1	74.34	5	74.78	74.20	23.1	21,766	0.11%
2021/11/25	31.1	74.20	10	74.40	74.30	21.1	21,798	0.10%
2021/11/24	103	74.87	1	74.40	74.40	102	22,013	0.46%	大買/鉅額交易
2021/11/23	12	74.53	0	0.00	74.30	12	22,200	0.05%
2021/11/22	2.1	74.31	10	74.30	74.40	-7.9	22,115	-0.04%
2021/11/19	29	75.29	6	75.02	74.80	23	22,104	0.10%
2021/11/18	2.1	76.18	0	0.00	76.40	2.1	22,093	0.01%
2021/11/17	10	75.35	27.3	75.45	76.10	-17.3	22,097	-0.08%
2021/11/16	7.6	73.68	10	74.00	74.00	-2.4	21,727	-0.01%
2021/11/15	15	74.05	10	74.37	74.00	5	21,793	0.02%
2021/11/12	12	73.33	1	73.30	73.30	11	21,758	0.05%
2021/11/11	11.1	73.01	0.5	73.10	73.00	10.6	21,928	0.05%
2021/11/10	0.1	73.30	0	0.00	73.00	0.1	22,005	0.00%
2021/11/09	0.7	73.40	1.1	73.12	73.10	-0.4	21,976	0.00%
2021/11/08	2.1	73.21	0	0.00	73.60	2.1	22,005	0.01%
2021/11/05	8.1	72.25	0	0.00	72.50	8.1	22,472	0.04%
2021/11/04	10.1	72.55	0	0.00	72.50	10.1	22,426	0.05%
2021/11/03	5.1	72.54	0	0.00	72.70	5.1	22,518	0.02%
2021/11/02	0	0.00	2	72.60	72.60	-2	22,465	-0.01%
2021/11/01	5.7	73.31	3	73.07	73.10	2.7	22,134	0.01%
2021/10/29	5.3	73.56	8	73.48	73.60	-2.7	21,917	-0.01%
2021/10/28	1	74.60	0	0.00	74.50	1	21,354	0.00%
2021/10/27	1	74.70	0	0.00	75.00	1	21,533	0.00%
2021/10/26	19	75.11	0	0.00	75.50	19	21,825	0.09%
2021/10/25	22	74.35	24	74.69	74.80	-2	21,970	-0.01%
2021/10/22	18.2	74.14	0	0.00	74.10	18.2	22,412	0.08%
2021/10/20	2.1	74.31	26	74.90	74.30	-23.9	23,928	-0.10%
2021/10/19	0	0.00	2	74.80	74.80	-2	24,513	-0.01%
2021/10/18	1	75.50	0	0.00	75.10	1	25,018	0.00%
2021/10/15	2.1	75.25	3	75.43	75.10	-0.9	25,417	0.00%
2021/10/14	0	0.00	2	75.00	74.40	-2	25,773	-0.01%
2021/10/13	5	74.32	0	0.00	74.50	5	26,599	0.02%
2021/10/12	4	74.18	0	0.00	74.80	4	27,409	0.01%
2021/10/07	2	75.60	5	76.00	75.50	-3	28,192	-0.01%
2021/10/06	0	0.00	2	74.70	74.70	-2	28,474	-0.01%
2021/10/05	10	73.10	1	73.20	73.80	9	29,237	0.03%
2021/10/04	3	74.70	0	0.00	74.40	3	29,236	0.01%
2021/10/01	11	75.22	5.3	75.36	75.40	5.7	29,267	0.02%
2021/09/30	6	76.70	0	0.00	76.70	6	28,911	0.02%
2021/09/29	2	76.80	3	76.70	76.70	-1	28,935	0.00%
2021/09/28	1	77.00	4	76.95	77.50	-3	28,835	-0.01%
2021/09/27	1	77.50	0	0.00	77.70	1	28,897	0.00%
2021/09/24	4	77.60	10	77.90	77.50	-6	28,910	-0.02%
2021/09/23	6	77.50	0	0.00	77.40	6	29,021	0.02%
2021/09/22	2	76.96	4	76.75	77.10	-2	29,044	-0.01%
2021/09/17	11	79.74	0	0.00	78.80	11	28,590	0.04%
2021/09/16	1	80.50	4	80.90	80.70	-3	28,189	-0.01%
2021/09/15	15	80.40	0	0.00	81.40	15	28,051	0.05%
2021/09/14	11	81.62	5	81.10	80.80	6	27,943	0.02%
2021/09/13	13	80.37	26	79.72	81.40	-13	27,843	-0.05%
2021/09/09	8	76.25	0	0.00	77.40	8	28,035	0.03%
2021/09/08	6	77.08	0	0.00	77.40	6	27,917	0.02%
2021/09/07	2	77.75	1	78.10	78.10	1	27,716	0.00%
2021/09/06	19.5	77.90	3	77.72	77.20	16.5	27,656	0.06%
2021/09/03	4	84.76	8.2	84.62	84.80	-4.2	27,059	-0.02%
2021/09/02	2.4	83.43	61	82.82	82.70	-58.6	26,702	-0.22%
2021/09/01	3	84.40	2	84.70	84.20	1	26,371	0.00%
2021/08/31	1	84.00	1	83.80	85.00	0	26,181	0.00%
2021/08/30	2	83.70	403	83.95	84.80	-401	25,889	-1.55%	大賣/鉅額交易
2021/08/27	1	82.70	136.1	82.52	83.50	-135.1	25,694	-0.53%	大賣/鉅額交易
2021/08/25	5	80.24	5	80.68	80.80	0	25,798	0.00%
2021/08/24	100	80.10	0	0.00	80.40	100	25,725	0.39%
2021/08/23	0	0.00	10	78.95	79.00	-10	25,584	-0.04%
2021/08/19	16	77.00	0	0.00	77.00	16	26,040	0.06%
2021/08/17	0	0.00	11	77.56	78.20	-11	26,016	-0.04%
2021/08/16	10	76.70	26	76.99	76.50	-16	25,957	-0.06%
2021/08/13	3	78.20	3	78.20	78.10	0	26,571	0.00%
2021/08/12	3	78.30	0	0.00	78.80	3	26,794	0.01%
2021/08/11	3.5	78.86	14.5	78.99	79.20	-11	27,129	-0.04%
2021/08/10	5	76.10	305	76.11	76.00	-300	27,455	-1.09%	大賣/鉅額交易
2021/08/09	1	76.10	0	0.00	76.10	1	28,302	0.00%
2021/08/06	0	0.00	1	76.40	76.00	-1	28,733	0.00%
2021/08/05	7	76.20	10	76.30	76.30	-3	29,698	-0.01%
2021/08/04	1	75.90	0	0.00	76.30	1	31,868	0.00%
2021/08/03	3	76.00	5	76.40	76.40	-2	33,264	-0.01%
2021/08/02	0	0.00	1	76.00	76.50	-1	34,382	0.00%
2021/07/30	14	74.99	0	0.00	75.00	14	34,549	0.04%
2021/07/29	0	0.00	2	76.50	75.80	-2	34,671	-0.01%
2021/07/28	9	74.70	20	75.68	75.60	-11	35,189	-0.03%
2021/07/27	5	76.74	0	0.00	76.40	5	35,754	0.01%
2021/07/26	15	80.04	2	78.50	78.50	13	36,651	0.04%
2021/07/23	5	84.02	11	84.58	85.00	-6	35,783	-0.02%
2021/07/22	3	84.07	9	83.61	84.10	-6	35,413	-0.02%
2021/07/21	0	0.00	13	81.46	81.80	-13	35,067	-0.04%
2021/07/20	107	82.08	0	0.00	81.50	107	35,157	0.30%	大買/鉅額交易
2021/07/19	12	83.15	20	83.30	83.00	-8	34,832	-0.02%
2021/07/16	130	82.67	3	81.33	82.90	127	34,503	0.37%	大買/鉅額交易
2021/07/15	233	79.42	22	79.25	79.50	211	33,951	0.62%	大買/鉅額交易
2021/07/14	102	78.09	65	77.68	78.10	37	33,901	0.11%	大買/
2021/07/13	1	76.00	1	76.00	76.20	0	33,916	0.00%
2021/07/12	60	77.80	18	77.97	76.10	42	33,786	0.12%
2021/07/09	4	74.15	10	74.10	74.20	-6	33,694	-0.02%
2021/07/08	1	74.30	0	0.00	74.80	1	33,692	0.00%
2021/07/07	1	73.50	0	0.00	74.00	1	33,896	0.00%
2021/07/06	0	0.00	3	74.13	73.70	-3	34,220	-0.01%
2021/07/05	1	73.90	15	73.70	73.90	-14	34,315	-0.04%
2021/07/02	1	73.20	8	73.34	72.90	-7	34,431	-0.02%
2021/07/01	11	73.62	1	73.60	73.40	10	34,570	0.03%
2021/06/30	1	73.50	14	73.79	73.90	-13	34,764	-0.04%
2021/06/29	1	72.50	28	72.39	72.60	-27	35,045	-0.08%
2021/06/28	0	0.00	4	72.90	73.20	-4	35,424	-0.01%
2021/06/25	2	72.90	1	73.20	72.90	1	35,800	0.00%
2021/06/24	0	0.00	5	71.90	71.90	-5	35,812	-0.01%
2021/06/23	11	71.08	10	71.30	71.80	1	36,140	0.00%
2021/06/22	5	70.30	1	70.70	70.70	4	36,335	0.01%
2021/06/21	78	70.09	17	70.34	70.00	61	36,352	0.17%
2021/06/18	21	71.60	5	71.50	71.30	16	36,089	0.04%
2021/06/17	10	72.10	5	72.30	72.30	5	35,879	0.01%
2021/06/16	0	0.00	2	72.70	72.60	-2	36,428	-0.01%
2021/06/15	1	72.80	5	73.10	73.00	-4	36,476	-0.01%
2021/06/11	5	73.90	60	73.92	73.80	-55	36,693	-0.15%
2021/06/10	0	0.00	62	73.33	73.80	-62	36,729	-0.17%
2021/06/09	0	0.00	1	73.10	72.90	-1	37,125	0.00%
2021/06/08	7	73.40	0	0.00	73.70	7	37,549	0.02%
2021/06/07	1	72.20	3	73.17	73.20	-2	38,854	-0.01%
2021/06/04	1	73.00	6	72.73	72.90	-5	39,203	-0.01%
2021/06/03	27	74.07	21	73.50	73.60	6	39,914	0.02%
2021/06/02	10	73.20	2	74.30	74.50	8	40,087	0.02%
2021/06/01	2	72.55	5.1	72.74	73.00	-3.1	39,920	-0.01%
2021/05/31	3	72.07	5	72.10	72.30	-2	40,115	0.00%
2021/05/28	0	0.00	5	72.04	72.00	-5	40,194	-0.01%
2021/05/27	16	70.60	1	70.30	71.60	15	40,267	0.04%
2021/05/26	7	71.24	8	71.46	71.60	-1	40,456	0.00%
2021/05/25	25	71.91	15	71.90	71.90	10	41,177	0.02%
2021/05/24	1	71.80	5	71.38	72.00	-4	41,309	-0.01%
2021/05/21	2	73.00	0.7	72.00	72.00	1.3	41,400	0.00%
2021/05/20	0	0.00	2	70.30	70.20	-2	40,820	0.00%
2021/05/19	2	70.80	20	70.60	70.60	-18	40,702	-0.04%
2021/05/18	27	70.03	125	71.15	71.40	-98	40,660	-0.24%	大賣/
2021/05/17	207	66.37	21	66.02	65.60	186	40,601	0.46%	大買/鉅額交易
2021/05/14	105	69.30	9	70.00	69.60	96	39,774	0.24%	大買/
2021/05/13	7	67.90	3	69.03	68.60	4	39,246	0.01%
2021/05/12	112	69.81	16	69.01	70.00	96	38,421	0.25%	大買/
2021/05/11	243	76.21	28	76.63	74.80	215	36,694	0.59%	大買/鉅額交易
2021/05/10	34	75.20	5	73.28	76.60	29	35,260	0.08%
2021/05/07	1	70.50	3	70.63	70.80	-2	34,384	-0.01%
2021/05/06	21	69.99	32	69.36	69.60	-11	34,193	-0.03%
2021/05/05	64	67.74	14	69.30	69.50	50	33,736	0.15%
2021/05/04	14	67.61	7	67.83	67.40	7	33,156	0.02%
2021/05/03	66	70.23	12.1	69.75	68.80	53.9	32,463	0.17%
2021/04/29	1	64.10	0	0.00	64.20	1	31,048	0.00%
2021/04/28	1	64.80	6.4	65.30	65.10	-5.4	30,854	-0.02%
2021/04/27	1	63.90	7	64.24	64.90	-6	30,724	-0.02%
2021/04/26	8	64.01	12.9	63.92	64.10	-4.9	30,536	-0.02%
2021/04/23	0	0.00	4	61.00	61.30	-4	30,234	-0.01%
2021/04/22	5	61.10	4	61.40	61.10	1	30,326	0.00%
2021/04/21	7	61.33	2	61.70	61.40	5	30,017	0.02%
2021/04/20	2	61.20	2	61.50	61.80	0	30,043	0.00%
2021/04/19	11	61.42	5	61.30	61.80	6	30,178	0.02%
2021/04/16	1	59.90	13	59.81	60.00	-12	30,110	-0.04%
2021/04/15	2	58.90	19	58.72	60.00	-17	30,284	-0.06%
2021/04/14	6	56.70	21	57.39	57.10	-15	29,598	-0.05%
2021/04/13	2	57.65	0	0.00	57.80	2	29,559	0.01%
2021/04/09	6	56.32	7	56.30	56.40	-1	28,971	0.00%
2021/04/08	17	56.98	0	0.00	56.90	17	28,985	0.06%
2021/04/07	16	57.00	2	57.60	57.50	14	29,180	0.05%
2021/04/06	7	57.40	0	0.00	57.30	7	28,913	0.02%
2021/04/01	10	57.60	12	57.69	57.80	-2	28,624	-0.01%
2021/03/31	9	56.84	15	57.45	56.80	-6	28,086	-0.02%
2021/03/30	0	0.00	100	56.60	56.80	-100	27,757	-0.36%
2021/03/29	0	0.00	25	55.74	55.90	-25	27,361	-0.09%
2021/03/26	1	55.90	0	0.00	55.50	1	27,328	0.00%
2021/03/25	0	0.00	8	55.19	55.30	-8	27,357	-0.03%
2021/03/24	0	0.00	5	54.60	54.40	-5	27,212	-0.02%
2021/03/23	3	54.63	6	54.55	54.50	-3	27,030	-0.01%
2021/03/22	20	53.70	1	53.60	53.90	19	26,920	0.07%
2021/03/19	18	53.64	5	53.80	53.70	13	27,234	0.05%
2021/03/18	20.4	55.20	0	0.00	54.40	20.4	26,995	0.08%
2021/03/17	6	54.82	4	54.80	54.50	2	27,457	0.01%
2021/03/16	0	0.00	3	55.43	55.40	-3	27,420	-0.01%
2021/03/15	1	55.60	1	55.50	55.50	0	27,388	0.00%
2021/03/12	1	54.90	7	54.80	54.90	-6	27,099	-0.02%
2021/03/11	12	56.01	145	55.83	55.40	-133	26,922	-0.49%	大賣/鉅額交易
2021/03/10	10	53.60	8.4	53.91	54.00	1.6	25,773	0.01%
2021/03/09	3	53.40	23	53.60	53.70	-20	25,454	-0.08%
2021/03/08	2	51.80	5.3	51.62	52.10	-3.3	24,877	-0.01%
2021/03/05	1	50.80	0	0.00	50.80	1	24,534	0.00%
2021/03/04	5	50.40	0	0.00	50.60	5	25,238	0.02%
2021/03/03	0	0.00	2.2	50.99	51.00	-2.2	25,089	-0.01%
2021/03/02	7	50.50	4	50.55	50.10	3	24,982	0.01%
2021/02/26	23	50.46	0	0.00	49.90	23	24,694	0.09%
2021/02/25	0	0.00	13	51.70	51.70	-13	23,847	-0.05%
2021/02/24	14	50.10	19	50.05	50.00	-5	23,128	-0.02%
2021/02/23	1	49.85	10	49.51	49.75	-9	22,937	-0.04%
2021/02/19	0	0.00	5	49.20	49.10	-5	22,644	-0.02%
2021/02/18	2	49.25	13	49.53	49.20	-11	22,724	-0.05%
2021/02/17	0	0.00	10	49.25	48.90	-10	22,516	-0.04%
2021/02/05	5	46.95	0	0.00	46.90	5	21,815	0.02%
2021/02/03	0	0.00	12	46.98	47.60	-12	22,835	-0.05%
2021/02/02	1	46.20	21	47.04	47.25	-20	22,979	-0.09%
2021/01/29	6	45.64	20	46.07	45.55	-14	22,644	-0.06%
2021/01/28	5	46.05	0	0.00	46.20	5	22,410	0.02%
2021/01/27	0	0.00	1	46.75	46.80	-1	22,191	0.00%
2021/01/26	29	46.71	2	46.60	46.50	27	22,119	0.12%
2021/01/25	0	0.00	16	47.38	47.40	-16	21,928	-0.07%
2021/01/22	1	46.25	40	46.40	46.25	-39	21,726	-0.18%
2021/01/21	2	46.50	0	0.00	46.20	2	21,634	0.01%
2021/01/20	15	46.60	1	46.65	46.20	14	21,583	0.06%
2021/01/19	0	0.00	11	47.20	47.25	-11	21,378	-0.05%
2021/01/18	5	46.75	8	46.90	46.95	-3	21,305	-0.01%
2021/01/15	0	0.00	9	48.50	47.60	-9	21,046	-0.04%
2021/01/13	13	48.15	1	48.10	48.30	12	20,703	0.06%
2021/01/12	17	48.08	27	48.00	47.75	-10	20,349	-0.05%
2021/01/11	12	47.29	10	47.90	47.40	2	19,832	0.01%
2021/01/08	40	46.87	10	47.38	47.45	30	19,420	0.15%
2021/01/07	0	0.00	40	46.31	46.20	-40	18,928	-0.21%
2021/01/04	0	0.00	17	46.35	46.25	-17	18,599	-0.09%
2020/12/31	1	46.20	2	46.80	46.75	-1	18,506	-0.01%
2020/12/30	44	46.40	11	46.72	46.90	33	18,315	0.18%
2020/12/28	2	45.45	20	45.33	45.55	-18	18,096	-0.10%
2020/12/24	60	45.82	10	45.78	45.55	50	18,141	0.28%
2020/12/23	5	44.65	0	0.00	44.80	5	17,948	0.03%
2020/12/22	1	45.35	0	0.00	44.90	1	17,960	0.01%
2020/12/21	25	45.27	0	0.00	45.50	25	18,211	0.14%
2020/12/17	6	46.06	5	46.20	46.20	1	17,979	0.01%
2020/12/16	0	0.00	5	46.40	46.35	-5	18,050	-0.03%
2020/12/15	12	45.62	4	46.35	45.85	8	18,040	0.04%
2020/12/14	10	47.20	20	47.60	47.30	-10	17,640	-0.06%
2020/12/11	5	47.00	13	47.54	47.20	-8	17,326	-0.05%
2020/12/10	0	0.00	1	45.75	45.65	-1	16,697	-0.01%
2020/12/09	5	44.85	16	45.04	45.10	-11	16,532	-0.07%
2020/12/08	5	45.25	8	45.27	45.40	-3	16,584	-0.02%
2020/12/07	0	0.00	1	45.40	45.60	-1	16,494	-0.01%
2020/12/04	1	44.70	0	0.00	45.15	1	16,320	0.01%
2020/12/03	1	44.40	0	0.00	44.45	1	16,105	0.01%
2020/12/01	10	44.65	0	0.00	44.80	10	15,675	0.06%
2020/11/27	10	45.70	3	45.50	45.65	7	14,834	0.05%
2020/11/26	11	45.54	0	0.00	45.60	11	14,746	0.07%
2020/11/25	10	45.05	0	0.00	45.15	10	14,672	0.07%
2020/11/24	1	45.25	7	45.00	44.95	-6	14,637	-0.04%
2020/11/23	1	45.30	0	0.00	45.50	1	14,581	0.01%
2020/11/20	10	44.45	0	0.00	44.90	10	14,590	0.07%
2020/11/18	16	45.46	0	0.00	45.50	16	14,881	0.11%
2020/11/17	10	45.33	30	45.40	45.55	-20	14,877	-0.13%
2020/11/13	11	45.34	11	45.27	45.30	0	14,784	0.00%
2020/11/12	10	44.80	15	45.17	45.20	-5	14,647	-0.03%
2020/11/11	31	44.59	33.1	44.87	45.55	-2.1	14,376	-0.01%
2020/11/10	0	0.00	10	43.40	43.60	-10	13,554	-0.07%
2020/11/06	0	0.00	1	41.80	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	11.6	41.51	41.65	-11.6	13,527	-0.09%
2020/11/03	4	41.60	1	41.55	41.60	3	13,592	0.02%
2020/11/02	0	0.00	1	41.10	41.45	-1	13,664	-0.01%
2020/10/30	5	40.70	0	0.00	40.70	5	13,672	0.04%
2020/10/29	1	40.80	20	40.90	40.75	-19	13,549	-0.14%
2020/10/28	5	41.10	0	0.00	41.35	5	13,517	0.04%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/26	16	41.69	5	41.45	41.70	11	13,648	0.08%
2020/10/22	0	0.00	5	41.55	41.50	-5	13,769	-0.04%
2020/10/20	1	41.35	0	0.00	41.40	1	13,680	0.01%
2020/10/13	1	41.60	0	0.00	41.45	1	13,582	0.01%
2020/10/08	1	41.20	0	0.00	41.05	1	13,607	0.01%
2020/09/30	0	0.00	10	41.90	41.90	-10	13,544	-0.07%
2020/09/29	0	0.00	5	41.65	41.65	-5	13,566	-0.04%
2020/09/28	2	41.20	0	0.00	41.30	2	13,654	0.01%
2020/09/25	0	0.00	2	40.85	40.80	-2	13,727	-0.01%
2020/09/24	17	40.58	0	0.00	40.60	17	13,700	0.12%
2020/09/23	5	42.00	0	0.00	41.75	5	13,275	0.04%
2020/09/22	20	41.90	0	0.00	41.90	20	13,140	0.15%
2020/09/17	25	43.30	0	0.00	43.25	25	13,119	0.19%
2020/09/16	1.1	43.52	0	0.00	43.75	1.1	13,096	0.01%
2020/09/14	0	0.00	30	43.63	43.65	-30	13,087	-0.23%
2020/09/11	10	43.35	6	43.39	43.45	4	13,010	0.03%
2020/09/10	0	0.00	2	43.10	43.05	-2	12,965	-0.02%
2020/09/09	8	41.84	3	41.80	42.25	5	12,854	0.04%
2020/09/08	13	42.56	0	0.00	42.50	13	12,825	0.10%
2020/09/04	0	0.00	10	42.40	42.45	-10	13,169	-0.08%
2020/09/02	10	42.40	0	0.00	42.20	10	13,346	0.07%
2020/09/01	5	42.55	0	0.00	42.80	5	13,346	0.04%
2020/08/31	5	42.80	0	42.95	42.80	5	13,272	0.04%
2020/08/27	5	43.05	0	0.00	43.10	5	13,266	0.04%
2020/08/26	5	43.05	5	43.40	43.40	0	13,235	0.00%
2020/08/25	0	0.00	13	43.33	43.40	-13	13,156	-0.10%
2020/08/24	27	41.79	10	41.75	41.70	17	12,833	0.13%
2020/08/21	15	41.52	15	41.77	41.80	0	12,897	0.00%
2020/08/20	44	41.69	3	41.45	41.40	41	12,766	0.32%
2020/08/19	50	42.77	2	43.20	42.75	48	12,709	0.38%
2020/08/18	0	0.00	10	42.55	42.55	-10	12,493	-0.08%
2020/08/17	3	42.20	10	42.30	42.50	-7	12,560	-0.06%
2020/08/11	10	41.98	0	0.00	41.75	10	12,660	0.08%
2020/08/10	0	0.00	1	41.65	41.75	-1	12,546	-0.01%
2020/08/05	0	0.00	0.2	41.45	41.40	-0.2	12,568	0.00%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	0	0.00	2	41.30	41.25	-2	12,627	-0.02%
2020/07/31	10	41.75	0	0.00	41.75	10	12,603	0.08%
2020/07/29	10	42.20	10	41.80	41.80	0	12,418	0.00%
2020/07/28	2	41.75	0	0.00	41.70	2	12,617	0.02%
2020/07/27	0	0.00	1.1	42.03	41.80	-1.1	12,746	-0.01%
2020/07/24	7	42.04	0	0.00	42.00	7	12,880	0.05%
2020/07/22	0	0.00	5	43.00	43.10	-5	12,889	-0.04%
2020/07/13	0	0.00	1	43.00	43.00	-1	13,365	-0.01%
2020/07/09	0	0.00	4	43.75	42.80	-4	13,702	-0.03%
2020/07/02	2	42.25	0	0.00	42.10	2	14,007	0.01%
2020/07/01	0	0.00	10	42.15	42.30	-10	14,311	-0.07%
2020/06/30	6	43.88	5	44.00	43.90	1	14,307	0.01%
2020/06/29	3	43.78	0	0.00	43.80	3	14,241	0.02%
2020/06/24	1	44.05	12	44.23	44.15	-11	14,247	-0.08%
2020/06/23	1	43.85	0	0.00	44.00	1	14,476	0.01%
2020/06/19	1	43.60	10	43.84	43.60	-9	14,773	-0.06%
2020/06/16	0	0.00	1	43.60	44.10	-1	15,493	-0.01%
2020/06/15	0	0.00	4	43.35	43.10	-4	16,095	-0.02%
2020/06/12	2	42.90	1	42.85	43.25	1	16,407	0.01%
2020/06/11	5	44.57	0	0.00	43.60	5	16,848	0.03%
2020/06/09	0	0.00	3	44.00	44.00	-3	17,833	-0.02%
2020/06/04	0	0.00	5	43.70	43.55	-5	18,566	-0.03%
2020/06/03	3	43.50	6	43.54	43.55	-3	18,973	-0.02%
2020/05/29	3	41.90	0	0.00	42.40	3	18,961	0.02%
2020/05/28	5	42.15	0	0.00	42.05	5	18,742	0.03%
2020/05/27	21	42.74	5	42.60	42.65	16	18,852	0.08%
2020/05/26	0	0.00	14	42.66	42.45	-14	18,940	-0.07%
2020/05/22	0	0.00	5	42.00	41.70	-5	18,881	-0.03%
2020/05/21	5	42.40	0	0.00	42.70	5	18,910	0.03%
2020/05/20	0	0.00	6	42.28	42.25	-6	18,801	-0.03%
2020/05/19	0	0.00	15	41.95	42.00	-15	18,690	-0.08%
2020/05/18	5	41.00	0	0.00	41.20	5	18,448	0.03%
2020/05/15	5	41.15	0	0.00	41.15	5	18,430	0.03%
2020/05/14	2	40.70	0	0.00	40.55	2	18,263	0.01%
2020/05/08	5	40.80	0	0.00	40.65	5	18,241	0.03%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/05	5	40.60	0	0.00	40.65	5	18,380	0.03%
2020/05/04	6	40.82	0	0.00	40.75	6	18,411	0.03%
2020/04/30	5	41.60	10	41.73	42.30	-5	18,225	-0.03%
2020/04/29	0	0.00	19	41.13	41.05	-19	18,188	-0.10%
2020/04/28	5	40.45	0	0.00	40.30	5	18,182	0.03%
2020/04/23	1	39.60	0	0.00	39.60	1	18,723	0.01%
2020/04/22	14	38.71	0	0.00	39.45	14	18,721	0.07%
2020/04/21	13	39.22	0	0.00	39.00	13	18,670	0.07%
2020/04/20	1	40.20	0	0.00	40.10	1	18,566	0.01%
2020/04/17	5	40.55	0	0.00	40.60	5	18,610	0.03%
2020/04/14	0	0.00	20	40.43	40.65	-20	18,190	-0.11%
2020/04/13	1	39.40	6	39.73	39.50	-5	18,003	-0.03%
2020/04/10	2	39.13	10	39.20	39.20	-8	17,881	-0.04%
2020/04/09	5	38.20	2	38.10	38.20	3	17,767	0.02%
2020/04/08	3	37.90	13	37.85	37.95	-10	17,642	-0.06%
2020/04/07	0	0.00	11	37.60	37.25	-11	17,403	-0.06%
2020/04/06	11	37.05	2	36.95	37.30	9	17,181	0.05%
2020/04/01	5	37.25	2	37.30	37.40	3	16,908	0.02%
2020/03/31	12	37.50	16	38.32	37.55	-4	16,767	-0.02%
2020/03/30	5	37.40	0	0.00	37.90	5	16,494	0.03%
2020/03/27	0	0.00	25	38.36	38.30	-25	16,359	-0.15%
2020/03/25	8	37.20	10	37.15	37.10	-2	16,112	-0.01%
2020/03/24	6	36.25	6	37.00	36.25	0	15,922	0.00%
2020/03/23	10	35.65	20	35.75	36.00	-10	15,817	-0.06%
2020/03/20	7	35.95	0	0.00	37.50	7	15,842	0.04%
2020/03/19	33	35.39	5	35.48	34.85	28	15,428	0.18%
2020/03/18	15	37.02	0	0.00	36.85	15	15,332	0.10%
2020/03/17	0	0.00	10	37.35	37.35	-10	15,127	-0.07%
2020/03/16	8	38.53	2	38.60	38.05	6	14,810	0.04%
2020/03/13	18	38.44	0	0.00	39.65	18	14,425	0.12%
2020/03/12	26	40.69	7	40.77	40.50	19	13,472	0.14%
2020/03/09	20	42.57	8	43.05	42.35	12	12,848	0.09%
2020/03/05	2	45.00	4	45.15	45.15	-2	12,347	-0.02%
2020/03/04	0	0.00	5	44.15	44.45	-5	12,451	-0.04%
2020/03/02	14	44.01	15	43.87	43.95	-1	12,678	-0.01%
2020/02/27	0	0.00	10	44.40	44.45	-10	13,147	-0.08%
2020/02/24	10	45.05	0	0.00	45.00	10	13,338	0.07%
2020/02/18	0	0.00	1	45.95	46.00	-1	13,310	-0.01%
2020/02/17	0	0.00	1	45.70	45.95	-1	13,316	-0.01%
2020/02/12	1	46.45	0	0.00	46.35	1	13,455	0.01%
2020/02/07	0	0.00	12	45.30	45.40	-12	14,026	-0.09%
2020/02/06	0	0.00	5	46.00	46.00	-5	14,017	-0.04%
2020/02/05	1	44.80	16	44.70	45.40	-15	13,961	-0.11%
2020/02/03	0	0.00	20	43.93	44.15	-20	13,979	-0.14%
2020/01/31	17	45.14	5	45.15	45.05	12	13,806	0.09%
2020/01/30	25	45.24	0	0.00	45.00	25	13,719	0.18%
2020/01/20	2	47.08	0	0.00	47.10	2	13,126	0.02%
2020/01/16	0	0.00	2	46.70	46.90	-2	12,986	-0.02%
2020/01/15	0	0.00	21	46.84	46.80	-21	12,907	-0.16%
2020/01/14	0	0.00	10	47.00	47.00	-10	12,838	-0.08%
2020/01/07	5	46.20	2	46.40	46.30	3	12,548	0.02%
2020/01/02	5	46.40	0	0.00	46.45	5	12,533	0.04%
2019/12/31	0	0.00	2	46.60	46.40	-2	12,504	-0.02%
2019/12/27	0	0.00	5	46.60	46.75	-5	12,512	-0.04%
2019/12/24	1	46.45	0	0.00	46.50	1	12,542	0.01%
2019/12/23	0	0.00	1	46.45	46.65	-1	12,613	-0.01%
2019/12/20	0	0.00	10	46.70	46.75	-10	12,650	-0.08%
2019/12/19	0	0.00	10	46.65	46.75	-10	12,514	-0.08%
2019/12/18	5	46.70	0	0.00	46.75	5	12,459	0.04%
2019/12/17	0	0.00	1	46.25	46.50	-1	12,454	-0.01%
2019/12/16	5	47.00	0	0.00	46.60	5	12,268	0.04%
2019/12/13	6	46.50	45	46.90	47.15	-39	12,136	-0.32%
2019/12/12	8	46.06	6	46.05	46.05	2	11,685	0.02%
2019/12/09	11	45.32	0	0.00	45.45	11	11,404	0.10%
2019/12/06	20	45.25	0	0.00	45.45	20	11,572	0.17%
2019/12/05	5	45.35	1	45.30	45.50	4	11,663	0.03%
2019/12/02	6	44.47	7	44.77	44.80	-1	11,513	-0.01%
2019/11/29	12	44.85	65	45.15	44.80	-53	11,431	-0.46%
2019/11/28	12	45.44	107	45.35	45.40	-95	11,208	-0.85%	大賣/
2019/11/27	9	45.68	5	45.94	45.85	4	11,107	0.04%
2019/11/26	113	46.02	7	46.31	46.00	106	10,945	0.97%	大買/鉅額交易
2019/11/25	4	45.85	0	0.00	46.10	4	10,286	0.04%
2019/11/21	5	45.00	0	0.00	45.05	5	10,041	0.05%
2019/11/20	1	45.25	0	0.00	45.45	1	9,948	0.01%
2019/11/19	0	0.00	5	45.55	45.55	-5	9,880	-0.05%
2019/11/18	5	45.30	0	0.00	45.60	5	9,831	0.05%
2019/11/14	1	45.30	0	0.00	45.10	1	9,986	0.01%
2019/11/13	5	45.30	0	0.00	45.30	5	10,209	0.05%
2019/11/12	5	45.35	0	0.00	45.55	5	10,259	0.05%
2019/11/11	0	0.00	4	45.15	45.20	-4	10,222	-0.04%
2019/11/08	2	45.60	0	0.00	45.60	2	10,236	0.02%
2019/11/07	31	45.46	4	46.05	45.50	27	10,148	0.27%
2019/11/06	36	45.64	0	0.00	45.85	36	9,873	0.36%
2019/11/04	5	44.53	0	0.00	44.95	5	9,414	0.05%
2019/10/31	1	45.00	0	0.00	44.55	1	9,553	0.01%
2019/10/25	10	45.55	8	45.40	45.50	2	9,528	0.02%
2019/10/24	0	0.00	1	45.30	45.55	-1	9,527	-0.01%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/16	1	44.90	5	45.10	45.25	-4	9,499	-0.04%
2019/10/14	0	0.00	5	44.40	44.80	-5	9,512	-0.05%
2019/10/07	8	44.00	0	0.00	44.00	8	9,406	0.09%
2019/10/04	5	44.00	0	0.00	44.00	5	9,453	0.05%
2019/10/01	0	0.00	9	44.93	45.00	-9	9,586	-0.09%
2019/09/27	0	0.00	10	44.70	44.55	-10	9,708	-0.10%
2019/09/25	2	44.60	0	0.00	44.40	2	10,268	0.02%
2019/09/24	10	44.90	12	44.89	45.00	-2	10,405	-0.02%
2019/09/23	1	44.80	0	0.00	44.85	1	10,504	0.01%
2019/09/20	0	0.00	10	45.25	45.15	-10	10,806	-0.09%
2019/09/18	5	45.50	0	0.00	45.60	5	10,735	0.05%
2019/09/17	0	0.00	1	45.10	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	1	45.25	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	1	45.25	45.00	-1	10,726	-0.01%
2019/09/11	0	0.00	7	44.88	44.95	-7	10,826	-0.06%
2019/09/10	10	44.80	5	45.00	44.90	5	10,813	0.05%
2019/09/09	5	44.00	20	44.29	44.55	-15	10,670	-0.14%
2019/09/04	0	0.00	2	43.50	43.45	-2	10,519	-0.02%
2019/08/30	0	0.00	15	43.40	43.65	-15	10,756	-0.14%
2019/08/28	5	43.50	4	43.60	43.70	1	10,818	0.01%
2019/08/22	0	0.00	1	43.25	43.10	-1	10,813	-0.01%
2019/08/20	11	43.14	0	0.00	42.90	11	11,111	0.10%
2019/08/19	9	43.27	40	43.30	43.35	-31	11,128	-0.28%
2019/08/16	0	0.00	10	42.95	43.15	-10	11,048	-0.09%
2019/08/14	46	42.45	0	0.00	42.05	46	11,055	0.42%
2019/08/13	7	42.44	0	0.00	42.30	7	11,116	0.06%
2019/08/08	20	41.85	0	0.00	41.90	20	11,569	0.17%
2019/08/07	1	41.90	0	0.00	41.65	1	11,618	0.01%
2019/08/06	7	41.16	0	0.00	41.70	7	11,901	0.06%
2019/08/05	1	42.00	4	42.20	42.00	-3	11,942	-0.03%
2019/07/29	2	43.40	0	0.00	43.55	2	12,158	0.02%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/19	2	43.75	0	0.00	43.50	2	12,593	0.02%
2019/07/17	1	43.80	0	0.00	43.50	1	12,580	0.01%
2019/07/12	2	44.00	0	0.00	43.95	2	12,723	0.02%
2019/07/09	0	0.00	3	43.92	44.05	-3	13,055	-0.02%
2019/07/08	0	0.00	6	44.20	44.20	-6	13,061	-0.05%
2019/07/04	8	44.44	0	0.00	44.35	8	13,236	0.06%
2019/07/03	0	0.00	11	46.05	46.10	-11	13,177	-0.08%
2019/07/01	6	46.25	1	46.25	46.25	5	12,781	0.04%
2019/06/28	1	46.15	5	46.05	45.85	-4	12,611	-0.03%
2019/06/27	5	45.75	30	45.90	45.80	-25	12,572	-0.20%
2019/06/26	5	45.09	0	0.00	45.40	5	12,505	0.04%
2019/06/25	5	44.90	0	0.00	44.90	5	12,469	0.04%
2019/06/24	0	0.00	8	44.50	44.90	-8	12,607	-0.06%
2019/06/19	11	44.66	9	44.65	44.80	2	12,755	0.02%
2019/06/18	6	44.48	5	44.40	44.50	1	12,656	0.01%
2019/06/14	0	0.00	5	43.70	43.55	-5	13,091	-0.04%
2019/06/13	6	43.62	2	43.50	43.65	4	13,170	0.03%
2019/06/11	0	0.00	11.1	44.17	44.45	-11.1	13,372	-0.08%
2019/06/10	5	44.00	0	0.00	44.15	5	13,370	0.04%
2019/06/06	5	43.00	0	0.00	43.15	5	13,441	0.04%
2019/06/05	0	0.00	1	43.15	43.10	-1	13,478	-0.01%
2019/06/04	1	43.75	0	0.00	43.90	1	13,470	0.01%
2019/06/03	1	43.15	0	0.00	43.65	1	13,451	0.01%
2019/05/31	0	0.00	5	43.05	43.25	-5	13,432	-0.04%
2019/05/29	7	42.49	5	42.25	42.45	2	13,576	0.01%
2019/05/28	11	42.46	5	42.30	42.30	6	13,740	0.04%
2019/05/27	5	42.25	0	0.00	42.30	5	13,665	0.04%
2019/05/24	5	42.05	5.1	42.55	42.00	-0.1	13,806	0.00%
2019/05/23	25	42.48	0	0.00	42.50	25	13,755	0.18%
2019/05/21	11	42.56	0	0.00	43.05	11	13,864	0.08%
2019/05/20	2	41.93	0	0.00	41.90	2	13,733	0.01%
2019/05/17	3	42.25	20	41.65	41.90	-17	13,636	-0.12%
2019/05/16	10	42.40	3	42.55	42.00	7	13,498	0.05%
2019/05/15	5	43.15	0	0.00	43.25	5	13,362	0.04%
2019/05/14	24	43.18	2	43.00	43.15	22	13,373	0.16%
2019/05/10	5	44.65	0	0.00	44.60	5	13,345	0.04%
2019/05/09	10	44.63	0	0.00	44.60	10	13,436	0.07%
2019/05/08	20	45.09	0	0.00	45.05	20	13,438	0.15%
2019/05/07	10	45.55	0	0.00	45.40	10	13,491	0.07%
2019/05/06	10	45.50	0	0.00	45.60	10	13,686	0.07%
2019/05/02	0	0.00	15	46.20	46.40	-15	13,506	-0.11%
2019/04/30	0	0.00	1	45.75	45.60	-1	13,422	-0.01%
2019/04/26	0	0.00	5	45.50	45.50	-5	13,449	-0.04%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/19	4	45.15	0	0.00	45.20	4	14,744	0.03%
2019/04/18	7	44.99	0	0.00	45.00	7	14,768	0.05%
2019/04/17	9	45.17	0	0.00	45.20	9	14,610	0.06%
2019/04/16	3	45.15	0	0.00	45.30	3	14,477	0.02%
2019/04/15	0	0.00	0.1	45.70	45.70	-0.1	14,346	0.00%
2019/04/11	2	45.80	0	0.00	45.55	2	14,325	0.01%
2019/04/08	5	45.60	0	0.00	45.35	5	14,074	0.04%
2019/04/02	0	0.00	0.6	46.00	46.00	-0.6	13,773	0.00%
2019/03/28	0.8	45.10	0	0.00	45.10	0.8	13,404	0.01%
2019/03/27	2	45.08	0	0.00	44.95	2	13,331	0.02%
2019/03/26	30	45.52	0	0.00	45.50	30	13,224	0.23%
2019/03/25	25	45.68	0	0.00	45.55	25	13,349	0.19%
2019/03/21	0	0.00	1	46.85	46.90	-1	13,054	-0.01%
2019/03/19	0	0.00	32	46.65	46.95	-32	12,850	-0.25%
2019/03/18	6	45.63	5	46.00	46.00	1	12,664	0.01%
2019/03/14	1	45.50	0	0.00	45.25	1	12,452	0.01%
2019/03/12	0	0.00	12	45.08	45.00	-12	12,423	-0.10%
2019/03/11	1	44.60	1	44.65	44.50	0	12,436	0.00%
2019/03/08	2	44.65	1	44.75	44.70	1	12,490	0.01%
2019/03/07	52	45.00	0	0.00	45.10	52	12,623	0.41%
2019/03/06	0	0.00	0.5	45.20	45.15	-0.5	12,732	0.00%
2019/02/27	0	0.00	48	45.45	45.50	-48	12,758	-0.38%
2019/02/26	1	45.60	4	45.53	45.45	-3	12,558	-0.02%
2019/02/25	10	45.13	1	45.30	45.30	9	12,239	0.07%
2019/02/22	10	45.05	10	45.05	45.00	0	12,147	0.00%
2019/02/21	1	45.05	5	45.10	45.10	-4	12,083	-0.03%
2019/02/20	5	45.00	0	0.00	45.05	5	12,003	0.04%
2019/02/19	2	44.80	0	0.00	44.85	2	11,846	0.02%
2019/02/18	0	0.00	2	44.75	44.75	-2	11,801	-0.02%
2019/02/13	0.2	44.70	0	0.00	44.60	0.2	11,458	0.00%
2019/02/12	26	44.33	10	44.05	44.30	16	11,447	0.14%
2019/02/11	2	44.15	0	0.00	44.15	2	11,317	0.02%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/28	0	0.00	5	44.60	44.60	-5	10,954	-0.05%
2019/01/25	3	44.10	0	0.00	44.00	3	10,827	0.03%
2019/01/22	12	44.43	1	44.35	44.25	11	10,710	0.10%
2019/01/21	11	44.44	10	44.30	44.30	1	10,736	0.01%
2019/01/18	30	44.10	0	0.00	44.15	30	10,904	0.28%
2019/01/17	5	44.02	0	0.00	44.05	5	11,002	0.05%
2019/01/16	5	44.10	0	0.00	44.00	5	10,922	0.05%
2019/01/15	4	44.60	0	0.00	44.60	4	10,614	0.04%
2019/01/14	1	45.00	0	0.00	45.00	1	10,342	0.01%
2019/01/10	5	46.80	0	0.00	46.90	5	9,958	0.05%
2018/12/28	5	46.65	11.3	46.57	47.05	-6.3	11,114	-0.06%
2018/12/27	5	46.90	0	0.00	46.95	5	11,424	0.04%
2018/12/24	0	0.00	1.2	46.66	46.85	-1.2	11,927	-0.01%
2018/12/11	50	47.30	0	0.00	47.25	50	13,061	0.38%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/06	1	47.95	0	0.00	48.00	1	12,897	0.01%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	1	49.15	0	0.00	49.15	1	12,840	0.01%
2018/11/29	15	48.81	4	48.95	48.60	11	12,537	0.09%
2018/11/23	0	0.00	3	50.40	50.10	-3	12,218	-0.02%
2018/11/20	1	51.40	2	51.20	50.50	-1	12,327	-0.01%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	26	51.38	51.10	-26	12,391	-0.21%
2018/11/09	0	0.00	1	50.90	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	1	50.70	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	5	50.10	50.30	-5	12,670	-0.04%
2018/11/01	0	0.00	1	48.40	48.30	-1	12,704	-0.01%
2018/10/26	1	48.00	2	47.85	47.10	-1	12,485	-0.01%
2018/10/25	1	48.00	2	48.63	48.00	-1	12,226	-0.01%
2018/10/24	0	0.00	2	49.18	49.15	-2	12,250	-0.02%
2018/10/18	5	49.80	1	50.00	49.60	4	12,235	0.03%
2018/10/17	8	49.91	4	49.95	49.75	4	12,384	0.03%
2018/10/16	5	49.60	0	0.00	49.70	5	12,337	0.04%
2018/10/12	10	50.05	10	49.20	50.10	0	12,013	0.00%
2018/10/11	5	49.94	0	0.00	49.65	5	11,865	0.04%
2018/10/08	2	51.40	0	0.00	51.60	2	11,184	0.02%
2018/10/04	1	51.50	0	0.00	51.60	1	10,810	0.01%
2018/10/02	0	0.00	1	52.60	52.10	-1	10,636	-0.01%
2018/10/01	16	52.31	23	52.34	52.50	-7	10,512	-0.07%
2018/09/28	0	0.00	50	51.60	51.80	-50	10,484	-0.48%
2018/09/27	50	51.80	0	0.00	51.90	50	10,330	0.48%
2018/09/25	0	0.00	5	51.50	51.10	-5	10,326	-0.05%
2018/09/20	1	50.50	0	0.00	50.40	1	9,862	0.01%
2018/09/19	1	50.30	0	0.00	50.30	1	9,754	0.01%
2018/09/17	0	0.00	2	50.15	50.00	-2	10,140	-0.02%
2018/09/14	0	0.00	6	50.35	50.10	-6	10,481	-0.06%
2018/09/12	1	49.80	0	0.00	49.70	1	10,843	0.01%
2018/09/10	5	49.60	1	49.50	49.40	4	11,238	0.04%
2018/09/07	6	49.67	4	49.80	49.50	2	11,443	0.02%
2018/09/03	0.1	50.60	0	0.00	50.60	0.1	11,551	0.00%
2018/08/31	0	0.00	5	50.90	50.90	-5	11,622	-0.04%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/29	2	50.60	1	50.60	50.90	1	11,686	0.01%
2018/08/27	0	0.00	6	50.77	50.70	-6	11,774	-0.05%
2018/08/17	0	0.00	1	49.85	49.90	-1	12,024	-0.01%
2018/08/16	9	49.74	0	0.00	49.70	9	11,979	0.08%
2018/08/15	0	0.00	10	50.00	50.10	-10	11,943	-0.08%
2018/08/13	2	50.00	1	50.00	50.10	1	12,264	0.01%
2018/08/10	0	0.00	10	50.90	50.90	-10	12,319	-0.08%
2018/08/08	10	50.84	1	50.90	50.70	9	12,640	0.07%
2018/08/02	0.1	50.40	0	0.00	50.20	0.1	13,141	0.00%
2018/08/01	0	0.00	2	51.00	51.00	-2	13,112	-0.02%
2018/07/31	1	50.80	1	50.90	50.70	0	13,175	0.00%
2018/07/26	0	0.00	1	50.30	50.30	-1	13,168	-0.01%
2018/07/25	3	50.30	0	0.00	50.20	3	13,156	0.02%
2018/07/24	2	50.40	0	0.00	50.30	2	13,149	0.02%
2018/07/16	0	0.00	2	50.90	50.70	-2	13,165	-0.02%
2018/07/13	1	50.80	0	0.00	51.00	1	13,230	0.01%
2018/07/12	0	0.00	15	50.67	50.70	-15	13,283	-0.11%
2018/07/11	1	50.20	0	0.00	50.30	1	13,360	0.01%
2018/07/09	1	49.80	0	0.00	50.10	1	13,363	0.01%
2018/07/05	1	49.50	0	0.00	49.80	1	13,409	0.01%
2018/07/04	5	50.00	0	0.00	50.00	5	13,615	0.04%
2018/07/03	0	0.00	1	50.00	50.00	-1	13,638	-0.01%
2018/06/27	1.7	50.66	2	50.65	50.50	-0.3	13,279	0.00%
2018/06/26	1	50.90	6	51.00	50.90	-5	13,056	-0.04%
2018/06/25	3	53.50	0	0.00	53.20	3	12,832	0.02%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	2.1	54.09	53.90	-2.1	12,476	-0.02%
2018/06/20	0	0.00	11	53.75	53.70	-11	12,714	-0.09%
2018/06/19	0	0.00	2	53.75	53.00	-2	12,672	-0.02%
2018/06/15	6	53.07	0	0.00	53.70	6	12,431	0.05%
2018/06/14	2	53.00	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	1	53.70	54.00	-1	12,056	-0.01%
2018/06/08	0	0.00	1	53.90	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	102	53.89	54.00	-102	12,354	-0.83%	大賣/鉅額交易
2018/06/05	0	0.00	10	52.80	53.00	-10	12,369	-0.08%
2018/06/04	0	0.00	6	52.80	52.80	-6	12,333	-0.05%
2018/06/01	2	51.75	0	0.00	51.80	2	12,348	0.02%
2018/05/31	11.1	51.69	1	51.70	52.10	10.1	12,376	0.08%
2018/05/30	15	51.35	0	0.00	51.20	15	12,242	0.12%
2018/05/29	3	52.93	0	0.00	52.80	3	12,296	0.02%
2018/05/23	0	0.00	1	53.50	53.30	-1	12,693	-0.01%
2018/05/22	1	53.60	12	53.41	53.70	-11	12,665	-0.09%
2018/05/21	0	0.00	3	53.23	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	1.2	52.87	52.90	-1.2	12,560	-0.01%
2018/05/17	3	52.43	11	52.34	52.50	-8	12,527	-0.06%
2018/05/16	0	0.00	11	51.85	52.20	-11	12,388	-0.09%
2018/05/14	1	51.80	1	51.80	51.80	0	12,756	0.00%
2018/05/10	0	0.00	1	51.10	51.00	-1	12,734	-0.01%
2018/05/07	0.1	50.30	0	0.00	50.30	0.1	12,889	0.00%
2018/05/04	7	50.20	2	50.30	50.10	5	12,970	0.04%
2018/05/02	1.1	51.00	8	51.11	51.30	-6.9	13,013	-0.05%
2018/04/27	7	50.60	0	0.00	50.80	7	13,174	0.05%
2018/04/25	4	50.00	0	0.00	50.30	4	13,266	0.03%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/20	0	0.00	1	50.30	50.40	-1	13,801	-0.01%
2018/04/19	0	0.00	0.1	50.40	50.60	-0.1	14,009	0.00%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/12	2	51.10	0	0.00	51.00	2	14,474	0.01%
2018/04/02	0.1	50.30	10	50.30	50.10	-9.9	14,519	-0.07%
2018/03/31	1	50.30	0	0.00	50.20	1	14,579	0.01%
2018/03/29	5	50.12	0	0.00	50.10	5	14,706	0.03%
2018/03/27	20	50.70	0	0.00	50.70	20	14,619	0.14%
2018/03/26	52	50.20	0	0.00	50.40	52	14,557	0.36%
2018/03/23	10	50.38	0	0.00	50.30	10	14,657	0.07%
2018/03/16	2	50.90	0	0.00	51.70	2	14,383	0.01%
2018/03/15	3	51.27	2	51.20	51.20	1	14,121	0.01%
2018/03/14	1	51.40	2	51.50	51.60	-1	14,138	-0.01%
2018/03/12	4	51.80	0	0.00	51.80	4	14,194	0.03%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	0	0.00	5	50.46	50.30	-5	14,758	-0.03%
2018/03/06	51	50.40	0	0.00	50.30	51	15,322	0.33%
2018/03/05	5	50.68	0	0.00	50.10	5	15,600	0.03%
2018/03/02	1	51.00	0	0.00	50.80	1	15,494	0.01%
2018/03/01	0.1	52.00	0	0.00	52.20	0.1	15,358	0.00%
2018/02/27	0.8	52.10	0	0.00	52.20	0.8	15,405	0.01%
2018/02/26	1	52.00	17	52.32	52.20	-16	15,360	-0.10%
2018/02/22	10	51.60	5	51.70	51.80	5	16,252	0.03%
2018/02/09	0	0.00	50	50.00	50.20	-50	16,786	-0.30%
2018/02/08	5	50.60	0	0.00	50.60	5	16,607	0.03%
2018/02/07	12	50.60	0	0.00	50.20	12	16,574	0.07%
2018/02/06	54	49.15	13	49.62	49.20	41	16,301	0.25%
2018/02/05	3	52.00	0	0.00	52.10	3	15,858	0.02%
2018/02/02	0.1	53.30	0	0.00	53.40	0.1	15,666	0.00%
2018/02/01	0	0.00	1	53.90	54.00	-1	15,579	-0.01%
2018/01/31	10	53.20	0	0.00	54.20	10	15,496	0.06%
2018/01/30	0	0.00	0.3	53.10	53.10	-0.3	15,396	0.00%
2018/01/25	1	53.00	2	53.50	53.40	-1	15,563	-0.01%
2018/01/24	7	52.91	0	0.00	52.80	7	15,373	0.05%
2018/01/23	2	53.60	0	0.00	54.00	2	15,235	0.01%
2018/01/19	5	53.52	4	53.40	53.90	1	15,384	0.01%
2018/01/17	14	54.05	0	0.00	54.20	14	15,074	0.09%
2018/01/16	0.1	54.60	1	54.80	54.80	-0.9	14,907	-0.01%
2018/01/15	0	0.00	20	54.20	54.10	-20	14,546	-0.14%
2018/01/12	0	0.00	11	53.10	53.20	-11	14,299	-0.08%
2018/01/11	1	52.80	25	52.99	53.00	-24	14,227	-0.17%
2018/01/09	0	0.00	0.1	52.30	52.50	-0.1	14,055	0.00%
2018/01/08	3	52.07	0	0.00	52.50	3	13,984	0.02%
2018/01/05	0	0.00	7	52.11	52.20	-7	13,900	-0.05%
2018/01/04	1	51.60	1	51.60	51.90	0	13,779	0.00%
2018/01/02	0	0.00	6	50.98	51.00	-6	13,535	-0.04%