富邦金 (2881)-康和-板橋券商分點個股進出

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
92.5
漲跌
▲0.2
漲幅
+0.22%
成交量
15,404張
產業
上市金融類股
2585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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/09/06	1	91.20	4	92.35	92.50	-3	23,818	-0.01%
2024/09/05	6	92.02	1	92.90	92.30	5	23,891	0.02%
2024/09/04	6.2	90.36	0.1	90.80	90.50	6	23,916	0.03%
2024/09/03	2	93.70	10.2	93.70	93.70	-8.2	23,666	-0.03%
2024/09/02	12.3	93.85	15	94.46	94.00	-2.7	23,793	-0.01%
2024/08/30	0.8	91.60	10.5	92.28	91.90	-9.7	23,527	-0.04%
2024/08/29	8	91.06	1.3	91.30	91.30	6.7	23,260	0.03%
2024/08/28	0	0.00	7.6	91.93	92.00	-7.6	23,201	-0.03%
2024/08/27	9	91.88	12	91.90	92.20	-3	23,547	-0.01%
2024/08/26	1.2	91.63	8.4	91.71	91.90	-7.2	23,570	-0.03%
2024/08/23	31.5	89.02	44.2	88.96	89.00	-12.6	23,443	-0.05%
2024/08/22	17.2	87.65	1	88.10	88.10	16.2	23,449	0.07%
2024/08/21	2.2	88.93	0	0.00	89.20	2.2	23,410	0.01%
2024/08/20	8	89.09	0.7	89.40	88.80	7.3	23,578	0.03%
2024/08/19	12	90.56	7	91.63	90.00	5	23,460	0.02%
2024/08/16	6.7	91.81	3.3	91.53	92.40	3.4	23,206	0.01%
2024/08/15	100.9	90.43	110	89.30	89.00	-9.2	22,631	-0.04%	大賣/
2024/08/14	30	89.63	23.1	89.29	89.30	6.9	22,604	0.03%
2024/08/13	1	87.10	2	87.20	87.50	-1	22,552	0.00%
2024/08/12	0	0.00	2	86.70	86.80	-2	23,115	-0.01%
2024/08/09	2	85.45	6.3	86.28	86.00	-4.3	23,645	-0.02%
2024/08/08	16	82.96	7.6	83.27	83.10	8.3	23,424	0.04%
2024/08/07	1.6	81.81	3.3	82.28	82.60	-1.7	23,402	-0.01%
2024/08/06	6.4	79.87	4	80.43	80.70	2.4	23,694	0.01%
2024/08/05	5.5	82.58	3.1	80.93	79.00	2.4	23,480	0.01%
2024/08/02	2	85.90	2	86.60	86.90	0	22,894	0.00%
2024/08/01	2	87.80	1	89.00	88.20	1	22,777	0.00%
2024/07/31	1	87.30	4	88.25	88.20	-3	22,727	-0.01%
2024/07/30	5	85.88	4	86.35	86.50	1	22,520	0.00%
2024/07/29	4.9	86.83	5	87.26	87.20	-0.1	22,530	0.00%
2024/07/26	5	84.34	24	84.80	84.90	-19	22,333	-0.09%
2024/07/23	1	85.10	11	84.90	85.50	-10	22,420	-0.04%
2024/07/22	3	82.73	20.1	82.93	82.60	-17.1	22,386	-0.08%
2024/07/19	2	85.10	1.1	86.20	86.10	0.9	21,848	0.00%
2024/07/18	2	89.60	4.4	89.27	89.90	-2.4	21,122	-0.01%
2024/07/17	3	91.27	11.5	92.29	91.00	-8.5	20,524	-0.04%
2024/07/16	14.1	91.29	3	91.23	91.70	11.1	20,248	0.06%
2024/07/15	11	91.14	1	91.00	90.90	10	20,299	0.05%
2024/07/12	5	92.18	21.2	91.97	91.90	-16.2	20,058	-0.08%
2024/07/11	15.9	91.60	3.2	92.37	92.40	12.7	19,740	0.06%
2024/07/10	1	89.10	5	89.02	89.10	-4	19,336	-0.02%
2024/07/09	2	86.00	2.1	85.95	86.00	-0.1	18,931	0.00%
2024/07/08	6	86.05	14	85.79	86.00	-8	18,906	-0.04%
2024/07/05	9.2	84.50	7	84.73	84.90	2.2	18,872	0.01%
2024/07/04	4	83.40	6	83.60	83.70	-2	18,683	-0.01%
2024/07/03	6	82.90	9.2	83.13	83.30	-3.1	18,577	-0.02%
2024/07/02	10.5	80.89	9.1	80.70	81.00	1.4	18,231	0.01%
2024/07/01	4.9	80.08	22.2	79.99	80.40	-17.3	18,105	-0.10%
2024/06/28	5	78.50	22	79.28	79.30	-17	17,915	-0.09%
2024/06/27	12.2	77.92	8	77.90	78.40	4.2	17,595	0.02%
2024/06/26	0	0.00	12	78.00	77.80	-12	17,536	-0.07%
2024/06/25	10.8	78.10	21	78.50	78.50	-10.2	17,452	-0.06%
2024/06/24	3	77.67	0	0.00	78.10	3	17,366	0.02%
2024/06/21	0.1	78.00	12.3	78.24	78.30	-12.3	17,199	-0.07%
2024/06/20	1.1	77.21	19	77.99	78.00	-18	17,088	-0.11%
2024/06/19	7	77.34	3	77.10	77.80	4	17,157	0.02%
2024/06/18	0.1	76.20	2.2	76.74	77.00	-2.1	17,177	-0.01%
2024/06/17	7.1	75.99	5	75.90	76.00	2.1	17,240	0.01%
2024/06/14	4.1	76.18	0	0.00	76.90	4.1	17,282	0.02%
2024/06/13	5	76.50	0	0.00	76.20	5	17,306	0.03%
2024/06/12	20	76.40	5	76.10	76.00	15	17,691	0.08%
2024/06/11	0	0.00	21	77.02	77.30	-21	17,840	-0.12%
2024/06/07	2	75.30	86.1	75.63	76.00	-84.1	17,717	-0.47%
2024/06/06	0.9	74.80	24	75.20	75.20	-23.1	17,624	-0.13%
2024/06/05	0	0.00	4	74.05	74.00	-4	17,547	-0.02%
2024/06/04	3.9	73.25	0	0.00	73.60	3.9	17,719	0.02%
2024/06/03	0	0.00	11.8	73.67	73.80	-11.8	17,811	-0.07%
2024/05/31	9.4	73.00	2.2	72.99	73.40	7.2	17,793	0.04%
2024/05/30	29	72.10	10.1	72.20	71.90	18.9	17,416	0.11%
2024/05/29	1	72.50	0	0.00	72.40	1	17,207	0.01%
2024/05/28	10	73.20	0	0.00	73.80	10	17,000	0.06%
2024/05/27	10	73.20	4	73.28	73.50	6	17,189	0.03%
2024/05/24	1.3	73.00	1	73.50	73.30	0.3	17,134	0.00%
2024/05/23	13	72.40	0	0.00	72.50	13	16,972	0.08%
2024/05/21	2.1	72.51	0	0.00	72.90	2.1	16,866	0.01%
2024/05/20	0	0.00	4	73.68	73.80	-4	16,774	-0.02%
2024/05/17	7.6	74.70	39.2	74.66	74.60	-31.6	16,753	-0.19%
2024/05/16	7.2	73.79	32	75.17	73.90	-24.8	16,559	-0.15%
2024/05/15	11	73.45	43.2	73.78	73.80	-32.2	16,076	-0.20%
2024/05/14	4	71.55	7	71.34	71.20	-3	15,585	-0.02%
2024/05/13	0	0.00	3	71.33	71.50	-3	15,535	-0.02%
2024/05/10	3	71.40	4	71.23	71.80	-1	15,359	-0.01%
2024/05/09	0.3	69.60	1	70.50	69.90	-0.7	14,925	0.00%
2024/05/08	0	0.00	1	69.70	69.90	-1	14,769	-0.01%
2024/05/06	0	0.00	1	70.00	70.00	-1	14,722	-0.01%
2024/04/29	0	0.00	15	68.99	69.40	-15	14,502	-0.10%
2024/04/26	6	67.60	0	0.00	67.60	6	14,280	0.04%
2024/04/24	0	0.00	1	66.90	66.80	-1	14,297	-0.01%
2024/04/22	0.1	66.20	7	66.34	66.20	-6.9	14,818	-0.05%
2024/04/19	4.1	64.86	3	65.10	65.00	1.1	14,682	0.01%
2024/04/17	9	66.17	0	0.00	66.00	9	14,158	0.06%
2024/04/16	3	65.73	0	0.00	65.70	3	14,009	0.02%
2024/04/15	0	0.00	1	67.21	67.40	-1	13,715	-0.01%
2024/04/12	5	67.80	0.9	68.20	67.80	4.1	13,827	0.03%
2024/04/11	7	68.34	0	0.00	68.40	7	13,737	0.05%
2024/04/10	0.5	69.40	0	0.00	69.20	0.5	13,540	0.00%
2024/04/09	0.3	69.70	0.2	69.70	70.00	0.1	13,590	0.00%
2024/04/03	8	68.75	10	68.60	68.60	-2	13,479	-0.01%
2024/04/02	4	69.25	0	0.00	69.50	4	13,362	0.03%
2024/04/01	1	69.40	0	0.00	69.50	1	13,371	0.01%
2024/03/29	1	69.00	1	69.90	69.70	0	13,366	0.00%
2024/03/28	1	69.20	0	0.00	69.30	1	13,306	0.01%
2024/03/27	1	69.30	2	69.90	69.80	-1	13,244	-0.01%
2024/03/26	0.7	69.40	2	69.40	69.60	-1.3	13,283	-0.01%
2024/03/25	8	69.11	1.5	69.07	69.00	6.5	13,373	0.05%
2024/03/22	11	69.54	3	69.60	69.60	8	13,255	0.06%
2024/03/21	17.1	70.28	3.5	70.63	70.70	13.6	13,122	0.10%
2024/03/20	1	69.60	10	69.90	69.60	-9	13,290	-0.07%
2024/03/18	0	0.00	0.3	69.40	69.50	-0.3	13,834	0.00%
2024/03/15	3.3	69.49	5	69.68	69.60	-1.7	13,747	-0.01%
2024/03/14	4	70.10	14	70.46	70.70	-10	13,274	-0.08%
2024/03/13	1	69.80	0	0.00	69.90	1	13,016	0.01%
2024/03/12	5	69.40	0	0.00	69.70	5	13,025	0.04%
2024/03/11	12	69.47	0	0.00	69.20	12	12,911	0.09%
2024/03/08	12.5	68.93	25	68.90	69.20	-12.5	12,838	-0.10%
2024/03/07	3	67.87	1.2	68.15	68.10	1.8	12,575	0.01%
2024/03/06	10	67.58	0	0.00	67.30	10	12,463	0.08%
2024/03/04	0	0.00	1	67.50	67.40	-1	12,816	-0.01%
2024/03/01	0	0.00	25	67.50	67.40	-25	12,878	-0.19%
2024/02/29	1	67.50	0	0.00	68.00	1	12,846	0.01%
2024/02/27	0	0.00	1	67.00	66.90	-1	12,588	-0.01%
2024/02/23	0	0.00	4	66.80	66.60	-4	12,538	-0.03%
2024/02/22	0	0.00	1.1	66.30	66.50	-1.1	12,925	-0.01%
2024/02/21	1.1	65.92	1	66.40	66.30	0.1	13,007	0.00%
2024/02/20	0	0.00	0.1	66.30	66.50	-0.1	13,092	0.00%
2024/02/16	1	65.30	1	65.30	65.90	0	13,316	0.00%
2024/02/15	0	0.00	4	65.33	65.30	-4	13,218	-0.03%
2024/02/05	0	0.00	2	64.90	64.70	-2	12,987	-0.02%
2024/02/02	0	0.00	5	64.70	64.90	-5	12,851	-0.04%
2024/01/30	1.3	64.12	0	0.00	64.30	1.3	12,664	0.01%
2024/01/26	0	0.00	8	64.83	64.80	-8	12,633	-0.06%
2024/01/25	0	0.00	2	64.60	64.60	-2	12,627	-0.02%
2024/01/24	0	0.00	1	64.20	64.40	-1	12,680	-0.01%
2024/01/23	0.1	63.80	0	0.00	63.90	0.1	12,652	0.00%
2024/01/22	26.1	63.31	0	0.00	63.20	26.1	12,692	0.21%
2024/01/18	1	62.10	0	0.00	62.30	1	12,575	0.01%
2024/01/17	6	62.47	2	62.90	62.30	4	12,378	0.03%
2024/01/16	1	63.50	0	0.00	63.20	1	12,011	0.01%
2024/01/15	6	64.20	0	0.00	64.10	6	11,979	0.05%
2024/01/09	1.8	64.00	0	0.00	64.00	1.8	12,669	0.01%
2024/01/08	4	64.00	3.1	64.69	64.10	0.9	12,707	0.01%
2024/01/05	2	63.30	0	0.00	63.20	2	12,586	0.02%
2024/01/04	1	63.50	0	0.00	63.50	1	12,612	0.01%
2024/01/03	4	63.53	2	63.85	63.70	2	12,742	0.02%
2024/01/02	2	64.30	3.2	64.34	64.60	-1.2	12,604	-0.01%
2023/12/27	0	0.00	2.6	64.49	64.60	-2.6	12,812	-0.02%
2023/12/22	1	63.40	1	63.40	63.50	0	12,920	0.00%
2023/12/21	2	63.21	1	63.30	63.40	1	13,057	0.01%
2023/12/20	12	63.70	10	63.70	63.60	2	13,042	0.02%
2023/12/19	1	63.80	0	0.00	63.90	1	13,026	0.01%
2023/12/18	0	0.00	1	64.30	64.50	-1	13,092	-0.01%
2023/12/15	0	0.00	28.3	65.16	65.10	-28.3	13,080	-0.22%
2023/12/14	1.2	64.65	53.3	65.14	65.20	-52.1	12,662	-0.41%
2023/12/13	3	62.70	0.3	63.00	62.90	2.7	11,823	0.02%
2023/12/12	0	62.80	0	0.00	63.10	0	11,987	0.00%
2023/12/11	0.3	62.90	0	0.00	62.90	0.3	11,981	0.00%
2023/12/08	2	63.05	15	63.40	63.20	-13	11,956	-0.11%
2023/12/07	20	62.70	5	63.16	63.20	15	11,888	0.13%
2023/12/06	2	63.75	0.2	64.00	63.80	1.9	11,678	0.02%
2023/12/05	2	63.85	0	0.00	64.10	2	11,639	0.02%
2023/12/04	0	0.00	4.1	64.40	64.40	-4.1	11,562	-0.04%
2023/12/01	4	63.78	0	0.00	63.80	4	11,614	0.03%
2023/11/28	0	0.00	0.8	63.80	63.90	-0.8	11,377	-0.01%
2023/11/27	3	64.17	3.4	63.48	63.50	-0.4	11,505	0.00%
2023/11/24	2	63.95	0	0.00	63.90	2	11,496	0.02%
2023/11/22	0	0.00	1	64.60	64.60	-1	11,573	-0.01%
2023/11/21	3.1	64.30	13.2	64.51	64.90	-10.1	11,556	-0.09%
2023/11/17	0	0.00	1	63.00	63.20	-1	11,019	-0.01%
2023/11/16	0	0.00	6	62.90	62.90	-6	10,907	-0.06%
2023/11/15	2	62.20	5.3	62.32	62.70	-3.3	10,849	-0.03%
2023/11/13	1	61.70	0	0.00	61.70	1	10,655	0.01%
2023/11/10	1	61.50	0	0.00	61.50	1	10,782	0.01%
2023/11/08	0	0.00	0.2	61.50	61.70	-0.2	11,345	0.00%
2023/11/07	0.3	61.20	0	0.00	61.50	0.3	11,421	0.00%
2023/11/02	0	0.00	7	60.81	60.90	-7	11,606	-0.06%
2023/11/01	2	60.00	2	60.00	60.00	0	11,598	0.00%
2023/10/30	1	59.70	0	60.00	59.80	1	11,953	0.01%
2023/10/27	0.3	60.22	0	0.00	60.30	0.3	12,134	0.00%
2023/10/26	1.2	59.75	0.1	60.00	59.60	1.2	12,483	0.01%
2023/10/23	5	59.80	0	0.00	59.90	5	12,972	0.04%
2023/10/20	0.2	59.95	0	0.00	60.70	0.2	12,837	0.00%
2023/10/18	1	60.90	0	0.00	61.40	1	12,692	0.01%
2023/10/16	0	0.00	7	60.90	61.00	-7	13,008	-0.05%
2023/10/13	2	60.85	1	60.90	60.90	1	13,435	0.01%
2023/10/12	1	61.50	0	0.00	61.70	1	13,830	0.01%
2023/10/11	1	60.80	2	61.10	61.60	-1	13,883	-0.01%
2023/10/06	0.3	60.70	0	0.00	60.70	0.3	13,848	0.00%
2023/10/05	0.2	60.00	0	0.00	60.50	0.2	14,091	0.00%
2023/10/04	1	59.80	0	0.00	59.70	1	14,204	0.01%
2023/10/02	1	60.60	1	60.90	60.80	0	14,187	0.00%
2023/09/26	2	60.50	0	0.00	60.60	2	14,355	0.01%
2023/09/25	0	61.40	0	0.00	61.30	0	14,201	0.00%
2023/09/21	6	61.35	0	0.00	61.40	6	14,252	0.04%
2023/09/20	7	61.97	0	0.00	62.10	7	14,145	0.05%
2023/09/12	0	0.00	4	62.10	62.10	-4	14,457	-0.03%
2023/09/11	10	61.70	0	0.00	61.90	10	14,442	0.07%
2023/09/07	1	61.30	4	61.23	61.20	-3	14,888	-0.02%
2023/09/06	3.1	61.50	0	0.00	61.40	3.1	14,932	0.02%
2023/09/05	11	61.80	1	61.80	61.80	10	14,867	0.07%
2023/09/04	0	0.00	1	62.20	62.20	-1	15,154	-0.01%
2023/09/01	11	64.80	2	64.90	64.80	9	15,252	0.06%
2023/08/31	16	64.19	0	0.00	63.60	16	15,202	0.11%
2023/08/30	11	64.30	0	0.00	64.50	11	15,332	0.07%
2023/08/29	0	0.00	2	64.30	64.40	-2	15,360	-0.01%
2023/08/28	0	0.00	4	64.00	64.10	-4	15,470	-0.03%
2023/08/25	10.1	62.80	0	0.00	62.80	10.1	15,792	0.06%
2023/08/24	1	63.30	2	63.40	63.30	-1	15,792	-0.01%
2023/08/22	11	62.79	0	0.00	62.80	11	15,989	0.07%
2023/08/21	1	63.10	0	0.00	63.10	1	16,090	0.01%
2023/08/18	0	62.40	10	62.40	62.40	-10	16,100	-0.06%
2023/08/17	5	62.50	5	61.60	62.50	0	16,188	0.00%
2023/08/16	2	62.70	0	0.00	62.50	2	16,093	0.01%
2023/08/15	24	63.46	0	0.00	63.50	24	16,282	0.15%
2023/08/14	12	63.82	1.1	63.56	63.90	10.9	16,421	0.07%
2023/08/11	1	65.50	15.2	65.70	65.40	-14.2	16,400	-0.09%
2023/08/10	1	65.10	62	65.20	65.40	-61	16,416	-0.37%
2023/08/08	3	65.10	0	0.00	65.20	3	16,380	0.02%
2023/08/07	0	0.00	11	65.52	65.50	-11	16,382	-0.07%
2023/08/04	2	64.60	1	64.60	64.80	1	16,316	0.01%
2023/08/02	3	65.07	1	65.00	65.10	2	16,297	0.01%
2023/07/31	0	0.00	0.1	66.30	65.50	-0.1	15,665	0.00%
2023/07/28	0	0.00	2	65.10	65.40	-2	15,362	-0.01%
2023/07/27	7.2	65.19	3	65.20	65.50	4.2	15,296	0.03%
2023/07/26	1.5	63.92	11	63.55	64.50	-9.5	15,046	-0.06%
2023/07/25	3.1	63.00	0	0.00	62.90	3.1	15,020	0.02%
2023/07/24	3	62.53	2	62.60	62.60	1	15,005	0.01%
2023/07/21	3.1	62.88	0	0.00	63.00	3.1	15,021	0.02%
2023/07/20	4.6	63.50	5	63.86	63.50	-0.5	14,889	0.00%
2023/07/19	15	65.04	6	65.07	64.80	9	14,630	0.06%
2023/07/18	19.3	65.55	16.1	65.50	65.60	3.1	14,191	0.02%
2023/07/17	5	63.10	30	64.38	65.00	-25	13,720	-0.18%
2023/07/14	0	0.00	2	62.40	62.50	-2	13,211	-0.02%
2023/07/13	3	61.80	8	62.10	61.70	-5	13,027	-0.04%
2023/07/12	1	61.90	5	61.80	62.00	-4	12,912	-0.03%
2023/07/11	15	61.28	5.1	61.38	61.40	9.9	12,824	0.08%
2023/07/10	2	60.25	1	60.70	60.20	1	12,675	0.01%
2023/07/07	27.1	59.91	0	0.00	60.00	27.1	12,651	0.21%
2023/07/06	6	60.22	0	0.00	60.30	6	12,548	0.05%
2023/07/04	10	61.10	0	0.00	60.90	10	12,220	0.08%
2023/06/30	3	60.97	0	0.00	60.80	3	12,278	0.02%
2023/06/29	0	0.00	1	61.50	61.30	-1	12,180	-0.01%
2023/06/28	0	0.00	1	61.20	61.40	-1	12,081	-0.01%
2023/06/27	1	60.60	5	60.74	60.60	-4	12,038	-0.03%
2023/06/26	1	60.80	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0.1	61.20	0	0.00	61.40	0.1	11,924	0.00%
2023/06/19	3	60.90	1	61.30	61.30	2	12,081	0.02%
2023/06/16	13	61.50	0.1	61.60	61.10	12.9	12,007	0.11%
2023/06/14	0	0.00	3	61.80	61.80	-3	12,219	-0.02%
2023/06/13	1	61.00	2	61.15	61.10	-1	12,343	-0.01%
2023/06/12	0	61.20	0	0.00	61.20	0	12,213	0.00%
2023/06/09	1	61.10	10	61.20	61.20	-9	12,360	-0.07%
2023/06/08	17	60.92	1	60.80	60.80	16	12,494	0.13%
2023/06/07	22	61.70	0	0.00	61.80	22	12,352	0.18%
2023/06/06	5	61.70	0	0.00	61.90	5	12,304	0.04%
2023/06/05	3	61.50	4	61.95	61.70	-1	12,299	-0.01%
2023/06/02	1	60.60	0	0.00	60.60	1	12,012	0.01%
2023/06/01	3	60.37	1	60.50	60.40	2	12,041	0.02%
2023/05/31	0	0.00	2	60.70	60.80	-2	11,927	-0.02%
2023/05/29	0	0.00	1	61.20	61.10	-1	11,633	-0.01%
2023/05/26	4	60.60	0	0.00	60.50	4	11,608	0.03%
2023/05/25	6	60.48	2	60.61	60.40	4	11,589	0.03%
2023/05/24	1	60.70	0	0.00	61.40	1	11,565	0.01%
2023/05/23	5	61.60	1	61.90	61.40	4	11,496	0.03%
2023/05/22	1.1	61.79	5	61.50	61.70	-3.9	11,417	-0.03%
2023/05/19	0	0.00	1.2	61.69	61.60	-1.2	11,470	-0.01%
2023/05/18	0	0.00	26	60.82	61.10	-26	11,160	-0.23%
2023/05/17	0	0.00	9.4	60.10	60.20	-9.4	10,900	-0.09%
2023/05/16	0	0.00	1	59.50	59.80	-1	10,761	-0.01%
2023/05/15	0	0.00	0.9	59.20	59.40	-0.9	10,721	-0.01%
2023/05/12	0.1	59.00	0	0.00	59.00	0.1	10,668	0.00%
2023/05/11	0	59.50	3.1	59.53	59.50	-3	10,614	-0.03%
2023/05/08	2	59.30	1	59.40	59.40	1	10,733	0.01%
2023/05/04	2	58.90	0	0.00	59.10	2	10,960	0.02%
2023/05/02	1	58.90	0	0.00	58.80	1	11,425	0.01%
2023/04/28	1	59.30	1.1	58.52	59.00	-0.1	11,833	0.00%
2023/04/27	0.1	57.50	40	57.50	57.70	-40	11,860	-0.34%
2023/04/25	1	57.60	0	0.00	57.50	1	11,854	0.01%
2023/04/24	0	58.00	0	0.00	58.10	0	11,882	0.00%
2023/04/21	1.1	58.19	2	58.20	57.90	-1	12,012	-0.01%
2023/04/19	2	58.50	0	0.00	58.20	2	12,308	0.02%
2023/04/18	0	0.00	2	58.40	58.60	-2	12,313	-0.02%
2023/04/17	1.1	58.31	1	58.40	58.50	0.1	12,462	0.00%
2023/04/14	1	58.30	26	58.26	58.60	-25	12,465	-0.20%
2023/04/13	0.1	57.40	0	0.00	57.40	0.1	12,353	0.00%
2023/04/12	0	0.00	15	57.07	57.30	-15	12,300	-0.12%
2023/04/11	11	56.75	0	0.00	57.10	11	12,297	0.09%
2023/04/10	0	0.00	2	57.00	57.10	-2	12,282	-0.02%
2023/04/07	7.9	56.86	1	56.90	56.90	6.9	12,277	0.06%
2023/04/06	30	56.30	4	56.60	56.80	26	12,256	0.21%
2023/03/31	3	56.87	0	0.00	56.50	3	12,223	0.02%
2023/03/30	6	56.52	0	0.00	56.80	6	12,212	0.05%
2023/03/29	20	56.65	4	56.70	56.90	16	12,306	0.13%
2023/03/28	1	56.50	4	56.50	56.50	-3	12,543	-0.02%
2023/03/27	3	56.00	1	56.40	56.30	2	12,707	0.02%
2023/03/24	0.1	56.30	6	56.40	56.30	-5.9	13,079	-0.04%
2023/03/23	1.1	56.03	11	56.43	56.50	-9.9	13,077	-0.08%
2023/03/22	0	0.00	0	56.30	56.20	0	13,097	0.00%
2023/03/21	4.1	55.50	0	0.00	55.30	4.1	13,028	0.03%
2023/03/20	6.2	55.17	0	0.00	55.00	6.2	13,252	0.05%
2023/03/17	28	55.72	1	55.80	55.50	27	13,148	0.21%
2023/03/16	25.2	55.40	0	0.00	55.10	25.2	13,023	0.19%
2023/03/15	7	56.60	0	0.00	56.50	7	12,799	0.05%
2023/03/14	13.1	56.80	3	56.87	56.70	10.1	12,817	0.08%
2023/03/13	3.1	57.67	0	0.00	57.70	3.1	12,695	0.02%
2023/03/10	19.3	58.55	1	58.30	58.30	18.3	12,600	0.15%
2023/03/09	4.1	59.60	1	59.40	59.40	3.1	12,587	0.02%
2023/03/08	2.1	59.60	0	0.00	60.00	2.1	13,017	0.02%
2023/03/07	1	59.80	6	59.80	59.80	-5	13,258	-0.04%
2023/03/06	2.1	59.71	0	0.00	60.00	2.1	13,412	0.02%
2023/03/02	0	0.00	2	59.55	59.40	-2	13,702	-0.01%
2023/03/01	2	59.15	1	59.00	59.00	1	13,838	0.01%
2023/02/23	2	59.80	0	0.00	59.80	2	13,705	0.01%
2023/02/22	3	59.53	1	59.80	59.90	2	13,657	0.01%
2023/02/21	5	60.10	6	60.20	60.20	-1	13,571	-0.01%
2023/02/20	0	0.00	7	60.80	60.70	-7	13,746	-0.05%
2023/02/17	0	0.00	23.4	60.08	60.30	-23.4	13,818	-0.17%
2023/02/16	1.5	59.53	1	59.80	59.40	0.5	13,941	0.00%
2023/02/15	0.1	59.50	0	0.00	59.50	0.1	14,446	0.00%
2023/02/14	0	0.00	2	60.00	60.10	-2	14,414	-0.01%
2023/02/13	1	58.61	3	58.90	59.50	-2	14,449	-0.01%
2023/02/09	1	59.10	1	59.20	59.10	0	14,470	0.00%
2023/02/08	3	59.10	0	0.00	59.20	3	14,506	0.02%
2023/02/07	2	59.50	1	59.90	59.40	1	14,443	0.01%
2023/02/06	0	0.00	0	59.70	59.40	0	14,380	0.00%
2023/02/03	1	59.90	7	59.90	59.80	-6	14,258	-0.04%
2023/02/02	1	59.80	1.6	60.06	60.50	-0.6	14,283	0.00%
2023/02/01	1	59.70	12	59.98	60.00	-11	14,100	-0.08%
2023/01/31	0	0.00	7	60.70	60.20	-7	14,018	-0.05%
2023/01/30	8	60.57	3.9	60.28	61.00	4	13,815	0.03%
2023/01/17	0	0.00	1	60.00	59.80	-1	13,454	-0.01%
2023/01/16	0	0.00	1	59.30	59.40	-1	13,298	-0.01%
2023/01/13	21	58.91	0	0.00	58.70	21	13,228	0.16%
2023/01/12	0	58.40	0	0.00	58.90	0	13,367	0.00%
2023/01/11	0	58.10	0	0.00	58.10	0	13,519	0.00%
2023/01/10	1	58.80	12	59.04	59.20	-11	13,552	-0.08%
2023/01/09	11.6	59.17	4	59.28	59.60	7.6	13,546	0.06%
2023/01/06	1	58.20	5	58.44	58.50	-4	13,433	-0.03%
2023/01/05	0	0.00	50	58.42	58.50	-50	13,640	-0.37%
2023/01/03	2	55.95	1	56.40	56.40	1	13,773	0.01%
2022/12/30	1	56.30	1	56.60	56.30	0	13,759	0.00%
2022/12/29	1	55.90	5	56.30	56.00	-4	13,846	-0.03%
2022/12/28	0	0.00	13	57.02	56.70	-13	13,972	-0.09%
2022/12/27	0	0.00	1	57.30	57.10	-1	14,063	-0.01%
2022/12/23	1	56.20	2	56.70	56.70	-1	14,784	-0.01%
2022/12/22	4	56.25	2	56.65	56.80	2	15,006	0.01%
2022/12/21	1	56.30	1	56.60	56.20	0	15,258	0.00%
2022/12/20	2	55.45	16	56.13	56.20	-14	15,379	-0.09%
2022/12/19	3	56.33	4	56.83	56.60	-1	15,446	-0.01%
2022/12/16	18	56.48	1	56.60	56.10	17	15,360	0.11%
2022/12/15	7	57.13	1	57.40	57.30	6	15,307	0.04%
2022/12/14	2	57.55	2.5	57.96	57.50	-0.5	15,496	0.00%
2022/12/13	1	58.00	1.1	57.60	57.60	-0.1	15,523	0.00%
2022/12/12	29.6	55.38	223.5	57.51	57.50	-193.9	15,523	-1.25%	大賣/鉅額交易
2022/12/09	0	0.00	1	57.70	57.50	-1	15,492	-0.01%
2022/12/08	20	57.20	4	57.38	57.00	16	15,543	0.10%
2022/12/06	2	58.45	2	58.50	58.40	0	15,598	0.00%
2022/12/05	0.4	59.50	0.9	60.00	59.20	-0.5	15,665	0.00%
2022/12/02	1	59.80	5	60.30	60.10	-4	15,697	-0.03%
2022/12/01	3	61.33	2	60.50	60.40	1	15,818	0.01%
2022/11/30	3.8	60.42	5.2	60.37	60.80	-1.4	15,651	-0.01%
2022/11/29	3	57.33	3	58.23	59.60	0	15,187	0.00%
2022/11/28	8	57.35	13	58.02	57.90	-5	14,933	-0.03%
2022/11/25	0.5	57.50	4	57.65	57.90	-3.5	14,874	-0.02%
2022/11/24	1	57.20	0	0.00	57.70	1	14,815	0.01%
2022/11/23	10.8	57.09	1.7	56.66	57.10	9.2	14,784	0.06%
2022/11/21	0	55.50	0	0.00	55.50	0	14,781	0.00%
2022/11/18	9	55.28	0	0.00	55.30	9	14,865	0.06%
2022/11/17	0	0.00	1	55.30	55.50	-1	14,939	-0.01%
2022/11/16	1	56.10	0	0.00	55.50	1	15,000	0.01%
2022/11/15	10	55.50	3.1	56.01	56.40	6.9	14,972	0.05%
2022/11/14	3	55.57	1.3	56.03	56.30	1.7	14,896	0.01%
2022/11/11	0.6	55.10	13	54.73	55.50	-12.4	14,748	-0.08%
2022/11/10	0.3	53.02	0	0.00	52.80	0.3	14,303	0.00%
2022/11/09	0	53.70	0	0.00	53.70	0	14,324	0.00%
2022/11/08	1	52.80	0	0.00	53.20	1	14,272	0.01%
2022/11/07	1.7	51.98	2.6	52.49	52.80	-1	14,314	-0.01%
2022/11/04	2.1	51.31	0	0.00	51.50	2.1	14,616	0.01%
2022/11/03	2	51.35	3	51.30	51.70	-1	14,659	-0.01%
2022/11/01	0	0.00	1	51.80	52.00	-1	14,820	-0.01%
2022/10/31	0	0.00	0.5	51.20	51.00	-0.5	15,003	0.00%
2022/10/28	0	0.00	20	51.48	51.50	-20	15,117	-0.13%
2022/10/27	0	0.00	12	51.31	51.10	-12	15,265	-0.08%
2022/10/26	6	50.07	13.2	50.52	50.40	-7.2	15,365	-0.05%
2022/10/25	10	49.50	26	49.82	49.95	-16	15,349	-0.10%
2022/10/24	0	0.00	0.1	50.00	49.80	-0.1	15,418	0.00%
2022/10/19	3	50.80	10	50.50	50.40	-7	16,593	-0.04%
2022/10/18	3	49.67	4	50.05	50.50	-1	16,666	-0.01%
2022/10/17	1	48.70	24.4	48.31	48.70	-23.4	16,711	-0.14%
2022/10/14	26.1	48.58	1	48.60	48.45	25.1	16,847	0.15%
2022/10/13	6	49.17	1	48.15	48.15	5	17,060	0.03%
2022/10/12	0	0.00	8	49.64	49.60	-8	17,138	-0.05%
2022/10/11	1	49.35	2	49.70	49.50	-1	17,391	-0.01%
2022/10/07	1	50.80	0	0.00	50.70	1	17,483	0.01%
2022/10/06	3	50.30	0	0.00	50.70	3	17,702	0.02%
2022/10/05	1.1	50.41	11	50.60	50.60	-10	17,977	-0.06%
2022/10/04	6.3	49.25	11.2	49.44	49.45	-5	18,198	-0.03%
2022/10/03	12.1	49.10	7	49.31	48.90	5.1	18,097	0.03%
2022/09/30	9.4	49.39	17.1	49.66	49.90	-7.7	18,121	-0.04%
2022/09/29	6.2	50.27	2	50.30	50.30	4.2	17,935	0.02%
2022/09/28	11.4	50.64	1.4	50.21	50.10	10	17,904	0.06%
2022/09/27	12.1	52.14	1	51.90	51.90	11.1	17,867	0.06%
2022/09/26	14.6	52.39	7.1	52.76	52.90	7.5	17,813	0.04%
2022/09/23	2	54.00	0	0.00	53.80	2	17,932	0.01%
2022/09/22	8.1	53.80	16.1	54.24	54.40	-8	18,087	-0.04%
2022/09/21	1	56.80	3	56.50	56.50	-2	17,955	-0.01%
2022/09/20	1	57.00	0	0.00	56.90	1	17,821	0.01%
2022/09/16	6	56.43	1	56.50	56.50	5	17,869	0.03%
2022/09/15	0	0.00	4	56.80	56.80	-4	17,757	-0.02%
2022/09/14	7	56.67	0	0.00	56.70	7	17,795	0.04%
2022/09/13	38	57.70	0	0.00	57.70	38	17,951	0.21%
2022/09/12	3	57.30	3	57.00	57.30	0	18,122	0.00%
2022/09/08	10	56.20	0	0.00	56.50	10	18,203	0.05%
2022/09/07	4	56.23	2	56.10	56.10	2	18,272	0.01%
2022/09/06	2	56.70	4	56.88	56.90	-2	18,236	-0.01%
2022/09/05	2	56.50	4	56.60	56.60	-2	18,410	-0.01%
2022/09/02	0	0.00	6	56.87	56.60	-6	18,653	-0.03%
2022/09/01	3	56.67	6	56.97	57.10	-3	18,831	-0.02%
2022/08/31	0	0.00	2	57.60	57.40	-2	18,843	-0.01%
2022/08/30	3	57.33	0	0.00	57.30	3	18,747	0.02%
2022/08/29	11	57.45	0	0.00	57.60	11	18,924	0.06%
2022/08/26	0.7	58.80	0	0.00	58.50	0.7	18,938	0.00%
2022/08/25	1	58.30	10	58.90	58.30	-9	18,981	-0.05%
2022/08/24	8	58.19	0	0.00	58.30	8	19,096	0.04%
2022/08/23	18	58.28	0	58.60	58.20	18	20,315	0.09%
2022/08/22	13	59.00	1	58.80	58.80	12	20,608	0.06%
2022/08/19	2	59.60	10.9	59.85	60.00	-8.9	20,843	-0.04%
2022/08/18	1.1	59.83	0	0.00	60.00	1.1	21,181	0.01%
2022/08/17	0	0.00	2	60.30	60.50	-2	21,624	-0.01%
2022/08/16	11	60.00	20	60.00	60.00	-9	21,915	-0.04%
2022/08/15	1	60.00	0	0.00	60.10	1	22,460	0.00%
2022/08/12	31	59.95	0	0.00	60.00	31	22,599	0.14%
2022/08/11	4.2	59.74	13	59.48	59.90	-8.8	22,914	-0.04%
2022/08/10	0	0.00	4	58.10	58.20	-4	23,040	-0.02%
2022/08/09	4.3	57.83	2	58.00	57.90	2.3	23,536	0.01%
2022/08/08	0	0.00	8	57.65	58.10	-8	24,189	-0.03%
2022/08/05	4.3	56.04	1	56.40	57.00	3.3	24,727	0.01%
2022/08/04	3	55.97	0	0.00	56.00	3	25,216	0.01%
2022/08/03	8	55.85	4	55.90	56.60	4	25,415	0.02%
2022/08/02	2	55.70	12	56.18	56.60	-10	25,976	-0.04%
2022/08/01	0.1	56.50	4	56.60	56.60	-3.9	26,481	-0.01%
2022/07/29	3	56.23	0.1	56.20	56.10	2.9	27,374	0.01%
2022/07/28	2	56.00	20	55.90	56.30	-18	27,378	-0.07%
2022/07/27	22.3	55.12	5.2	55.27	55.30	17.1	27,223	0.06%
2022/07/26	17	59.15	22	59.22	59.20	-5	26,627	-0.02%
2022/07/21	2	57.90	2	58.20	58.40	0	26,216	0.00%
2022/07/20	17.3	58.44	18	58.60	58.10	-0.7	26,099	0.00%
2022/07/19	9	58.66	0	0.00	58.60	9	26,050	0.03%
2022/07/18	5	59.24	11	59.14	59.60	-6	25,942	-0.02%
2022/07/15	7	57.41	1	57.50	57.30	6	25,728	0.02%
2022/07/14	2.4	58.00	0	0.00	58.30	2.4	25,586	0.01%
2022/07/13	8	57.94	29.1	58.16	58.70	-21.1	25,488	-0.08%
2022/07/12	33.3	56.18	6.2	55.81	55.80	27.1	25,377	0.11%
2022/07/11	2	58.30	4	58.68	58.20	-2	25,036	-0.01%
2022/07/08	4	59.03	41	59.14	58.90	-37	25,076	-0.15%
2022/07/07	14.1	58.47	11	59.59	59.20	3.1	24,927	0.01%
2022/07/06	11	58.84	4.1	58.63	58.20	6.9	24,827	0.03%
2022/07/05	3	60.13	4.5	59.65	60.30	-1.5	24,783	-0.01%
2022/07/04	103.1	57.99	104	58.38	57.90	-0.9	24,607	0.00%	大買/大賣/
2022/07/01	29.3	59.14	20	58.10	58.30	9.3	24,789	0.04%
2022/06/30	7	60.23	0	0.00	59.80	7	24,569	0.03%
2022/06/29	3	60.80	0	0.00	60.80	3	24,593	0.01%
2022/06/28	6	61.32	0	0.00	61.60	6	24,565	0.02%
2022/06/27	3.1	62.40	1	62.70	61.90	2.1	24,701	0.01%
2022/06/24	2.1	62.20	1	62.00	61.90	1.1	24,659	0.00%
2022/06/23	13.1	61.08	0	0.00	61.10	13.1	24,684	0.05%
2022/06/22	12	62.03	15	62.33	61.70	-3	24,595	-0.01%
2022/06/21	2.9	62.90	24	62.43	63.20	-21.1	24,682	-0.09%
2022/06/20	15.1	60.90	3	60.90	60.20	12.1	24,679	0.05%
2022/06/17	27	60.94	0	61.20	60.80	27	24,543	0.11%
2022/06/16	8	62.01	1	62.80	61.90	7	24,428	0.03%
2022/06/15	1	61.80	0	0.00	61.80	1	24,586	0.00%
2022/06/13	0	0.00	6.2	61.71	61.80	-6.2	24,582	-0.03%
2022/06/10	17	62.74	0	0.00	62.90	17	24,422	0.07%
2022/06/09	0.1	63.50	2	63.30	63.40	-2	24,384	-0.01%
2022/06/08	2	63.90	0	0.00	63.80	2	24,372	0.01%
2022/06/06	0.1	64.10	0	0.00	64.00	0.1	24,544	0.00%
2022/06/02	6	63.10	0	0.00	63.70	6	25,130	0.02%
2022/06/01	2.1	63.65	0	0.00	63.60	2.1	25,783	0.01%
2022/05/31	3	63.07	18	63.69	64.10	-15	25,952	-0.06%
2022/05/30	2.1	62.84	15	62.35	63.20	-13	24,693	-0.05%
2022/05/27	3.1	60.94	23	60.93	61.30	-20	24,505	-0.08%
2022/05/26	7	60.06	6	59.95	59.70	1	24,455	0.00%
2022/05/25	11.1	59.48	5.2	59.47	59.50	5.9	24,745	0.02%
2022/05/24	29.1	60.44	5.2	60.15	60.10	23.9	24,729	0.10%
2022/05/23	23.4	60.60	4.1	60.51	60.50	19.3	24,463	0.08%
2022/05/20	0	62.10	1	62.00	61.80	-1	24,138	0.00%
2022/05/19	11.1	61.70	1	61.90	61.60	10.1	23,987	0.04%
2022/05/18	1.1	63.45	41	63.83	63.70	-39.9	23,626	-0.17%
2022/05/17	21	61.99	0	0.00	61.60	21	23,407	0.09%
2022/05/16	2.2	61.92	93.1	62.14	62.40	-90.9	23,070	-0.39%
2022/05/13	24	63.16	2.5	63.22	63.50	21.5	22,557	0.10%
2022/05/12	49.4	63.95	4	63.30	63.30	45.4	22,023	0.21%
2022/05/11	3.4	66.12	6	66.20	66.20	-2.6	21,432	-0.01%
2022/05/10	28	66.44	2	66.95	67.10	26	21,167	0.12%
2022/05/09	19	68.45	8.4	67.91	67.80	10.6	20,607	0.05%
2022/05/06	52.1	70.93	7.3	71.19	71.30	44.8	20,087	0.22%
2022/05/05	5	74.30	5	75.20	74.50	0	19,489	0.00%
2022/05/03	0	0.00	16	74.00	73.70	-16	19,964	-0.08%
2022/04/29	0	0.00	10	74.30	74.40	-10	20,183	-0.05%
2022/04/28	20.3	72.98	0	0.00	73.40	20.3	20,493	0.10%
2022/04/27	1	73.70	0	0.00	73.20	1	20,536	0.00%
2022/04/26	0	0.00	10	75.10	75.10	-10	20,477	-0.05%
2022/04/25	0	0.00	20	74.80	74.80	-20	20,531	-0.10%
2022/04/20	1	73.90	0	0.00	74.90	1	21,629	0.00%
2022/04/19	6	73.53	0	0.00	73.50	6	22,024	0.03%
2022/04/18	1.1	73.83	1	73.80	73.90	0.1	23,113	0.00%
2022/04/15	0	75.40	0	0.00	75.10	0	23,008	0.00%
2022/04/14	0	76.10	0	0.00	75.60	0	23,233	0.00%
2022/04/12	0	75.80	0.3	75.80	75.80	-0.3	23,389	0.00%
2022/04/11	2.1	77.03	2	76.10	76.50	0.1	23,312	0.00%
2022/04/08	1	75.90	0	0.00	76.30	1	23,313	0.00%
2022/04/07	0	0.00	0.1	76.40	76.00	-0.1	23,325	0.00%
2022/04/06	1	77.00	0.1	77.50	77.50	0.9	23,191	0.00%
2022/04/01	6	76.90	3	76.87	77.10	3	23,165	0.01%
2022/03/31	0	0.00	3	76.57	76.50	-3	22,973	-0.01%
2022/03/30	1	75.60	0	0.00	76.10	1	22,906	0.00%
2022/03/29	1	75.20	0	0.00	75.20	1	22,733	0.00%
2022/03/25	1	75.00	1	75.10	75.00	0	22,702	0.00%
2022/03/24	0	0.00	2	75.50	75.50	-2	22,799	-0.01%
2022/03/23	4	76.15	6	76.00	75.90	-2	24,044	-0.01%
2022/03/22	0.3	74.40	0	0.00	74.30	0.3	23,782	0.00%
2022/03/21	3	74.13	0	0.00	74.30	3	23,744	0.01%
2022/03/18	2	74.60	6	75.30	74.30	-4	23,722	-0.02%
2022/03/17	0	0.00	6	74.57	74.80	-6	23,610	-0.03%
2022/03/16	2	73.15	11	72.90	73.10	-9	23,482	-0.04%
2022/03/15	0	0.00	20	72.70	72.70	-20	23,502	-0.09%
2022/03/14	0.1	73.30	0	0.00	72.70	0.1	23,667	0.00%
2022/03/11	2.1	72.82	5	73.10	72.70	-2.9	23,716	-0.01%
2022/03/10	0	0.00	7	73.51	73.80	-7	23,731	-0.03%
2022/03/09	3	71.70	3	72.40	71.70	0	23,650	0.00%
2022/03/08	15	70.28	3	70.60	70.60	12	23,509	0.05%
2022/03/07	28.8	72.21	7	71.70	71.70	21.8	22,942	0.09%
2022/03/04	5.1	74.54	2	74.40	74.40	3.1	22,811	0.01%
2022/03/03	0	0.00	0.1	75.90	75.60	-0.1	22,695	0.00%
2022/03/02	3	75.50	12	75.52	75.60	-9	23,078	-0.04%
2022/03/01	1	74.90	10	76.20	76.20	-9	22,997	-0.04%
2022/02/25	15.3	74.89	19	74.69	75.10	-3.8	22,848	-0.02%
2022/02/24	3.4	75.71	14	75.87	75.90	-10.7	22,426	-0.05%
2022/02/23	0	0.00	1.1	76.53	76.50	-1.1	22,153	0.00%
2022/02/22	3.2	76.29	1	76.30	76.50	2.2	22,435	0.01%
2022/02/21	1.2	77.43	1	77.50	77.60	0.2	22,575	0.00%
2022/02/18	1	78.00	0	0.00	77.80	1	23,102	0.00%
2022/02/17	1.1	78.29	9	78.31	78.20	-8	23,247	-0.03%
2022/02/16	1	77.30	6	77.33	77.80	-5	23,189	-0.02%
2022/02/15	1.1	77.04	8	76.98	76.60	-6.9	23,115	-0.03%
2022/02/14	3	76.17	0	0.00	76.10	3	23,054	0.01%
2022/02/11	1	76.91	0	0.00	77.30	1	23,073	0.00%
2022/02/10	1	76.90	3	77.27	77.40	-2	23,110	-0.01%
2022/02/09	7	76.82	0	0.00	77.10	7	23,163	0.03%
2022/02/08	6	76.83	1	76.90	76.80	5	23,129	0.02%
2022/02/07	1.7	76.90	17	76.28	77.10	-15.3	23,051	-0.07%
2022/01/26	10	75.69	4	75.38	75.60	6	22,821	0.03%
2022/01/25	6.3	75.35	20	75.48	75.50	-13.7	23,018	-0.06%
2022/01/24	7.1	75.89	0	0.00	76.50	7.1	22,773	0.03%
2022/01/21	27.1	76.97	1	77.10	76.70	26.1	23,084	0.11%
2022/01/20	6	78.13	3	78.17	78.30	3	22,715	0.01%
2022/01/19	1	79.40	10	79.40	78.80	-9	22,644	-0.04%
2022/01/18	0.5	79.30	6.3	79.40	79.40	-5.8	22,617	-0.03%
2022/01/17	4	78.93	5	78.90	78.90	-1	22,492	0.00%
2022/01/14	52.4	80.28	2	81.10	80.40	50.4	22,259	0.23%
2022/01/13	14	81.35	70.6	81.34	81.60	-56.6	21,985	-0.26%
2022/01/12	68	79.58	14	79.73	80.00	54	21,365	0.25%
2022/01/11	5	79.26	34.2	79.08	79.90	-29.2	20,931	-0.14%
2022/01/10	33	76.16	0	0.00	76.40	33	19,839	0.17%
2022/01/07	0.1	75.70	46	76.00	75.70	-45.9	19,874	-0.23%
2022/01/06	50	75.60	0	0.00	75.90	50	19,670	0.25%
2022/01/04	21	75.30	0	0.00	75.30	21	19,658	0.11%
2022/01/03	5	75.50	0.1	76.00	75.30	4.9	19,625	0.03%
2021/12/30	2	76.30	2	76.35	76.30	0	19,745	0.00%
2021/12/29	3	76.40	5.2	76.58	76.60	-2.2	19,899	-0.01%
2021/12/28	2	75.50	2	75.50	75.90	0	19,971	0.00%
2021/12/27	0	0.00	32	75.40	75.20	-32	20,035	-0.16%
2021/12/24	2.3	75.21	6	75.37	75.20	-3.7	20,450	-0.02%
2021/12/23	0	0.00	1	74.80	74.80	-1	20,499	0.00%
2021/12/22	0	0.00	1	74.40	74.40	-1	20,660	0.00%
2021/12/21	0	0.00	1	74.30	74.80	-1	20,663	0.00%
2021/12/20	0	0.00	22	74.05	74.10	-22	20,665	-0.11%
2021/12/17	2	75.00	11.1	74.85	74.30	-9.1	20,632	-0.04%
2021/12/16	5	74.80	50	74.60	74.90	-45	19,329	-0.23%
2021/12/15	2	74.75	0	0.00	74.60	2	19,813	0.01%
2021/12/14	4	75.05	1	74.90	74.90	3	20,293	0.01%
2021/12/13	5	75.82	2	76.20	75.70	3	20,323	0.01%
2021/12/10	4	75.93	0	0.00	75.90	4	20,383	0.02%
2021/12/09	2.2	76.00	2	75.80	76.00	0.2	20,596	0.00%
2021/12/08	0	0.00	32	75.38	76.00	-32	21,110	-0.15%
2021/12/06	1	74.10	0	0.00	74.10	1	20,895	0.00%
2021/12/03	11	73.99	0.1	74.10	73.90	10.9	21,114	0.05%
2021/12/02	10.1	73.80	5	73.60	73.70	5.1	21,136	0.02%
2021/12/01	16.1	74.00	12	74.23	74.10	4.1	21,743	0.02%
2021/11/30	1	73.40	0	0.00	73.10	1	22,098	0.00%
2021/11/29	64	73.68	34	73.29	73.50	30	21,815	0.14%
2021/11/26	43.1	74.36	1	74.50	74.20	42.1	21,766	0.19%
2021/11/24	3.2	74.98	2	74.40	74.40	1.2	22,013	0.01%
2021/11/23	1	74.50	1	74.40	74.30	0	22,200	0.00%
2021/11/22	4	74.50	2	74.40	74.40	2	22,115	0.01%
2021/11/19	18.2	75.44	1	75.10	74.80	17.2	22,104	0.08%
2021/11/18	17.4	76.65	3.3	76.28	76.40	14.2	22,093	0.06%
2021/11/17	8	75.26	10.1	75.44	76.10	-2.1	22,097	-0.01%
2021/11/16	0	0.00	12	73.65	74.00	-12	21,727	-0.06%
2021/11/15	3	73.93	0	0.00	74.00	3	21,793	0.01%
2021/11/12	13	73.52	1	73.30	73.30	12	21,758	0.06%
2021/11/11	17	73.11	1	73.20	73.00	16	21,928	0.07%
2021/11/10	0	0.00	9	73.00	73.00	-9	22,005	-0.04%
2021/11/09	0	0.00	1.5	73.25	73.10	-1.5	21,976	-0.01%
2021/11/08	2.2	73.15	2.1	73.45	73.60	0.1	22,005	0.00%
2021/11/05	2	72.50	61.6	72.34	72.50	-59.6	22,472	-0.27%
2021/11/04	8.1	72.60	1	72.60	72.50	7.1	22,426	0.03%
2021/11/03	13	72.70	0	0.00	72.70	13	22,518	0.06%
2021/11/02	1.1	72.91	5	73.08	72.60	-3.9	22,465	-0.02%
2021/11/01	22.5	73.10	2	73.10	73.10	20.5	22,134	0.09%
2021/10/29	1.1	73.41	19	73.56	73.60	-17.9	21,917	-0.08%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	2.1	74.90	0.2	75.30	75.00	1.9	21,533	0.01%
2021/10/26	0	0.00	3	75.30	75.50	-3	21,825	-0.01%
2021/10/25	0.5	74.82	0	0.00	74.80	0.5	21,970	0.00%
2021/10/22	1	74.10	2	74.50	74.10	-1	22,412	0.00%
2021/10/20	0.1	74.50	1	74.70	74.30	-0.9	23,928	0.00%
2021/10/19	10.1	75.20	10	75.00	74.80	0.1	24,513	0.00%
2021/10/18	6.1	75.53	5	75.10	75.10	1.1	25,018	0.00%
2021/10/15	5	75.00	5	75.10	75.10	0	25,417	0.00%
2021/10/14	0	0.00	1.5	74.76	74.40	-1.5	25,773	-0.01%
2021/10/13	1	74.20	3	74.43	74.50	-2	26,599	-0.01%
2021/10/12	0.4	75.00	0	0.00	74.80	0.4	27,409	0.00%
2021/10/08	33	75.81	33	75.21	75.30	0	27,716	0.00%
2021/10/07	1	76.00	2.1	75.76	75.50	-1.1	28,192	0.00%
2021/10/06	4	75.03	2	74.70	74.70	2	28,474	0.01%
2021/10/05	6.1	73.58	1	73.90	73.80	5.1	29,237	0.02%
2021/10/04	2.1	74.10	0	0.00	74.40	2.1	29,236	0.01%
2021/10/01	4.1	75.02	11	76.40	75.40	-6.9	29,267	-0.02%
2021/09/30	3	76.70	0	0.00	76.70	3	28,911	0.01%
2021/09/29	20	76.70	2	76.75	76.70	18	28,935	0.06%
2021/09/28	3	77.40	1.5	77.39	77.50	1.5	28,835	0.01%
2021/09/27	1	77.70	4	77.53	77.70	-3	28,897	-0.01%
2021/09/24	0	0.00	1	77.30	77.50	-1	28,910	0.00%
2021/09/23	0	0.00	19	77.39	77.40	-19	29,021	-0.07%
2021/09/22	14.1	76.52	16	77.20	77.10	-1.9	29,044	-0.01%
2021/09/17	53	79.78	7	79.37	78.80	46	28,590	0.16%
2021/09/16	2	80.95	0	0.00	80.70	2	28,189	0.01%
2021/09/15	5	80.90	0	0.00	81.40	5	28,051	0.02%
2021/09/14	53	81.28	0	0.00	80.80	53	27,943	0.19%
2021/09/13	2	81.60	10	79.55	81.40	-8	27,843	-0.03%
2021/09/09	5	76.54	0	0.00	77.40	5	28,035	0.02%
2021/09/08	13	77.12	2	77.30	77.40	11	27,917	0.04%
2021/09/07	19	78.23	5	78.20	78.10	14	27,716	0.05%
2021/09/06	6	78.28	10.8	77.94	77.20	-4.8	27,656	-0.02%
2021/09/03	12	84.40	1	84.50	84.80	11	27,059	0.04%
2021/09/02	10	83.00	3.4	83.57	82.70	6.6	26,702	0.02%
2021/09/01	0	0.00	1	84.80	84.20	-1	26,371	0.00%
2021/08/31	6	84.82	7	84.30	85.00	-1	26,181	0.00%
2021/08/30	4	84.05	4	83.95	84.80	0	25,889	0.00%
2021/08/27	2	82.50	5	82.56	83.50	-3	25,694	-0.01%
2021/08/26	14	81.20	7	80.96	81.30	7	25,664	0.03%
2021/08/25	12	80.80	6.4	80.69	80.80	5.6	25,798	0.02%
2021/08/24	23	80.02	21.1	79.26	80.40	1.9	25,725	0.01%
2021/08/23	2	78.80	6	78.33	79.00	-4	25,584	-0.02%
2021/08/20	51	76.02	3	76.40	76.50	48	25,472	0.19%
2021/08/19	0	0.00	13	77.60	77.00	-13	26,040	-0.05%
2021/08/18	6	77.85	7	77.20	78.00	-1	25,902	0.00%
2021/08/17	10	77.71	7	77.89	78.20	3	26,016	0.01%
2021/08/16	1	76.50	5	76.60	76.50	-4	25,957	-0.02%
2021/08/13	3	78.10	3	78.00	78.10	0	26,571	0.00%
2021/08/12	1	78.60	26	78.32	78.80	-25	26,794	-0.09%
2021/08/11	20	77.85	23	78.98	79.20	-3	27,129	-0.01%
2021/08/10	2	75.95	0	0.00	76.00	2	27,455	0.01%
2021/08/09	0	0.00	2	76.00	76.10	-2	28,302	-0.01%
2021/08/06	23.1	75.78	43	76.00	76.00	-19.9	28,733	-0.07%
2021/08/05	0	0.00	23	76.10	76.30	-23	29,698	-0.08%
2021/08/03	0	0.00	2	76.00	76.40	-2	33,264	-0.01%
2021/08/02	0	0.00	176	75.07	76.50	-176	34,382	-0.51%	大賣/鉅額交易
2021/07/30	3	75.00	3	74.80	75.00	0	34,549	0.00%
2021/07/29	1	75.70	0	0.00	75.80	1	34,671	0.00%
2021/07/28	11	74.90	0	0.00	75.60	11	35,189	0.03%
2021/07/27	7	76.47	42	76.60	76.40	-35	35,754	-0.10%
2021/07/26	33	79.09	20	81.86	78.50	13	36,651	0.04%
2021/07/23	0	0.00	7	84.29	85.00	-7	35,783	-0.02%
2021/07/22	28	82.92	1.1	83.87	84.10	26.9	35,413	0.08%
2021/07/21	2	81.80	1.1	82.00	81.80	0.9	35,067	0.00%
2021/07/20	3	81.67	5	81.90	81.50	-2	35,157	-0.01%
2021/07/19	200	84.25	34	83.27	83.00	166	34,832	0.48%	大買/鉅額交易
2021/07/16	30	81.05	38	81.17	82.90	-8	34,503	-0.02%
2021/07/15	2	79.65	3	79.70	79.50	-1	33,951	0.00%
2021/07/14	8.1	77.66	9.2	77.87	78.10	-1.1	33,901	0.00%
2021/07/13	26	77.17	26.1	77.07	76.20	-0.1	33,916	0.00%
2021/07/12	94.6	76.62	38.8	76.86	76.10	55.8	33,786	0.17%
2021/07/09	0	0.00	2	74.50	74.20	-2	33,694	-0.01%
2021/07/08	23	74.27	26.2	74.68	74.80	-3.2	33,692	-0.01%
2021/07/07	1	74.00	0	0.00	74.00	1	33,896	0.00%
2021/07/05	100	73.50	1	73.90	73.90	99	34,315	0.29%
2021/07/02	7	73.26	3	73.30	72.90	4	34,431	0.01%
2021/07/01	0.1	73.40	0	0.00	73.40	0.1	34,570	0.00%
2021/06/30	0.1	73.90	8	73.78	73.90	-7.9	34,764	-0.02%
2021/06/29	3	72.30	0	0.00	72.60	3	35,045	0.01%
2021/06/28	3	73.10	3	73.17	73.20	0	35,424	0.00%
2021/06/25	11.2	73.35	12	73.02	72.90	-0.8	35,800	0.00%
2021/06/24	0	0.00	2	71.60	71.90	-2	35,812	-0.01%
2021/06/23	0.2	71.70	4	71.53	71.80	-3.8	36,140	-0.01%
2021/06/22	2	71.00	0	0.00	70.70	2	36,335	0.01%
2021/06/21	10.2	70.13	12	70.24	70.00	-1.8	36,352	0.00%
2021/06/18	2	71.50	1	71.60	71.30	1	36,089	0.00%
2021/06/17	15	72.11	0	0.00	72.30	15	35,879	0.04%
2021/06/16	6.2	72.76	0	0.00	72.60	6.2	36,428	0.02%
2021/06/15	0.1	73.50	25	73.00	73.00	-24.9	36,476	-0.07%
2021/06/11	0	0.00	2	74.30	73.80	-2	36,693	-0.01%
2021/06/10	0.8	73.20	3	73.40	73.80	-2.2	36,729	-0.01%
2021/06/09	4	72.90	2	72.95	72.90	2	37,125	0.01%
2021/06/08	1	73.00	4	73.53	73.70	-3	37,549	-0.01%
2021/06/07	3	73.03	0	0.00	73.20	3	38,854	0.01%
2021/06/04	4	72.70	3	72.60	72.90	1	39,203	0.00%
2021/06/03	28	73.63	6	73.58	73.60	22	39,914	0.06%
2021/06/02	1	73.60	2.1	73.97	74.50	-1.1	40,087	0.00%
2021/06/01	1	73.00	51	72.66	73.00	-50	39,920	-0.13%
2021/05/31	0	0.00	50	72.36	72.30	-50	40,115	-0.12%
2021/05/28	5	71.70	15	72.24	72.00	-10	40,194	-0.02%
2021/05/27	33	70.76	5	70.60	71.60	28	40,267	0.07%
2021/05/26	40.1	71.61	31	71.56	71.60	9.1	40,456	0.02%
2021/05/25	1	72.30	6	71.80	71.90	-5	41,177	-0.01%
2021/05/24	0	0.00	32	71.78	72.00	-32	41,309	-0.08%
2021/05/21	68	72.42	39.3	73.08	72.00	28.7	41,400	0.07%
2021/05/20	0	0.00	10	69.80	70.20	-10	40,820	-0.02%
2021/05/19	14.3	71.04	6	70.76	70.60	8.3	40,702	0.02%
2021/05/18	18	69.06	52.2	69.96	71.40	-34.2	40,660	-0.08%
2021/05/17	60.1	66.64	49	66.93	65.60	11.1	40,601	0.03%
2021/05/14	15	70.07	28	70.36	69.60	-13	39,774	-0.03%
2021/05/13	30.7	69.19	6	69.39	68.60	24.7	39,246	0.06%
2021/05/12	160.6	70.45	51.5	68.75	70.00	109.1	38,421	0.28%	大買/鉅額交易
2021/05/11	90	76.76	92.1	76.22	74.80	-2.1	36,694	-0.01%
2021/05/10	63	74.80	51	74.21	76.60	12	35,260	0.03%
2021/05/07	12.1	70.05	46	70.25	70.80	-33.9	34,384	-0.10%
2021/05/06	72	69.66	0	0.00	69.60	72	34,193	0.21%
2021/05/05	8.1	68.94	34	69.51	69.50	-25.9	33,736	-0.08%
2021/05/04	5	67.56	14	67.43	67.40	-9	33,156	-0.03%
2021/05/03	31.1	69.40	40.4	70.07	68.80	-9.3	32,463	-0.03%
2021/04/29	5	64.60	0.4	64.80	64.20	4.6	31,048	0.01%
2021/04/28	8.1	65.15	5	65.08	65.10	3.1	30,854	0.01%
2021/04/27	4.5	64.20	74	64.39	64.90	-69.5	30,724	-0.23%
2021/04/26	28.2	63.64	51.3	63.42	64.10	-23.1	30,536	-0.08%
2021/04/23	0	0.00	5	61.20	61.30	-5	30,234	-0.02%
2021/04/22	8.6	61.10	14.1	61.76	61.10	-5.5	30,326	-0.02%
2021/04/21	3.1	61.11	1	61.40	61.40	2.1	30,017	0.01%
2021/04/20	90	61.47	120	61.24	61.80	-30	30,043	-0.10%	大賣/
2021/04/19	14	61.26	72	60.97	61.80	-58	30,178	-0.19%
2021/04/16	75	59.65	44.9	59.66	60.00	30.1	30,110	0.10%
2021/04/15	17	58.45	98.2	58.50	60.00	-81.3	30,284	-0.27%
2021/04/14	6	57.77	13	56.89	57.10	-7	29,598	-0.02%
2021/04/13	38	58.24	15.1	58.19	57.80	22.9	29,559	0.08%
2021/04/12	14	57.64	15.1	57.75	58.00	-1.1	29,197	0.00%
2021/04/09	8.1	56.46	6	56.43	56.40	2.1	28,971	0.01%
2021/04/08	16.1	56.93	5.1	56.90	56.90	11	28,985	0.04%
2021/04/07	10	57.31	110.3	57.47	57.50	-100.3	29,180	-0.34%	大賣/
2021/04/06	10	57.83	9	58.11	57.30	1	28,913	0.00%
2021/04/01	28.1	57.74	91.1	57.54	57.80	-63	28,624	-0.22%
2021/03/31	81.1	56.92	138	57.64	56.80	-56.9	28,086	-0.20%	大賣/
2021/03/30	0.2	56.70	8	56.66	56.80	-7.8	27,757	-0.03%
2021/03/29	1.3	55.82	1	55.90	55.90	0.3	27,361	0.00%
2021/03/26	21.1	55.42	13	55.76	55.50	8.1	27,328	0.03%
2021/03/25	8	54.90	64	55.20	55.30	-56	27,357	-0.20%
2021/03/24	6	54.43	3.3	54.99	54.40	2.7	27,212	0.01%
2021/03/23	5.6	54.45	2	54.85	54.50	3.6	27,030	0.01%
2021/03/22	74	53.65	1	53.90	53.90	73	26,920	0.27%
2021/03/19	31.1	53.73	33	53.30	53.70	-1.9	27,234	-0.01%
2021/03/18	58	54.31	21	55.07	54.40	37	26,995	0.14%
2021/03/17	28.5	54.76	14.4	54.87	54.50	14.1	27,457	0.05%
2021/03/16	5	55.30	10	55.39	55.40	-5	27,420	-0.02%
2021/03/15	28.1	55.83	14.6	56.09	55.50	13.5	27,388	0.05%
2021/03/12	72.1	54.83	0	0.00	54.90	72.1	27,099	0.27%
2021/03/11	239.1	55.37	13.3	55.84	55.40	225.8	26,922	0.84%	大買/鉅額交易
2021/03/10	8.7	53.57	15	53.55	54.00	-6.3	25,773	-0.02%
2021/03/09	16.3	53.16	15	53.78	53.70	1.3	25,454	0.01%
2021/03/08	11.7	52.33	22	52.54	52.10	-10.3	24,877	-0.04%
2021/03/05	2.7	50.58	1	50.90	50.80	1.7	24,534	0.01%
2021/03/04	2.2	50.55	16	50.64	50.60	-13.8	25,238	-0.05%
2021/03/03	0.3	51.00	7	51.00	51.00	-6.7	25,089	-0.03%
2021/03/02	0	0.00	2	51.00	50.10	-2	24,982	-0.01%
2021/02/26	44	50.58	20.3	51.20	49.90	23.7	24,694	0.10%
2021/02/25	6.4	51.24	14	51.63	51.70	-7.6	23,847	-0.03%
2021/02/24	1	50.00	3.1	50.10	50.00	-2.1	23,128	-0.01%
2021/02/23	61	49.56	20	49.86	49.75	41	22,937	0.18%
2021/02/22	2	49.08	0	0.00	48.95	2	22,702	0.01%
2021/02/19	3.2	49.26	1	48.95	49.10	2.2	22,644	0.01%
2021/02/18	9.1	49.83	0	0.00	49.20	9.1	22,724	0.04%
2021/02/17	0.1	48.80	36.7	48.67	48.90	-36.6	22,516	-0.16%
2021/02/05	1	47.00	0	0.00	46.90	1	21,815	0.00%
2021/02/03	1	46.90	0	0.00	47.60	1	22,835	0.00%
2021/02/02	3	46.75	10	47.30	47.25	-7	22,979	-0.03%
2021/02/01	12.3	45.89	2	45.83	45.95	10.3	22,665	0.05%
2021/01/29	7	46.06	0	0.00	45.55	7	22,644	0.03%
2021/01/28	20	46.08	0	0.00	46.20	20	22,410	0.09%
2021/01/27	2	46.70	6	46.77	46.80	-4	22,191	-0.02%
2021/01/26	2	46.65	0.1	46.75	46.50	1.9	22,119	0.01%
2021/01/25	0.2	47.30	0	0.00	47.40	0.2	21,928	0.00%
2021/01/22	5	46.55	5	46.25	46.25	0	21,726	0.00%
2021/01/21	0.5	46.35	0	0.00	46.20	0.5	21,634	0.00%
2021/01/20	14.1	46.61	2	46.70	46.20	12.1	21,583	0.06%
2021/01/18	6.1	46.60	0	0.00	46.95	6.1	21,305	0.03%
2021/01/15	2	47.78	0	0.00	47.60	2	21,046	0.01%
2021/01/14	2	48.10	12.2	48.34	48.45	-10.2	20,910	-0.05%
2021/01/13	2	48.00	3	48.10	48.30	-1	20,703	0.00%
2021/01/12	10.1	48.22	10	47.95	47.75	0.1	20,349	0.00%
2021/01/11	17	47.31	10	48.00	47.40	7	19,832	0.04%
2021/01/08	3	47.00	14	47.36	47.45	-11	19,420	-0.06%
2021/01/07	2	46.15	7	46.01	46.20	-5	18,928	-0.03%
2021/01/06	13	45.57	1	46.15	45.60	12	18,827	0.06%
2021/01/05	7.1	46.00	2	46.18	46.35	5.1	18,643	0.03%
2021/01/04	3	46.38	30	46.00	46.25	-27	18,599	-0.15%
2020/12/31	4	46.45	3	46.78	46.75	1	18,506	0.01%
2020/12/30	1	46.40	1	46.60	46.90	0	18,315	0.00%
2020/12/29	1	45.60	0	0.00	45.50	1	17,978	0.01%
2020/12/28	3	45.50	15	45.30	45.55	-12	18,096	-0.07%
2020/12/24	0	0.00	1	45.90	45.55	-1	18,141	-0.01%
2020/12/23	2	44.60	0	0.00	44.80	2	17,948	0.01%
2020/12/22	3.1	45.19	0	0.00	44.90	3.1	17,960	0.02%
2020/12/21	19.1	45.37	5	45.30	45.50	14.1	18,211	0.08%
2020/12/17	2	46.38	0	0.00	46.20	2	17,979	0.01%
2020/12/16	1	46.25	0	0.00	46.35	1	18,050	0.01%
2020/12/15	1	45.95	5	46.17	45.85	-4	18,040	-0.02%
2020/12/14	5	47.80	21	47.07	47.30	-16	17,640	-0.09%
2020/12/11	8.1	47.33	1	46.95	47.20	7.1	17,326	0.04%
2020/12/10	1.5	45.00	1	45.80	45.65	0.5	16,697	0.00%
2020/12/09	0.7	44.90	1	44.85	45.10	-0.3	16,532	0.00%
2020/12/08	0	0.00	5	44.80	45.40	-5	16,584	-0.03%
2020/12/07	5	45.36	6	45.37	45.60	-1	16,494	-0.01%
2020/12/04	0	0.00	0.1	44.65	45.15	-0.1	16,320	0.00%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/12/01	0.1	44.80	0	0.00	44.80	0.1	15,675	0.00%
2020/11/30	1	44.90	0	0.00	44.30	1	15,570	0.01%
2020/11/27	1	45.55	1	45.75	45.65	0	14,834	0.00%
2020/11/26	1	45.45	10	45.50	45.60	-9	14,746	-0.06%
2020/11/25	0	0.00	2	45.33	45.15	-2	14,672	-0.01%
2020/11/24	2	45.08	1.2	44.98	44.95	0.8	14,637	0.01%
2020/11/23	0	0.00	2.2	45.45	45.50	-2.2	14,581	-0.01%
2020/11/20	1	44.40	0	0.00	44.90	1	14,590	0.01%
2020/11/19	0	0.00	0.5	45.41	45.25	-0.5	14,975	0.00%
2020/11/18	0	0.00	1	45.60	45.50	-1	14,881	-0.01%
2020/11/17	10	45.55	0	0.00	45.55	10	14,877	0.07%
2020/11/16	30	45.96	11	45.91	45.55	19	14,813	0.13%
2020/11/12	0.9	44.97	3.1	45.03	45.20	-2.2	14,647	-0.02%
2020/11/11	3.4	45.43	9.5	45.21	45.55	-6.1	14,376	-0.04%
2020/11/10	2	43.60	22	43.53	43.60	-20	13,554	-0.15%
2020/11/09	0.5	42.40	12	42.47	42.70	-11.5	13,328	-0.09%
2020/11/05	0.3	41.00	3	41.78	41.65	-2.7	13,504	-0.02%
2020/11/04	1.1	41.32	1	41.55	41.65	0.1	13,527	0.00%
2020/11/03	0	41.60	2	41.55	41.60	-2	13,592	-0.01%
2020/10/29	17	40.79	0	0.00	40.75	17	13,549	0.13%
2020/10/27	2	41.28	0	0.00	41.30	2	13,626	0.01%
2020/10/26	0	0.00	1	41.65	41.70	-1	13,648	-0.01%
2020/10/23	2	41.33	0	0.00	41.40	2	13,717	0.01%
2020/10/22	0	0.00	1	41.65	41.50	-1	13,769	-0.01%
2020/10/20	1	41.35	0	0.00	41.40	1	13,680	0.01%
2020/10/19	1	41.50	1	41.65	41.45	0	13,652	0.00%
2020/10/16	1	41.35	1	41.60	41.35	0	13,717	0.00%
2020/10/15	11	41.42	0	0.00	41.30	11	13,830	0.08%
2020/10/14	5	41.75	3	41.75	41.80	2	13,725	0.01%
2020/10/12	0	0.00	2	41.40	41.45	-2	13,601	-0.01%
2020/10/08	7	41.14	0	0.00	41.05	7	13,607	0.05%
2020/10/07	10	41.30	0	0.00	41.15	10	13,557	0.07%
2020/10/06	0	0.00	1	41.55	41.50	-1	13,534	-0.01%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/25	1	40.85	3	40.88	40.80	-2	13,727	-0.01%
2020/09/24	34	40.54	1	40.65	40.60	33	13,700	0.24%
2020/09/23	6	41.70	0	0.00	41.75	6	13,275	0.05%
2020/09/22	1	41.95	0	0.00	41.90	1	13,140	0.01%
2020/09/21	0	0.00	1	42.45	42.40	-1	13,295	-0.01%
2020/09/18	0	0.00	2	43.05	42.85	-2	13,252	-0.02%
2020/09/17	0	0.00	4	43.25	43.25	-4	13,119	-0.03%
2020/09/16	2	43.60	0	0.00	43.75	2	13,096	0.02%
2020/09/15	2	43.60	0	0.00	43.75	2	13,018	0.02%
2020/09/14	5	43.50	3	43.60	43.65	2	13,087	0.02%
2020/09/11	15.1	43.32	1	43.40	43.45	14.1	13,010	0.11%
2020/09/10	0	0.00	1	43.05	43.05	-1	12,965	-0.01%
2020/09/07	0	0.00	1	42.40	42.45	-1	12,905	-0.01%
2020/09/02	3	42.57	0	0.00	42.20	3	13,346	0.02%
2020/09/01	2.1	42.61	0	0.00	42.80	2.1	13,346	0.02%
2020/08/25	1	43.35	19	43.29	43.40	-18	13,156	-0.14%
2020/08/21	11	41.40	0	0.00	41.80	11	12,897	0.09%
2020/08/20	2	41.45	10	41.70	41.40	-8	12,766	-0.06%
2020/08/18	0	0.00	14	42.49	42.55	-14	12,493	-0.11%
2020/08/17	0.1	42.40	3	42.33	42.50	-2.9	12,560	-0.02%
2020/08/14	2	41.78	1	41.95	41.85	1	12,580	0.01%
2020/08/13	0	0.00	3	41.95	42.00	-3	12,658	-0.02%
2020/08/12	0	0.00	21	41.82	41.85	-21	12,773	-0.16%
2020/08/11	127	42.28	93	41.78	41.75	34	12,660	0.27%	大買/
2020/08/10	1	41.75	3	41.65	41.75	-2	12,546	-0.02%
2020/08/07	1	41.15	0	0.00	41.15	1	12,544	0.01%
2020/08/05	1	41.25	0	0.00	41.40	1	12,568	0.01%
2020/08/04	1	41.40	0	0.00	41.30	1	12,604	0.01%
2020/08/03	1	41.30	1	41.25	41.25	0	12,627	0.00%
2020/07/31	0	0.00	10	41.65	41.75	-10	12,603	-0.08%
2020/07/30	1	42.00	0.2	42.15	42.20	0.8	12,463	0.01%
2020/07/29	1	42.00	2	42.60	41.80	-1	12,418	-0.01%
2020/07/28	10	41.70	1	41.85	41.70	9	12,617	0.07%
2020/07/27	0	0.00	1	41.80	41.80	-1	12,746	-0.01%
2020/07/24	3	42.07	0	0.00	42.00	3	12,880	0.02%
2020/07/22	0	0.00	1	42.90	43.10	-1	12,889	-0.01%
2020/07/21	0	0.00	10	42.80	42.50	-10	12,846	-0.08%
2020/07/20	1	42.60	1	42.70	42.65	0	12,732	0.00%
2020/07/15	10	42.90	2	42.90	42.80	8	13,046	0.06%
2020/07/14	0.3	42.75	0	0.00	42.70	0.3	13,170	0.00%
2020/07/13	0	0.00	1	43.00	43.00	-1	13,365	-0.01%
2020/07/10	0	0.00	8	42.55	42.40	-8	13,490	-0.06%
2020/07/09	2.6	43.22	3	43.85	42.80	-0.4	13,702	0.00%
2020/07/08	1.4	43.31	0	0.00	43.10	1.4	13,617	0.01%
2020/07/07	0	0.00	2	43.35	43.30	-2	13,722	-0.01%
2020/07/06	0	0.00	2	43.40	43.30	-2	13,742	-0.01%
2020/07/03	0.1	42.80	3.3	42.49	42.80	-3.2	13,867	-0.02%
2020/07/02	2	42.18	0	0.00	42.10	2	14,007	0.01%
2020/07/01	2	42.10	0	0.00	42.30	2	14,311	0.01%
2020/06/30	0	0.00	2	43.95	43.90	-2	14,307	-0.01%
2020/06/29	2.5	43.66	0	0.00	43.80	2.5	14,241	0.02%
2020/06/24	3	44.15	1	44.25	44.15	2	14,247	0.01%
2020/06/23	3	43.63	4	43.86	44.00	-1	14,476	-0.01%
2020/06/22	1.2	43.48	0	0.00	43.60	1.2	14,552	0.01%
2020/06/19	2.3	43.69	0	0.00	43.60	2.3	14,773	0.02%
2020/06/16	0.5	43.80	0	0.00	44.10	0.5	15,493	0.00%
2020/06/12	10	42.70	0	0.00	43.25	10	16,407	0.06%
2020/06/10	0	0.00	20	44.20	44.60	-20	17,044	-0.12%
2020/06/09	0	0.00	10	44.00	44.00	-10	17,833	-0.06%
2020/06/08	0	0.00	2	43.75	43.85	-2	18,181	-0.01%
2020/06/05	0	0.00	0.2	43.50	43.50	-0.2	18,324	0.00%
2020/06/03	0	0.00	10	43.35	43.55	-10	18,973	-0.05%
2020/06/01	0.1	42.50	20	42.85	42.50	-19.9	18,967	-0.11%
2020/05/29	10	41.78	0	0.00	42.40	10	18,961	0.05%
2020/05/28	11	41.97	1	41.80	42.05	10	18,742	0.05%
2020/05/27	0	0.00	3	42.60	42.65	-3	18,852	-0.02%
2020/05/22	3	42.00	0	0.00	41.70	3	18,881	0.02%
2020/05/14	5	40.70	0	0.00	40.55	5	18,263	0.03%
2020/05/13	3	41.00	1	40.95	40.95	2	18,156	0.01%
2020/05/12	1	41.00	8	41.11	41.20	-7	18,167	-0.04%
2020/05/08	1	40.90	1	40.70	40.65	0	18,241	0.00%
2020/05/06	1	40.40	0	0.00	40.55	1	18,315	0.01%
2020/05/05	2	40.95	0	0.00	40.65	2	18,380	0.01%
2020/05/04	1	40.80	1	40.75	40.75	0	18,411	0.00%
2020/04/30	0	0.00	4	42.09	42.30	-4	18,225	-0.02%
2020/04/29	0	0.00	3	40.87	41.05	-3	18,188	-0.02%
2020/04/23	2	39.45	0	0.00	39.60	2	18,723	0.01%
2020/04/21	3	39.50	0	0.00	39.00	3	18,670	0.02%
2020/04/15	10	40.85	24.2	40.79	41.05	-14.2	18,295	-0.08%
2020/04/14	0	0.00	2	40.48	40.65	-2	18,190	-0.01%
2020/04/13	16	39.65	5	39.60	39.50	11	18,003	0.06%
2020/04/10	3	39.35	4	39.20	39.20	-1	17,881	-0.01%
2020/04/09	2	38.13	3	38.20	38.20	-1	17,767	-0.01%
2020/04/08	1	37.65	0	0.00	37.95	1	17,642	0.01%
2020/04/07	3	37.23	0	0.00	37.25	3	17,403	0.02%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/30	2	37.80	0.2	38.30	37.90	1.8	16,494	0.01%
2020/03/27	2	38.00	6	38.29	38.30	-4	16,359	-0.02%
2020/03/26	0	0.00	2	37.43	37.30	-2	16,114	-0.01%
2020/03/25	12	36.98	2	37.10	37.10	10	16,112	0.06%
2020/03/24	1	36.80	1	36.55	36.25	0	15,922	0.00%
2020/03/23	1	36.30	0	0.00	36.00	1	15,817	0.01%
2020/03/20	19	35.61	1	36.85	37.50	18	15,842	0.11%
2020/03/19	2.1	35.33	344	34.85	34.85	-341.9	15,428	-2.22%	大賣/鉅額交易
2020/03/18	14	36.93	50	37.10	36.85	-36	15,332	-0.23%
2020/03/17	3.1	37.27	0	0.00	37.35	3.1	15,127	0.02%
2020/03/16	10	38.60	2	39.30	38.05	8	14,810	0.05%
2020/03/13	6	37.97	52	39.53	39.65	-46	14,425	-0.32%
2020/03/12	15	40.97	51	40.42	40.50	-36	13,472	-0.27%
2020/03/11	50	42.55	1	42.45	42.15	49	13,056	0.38%
2020/03/10	11	42.80	1	42.65	42.35	10	13,022	0.08%
2020/03/09	18	42.62	0	0.00	42.35	18	12,848	0.14%
2020/03/06	1	44.20	0	0.00	44.20	1	12,372	0.01%
2020/03/05	2.1	45.03	0	0.00	45.15	2.1	12,347	0.02%
2020/03/04	3.1	44.11	0	0.00	44.45	3.1	12,451	0.02%
2020/03/02	1	44.05	0	0.00	43.95	1	12,678	0.01%
2020/02/27	3	44.48	2	44.45	44.45	1	13,147	0.01%
2020/02/26	1	44.30	0	0.00	44.70	1	13,411	0.01%
2020/02/25	1	44.60	0	0.00	44.95	1	13,301	0.01%
2020/02/24	8	45.05	1	45.05	45.00	7	13,338	0.05%
2020/02/14	0.1	46.15	1	46.15	46.15	-0.9	13,329	-0.01%
2020/02/13	4	46.00	0	0.00	46.05	4	13,428	0.03%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/10	2	44.85	0	0.00	45.15	2	13,575	0.01%
2020/02/07	0	0.00	1	45.50	45.40	-1	14,026	-0.01%
2020/02/05	0.1	45.40	2	45.25	45.40	-1.9	13,961	-0.01%
2020/02/04	7	44.10	0	0.00	45.05	7	13,912	0.05%
2020/02/03	1	44.20	0	0.00	44.15	1	13,979	0.01%
2020/01/31	0	0.00	2	44.95	45.05	-2	13,806	-0.01%
2020/01/30	2	44.95	1	45.60	45.00	1	13,719	0.01%
2020/01/20	0	0.00	0.3	47.05	47.10	-0.3	13,126	0.00%
2020/01/17	0	0.00	1	47.15	47.15	-1	13,064	-0.01%
2020/01/15	1	46.95	1	46.80	46.80	0	12,907	0.00%
2020/01/14	2	47.00	0	0.00	47.00	2	12,838	0.02%
2020/01/10	2	46.40	3	46.40	46.40	-1	12,676	-0.01%
2020/01/09	1.5	46.00	0	0.00	46.00	1.5	12,608	0.01%
2020/01/08	1	45.95	0	0.00	45.80	1	12,623	0.01%
2020/01/07	3	46.45	8	46.30	46.30	-5	12,548	-0.04%
2020/01/06	1	46.30	4	46.45	46.40	-3	12,563	-0.02%
2020/01/02	0.1	46.45	0	0.00	46.45	0.1	12,533	0.00%
2019/12/30	0	0.00	5	46.60	46.70	-5	12,500	-0.04%
2019/12/27	0	0.00	100	46.65	46.75	-100	12,512	-0.80%
2019/12/26	2	46.40	0	0.00	46.50	2	12,435	0.02%
2019/12/25	5	46.40	0	0.00	46.45	5	12,509	0.04%
2019/12/24	3	46.50	0	0.00	46.50	3	12,542	0.02%
2019/12/23	0	0.00	4	46.55	46.65	-4	12,613	-0.03%
2019/12/19	1	46.70	0	0.00	46.75	1	12,514	0.01%
2019/12/17	57	46.51	5	46.35	46.50	52	12,454	0.42%
2019/12/16	101	46.60	0	0.00	46.60	101	12,268	0.82%	大買/鉅額交易
2019/12/13	0	0.00	95	46.94	47.15	-95	12,136	-0.78%
2019/12/11	0	0.00	3	45.87	45.95	-3	11,598	-0.03%
2019/12/09	0	0.00	5	45.25	45.45	-5	11,404	-0.04%
2019/12/06	11	45.33	0	0.00	45.45	11	11,572	0.10%
2019/12/02	0.1	44.80	0	0.00	44.80	0.1	11,513	0.00%
2019/11/29	9	45.02	0.5	44.90	44.80	8.5	11,431	0.07%
2019/11/28	85	45.40	5.5	45.49	45.40	79.5	11,208	0.71%
2019/11/27	105	45.56	5	45.69	45.85	100	11,107	0.90%	大買/
2019/11/26	2	46.35	101	46.25	46.00	-99	10,945	-0.90%	大賣/
2019/11/25	0	0.00	22	46.04	46.10	-22	10,286	-0.21%
2019/11/22	2	45.10	0	0.00	45.30	2	10,034	0.02%
2019/11/21	0	0.00	1	45.00	45.05	-1	10,041	-0.01%
2019/11/20	10	45.35	0	0.00	45.45	10	9,948	0.10%
2019/11/19	253	45.40	0	0.00	45.55	253	9,880	2.56%	大買/鉅額交易
2019/11/18	2	45.25	0	0.00	45.60	2	9,831	0.02%
2019/11/15	0	0.00	1	45.20	45.30	-1	9,898	-0.01%
2019/11/14	1	45.20	0	0.00	45.10	1	9,986	0.01%
2019/11/12	106	45.46	1	45.55	45.55	105	10,259	1.02%	大買/鉅額交易
2019/11/11	1	45.20	0	0.00	45.20	1	10,222	0.01%
2019/11/08	0	0.00	21	45.59	45.60	-21	10,236	-0.21%
2019/11/07	18	45.72	26.2	46.09	45.50	-8.2	10,148	-0.08%
2019/11/06	42	45.83	14	45.80	45.85	28	9,873	0.28%
2019/11/01	1.1	44.41	0	0.00	44.55	1.1	9,445	0.01%
2019/10/31	1	44.80	0	0.00	44.55	1	9,553	0.01%
2019/10/28	0	0.00	1	45.30	45.30	-1	9,503	-0.01%
2019/10/24	0.5	45.25	0	0.00	45.55	0.5	9,527	0.01%
2019/10/23	1	45.15	0	0.00	45.20	1	9,479	0.01%
2019/10/17	0.2	45.00	0	0.00	45.30	0.2	9,504	0.00%
2019/10/16	1	45.10	2	45.05	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	1	44.95	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	11	44.72	44.80	-11	9,512	-0.12%
2019/10/09	2	44.25	0	0.00	43.90	2	9,473	0.02%
2019/10/08	0	0.00	1	44.35	44.30	-1	9,457	-0.01%
2019/10/07	5	44.05	0	0.00	44.00	5	9,406	0.05%
2019/10/03	1	44.00	0	0.00	44.10	1	9,476	0.01%
2019/10/01	0.1	44.90	1	45.00	45.00	-0.9	9,586	-0.01%
2019/09/23	1	44.85	1	44.85	44.85	0	10,504	0.00%
2019/09/20	1	45.00	0	0.00	45.15	1	10,806	0.01%
2019/09/19	0	0.00	0.6	45.15	45.20	-0.6	10,757	-0.01%
2019/09/18	1	45.45	0	0.00	45.60	1	10,735	0.01%
2019/09/17	0.5	45.30	5	45.30	45.55	-4.5	10,693	-0.04%
2019/09/16	1	45.25	1	45.25	45.30	0	10,762	0.00%
2019/09/12	0	0.00	1	45.00	45.00	-1	10,726	-0.01%
2019/09/11	1	44.80	2	44.70	44.95	-1	10,826	-0.01%
2019/09/10	0	0.00	1	44.95	44.90	-1	10,813	-0.01%
2019/09/09	1	44.20	2	44.43	44.55	-1	10,670	-0.01%
2019/09/05	2.1	43.85	0	0.00	43.95	2.1	10,660	0.02%
2019/08/28	2	43.55	0	0.00	43.70	2	10,818	0.02%
2019/08/26	1	42.75	0	0.00	43.00	1	10,789	0.01%
2019/08/19	0	0.00	1	43.30	43.35	-1	11,128	-0.01%
2019/08/16	0	0.00	5	42.60	43.15	-5	11,048	-0.05%
2019/08/15	1	41.70	0	0.00	41.90	1	10,942	0.01%
2019/08/13	2	42.55	2	42.30	42.30	0	11,116	0.00%
2019/08/08	5	41.90	0	0.00	41.90	5	11,569	0.04%
2019/08/06	3	41.65	1	41.70	41.70	2	11,901	0.02%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/25	1.1	43.53	0	0.00	43.90	1.1	12,432	0.01%
2019/07/24	1	43.60	0	0.00	43.45	1	12,543	0.01%
2019/07/10	2	44.23	0	0.00	44.30	2	13,018	0.02%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	5	44.40	1	44.50	44.35	4	13,236	0.03%
2019/07/03	10	46.00	0	0.00	46.10	10	13,177	0.08%
2019/07/02	0	0.00	2	46.30	46.25	-2	13,031	-0.02%
2019/07/01	3.1	46.23	0	0.00	46.25	3.1	12,781	0.02%
2019/06/28	10	45.85	0	0.00	45.85	10	12,611	0.08%
2019/06/27	0	0.00	4	45.59	45.80	-4	12,572	-0.03%
2019/06/26	1	45.00	0	0.00	45.40	1	12,505	0.01%
2019/06/19	3	44.60	4	44.65	44.80	-1	12,755	-0.01%
2019/06/17	0	0.00	5	44.10	44.10	-5	12,868	-0.04%
2019/06/14	0	0.00	1	43.75	43.55	-1	13,091	-0.01%
2019/06/13	1	43.45	0	0.00	43.65	1	13,170	0.01%
2019/06/12	0	0.00	20	44.00	44.35	-20	13,250	-0.15%
2019/06/11	0	0.00	1	44.30	44.45	-1	13,372	-0.01%
2019/06/10	0.1	44.15	1	43.85	44.15	-0.9	13,370	-0.01%
2019/06/05	2	43.28	2	43.30	43.10	0	13,478	0.00%
2019/06/04	4	43.76	27	43.55	43.90	-23	13,470	-0.17%
2019/06/03	0	0.00	13	43.22	43.65	-13	13,451	-0.10%
2019/05/31	0	0.00	2	43.25	43.25	-2	13,432	-0.01%
2019/05/30	0	0.00	15	42.70	42.60	-15	13,379	-0.11%
2019/05/28	6	42.18	2	42.45	42.30	4	13,740	0.03%
2019/05/27	20	42.05	0	0.00	42.30	20	13,665	0.15%
2019/05/24	6	42.06	0	0.00	42.00	6	13,806	0.04%
2019/05/21	2	42.65	17	42.85	43.05	-15	13,864	-0.11%
2019/05/20	2	42.10	0	0.00	41.90	2	13,733	0.01%
2019/05/17	4	41.93	0	0.00	41.90	4	13,636	0.03%
2019/05/16	25	42.43	0.6	42.40	42.00	24.4	13,498	0.18%
2019/05/15	25	43.23	6	43.36	43.25	19	13,362	0.14%
2019/05/14	2	43.18	5	43.20	43.15	-3	13,373	-0.02%
2019/05/13	2	44.03	2	43.85	43.80	0	13,270	0.00%
2019/05/10	1	44.60	1	45.05	44.60	0	13,345	0.00%
2019/05/09	7	44.66	0	0.00	44.60	7	13,436	0.05%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	7	45.44	0	0.00	45.40	7	13,491	0.05%
2019/05/06	0	0.00	8	45.80	45.60	-8	13,686	-0.06%
2019/05/03	3	46.15	0	0.00	46.15	3	13,628	0.02%
2019/05/02	1.1	46.21	1	46.00	46.40	0.1	13,506	0.00%
2019/04/30	1	45.45	4	45.83	45.60	-3	13,422	-0.02%
2019/04/29	0	0.00	2	45.48	45.70	-2	13,422	-0.01%
2019/04/26	0	0.00	1	45.25	45.50	-1	13,449	-0.01%
2019/04/25	2	45.15	0	0.00	45.20	2	13,629	0.01%
2019/04/24	1	45.35	0	0.00	45.40	1	13,919	0.01%
2019/04/23	0	0.00	6	45.12	45.35	-6	14,182	-0.04%
2019/04/22	2	45.33	1	45.30	45.25	1	14,494	0.01%
2019/04/19	1	45.30	0	0.00	45.20	1	14,744	0.01%
2019/04/18	5	44.85	1	44.95	45.00	4	14,768	0.03%
2019/04/17	0	0.00	1	45.30	45.20	-1	14,610	-0.01%
2019/04/16	9	45.09	0	0.00	45.30	9	14,477	0.06%
2019/04/12	1	45.65	0	0.00	45.70	1	14,335	0.01%
2019/04/11	0	0.00	3	45.93	45.55	-3	14,325	-0.02%
2019/04/10	1	45.45	0	0.00	45.50	1	14,249	0.01%
2019/04/08	2	45.55	2	45.35	45.35	0	14,074	0.00%
2019/04/02	0	0.00	5	45.95	46.00	-5	13,773	-0.04%
2019/03/29	0	0.00	16	45.12	46.00	-16	13,562	-0.12%
2019/03/28	5	44.70	0	0.00	45.10	5	13,404	0.04%
2019/03/27	7	45.00	1	45.05	44.95	6	13,331	0.05%
2019/03/26	4	45.61	0	0.00	45.50	4	13,224	0.03%
2019/03/25	7	45.67	0	0.00	45.55	7	13,349	0.05%
2019/03/22	17	46.76	0	0.00	46.40	17	13,166	0.13%
2019/03/21	1	46.80	5	46.90	46.90	-4	13,054	-0.03%
2019/03/20	2	46.95	3	47.28	47.15	-1	13,050	-0.01%
2019/03/19	0	0.00	2	46.95	46.95	-2	12,850	-0.02%
2019/03/13	3	45.27	0	0.00	45.25	3	12,434	0.02%
2019/03/08	2	44.70	0	0.00	44.70	2	12,490	0.02%
2019/03/07	0	0.00	5	45.05	45.10	-5	12,623	-0.04%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/04	2	44.85	1	44.90	45.15	1	12,921	0.01%
2019/02/27	1	45.35	1	45.50	45.50	0	12,758	0.00%
2019/02/26	0	0.00	1	45.50	45.45	-1	12,558	-0.01%
2019/02/25	0	0.00	1	45.20	45.30	-1	12,239	-0.01%
2019/02/22	1	44.95	2	45.03	45.00	-1	12,147	-0.01%
2019/02/21	3	45.03	0	0.00	45.10	3	12,083	0.02%
2019/02/20	0	0.00	11	44.96	45.05	-11	12,003	-0.09%
2019/02/19	0	0.00	1	44.85	44.85	-1	11,846	-0.01%
2019/02/18	2	44.70	0	0.00	44.75	2	11,801	0.02%
2019/02/15	3	44.60	0	0.00	44.40	3	11,767	0.03%
2019/02/14	2	44.85	5	44.70	44.50	-3	11,660	-0.03%
2019/02/13	3	44.45	31	44.65	44.60	-28	11,458	-0.24%
2019/02/12	31	44.30	0	0.00	44.30	31	11,447	0.27%
2019/02/11	1	44.25	1	44.30	44.15	0	11,317	0.00%
2019/01/30	7	44.58	1	44.55	44.55	6	11,181	0.05%
2019/01/29	1	44.65	3	44.70	44.75	-2	11,121	-0.02%
2019/01/28	0	0.00	2	44.45	44.60	-2	10,954	-0.02%
2019/01/25	1	43.85	0	0.00	44.00	1	10,827	0.01%
2019/01/24	1	44.20	0	0.00	44.05	1	10,643	0.01%
2019/01/23	2	44.23	1	44.25	44.30	1	10,634	0.01%
2019/01/22	4	44.29	1	44.10	44.25	3	10,710	0.03%
2019/01/21	19	44.27	1	44.30	44.30	18	10,736	0.17%
2019/01/18	17	44.09	1	44.20	44.15	16	10,904	0.15%
2019/01/17	3	44.05	1	44.20	44.05	2	11,002	0.02%
2019/01/16	6	44.09	1	44.00	44.00	5	10,922	0.05%
2019/01/15	8	44.66	6	44.50	44.60	2	10,614	0.02%
2019/01/14	5	44.96	1	45.00	45.00	4	10,342	0.04%
2019/01/11	42	46.57	1	46.00	45.95	41	10,140	0.40%
2019/01/10	60	46.65	0	0.00	46.90	60	9,958	0.60%
2019/01/09	1	47.05	2	46.83	47.05	-1	10,011	-0.01%
2019/01/07	0	0.00	1	45.95	45.95	-1	10,273	-0.01%
2019/01/04	4	45.16	1	45.30	45.30	3	10,445	0.03%
2019/01/03	2	45.75	1	46.15	45.80	1	10,903	0.01%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/25	1	46.50	1	46.50	46.50	0	11,742	0.00%
2018/12/24	1	46.50	2	46.63	46.85	-1	11,927	-0.01%
2018/12/18	4	47.05	3	47.05	47.05	1	12,666	0.01%
2018/12/12	0	0.00	1	47.70	47.55	-1	13,095	-0.01%
2018/12/11	2	47.28	1	47.25	47.25	1	13,061	0.01%
2018/12/10	11	47.55	1	47.50	47.50	10	12,977	0.08%
2018/12/07	1	47.90	0	0.00	48.00	1	12,947	0.01%
2018/12/06	3	48.00	1	48.00	48.00	2	12,897	0.02%
2018/12/05	3.5	48.36	0	0.00	48.35	3.5	12,874	0.03%
2018/12/04	6	48.53	0	0.00	48.75	6	12,872	0.05%
2018/12/03	1	49.10	1	49.30	49.15	0	12,840	0.00%
2018/11/30	1	48.95	0	0.00	48.80	1	12,724	0.01%
2018/11/29	6	48.78	0	0.00	48.60	6	12,537	0.05%
2018/11/28	3	48.85	0	0.00	48.85	3	12,400	0.02%
2018/11/26	0.2	49.90	0	0.00	49.90	0.2	12,278	0.00%
2018/11/21	0.5	50.40	1	50.50	50.70	-0.5	12,268	0.00%
2018/11/20	1	50.90	1	51.00	50.50	0	12,327	0.00%
2018/11/19	0.5	51.10	0	0.00	51.50	0.5	12,437	0.00%
2018/11/15	2.9	50.84	5	50.94	51.10	-2.1	12,432	-0.02%
2018/11/14	0.6	50.90	0	0.00	51.20	0.6	12,470	0.00%
2018/11/08	1	50.50	2	50.85	50.90	-1	12,772	-0.01%
2018/11/07	1	49.85	2	50.10	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	10	49.65	49.80	-10	12,719	-0.08%
2018/10/31	5	48.20	5	48.45	48.45	0	12,664	0.00%
2018/10/30	0	0.00	1	47.60	47.50	-1	12,580	-0.01%
2018/10/26	13	46.72	0	0.00	47.10	13	12,485	0.10%
2018/10/25	7	48.36	6	48.75	48.00	1	12,226	0.01%
2018/10/24	2	49.00	2	49.40	49.15	0	12,250	0.00%
2018/10/23	2	49.50	2	49.60	49.55	0	12,184	0.00%
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/12	6	49.15	7	49.61	50.10	-1	12,013	-0.01%
2018/10/11	7	49.73	6	49.95	49.65	1	11,865	0.01%
2018/10/09	1	51.60	0	0.00	51.50	1	11,377	0.01%
2018/10/08	0	0.00	1	51.40	51.60	-1	11,184	-0.01%
2018/10/05	1	50.30	0	0.00	50.90	1	11,086	0.01%
2018/10/04	5	51.50	0	0.00	51.60	5	10,810	0.05%
2018/10/01	0	0.00	5	52.50	52.50	-5	10,512	-0.05%
2018/09/28	0	0.00	1	51.60	51.80	-1	10,484	-0.01%
2018/09/25	0	0.00	6	51.40	51.10	-6	10,326	-0.06%
2018/09/21	5	51.40	5	51.00	51.10	0	10,288	0.00%
2018/09/20	2	50.50	0	0.00	50.40	2	9,862	0.02%
2018/09/19	0	0.00	30	50.10	50.30	-30	9,754	-0.31%
2018/09/17	0	0.00	1	50.10	50.00	-1	10,140	-0.01%
2018/09/11	1	49.55	0	0.00	49.80	1	11,015	0.01%
2018/09/05	4	50.30	0	0.00	50.20	4	11,510	0.03%
2018/09/04	0	0.00	5	50.90	50.90	-5	11,548	-0.04%
2018/09/03	5	50.40	0	0.00	50.60	5	11,551	0.04%
2018/08/31	0	0.00	2	50.50	50.90	-2	11,622	-0.02%
2018/08/28	30	50.70	0	0.00	50.80	30	11,740	0.26%
2018/08/27	1	50.20	31	50.52	50.70	-30	11,774	-0.25%
2018/08/24	8	49.73	0	0.00	49.85	8	11,640	0.07%
2018/08/23	1	50.00	0	0.00	50.10	1	11,918	0.01%
2018/08/22	1	50.00	1	50.10	50.10	0	12,211	0.00%
2018/08/17	1	49.75	1	49.85	49.90	0	12,024	0.00%
2018/08/16	6	49.73	1	49.75	49.70	5	11,979	0.04%
2018/08/14	2	50.30	1	50.30	50.30	1	12,078	0.01%
2018/08/13	16	50.16	4	50.20	50.10	12	12,264	0.10%
2018/08/10	4	50.98	3	50.90	50.90	1	12,319	0.01%
2018/08/08	2	50.85	0	0.00	50.70	2	12,640	0.02%
2018/08/06	1	50.80	1	50.40	50.40	0	12,831	0.00%
2018/08/03	0	0.00	11	50.60	50.80	-11	13,049	-0.08%
2018/08/02	2	50.35	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	5	51.00	51.00	-5	13,112	-0.04%
2018/07/31	4	50.70	6	50.78	50.70	-2	13,175	-0.02%
2018/07/26	1	50.30	5	50.30	50.30	-4	13,168	-0.03%
2018/07/25	6	50.33	1	50.20	50.20	5	13,156	0.04%
2018/07/24	21	50.30	0	0.00	50.30	21	13,149	0.16%
2018/07/20	0	0.00	0	50.90	51.00	0	13,127	0.00%
2018/07/03	6	50.42	2	50.15	50.00	4	13,638	0.03%
2018/07/02	5	50.70	0	0.00	50.30	5	13,535	0.04%
2018/06/28	0	0.00	6	50.88	50.50	-6	13,314	-0.05%
2018/06/26	1	51.00	0	0.00	50.90	1	13,056	0.01%
2018/06/25	1	53.50	111	53.50	53.20	-110	12,832	-0.86%	大賣/鉅額交易
2018/06/21	3	53.93	2	54.15	53.90	1	12,476	0.01%
2018/06/20	0	0.00	3	53.63	53.70	-3	12,714	-0.02%
2018/06/19	2	53.40	2	53.25	53.00	0	12,672	0.00%
2018/06/15	0	0.00	1	53.70	53.70	-1	12,431	-0.01%
2018/06/14	7	53.29	0	0.00	52.90	7	12,213	0.06%
2018/06/13	0	0.00	5	53.80	54.00	-5	12,056	-0.04%
2018/06/12	5	53.40	0	0.00	53.50	5	12,349	0.04%
2018/06/11	1	53.50	1	53.60	53.70	0	12,305	0.00%
2018/06/08	2	53.70	1	53.80	53.80	1	12,317	0.01%
2018/06/07	1	53.30	8	53.55	54.00	-7	12,354	-0.06%
2018/06/06	2	53.20	5	53.38	53.30	-3	12,473	-0.02%
2018/06/05	3	52.70	1	52.80	53.00	2	12,369	0.02%
2018/05/30	4	51.78	0	0.00	51.20	4	12,242	0.03%
2018/05/25	0	0.00	3	53.33	53.10	-3	12,581	-0.02%
2018/05/24	0	0.00	15	53.47	53.50	-15	12,646	-0.12%
2018/05/17	0	0.00	9	52.61	52.50	-9	12,527	-0.07%
2018/05/16	2.5	52.14	9	52.12	52.20	-6.5	12,388	-0.05%
2018/05/14	1	51.80	0	0.00	51.80	1	12,756	0.01%
2018/05/11	13	51.42	5	51.76	51.80	8	12,840	0.06%
2018/05/10	0	0.00	20	51.00	51.00	-20	12,734	-0.16%
2018/05/09	2	50.70	0	0.00	50.70	2	12,756	0.02%
2018/05/04	10	50.20	0	0.00	50.10	10	12,970	0.08%
2018/05/03	2	50.60	0	0.00	50.40	2	12,844	0.02%
2018/04/27	3	50.73	2	50.60	50.80	1	13,174	0.01%
2018/04/26	0	0.00	10	50.40	50.50	-10	13,220	-0.08%
2018/04/25	0	0.00	20	50.00	50.30	-20	13,266	-0.15%
2018/04/24	0	0.00	30	50.23	50.20	-30	13,388	-0.22%
2018/04/23	2	50.20	10	50.40	50.20	-8	13,527	-0.06%
2018/04/20	0	0.00	1	50.30	50.40	-1	13,801	-0.01%
2018/04/19	0	0.00	2	50.30	50.60	-2	14,009	-0.01%
2018/04/18	0	0.00	3	50.20	50.00	-3	14,012	-0.02%
2018/04/17	20	49.90	10	50.20	49.95	10	14,128	0.07%
2018/04/11	13	51.43	17	51.44	51.00	-4	14,669	-0.03%
2018/04/10	0	0.00	7	50.83	51.00	-7	14,659	-0.05%
2018/04/03	0	0.00	2	49.90	49.90	-2	14,590	-0.01%
2018/04/02	2	50.10	5	50.16	50.10	-3	14,519	-0.02%
2018/03/31	2	50.40	2	50.10	50.20	0	14,579	0.00%
2018/03/29	10	50.10	0	0.00	50.10	10	14,706	0.07%
2018/03/27	10	50.50	0	0.00	50.70	10	14,619	0.07%
2018/03/26	4	50.23	1	50.40	50.40	3	14,557	0.02%
2018/03/23	14	50.41	0	0.00	50.30	14	14,657	0.10%
2018/03/22	6	51.58	1	51.80	51.80	5	14,418	0.03%
2018/03/21	0	0.00	2	51.80	51.50	-2	14,331	-0.01%
2018/03/20	10	51.30	0	0.00	51.70	10	14,382	0.07%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	0.1	51.50	0	0.00	51.70	0.1	14,383	0.00%
2018/03/13	2	51.40	0	0.00	51.60	2	14,188	0.01%
2018/03/12	0	0.00	7.3	51.66	51.80	-7.3	14,194	-0.05%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	1	50.30	0	0.00	50.30	1	14,758	0.01%
2018/03/05	4	50.10	0	0.00	50.10	4	15,600	0.03%
2018/03/02	1	51.00	0	0.00	50.80	1	15,494	0.01%
2018/03/01	2	51.60	0	0.00	52.20	2	15,358	0.01%
2018/02/26	0	0.00	10	52.50	52.20	-10	15,360	-0.07%
2018/02/21	0	0.00	3	51.73	51.90	-3	16,922	-0.02%
2018/02/07	4	50.70	2	50.70	50.20	2	16,574	0.01%
2018/02/06	59	49.30	46.7	49.78	49.20	12.3	16,301	0.08%
2018/02/05	7	52.10	0	0.00	52.10	7	15,858	0.04%
2018/02/01	30	53.68	0	0.00	54.00	30	15,579	0.19%
2018/01/31	5	52.90	0	0.00	54.20	5	15,496	0.03%
2018/01/29	10	53.50	0	0.00	54.00	10	15,380	0.07%
2018/01/26	0	0.00	48	53.10	53.20	-48	15,407	-0.31%
2018/01/24	1	52.80	0	0.00	52.80	1	15,373	0.01%
2018/01/23	1	53.70	0	0.00	54.00	1	15,235	0.01%
2018/01/19	1	53.70	1	53.70	53.90	0	15,384	0.00%
2018/01/17	30	54.20	0	0.00	54.20	30	15,074	0.20%
2018/01/16	240	54.90	0	0.00	54.80	240	14,907	1.61%	大買/鉅額交易
2018/01/15	1	54.30	33	54.20	54.10	-32	14,546	-0.22%
2018/01/12	1	53.20	1	53.10	53.20	0	14,299	0.00%
2018/01/11	0	0.00	5	52.80	53.00	-5	14,227	-0.04%
2018/01/10	5	52.96	55	53.20	53.00	-50	14,236	-0.35%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/08	2	52.20	114	52.36	52.50	-112	13,984	-0.80%	大賣/鉅額交易
2018/01/05	17	51.81	111	52.19	52.20	-94	13,900	-0.68%	大賣/
2018/01/04	4	51.70	4	51.78	51.90	0	13,779	0.00%
2018/01/03	26	51.44	149	51.60	51.50	-123	13,865	-0.89%	大賣/鉅額交易
2018/01/02	1	50.90	8	51.00	51.00	-7	13,535	-0.05%