富邦金 (2881)-兆豐-新竹券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
73.8
漲跌
▲2.6
漲幅
+3.65%
成交量
51,287張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	2	71.50	0	0.00	71.20	2	15,585	0.01%
2024/05/13	21	71.77	4	71.43	71.50	17	15,535	0.11%
2024/05/10	0	0.00	7	71.29	71.80	-7	15,359	-0.05%
2024/05/09	0	0.00	3.1	70.09	69.90	-3.1	14,925	-0.02%
2024/05/08	0.1	69.80	0	0.00	69.90	0.1	14,769	0.00%
2024/05/07	0	69.80	4	69.93	69.90	-4	14,815	-0.03%
2024/05/06	0	69.10	9.8	69.85	70.00	-9.8	14,722	-0.07%
2024/05/03	1.1	69.36	5	69.50	69.00	-3.9	14,643	-0.03%
2024/05/02	3	69.20	2.4	69.29	69.00	0.7	14,623	0.00%
2024/04/30	0.2	69.40	2	69.40	69.10	-1.9	14,584	-0.01%
2024/04/29	6	68.40	6.1	69.31	69.40	-0.1	14,502	0.00%
2024/04/26	2.1	67.85	1.3	67.60	67.60	0.9	14,280	0.01%
2024/04/25	4.1	66.50	0	0.00	66.40	4.1	14,183	0.03%
2024/04/24	4	67.10	4	67.15	66.80	0	14,297	0.00%
2024/04/23	1.2	66.24	9.7	66.45	66.30	-8.5	14,674	-0.06%
2024/04/22	2	66.30	1	65.90	66.20	1	14,818	0.01%
2024/04/19	6.1	65.09	75	64.81	65.00	-68.9	14,682	-0.47%
2024/04/18	1.4	65.94	0.1	66.00	66.30	1.3	14,312	0.01%
2024/04/17	4	65.63	3.2	65.83	66.00	0.8	14,158	0.01%
2024/04/16	17.6	66.46	8.6	66.60	65.70	9	14,009	0.06%
2024/04/15	0.1	67.70	14.1	67.20	67.40	-14	13,715	-0.10%
2024/04/12	2.4	67.87	2.8	67.87	67.80	-0.4	13,827	0.00%
2024/04/11	3	68.43	5	68.30	68.40	-2	13,737	-0.01%
2024/04/10	3	69.50	0.2	70.00	69.20	2.8	13,540	0.02%
2024/04/09	0.1	69.70	22.5	69.75	70.00	-22.4	13,590	-0.16%
2024/04/08	4	68.25	12	68.66	68.70	-8	13,482	-0.06%
2024/04/03	18.1	68.84	1	69.10	68.60	17.1	13,479	0.13%
2024/04/02	6.1	69.29	0	0.00	69.50	6.1	13,362	0.05%
2024/04/01	5.6	69.54	0.6	69.60	69.50	5	13,371	0.04%
2024/03/29	2	69.00	10.1	69.44	69.70	-8.1	13,366	-0.06%
2024/03/28	7.2	69.25	0	0.00	69.30	7.2	13,306	0.05%
2024/03/27	1.1	69.31	11	69.62	69.80	-9.9	13,244	-0.07%
2024/03/26	0	0.00	5.1	69.38	69.60	-5.1	13,283	-0.04%
2024/03/25	29	69.16	2.7	69.13	69.00	26.3	13,373	0.20%
2024/03/22	16.8	69.56	5.2	70.17	69.60	11.5	13,255	0.09%
2024/03/21	11.8	70.16	4.5	70.38	70.70	7.3	13,122	0.06%
2024/03/20	0	0.00	4.6	70.12	69.60	-4.6	13,290	-0.03%
2024/03/19	0	0.00	3	69.69	69.80	-3	13,945	-0.02%
2024/03/18	10.2	69.40	0	0.00	69.50	10.2	13,834	0.07%
2024/03/15	8.1	69.48	3	69.53	69.60	5.1	13,747	0.04%
2024/03/14	1	70.00	20	70.36	70.70	-19	13,274	-0.14%
2024/03/13	1.4	69.31	23.6	69.54	69.90	-22.2	13,016	-0.17%
2024/03/12	31	69.40	0.1	69.40	69.70	30.9	13,025	0.24%
2024/03/11	2	69.45	7	69.63	69.20	-5	12,911	-0.04%
2024/03/08	89	69.10	9.6	68.78	69.20	79.4	12,838	0.62%
2024/03/07	1.4	67.33	2	67.85	68.10	-0.6	12,575	-0.01%
2024/03/06	5	67.50	0	0.00	67.30	5	12,463	0.04%
2024/03/04	1.2	67.38	3.5	67.40	67.40	-2.3	12,816	-0.02%
2024/03/01	9.1	67.44	0	0.00	67.40	9.1	12,878	0.07%
2024/02/29	1	67.40	4.4	67.21	68.00	-3.4	12,846	-0.03%
2024/02/27	2.4	66.68	1.4	66.69	66.90	1	12,588	0.01%
2024/02/26	2	66.30	1.2	66.90	66.90	0.8	12,529	0.01%
2024/02/23	0.3	66.40	2	66.75	66.60	-1.7	12,538	-0.01%
2024/02/22	0	0.00	1.1	66.20	66.50	-1.1	12,925	-0.01%
2024/02/21	2	66.00	0	0.00	66.30	2	13,007	0.02%
2024/02/20	0	0.00	1.1	66.48	66.50	-1.1	13,092	-0.01%
2024/02/19	5.2	65.90	5.6	65.95	66.10	-0.4	13,089	0.00%
2024/02/16	0	0.00	3	65.55	65.90	-3	13,316	-0.02%
2024/02/15	18	65.31	6	65.65	65.30	12	13,218	0.09%
2024/02/05	9.2	64.02	1.1	64.50	64.70	8.1	12,987	0.06%
2024/02/02	0.5	64.60	3.4	64.69	64.90	-2.9	12,851	-0.02%
2024/02/01	0	0.00	0.3	64.50	64.80	-0.3	12,788	0.00%
2024/01/31	0	0.00	10.5	64.40	64.50	-10.5	12,743	-0.08%
2024/01/30	5	64.80	0	0.00	64.30	5	12,664	0.04%
2024/01/29	0	0.00	10.1	64.70	64.80	-10.1	12,620	-0.08%
2024/01/26	4	64.90	1.3	64.73	64.80	2.7	12,633	0.02%
2024/01/25	0	0.00	0.9	64.30	64.60	-0.9	12,627	-0.01%
2024/01/24	1	64.10	1	64.30	64.40	0	12,680	0.00%
2024/01/23	0.6	63.70	0.1	63.70	63.90	0.5	12,652	0.00%
2024/01/22	2.4	63.46	5	63.50	63.20	-2.6	12,692	-0.02%
2024/01/19	1	62.00	0	0.00	63.00	1	12,624	0.01%
2024/01/18	5	62.18	5	61.90	62.30	0	12,575	0.00%
2024/01/17	20.3	62.67	0	0.00	62.30	20.3	12,378	0.16%
2024/01/16	12.2	63.31	0	0.00	63.20	12.2	12,011	0.10%
2024/01/15	1	64.00	12.6	64.23	64.10	-11.6	11,979	-0.10%
2024/01/12	0	0.00	1	64.00	64.10	-1	12,266	-0.01%
2024/01/11	0	0.00	5	64.14	63.90	-5	12,340	-0.04%
2024/01/10	1	63.90	23	64.08	64.00	-22	12,641	-0.17%
2024/01/09	0.1	64.00	0.4	64.10	64.00	-0.3	12,669	0.00%
2024/01/08	0	64.40	3	64.53	64.10	-3	12,707	-0.02%
2024/01/05	0	0.00	0.5	63.40	63.20	-0.5	12,586	0.00%
2024/01/04	1.1	63.53	2	63.50	63.50	-0.9	12,612	-0.01%
2024/01/03	5.9	63.60	2.5	63.54	63.70	3.4	12,742	0.03%
2024/01/02	5	64.30	0.5	64.30	64.60	4.5	12,604	0.04%
2023/12/28	0	64.40	4	64.80	64.90	-4	12,834	-0.03%
2023/12/27	0	0.00	1.5	64.37	64.60	-1.5	12,812	-0.01%
2023/12/26	0.5	64.20	0.1	63.80	64.30	0.4	12,796	0.00%
2023/12/25	1	63.50	0	0.00	63.70	1	12,845	0.01%
2023/12/22	2	63.20	1	63.40	63.50	1	12,920	0.01%
2023/12/21	6.2	63.46	0	0.00	63.40	6.2	13,057	0.05%
2023/12/20	19.3	63.81	5	63.70	63.60	14.3	13,042	0.11%
2023/12/19	7.2	63.90	1.4	63.90	63.90	5.8	13,026	0.04%
2023/12/18	2	64.50	7	64.30	64.50	-5	13,092	-0.04%
2023/12/15	5	65.20	2.8	65.05	65.10	2.2	13,080	0.02%
2023/12/14	93	65.30	17.2	64.19	65.20	75.8	12,662	0.60%
2023/12/13	0.1	63.00	0	0.00	62.90	0.1	11,823	0.00%
2023/12/12	1.8	62.86	13.7	62.97	63.10	-11.9	11,987	-0.10%
2023/12/11	0.3	62.94	3.1	62.81	62.90	-2.8	11,981	-0.02%
2023/12/08	4	62.80	0	0.00	63.20	4	11,956	0.03%
2023/12/07	9	63.01	0	0.00	63.20	9	11,888	0.08%
2023/12/06	1	64.10	1.1	63.70	63.80	-0.1	11,678	0.00%
2023/12/05	0.1	63.90	0	0.00	64.10	0.1	11,639	0.00%
2023/12/04	0.3	64.00	2.7	63.98	64.40	-2.4	11,562	-0.02%
2023/11/30	5.1	64.00	1	64.40	64.40	4.1	11,635	0.03%
2023/11/29	0	0.00	3	64.03	63.70	-3	11,359	-0.03%
2023/11/28	2.2	63.69	7	64.00	63.90	-4.9	11,377	-0.04%
2023/11/27	2.3	64.17	0	0.00	63.50	2.3	11,505	0.02%
2023/11/24	0	63.90	0	0.00	63.90	0	11,496	0.00%
2023/11/22	1	64.70	1	64.60	64.60	0	11,573	0.00%
2023/11/21	0	0.00	14.3	64.49	64.90	-14.3	11,556	-0.12%
2023/11/20	0.5	63.10	4.3	63.32	63.50	-3.8	11,121	-0.03%
2023/11/17	0	0.00	23.1	63.10	63.20	-23.1	11,019	-0.21%
2023/11/16	0.4	62.70	7.4	62.85	62.90	-7	10,907	-0.06%
2023/11/15	0	0.00	4.3	62.38	62.70	-4.3	10,849	-0.04%
2023/11/14	10	61.50	6	61.73	61.70	4	10,586	0.04%
2023/11/13	0	0.00	6	61.58	61.70	-6	10,655	-0.06%
2023/11/10	1	61.50	0	0.00	61.50	1	10,782	0.01%
2023/11/09	2.7	61.50	0	0.00	61.70	2.7	11,043	0.02%
2023/11/08	0	0.00	1.3	61.35	61.70	-1.3	11,345	-0.01%
2023/11/07	0	61.30	2.3	61.44	61.50	-2.2	11,421	-0.02%
2023/11/06	0	0.00	6.8	61.59	61.50	-6.8	11,533	-0.06%
2023/11/03	0.7	61.06	2.2	61.02	61.30	-1.5	11,525	-0.01%
2023/11/02	0	0.00	4	60.93	60.90	-4	11,606	-0.03%
2023/11/01	1.5	59.97	0	0.00	60.00	1.5	11,598	0.01%
2023/10/31	3	59.80	0	0.00	60.10	3	11,596	0.03%
2023/10/30	3	59.73	6	59.80	59.80	-3	11,953	-0.03%
2023/10/27	1.1	59.92	0.2	60.20	60.30	1	12,134	0.01%
2023/10/26	0	59.90	0.2	60.00	59.60	-0.1	12,483	0.00%
2023/10/25	1	60.00	0	0.00	60.00	1	12,502	0.01%
2023/10/24	5.1	59.74	0	0.00	59.90	5.1	12,831	0.04%
2023/10/23	4.5	59.79	0	0.00	59.90	4.5	12,972	0.03%
2023/10/20	6.7	59.74	0	0.00	60.70	6.7	12,837	0.05%
2023/10/19	0.3	61.20	2	61.20	61.00	-1.7	12,622	-0.01%
2023/10/18	3.5	61.04	0	61.20	61.40	3.5	12,692	0.03%
2023/10/17	0.1	61.10	2.1	61.19	61.30	-2	12,598	-0.02%
2023/10/16	5.1	60.90	0	0.00	61.00	5.1	13,008	0.04%
2023/10/13	13	60.79	0	0.00	60.90	13	13,435	0.10%
2023/10/12	0	0.00	9	61.57	61.70	-9	13,830	-0.07%
2023/10/11	0.1	61.40	2	61.30	61.60	-1.9	13,883	-0.01%
2023/10/06	1	60.50	0	0.00	60.70	1	13,848	0.01%
2023/10/05	6	59.70	2.1	60.01	60.50	3.9	14,091	0.03%
2023/10/04	19.1	59.87	9	59.93	59.70	10.1	14,204	0.07%
2023/10/03	1.8	60.38	0	0.00	60.50	1.8	14,058	0.01%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/28	3	60.80	1	61.00	60.70	2	14,444	0.01%
2023/09/27	12.5	60.56	0	0.00	60.60	12.5	14,373	0.09%
2023/09/26	28.3	60.69	1	61.00	60.60	27.3	14,355	0.19%
2023/09/25	3	61.00	0	0.00	61.30	3	14,201	0.02%
2023/09/22	6.2	61.16	2	61.30	61.00	4.2	14,276	0.03%
2023/09/21	24.3	61.58	0	0.00	61.40	24.3	14,252	0.17%
2023/09/20	3.2	62.15	0	0.00	62.10	3.2	14,145	0.02%
2023/09/19	0	0.00	1	62.70	62.60	-1	14,108	-0.01%
2023/09/18	1	62.60	0	0.00	62.80	1	14,238	0.01%
2023/09/15	0.3	62.60	0	0.00	62.50	0.3	14,283	0.00%
2023/09/14	0	0.00	2	62.90	62.90	-2	14,131	-0.01%
2023/09/13	2	62.15	0.3	62.36	62.40	1.8	14,265	0.01%
2023/09/12	1	62.00	6	62.00	62.10	-5	14,457	-0.03%
2023/09/11	1	61.72	0.1	62.00	61.90	1	14,442	0.01%
2023/09/08	1.1	61.88	0	0.00	61.80	1.1	14,636	0.01%
2023/09/07	2	61.21	8.1	61.20	61.20	-6	14,888	-0.04%
2023/09/06	7.1	61.54	5	61.50	61.40	2.1	14,932	0.01%
2023/09/05	16	62.11	0	0.00	61.80	16	14,867	0.11%
2023/09/04	14.2	62.22	5.5	62.41	62.20	8.7	15,154	0.06%
2023/09/01	0	0.00	37.2	64.63	64.80	-37.2	15,252	-0.24%
2023/08/31	4	63.83	3.2	64.15	63.60	0.8	15,202	0.01%
2023/08/30	3	64.23	5	64.54	64.50	-2	15,332	-0.01%
2023/08/29	2	64.20	6	64.33	64.40	-4	15,360	-0.03%
2023/08/28	0	0.00	26	63.78	64.10	-26	15,470	-0.17%
2023/08/25	11	62.85	16.3	63.27	62.80	-5.3	15,792	-0.03%
2023/08/24	0	0.00	9	63.24	63.30	-9	15,792	-0.06%
2023/08/23	6	63.00	4	63.00	62.80	2	15,914	0.01%
2023/08/22	12	62.78	0	0.00	62.80	12	15,989	0.08%
2023/08/21	1.3	62.80	41	63.30	63.10	-39.8	16,090	-0.25%
2023/08/18	7	62.41	1	62.30	62.40	6	16,100	0.04%
2023/08/17	22.5	62.14	0.4	62.36	62.50	22.1	16,188	0.14%
2023/08/16	7.5	62.56	27.1	62.67	62.50	-19.6	16,093	-0.12%
2023/08/15	3	63.50	121	63.86	63.50	-118	16,282	-0.72%	大賣/鉅額交易
2023/08/14	32	64.18	28.8	63.89	63.90	3.2	16,421	0.02%
2023/08/11	9	65.50	0	0.00	65.40	9	16,400	0.05%
2023/08/10	1	64.93	2	65.45	65.40	-1	16,416	-0.01%
2023/08/09	1	64.90	10	64.90	65.30	-9	16,407	-0.05%
2023/08/08	5	65.14	1	65.40	65.20	4	16,380	0.02%
2023/08/07	1	65.59	2.2	65.58	65.50	-1.2	16,382	-0.01%
2023/08/04	5	64.68	0.2	65.10	64.80	4.8	16,316	0.03%
2023/08/02	11.1	65.16	0	0.00	65.10	11.1	16,297	0.07%
2023/08/01	4.1	65.52	1.5	66.30	66.50	2.6	15,960	0.02%
2023/07/31	22.6	66.20	9	66.48	65.50	13.6	15,665	0.09%
2023/07/28	0	0.00	205.3	65.16	65.40	-205.3	15,362	-1.34%	大賣/鉅額交易
2023/07/27	1	65.30	8.2	65.39	65.50	-7.2	15,296	-0.05%
2023/07/26	14.3	63.64	0.1	64.00	64.50	14.2	15,046	0.09%
2023/07/25	6.1	62.85	2	63.00	62.90	4.1	15,020	0.03%
2023/07/24	22	62.50	0	0.00	62.60	22	15,005	0.15%
2023/07/21	9.5	62.96	0	0.00	63.00	9.5	15,021	0.06%
2023/07/20	205	63.70	0.1	63.90	63.50	204.9	14,889	1.38%	大買/鉅額交易
2023/07/19	12.2	64.79	202.7	64.71	64.80	-190.5	14,630	-1.30%	大賣/鉅額交易
2023/07/18	11.7	65.85	109	65.36	65.60	-97.3	14,191	-0.69%	大賣/
2023/07/17	2	64.07	32.1	63.51	65.00	-30.1	13,720	-0.22%
2023/07/14	221	62.29	7.6	62.19	62.50	213.4	13,211	1.62%	大買/鉅額交易
2023/07/13	1.5	61.82	2	62.15	61.70	-0.5	13,027	0.00%
2023/07/12	0	0.00	7	61.87	62.00	-7	12,912	-0.05%
2023/07/11	8	61.31	14.1	61.43	61.40	-6.1	12,824	-0.05%
2023/07/10	0.1	60.50	0	0.00	60.20	0.1	12,675	0.00%
2023/07/07	9.1	59.89	25	59.80	60.00	-15.9	12,651	-0.13%
2023/07/06	30	60.29	227	60.21	60.30	-197	12,548	-1.57%	大賣/鉅額交易
2023/07/05	0.1	61.23	0	61.40	61.00	0.1	12,260	0.00%
2023/07/04	1.1	60.93	0	0.00	60.90	1.1	12,220	0.01%
2023/07/03	0.2	61.10	1	61.40	61.30	-0.8	12,203	-0.01%
2023/06/30	6.5	60.95	5	61.20	60.80	1.5	12,278	0.01%
2023/06/29	2.2	61.36	12	61.61	61.30	-9.9	12,180	-0.08%
2023/06/27	11	60.71	0	0.00	60.60	11	12,038	0.09%
2023/06/26	3	60.93	0	0.00	60.80	3	11,997	0.03%
2023/06/21	0	0.00	9	61.28	61.40	-9	11,924	-0.08%
2023/06/20	10.1	61.00	1	61.10	61.10	9.1	11,955	0.08%
2023/06/19	5.2	60.79	3	61.10	61.30	2.2	12,081	0.02%
2023/06/16	3	61.40	1.4	61.72	61.10	1.6	12,007	0.01%
2023/06/15	4.6	61.56	2	61.55	61.60	2.6	11,954	0.02%
2023/06/14	2	62.00	5.2	61.68	61.80	-3.2	12,219	-0.03%
2023/06/13	3.1	60.94	13.4	61.35	61.10	-10.3	12,343	-0.08%
2023/06/12	2	61.40	2	61.55	61.20	0	12,213	0.00%
2023/06/09	2	61.05	0	0.00	61.20	2	12,360	0.02%
2023/06/08	25.2	61.16	0	0.00	60.80	25.2	12,494	0.20%
2023/06/07	11.5	61.80	6	62.00	61.80	5.5	12,352	0.04%
2023/06/06	0	0.00	2.1	61.94	61.90	-2.1	12,304	-0.02%
2023/06/05	0.2	61.50	2	61.80	61.70	-1.9	12,299	-0.02%
2023/06/02	2.2	60.45	0	0.00	60.60	2.2	12,012	0.02%
2023/06/01	11.5	60.24	1	60.30	60.40	10.5	12,041	0.09%
2023/05/30	2	60.95	14.3	61.20	60.80	-12.3	11,582	-0.11%
2023/05/29	0.1	61.30	1	61.40	61.10	-0.9	11,633	-0.01%
2023/05/26	4.1	60.35	1	60.60	60.50	3.1	11,608	0.03%
2023/05/25	28.4	60.42	0.1	60.60	60.40	28.3	11,589	0.24%
2023/05/24	3	61.00	0	0.00	61.40	3	11,565	0.03%
2023/05/23	2.3	61.66	2.3	61.89	61.40	-0.1	11,496	0.00%
2023/05/22	10.1	61.50	2.5	61.72	61.70	7.6	11,417	0.07%
2023/05/19	1	61.50	3.5	61.63	61.60	-2.5	11,470	-0.02%
2023/05/18	0	0.00	12.4	60.88	61.10	-12.4	11,160	-0.11%
2023/05/17	10	59.80	5	60.12	60.20	5	10,900	0.05%
2023/05/16	6	59.42	9	59.52	59.80	-3	10,761	-0.03%
2023/05/15	7	58.90	7.5	59.07	59.40	-0.5	10,721	0.00%
2023/05/12	51.4	59.09	2	59.05	59.00	49.4	10,668	0.46%
2023/05/11	1	59.50	3	59.50	59.50	-2	10,614	-0.02%
2023/05/10	1.1	59.03	0	59.60	59.20	1	10,585	0.01%
2023/05/09	51	59.21	0.5	59.40	59.50	50.5	10,632	0.47%
2023/05/08	101	59.30	1	59.50	59.40	100	10,733	0.93%	大買/
2023/05/05	1.1	59.01	0	0.00	59.10	1.1	10,707	0.01%
2023/05/04	3	58.83	0.9	58.90	59.10	2.1	10,960	0.02%
2023/05/03	0.2	58.60	1	58.40	58.60	-0.8	11,141	-0.01%
2023/05/02	2	58.55	1	58.80	58.80	1	11,425	0.01%
2023/04/28	13.2	58.88	4	59.05	59.00	9.2	11,833	0.08%
2023/04/27	0	0.00	0.6	57.80	57.70	-0.6	11,860	-0.01%
2023/04/25	1	57.50	0	0.00	57.50	1	11,854	0.01%
2023/04/24	0.6	58.00	8	57.90	58.10	-7.4	11,882	-0.06%
2023/04/21	2.1	58.20	0	0.00	57.90	2.1	12,012	0.02%
2023/04/20	2	57.90	2	57.80	57.90	0	12,097	0.00%
2023/04/19	0	0.00	2	58.70	58.20	-2	12,308	-0.02%
2023/04/18	0.5	58.50	2	58.50	58.60	-1.5	12,313	-0.01%
2023/04/17	0.1	58.40	1	58.30	58.50	-0.9	12,462	-0.01%
2023/04/14	4.1	58.04	2	58.55	58.60	2.1	12,465	0.02%
2023/04/13	0	57.50	0	0.00	57.40	0	12,353	0.00%
2023/04/12	2	57.18	0	0.00	57.30	2	12,300	0.02%
2023/04/11	4	56.80	1.3	56.84	57.10	2.7	12,297	0.02%
2023/04/10	0.2	57.23	1	57.00	57.10	-0.8	12,282	-0.01%
2023/04/07	4.7	56.69	2	56.70	56.90	2.7	12,277	0.02%
2023/04/06	0.3	56.50	3	56.50	56.80	-2.7	12,256	-0.02%
2023/03/31	1.5	56.61	2.1	57.00	56.50	-0.7	12,223	-0.01%
2023/03/30	2.5	56.80	0	0.00	56.80	2.5	12,212	0.02%
2023/03/29	0.7	56.80	0	0.00	56.90	0.7	12,306	0.01%
2023/03/28	1	56.50	0	0.00	56.50	1	12,543	0.01%
2023/03/27	1.1	56.39	1	56.10	56.30	0.1	12,707	0.00%
2023/03/24	5	56.44	5	56.40	56.30	0	13,079	0.00%
2023/03/23	6.1	56.32	5.2	56.33	56.50	0.9	13,077	0.01%
2023/03/22	1	56.30	0	0.00	56.20	1	13,097	0.01%
2023/03/21	14.1	55.40	1	55.50	55.30	13.1	13,028	0.10%
2023/03/20	20.9	55.02	2	55.00	55.00	18.9	13,252	0.14%
2023/03/17	8.2	55.79	2	55.80	55.50	6.2	13,148	0.05%
2023/03/16	22	55.34	13	55.30	55.10	9	13,023	0.07%
2023/03/15	7.1	56.75	2	57.00	56.50	5.1	12,799	0.04%
2023/03/14	24.1	56.85	5	56.70	56.70	19.1	12,817	0.15%
2023/03/13	8.2	57.62	1	57.70	57.70	7.2	12,695	0.06%
2023/03/10	21.9	58.54	1	58.70	58.30	20.9	12,600	0.17%
2023/03/09	1.1	59.52	0	0.00	59.40	1.1	12,587	0.01%
2023/03/08	12	59.59	1.1	59.98	60.00	10.9	13,017	0.08%
2023/03/07	0.4	60.00	0.2	59.95	59.80	0.2	13,258	0.00%
2023/03/06	0	0.00	1	60.00	60.00	-1	13,412	-0.01%
2023/03/03	0.2	59.44	1	59.70	59.50	-0.8	13,565	-0.01%
2023/03/02	2.5	59.04	0.5	59.50	59.40	2	13,702	0.01%
2023/03/01	23.5	59.06	0	0.00	59.00	23.5	13,838	0.17%
2023/02/24	4.6	59.58	0.1	59.99	60.00	4.5	13,752	0.03%
2023/02/23	1	59.70	0.1	60.09	59.80	0.9	13,705	0.01%
2023/02/22	7	59.51	1.1	59.80	59.90	5.9	13,657	0.04%
2023/02/21	3.1	60.11	0	0.00	60.20	3.1	13,571	0.02%
2023/02/20	5	60.66	20	60.80	60.70	-15	13,746	-0.11%
2023/02/17	1.1	60.09	53.1	60.01	60.30	-52	13,818	-0.38%
2023/02/16	0.1	59.80	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	1.3	59.28	1	60.20	59.50	0.3	14,446	0.00%
2023/02/14	0.1	59.83	21	60.00	60.10	-20.9	14,414	-0.14%
2023/02/10	6.4	58.77	0	0.00	58.90	6.4	14,442	0.04%
2023/02/09	3.1	58.97	0	0.00	59.10	3.1	14,470	0.02%
2023/02/08	1.2	59.14	0.2	59.40	59.20	1	14,506	0.01%
2023/02/07	1	59.40	4.7	59.56	59.40	-3.7	14,443	-0.03%
2023/02/06	11	59.14	1	59.00	59.40	10	14,380	0.07%
2023/02/03	36.2	60.11	0	0.00	59.80	36.2	14,258	0.25%
2023/02/02	3.3	59.82	6.1	60.55	60.50	-2.8	14,283	-0.02%
2023/02/01	26.4	59.87	21	59.71	60.00	5.4	14,100	0.04%
2023/01/31	51	60.59	4	60.33	60.20	47	14,018	0.33%
2023/01/30	6.6	60.90	29.6	60.96	61.00	-23.1	13,815	-0.17%
2023/01/17	7	59.76	10.1	59.77	59.80	-3.1	13,454	-0.02%
2023/01/16	3.1	59.33	11.4	59.31	59.40	-8.3	13,298	-0.06%
2023/01/13	5	59.16	32	59.13	58.70	-27	13,228	-0.20%
2023/01/12	0.1	58.60	54	58.69	58.90	-53.9	13,367	-0.40%
2023/01/11	7	58.31	38.1	58.38	58.10	-31.1	13,519	-0.23%
2023/01/10	23	59.04	1	58.70	59.20	22	13,552	0.16%
2023/01/09	11.1	59.31	21.7	59.41	59.60	-10.6	13,546	-0.08%
2023/01/06	0	0.00	1	58.40	58.50	-1	13,433	-0.01%
2023/01/05	16	58.22	4.1	58.12	58.50	12	13,640	0.09%
2023/01/03	0.2	56.45	1	56.80	56.40	-0.8	13,773	-0.01%
2022/12/30	1	56.40	1	56.40	56.30	0	13,759	0.00%
2022/12/29	1	56.10	0	0.00	56.00	1	13,846	0.01%
2022/12/28	1.5	56.74	0	0.00	56.70	1.5	13,972	0.01%
2022/12/26	0	0.00	3.6	56.88	56.80	-3.6	14,274	-0.03%
2022/12/23	6	56.45	1	56.70	56.70	5	14,784	0.03%
2022/12/22	4	56.60	4.2	56.61	56.80	-0.2	15,006	0.00%
2022/12/21	1	55.80	1	56.60	56.20	0	15,258	0.00%
2022/12/20	8.6	55.82	3.3	55.65	56.20	5.3	15,379	0.03%
2022/12/19	1.7	56.54	0.4	56.60	56.60	1.4	15,446	0.01%
2022/12/16	8	56.43	2	56.60	56.10	6	15,360	0.04%
2022/12/15	0	57.30	4.1	57.01	57.30	-4	15,307	-0.03%
2022/12/14	2.1	57.90	3	58.00	57.50	-0.9	15,496	-0.01%
2022/12/13	1.5	57.53	4.1	57.50	57.60	-2.6	15,523	-0.02%
2022/12/12	1	55.80	9	57.43	57.50	-8	15,523	-0.05%
2022/12/08	6	57.23	0	0.00	57.00	6	15,543	0.04%
2022/12/07	1	58.50	5	58.40	58.20	-4	15,569	-0.03%
2022/12/06	6	58.55	2.2	58.50	58.40	3.8	15,598	0.02%
2022/12/05	19.6	59.69	3	59.70	59.20	16.6	15,665	0.11%
2022/12/02	5.2	60.35	0	0.00	60.10	5.2	15,697	0.03%
2022/12/01	8.2	60.71	4.2	60.78	60.40	4	15,818	0.02%
2022/11/30	1	59.90	29.4	60.36	60.80	-28.4	15,651	-0.18%
2022/11/29	3	58.39	15.2	58.99	59.60	-12.2	15,187	-0.08%
2022/11/28	2.3	57.33	9	58.07	57.90	-6.7	14,933	-0.04%
2022/11/25	6	57.92	3.5	57.99	57.90	2.6	14,874	0.02%
2022/11/24	3	57.33	10.6	57.56	57.70	-7.6	14,815	-0.05%
2022/11/23	0.1	57.00	11	57.05	57.10	-11	14,784	-0.07%
2022/11/22	2	55.60	0	0.00	55.90	2	14,719	0.01%
2022/11/21	0.1	55.30	4.1	55.59	55.50	-4	14,781	-0.03%
2022/11/16	0	0.00	3	55.70	55.50	-3	15,000	-0.02%
2022/11/15	108	56.25	6.4	56.36	56.40	101.6	14,972	0.68%	大買/鉅額交易
2022/11/14	0.1	55.79	13.2	55.99	56.30	-13.1	14,896	-0.09%
2022/11/11	50.3	54.30	42.3	54.79	55.50	8	14,748	0.05%
2022/11/10	6.1	53.23	0	0.00	52.80	6.1	14,303	0.04%
2022/11/09	1	53.79	11	53.52	53.70	-10	14,324	-0.07%
2022/11/08	1	53.00	0	0.00	53.20	1	14,272	0.01%
2022/11/07	3.1	52.39	0	0.00	52.80	3.1	14,314	0.02%
2022/11/04	0.1	51.45	0	0.00	51.50	0.1	14,616	0.00%
2022/11/02	0	0.00	3	51.87	51.90	-3	14,696	-0.02%
2022/11/01	3.1	51.80	1.1	51.68	52.00	2	14,820	0.01%
2022/10/31	2.1	51.49	3	51.57	51.00	-0.9	15,003	-0.01%
2022/10/28	5.1	51.08	6	51.38	51.50	-0.9	15,117	-0.01%
2022/10/27	2	51.20	3	51.07	51.10	-1	15,265	-0.01%
2022/10/26	18	50.08	3	50.13	50.40	15	15,365	0.10%
2022/10/25	7	49.69	8	49.43	49.95	-1	15,349	-0.01%
2022/10/24	4	50.14	2	50.00	49.80	2	15,418	0.01%
2022/10/21	7.2	49.61	12	49.90	49.65	-4.8	15,610	-0.03%
2022/10/20	12.4	49.60	0	0.00	49.95	12.4	16,274	0.08%
2022/10/19	10	50.41	5	50.40	50.40	5	16,593	0.03%
2022/10/18	1	50.30	15	49.77	50.50	-14	16,666	-0.08%
2022/10/17	5.2	48.06	154	48.06	48.70	-148.8	16,711	-0.89%	大賣/鉅額交易
2022/10/14	7.1	48.62	28	48.69	48.45	-20.9	16,847	-0.12%
2022/10/13	13.2	48.48	1	48.20	48.15	12.2	17,060	0.07%
2022/10/12	2.5	49.50	54	49.42	49.60	-51.5	17,138	-0.30%
2022/10/11	14.4	49.68	94	49.75	49.50	-79.6	17,391	-0.46%
2022/10/07	4	50.73	1	50.50	50.70	3	17,483	0.02%
2022/10/06	1.5	50.46	10	50.50	50.70	-8.5	17,702	-0.05%
2022/10/05	16.1	50.66	7	50.64	50.60	9.1	17,977	0.05%
2022/10/04	1	49.40	21	49.57	49.45	-20	18,198	-0.11%
2022/10/03	7.2	49.11	2	49.28	48.90	5.2	18,097	0.03%
2022/09/30	16.3	49.37	155.1	50.02	49.90	-138.8	18,121	-0.77%	大賣/鉅額交易
2022/09/29	10	50.07	50.1	50.74	50.30	-40.1	17,935	-0.22%
2022/09/28	17.2	50.43	0.3	50.60	50.10	17	17,904	0.09%
2022/09/27	13	52.52	1.3	52.04	51.90	11.7	17,867	0.07%
2022/09/26	13.1	52.64	62	52.80	52.90	-48.9	17,813	-0.27%
2022/09/23	5.4	54.40	64	54.29	53.80	-58.6	17,932	-0.33%
2022/09/22	14.7	53.38	448	53.86	54.40	-433.3	18,087	-2.40%	大賣/鉅額交易
2022/09/21	14.5	56.72	4	57.00	56.50	10.5	17,955	0.06%
2022/09/20	4.1	56.93	10	57.02	56.90	-5.9	17,821	-0.03%
2022/09/19	0.1	56.80	0	0.00	56.80	0.1	17,853	0.00%
2022/09/16	9.2	56.43	10	56.67	56.50	-0.8	17,869	0.00%
2022/09/15	6.9	56.77	0.1	57.00	56.80	6.8	17,757	0.04%
2022/09/14	4.2	56.73	0	0.00	56.70	4.2	17,795	0.02%
2022/09/13	2.3	57.66	9	57.74	57.70	-6.7	17,951	-0.04%
2022/09/12	6.6	57.12	0	0.00	57.30	6.6	18,122	0.04%
2022/09/08	6.1	56.34	2	56.50	56.50	4.1	18,203	0.02%
2022/09/07	11.1	56.55	1	56.10	56.10	10.1	18,272	0.06%
2022/09/06	0	0.00	4	57.10	56.90	-4	18,236	-0.02%
2022/09/05	4.1	56.60	0	0.00	56.60	4.1	18,410	0.02%
2022/09/02	14.2	56.72	4	56.70	56.60	10.2	18,653	0.05%
2022/09/01	8	56.83	0	0.00	57.10	8	18,831	0.04%
2022/08/31	5	57.40	3	57.63	57.40	2	18,843	0.01%
2022/08/30	10	57.28	7	57.37	57.30	3	18,747	0.02%
2022/08/29	21.1	57.65	4.3	57.62	57.60	16.8	18,924	0.09%
2022/08/26	2.1	58.70	0	0.00	58.50	2.1	18,938	0.01%
2022/08/25	21.2	58.45	3	58.97	58.30	18.2	18,981	0.10%
2022/08/24	22.1	58.17	0	0.00	58.30	22.1	19,096	0.12%
2022/08/23	8	58.31	0	0.00	58.20	8	20,315	0.04%
2022/08/22	12.3	58.89	0	0.00	58.80	12.3	20,608	0.06%
2022/08/19	7.5	59.73	40	59.50	60.00	-32.5	20,843	-0.16%
2022/08/18	9.5	59.89	0	0.00	60.00	9.5	21,181	0.04%
2022/08/17	1	60.10	15	60.27	60.50	-14	21,624	-0.06%
2022/08/16	4.1	59.98	0	0.00	60.00	4.1	21,915	0.02%
2022/08/15	11	60.14	0	0.00	60.10	11	22,460	0.05%
2022/08/12	20.1	59.86	2	59.95	60.00	18.1	22,599	0.08%
2022/08/11	3	59.66	8	59.70	59.90	-5	22,914	-0.02%
2022/08/10	3.4	57.79	0	0.00	58.20	3.4	23,040	0.01%
2022/08/09	7.3	58.09	4	58.48	57.90	3.3	23,536	0.01%
2022/08/08	1	58.10	3	57.77	58.10	-2	24,189	-0.01%
2022/08/05	105	56.02	104	56.32	57.00	1	24,727	0.00%	大買/大賣/
2022/08/04	2.8	56.00	1	56.00	56.00	1.8	25,216	0.01%
2022/08/03	4	55.88	0	0.00	56.60	4	25,415	0.02%
2022/08/02	7.3	55.76	10	55.80	56.60	-2.7	25,976	-0.01%
2022/08/01	3.6	56.53	0	0.00	56.60	3.6	26,481	0.01%
2022/07/29	5.2	56.04	2	56.40	56.10	3.2	27,374	0.01%
2022/07/28	35	56.31	3	55.87	56.30	32	27,378	0.12%
2022/07/27	34.1	55.14	15	54.75	55.30	19.1	27,223	0.07%
2022/07/26	18.1	59.11	4	59.50	59.20	14.1	26,627	0.05%
2022/07/25	601	58.85	4	59.15	59.20	597	26,269	2.27%	大買/鉅額交易
2022/07/22	3.1	58.44	2	58.50	58.40	1.1	26,169	0.00%
2022/07/21	4	57.75	3	58.33	58.40	1	26,216	0.00%
2022/07/20	23.5	58.99	0	0.00	58.10	23.5	26,099	0.09%
2022/07/19	29	58.71	0	0.00	58.60	29	26,050	0.11%
2022/07/18	1.2	58.19	30	59.20	59.60	-28.8	25,942	-0.11%
2022/07/15	1.3	57.63	0	0.00	57.30	1.3	25,728	0.01%
2022/07/14	11.2	58.02	1	58.80	58.30	10.2	25,586	0.04%
2022/07/13	6.5	57.94	12	58.54	58.70	-5.5	25,488	-0.02%
2022/07/12	21.9	56.38	1	56.00	55.80	20.9	25,377	0.08%
2022/07/11	2.2	58.37	0	0.00	58.20	2.2	25,036	0.01%
2022/07/08	21.5	58.98	3.2	59.36	58.90	18.3	25,076	0.07%
2022/07/07	2	59.20	20	58.55	59.20	-18	24,927	-0.07%
2022/07/06	9	58.56	1	58.50	58.20	8	24,827	0.03%
2022/07/05	4	59.70	5	59.86	60.30	-1	24,783	0.00%
2022/07/04	9	57.81	6	57.87	57.90	3	24,607	0.01%
2022/07/01	21.3	58.64	1	58.10	58.30	20.3	24,789	0.08%
2022/06/30	8.1	60.03	4	60.15	59.80	4.1	24,569	0.02%
2022/06/29	1.2	60.98	13	61.00	60.80	-11.8	24,593	-0.05%
2022/06/28	5.1	61.42	0	0.00	61.60	5.1	24,565	0.02%
2022/06/27	1	62.40	1	62.60	61.90	0	24,701	0.00%
2022/06/24	0	0.00	4	61.50	61.90	-4	24,659	-0.02%
2022/06/23	3.1	61.27	6	60.80	61.10	-2.9	24,684	-0.01%
2022/06/22	5.2	62.26	1	62.60	61.70	4.2	24,595	0.02%
2022/06/21	20	62.90	6.1	62.69	63.20	13.9	24,682	0.06%
2022/06/20	4	60.03	0	0.00	60.20	4	24,679	0.02%
2022/06/17	7	60.89	13	60.80	60.80	-6	24,543	-0.02%
2022/06/16	2.2	61.95	2	62.65	61.90	0.2	24,428	0.00%
2022/06/14	2.8	62.13	0	0.00	62.00	2.8	24,679	0.01%
2022/06/13	4	61.63	0.3	62.10	61.80	3.7	24,582	0.02%
2022/06/10	1	62.60	0	0.00	62.90	1	24,422	0.00%
2022/06/09	1.1	63.52	22	63.23	63.40	-20.9	24,384	-0.09%
2022/06/08	2	63.80	0	0.00	63.80	2	24,372	0.01%
2022/06/07	2.1	63.71	0	0.00	63.40	2.1	24,563	0.01%
2022/06/06	2	63.50	0	0.00	64.00	2	24,544	0.01%
2022/06/02	1.5	63.32	0	0.00	63.70	1.5	25,130	0.01%
2022/06/01	2.2	63.54	3	63.70	63.60	-0.8	25,783	0.00%
2022/05/31	7	63.42	2	63.85	64.10	5	25,952	0.02%
2022/05/30	1.8	63.03	8	62.96	63.20	-6.2	24,693	-0.03%
2022/05/27	1.1	61.01	12	61.00	61.30	-11	24,505	-0.04%
2022/05/26	45.1	60.02	1	60.20	59.70	44.1	24,455	0.18%
2022/05/25	38	59.40	3	59.50	59.50	35	24,745	0.14%
2022/05/24	18.1	60.49	40	60.78	60.10	-21.9	24,729	-0.09%
2022/05/23	13.1	60.52	4.2	60.59	60.50	8.9	24,463	0.04%
2022/05/20	11	61.92	1	62.00	61.80	10	24,138	0.04%
2022/05/19	40.1	61.82	11	61.65	61.60	29.1	23,987	0.12%
2022/05/18	13	63.18	42	63.16	63.70	-29	23,626	-0.12%
2022/05/17	13.5	61.73	1	61.70	61.60	12.5	23,407	0.05%
2022/05/16	8.5	62.56	27.2	62.27	62.40	-18.7	23,070	-0.08%
2022/05/13	24.1	62.96	13	63.12	63.50	11.1	22,557	0.05%
2022/05/12	44.7	64.34	2	64.15	63.30	42.7	22,023	0.19%
2022/05/11	23.3	66.17	0	0.00	66.20	23.3	21,432	0.11%
2022/05/10	22.1	66.72	5	66.92	67.10	17.1	21,167	0.08%
2022/05/09	393.9	69.61	11.2	68.64	67.80	382.7	20,607	1.86%	大買/鉅額交易
2022/05/06	647.8	71.01	8	70.70	71.30	639.8	20,087	3.18%	大買/鉅額交易
2022/05/05	5.1	74.41	0	0.00	74.50	5.1	19,489	0.03%
2022/05/04	0	0.00	2	74.60	74.60	-2	19,498	-0.01%
2022/05/03	3	73.63	2	73.85	73.70	1	19,964	0.01%
2022/04/29	2	73.86	1	74.50	74.40	1	20,183	0.01%
2022/04/28	5	73.00	16	73.50	73.40	-11	20,493	-0.05%
2022/04/27	7.3	73.61	1	73.20	73.20	6.3	20,536	0.03%
2022/04/26	1	74.51	4	74.88	75.10	-3	20,477	-0.01%
2022/04/25	4.4	74.25	1.1	74.19	74.80	3.3	20,531	0.02%
2022/04/22	0.1	74.30	6	75.43	75.90	-6	20,641	-0.03%
2022/04/21	3	74.04	1.5	74.60	74.60	1.5	20,967	0.01%
2022/04/20	1	74.00	1.3	74.40	74.90	-0.2	21,629	0.00%
2022/04/19	0.3	74.00	2	73.95	73.50	-1.7	22,024	-0.01%
2022/04/18	9.3	74.20	4	74.40	73.90	5.3	23,113	0.02%
2022/04/15	9.1	75.23	0	0.00	75.10	9.1	23,008	0.04%
2022/04/14	10	75.78	0	0.00	75.60	10	23,233	0.04%
2022/04/13	8.1	76.15	3	76.40	76.40	5.1	23,341	0.02%
2022/04/12	5.1	75.74	9	75.94	75.80	-3.9	23,389	-0.02%
2022/04/11	0.1	76.80	6.1	76.23	76.50	-6.1	23,312	-0.03%
2022/04/08	7.4	75.94	0	0.00	76.30	7.4	23,313	0.03%
2022/04/07	14.2	76.80	6	76.52	76.00	8.2	23,325	0.04%
2022/04/06	14.2	76.92	4	77.28	77.50	10.2	23,191	0.04%
2022/04/01	1.1	76.98	20	76.88	77.10	-18.9	23,165	-0.08%
2022/03/31	1.3	76.20	5.5	76.65	76.50	-4.2	22,973	-0.02%
2022/03/30	2	75.60	4	76.05	76.10	-2	22,906	-0.01%
2022/03/29	12	75.27	1.2	75.53	75.20	10.8	22,733	0.05%
2022/03/28	1.1	74.63	2	74.90	75.10	-0.9	22,732	0.00%
2022/03/25	4.2	75.06	2	75.10	75.00	2.2	22,702	0.01%
2022/03/24	12.1	75.00	0	0.00	75.50	12.1	22,799	0.05%
2022/03/23	5.2	75.80	4	75.88	75.90	1.2	24,044	0.00%
2022/03/22	9	73.78	0	0.00	74.30	9	23,782	0.04%
2022/03/21	10.1	74.04	0	0.00	74.30	10.1	23,744	0.04%
2022/03/18	6.1	74.72	4.4	75.00	74.30	1.7	23,722	0.01%
2022/03/17	33	74.38	25	74.62	74.80	8	23,610	0.03%
2022/03/16	6.4	72.87	0	0.00	73.10	6.4	23,482	0.03%
2022/03/15	0.2	72.50	0	0.00	72.70	0.2	23,502	0.00%
2022/03/14	15	73.17	2.3	73.16	72.70	12.7	23,667	0.05%
2022/03/11	22	72.90	10	72.90	72.70	12	23,716	0.05%
2022/03/10	0.1	73.50	20	73.55	73.80	-19.9	23,731	-0.08%
2022/03/09	3.4	71.86	8	71.96	71.70	-4.6	23,650	-0.02%
2022/03/08	51.9	70.39	8.1	70.20	70.60	43.8	23,509	0.19%
2022/03/07	68.2	72.01	42.2	71.53	71.70	26	22,942	0.11%
2022/03/04	19.7	74.60	2.5	74.67	74.40	17.2	22,811	0.08%
2022/03/03	3.1	75.64	2	75.70	75.60	1.1	22,695	0.00%
2022/03/02	9.2	75.53	5	75.40	75.60	4.2	23,078	0.02%
2022/03/01	54.7	75.45	7.1	75.62	76.20	47.6	22,997	0.21%
2022/02/25	37.2	75.00	0.8	75.10	75.10	36.4	22,848	0.16%
2022/02/24	20.2	75.75	10	75.89	75.90	10.2	22,426	0.05%
2022/02/23	2.2	76.56	0	0.00	76.50	2.2	22,153	0.01%
2022/02/22	18.2	76.43	4.5	76.53	76.50	13.7	22,435	0.06%
2022/02/21	1	77.20	2	77.45	77.60	-1	22,575	0.00%
2022/02/18	3.2	77.81	1	78.00	77.80	2.2	23,102	0.01%
2022/02/17	7.7	78.31	7	78.40	78.20	0.7	23,247	0.00%
2022/02/16	5	77.30	14	77.46	77.80	-9	23,189	-0.04%
2022/02/15	23.2	77.05	2.3	77.09	76.60	20.9	23,115	0.09%
2022/02/14	9.5	76.21	9	76.14	76.10	0.5	23,054	0.00%
2022/02/11	4.2	76.99	19	77.18	77.30	-14.9	23,073	-0.06%
2022/02/10	14	76.83	5	77.00	77.40	9	23,110	0.04%
2022/02/09	5.4	76.91	11.9	76.90	77.10	-6.5	23,163	-0.03%
2022/02/08	4.1	76.86	6.1	76.90	76.80	-2	23,129	-0.01%
2022/02/07	18	76.63	11	76.79	77.10	7	23,051	0.03%
2022/01/26	11.3	75.63	24	75.58	75.60	-12.7	22,821	-0.06%
2022/01/25	39.5	75.34	2	75.50	75.50	37.5	23,018	0.16%
2022/01/24	13.3	75.78	55	75.88	76.50	-41.7	22,773	-0.18%
2022/01/21	44.4	76.93	4	77.05	76.70	40.4	23,084	0.17%
2022/01/20	4.1	78.16	0	0.00	78.30	4.1	22,715	0.02%
2022/01/19	4.3	79.11	5	78.84	78.80	-0.7	22,644	0.00%
2022/01/18	14.4	79.66	6	79.50	79.40	8.4	22,617	0.04%
2022/01/17	34.5	79.08	27	79.71	78.90	7.5	22,492	0.03%
2022/01/14	32.3	80.41	23	80.53	80.40	9.3	22,259	0.04%
2022/01/13	55.1	80.33	66.1	81.17	81.60	-11.1	21,985	-0.05%
2022/01/12	23	79.87	17.3	79.77	80.00	5.7	21,365	0.03%
2022/01/11	53.5	79.06	55.5	78.70	79.90	-2	20,931	-0.01%
2022/01/10	1.1	76.19	0	0.00	76.40	1.1	19,839	0.01%
2022/01/07	6.1	75.96	6	75.87	75.70	0.1	19,874	0.00%
2022/01/06	2.4	75.57	4	75.83	75.90	-1.6	19,670	-0.01%
2022/01/05	2.1	75.12	0	0.00	75.70	2.1	19,602	0.01%
2022/01/04	1.9	75.29	0	0.00	75.30	1.9	19,658	0.01%
2022/01/03	1	75.60	4	75.93	75.30	-3	19,625	-0.02%
2021/12/30	7.4	76.36	20.4	76.32	76.30	-13	19,745	-0.07%
2021/12/29	1.1	76.19	12	76.39	76.60	-10.9	19,899	-0.05%
2021/12/28	10	75.51	8.2	75.81	75.90	1.8	19,971	0.01%
2021/12/27	11	75.39	22	75.30	75.20	-11	20,035	-0.06%
2021/12/24	5	74.90	0.3	75.20	75.20	4.7	20,450	0.02%
2021/12/23	0	0.00	1	74.50	74.80	-1	20,499	0.00%
2021/12/22	18.1	74.58	5	74.40	74.40	13.1	20,660	0.06%
2021/12/21	7.1	74.55	8	74.98	74.80	-0.9	20,663	0.00%
2021/12/20	39.1	74.34	466	74.10	74.10	-426.9	20,665	-2.07%	大賣/鉅額交易
2021/12/17	365.1	74.91	11	74.90	74.30	354.1	20,632	1.72%	大買/鉅額交易
2021/12/16	109.2	74.51	2	74.70	74.90	107.2	19,329	0.55%	大買/鉅額交易
2021/12/15	17.2	74.67	5	74.80	74.60	12.2	19,813	0.06%
2021/12/14	5.1	74.90	0.1	75.20	74.90	5	20,293	0.02%
2021/12/13	7.1	75.97	5	76.16	75.70	2.1	20,323	0.01%
2021/12/10	21	76.00	19.1	75.98	75.90	1.9	20,383	0.01%
2021/12/09	12.3	75.73	2.2	75.71	76.00	10.1	20,596	0.05%
2021/12/08	10	75.30	12	75.92	76.00	-2	21,110	-0.01%
2021/12/07	20	74.25	16.1	74.82	75.30	3.9	20,922	0.02%
2021/12/06	3	73.57	5	74.04	74.10	-2	20,895	-0.01%
2021/12/03	10.4	74.13	20	74.07	73.90	-9.6	21,114	-0.05%
2021/12/02	13.1	73.68	1.3	73.74	73.70	11.8	21,136	0.06%
2021/12/01	6.3	73.36	10.3	74.10	74.10	-4	21,743	-0.02%
2021/11/30	20.1	73.50	6	73.17	73.10	14.1	22,098	0.06%
2021/11/29	34.2	73.52	5	73.54	73.50	29.2	21,815	0.13%
2021/11/26	26.1	74.51	5	74.58	74.20	21.1	21,766	0.10%
2021/11/25	2	74.20	0	0.00	74.30	2	21,798	0.01%
2021/11/24	10.1	74.88	7.1	75.22	74.40	3	22,013	0.01%
2021/11/23	14.2	74.38	2	74.30	74.30	12.2	22,200	0.05%
2021/11/22	4	74.53	0	0.00	74.40	4	22,115	0.02%
2021/11/19	19.2	75.43	27.2	75.48	74.80	-8	22,104	-0.04%
2021/11/18	19.3	76.23	12.3	76.20	76.40	7	22,093	0.03%
2021/11/17	11.5	75.38	121.4	75.24	76.10	-109.8	22,097	-0.50%	大賣/鉅額交易
2021/11/16	80.1	73.62	5	73.50	74.00	75.1	21,727	0.35%
2021/11/15	16.1	74.04	15	74.27	74.00	1.1	21,793	0.00%
2021/11/12	4	73.25	4.1	73.42	73.30	-0.1	21,758	0.00%
2021/11/11	21.3	73.38	3	73.07	73.00	18.3	21,928	0.08%
2021/11/10	6	72.98	21	73.10	73.00	-15	22,005	-0.07%
2021/11/09	21.4	73.16	1	73.20	73.10	20.4	21,976	0.09%
2021/11/08	35.2	73.52	0	0.00	73.60	35.2	22,005	0.16%
2021/11/05	2	72.20	5	72.18	72.50	-3	22,472	-0.01%
2021/11/04	5	72.64	10.6	72.70	72.50	-5.6	22,426	-0.02%
2021/11/03	8	72.73	6.1	72.55	72.70	1.9	22,518	0.01%
2021/11/02	8.9	72.68	8.1	72.75	72.60	0.8	22,465	0.00%
2021/11/01	5.2	73.10	5	73.32	73.10	0.2	22,134	0.00%
2021/10/29	11.4	73.55	16.1	73.53	73.60	-4.6	21,917	-0.02%
2021/10/28	3	74.73	1	74.40	74.50	2	21,354	0.01%
2021/10/27	9.1	74.58	0	0.00	75.00	9.1	21,533	0.04%
2021/10/26	1.3	74.75	5	75.38	75.50	-3.7	21,825	-0.02%
2021/10/25	3	74.43	0	0.00	74.80	3	21,970	0.01%
2021/10/22	3.1	74.17	0	0.00	74.10	3.1	22,412	0.01%
2021/10/21	0	0.00	8	74.39	74.80	-8	22,994	-0.03%
2021/10/20	0	0.00	3	74.53	74.30	-3	23,928	-0.01%
2021/10/19	8	75.03	0	0.00	74.80	8	24,513	0.03%
2021/10/18	5	75.46	1	75.10	75.10	4	25,018	0.02%
2021/10/15	103	75.29	4	75.00	75.10	99	25,417	0.39%	大買/
2021/10/14	1	74.90	1	74.80	74.40	0	25,773	0.00%
2021/10/13	1	74.20	1	74.30	74.50	0	26,599	0.00%
2021/10/12	5.2	74.16	1	73.60	74.80	4.2	27,409	0.02%
2021/10/08	5	75.18	0	0.00	75.30	5	27,716	0.02%
2021/10/07	7	75.71	12.1	75.89	75.50	-5.1	28,192	-0.02%
2021/10/06	4	74.05	0	0.00	74.70	4	28,474	0.01%
2021/10/05	8.2	73.24	1	73.90	73.80	7.2	29,237	0.02%
2021/10/04	12	74.82	1	74.50	74.40	11	29,236	0.04%
2021/10/01	31.1	75.40	3	75.17	75.40	28.1	29,267	0.10%
2021/09/30	2.1	76.86	0	0.00	76.70	2.1	28,911	0.01%
2021/09/29	6	76.63	1	76.60	76.70	5	28,935	0.02%
2021/09/28	5.1	76.89	3	77.27	77.50	2.1	28,835	0.01%
2021/09/27	2	77.75	7	77.61	77.70	-5	28,897	-0.02%
2021/09/24	18.1	77.33	0.1	77.90	77.50	18	28,910	0.06%
2021/09/23	20	77.80	3	77.93	77.40	17	29,021	0.06%
2021/09/22	18.3	76.76	14.4	76.73	77.10	3.9	29,044	0.01%
2021/09/17	26	79.42	11.1	79.62	78.80	14.9	28,590	0.05%
2021/09/16	6	80.85	1	80.80	80.70	5	28,189	0.02%
2021/09/15	14.4	81.03	6	81.33	81.40	8.4	28,051	0.03%
2021/09/14	8.8	81.13	1.1	81.30	80.80	7.7	27,943	0.03%
2021/09/13	15.6	80.63	15	80.51	81.40	0.6	27,843	0.00%
2021/09/10	12	77.20	2	78.00	77.60	10	27,755	0.04%
2021/09/09	13	76.48	6	76.93	77.40	7	28,035	0.02%
2021/09/08	22	77.11	1	77.10	77.40	21	27,917	0.08%
2021/09/07	16	78.05	2	77.70	78.10	14	27,716	0.05%
2021/09/06	68.1	78.10	65	78.74	77.20	3.1	27,656	0.01%
2021/09/03	10	84.27	22.1	84.11	84.80	-12.1	27,059	-0.04%
2021/09/02	21.4	83.14	8	82.86	82.70	13.4	26,702	0.05%
2021/09/01	20.2	84.65	1.6	85.21	84.20	18.6	26,371	0.07%
2021/08/31	16.3	84.11	12	84.48	85.00	4.3	26,181	0.02%
2021/08/30	57	84.47	7.1	84.19	84.80	49.9	25,889	0.19%
2021/08/27	4	82.20	75.8	82.63	83.50	-71.8	25,694	-0.28%
2021/08/26	16	80.90	2.2	80.95	81.30	13.9	25,664	0.05%
2021/08/25	4	80.33	5	80.68	80.80	-1	25,798	0.00%
2021/08/24	11	78.91	40.3	79.11	80.40	-29.3	25,725	-0.11%
2021/08/23	1	78.50	15	78.66	79.00	-14	25,584	-0.05%
2021/08/20	6	76.00	3	76.70	76.50	3	25,472	0.01%
2021/08/19	19.3	77.19	0	0.00	77.00	19.3	26,040	0.07%
2021/08/18	20	77.33	2	77.55	78.00	18	25,902	0.07%
2021/08/17	1	77.30	34	77.84	78.20	-33	26,016	-0.13%
2021/08/16	80	76.90	14.2	76.80	76.50	65.8	25,957	0.25%
2021/08/13	6.7	78.09	4.1	78.27	78.10	2.6	26,571	0.01%
2021/08/12	44.5	78.59	10	78.60	78.80	34.5	26,794	0.13%
2021/08/11	101.1	78.66	29.5	78.47	79.20	71.6	27,129	0.26%	大買/
2021/08/10	0	0.00	1	76.10	76.00	-1	27,455	0.00%
2021/08/09	1	75.00	12	76.02	76.10	-11	28,302	-0.04%
2021/08/06	14	75.92	1	76.20	76.00	13	28,733	0.05%
2021/08/05	1	76.30	11	76.02	76.30	-10	29,698	-0.03%
2021/08/04	1.1	75.96	1	76.10	76.30	0.1	31,868	0.00%
2021/08/03	1	76.00	0	0.00	76.40	1	33,264	0.00%
2021/08/02	17.7	75.09	12.2	74.82	76.50	5.5	34,382	0.02%
2021/07/30	8	74.85	4	75.15	75.00	4	34,549	0.01%
2021/07/29	17	75.80	1.3	76.39	75.80	15.7	34,671	0.05%
2021/07/28	15	74.94	6	75.32	75.60	9	35,189	0.03%
2021/07/27	24.3	76.91	31.6	76.93	76.40	-7.3	35,754	-0.02%
2021/07/26	58.3	80.21	11.6	79.75	78.50	46.7	36,651	0.13%
2021/07/23	18	84.16	84	84.03	85.00	-66	35,783	-0.18%
2021/07/22	45.2	83.53	5.1	83.78	84.10	40.1	35,413	0.11%
2021/07/21	12.5	81.50	15.5	81.59	81.80	-3	35,067	-0.01%
2021/07/20	2.5	81.72	54.5	81.96	81.50	-52	35,157	-0.15%
2021/07/19	28.4	83.61	4.1	84.11	83.00	24.3	34,832	0.07%
2021/07/16	33.4	81.73	26.1	81.83	82.90	7.3	34,503	0.02%
2021/07/15	13	79.50	12	79.33	79.50	1	33,951	0.00%
2021/07/14	28.5	77.46	6.2	77.31	78.10	22.4	33,901	0.07%
2021/07/13	18.5	77.07	0	0.00	76.20	18.5	33,916	0.05%
2021/07/12	61.2	76.72	26.7	78.24	76.10	34.4	33,786	0.10%
2021/07/09	3.5	74.27	1	74.30	74.20	2.5	33,694	0.01%
2021/07/08	6.2	74.51	2.1	74.79	74.80	4.1	33,692	0.01%
2021/07/07	3.1	73.76	5.1	73.84	74.00	-2	33,896	-0.01%
2021/07/06	6.1	73.94	8	74.04	73.70	-1.9	34,220	-0.01%
2021/07/05	14	73.79	7	73.69	73.90	7	34,315	0.02%
2021/07/02	3	73.30	1.2	73.40	72.90	1.9	34,431	0.01%
2021/07/01	5	73.70	2	73.80	73.40	3	34,570	0.01%
2021/06/30	10.4	73.80	18	73.73	73.90	-7.7	34,764	-0.02%
2021/06/29	2	72.50	10	72.82	72.60	-8	35,045	-0.02%
2021/06/28	2	73.05	1	73.30	73.20	1	35,424	0.00%
2021/06/25	10.2	72.89	20.4	73.02	72.90	-10.2	35,800	-0.03%
2021/06/24	3.3	71.72	1	72.00	71.90	2.3	35,812	0.01%
2021/06/23	37	71.57	6	71.42	71.80	31	36,140	0.09%
2021/06/22	11	70.63	4	70.68	70.70	7	36,335	0.02%
2021/06/21	26.7	70.08	51	70.08	70.00	-24.3	36,352	-0.07%
2021/06/18	20	71.65	4	71.60	71.30	16	36,089	0.04%
2021/06/17	3.2	72.06	4	72.13	72.30	-0.8	35,879	0.00%
2021/06/16	6	72.65	1	72.60	72.60	5	36,428	0.01%
2021/06/15	33	73.20	0.1	73.30	73.00	32.9	36,476	0.09%
2021/06/11	8	73.90	12	73.90	73.80	-4	36,693	-0.01%
2021/06/10	4	73.38	3	73.40	73.80	1	36,729	0.00%
2021/06/09	9	73.00	0	0.00	72.90	9	37,125	0.02%
2021/06/08	7	73.33	7	73.87	73.70	0	37,549	0.00%
2021/06/07	17	72.42	22.1	72.64	73.20	-5.1	38,854	-0.01%
2021/06/04	8	72.76	10	72.77	72.90	-2	39,203	-0.01%
2021/06/03	23	73.77	2	74.70	73.60	21	39,914	0.05%
2021/06/02	2	73.45	59	73.56	74.50	-57	40,087	-0.14%
2021/06/01	7	72.74	3	72.57	73.00	4	39,920	0.01%
2021/05/31	19	72.14	7	72.20	72.30	12	40,115	0.03%
2021/05/28	6	71.33	37	71.97	72.00	-31	40,194	-0.08%
2021/05/27	28	70.64	4	70.50	71.60	24	40,267	0.06%
2021/05/26	22	71.35	17	71.32	71.60	5	40,456	0.01%
2021/05/25	10	71.93	108	71.82	71.90	-98	41,177	-0.24%	大賣/
2021/05/24	22	71.68	12	71.38	72.00	10	41,309	0.02%
2021/05/21	227	72.47	123	74.16	72.00	104	41,400	0.25%	大買/大賣/鉅額交易
2021/05/20	13.2	69.75	32.1	70.03	70.20	-18.9	40,820	-0.05%
2021/05/19	78.7	70.52	12	70.95	70.60	66.7	40,702	0.16%
2021/05/18	54.6	71.16	104	70.57	71.40	-49.4	40,660	-0.12%	大賣/
2021/05/17	35	66.71	81.6	66.73	65.60	-46.6	40,601	-0.11%
2021/05/14	10.1	69.81	40.2	69.51	69.60	-30.1	39,774	-0.08%
2021/05/13	44	69.19	73.1	68.72	68.60	-29.1	39,246	-0.07%
2021/05/12	97.8	70.47	69	70.32	70.00	28.8	38,421	0.07%
2021/05/11	69.8	76.21	73	76.41	74.80	-3.2	36,694	-0.01%
2021/05/10	28	75.73	91	74.71	76.60	-63	35,260	-0.18%
2021/05/07	0	0.00	44	70.55	70.80	-44	34,384	-0.13%
2021/05/06	27	70.46	6.2	69.74	69.60	20.9	34,193	0.06%
2021/05/05	33	69.29	40	69.54	69.50	-7	33,736	-0.02%
2021/05/04	46.2	67.51	61	66.76	67.40	-14.8	33,156	-0.04%
2021/05/03	132.1	70.26	35.5	69.93	68.80	96.6	32,463	0.30%	大買/
2021/04/29	23	64.23	26	64.40	64.20	-3	31,048	-0.01%
2021/04/28	8	65.33	0	0.00	65.10	8	30,854	0.03%
2021/04/27	4.5	64.24	61	64.53	64.90	-56.5	30,724	-0.18%
2021/04/26	14.2	63.98	31.2	63.19	64.10	-17	30,536	-0.06%
2021/04/23	0	0.00	12	61.23	61.30	-12	30,234	-0.04%
2021/04/22	9	61.83	10	61.48	61.10	-1	30,326	0.00%
2021/04/21	19	61.05	3	61.40	61.40	16	30,017	0.05%
2021/04/20	2	62.10	9	62.56	61.80	-7	30,043	-0.02%
2021/04/19	15.2	61.23	64	61.03	61.80	-48.8	30,178	-0.16%
2021/04/16	25	59.38	3	59.20	60.00	22	30,110	0.07%
2021/04/15	608	58.50	620	58.91	60.00	-12	30,284	-0.04%	大買/大賣/
2021/04/14	16	57.03	18	57.01	57.10	-2	29,598	-0.01%
2021/04/13	9	58.06	2	58.20	57.80	7	29,559	0.02%
2021/04/12	0	0.00	8	57.93	58.00	-8	29,197	-0.03%
2021/04/09	10	56.56	1,001	56.41	56.40	-991	28,971	-3.42%	大賣/鉅額交易
2021/04/08	11	56.97	0	0.00	56.90	11	28,985	0.04%
2021/04/07	7	57.09	34	57.09	57.50	-27	29,180	-0.09%
2021/04/06	13	57.65	22	57.42	57.30	-9	28,913	-0.03%
2021/04/01	12	57.71	6	57.93	57.80	6	28,624	0.02%
2021/03/31	5	57.38	3	57.33	56.80	2	28,086	0.01%
2021/03/30	27	56.36	12	56.09	56.80	15	27,757	0.05%
2021/03/29	12	55.82	1	55.80	55.90	11	27,361	0.04%
2021/03/26	38	55.83	1	56.00	55.50	37	27,328	0.14%
2021/03/25	2	55.00	13	55.13	55.30	-11	27,357	-0.04%
2021/03/24	7.2	54.34	20	54.87	54.40	-12.8	27,212	-0.05%
2021/03/23	21	54.81	0	0.00	54.50	21	27,030	0.08%
2021/03/22	3	53.63	10	53.30	53.90	-7	26,920	-0.03%
2021/03/19	7	53.64	40	53.40	53.70	-33	27,234	-0.12%
2021/03/18	5	54.68	1	54.40	54.40	4	26,995	0.01%
2021/03/17	16	54.67	12	54.63	54.50	4	27,457	0.01%
2021/03/16	14	55.36	15	55.33	55.40	-1	27,420	0.00%
2021/03/15	1	55.40	15	55.56	55.50	-14	27,388	-0.05%
2021/03/12	32	54.94	25	54.93	54.90	7	27,099	0.03%
2021/03/11	71	56.38	45	56.56	55.40	26	26,922	0.10%
2021/03/10	3	53.47	17	53.71	54.00	-14	25,773	-0.05%
2021/03/09	12	53.78	15.2	53.68	53.70	-3.2	25,454	-0.01%
2021/03/08	28	52.62	45	52.29	52.10	-17	24,877	-0.07%
2021/03/05	10	50.29	0	0.00	50.80	10	24,534	0.04%
2021/03/04	10	50.49	0	0.00	50.60	10	25,238	0.04%
2021/03/03	0	0.00	8	50.94	51.00	-8	25,089	-0.03%
2021/03/02	2	50.70	5	50.98	50.10	-3	24,982	-0.01%
2021/02/26	5	50.18	1	50.30	49.90	4	24,694	0.02%
2021/02/25	5	51.58	15	50.80	51.70	-10	23,847	-0.04%
2021/02/24	6	49.98	60	50.09	50.00	-54	23,128	-0.23%
2021/02/23	7	49.66	4	49.75	49.75	3	22,937	0.01%
2021/02/22	14	49.10	1	49.45	48.95	13	22,702	0.06%
2021/02/19	3	48.90	8	49.26	49.10	-5	22,644	-0.02%
2021/02/18	39	49.78	19	49.38	49.20	20	22,724	0.09%
2021/02/17	58	48.68	19.2	48.60	48.90	38.8	22,516	0.17%
2021/02/05	13	47.01	7	47.39	46.90	6	21,815	0.03%
2021/02/04	11	47.14	15	47.06	47.10	-4	22,053	-0.02%
2021/02/03	7	46.96	36	47.00	47.60	-29	22,835	-0.13%
2021/02/02	31	47.19	11	47.05	47.25	20	22,979	0.09%
2021/02/01	2	45.68	6	45.89	45.95	-4	22,665	-0.02%
2021/01/29	8	45.81	6	45.90	45.55	2	22,644	0.01%
2021/01/28	3	46.23	2	46.10	46.20	1	22,410	0.00%
2021/01/27	2	46.83	2.1	46.80	46.80	-0.1	22,191	0.00%
2021/01/26	12	46.95	22	46.87	46.50	-10	22,119	-0.05%
2021/01/25	2	47.58	124	47.07	47.40	-122	21,928	-0.56%	大賣/鉅額交易
2021/01/22	2	46.25	1	46.50	46.25	1	21,726	0.00%
2021/01/21	0	0.00	2	46.28	46.20	-2	21,634	-0.01%
2021/01/20	116.1	46.70	16	46.41	46.20	100.1	21,583	0.46%	大買/
2021/01/19	8	47.32	24.2	47.37	47.25	-16.2	21,378	-0.08%
2021/01/18	11	46.90	0	0.00	46.95	11	21,305	0.05%
2021/01/15	25	47.92	28	47.65	47.60	-3	21,046	-0.01%
2021/01/14	7	48.21	5	48.16	48.45	2	20,910	0.01%
2021/01/13	33	48.07	30	48.12	48.30	3	20,703	0.01%
2021/01/12	78	47.97	28	48.04	47.75	50	20,349	0.25%
2021/01/11	43	47.52	8	47.77	47.40	35	19,832	0.18%
2021/01/08	8	47.43	37	47.16	47.45	-29	19,420	-0.15%
2021/01/07	150	46.25	15	46.30	46.20	135	18,928	0.71%	大買/鉅額交易
2021/01/06	6	45.86	0	0.00	45.60	6	18,827	0.03%
2021/01/05	16	45.99	1	46.30	46.35	15	18,643	0.08%
2021/01/04	6	46.11	5	46.36	46.25	1	18,599	0.01%
2020/12/31	31	46.38	6.2	46.76	46.75	24.8	18,506	0.13%
2020/12/30	21	46.51	18	46.86	46.90	3	18,315	0.02%
2020/12/29	1	45.60	2	45.60	45.50	-1	17,978	-0.01%
2020/12/28	6	45.32	5	45.39	45.55	1	18,096	0.01%
2020/12/25	1	45.60	0	0.00	45.50	1	18,122	0.01%
2020/12/24	0	0.00	1	45.05	45.55	-1	18,141	-0.01%
2020/12/23	6	44.46	4	44.69	44.80	2	17,948	0.01%
2020/12/22	8	45.09	80	45.25	44.90	-72	17,960	-0.40%
2020/12/21	16	45.54	2	45.50	45.50	14	18,211	0.08%
2020/12/18	13	46.25	5	46.60	46.00	8	18,064	0.04%
2020/12/17	3	46.10	0	0.00	46.20	3	17,979	0.02%
2020/12/16	1	46.20	20	46.24	46.35	-19	18,050	-0.11%
2020/12/15	137	45.98	0	0.00	45.85	137	18,040	0.76%	大買/鉅額交易
2020/12/14	9	47.17	10	47.58	47.30	-1	17,640	-0.01%
2020/12/11	24	47.35	7	47.24	47.20	17	17,326	0.10%
2020/12/10	6.2	45.63	39	45.66	45.65	-32.9	16,697	-0.20%
2020/12/09	4	44.99	5	45.00	45.10	-1	16,532	-0.01%
2020/12/08	3	44.92	13	45.05	45.40	-10	16,584	-0.06%
2020/12/07	3	45.38	36	45.36	45.60	-33	16,494	-0.20%
2020/12/04	0	0.00	14	45.01	45.15	-14	16,320	-0.09%
2020/12/03	3	44.63	0	0.00	44.45	3	16,105	0.02%
2020/12/02	12	44.48	4	44.60	44.55	8	15,890	0.05%
2020/12/01	1	44.60	207	44.65	44.80	-206	15,675	-1.31%	大賣/鉅額交易
2020/11/30	234	44.43	0	0.00	44.30	234	15,570	1.50%	大買/鉅額交易
2020/11/27	3	45.37	2	45.75	45.65	1	14,834	0.01%
2020/11/26	0	0.00	7	45.57	45.60	-7	14,746	-0.05%
2020/11/24	9	45.01	0	0.00	44.95	9	14,637	0.06%
2020/11/23	0	0.00	13	45.36	45.50	-13	14,581	-0.09%
2020/11/20	13	44.59	0	0.00	44.90	13	14,590	0.09%
2020/11/19	16	45.28	2	45.30	45.25	14	14,975	0.09%
2020/11/18	5	45.45	0	0.00	45.50	5	14,881	0.03%
2020/11/17	3	45.32	24	45.65	45.55	-21	14,877	-0.14%
2020/11/16	0	0.00	65	45.76	45.55	-65	14,813	-0.44%
2020/11/13	1	45.35	0	0.00	45.30	1	14,784	0.01%
2020/11/12	4	44.94	7	44.96	45.20	-3	14,647	-0.02%
2020/11/11	25	45.04	197	44.59	45.55	-172	14,376	-1.20%	大賣/鉅額交易
2020/11/10	100	43.70	30	43.48	43.60	70	13,554	0.52%
2020/11/04	0	0.00	3	41.58	41.65	-3	13,527	-0.02%
2020/10/30	2	40.50	0	0.00	40.70	2	13,672	0.01%
2020/10/29	57	40.84	1	40.75	40.75	56	13,549	0.41%
2020/10/28	13	41.20	0	0.00	41.35	13	13,517	0.10%
2020/10/27	7.4	41.27	0	0.00	41.30	7.4	13,626	0.05%
2020/10/23	8	41.31	0	0.00	41.40	8	13,717	0.06%
2020/10/20	11	41.33	0	0.00	41.40	11	13,680	0.08%
2020/10/16	0	0.00	1	41.50	41.35	-1	13,717	-0.01%
2020/10/15	18.1	41.45	0	0.00	41.30	18.1	13,830	0.13%
2020/10/14	2	41.73	1	41.70	41.80	1	13,725	0.01%
2020/10/13	3	41.52	0	0.00	41.45	3	13,582	0.02%
2020/10/08	0	0.00	2	41.20	41.05	-2	13,607	-0.01%
2020/09/30	0.1	41.80	0	0.00	41.90	0.1	13,544	0.00%
2020/09/29	4	41.60	22	41.50	41.65	-18	13,566	-0.13%
2020/09/28	1	40.95	6	41.13	41.30	-5	13,654	-0.04%
2020/09/25	0	0.00	1	40.75	40.80	-1	13,727	-0.01%
2020/09/24	20	40.69	3	40.98	40.60	17	13,700	0.12%
2020/09/23	17	41.62	1	41.75	41.75	16	13,275	0.12%
2020/09/22	15	41.95	0	0.00	41.90	15	13,140	0.11%
2020/09/18	13	42.93	0	0.00	42.85	13	13,252	0.10%
2020/09/17	9	43.40	0	0.00	43.25	9	13,119	0.07%
2020/09/16	3	43.63	0	0.00	43.75	3	13,096	0.02%
2020/09/15	6	43.60	0	0.00	43.75	6	13,018	0.05%
2020/09/14	17	43.50	6	43.51	43.65	11	13,087	0.08%
2020/09/11	4	43.36	10	43.39	43.45	-6	13,010	-0.05%
2020/09/10	0	0.00	6	42.99	43.05	-6	12,965	-0.05%
2020/09/09	3	41.88	0	0.00	42.25	3	12,854	0.02%
2020/09/08	1	42.45	0	0.00	42.50	1	12,825	0.01%
2020/09/07	10	42.60	5	42.40	42.45	5	12,905	0.04%
2020/09/03	0	0.00	10	42.60	42.75	-10	13,311	-0.08%
2020/09/02	6	42.20	5	43.00	42.20	1	13,346	0.01%
2020/09/01	7	42.76	0	0.00	42.80	7	13,346	0.05%
2020/08/31	5	42.86	0	0.00	42.80	5	13,272	0.04%
2020/08/28	0	0.00	8	43.29	43.30	-8	13,213	-0.06%
2020/08/27	2	42.90	0	0.00	43.10	2	13,266	0.02%
2020/08/26	24	43.32	2.5	43.38	43.40	21.5	13,235	0.16%
2020/08/25	0	0.00	48	42.60	43.40	-48	13,156	-0.36%
2020/08/21	6	41.53	0	0.00	41.80	6	12,897	0.05%
2020/08/20	5	41.43	0	0.00	41.40	5	12,766	0.04%
2020/08/19	0	0.00	2	43.15	42.75	-2	12,709	-0.02%
2020/08/18	0	0.00	1	42.50	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	24	42.40	42.50	-24	12,560	-0.19%
2020/08/14	6	41.73	0	0.00	41.85	6	12,580	0.05%
2020/08/13	1	41.85	0	0.00	42.00	1	12,658	0.01%
2020/08/12	4	41.83	0	0.00	41.85	4	12,773	0.03%
2020/08/11	23	41.95	2	42.00	41.75	21	12,660	0.17%
2020/08/10	0	0.00	6	41.67	41.75	-6	12,546	-0.05%
2020/08/07	1	41.15	0	0.00	41.15	1	12,544	0.01%
2020/08/06	14	41.63	0	0.00	41.55	14	12,531	0.11%
2020/08/05	5.2	41.38	0	0.00	41.40	5.2	12,568	0.04%
2020/08/03	3	41.43	0	0.00	41.25	3	12,627	0.02%
2020/07/31	5	41.69	0	0.00	41.75	5	12,603	0.04%
2020/07/30	0.1	42.15	0	0.00	42.20	0.1	12,463	0.00%
2020/07/29	4	42.33	0	0.00	41.80	4	12,418	0.03%
2020/07/28	2	41.80	0	0.00	41.70	2	12,617	0.02%
2020/07/27	1	42.00	2	42.10	41.80	-1	12,746	-0.01%
2020/07/24	1	42.40	0	0.00	42.00	1	12,880	0.01%
2020/07/22	2	42.70	3	43.00	43.10	-1	12,889	-0.01%
2020/07/21	1	42.45	1	42.75	42.50	0	12,846	0.00%
2020/07/20	0	0.00	0.1	42.65	42.65	-0.1	12,732	0.00%
2020/07/17	1	42.85	4.1	42.87	42.80	-3.1	12,866	-0.02%
2020/07/15	2	42.90	3	43.00	42.80	-1	13,046	-0.01%
2020/07/14	1	42.90	2	42.80	42.70	-1	13,170	-0.01%
2020/07/13	2.2	42.95	0	0.00	43.00	2.2	13,365	0.02%
2020/07/10	1	42.55	1	42.70	42.40	0	13,490	0.00%
2020/07/09	2	42.90	1	43.15	42.80	1	13,702	0.01%
2020/07/08	0	0.00	4	43.44	43.10	-4	13,617	-0.03%
2020/07/07	0	0.00	1	43.60	43.30	-1	13,722	-0.01%
2020/07/03	2.1	42.63	7	42.61	42.80	-4.9	13,867	-0.04%
2020/07/02	4	42.13	0	0.00	42.10	4	14,007	0.03%
2020/07/01	1	42.15	6	42.36	42.30	-5	14,311	-0.03%
2020/06/30	4	43.83	31	43.84	43.90	-27	14,307	-0.19%
2020/06/29	6	43.67	53	43.75	43.80	-47	14,241	-0.33%
2020/06/24	2	44.00	0	0.00	44.15	2	14,247	0.01%
2020/06/23	4	43.85	0	0.00	44.00	4	14,476	0.03%
2020/06/22	0	0.00	1	43.40	43.60	-1	14,552	-0.01%
2020/06/19	2	43.80	1	43.75	43.60	1	14,773	0.01%
2020/06/18	32	43.78	5	43.85	43.85	27	14,934	0.18%
2020/06/17	0	0.00	2	43.90	44.30	-2	15,019	-0.01%
2020/06/16	0	0.00	23	43.69	44.10	-23	15,493	-0.15%
2020/06/15	0	0.00	1	43.60	43.10	-1	16,095	-0.01%
2020/06/12	1	42.70	4	43.06	43.25	-3	16,407	-0.02%
2020/06/11	15	44.48	12	43.78	43.60	3	16,848	0.02%
2020/06/10	1	44.65	2	44.50	44.60	-1	17,044	-0.01%
2020/06/09	0	0.00	2	43.98	44.00	-2	17,833	-0.01%
2020/06/08	0	0.00	7	43.87	43.85	-7	18,181	-0.04%
2020/06/05	1	43.60	0	0.00	43.50	1	18,324	0.01%
2020/06/04	0	0.00	1	43.30	43.55	-1	18,566	-0.01%
2020/06/03	0	0.00	9	43.32	43.55	-9	18,973	-0.05%
2020/06/02	1	42.95	1	42.90	42.95	0	18,957	0.00%
2020/05/28	0	0.00	1	42.55	42.05	-1	18,742	-0.01%
2020/05/26	0	0.00	8	42.64	42.45	-8	18,940	-0.04%
2020/05/21	0	0.00	6	42.41	42.70	-6	18,910	-0.03%
2020/05/19	1	41.75	75	41.86	42.00	-74	18,690	-0.40%
2020/05/18	0	0.00	2	41.05	41.20	-2	18,448	-0.01%
2020/05/15	0	0.00	6	41.08	41.15	-6	18,430	-0.03%
2020/05/14	1	40.70	0	0.00	40.55	1	18,263	0.01%
2020/05/13	2	41.00	0	0.00	40.95	2	18,156	0.01%
2020/05/12	3	41.05	0	0.00	41.20	3	18,167	0.02%
2020/05/11	0	0.00	1	41.20	41.20	-1	18,225	-0.01%
2020/05/08	3	40.78	191	41.10	40.65	-188	18,241	-1.03%	大賣/鉅額交易
2020/05/07	3	40.53	1	40.55	40.50	2	18,279	0.01%
2020/05/06	0	0.00	8	40.52	40.55	-8	18,315	-0.04%
2020/05/05	222	40.71	2	40.65	40.65	220	18,380	1.20%	大買/鉅額交易
2020/05/04	11	40.75	0	0.00	40.75	11	18,411	0.06%
2020/04/30	0	0.00	44	41.85	42.30	-44	18,225	-0.24%
2020/04/29	2	41.10	33	41.27	41.05	-31	18,188	-0.17%
2020/04/28	4	40.11	3	40.23	40.30	1	18,182	0.01%
2020/04/27	0	0.00	4	40.09	40.10	-4	18,723	-0.02%
2020/04/24	3	39.43	0	0.00	39.20	3	18,683	0.02%
2020/04/23	3	39.55	0	0.00	39.60	3	18,723	0.02%
2020/04/22	7	38.92	0	0.00	39.45	7	18,721	0.04%
2020/04/21	13	39.40	0	0.00	39.00	13	18,670	0.07%
2020/04/20	30	40.22	1	40.20	40.10	29	18,566	0.16%
2020/04/17	7	41.07	12	40.84	40.60	-5	18,610	-0.03%
2020/04/16	9	40.28	0	0.00	40.20	9	18,482	0.05%
2020/04/15	21	40.80	0	0.00	41.05	21	18,295	0.11%
2020/04/14	0	0.00	5	40.48	40.65	-5	18,190	-0.03%
2020/04/13	4	39.71	0	0.00	39.50	4	18,003	0.02%
2020/04/10	2	39.10	33	39.20	39.20	-31	17,881	-0.17%
2020/04/09	2	38.20	19	38.32	38.20	-17	17,767	-0.10%
2020/04/07	4	37.41	14	37.45	37.25	-10	17,403	-0.06%
2020/04/06	6	37.12	0	0.00	37.30	6	17,181	0.03%
2020/04/01	6.3	37.42	0	0.00	37.40	6.3	16,908	0.04%
2020/03/31	5	38.12	0	0.00	37.55	5	16,767	0.03%
2020/03/30	21	37.89	0	0.00	37.90	21	16,494	0.13%
2020/03/27	3.1	38.30	3	38.22	38.30	0.1	16,359	0.00%
2020/03/26	0	0.00	5	37.25	37.30	-5	16,114	-0.03%
2020/03/25	11	37.03	14	37.05	37.10	-3	16,112	-0.02%
2020/03/24	17	36.74	12	36.96	36.25	5	15,922	0.03%
2020/03/23	8	35.75	1	36.10	36.00	7	15,817	0.04%
2020/03/20	17	36.45	9	36.70	37.50	8	15,842	0.05%
2020/03/19	19	35.28	2	35.45	34.85	17	15,428	0.11%
2020/03/18	13	36.92	3	36.90	36.85	10	15,332	0.07%
2020/03/17	15	37.36	0	0.00	37.35	15	15,127	0.10%
2020/03/16	15	38.35	4	38.45	38.05	11	14,810	0.07%
2020/03/13	20	38.03	9	38.09	39.65	11	14,425	0.08%
2020/03/12	22	40.91	0	0.00	40.50	22	13,472	0.16%
2020/03/11	8	42.33	1	42.50	42.15	7	13,056	0.05%
2020/03/10	4	42.45	1	42.50	42.35	3	13,022	0.02%
2020/03/09	46	42.86	0	0.00	42.35	46	12,848	0.36%
2020/03/06	17	44.25	4	44.65	44.20	13	12,372	0.11%
2020/03/05	0	0.00	10	44.96	45.15	-10	12,347	-0.08%
2020/03/04	6	44.05	0	0.00	44.45	6	12,451	0.05%
2020/03/03	10	44.16	0	0.00	44.15	10	12,548	0.08%
2020/03/02	7	43.91	3	44.00	43.95	4	12,678	0.03%
2020/02/27	6	44.43	0	0.00	44.45	6	13,147	0.05%
2020/02/26	8	44.47	0	0.00	44.70	8	13,411	0.06%
2020/02/25	4	44.60	0	0.00	44.95	4	13,301	0.03%
2020/02/24	18	45.04	0	0.00	45.00	18	13,338	0.13%
2020/02/21	3	45.70	0	0.00	45.70	3	13,244	0.02%
2020/02/20	7	46.08	0	0.00	46.10	7	13,321	0.05%
2020/02/19	0	0.00	1	46.05	46.35	-1	13,295	-0.01%
2020/02/17	1	45.70	1	45.70	45.95	0	13,316	0.00%
2020/02/13	5	46.01	15	46.00	46.05	-10	13,428	-0.07%
2020/02/12	0	0.00	9	46.49	46.35	-9	13,455	-0.07%
2020/02/11	0	0.00	14	45.90	46.00	-14	13,347	-0.10%
2020/02/10	6	44.88	0	0.00	45.15	6	13,575	0.04%
2020/02/07	11	45.44	5	45.40	45.40	6	14,026	0.04%
2020/02/05	1	44.80	0	0.00	45.40	1	13,961	0.01%
2020/02/04	7	44.24	0	0.00	45.05	7	13,912	0.05%
2020/02/03	3	44.10	0	0.00	44.15	3	13,979	0.02%
2020/01/31	1	45.10	0	0.00	45.05	1	13,806	0.01%
2020/01/30	16	45.20	11	45.14	45.00	5	13,719	0.04%
2020/01/20	5	47.10	0	0.00	47.10	5	13,126	0.04%
2020/01/17	0	0.00	10	47.11	47.15	-10	13,064	-0.08%
2020/01/16	1	46.70	304	46.60	46.90	-303	12,986	-2.33%	大賣/鉅額交易
2020/01/15	1	46.70	10	47.05	46.80	-9	12,907	-0.07%
2020/01/14	8	46.99	7	46.90	47.00	1	12,838	0.01%
2020/01/13	309	46.79	9.2	46.76	46.80	299.8	12,734	2.35%	大買/鉅額交易
2020/01/10	0	0.00	5	46.39	46.40	-5	12,676	-0.04%
2020/01/09	0	0.00	2	46.05	46.00	-2	12,608	-0.02%
2020/01/08	9	45.84	0	0.00	45.80	9	12,623	0.07%
2020/01/07	0	0.00	12	46.35	46.30	-12	12,548	-0.10%
2020/01/06	0	0.00	15	46.35	46.40	-15	12,563	-0.12%
2020/01/03	2	46.75	1.2	46.53	46.75	0.8	12,558	0.01%
2020/01/02	7	46.40	3	46.35	46.45	4	12,533	0.03%
2019/12/31	0	0.00	9	46.56	46.40	-9	12,504	-0.07%
2019/12/30	0	0.00	10	46.60	46.70	-10	12,500	-0.08%
2019/12/27	11	46.65	0	0.00	46.75	11	12,512	0.09%
2019/12/26	2	46.50	0	0.00	46.50	2	12,435	0.02%
2019/12/25	2	46.35	1	46.35	46.45	1	12,509	0.01%
2019/12/24	0	0.00	1	46.45	46.50	-1	12,542	-0.01%
2019/12/23	3	46.40	0	0.00	46.65	3	12,613	0.02%
2019/12/20	1	46.75	2	46.80	46.75	-1	12,650	-0.01%
2019/12/19	1	46.75	1	46.65	46.75	0	12,514	0.00%
2019/12/18	1	46.60	25	46.57	46.75	-24	12,459	-0.19%
2019/12/17	4	46.30	2	46.40	46.50	2	12,454	0.02%
2019/12/16	23	46.66	2	46.85	46.60	21	12,268	0.17%
2019/12/13	10	46.93	9	46.99	47.15	1	12,136	0.01%
2019/12/12	1	46.05	103	46.10	46.05	-102	11,685	-0.87%	大賣/鉅額交易
2019/12/11	0	0.00	10	45.95	45.95	-10	11,598	-0.09%
2019/12/06	0	0.00	5	45.35	45.45	-5	11,572	-0.04%
2019/12/04	6	44.63	0	0.00	44.80	6	11,452	0.05%
2019/12/03	1	44.70	1	44.80	44.90	0	11,512	0.00%
2019/12/02	2	44.65	0	0.00	44.80	2	11,513	0.02%
2019/11/29	6	44.87	0	0.00	44.80	6	11,431	0.05%
2019/11/28	16	45.59	1	45.50	45.40	15	11,208	0.13%
2019/11/27	5	45.80	50	45.80	45.85	-45	11,107	-0.41%
2019/11/26	50	46.20	6	46.35	46.00	44	10,945	0.40%
2019/11/25	0	0.00	25	45.92	46.10	-25	10,286	-0.24%
2019/11/20	0	0.00	1.5	45.32	45.45	-1.5	9,948	-0.02%
2019/11/19	4	45.30	0	0.00	45.55	4	9,880	0.04%
2019/11/18	0	0.00	1	45.35	45.60	-1	9,831	-0.01%
2019/11/15	7	45.23	0	0.00	45.30	7	9,898	0.07%
2019/11/13	23	45.31	0	0.00	45.30	23	10,209	0.23%
2019/11/12	6	45.43	2	45.65	45.55	4	10,259	0.04%
2019/11/11	1	45.20	0	0.00	45.20	1	10,222	0.01%
2019/11/08	11	45.52	5	45.62	45.60	6	10,236	0.06%
2019/11/07	16	45.74	3	45.67	45.50	13	10,148	0.13%
2019/11/06	100	46.15	8	45.66	45.85	92	9,873	0.93%
2019/11/04	8	44.79	0	0.00	44.95	8	9,414	0.08%
2019/10/31	10	44.91	0	0.00	44.55	10	9,553	0.10%
2019/10/30	6	45.28	0	0.00	45.45	6	9,452	0.06%
2019/10/29	3	45.35	0	0.00	45.45	3	9,564	0.03%
2019/10/28	4	45.33	4	45.50	45.30	0	9,503	0.00%
2019/10/24	0	0.00	2	45.25	45.55	-2	9,527	-0.02%
2019/10/23	2	45.20	1	45.20	45.20	1	9,479	0.01%
2019/10/22	0	0.00	18	45.49	45.50	-18	9,502	-0.19%
2019/10/21	0	0.00	4	45.34	45.40	-4	9,511	-0.04%
2019/10/17	0	0.00	1	45.15	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	7	45.09	45.25	-7	9,499	-0.07%
2019/10/15	1	44.85	0	0.00	44.95	1	9,492	0.01%
2019/10/14	0	0.00	16	44.72	44.80	-16	9,512	-0.17%
2019/10/09	7	44.15	0	0.00	43.90	7	9,473	0.07%
2019/10/08	0.1	44.30	10	44.35	44.30	-9.9	9,457	-0.10%
2019/10/04	2	44.00	0	0.00	44.00	2	9,453	0.02%
2019/10/02	2	44.75	0	0.00	44.75	2	9,489	0.02%
2019/10/01	0	0.00	2	44.85	45.00	-2	9,586	-0.02%
2019/09/27	13	44.66	0	0.00	44.55	13	9,708	0.13%
2019/09/25	5	44.42	0	0.00	44.40	5	10,268	0.05%
2019/09/24	0	0.00	20	44.90	45.00	-20	10,405	-0.19%
2019/09/23	0	0.00	5	44.90	44.85	-5	10,504	-0.05%
2019/09/20	1	45.00	2	45.00	45.15	-1	10,806	-0.01%
2019/09/19	8	45.25	2	45.25	45.20	6	10,757	0.06%
2019/09/18	0.1	45.50	3	45.50	45.60	-2.9	10,735	-0.03%
2019/09/17	1	44.95	5	45.24	45.55	-4	10,693	-0.04%
2019/09/16	0	0.00	1	45.25	45.30	-1	10,762	-0.01%
2019/09/12	9	45.00	3	45.00	45.00	6	10,726	0.06%
2019/09/11	13	44.71	0	0.00	44.95	13	10,826	0.12%
2019/09/10	15.5	44.91	30.2	44.95	44.90	-14.7	10,813	-0.14%
2019/09/09	1.1	44.05	16	44.38	44.55	-14.9	10,670	-0.14%
2019/09/06	5	43.93	16	43.96	44.00	-11	10,567	-0.10%
2019/09/05	0	0.00	1	44.00	43.95	-1	10,660	-0.01%
2019/09/03	4	43.45	0	0.00	43.25	4	10,585	0.04%
2019/09/02	1	43.30	1	43.50	43.50	0	10,671	0.00%
2019/08/30	4	43.30	0	0.00	43.65	4	10,756	0.04%
2019/08/29	10	43.20	0	0.00	43.15	10	10,797	0.09%
2019/08/27	1	43.50	10	43.50	43.50	-9	10,851	-0.08%
2019/08/26	1	42.75	0	0.00	43.00	1	10,789	0.01%
2019/08/22	5	43.10	0	0.00	43.10	5	10,813	0.05%
2019/08/20	2	43.00	0	0.00	42.90	2	11,111	0.02%
2019/08/19	20.1	43.35	11	43.32	43.35	9.1	11,128	0.08%
2019/08/16	1	42.80	4	43.31	43.15	-3	11,048	-0.03%
2019/08/14	2	42.05	0	0.00	42.05	2	11,055	0.02%
2019/08/13	2	42.33	0	0.00	42.30	2	11,116	0.02%
2019/08/12	1	42.30	1	41.90	41.90	0	11,259	0.00%
2019/08/08	2	41.75	0	0.00	41.90	2	11,569	0.02%
2019/08/07	16	41.75	0	0.00	41.65	16	11,618	0.14%
2019/08/06	10	41.52	1	42.00	41.70	9	11,901	0.08%
2019/08/05	7	42.01	0	0.00	42.00	7	11,942	0.06%
2019/08/02	4	42.39	0	0.00	42.35	4	11,942	0.03%
2019/08/01	0	0.00	1	42.90	42.90	-1	12,024	-0.01%
2019/07/31	6	43.23	0	0.00	43.20	6	12,042	0.05%
2019/07/30	2	43.50	0	0.00	43.50	2	11,991	0.02%
2019/07/24	2	43.48	0	0.00	43.45	2	12,543	0.02%
2019/07/23	2.2	43.65	0	0.00	43.55	2.2	12,576	0.02%
2019/07/19	0	0.00	3	43.75	43.50	-3	12,593	-0.02%
2019/07/18	3	43.40	0	0.00	43.45	3	12,590	0.02%
2019/07/17	6	43.65	0.1	43.65	43.50	5.9	12,580	0.05%
2019/07/16	1.2	43.92	0	0.00	44.00	1.2	12,466	0.01%
2019/07/15	12	43.89	1	43.80	43.85	11	12,428	0.09%
2019/07/12	3	44.07	2	44.00	43.95	1	12,723	0.01%
2019/07/11	2	44.10	0	0.00	44.20	2	12,840	0.02%
2019/07/10	2	44.13	1	44.35	44.30	1	13,018	0.01%
2019/07/09	0	0.00	5	43.90	44.05	-5	13,055	-0.04%
2019/07/08	0.2	44.25	0	0.00	44.20	0.2	13,061	0.00%
2019/07/05	2	44.30	0	0.00	44.30	2	13,178	0.02%
2019/07/04	1.2	44.33	1	44.65	44.35	0.2	13,236	0.00%
2019/07/03	0	0.00	4	46.10	46.10	-4	13,177	-0.03%
2019/07/02	11	46.21	4	46.30	46.25	7	13,031	0.05%
2019/07/01	2	46.20	11	46.28	46.25	-9	12,781	-0.07%
2019/06/28	0	0.00	5	46.05	45.85	-5	12,611	-0.04%
2019/06/27	2	45.80	59	45.78	45.80	-57	12,572	-0.45%
2019/06/26	0	0.00	13	45.19	45.40	-13	12,505	-0.10%
2019/06/25	0	0.00	7	44.93	44.90	-7	12,469	-0.06%
2019/06/24	3	44.87	4	44.90	44.90	-1	12,607	-0.01%
2019/06/21	0	0.00	14	44.60	44.45	-14	12,633	-0.11%
2019/06/19	1	44.50	2	44.60	44.80	-1	12,755	-0.01%
2019/06/18	1	44.35	0	0.00	44.50	1	12,656	0.01%
2019/06/17	0	0.00	1	44.15	44.10	-1	12,868	-0.01%
2019/06/13	3	43.87	0	0.00	43.65	3	13,170	0.02%
2019/06/11	0	0.00	5	44.12	44.45	-5	13,372	-0.04%
2019/06/10	0	0.00	1	44.00	44.15	-1	13,370	-0.01%
2019/06/06	1	43.00	200	43.00	43.15	-199	13,441	-1.48%	大賣/鉅額交易
2019/06/05	6	43.22	0	0.00	43.10	6	13,478	0.04%
2019/06/04	2	43.75	1	43.80	43.90	1	13,470	0.01%
2019/05/31	26	43.00	0	0.00	43.25	26	13,432	0.19%
2019/05/30	18	42.52	0	0.00	42.60	18	13,379	0.13%
2019/05/24	5	42.20	0	0.00	42.00	5	13,806	0.04%
2019/05/23	11	42.49	0	0.00	42.50	11	13,755	0.08%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	0	43.20	0	0.00	43.05	0	13,864	0.00%
2019/05/20	1	41.95	12	42.13	41.90	-11	13,733	-0.08%
2019/05/17	11	41.86	0	0.00	41.90	11	13,636	0.08%
2019/05/16	10	42.59	7	42.37	42.00	3	13,498	0.02%
2019/05/15	7	43.29	0	0.00	43.25	7	13,362	0.05%
2019/05/14	14	43.08	20	43.05	43.15	-6	13,373	-0.04%
2019/05/13	6	43.83	0	0.00	43.80	6	13,270	0.05%
2019/05/10	12	44.67	0	0.00	44.60	12	13,345	0.09%
2019/05/09	7	44.77	0	0.00	44.60	7	13,436	0.05%
2019/05/08	11	45.14	2	45.20	45.05	9	13,438	0.07%
2019/05/07	201	45.50	10	45.60	45.40	191	13,491	1.42%	大買/鉅額交易
2019/05/06	0	0.00	2.1	45.56	45.60	-2.1	13,686	-0.02%
2019/05/02	1	46.05	2	46.10	46.40	-1	13,506	-0.01%
2019/04/30	1	45.45	0	0.00	45.60	1	13,422	0.01%
2019/04/29	1	45.60	4	45.60	45.70	-3	13,422	-0.02%
2019/04/26	0	0.00	153	45.50	45.50	-153	13,449	-1.14%	大賣/鉅額交易
2019/04/24	0	0.00	17	45.50	45.40	-17	13,919	-0.12%
2019/04/23	0	0.00	6	45.28	45.35	-6	14,182	-0.04%
2019/04/22	2	45.25	1	45.20	45.25	1	14,494	0.01%
2019/04/18	62	44.77	50	45.00	45.00	12	14,768	0.08%
2019/04/17	170	45.20	13	45.12	45.20	157	14,610	1.07%	大買/鉅額交易
2019/04/16	6	45.13	1	45.30	45.30	5	14,477	0.03%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/11	4	45.80	2	46.00	45.55	2	14,325	0.01%
2019/04/09	2	45.70	0	0.00	45.75	2	14,189	0.01%
2019/04/08	8	45.46	5	45.46	45.35	3	14,074	0.02%
2019/04/03	2	46.05	9	46.01	46.00	-7	13,801	-0.05%
2019/04/02	1	45.85	2	45.95	46.00	-1	13,773	-0.01%
2019/04/01	3	45.95	6	46.04	45.60	-3	13,728	-0.02%
2019/03/29	2	45.43	11	45.74	46.00	-9	13,562	-0.07%
2019/03/28	11	44.68	4	44.70	45.10	7	13,404	0.05%
2019/03/27	11.5	45.00	2	44.95	44.95	9.5	13,331	0.07%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	15	45.67	16	45.67	45.55	-1	13,349	-0.01%
2019/03/22	0	0.00	13	46.44	46.40	-13	13,166	-0.10%
2019/03/21	9	46.96	0	0.00	46.90	9	13,054	0.07%
2019/03/19	2	46.48	11	46.51	46.95	-9	12,850	-0.07%
2019/03/18	7	45.79	23	45.83	46.00	-16	12,664	-0.13%
2019/03/15	0	0.00	1	45.25	45.25	-1	12,582	-0.01%
2019/03/13	10	45.30	0	0.00	45.25	10	12,434	0.08%
2019/03/12	25	45.02	2	45.05	45.00	23	12,423	0.19%
2019/03/11	7	44.63	0	0.00	44.50	7	12,436	0.06%
2019/03/08	15	44.89	5	44.70	44.70	10	12,490	0.08%
2019/03/07	12	45.10	0	0.00	45.10	12	12,623	0.10%
2019/03/06	7.5	45.15	0	45.20	45.15	7.5	12,732	0.06%
2019/03/05	3	45.15	1	45.10	45.10	2	12,846	0.02%
2019/03/04	25	45.15	0	0.00	45.15	25	12,921	0.19%
2019/02/27	0	45.55	0	0.00	45.50	0	12,758	0.00%
2019/02/26	14	45.49	3	45.55	45.45	11	12,558	0.09%
2019/02/25	1	45.25	0	0.00	45.30	1	12,239	0.01%
2019/02/22	18	44.99	0	0.00	45.00	18	12,147	0.15%
2019/02/21	3	45.00	0	0.00	45.10	3	12,083	0.02%
2019/02/20	4.6	45.03	0	0.00	45.05	4.6	12,003	0.04%
2019/02/18	2	44.68	3	44.75	44.75	-1	11,801	-0.01%
2019/02/15	12	44.58	0	0.00	44.40	12	11,767	0.10%
2019/02/14	5.3	44.71	0	0.00	44.50	5.3	11,660	0.05%
2019/02/13	1	44.55	0	0.00	44.60	1	11,458	0.01%
2019/02/12	11	44.32	0	0.00	44.30	11	11,447	0.10%
2019/02/11	11	44.35	1	44.35	44.15	10	11,317	0.09%
2019/01/30	11	44.57	0	0.00	44.55	11	11,181	0.10%
2019/01/29	1.4	44.64	0	0.00	44.75	1.4	11,121	0.01%
2019/01/28	5.7	44.44	0	0.00	44.60	5.7	10,954	0.05%
2019/01/25	1.8	44.09	0	0.00	44.00	1.8	10,827	0.02%
2019/01/24	2.3	44.26	0	0.00	44.05	2.3	10,643	0.02%
2019/01/23	1	44.10	0	0.00	44.30	1	10,634	0.01%
2019/01/22	35.2	44.33	2	44.28	44.25	33.2	10,710	0.31%
2019/01/21	11.4	44.31	0	0.00	44.30	11.4	10,736	0.11%
2019/01/18	2	44.15	0	0.00	44.15	2	10,904	0.02%
2019/01/17	51	43.85	51	44.05	44.05	0	11,002	0.00%
2019/01/16	1.3	44.09	5	44.04	44.00	-3.7	10,922	-0.03%
2019/01/15	1	44.60	1	44.70	44.60	0	10,614	0.00%
2019/01/14	5	45.11	0	0.00	45.00	5	10,342	0.05%
2019/01/11	3	46.33	0	0.00	45.95	3	10,140	0.03%
2019/01/10	3	46.72	1	46.90	46.90	2	9,958	0.02%
2019/01/09	1.5	46.98	1	46.80	47.05	0.5	10,011	0.01%
2019/01/08	3	45.85	10	45.90	45.70	-7	9,975	-0.07%
2019/01/07	12.2	45.96	0	0.00	45.95	12.2	10,273	0.12%
2019/01/04	1	45.30	2	45.08	45.30	-1	10,445	-0.01%
2019/01/03	1.3	46.08	2	45.75	45.80	-0.7	10,903	-0.01%
2019/01/02	0	0.00	1	46.20	46.10	-1	11,063	-0.01%
2018/12/28	1	46.50	0	0.00	47.05	1	11,114	0.01%
2018/12/27	4.5	46.91	0	0.00	46.95	4.5	11,424	0.04%
2018/12/26	0.7	46.70	0	0.00	46.50	0.7	11,549	0.01%
2018/12/25	2	46.15	1	46.25	46.50	1	11,742	0.01%
2018/12/24	0	0.00	18	46.72	46.85	-18	11,927	-0.15%
2018/12/22	0	0.00	13	47.04	47.05	-13	12,082	-0.11%
2018/12/21	0	0.00	94	46.92	47.30	-94	12,410	-0.76%
2018/12/20	2	46.90	0	0.00	47.05	2	12,555	0.02%
2018/12/18	3	47.07	0	0.00	47.05	3	12,666	0.02%
2018/12/17	1	47.75	0	0.00	47.75	1	12,959	0.01%
2018/12/14	1	47.60	0	0.00	47.45	1	13,129	0.01%
2018/12/13	2	47.95	0	0.00	48.05	2	13,081	0.02%
2018/12/12	1	47.35	0	0.00	47.55	1	13,095	0.01%
2018/12/11	2	47.30	0	0.00	47.25	2	13,061	0.02%
2018/12/10	3	47.50	0	0.00	47.50	3	12,977	0.02%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/06	6	47.98	0	0.00	48.00	6	12,897	0.05%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/04	3	48.57	0	0.00	48.75	3	12,872	0.02%
2018/12/03	3	49.15	0	0.00	49.15	3	12,840	0.02%
2018/11/30	1.3	48.82	0	0.00	48.80	1.3	12,724	0.01%
2018/11/29	1.3	48.70	0	0.00	48.60	1.3	12,537	0.01%
2018/11/28	30.1	48.87	0	0.00	48.85	30.1	12,400	0.24%
2018/11/27	13	49.37	0	0.00	49.10	13	12,281	0.11%
2018/11/26	0	0.00	1	50.80	49.90	-1	12,278	-0.01%
2018/11/23	0.3	50.20	0	0.00	50.10	0.3	12,218	0.00%
2018/11/21	1	49.90	20	50.35	50.70	-19	12,268	-0.15%
2018/11/19	0	0.00	6	51.28	51.50	-6	12,437	-0.05%
2018/11/13	0	0.00	1	50.80	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	2	51.00	50.90	-2	12,588	-0.02%
2018/11/09	0	0.00	3	50.90	51.10	-3	12,793	-0.02%
2018/11/08	0	0.00	7	50.66	50.90	-7	12,772	-0.05%
2018/11/06	0	0.00	2	49.65	49.80	-2	12,719	-0.02%
2018/11/02	1	48.25	1	48.55	48.90	0	12,682	0.00%
2018/11/01	1	48.00	2	47.95	48.30	-1	12,704	-0.01%
2018/10/31	1.1	48.09	0	0.00	48.45	1.1	12,664	0.01%
2018/10/29	2.6	46.81	1	46.90	46.90	1.6	12,550	0.01%
2018/10/26	5.1	47.62	5	47.15	47.10	0.1	12,485	0.00%
2018/10/25	2	48.38	0	0.00	48.00	2	12,226	0.02%
2018/10/24	3	49.00	0	0.00	49.15	3	12,250	0.02%
2018/10/23	0	0.00	1	49.85	49.55	-1	12,184	-0.01%
2018/10/18	2	49.83	0	0.00	49.60	2	12,235	0.02%
2018/10/17	0	0.00	1	50.10	49.75	-1	12,384	-0.01%
2018/10/16	6	49.62	0	0.00	49.70	6	12,337	0.05%
2018/10/15	1	49.85	10	50.10	49.95	-9	12,269	-0.07%
2018/10/12	1	49.50	0	0.00	50.10	1	12,013	0.01%
2018/10/11	22	49.81	23	50.01	49.65	-1	11,865	-0.01%
2018/10/09	0	0.00	6	51.85	51.50	-6	11,377	-0.05%
2018/10/08	0	0.00	2	51.55	51.60	-2	11,184	-0.02%
2018/10/05	6	50.70	13	51.42	50.90	-7	11,086	-0.06%
2018/10/04	8	51.40	5	51.60	51.60	3	10,810	0.03%
2018/10/03	0	0.00	21	52.17	51.80	-21	10,746	-0.20%
2018/10/02	1	52.00	5	52.00	52.10	-4	10,636	-0.04%
2018/10/01	0	0.00	67	52.17	52.50	-67	10,512	-0.64%
2018/09/28	1	52.00	3	51.73	51.80	-2	10,484	-0.02%
2018/09/27	10	51.90	19	51.61	51.90	-9	10,330	-0.09%
2018/09/26	3	51.00	0	0.00	51.00	3	10,162	0.03%
2018/09/25	5	51.50	5	51.40	51.10	0	10,326	0.00%
2018/09/21	10	51.20	6	51.07	51.10	4	10,288	0.04%
2018/09/20	30	50.40	0	0.00	50.40	30	9,862	0.30%
2018/09/19	21	50.10	2	50.20	50.30	19	9,754	0.19%
2018/09/17	1	50.00	2	50.20	50.00	-1	10,140	-0.01%
2018/09/14	2	50.10	1	50.30	50.10	1	10,481	0.01%
2018/09/13	0	0.00	21	50.04	49.90	-21	10,634	-0.20%
2018/09/12	8	49.64	11	49.79	49.70	-3	10,843	-0.03%
2018/09/11	9	49.68	26	49.49	49.80	-17	11,015	-0.15%
2018/09/10	1	49.60	19	49.50	49.40	-18	11,238	-0.16%
2018/09/07	6	49.75	0	0.00	49.50	6	11,443	0.05%
2018/09/06	2	50.25	1	50.60	50.10	1	11,466	0.01%
2018/09/05	17	50.43	0	0.00	50.20	17	11,510	0.15%
2018/09/04	0	0.00	5	51.00	50.90	-5	11,548	-0.04%
2018/08/30	1	50.50	1	50.80	50.50	0	11,622	0.00%
2018/08/29	2	50.70	482	50.63	50.90	-480	11,686	-4.11%	大賣/鉅額交易
2018/08/28	1	50.60	1	50.70	50.80	0	11,740	0.00%
2018/08/27	1	50.70	3	50.47	50.70	-2	11,774	-0.02%
2018/08/24	5	49.71	1	49.85	49.85	4	11,640	0.03%
2018/08/22	3	49.97	2	50.15	50.10	1	12,211	0.01%
2018/08/21	3	49.97	0	0.00	50.00	3	12,096	0.02%
2018/08/20	1	49.70	10	49.95	49.90	-9	12,047	-0.07%
2018/08/17	2	49.88	8	49.81	49.90	-6	12,024	-0.05%
2018/08/16	8	49.74	1	49.70	49.70	7	11,979	0.06%
2018/08/15	2	49.95	0	0.00	50.10	2	11,943	0.02%
2018/08/14	0	0.00	3	50.30	50.30	-3	12,078	-0.02%
2018/08/13	2	50.25	1	50.00	50.10	1	12,264	0.01%
2018/08/10	2	50.85	1	50.80	50.90	1	12,319	0.01%
2018/08/09	5	50.48	0	0.00	50.40	5	12,483	0.04%
2018/08/08	5	50.84	0	0.00	50.70	5	12,640	0.04%
2018/08/07	1	50.50	0	0.00	50.50	1	12,772	0.01%
2018/08/06	6	50.50	0.2	50.50	50.40	5.8	12,831	0.04%
2018/08/03	1	50.50	2	50.70	50.80	-1	13,049	-0.01%
2018/08/02	15	50.40	0	0.00	50.20	15	13,141	0.11%
2018/08/01	1	50.90	5	51.00	51.00	-4	13,112	-0.03%
2018/07/31	1	50.70	3	50.60	50.70	-2	13,175	-0.02%
2018/07/30	3	50.20	2	50.40	50.40	1	12,966	0.01%
2018/07/27	3	50.13	0	0.00	50.20	3	13,116	0.02%
2018/07/26	4	50.28	3	50.23	50.30	1	13,168	0.01%
2018/07/25	8	50.33	1	50.20	50.20	7	13,156	0.05%
2018/07/24	8	50.35	4	50.40	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	1	50.70	3	50.80	51.00	-2	13,127	-0.02%
2018/07/19	2	50.55	2	50.85	50.80	0	13,137	0.00%
2018/07/18	2	50.75	0	0.00	50.80	2	13,137	0.02%
2018/07/16	0	0.00	1	50.90	50.70	-1	13,165	-0.01%
2018/07/13	0	0.00	5	50.90	51.00	-5	13,230	-0.04%
2018/07/11	7	49.96	1	50.10	50.30	6	13,360	0.04%
2018/07/10	0	0.00	5	50.50	50.50	-5	13,348	-0.04%
2018/07/09	1	49.90	1	50.20	50.10	0	13,363	0.00%
2018/07/06	8	49.44	4	49.41	49.45	4	13,375	0.03%
2018/07/05	8	49.62	6	49.80	49.80	2	13,409	0.01%
2018/07/04	0	0.00	1	50.00	50.00	-1	13,615	-0.01%
2018/07/03	8	50.17	5	50.10	50.00	3	13,638	0.02%
2018/06/29	1	50.40	3	50.87	51.10	-2	13,434	-0.01%
2018/06/28	0	0.00	1	50.40	50.50	-1	13,314	-0.01%
2018/06/27	10	50.73	0	0.00	50.50	10	13,279	0.08%
2018/06/26	9	51.01	2	51.05	50.90	7	13,056	0.05%
2018/06/25	1	53.20	2	53.30	53.20	-1	12,832	-0.01%
2018/06/22	2	53.60	0	0.00	53.70	2	12,586	0.02%
2018/06/21	0	0.00	5	54.10	53.90	-5	12,476	-0.04%
2018/06/20	0	0.00	11	53.38	53.70	-11	12,714	-0.09%
2018/06/19	5	52.90	12	53.61	53.00	-7	12,672	-0.06%
2018/06/14	1	53.10	0	0.00	52.90	1	12,213	0.01%
2018/06/13	2	53.90	0	0.00	54.00	2	12,056	0.02%
2018/06/12	0	0.00	5	53.80	53.50	-5	12,349	-0.04%
2018/06/08	1	53.60	0	0.00	53.80	1	12,317	0.01%
2018/06/07	0	0.00	2	53.55	54.00	-2	12,354	-0.02%
2018/06/06	1	53.10	5	53.30	53.30	-4	12,473	-0.03%
2018/06/04	0	0.00	7	52.44	52.80	-7	12,333	-0.06%
2018/06/01	8	51.73	1	51.90	51.80	7	12,348	0.06%
2018/05/31	2	51.65	1	51.80	52.10	1	12,376	0.01%
2018/05/30	14	51.36	1	51.20	51.20	13	12,242	0.11%
2018/05/29	2	52.90	0	0.00	52.80	2	12,296	0.02%
2018/05/28	1	53.40	0	0.00	53.30	1	12,441	0.01%
2018/05/25	4	53.30	3	53.47	53.10	1	12,581	0.01%
2018/05/24	1	53.10	1	53.40	53.50	0	12,646	0.00%
2018/05/23	1	52.80	4	53.70	53.30	-3	12,693	-0.02%
2018/05/22	10	53.31	14	53.51	53.70	-4	12,665	-0.03%
2018/05/21	0	0.00	11	53.19	53.20	-11	12,638	-0.09%
2018/05/18	1	52.80	0	0.00	52.90	1	12,560	0.01%
2018/05/17	0	0.00	2	52.35	52.50	-2	12,527	-0.02%
2018/05/14	1	51.70	6	51.78	51.80	-5	12,756	-0.04%
2018/05/11	10	51.40	1	51.50	51.80	9	12,840	0.07%
2018/05/09	2	50.65	0	0.00	50.70	2	12,756	0.02%
2018/05/08	1	50.20	1	50.50	50.70	0	12,895	0.00%
2018/05/07	0	0.00	1	50.50	50.30	-1	12,889	-0.01%
2018/05/04	2	50.20	0	0.00	50.10	2	12,970	0.02%
2018/05/03	2	50.50	0	0.00	50.40	2	12,844	0.02%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/26	0	0.00	1	50.30	50.50	-1	13,220	-0.01%
2018/04/25	2	50.05	0	0.00	50.30	2	13,266	0.02%
2018/04/24	30	50.23	0.1	50.20	50.20	29.9	13,388	0.22%
2018/04/20	4	50.40	0	0.00	50.40	4	13,801	0.03%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/17	8	50.01	1	50.50	49.95	7	14,128	0.05%
2018/04/16	2	50.70	1	50.60	50.60	1	14,244	0.01%
2018/04/12	3	51.13	0	0.00	51.00	3	14,474	0.02%
2018/04/11	0.1	51.00	1	51.40	51.00	-0.9	14,669	-0.01%
2018/04/10	0	0.00	11	50.78	51.00	-11	14,659	-0.08%
2018/04/09	2	50.03	1	50.30	50.30	1	14,670	0.01%
2018/04/03	7	49.83	2	49.93	49.90	5	14,590	0.03%
2018/04/02	2	50.15	581	50.13	50.10	-579	14,519	-3.99%	大賣/鉅額交易
2018/03/31	2	50.20	1	50.40	50.20	1	14,579	0.01%
2018/03/30	2	50.30	1	50.10	50.10	1	14,685	0.01%
2018/03/29	0	0.00	1	50.20	50.10	-1	14,706	-0.01%
2018/03/28	4	50.20	0	0.00	50.30	4	14,603	0.03%
2018/03/27	2	50.50	1	50.70	50.70	1	14,619	0.01%
2018/03/26	3	50.17	1	50.10	50.40	2	14,557	0.01%
2018/03/23	106	50.59	101.1	50.10	50.30	4.9	14,657	0.03%	大買/大賣/
2018/03/22	0	0.00	4	51.80	51.80	-4	14,418	-0.03%
2018/03/21	1	51.40	0	0.00	51.50	1	14,331	0.01%
2018/03/20	1	51.30	1	51.50	51.70	0	14,382	0.00%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	3	50.97	1	51.30	51.70	2	14,383	0.01%
2018/03/14	2	51.40	0	0.00	51.60	2	14,138	0.01%
2018/03/12	0	0.00	1	51.80	51.80	-1	14,194	-0.01%
2018/03/09	1	50.40	1	50.60	50.50	0	14,081	0.00%
2018/03/08	1.1	50.49	0	0.00	50.40	1.1	14,429	0.01%
2018/03/07	1	50.40	1	50.70	50.30	0	14,758	0.00%
2018/03/05	16	50.22	3	50.13	50.10	13	15,600	0.08%
2018/03/02	7	51.09	1	51.00	50.80	6	15,494	0.04%
2018/03/01	2	51.70	2	51.95	52.20	0	15,358	0.00%
2018/02/27	0	0.00	1	52.70	52.20	-1	15,405	-0.01%
2018/02/26	2	52.20	1	52.30	52.20	1	15,360	0.01%
2018/02/23	8	52.03	2	52.20	52.30	6	15,567	0.04%
2018/02/21	4	51.50	1	51.70	51.90	3	16,922	0.02%
2018/02/12	98	51.02	26	51.00	51.00	72	16,782	0.43%
2018/02/09	3	49.68	0	0.00	50.20	3	16,786	0.02%
2018/02/08	0	0.00	2	50.75	50.60	-2	16,607	-0.01%
2018/02/07	5	50.46	0	0.00	50.20	5	16,574	0.03%
2018/02/06	22	49.51	19	49.30	49.20	3	16,301	0.02%
2018/02/05	6	52.00	23	52.15	52.10	-17	15,858	-0.11%
2018/02/02	3	53.27	0	0.00	53.40	3	15,666	0.02%
2018/02/01	3	53.87	4	54.10	54.00	-1	15,579	-0.01%
2018/01/31	1	52.80	2	53.30	54.20	-1	15,496	-0.01%
2018/01/30	6	53.20	1	53.20	53.10	5	15,396	0.03%
2018/01/29	0	0.00	2	53.85	54.00	-2	15,380	-0.01%
2018/01/26	2	52.90	4	52.95	53.20	-2	15,407	-0.01%
2018/01/25	21	53.28	25	53.22	53.40	-4	15,563	-0.03%
2018/01/24	15	52.89	56	53.15	52.80	-41	15,373	-0.27%
2018/01/23	7	53.84	2	53.75	54.00	5	15,235	0.03%
2018/01/22	2	53.70	3	53.93	54.10	-1	15,357	-0.01%
2018/01/19	3	53.50	4	53.75	53.90	-1	15,384	-0.01%
2018/01/18	3	53.93	1	54.50	53.80	2	15,268	0.01%
2018/01/17	1	54.00	1	54.10	54.20	0	15,074	0.00%
2018/01/16	3	54.40	4	54.55	54.80	-1	14,907	-0.01%
2018/01/15	3	53.70	4	53.95	54.10	-1	14,546	-0.01%
2018/01/12	1	53.10	1	53.20	53.20	0	14,299	0.00%
2018/01/11	1	52.80	1	52.90	53.00	0	14,227	0.00%
2018/01/10	2	52.90	5	53.40	53.00	-3	14,236	-0.02%
2018/01/09	0	0.00	7	52.49	52.50	-7	14,055	-0.05%
2018/01/08	3	52.40	3	52.33	52.50	0	13,984	0.00%
2018/01/05	0	0.00	5	52.10	52.20	-5	13,900	-0.04%
2018/01/04	3	51.50	5	51.80	51.90	-2	13,779	-0.01%
2018/01/03	0	0.00	12	51.48	51.50	-12	13,865	-0.09%
2018/01/02	0	0.00	1	51.00	51.00	-1	13,535	-0.01%