富邦金 (2881)-群益金鼎-天母券商分點個股進出

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
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608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－群益金鼎-天母券商分點個股進出

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

群益金鼎-天母券商分點個股進出
群益金鼎-天母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
2024/11/21	2.1	89.30	0	0.00	89.30	2.1	19,779	0.01%
2024/11/19	1.1	89.70	0	0.00	91.40	1.1	19,195	0.01%
2024/11/18	1.1	89.61	0.1	91.20	89.80	1	19,010	0.01%
2024/11/15	0	0.00	5	92.00	91.00	-5	18,924	-0.03%
2024/11/14	2.2	90.20	0	0.00	90.30	2.2	19,385	0.01%
2024/11/13	2.4	91.09	0	0.00	91.00	2.4	19,364	0.01%
2024/11/12	0.1	92.00	0	0.00	91.70	0.1	19,422	0.00%
2024/11/08	0	0.00	1.4	92.51	92.90	-1.4	19,387	-0.01%
2024/11/07	7	92.19	0	0.00	92.20	7	19,670	0.04%
2024/11/06	0	0.00	0.1	92.00	91.40	-0.1	19,744	0.00%
2024/11/05	0	0.00	10.5	91.90	92.30	-10.5	19,929	-0.05%
2024/11/04	0.1	91.65	0.1	91.90	92.30	0	20,306	0.00%
2024/11/01	0.1	89.60	0	0.00	90.40	0.1	20,761	0.00%
2024/10/30	0.2	91.20	0	0.00	90.80	0.2	20,654	0.00%
2024/10/29	0.4	91.00	0	0.00	91.60	0.4	20,802	0.00%
2024/10/25	0	0.00	1	92.00	92.20	-1	20,996	0.00%
2024/10/24	1	91.30	0	0.00	91.30	1	21,308	0.00%
2024/10/22	0	0.00	25.1	92.65	93.30	-25.1	21,571	-0.12%
2024/10/21	16.1	91.43	0	0.00	90.90	16.1	21,814	0.07%
2024/10/18	0.4	93.00	22.3	93.25	93.20	-22	22,227	-0.10%
2024/10/14	0	0.00	2	90.50	90.50	-2	22,995	-0.01%
2024/10/11	0	0.00	1	90.30	90.70	-1	23,459	0.00%
2024/10/09	0	0.00	0.6	90.69	90.60	-0.6	24,140	0.00%
2024/10/07	0	0.00	0.1	91.00	91.10	-0.1	24,614	0.00%
2024/09/27	2.1	91.45	25	91.20	91.30	-23	25,011	-0.09%
2024/09/26	0	0.00	20	93.70	93.00	-20	25,013	-0.08%
2024/09/24	0	0.00	2	91.45	92.60	-2	25,081	-0.01%
2024/09/23	0	0.00	2	90.85	91.90	-2	24,959	-0.01%
2024/09/20	0	0.00	5	90.04	90.80	-5	24,779	-0.02%
2024/09/19	2	88.80	0	0.00	89.30	2	24,364	0.01%
2024/09/18	0	0.00	0.1	87.20	87.10	-0.1	24,275	0.00%
2024/09/12	2	86.20	0	0.00	85.80	2	24,581	0.01%
2024/09/11	0.3	85.74	0	0.00	85.50	0.3	24,518	0.00%
2024/09/10	1.3	86.60	3.1	87.28	86.40	-1.9	24,405	-0.01%
2024/09/09	9.1	85.86	0	0.00	86.00	9.1	24,202	0.04%
2024/09/05	0.2	92.20	0	0.00	92.30	0.2	23,891	0.00%
2024/09/04	10	91.10	0	0.00	90.50	10	23,916	0.04%
2024/09/02	0	0.00	11.1	93.79	94.00	-11.1	23,793	-0.05%
2024/08/30	10	92.20	0	0.00	91.90	10	23,527	0.04%
2024/08/27	0	0.00	2	92.00	92.20	-2	23,547	-0.01%
2024/08/26	100	91.90	147	91.55	91.90	-47	23,570	-0.20%	大賣/
2024/08/23	0	0.00	15.2	88.67	89.00	-15.2	23,443	-0.06%
2024/08/22	1.2	87.83	0.1	88.10	88.10	1	23,449	0.00%
2024/08/21	0	0.00	15	89.37	89.20	-15	23,410	-0.06%
2024/08/20	0.2	88.72	31	89.21	88.80	-30.8	23,578	-0.13%
2024/08/19	2.1	90.22	5	90.00	90.00	-2.9	23,460	-0.01%
2024/08/16	10	92.00	44.3	91.67	92.40	-34.3	23,206	-0.15%
2024/08/14	10	89.50	10.2	89.42	89.30	-0.2	22,604	0.00%
2024/08/12	5	87.70	2.3	87.21	86.80	2.7	23,115	0.01%
2024/08/09	0.2	86.10	1.1	85.81	86.00	-0.9	23,645	0.00%
2024/08/08	1	82.90	2	83.50	83.10	-1	23,424	0.00%
2024/08/07	0	0.00	0.1	82.30	82.60	-0.1	23,402	0.00%
2024/08/05	2.1	80.81	11.1	81.25	79.00	-9	23,480	-0.04%
2024/08/02	2.2	86.01	0.1	86.80	86.90	2.1	22,894	0.01%
2024/08/01	3	88.20	0	0.00	88.20	3	22,777	0.01%
2024/07/31	0	0.00	3	88.87	88.20	-3	22,727	-0.01%
2024/07/30	2.1	86.10	0.1	86.40	86.50	2.1	22,520	0.01%
2024/07/29	0	0.00	19.5	87.46	87.20	-19.5	22,530	-0.09%
2024/07/26	0	0.00	0.2	85.00	84.90	-0.2	22,333	0.00%
2024/07/23	0	0.00	5.1	85.20	85.50	-5.1	22,420	-0.02%
2024/07/22	0.2	83.75	0.1	83.70	82.60	0.1	22,386	0.00%
2024/07/19	8.5	86.06	16	86.76	86.10	-7.5	21,848	-0.03%
2024/07/18	0	0.00	1.5	89.96	89.90	-1.5	21,122	-0.01%
2024/07/17	0.5	91.00	0.2	91.20	91.00	0.4	20,524	0.00%
2024/07/16	1.1	91.29	0.3	91.30	91.70	0.7	20,248	0.00%
2024/07/12	0.1	92.00	5	93.00	91.90	-4.9	20,058	-0.02%
2024/07/11	1	92.50	33.4	91.75	92.40	-32.4	19,740	-0.16%
2024/07/10	1.3	89.08	21.2	89.88	89.10	-19.9	19,336	-0.10%
2024/07/09	0	85.90	0.6	86.10	86.00	-0.5	18,931	0.00%
2024/07/08	0.3	85.80	21	85.96	86.00	-20.7	18,906	-0.11%
2024/07/05	0	0.00	24	84.68	84.90	-24	18,872	-0.13%
2024/07/04	0.3	83.57	1.1	83.85	83.70	-0.9	18,683	0.00%
2024/07/03	0	0.00	31	82.21	83.30	-31	18,577	-0.17%
2024/07/02	0	0.00	11	81.11	81.00	-11	18,231	-0.06%
2024/07/01	0	79.50	8	80.44	80.40	-8	18,105	-0.04%
2024/06/28	0	0.00	7.9	79.51	79.30	-7.9	17,915	-0.04%
2024/06/27	0	0.00	4	77.90	78.40	-4	17,595	-0.02%
2024/06/25	0	0.00	15	77.81	78.50	-15	17,452	-0.09%
2024/06/21	0	0.00	3	78.00	78.30	-3	17,199	-0.02%
2024/06/20	0	0.00	1	78.00	78.00	-1	17,088	-0.01%
2024/06/19	3	77.90	2.3	77.74	77.80	0.8	17,157	0.00%
2024/06/18	0	0.00	2.1	76.31	77.00	-2.1	17,177	-0.01%
2024/06/17	0.3	76.10	0	0.00	76.00	0.3	17,240	0.00%
2024/06/13	0.1	76.00	0	0.00	76.20	0.1	17,306	0.00%
2024/06/12	0	0.00	10	76.00	76.00	-10	17,691	-0.06%
2024/06/11	0	0.00	1	77.30	77.30	-1	17,840	-0.01%
2024/06/07	12	75.83	1	75.90	76.00	11	17,717	0.06%
2024/06/04	0.1	73.20	0	0.00	73.60	0.1	17,719	0.00%
2024/05/29	3	72.70	0	0.00	72.40	3	17,207	0.02%
2024/05/28	0	0.00	0.2	74.00	73.80	-0.2	17,000	0.00%
2024/05/23	13	72.50	0	0.00	72.50	13	16,972	0.08%
2024/05/22	2	73.00	0	0.00	73.50	2	16,921	0.01%
2024/05/21	1	72.70	0	0.00	72.90	1	16,866	0.01%
2024/05/17	0	0.00	17	74.72	74.60	-17	16,753	-0.10%
2024/05/16	0.1	73.70	20.5	75.69	73.90	-20.4	16,559	-0.12%
2024/05/15	0.1	73.50	16.1	73.30	73.80	-16.1	16,076	-0.10%
2024/05/10	0	0.00	1.6	71.50	71.80	-1.6	15,359	-0.01%
2024/04/30	0	0.00	3	69.23	69.10	-3	14,584	-0.02%
2024/04/29	0	0.00	2	69.20	69.40	-2	14,502	-0.01%
2024/04/26	1	67.30	7	68.00	67.60	-6	14,280	-0.04%
2024/04/24	0	0.00	1	67.20	66.80	-1	14,297	-0.01%
2024/04/22	3.1	65.71	20	66.00	66.20	-16.9	14,818	-0.11%
2024/04/19	6	64.93	2	65.30	65.00	4	14,682	0.03%
2024/04/18	3	66.70	1	66.20	66.30	2	14,312	0.01%
2024/04/17	4	65.78	0	0.00	66.00	4	14,158	0.03%
2024/04/16	6.1	65.64	0	0.00	65.70	6.1	14,009	0.04%
2024/04/11	0.2	68.50	1	68.50	68.40	-0.8	13,737	-0.01%
2024/04/09	0	0.00	3	69.90	70.00	-3	13,590	-0.02%
2024/04/08	1	68.60	0	0.00	68.70	1	13,482	0.01%
2024/04/03	10	68.80	0	0.00	68.60	10	13,479	0.07%
2024/04/02	0	69.40	0	0.00	69.50	0	13,362	0.00%
2024/03/28	1.1	69.31	0	0.00	69.30	1.1	13,306	0.01%
2024/03/27	10	69.40	0	0.00	69.80	10	13,244	0.08%
2024/03/26	0	0.00	2	69.30	69.60	-2	13,283	-0.02%
2024/03/25	10	69.20	153	69.20	69.00	-143	13,373	-1.07%	大賣/鉅額交易
2024/03/21	0	0.00	6.1	70.35	70.70	-6.1	13,122	-0.05%
2024/03/20	5	70.30	0	0.00	69.60	5	13,290	0.04%
2024/03/19	0	0.00	1	69.60	69.80	-1	13,945	-0.01%
2024/03/15	5.8	69.53	5	69.60	69.60	0.8	13,747	0.01%
2024/03/14	5	70.46	6	70.58	70.70	-1	13,274	-0.01%
2024/03/13	0	0.00	2	69.70	69.90	-2	13,016	-0.02%
2024/03/12	2	69.50	1	69.60	69.70	1	13,025	0.01%
2024/03/11	0	0.00	7	69.64	69.20	-7	12,911	-0.05%
2024/03/08	0	0.00	8	68.69	69.20	-8	12,838	-0.06%
2024/03/07	5	67.60	3	67.77	68.10	2	12,575	0.02%
2024/03/06	0	0.00	7.5	67.47	67.30	-7.5	12,463	-0.06%
2024/02/29	0	0.00	4	66.80	68.00	-4	12,846	-0.03%
2024/02/27	20	67.27	2	67.00	66.90	18	12,588	0.14%
2024/02/23	0	0.00	5	66.70	66.60	-5	12,538	-0.04%
2024/02/22	0	0.00	1	66.30	66.50	-1	12,925	-0.01%
2024/02/19	2	65.90	2	66.30	66.10	0	13,089	0.00%
2024/02/16	0	0.00	26	65.75	65.90	-26	13,316	-0.20%
2024/02/05	2	64.70	118	64.90	64.70	-116	12,987	-0.89%	大賣/鉅額交易
2024/02/02	0	0.00	33	64.77	64.90	-33	12,851	-0.26%
2024/02/01	1	64.60	30	64.68	64.80	-29	12,788	-0.23%
2024/01/31	0	0.00	10	64.40	64.50	-10	12,743	-0.08%
2024/01/30	0	0.00	30	64.70	64.30	-30	12,664	-0.24%
2024/01/26	0	0.00	1	64.90	64.80	-1	12,633	-0.01%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	22	64.49	64.40	-22	12,680	-0.17%
2024/01/23	0	0.00	22.1	63.70	63.90	-22.1	12,652	-0.17%
2024/01/22	0	0.00	0.2	63.50	63.20	-0.2	12,692	0.00%
2024/01/19	0.1	62.80	0.1	63.00	63.00	0	12,624	0.00%
2024/01/18	0.1	62.50	0	0.00	62.30	0.1	12,575	0.00%
2024/01/17	2.3	62.80	0	0.00	62.30	2.3	12,378	0.02%
2024/01/16	3	63.60	0	0.00	63.20	3	12,011	0.02%
2024/01/12	0.4	64.00	0	0.00	64.10	0.4	12,266	0.00%
2024/01/11	0	0.00	0.1	64.00	63.90	-0.1	12,340	0.00%
2024/01/10	0.3	63.90	0	0.00	64.00	0.3	12,641	0.00%
2024/01/09	0.2	64.00	0	0.00	64.00	0.2	12,669	0.00%
2024/01/08	0.8	64.00	0.1	64.60	64.10	0.7	12,707	0.01%
2024/01/05	0.4	63.50	0	0.00	63.20	0.4	12,586	0.00%
2024/01/04	0	0.00	0.2	63.65	63.50	-0.2	12,612	0.00%
2024/01/03	0.1	63.70	10	63.60	63.70	-9.9	12,742	-0.08%
2024/01/02	0.2	64.35	0	0.00	64.60	0.2	12,604	0.00%
2023/12/29	0	64.50	0	64.60	64.80	0	12,693	0.00%
2023/12/27	0	0.00	0.1	64.40	64.60	-0.1	12,812	0.00%
2023/12/26	10	63.70	0	64.20	64.30	10	12,796	0.08%
2023/12/22	0.1	63.50	0	0.00	63.50	0.1	12,920	0.00%
2023/12/20	0.1	63.90	0	0.00	63.60	0.1	13,042	0.00%
2023/12/19	2.1	63.80	0	0.00	63.90	2.1	13,026	0.02%
2023/12/14	0	0.00	11.3	65.08	65.20	-11.3	12,662	-0.09%
2023/12/13	0	63.00	0.2	62.90	62.90	-0.1	11,823	0.00%
2023/12/12	0.1	62.90	1	62.80	63.10	-1	11,987	-0.01%
2023/12/11	0.2	62.93	0.2	62.90	62.90	0	11,981	0.00%
2023/12/08	0	0.00	2.2	63.39	63.20	-2.2	11,956	-0.02%
2023/12/07	4.6	62.98	0	0.00	63.20	4.6	11,888	0.04%
2023/12/06	2	63.80	0	0.00	63.80	2	11,678	0.02%
2023/12/05	1	63.90	51.1	63.90	64.10	-50.1	11,639	-0.43%
2023/12/04	1	64.40	0	0.00	64.40	1	11,562	0.01%
2023/12/01	0.1	63.80	0	0.00	63.80	0.1	11,614	0.00%
2023/11/30	0	63.90	0	0.00	64.40	0	11,635	0.00%
2023/11/28	0	63.90	0	0.00	63.90	0	11,377	0.00%
2023/11/27	0.1	64.20	0.5	63.50	63.50	-0.5	11,505	0.00%
2023/11/24	0	0.00	0.1	63.80	63.90	-0.1	11,496	0.00%
2023/11/22	5	64.60	0	0.00	64.60	5	11,573	0.04%
2023/11/21	0.3	64.50	3	64.43	64.90	-2.8	11,556	-0.02%
2023/11/15	0.1	62.00	2	62.50	62.70	-1.9	10,849	-0.02%
2023/11/14	0	0.00	0.6	61.70	61.70	-0.6	10,586	-0.01%
2023/11/08	0	0.00	0.1	61.40	61.70	-0.1	11,345	0.00%
2023/11/06	0	0.00	9.3	61.60	61.50	-9.3	11,533	-0.08%
2023/10/30	7	59.77	0	0.00	59.80	7	11,953	0.06%
2023/10/26	0.1	59.90	0.1	59.90	59.60	-0.1	12,483	0.00%
2023/10/25	0	0.00	0.1	60.20	60.00	-0.1	12,502	0.00%
2023/10/24	1.1	59.71	0.2	59.90	59.90	0.9	12,831	0.01%
2023/10/23	0.4	59.87	0	0.00	59.90	0.4	12,972	0.00%
2023/10/18	1	61.00	0	0.00	61.40	1	12,692	0.01%
2023/10/17	0	0.00	0.3	61.40	61.30	-0.3	12,598	0.00%
2023/10/16	0	60.90	0	0.00	61.00	0	13,008	0.00%
2023/10/05	0	0.00	1.3	60.04	60.50	-1.3	14,091	-0.01%
2023/10/04	0.3	60.00	0.1	60.00	59.70	0.2	14,204	0.00%
2023/10/03	2.1	60.36	0	0.00	60.50	2.1	14,058	0.01%
2023/09/27	2	60.50	0.3	60.70	60.60	1.8	14,373	0.01%
2023/09/26	2.5	60.74	1.1	60.62	60.60	1.4	14,355	0.01%
2023/09/25	0.1	61.20	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	0	0.00	3	61.30	61.00	-3	14,276	-0.02%
2023/09/20	10	62.30	0	0.00	62.10	10	14,145	0.07%
2023/09/14	10	62.80	0	0.00	62.90	10	14,131	0.07%
2023/09/13	0	0.00	0	62.40	62.40	0	14,265	0.00%
2023/09/08	5	61.50	0	0.00	61.80	5	14,636	0.03%
2023/09/06	0	0.00	3	61.40	61.40	-3	14,932	-0.02%
2023/09/05	3	61.80	0	0.00	61.80	3	14,867	0.02%
2023/09/01	0	0.00	0.1	64.60	64.80	-0.1	15,252	0.00%
2023/08/30	0	0.00	2	64.55	64.50	-2	15,332	-0.01%
2023/08/29	5	64.30	0	0.00	64.40	5	15,360	0.03%
2023/08/22	0	62.90	1	62.70	62.80	-1	15,989	-0.01%
2023/08/18	2	62.30	0	0.00	62.40	2	16,100	0.01%
2023/08/16	1	62.60	0	0.00	62.50	1	16,093	0.01%
2023/08/15	0	63.60	0	0.00	63.50	0	16,282	0.00%
2023/08/02	0	0.00	5	65.08	65.10	-5	16,297	-0.03%
2023/07/31	0	0.00	1	66.20	65.50	-1	15,665	-0.01%
2023/07/28	0	0.00	2	65.50	65.40	-2	15,362	-0.01%
2023/07/27	1	65.10	0	0.00	65.50	1	15,296	0.01%
2023/07/24	1	62.70	0	0.00	62.60	1	15,005	0.01%
2023/07/19	1	65.80	2	65.25	64.80	-1	14,630	-0.01%
2023/07/18	10	65.70	5	65.50	65.60	5	14,191	0.04%
2023/07/17	0	0.00	0	64.60	65.00	0	13,720	0.00%
2023/07/13	3	62.00	0	0.00	61.70	3	13,027	0.02%
2023/07/12	3.1	61.73	0.3	61.57	62.00	2.8	12,912	0.02%
2023/07/11	0	0.00	1.2	61.50	61.40	-1.2	12,824	-0.01%
2023/07/10	0	0.00	2	60.60	60.20	-2	12,675	-0.02%
2023/07/07	2.3	59.92	0	0.00	60.00	2.3	12,651	0.02%
2023/07/06	3.1	60.21	0	0.00	60.30	3.1	12,548	0.02%
2023/07/04	1.2	60.94	0	0.00	60.90	1.2	12,220	0.01%
2023/06/30	1	60.90	0	0.00	60.80	1	12,278	0.01%
2023/06/28	0	0.00	1	61.20	61.40	-1	12,081	-0.01%
2023/06/27	0	0.00	45	60.74	60.60	-45	12,038	-0.37%
2023/06/26	0	0.00	1	60.80	60.80	-1	11,997	-0.01%
2023/06/19	5	60.90	0	0.00	61.30	5	12,081	0.04%
2023/06/16	0	0.00	2	61.40	61.10	-2	12,007	-0.02%
2023/06/15	1	61.50	0	0.00	61.60	1	11,954	0.01%
2023/06/13	1	61.10	0	0.00	61.10	1	12,343	0.01%
2023/06/12	0	0.00	7	61.34	61.20	-7	12,213	-0.06%
2023/06/09	0.6	61.20	0	0.00	61.20	0.6	12,360	0.00%
2023/06/08	5	61.10	0	0.00	60.80	5	12,494	0.04%
2023/06/06	40	61.68	0	0.00	61.90	40	12,304	0.33%
2023/06/05	2	61.90	5	61.84	61.70	-3	12,299	-0.02%
2023/06/02	0	0.00	5	60.68	60.60	-5	12,012	-0.04%
2023/05/26	0	0.00	2.6	60.31	60.50	-2.6	11,608	-0.02%
2023/05/24	1	61.00	0	0.00	61.40	1	11,565	0.01%
2023/05/22	10	61.70	0	0.00	61.70	10	11,417	0.09%
2023/05/18	0	0.00	3	60.73	61.10	-3	11,160	-0.03%
2023/05/16	0	0.00	0.2	59.50	59.80	-0.2	10,761	0.00%
2023/05/02	1	59.00	0	0.00	58.80	1	11,425	0.01%
2023/04/28	0	0.00	17	58.80	59.00	-17	11,833	-0.14%
2023/04/24	0	0.00	3	57.90	58.10	-3	11,882	-0.03%
2023/04/21	0	0.00	26	57.92	57.90	-26	12,012	-0.22%
2023/04/20	0	0.00	1	57.90	57.90	-1	12,097	-0.01%
2023/04/17	0	0.00	1	58.40	58.50	-1	12,462	-0.01%
2023/04/07	1	56.60	1.1	56.90	56.90	-0.1	12,277	0.00%
2023/04/06	1	56.60	1	56.80	56.80	0	12,256	0.00%
2023/03/31	2	56.80	0	0.00	56.50	2	12,223	0.02%
2023/03/30	2	56.65	1	56.80	56.80	1	12,212	0.01%
2023/03/29	0	0.00	0.5	56.76	56.90	-0.5	12,306	0.00%
2023/03/28	0	0.00	0.2	56.55	56.50	-0.2	12,543	0.00%
2023/03/27	0	0.00	0.3	56.50	56.30	-0.3	12,707	0.00%
2023/03/24	1	56.20	0.2	56.40	56.30	0.8	13,079	0.01%
2023/03/23	1	56.00	1.3	56.51	56.50	-0.3	13,077	0.00%
2023/03/22	3	56.00	0.7	56.09	56.20	2.3	13,097	0.02%
2023/03/21	1	55.60	0.4	55.65	55.30	0.6	13,028	0.00%
2023/03/20	1	55.00	3	55.10	55.00	-2	13,252	-0.01%
2023/03/17	4.1	55.85	1.2	55.90	55.50	2.9	13,148	0.02%
2023/03/16	2.4	55.24	0.2	55.50	55.10	2.2	13,023	0.02%
2023/03/15	2.3	56.74	0.3	57.10	56.50	2	12,799	0.02%
2023/03/14	0.5	57.00	0	0.00	56.70	0.5	12,817	0.00%
2023/03/13	1.1	57.61	0	0.00	57.70	1.1	12,695	0.01%
2023/03/10	2.4	58.65	0	0.00	58.30	2.4	12,600	0.02%
2023/03/09	3.1	59.54	0	0.00	59.40	3.1	12,587	0.02%
2023/03/08	0.2	59.65	0	0.00	60.00	0.2	13,017	0.00%
2023/03/03	0	0.00	0.1	59.60	59.50	-0.1	13,565	0.00%
2023/03/02	2	58.90	40	59.20	59.40	-38	13,702	-0.28%
2023/03/01	1.5	59.12	0	0.00	59.00	1.5	13,838	0.01%
2023/02/22	4	59.55	1	59.90	59.90	3	13,657	0.02%
2023/02/21	0	0.00	1	60.20	60.20	-1	13,571	-0.01%
2023/02/20	1.5	60.70	0.7	60.73	60.70	0.8	13,746	0.01%
2023/02/17	0	0.00	2	60.20	60.30	-2	13,818	-0.01%
2023/02/16	0	0.00	0.1	59.80	59.40	-0.1	13,941	0.00%
2023/02/15	1.2	59.95	0	0.00	59.50	1.2	14,446	0.01%
2023/02/14	0	0.00	0.1	60.00	60.10	-0.1	14,414	0.00%
2023/02/13	0	58.90	0	0.00	59.50	0	14,449	0.00%
2023/02/10	2	58.80	0	0.00	58.90	2	14,442	0.01%
2023/02/07	0	0.00	1	59.80	59.40	-1	14,443	-0.01%
2023/02/06	1	59.00	1.2	59.74	59.40	-0.2	14,380	0.00%
2023/02/03	3	59.90	0	0.00	59.80	3	14,258	0.02%
2023/02/02	1	60.10	2	60.20	60.50	-1	14,283	-0.01%
2023/02/01	3	59.73	1	59.90	60.00	2	14,100	0.01%
2023/01/30	0.1	59.80	3	61.20	61.00	-3	13,815	-0.02%
2023/01/13	20	58.90	0	0.00	58.70	20	13,228	0.15%
2023/01/11	0	0.00	1.7	58.16	58.10	-1.7	13,519	-0.01%
2023/01/10	0	0.00	0.1	59.00	59.20	-0.1	13,552	0.00%
2023/01/09	0	0.00	13	59.50	59.60	-13	13,546	-0.10%
2023/01/06	0.2	58.30	10	58.20	58.50	-9.8	13,433	-0.07%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2022/12/30	0	0.00	1.1	56.50	56.30	-1.1	13,759	-0.01%
2022/12/29	0	0.00	20	56.20	56.00	-20	13,846	-0.14%
2022/12/15	0.2	57.40	0	0.00	57.30	0.2	15,307	0.00%
2022/12/12	1	55.60	0	0.00	57.50	1	15,523	0.01%
2022/12/02	0	0.00	4.1	60.40	60.10	-4.1	15,697	-0.03%
2022/12/01	0	0.00	0	60.80	60.40	0	15,818	0.00%
2022/11/30	0	0.00	14.1	60.01	60.80	-14.1	15,651	-0.09%
2022/11/29	0	0.00	1.6	59.29	59.60	-1.6	15,187	-0.01%
2022/11/23	0	0.00	2	57.00	57.10	-2	14,784	-0.01%
2022/11/21	0	0.00	2	55.50	55.50	-2	14,781	-0.01%
2022/11/15	0	0.00	2	55.90	56.40	-2	14,972	-0.01%
2022/11/11	1	54.90	0.1	55.37	55.50	0.9	14,748	0.01%
2022/11/08	5	52.80	5.5	52.84	53.20	-0.5	14,272	0.00%
2022/11/07	0	0.00	5	52.00	52.80	-5	14,314	-0.03%
2022/11/03	0	0.00	0.2	51.40	51.70	-0.2	14,659	0.00%
2022/11/02	0.8	51.90	0.1	52.00	51.90	0.7	14,696	0.00%
2022/11/01	0.2	51.73	0	0.00	52.00	0.2	14,820	0.00%
2022/10/31	0.1	51.50	0	0.00	51.00	0.1	15,003	0.00%
2022/10/28	0.1	51.30	0	0.00	51.50	0.1	15,117	0.00%
2022/10/27	0.1	51.10	0	0.00	51.10	0.1	15,265	0.00%
2022/10/24	0	0.00	3	50.10	49.80	-3	15,418	-0.02%
2022/10/21	0	0.00	1	49.65	49.65	-1	15,610	-0.01%
2022/10/19	3	50.40	3	50.30	50.40	0	16,593	0.00%
2022/10/18	0	0.00	0.1	49.60	50.50	-0.1	16,666	0.00%
2022/10/17	0	0.00	1.1	48.76	48.70	-1.1	16,711	-0.01%
2022/10/14	1	48.60	0	0.00	48.45	1	16,847	0.01%
2022/10/13	1.3	48.80	0.3	49.50	48.15	1	17,060	0.01%
2022/10/11	0	0.00	50	49.70	49.50	-50	17,391	-0.29%
2022/10/05	0	0.00	0.2	50.59	50.60	-0.2	17,977	0.00%
2022/10/04	1.3	49.38	1.1	48.92	49.45	0.3	18,198	0.00%
2022/10/03	2.2	49.13	0	0.00	48.90	2.2	18,097	0.01%
2022/09/30	0	49.65	0	0.00	49.90	0	18,121	0.00%
2022/09/29	3.3	50.62	2	50.00	50.30	1.3	17,935	0.01%
2022/09/27	0.1	52.23	0	0.00	51.90	0.1	17,867	0.00%
2022/09/26	4.1	52.51	0	0.00	52.90	4.1	17,813	0.02%
2022/09/23	0	54.40	0	0.00	53.80	0	17,932	0.00%
2022/09/22	2.3	53.26	1.1	54.32	54.40	1.2	18,087	0.01%
2022/09/21	0.7	56.60	0	0.00	56.50	0.7	17,955	0.00%
2022/09/20	0	0.00	1	57.20	56.90	-1	17,821	-0.01%
2022/09/19	0	57.00	0	0.00	56.80	0	17,853	0.00%
2022/09/16	2	56.30	1	56.80	56.50	1	17,869	0.01%
2022/09/14	2.1	56.81	0	0.00	56.70	2.1	17,795	0.01%
2022/09/13	2	57.60	2	57.80	57.70	0	17,951	0.00%
2022/09/12	0.3	57.40	0	0.00	57.30	0.3	18,122	0.00%
2022/09/08	1	56.30	0	0.00	56.50	1	18,203	0.01%
2022/09/07	3	56.30	0	0.00	56.10	3	18,272	0.02%
2022/09/06	0	0.00	0.1	56.90	56.90	-0.1	18,236	0.00%
2022/09/05	0	0.00	4	56.58	56.60	-4	18,410	-0.02%
2022/09/02	2.2	56.63	0	0.00	56.60	2.2	18,653	0.01%
2022/09/01	1	56.70	0	0.00	57.10	1	18,831	0.01%
2022/08/31	0	0.00	7	57.60	57.40	-7	18,843	-0.04%
2022/08/29	12	57.38	0	0.00	57.60	12	18,924	0.06%
2022/08/26	1.2	58.72	0	0.00	58.50	1.2	18,938	0.01%
2022/08/24	1	58.00	0	0.00	58.30	1	19,096	0.01%
2022/08/23	11	58.20	0	0.00	58.20	11	20,315	0.05%
2022/08/22	11	58.80	0	0.00	58.80	11	20,608	0.05%
2022/08/18	20.3	60.00	0	0.00	60.00	20.3	21,181	0.10%
2022/08/17	0	0.00	34	60.22	60.50	-34	21,624	-0.16%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	0	0.00	30	60.10	60.10	-30	22,460	-0.13%
2022/08/11	1	59.50	9	59.54	59.90	-8	22,914	-0.03%
2022/08/09	5	57.90	0	0.00	57.90	5	23,536	0.02%
2022/08/05	6	56.60	5	56.90	57.00	1	24,727	0.00%
2022/08/03	2	56.60	6	55.80	56.60	-4	25,415	-0.02%
2022/08/02	0	0.00	4	56.70	56.60	-4	25,976	-0.02%
2022/07/27	10	55.14	0	0.00	55.30	10	27,223	0.04%
2022/07/26	23	59.20	0	0.00	59.20	23	26,627	0.09%
2022/07/22	1	58.20	0	0.00	58.40	1	26,169	0.00%
2022/07/21	41	58.29	0	0.00	58.40	41	26,216	0.16%
2022/07/19	30	58.92	0	0.00	58.60	30	26,050	0.12%
2022/07/18	2	58.30	3	59.27	59.60	-1	25,942	0.00%
2022/07/15	1	57.30	0	0.00	57.30	1	25,728	0.00%
2022/07/14	22	58.83	0	0.00	58.30	22	25,586	0.09%
2022/07/12	3	56.17	0	0.00	55.80	3	25,377	0.01%
2022/07/11	7	58.40	0	0.00	58.20	7	25,036	0.03%
2022/07/07	5	58.30	0	0.00	59.20	5	24,927	0.02%
2022/07/06	2	59.00	0	0.00	58.20	2	24,827	0.01%
2022/07/04	2	58.30	0	0.00	57.90	2	24,607	0.01%
2022/07/01	3	58.93	0	0.00	58.30	3	24,789	0.01%
2022/06/30	1	60.20	0	0.00	59.80	1	24,569	0.00%
2022/06/29	5	60.88	0	0.00	60.80	5	24,593	0.02%
2022/06/28	5	61.48	0	0.00	61.60	5	24,565	0.02%
2022/06/27	1	62.50	0	0.00	61.90	1	24,701	0.00%
2022/06/21	1	61.50	8	60.93	63.20	-7	24,682	-0.03%
2022/06/20	3	61.00	0	0.00	60.20	3	24,679	0.01%
2022/06/17	20	61.03	0	0.00	60.80	20	24,543	0.08%
2022/06/16	0	0.00	9	62.27	61.90	-9	24,428	-0.04%
2022/06/14	3	62.00	0	0.00	62.00	3	24,679	0.01%
2022/06/13	3	61.50	0	0.00	61.80	3	24,582	0.01%
2022/06/10	1	62.80	0	0.00	62.90	1	24,422	0.00%
2022/06/06	0	0.00	2	64.20	64.00	-2	24,544	-0.01%
2022/06/02	0	63.90	0	0.00	63.70	0	25,130	0.00%
2022/06/01	1	63.51	0	0.00	63.60	1	25,783	0.00%
2022/05/31	1	63.50	3	63.77	64.10	-2	25,952	-0.01%
2022/05/30	1	62.50	1	62.40	63.20	0	24,693	0.00%
2022/05/27	1	61.30	2	61.35	61.30	-1	24,505	0.00%
2022/05/26	2	60.00	1	60.00	59.70	1	24,455	0.00%
2022/05/25	0	59.50	0	0.00	59.50	0	24,745	0.00%
2022/05/23	8	60.67	5	60.60	60.50	3	24,463	0.01%
2022/05/19	1	61.60	0	0.00	61.60	1	23,987	0.00%
2022/05/18	6	63.57	1	62.50	63.70	5	23,626	0.02%
2022/05/17	1	61.60	2	61.70	61.60	-1	23,407	0.00%
2022/05/16	2.1	62.52	13.3	62.37	62.40	-11.2	23,070	-0.05%
2022/05/13	4	63.30	14	62.85	63.50	-10	22,557	-0.04%
2022/05/12	5	64.34	4	63.49	63.30	1	22,023	0.00%
2022/05/11	2	66.10	0	0.00	66.20	2	21,432	0.01%
2022/05/10	15	66.72	4	66.55	67.10	11	21,167	0.05%
2022/05/09	8.1	68.65	0	0.00	67.80	8.1	20,607	0.04%
2022/05/06	6.1	70.99	3	70.90	71.30	3.1	20,087	0.02%
2022/05/04	1	74.50	2	74.70	74.60	-1	19,498	-0.01%
2022/05/03	1	74.00	2	74.05	73.70	-1	19,964	0.00%
2022/04/29	5	73.90	0	0.00	74.40	5	20,183	0.02%
2022/04/28	1	73.30	0.1	73.30	73.40	1	20,493	0.00%
2022/04/27	2	73.60	2.1	74.00	73.20	0	20,536	0.00%
2022/04/22	4	75.30	0	0.00	75.90	4	20,641	0.02%
2022/04/21	0	74.40	0	0.00	74.60	0	20,967	0.00%
2022/04/20	0	0.00	4.1	74.09	74.90	-4.1	21,629	-0.02%
2022/04/19	4.3	73.76	2	74.05	73.50	2.3	22,024	0.01%
2022/04/18	2.1	74.48	3	73.70	73.90	-0.9	23,113	0.00%
2022/04/15	3	75.10	0	0.00	75.10	3	23,008	0.01%
2022/04/14	4	75.83	1.4	75.83	75.60	2.6	23,233	0.01%
2022/04/13	0	0.00	3	76.00	76.40	-3	23,341	-0.01%
2022/04/11	2	75.90	0.1	76.20	76.50	1.9	23,312	0.01%
2022/04/08	6	75.87	0	0.00	76.30	6	23,313	0.03%
2022/04/07	1	75.90	2	77.15	76.00	-1	23,325	0.00%
2022/04/06	2	77.10	3	77.27	77.50	-1	23,191	0.00%
2022/03/31	8	76.35	2	76.60	76.50	6	22,973	0.03%
2022/03/29	0	0.00	169	75.24	75.20	-169	22,733	-0.74%	大賣/鉅額交易
2022/03/28	0	0.00	2	74.80	75.10	-2	22,732	-0.01%
2022/03/24	0	0.00	6	75.27	75.50	-6	22,799	-0.03%
2022/03/23	2	75.70	8	76.05	75.90	-6	24,044	-0.02%
2022/03/22	0.1	74.00	0	0.00	74.30	0.1	23,782	0.00%
2022/03/18	2	74.30	0	0.00	74.30	2	23,722	0.01%
2022/03/17	0.4	74.80	5	74.70	74.80	-4.6	23,610	-0.02%
2022/03/16	2	72.80	0	0.00	73.10	2	23,482	0.01%
2022/03/15	1	72.20	0	0.00	72.70	1	23,502	0.00%
2022/03/14	0	0.00	3.1	73.21	72.70	-3.1	23,667	-0.01%
2022/03/11	1.1	72.83	114	73.44	72.70	-112.9	23,716	-0.48%	大賣/鉅額交易
2022/03/10	10	73.70	12	73.31	73.80	-2	23,731	-0.01%
2022/03/09	114	72.00	0	0.00	71.70	114	23,650	0.48%	大買/鉅額交易
2022/03/08	6.1	70.48	1	70.60	70.60	5.1	23,509	0.02%
2022/03/07	65.6	71.71	138.1	71.94	71.70	-72.5	22,942	-0.32%	大賣/
2022/03/04	4	74.68	0	0.00	74.40	4	22,811	0.02%
2022/03/03	0	0.00	0.1	75.80	75.60	-0.1	22,695	0.00%
2022/03/02	0	0.00	0.2	75.90	75.60	-0.2	23,078	0.00%
2022/03/01	0.5	75.20	65.2	75.69	76.20	-64.7	22,997	-0.28%
2022/02/25	5	75.34	0	0.00	75.10	5	22,848	0.02%
2022/02/24	3	75.60	20	75.60	75.90	-17	22,426	-0.08%
2022/02/22	4.1	76.33	4.4	76.53	76.50	-0.3	22,435	0.00%
2022/02/21	1.5	77.50	2	77.10	77.60	-0.5	22,575	0.00%
2022/02/18	0	0.00	1	77.80	77.80	-1	23,102	0.00%
2022/02/17	1.8	78.34	0.1	78.20	78.20	1.6	23,247	0.01%
2022/02/16	2	77.50	22.1	77.57	77.80	-20.1	23,189	-0.09%
2022/02/15	2	76.80	1	77.20	76.60	1	23,115	0.00%
2022/02/14	10.1	76.20	3	76.20	76.10	7.1	23,054	0.03%
2022/02/11	2.1	77.01	0	0.00	77.30	2.1	23,073	0.01%
2022/02/10	1	76.80	3	77.10	77.40	-2	23,110	-0.01%
2022/02/09	1	76.50	0	0.00	77.10	1	23,163	0.00%
2022/02/08	1	76.90	0.6	77.20	76.80	0.4	23,129	0.00%
2022/02/07	30.6	75.73	3	76.57	77.10	27.6	23,051	0.12%
2022/01/26	1	75.80	0	0.00	75.60	1	22,821	0.00%
2022/01/25	8.1	75.09	0	0.00	75.50	8.1	23,018	0.03%
2022/01/24	10	76.30	1	76.30	76.50	9	22,773	0.04%
2022/01/21	5.1	77.14	0.2	77.00	76.70	4.9	23,084	0.02%
2022/01/20	0.1	78.40	11	78.53	78.30	-10.9	22,715	-0.05%
2022/01/19	88	79.19	89	78.80	78.80	-1	22,644	0.00%
2022/01/18	0	0.00	11	79.80	79.40	-11	22,617	-0.05%
2022/01/17	2	78.90	4	79.50	78.90	-2	22,492	-0.01%
2022/01/14	103.2	81.27	85	80.14	80.40	18.2	22,259	0.08%	大買/
2022/01/13	5	81.38	21.3	81.42	81.60	-16.3	21,985	-0.07%
2022/01/12	21	79.36	4.5	79.97	80.00	16.5	21,365	0.08%
2022/01/11	2	76.55	38.1	78.62	79.90	-36.1	20,931	-0.17%
2022/01/10	10	75.80	8	76.30	76.40	2	19,839	0.01%
2022/01/07	2	75.90	33	75.86	75.70	-31	19,874	-0.16%
2022/01/06	6	75.50	1	75.90	75.90	5	19,670	0.03%
2022/01/05	3	75.10	0	0.00	75.70	3	19,602	0.02%
2022/01/04	2	75.30	1.3	75.37	75.30	0.7	19,658	0.00%
2022/01/03	4.1	75.87	3	75.30	75.30	1.1	19,625	0.01%
2021/12/30	2	76.35	0	0.00	76.30	2	19,745	0.01%
2021/12/29	11	76.12	1	76.60	76.60	10	19,899	0.05%
2021/12/28	0	0.00	5	75.84	75.90	-5	19,971	-0.03%
2021/12/27	0	0.00	0.8	75.40	75.20	-0.8	20,035	0.00%
2021/12/24	0.4	75.26	0	0.00	75.20	0.4	20,450	0.00%
2021/12/22	1.1	74.44	0	0.00	74.40	1.1	20,660	0.01%
2021/12/21	0	0.00	2	74.80	74.80	-2	20,663	-0.01%
2021/12/20	36	74.54	0	0.00	74.10	36	20,665	0.17%
2021/12/17	7	74.30	0	0.00	74.30	7	20,632	0.03%
2021/12/16	20	74.60	0	0.00	74.90	20	19,329	0.10%
2021/12/14	7	74.99	2	74.85	74.90	5	20,293	0.02%
2021/12/13	16	76.18	1	76.80	75.70	15	20,323	0.07%
2021/12/10	0	0.00	1	76.10	75.90	-1	20,383	0.00%
2021/12/09	0.1	75.80	2.1	75.85	76.00	-2	20,596	-0.01%
2021/12/08	2.2	75.21	11	75.60	76.00	-8.8	21,110	-0.04%
2021/12/07	1	74.50	6	74.72	75.30	-5	20,922	-0.02%
2021/12/06	1	73.70	0.1	74.10	74.10	0.9	20,895	0.00%
2021/12/03	4.4	74.06	0	0.00	73.90	4.4	21,114	0.02%
2021/12/02	0	0.00	8.1	73.70	73.70	-8.1	21,136	-0.04%
2021/11/30	4	73.28	1	73.20	73.10	3	22,098	0.01%
2021/11/29	12	73.43	1	73.50	73.50	11	21,815	0.05%
2021/11/26	44.2	74.37	2	74.40	74.20	42.2	21,766	0.19%
2021/11/25	1	74.40	1	74.30	74.30	0	21,798	0.00%
2021/11/24	7.3	74.62	1	75.20	74.40	6.3	22,013	0.03%
2021/11/22	8	74.50	0	0.00	74.40	8	22,115	0.04%
2021/11/19	18	75.58	0	0.00	74.80	18	22,104	0.08%
2021/11/18	11	76.07	5.4	76.58	76.40	5.6	22,093	0.03%
2021/11/17	10	75.50	3	74.90	76.10	7	22,097	0.03%
2021/11/16	1.2	73.55	0	0.00	74.00	1.2	21,727	0.01%
2021/11/15	5.3	74.19	7	74.60	74.00	-1.7	21,793	-0.01%
2021/11/12	1	73.30	0	0.00	73.30	1	21,758	0.00%
2021/11/10	11.3	72.99	1	73.20	73.00	10.3	22,005	0.05%
2021/11/09	1	73.40	0.1	73.50	73.10	0.9	21,976	0.00%
2021/11/08	2	73.40	2	73.40	73.60	0	22,005	0.00%
2021/11/05	0	0.00	1	72.40	72.50	-1	22,472	0.00%
2021/11/04	0	0.00	0.8	72.70	72.50	-0.8	22,426	0.00%
2021/11/03	2.1	72.74	1	72.50	72.70	1.1	22,518	0.00%
2021/11/02	10.7	72.57	2	72.90	72.60	8.7	22,465	0.04%
2021/11/01	1	73.00	1	73.10	73.10	0	22,134	0.00%
2021/10/29	7.4	73.46	6.6	73.54	73.60	0.7	21,917	0.00%
2021/10/28	2.1	74.51	1	74.50	74.50	1.1	21,354	0.01%
2021/10/27	0	0.00	4	74.60	75.00	-4	21,533	-0.02%
2021/10/26	0	0.00	1	75.40	75.50	-1	21,825	0.00%
2021/10/25	0	0.00	0.2	74.80	74.80	-0.2	21,970	0.00%
2021/10/20	0.1	74.50	0	0.00	74.30	0.1	23,928	0.00%
2021/10/19	0	0.00	0	75.30	74.80	0	24,513	0.00%
2021/10/18	50	75.50	0	0.00	75.10	50	25,018	0.20%
2021/10/15	2	75.05	3	75.30	75.10	-1	25,417	0.00%
2021/10/14	0	0.00	5	75.00	74.40	-5	25,773	-0.02%
2021/10/12	0	0.00	1	74.30	74.80	-1	27,409	0.00%
2021/10/08	1	75.50	0	0.00	75.30	1	27,716	0.00%
2021/10/07	3	75.43	4	75.80	75.50	-1	28,192	0.00%
2021/10/06	5	74.76	3	74.50	74.70	2	28,474	0.01%
2021/10/05	2	72.80	1	73.40	73.80	1	29,237	0.00%
2021/10/04	1	74.90	3.2	75.23	74.40	-2.2	29,236	-0.01%
2021/10/01	14	75.60	2	75.80	75.40	12	29,267	0.04%
2021/09/30	5	76.70	0	0.00	76.70	5	28,911	0.02%
2021/09/29	0	0.00	1	76.70	76.70	-1	28,935	0.00%
2021/09/28	14	76.80	2	77.00	77.50	12	28,835	0.04%
2021/09/27	0	0.00	58	77.51	77.70	-58	28,897	-0.20%
2021/09/24	55	77.56	0	0.00	77.50	55	28,910	0.19%
2021/09/23	3	77.67	0	0.00	77.40	3	29,021	0.01%
2021/09/22	13	76.58	0	0.00	77.10	13	29,044	0.04%
2021/09/17	8	79.44	0	0.00	78.80	8	28,590	0.03%
2021/09/16	5	80.76	5	81.80	80.70	0	28,189	0.00%
2021/09/15	8	80.58	6	81.40	81.40	2	28,051	0.01%
2021/09/14	12	81.48	1	82.80	80.80	11	27,943	0.04%
2021/09/13	0.1	81.80	14	80.64	81.40	-13.9	27,843	-0.05%
2021/09/10	1	77.40	56	77.80	77.60	-55	27,755	-0.20%
2021/09/09	4	76.40	9	76.70	77.40	-5	28,035	-0.02%
2021/09/08	15	77.38	0	0.00	77.40	15	27,917	0.05%
2021/09/07	44	78.10	0	0.00	78.10	44	27,716	0.16%
2021/09/06	10	77.66	0.6	79.00	77.20	9.4	27,656	0.03%
2021/09/03	0	0.00	43	84.80	84.80	-43	27,059	-0.16%
2021/09/02	8	83.03	62	83.15	82.70	-54	26,702	-0.20%
2021/09/01	4	84.65	37	85.00	84.20	-33	26,371	-0.13%
2021/08/31	21	84.03	0	0.00	85.00	21	26,181	0.08%
2021/08/30	21	84.10	0	0.00	84.80	21	25,889	0.08%
2021/08/27	2	82.30	3	82.87	83.50	-1	25,694	0.00%
2021/08/26	5	80.10	0	0.00	81.30	5	25,664	0.02%
2021/08/25	6	80.28	8	80.54	80.80	-2	25,798	-0.01%
2021/08/24	4	80.40	8	79.29	80.40	-4	25,725	-0.02%
2021/08/23	0	0.00	14	78.94	79.00	-14	25,584	-0.05%
2021/08/18	1	77.20	0	0.00	78.00	1	25,902	0.00%
2021/08/16	11	77.26	3	76.40	76.50	8	25,957	0.03%
2021/08/13	0	0.00	1	78.00	78.10	-1	26,571	0.00%
2021/08/12	2	78.50	0	78.80	78.80	2	26,794	0.01%
2021/08/11	2	78.90	8	78.60	79.20	-6	27,129	-0.02%
2021/08/10	3	76.50	0	0.00	76.00	3	27,455	0.01%
2021/08/09	2	75.00	0	0.00	76.10	2	28,302	0.01%
2021/08/05	0	0.00	3	76.07	76.30	-3	29,698	-0.01%
2021/08/04	3	76.30	0	0.00	76.30	3	31,868	0.01%
2021/08/03	1	76.00	0	0.00	76.40	1	33,264	0.00%
2021/08/02	2	75.20	2	75.85	76.50	0	34,382	0.00%
2021/07/30	3	74.73	0	0.00	75.00	3	34,549	0.01%
2021/07/29	2	75.85	1	76.40	75.80	1	34,671	0.00%
2021/07/28	7	74.66	18	75.21	75.60	-11	35,189	-0.03%
2021/07/27	30	76.71	4	76.75	76.40	26	35,754	0.07%
2021/07/26	44	80.27	27	81.59	78.50	17	36,651	0.05%
2021/07/23	1	84.90	11	84.18	85.00	-10	35,783	-0.03%
2021/07/22	38	82.80	3	83.73	84.10	35	35,413	0.10%
2021/07/21	4	81.40	103	81.82	81.80	-99	35,067	-0.28%	大賣/
2021/07/20	6	81.63	1	81.70	81.50	5	35,157	0.01%
2021/07/19	3.3	83.54	0	0.00	83.00	3.3	34,832	0.01%
2021/07/16	1	82.30	36.2	81.63	82.90	-35.2	34,503	-0.10%
2021/07/15	4	79.55	92	79.60	79.50	-88	33,951	-0.26%
2021/07/14	0	0.00	8	77.20	78.10	-8	33,901	-0.02%
2021/07/13	7	76.87	0	0.00	76.20	7	33,916	0.02%
2021/07/12	74	76.61	49	77.29	76.10	25	33,786	0.07%
2021/07/09	1	73.80	90	74.00	74.20	-89	33,694	-0.26%
2021/07/08	0	0.00	4	74.68	74.80	-4	33,692	-0.01%
2021/07/07	2	73.95	22	74.00	74.00	-20	33,896	-0.06%
2021/07/06	4	73.90	0	0.00	73.70	4	34,220	0.01%
2021/07/05	0	0.00	3	73.60	73.90	-3	34,315	-0.01%
2021/07/02	2	73.10	0	0.00	72.90	2	34,431	0.01%
2021/07/01	11	73.58	0	0.00	73.40	11	34,570	0.03%
2021/06/30	1.2	73.72	2	73.55	73.90	-0.8	34,764	0.00%
2021/06/29	2	72.65	0	0.00	72.60	2	35,045	0.01%
2021/06/25	1	72.80	3	72.97	72.90	-2	35,800	-0.01%
2021/06/24	0	0.00	1	71.90	71.90	-1	35,812	0.00%
2021/06/23	0	0.00	3	71.40	71.80	-3	36,140	-0.01%
2021/06/22	7	70.89	2	70.50	70.70	5	36,335	0.01%
2021/06/21	11	70.14	2	69.90	70.00	9	36,352	0.02%
2021/06/18	23	71.61	1	71.60	71.30	22	36,089	0.06%
2021/06/17	5	72.18	0	0.00	72.30	5	35,879	0.01%
2021/06/16	1	73.00	0	0.00	72.60	1	36,428	0.00%
2021/06/15	6	73.08	2	73.10	73.00	4	36,476	0.01%
2021/06/11	9	74.04	0.1	74.00	73.80	9	36,693	0.02%
2021/06/09	0	0.00	1	73.10	72.90	-1	37,125	0.00%
2021/06/08	2	73.10	0.2	73.50	73.70	1.8	37,549	0.00%
2021/06/07	3	72.23	0	0.00	73.20	3	38,854	0.01%
2021/06/03	2	73.45	0	0.00	73.60	2	39,914	0.01%
2021/06/02	0	0.00	4.2	73.30	74.50	-4.2	40,087	-0.01%
2021/06/01	3.2	72.31	0	0.00	73.00	3.2	39,920	0.01%
2021/05/31	8	71.90	1	72.30	72.30	7	40,115	0.02%
2021/05/28	57	71.75	1.3	72.15	72.00	55.7	40,194	0.14%
2021/05/27	3.3	70.40	1	70.40	71.60	2.3	40,267	0.01%
2021/05/26	1	71.60	7	71.43	71.60	-6	40,456	-0.01%
2021/05/25	7	71.91	11	72.13	71.90	-4	41,177	-0.01%
2021/05/24	3	71.73	1.5	71.93	72.00	1.5	41,309	0.00%
2021/05/21	2	73.50	27	72.81	72.00	-25	41,400	-0.06%
2021/05/20	0	0.00	3	69.90	70.20	-3	40,820	-0.01%
2021/05/19	4.1	70.73	1	72.10	70.60	3.1	40,702	0.01%
2021/05/18	5	71.36	22	70.17	71.40	-17	40,660	-0.04%
2021/05/17	3	66.60	137	66.55	65.60	-134	40,601	-0.33%	大賣/鉅額交易
2021/05/14	8	69.64	10	69.49	69.60	-2	39,774	-0.01%
2021/05/13	8	68.38	16	69.61	68.60	-8	39,246	-0.02%
2021/05/12	35	69.21	8	69.39	70.00	27	38,421	0.07%
2021/05/11	4	75.60	5	76.30	74.80	-1	36,694	0.00%
2021/05/10	103.2	76.39	10	74.24	76.60	93.2	35,260	0.26%	大買/
2021/05/07	0	0.00	4	70.58	70.80	-4	34,384	-0.01%
2021/05/06	9	69.84	1	70.50	69.60	8	34,193	0.02%
2021/05/05	2	69.05	2	68.25	69.50	0	33,736	0.00%
2021/05/04	14	67.91	1.1	68.24	67.40	12.9	33,156	0.04%
2021/05/03	277	70.32	69	70.12	68.80	208	32,463	0.64%	大買/鉅額交易
2021/04/29	0	0.00	205	64.50	64.20	-205	31,048	-0.66%	大賣/鉅額交易
2021/04/28	4	65.15	1	64.90	65.10	3	30,854	0.01%
2021/04/27	0.1	63.90	19	64.59	64.90	-18.9	30,724	-0.06%
2021/04/26	2	63.60	4	63.88	64.10	-2	30,536	-0.01%
2021/04/23	0	61.10	0	0.00	61.30	0	30,234	0.00%
2021/04/21	1	61.00	0	0.00	61.40	1	30,017	0.00%
2021/04/20	1	61.80	0	0.00	61.80	1	30,043	0.00%
2021/04/19	4	61.00	3	61.13	61.80	1	30,178	0.00%
2021/04/16	15	59.49	16	59.53	60.00	-1	30,110	0.00%
2021/04/15	5	58.32	107	58.96	60.00	-102	30,284	-0.34%	大賣/鉅額交易
2021/04/14	1	56.90	41	57.10	57.10	-40	29,598	-0.14%
2021/04/13	7	57.79	470	58.16	57.80	-463	29,559	-1.57%	大賣/鉅額交易
2021/04/12	172	57.82	10	57.81	58.00	162	29,197	0.55%	大買/鉅額交易
2021/04/09	4	56.55	5	56.34	56.40	-1	28,971	0.00%
2021/04/08	3	57.27	0	0.00	56.90	3	28,985	0.01%
2021/04/07	10	57.00	2	57.50	57.50	8	29,180	0.03%
2021/04/06	309	57.70	3	58.20	57.30	306	28,913	1.06%	大買/鉅額交易
2021/04/01	126	57.60	12	57.84	57.80	114	28,624	0.40%	大買/鉅額交易
2021/03/31	270	57.29	1	57.40	56.80	269	28,086	0.96%	大買/鉅額交易
2021/03/30	8	55.90	28.1	56.50	56.80	-20.1	27,757	-0.07%
2021/03/29	2	55.80	1	55.90	55.90	1	27,361	0.00%
2021/03/26	141	55.51	2	55.55	55.50	139	27,328	0.51%	大買/鉅額交易
2021/03/25	3	55.00	26.8	55.18	55.30	-23.8	27,357	-0.09%
2021/03/24	17.1	54.32	0	54.40	54.40	17.1	27,212	0.06%
2021/03/23	42.4	54.69	2	54.55	54.50	40.4	27,030	0.15%
2021/03/22	2.3	53.71	0	0.00	53.90	2.3	26,920	0.01%
2021/03/18	1	54.40	0	0.00	54.40	1	26,995	0.00%
2021/03/17	41	54.20	8	55.40	54.50	33	27,457	0.12%
2021/03/16	1	55.30	1	55.40	55.40	0	27,420	0.00%
2021/03/15	2.1	55.47	2	55.75	55.50	0.1	27,388	0.00%
2021/03/12	7	54.89	4	55.00	54.90	3	27,099	0.01%
2021/03/11	2	55.80	8	55.95	55.40	-6	26,922	-0.02%
2021/03/10	27	53.37	9	53.86	54.00	18	25,773	0.07%
2021/03/09	2	53.60	11	53.33	53.70	-9	25,454	-0.04%
2021/03/08	12	51.50	2	52.20	52.10	10	24,877	0.04%
2021/03/05	1	50.40	1	50.70	50.80	0	24,534	0.00%
2021/03/03	20	50.91	83	50.61	51.00	-63	25,089	-0.25%
2021/03/02	1	50.60	61	50.51	50.10	-60	24,982	-0.24%
2021/02/26	7	50.53	0	0.00	49.90	7	24,694	0.03%
2021/02/25	1	51.50	17	51.29	51.70	-16	23,847	-0.07%
2021/02/24	46	50.00	0	0.00	50.00	46	23,128	0.20%
2021/02/23	0	0.00	34	49.49	49.75	-34	22,937	-0.15%
2021/02/22	2	49.15	0	0.00	48.95	2	22,702	0.01%
2021/02/19	1	49.20	1	49.00	49.10	0	22,644	0.00%
2021/02/18	105	49.72	0	0.00	49.20	105	22,724	0.46%	大買/鉅額交易
2021/02/17	0	0.00	4	49.02	48.90	-4	22,516	-0.02%
2021/02/03	0	0.00	2	47.48	47.60	-2	22,835	-0.01%
2021/02/02	0	0.00	1	47.40	47.25	-1	22,979	0.00%
2021/01/29	2	45.73	0	0.00	45.55	2	22,644	0.01%
2021/01/28	2	46.18	0	0.00	46.20	2	22,410	0.01%
2021/01/27	0	0.00	1	46.80	46.80	-1	22,191	0.00%
2021/01/26	0	0.00	1	46.65	46.50	-1	22,119	0.00%
2021/01/25	0	0.00	2	46.90	47.40	-2	21,928	-0.01%
2021/01/21	4	46.35	0	0.00	46.20	4	21,634	0.02%
2021/01/20	2	46.70	0	0.00	46.20	2	21,583	0.01%
2021/01/19	0	0.00	5	47.30	47.25	-5	21,378	-0.02%
2021/01/18	5	46.75	0	0.00	46.95	5	21,305	0.02%
2021/01/15	2	47.78	1	47.60	47.60	1	21,046	0.00%
2021/01/14	1	48.00	1	48.55	48.45	0	20,910	0.00%
2021/01/13	0	0.00	5	48.02	48.30	-5	20,703	-0.02%
2021/01/12	6	47.68	11	48.28	47.75	-5	20,349	-0.02%
2021/01/11	14	47.33	4	47.54	47.40	10	19,832	0.05%
2021/01/08	2	47.08	9	46.66	47.45	-7	19,420	-0.04%
2021/01/07	2	46.08	8	46.38	46.20	-6	18,928	-0.03%
2021/01/06	29	45.64	0	0.00	45.60	29	18,827	0.15%
2021/01/05	2	45.95	7	46.29	46.35	-5	18,643	-0.03%
2021/01/04	2	46.08	2	46.48	46.25	0	18,599	0.00%
2020/12/31	13	46.28	3	46.35	46.75	10	18,506	0.05%
2020/12/30	0	0.00	1	46.55	46.90	-1	18,315	-0.01%
2020/12/23	2	44.60	0	0.00	44.80	2	17,948	0.01%
2020/12/22	6	45.31	0	0.00	44.90	6	17,960	0.03%
2020/12/21	3	45.27	2	45.50	45.50	1	18,211	0.01%
2020/12/17	2	46.40	5	46.30	46.20	-3	17,979	-0.02%
2020/12/16	5	46.25	3	46.40	46.35	2	18,050	0.01%
2020/12/15	7	45.75	0	0.00	45.85	7	18,040	0.04%
2020/12/14	60	47.05	5	47.25	47.30	55	17,640	0.31%
2020/12/11	4	47.13	0	0.00	47.20	4	17,326	0.02%
2020/12/10	5	45.68	4	45.20	45.65	1	16,697	0.01%
2020/12/08	50	45.00	0	0.00	45.40	50	16,584	0.30%
2020/12/03	0	0.00	1	44.75	44.45	-1	16,105	-0.01%
2020/12/02	0	0.00	3	44.70	44.55	-3	15,890	-0.02%
2020/11/30	1	44.30	10	45.58	44.30	-9	15,570	-0.06%
2020/11/25	0	0.00	1	45.35	45.15	-1	14,672	-0.01%
2020/11/20	1	44.65	0	0.00	44.90	1	14,590	0.01%
2020/11/19	2	45.45	0	0.00	45.25	2	14,975	0.01%
2020/11/18	5	45.50	0	0.00	45.50	5	14,881	0.03%
2020/11/17	6	45.51	7	45.66	45.55	-1	14,877	-0.01%
2020/11/16	10	45.90	0	0.00	45.55	10	14,813	0.07%
2020/11/13	0	0.00	3	45.20	45.30	-3	14,784	-0.02%
2020/11/12	0	0.00	10	44.90	45.20	-10	14,647	-0.07%
2020/11/11	20	45.00	6	45.06	45.55	14	14,376	0.10%
2020/11/10	10	43.60	2	43.63	43.60	8	13,554	0.06%
2020/11/09	16	42.62	1	42.55	42.70	15	13,328	0.11%
2020/11/05	0.8	41.70	0	0.00	41.65	0.8	13,504	0.01%
2020/11/02	0	0.00	1	41.25	41.45	-1	13,664	-0.01%
2020/10/20	0	0.00	2	41.50	41.40	-2	13,680	-0.01%
2020/10/15	4	41.40	0	0.00	41.30	4	13,830	0.03%
2020/10/12	2	41.35	1	41.40	41.45	1	13,601	0.01%
2020/10/05	1	41.50	1	41.30	41.20	0	13,460	0.00%
2020/09/29	0	41.65	0	0.00	41.65	0	13,566	0.00%
2020/09/24	9	40.65	0	0.00	40.60	9	13,700	0.07%
2020/09/22	0.4	42.00	0	0.00	41.90	0.4	13,140	0.00%
2020/09/21	1	42.40	1	42.40	42.40	0	13,295	0.00%
2020/09/16	0	0.00	4	43.45	43.75	-4	13,096	-0.03%
2020/09/11	1	43.45	2	43.35	43.45	-1	13,010	-0.01%
2020/09/10	1	42.45	1	43.00	43.05	0	12,965	0.00%
2020/09/09	1	41.85	1	42.10	42.25	0	12,854	0.00%
2020/09/07	1	42.25	1	42.45	42.45	0	12,905	0.00%
2020/09/04	1	42.25	1	42.45	42.45	0	13,169	0.00%
2020/09/03	1	42.65	1	42.95	42.75	0	13,311	0.00%
2020/09/02	2	42.38	1	42.20	42.20	1	13,346	0.01%
2020/08/31	1	43.05	1	43.10	42.80	0	13,272	0.00%
2020/08/28	1	43.10	0	0.00	43.30	1	13,213	0.01%
2020/08/27	0	0.00	12	43.40	43.10	-12	13,266	-0.09%
2020/08/26	7	43.13	0	0.00	43.40	7	13,235	0.05%
2020/08/25	0	0.00	8	43.29	43.40	-8	13,156	-0.06%
2020/08/21	1	41.45	1	41.80	41.80	0	12,897	0.00%
2020/08/20	2	41.73	54	42.10	41.40	-52	12,766	-0.41%
2020/08/19	54	43.20	0	0.00	42.75	54	12,709	0.42%
2020/08/18	2	42.50	0	0.00	42.55	2	12,493	0.02%
2020/08/14	3	41.60	3	41.93	41.85	0	12,580	0.00%
2020/07/27	0	0.00	6	42.00	41.80	-6	12,746	-0.05%
2020/07/24	2	42.00	0	0.00	42.00	2	12,880	0.02%
2020/07/23	2	42.80	0	0.00	42.70	2	12,799	0.02%
2020/07/13	0	0.00	9	42.96	43.00	-9	13,365	-0.07%
2020/07/06	0	43.10	0	0.00	43.30	0	13,742	0.00%
2020/07/01	1	41.70	1	42.15	42.30	0	14,311	0.00%
2020/06/29	2	43.65	0	0.00	43.80	2	14,241	0.01%
2020/06/23	2	43.55	4	43.99	44.00	-2	14,476	-0.01%
2020/06/18	4	43.80	0	0.00	43.85	4	14,934	0.03%
2020/06/16	0	0.00	7	43.89	44.10	-7	15,493	-0.05%
2020/06/12	0	0.00	10	43.15	43.25	-10	16,407	-0.06%
2020/06/11	10	44.95	10	43.75	43.60	0	16,848	0.00%
2020/06/10	0	0.00	2	44.65	44.60	-2	17,044	-0.01%
2020/06/04	1	43.50	0	0.00	43.55	1	18,566	0.01%
2020/06/03	5	43.25	5	43.35	43.55	0	18,973	0.00%
2020/06/02	0	0.00	6	42.91	42.95	-6	18,957	-0.03%
2020/06/01	6	42.92	2	42.93	42.50	4	18,967	0.02%
2020/05/29	0	0.00	3	42.28	42.40	-3	18,961	-0.02%
2020/05/28	5	42.00	0	0.00	42.05	5	18,742	0.03%
2020/05/26	0	0.00	8	42.49	42.45	-8	18,940	-0.04%
2020/05/25	2	41.20	7	41.70	41.70	-5	18,867	-0.03%
2020/05/22	7	41.92	0	0.00	41.70	7	18,881	0.04%
2020/05/18	0	0.00	2	41.23	41.20	-2	18,448	-0.01%
2020/05/15	2	40.90	3	41.23	41.15	-1	18,430	-0.01%
2020/05/14	1	40.55	0	0.00	40.55	1	18,263	0.01%
2020/05/13	3	40.80	1	41.10	40.95	2	18,156	0.01%
2020/05/12	5	40.89	3	41.17	41.20	2	18,167	0.01%
2020/05/11	0	0.00	5	41.22	41.20	-5	18,225	-0.03%
2020/05/08	5	40.76	2	41.00	40.65	3	18,241	0.02%
2020/05/07	0	0.00	0.6	40.60	40.50	-0.6	18,279	0.00%
2020/05/06	1	40.30	1	40.85	40.55	0	18,315	0.00%
2020/05/05	3	40.67	0	0.00	40.65	3	18,380	0.02%
2020/05/04	4	40.58	24	40.82	40.75	-20	18,411	-0.11%
2020/04/30	5	41.90	2	42.05	42.30	3	18,225	0.02%
2020/04/29	0	0.00	2	40.98	41.05	-2	18,188	-0.01%
2020/04/27	2	39.55	5	40.03	40.10	-3	18,723	-0.02%
2020/04/24	1	39.40	0	0.00	39.20	1	18,683	0.01%
2020/04/22	0	0.00	2	39.35	39.45	-2	18,721	-0.01%
2020/04/21	7	39.09	0	0.00	39.00	7	18,670	0.04%
2020/04/20	3	40.30	0	0.00	40.10	3	18,566	0.02%
2020/04/17	1	40.50	2	40.75	40.60	-1	18,610	-0.01%
2020/04/16	4	40.24	0	0.00	40.20	4	18,482	0.02%
2020/04/15	1	40.80	0	0.00	41.05	1	18,295	0.01%
2020/04/14	0	0.00	1	40.05	40.65	-1	18,190	-0.01%
2020/04/10	0	0.00	4	38.78	39.20	-4	17,881	-0.02%
2020/04/09	3	38.05	1	38.40	38.20	2	17,767	0.01%
2020/04/08	0	0.00	3	38.02	37.95	-3	17,642	-0.02%
2020/04/07	1	37.60	1	37.25	37.25	0	17,403	0.00%
2020/04/06	4	37.16	22	37.25	37.30	-18	17,181	-0.10%
2020/03/31	55	38.04	91	37.80	37.55	-36	16,767	-0.21%
2020/03/30	106	37.52	94	37.92	37.90	12	16,494	0.07%	大買/
2020/03/27	2	38.15	5	38.19	38.30	-3	16,359	-0.02%
2020/03/26	2	36.98	2	37.38	37.30	0	16,114	0.00%
2020/03/25	0	0.00	1	37.10	37.10	-1	16,112	-0.01%
2020/03/24	4	36.65	9	36.81	36.25	-5	15,922	-0.03%
2020/03/23	5	35.96	1	36.35	36.00	4	15,817	0.03%
2020/03/20	2	36.10	3	36.60	37.50	-1	15,842	-0.01%
2020/03/19	2	34.93	0	0.00	34.85	2	15,428	0.01%
2020/03/18	7	37.00	0	0.00	36.85	7	15,332	0.05%
2020/03/16	1	38.40	0	0.00	38.05	1	14,810	0.01%
2020/03/13	9	37.97	0	0.00	39.65	9	14,425	0.06%
2020/03/12	5	40.90	6	40.70	40.50	-1	13,472	-0.01%
2020/03/11	1	42.35	1	42.15	42.15	0	13,056	0.00%
2020/03/10	2	42.50	2	42.80	42.35	0	13,022	0.00%
2020/03/09	26	42.85	0	0.00	42.35	26	12,848	0.20%
2020/03/06	4	44.55	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	2	45.10	45.15	-2	12,347	-0.02%
2020/03/04	1	44.45	13	44.21	44.45	-12	12,451	-0.10%
2020/03/03	2	44.13	0	0.00	44.15	2	12,548	0.02%
2020/02/27	3	44.43	0	0.00	44.45	3	13,147	0.02%
2020/02/26	1	44.40	1	44.55	44.70	0	13,411	0.00%
2020/02/25	0	0.00	1	44.90	44.95	-1	13,301	-0.01%
2020/02/24	2	45.08	0	0.00	45.00	2	13,338	0.01%
2020/02/20	1	46.00	0	0.00	46.10	1	13,321	0.01%
2020/02/18	0	0.00	2	46.00	46.00	-2	13,310	-0.02%
2020/02/17	1	45.80	1	45.95	45.95	0	13,316	0.00%
2020/02/13	2	46.05	0	0.00	46.05	2	13,428	0.01%
2020/02/11	0	0.00	2	45.80	46.00	-2	13,347	-0.01%
2020/02/10	2	45.03	0	0.00	45.15	2	13,575	0.01%
2020/02/06	0	0.00	2	45.88	46.00	-2	14,017	-0.01%
2020/02/05	0	0.00	1	45.40	45.40	-1	13,961	-0.01%
2020/02/04	2	44.18	5	44.83	45.05	-3	13,912	-0.02%
2020/01/31	2	45.15	70	45.10	45.05	-68	13,806	-0.49%
2020/01/30	7	45.49	24	44.77	45.00	-17	13,719	-0.12%
2020/01/20	2	47.10	0	0.00	47.10	2	13,126	0.02%
2020/01/17	0	0.00	3	47.05	47.15	-3	13,064	-0.02%
2020/01/16	2	46.63	3	46.82	46.90	-1	12,986	-0.01%
2020/01/14	40	47.00	3	46.98	47.00	37	12,838	0.29%
2020/01/13	0	0.00	1	46.70	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	6	46.45	46.40	-6	12,676	-0.05%
2020/01/09	3	46.02	4	46.00	46.00	-1	12,608	-0.01%
2020/01/07	1	46.25	0	0.00	46.30	1	12,548	0.01%
2020/01/03	0	0.00	2	46.78	46.75	-2	12,558	-0.02%
2020/01/02	1	46.40	0.2	46.45	46.45	0.8	12,533	0.01%
2019/12/31	1	46.55	15	46.60	46.40	-14	12,504	-0.11%
2019/12/27	1	46.60	0	0.00	46.75	1	12,512	0.01%
2019/12/17	4	46.33	2	46.50	46.50	2	12,454	0.02%
2019/12/13	50	46.40	5	46.87	47.15	45	12,136	0.37%
2019/12/12	0	0.00	4	46.08	46.05	-4	11,685	-0.03%
2019/12/10	4	45.48	0	0.00	45.55	4	11,447	0.03%
2019/12/09	0	0.00	2	45.48	45.45	-2	11,404	-0.02%
2019/12/06	2	45.18	1	45.45	45.45	1	11,572	0.01%
2019/12/05	0	0.00	5	45.24	45.50	-5	11,663	-0.04%
2019/12/04	0	0.00	1	44.70	44.80	-1	11,452	-0.01%
2019/11/29	3	44.95	0	0.00	44.80	3	11,431	0.03%
2019/11/28	7	45.39	0	0.00	45.40	7	11,208	0.06%
2019/11/26	0	0.00	4	46.30	46.00	-4	10,945	-0.04%
2019/11/25	0	0.00	6	45.73	46.10	-6	10,286	-0.06%
2019/11/22	0	0.00	1	45.30	45.30	-1	10,034	-0.01%
2019/11/21	3	45.05	0	0.00	45.05	3	10,041	0.03%
2019/11/20	3	45.22	3	45.45	45.45	0	9,948	0.00%
2019/11/19	2	45.28	2	45.55	45.55	0	9,880	0.00%
2019/11/18	0	0.00	5	45.45	45.60	-5	9,831	-0.05%
2019/11/15	3	45.12	3	45.30	45.30	0	9,898	0.00%
2019/11/14	2	45.08	0	0.00	45.10	2	9,986	0.02%
2019/11/12	3	45.40	9	45.68	45.55	-6	10,259	-0.06%
2019/11/11	7	45.14	0	0.00	45.20	7	10,222	0.07%
2019/11/08	1	45.30	1	45.60	45.60	0	10,236	0.00%
2019/11/07	6	45.58	0	0.00	45.50	6	10,148	0.06%
2019/11/06	6	45.58	15	45.78	45.85	-9	9,873	-0.09%
2019/11/05	1	44.95	0	0.00	44.95	1	9,380	0.01%
2019/11/04	0	0.00	1	44.85	44.95	-1	9,414	-0.01%
2019/10/31	2	44.88	1	44.55	44.55	1	9,553	0.01%
2019/10/30	1	45.30	41	45.21	45.45	-40	9,452	-0.42%
2019/10/28	3	45.25	0	0.00	45.30	3	9,503	0.03%
2019/10/25	0	0.00	1	45.55	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	3	45.50	45.55	-3	9,527	-0.03%
2019/10/23	4	45.13	0	0.00	45.20	4	9,479	0.04%
2019/10/22	2	45.23	0	0.00	45.50	2	9,502	0.02%
2019/10/21	0	0.00	1	45.40	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	1	45.30	45.25	-1	9,561	-0.01%
2019/10/17	3	45.15	3	45.27	45.30	0	9,504	0.00%
2019/10/16	2	45.25	23	45.08	45.25	-21	9,499	-0.22%
2019/10/15	7	44.76	2	45.08	44.95	5	9,492	0.05%
2019/10/14	10	44.75	4	44.73	44.80	6	9,512	0.06%
2019/10/09	33	44.33	1	44.65	43.90	32	9,473	0.34%
2019/10/08	4	44.33	4	44.53	44.30	0	9,457	0.00%
2019/10/07	1	44.05	0	0.00	44.00	1	9,406	0.01%
2019/10/04	2	44.03	0	0.00	44.00	2	9,453	0.02%
2019/10/03	1	44.05	1	44.10	44.10	0	9,476	0.00%
2019/10/02	3	44.55	1	44.70	44.75	2	9,489	0.02%
2019/10/01	0	0.00	2	45.00	45.00	-2	9,586	-0.02%
2019/09/25	12	44.49	0	0.00	44.40	12	10,268	0.12%
2019/09/24	31	44.77	5	44.81	45.00	26	10,405	0.25%
2019/09/23	3	44.85	0	0.00	44.85	3	10,504	0.03%
2019/09/20	1	45.00	0	0.00	45.15	1	10,806	0.01%
2019/09/19	1	45.35	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	1	45.45	45.60	-1	10,735	-0.01%
2019/09/17	1	45.00	2	45.13	45.55	-1	10,693	-0.01%
2019/09/10	0	0.00	72	44.96	44.90	-72	10,813	-0.67%
2019/09/09	0	0.00	3	44.47	44.55	-3	10,670	-0.03%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/05	6	43.73	6	43.91	43.95	0	10,660	0.00%
2019/09/03	3	43.28	0	0.00	43.25	3	10,585	0.03%
2019/08/30	0	0.00	5	43.62	43.65	-5	10,756	-0.05%
2019/08/29	4	43.15	1	43.35	43.15	3	10,797	0.03%
2019/08/28	0	0.00	2	43.63	43.70	-2	10,818	-0.02%
2019/08/27	0	0.00	3	43.50	43.50	-3	10,851	-0.03%
2019/08/23	0	0.00	1	43.05	43.10	-1	10,801	-0.01%
2019/08/20	4	43.09	0	0.00	42.90	4	11,111	0.04%
2019/08/19	1	43.35	3	43.55	43.35	-2	11,128	-0.02%
2019/08/16	0	0.00	2	43.33	43.15	-2	11,048	-0.02%
2019/08/08	1	41.80	0	0.00	41.90	1	11,569	0.01%
2019/08/06	1	42.00	0	0.00	41.70	1	11,901	0.01%
2019/08/01	6	42.86	0	0.00	42.90	6	12,024	0.05%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/15	2	43.90	1	43.85	43.85	1	12,428	0.01%
2019/07/11	1	44.15	1	44.25	44.20	0	12,840	0.00%
2019/07/09	1	44.05	0	0.00	44.05	1	13,055	0.01%
2019/07/04	1	44.50	0.1	44.50	44.35	0.9	13,236	0.01%
2019/07/03	2	46.03	0	0.00	46.10	2	13,177	0.02%
2019/07/02	35	46.20	0	0.00	46.25	35	13,031	0.27%
2019/07/01	0	0.00	2	46.25	46.25	-2	12,781	-0.02%
2019/06/28	4	46.00	2	46.15	45.85	2	12,611	0.02%
2019/06/24	0	0.00	2	44.88	44.90	-2	12,607	-0.02%
2019/06/21	5	44.52	0	0.00	44.45	5	12,633	0.04%
2019/06/20	1	44.65	0	0.00	44.65	1	12,612	0.01%
2019/06/19	0	0.00	5	44.77	44.80	-5	12,755	-0.04%
2019/06/18	0	0.00	1	44.50	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	1	44.25	44.10	-1	12,868	-0.01%
2019/06/13	4	43.95	1	43.65	43.65	3	13,170	0.02%
2019/06/12	5	43.95	3	44.35	44.35	2	13,250	0.02%
2019/06/11	1	44.00	7	44.33	44.45	-6	13,372	-0.04%
2019/06/10	0	0.00	8	44.08	44.15	-8	13,370	-0.06%
2019/06/06	1	43.00	1	43.15	43.15	0	13,441	0.00%
2019/06/05	4	43.44	1	43.10	43.10	3	13,478	0.02%
2019/06/03	2	42.95	5	43.43	43.65	-3	13,451	-0.02%
2019/05/31	0	0.00	2.1	43.25	43.25	-2.1	13,432	-0.02%
2019/05/30	3	42.65	0	0.00	42.60	3	13,379	0.02%
2019/05/29	0	0.00	1	42.40	42.45	-1	13,576	-0.01%
2019/05/22	4	42.43	0	0.00	42.50	4	13,835	0.03%
2019/05/21	0	0.00	4.4	43.01	43.05	-4.4	13,864	-0.03%
2019/05/17	2	42.08	0	0.00	41.90	2	13,636	0.01%
2019/05/16	5.4	42.53	2	42.20	42.00	3.4	13,498	0.03%
2019/05/15	1	43.15	1	43.35	43.25	0	13,362	0.00%
2019/05/14	1	43.00	1	43.25	43.15	0	13,373	0.00%
2019/05/13	2	44.00	0	0.00	43.80	2	13,270	0.02%
2019/05/10	5	44.80	0	0.00	44.60	5	13,345	0.04%
2019/05/09	1	44.70	0	0.00	44.60	1	13,436	0.01%
2019/05/08	10	45.15	0	0.00	45.05	10	13,438	0.07%
2019/05/06	1	45.60	1	45.80	45.60	0	13,686	0.00%
2019/05/03	1	46.15	1	46.20	46.15	0	13,628	0.00%
2019/05/02	0	0.00	42	46.34	46.40	-42	13,506	-0.31%
2019/04/29	1	45.60	1	45.70	45.70	0	13,422	0.00%
2019/04/25	1	45.10	1	45.20	45.20	0	13,629	0.00%
2019/04/24	0	0.00	1	45.40	45.40	-1	13,919	-0.01%
2019/04/18	14	44.92	2	44.80	45.00	12	14,768	0.08%
2019/04/16	6	45.14	70	45.25	45.30	-64	14,477	-0.44%
2019/04/12	1	45.60	1.1	45.70	45.70	-0.1	14,335	0.00%
2019/04/11	73	45.90	3	45.88	45.55	70	14,325	0.49%
2019/04/10	1	45.50	1	45.45	45.50	0	14,249	0.00%
2019/04/09	2	45.50	0	0.00	45.75	2	14,189	0.01%
2019/04/08	2	45.35	0	0.00	45.35	2	14,074	0.01%
2019/04/01	1	45.80	1	46.10	45.60	0	13,728	0.00%
2019/03/29	0	0.00	1	46.00	46.00	-1	13,562	-0.01%
2019/03/27	0	0.00	5	44.96	44.95	-5	13,331	-0.04%
2019/03/26	0	0.00	5	45.50	45.50	-5	13,224	-0.04%
2019/03/25	1	45.80	1	45.65	45.55	0	13,349	0.00%
2019/03/22	3	46.88	2	46.78	46.40	1	13,166	0.01%
2019/03/21	8	46.90	0	0.00	46.90	8	13,054	0.06%
2019/03/20	1	47.15	0	0.00	47.15	1	13,050	0.01%
2019/03/19	0	0.00	9	46.65	46.95	-9	12,850	-0.07%
2019/03/18	0	0.00	9	45.70	46.00	-9	12,664	-0.07%
2019/03/15	6	45.23	1	45.35	45.25	5	12,582	0.04%
2019/03/12	1	45.05	3	45.17	45.00	-2	12,423	-0.02%
2019/03/11	2	44.53	1	44.50	44.50	1	12,436	0.01%
2019/03/08	1	44.65	1	44.70	44.70	0	12,490	0.00%
2019/03/06	2	45.18	0	0.00	45.15	2	12,732	0.02%
2019/03/05	1	45.05	0	0.00	45.10	1	12,846	0.01%
2019/03/04	3	44.83	3	45.20	45.15	0	12,921	0.00%
2019/02/27	8	45.41	4	45.48	45.50	4	12,758	0.03%
2019/02/26	0	0.00	3	45.57	45.45	-3	12,558	-0.02%
2019/02/25	1	45.15	1	45.30	45.30	0	12,239	0.00%
2019/02/22	2	44.95	0	0.00	45.00	2	12,147	0.02%
2019/02/21	5	45.10	0	0.00	45.10	5	12,083	0.04%
2019/02/20	1	45.00	3	45.02	45.05	-2	12,003	-0.02%
2019/02/19	0	0.00	10	44.85	44.85	-10	11,846	-0.08%
2019/02/18	3	44.70	0.2	44.85	44.75	2.8	11,801	0.02%
2019/02/14	12	44.59	2	44.93	44.50	10	11,660	0.09%
2019/02/12	10	44.25	0	0.00	44.30	10	11,447	0.09%
2019/02/11	2	44.45	2	44.15	44.15	0	11,317	0.00%
2019/01/30	1	44.55	0	0.00	44.55	1	11,181	0.01%
2019/01/29	1	44.65	0	0.00	44.75	1	11,121	0.01%
2019/01/28	0	0.00	2	44.53	44.60	-2	10,954	-0.02%
2019/01/25	3	43.97	3	44.05	44.00	0	10,827	0.00%
2019/01/24	0	0.00	2	44.05	44.05	-2	10,643	-0.02%
2019/01/22	1	44.30	0	0.00	44.25	1	10,710	0.01%
2019/01/21	1	44.20	1	44.50	44.30	0	10,736	0.00%
2019/01/17	1	44.05	0	0.00	44.05	1	11,002	0.01%
2019/01/16	9	44.15	1	44.10	44.00	8	10,922	0.07%
2019/01/15	4	44.53	1	44.60	44.60	3	10,614	0.03%
2019/01/14	7	45.20	0	0.00	45.00	7	10,342	0.07%
2019/01/11	5	46.03	0	0.00	45.95	5	10,140	0.05%
2019/01/10	5	46.63	1	46.80	46.90	4	9,958	0.04%
2019/01/09	0	0.00	4	46.53	47.05	-4	10,011	-0.04%
2019/01/08	3	45.90	0	0.00	45.70	3	9,975	0.03%
2019/01/04	32	45.16	0	0.00	45.30	32	10,445	0.31%
2019/01/02	1	47.10	0	0.00	46.10	1	11,063	0.01%
2018/12/28	12	46.55	2	46.90	47.05	10	11,114	0.09%
2018/12/24	2	46.60	0	0.00	46.85	2	11,927	0.02%
2018/12/22	1	47.00	1	47.05	47.05	0	12,082	0.00%
2018/12/18	1	47.50	1	47.05	47.05	0	12,666	0.00%
2018/12/14	1	47.60	1	47.45	47.45	0	13,129	0.00%
2018/12/10	1	47.40	1	47.60	47.50	0	12,977	0.00%
2018/12/07	4	47.98	0	0.00	48.00	4	12,947	0.03%
2018/12/06	1	48.20	1	48.00	48.00	0	12,897	0.00%
2018/12/05	1.1	48.32	1	48.35	48.35	0.1	12,874	0.00%
2018/12/04	1	48.60	1	48.75	48.75	0	12,872	0.00%
2018/12/03	2	49.00	1	49.25	49.15	1	12,840	0.01%
2018/11/30	1	48.55	1	48.80	48.80	0	12,724	0.00%
2018/11/28	4	49.01	2	48.85	48.85	2	12,400	0.02%
2018/11/27	2	49.30	1	49.25	49.10	1	12,281	0.01%
2018/11/26	3	49.98	3	50.60	49.90	0	12,278	0.00%
2018/11/23	2	50.35	0	0.00	50.10	2	12,218	0.02%
2018/11/22	3	50.40	2	50.75	50.80	1	12,229	0.01%
2018/11/21	2	50.05	2	50.45	50.70	0	12,268	0.00%
2018/11/15	2	50.75	2	51.15	51.10	0	12,432	0.00%
2018/11/14	1	50.80	0	0.00	51.20	1	12,470	0.01%
2018/11/09	1	50.30	1	50.70	51.10	0	12,793	0.00%
2018/11/08	2	50.25	4	50.75	50.90	-2	12,772	-0.02%
2018/11/06	1	49.55	4	49.79	49.80	-3	12,719	-0.02%
2018/11/05	1	48.50	1	48.90	49.20	0	12,683	0.00%
2018/11/02	1	48.20	3	48.72	48.90	-2	12,682	-0.02%
2018/11/01	1	47.90	2	48.33	48.30	-1	12,704	-0.01%
2018/10/31	1	48.20	0	0.00	48.45	1	12,664	0.01%
2018/10/29	1	46.65	0	0.00	46.90	1	12,550	0.01%
2018/10/26	5	47.32	1	47.10	47.10	4	12,485	0.03%
2018/10/24	2	49.23	2	49.45	49.15	0	12,250	0.00%
2018/10/23	3	49.62	0	0.00	49.55	3	12,184	0.02%
2018/10/22	1	49.90	1	50.30	50.00	0	12,160	0.00%
2018/10/19	1	49.90	7	50.20	50.20	-6	12,270	-0.05%
2018/10/18	0	0.00	1	49.90	49.60	-1	12,235	-0.01%
2018/10/17	0	0.00	1	49.75	49.75	-1	12,384	-0.01%
2018/10/16	2	49.80	0	0.00	49.70	2	12,337	0.02%
2018/10/15	0	0.00	10	49.75	49.95	-10	12,269	-0.08%
2018/10/12	2	49.20	1	49.60	50.10	1	12,013	0.01%
2018/10/11	2	49.78	0	0.00	49.65	2	11,865	0.02%
2018/10/09	4	51.60	2	52.00	51.50	2	11,377	0.02%
2018/10/04	1	51.30	1	51.60	51.60	0	10,810	0.00%
2018/10/03	0	0.00	2	52.20	51.80	-2	10,746	-0.02%
2018/10/02	1	52.00	0	0.00	52.10	1	10,636	0.01%
2018/09/28	3	51.63	2	51.80	51.80	1	10,484	0.01%
2018/09/27	0	0.00	2	51.55	51.90	-2	10,330	-0.02%
2018/09/25	3	51.23	1	51.50	51.10	2	10,326	0.02%
2018/09/21	1	51.10	10	51.20	51.10	-9	10,288	-0.09%
2018/09/20	6	50.40	1	50.60	50.40	5	9,862	0.05%
2018/09/19	6	50.25	2	50.20	50.30	4	9,754	0.04%
2018/09/14	2	50.20	0	0.00	50.10	2	10,481	0.02%
2018/09/13	0	0.00	2	50.00	49.90	-2	10,634	-0.02%
2018/09/07	4	49.86	0	0.00	49.50	4	11,443	0.03%
2018/08/31	0	0.00	1	50.80	50.90	-1	11,622	-0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/27	100	50.15	102	50.70	50.70	-2	11,774	-0.02%	大賣/
2018/08/24	3	49.72	0	0.00	49.85	3	11,640	0.03%
2018/08/22	5	50.10	0	0.00	50.10	5	12,211	0.04%
2018/08/16	1	49.55	3	49.70	49.70	-2	11,979	-0.02%
2018/08/13	22	50.11	0	0.00	50.10	22	12,264	0.18%
2018/08/09	1	50.40	0	0.00	50.40	1	12,483	0.01%
2018/08/01	0	0.00	2	50.95	51.00	-2	13,112	-0.02%
2018/07/27	2	50.10	2	50.30	50.20	0	13,116	0.00%
2018/07/26	2	49.95	0	0.00	50.30	2	13,168	0.02%
2018/07/25	2	50.30	1	50.20	50.20	1	13,156	0.01%
2018/07/23	1	50.80	1	51.00	51.00	0	13,077	0.00%
2018/07/20	22	50.60	122	51.00	51.00	-100	13,127	-0.76%	大賣/
2018/07/19	1	50.70	2	51.00	50.80	-1	13,137	-0.01%
2018/07/17	2	50.75	0	0.00	50.80	2	13,139	0.02%
2018/07/16	2	50.75	0	0.00	50.70	2	13,165	0.02%
2018/07/12	20	49.98	20	50.45	50.70	0	13,283	0.00%
2018/07/11	6	49.98	6	50.27	50.30	0	13,360	0.00%
2018/07/09	3	49.88	9	50.07	50.10	-6	13,363	-0.04%
2018/07/06	6	49.50	80	49.20	49.45	-74	13,375	-0.55%
2018/07/05	1	49.70	0	0.00	49.80	1	13,409	0.01%
2018/07/04	20	50.00	0	0.00	50.00	20	13,615	0.15%
2018/07/03	1	49.90	202	50.31	50.00	-201	13,638	-1.47%	大賣/鉅額交易
2018/07/02	52	50.60	0	0.00	50.30	52	13,535	0.38%
2018/06/29	52	50.50	1	50.80	51.10	51	13,434	0.38%
2018/06/27	1	51.00	0	0.00	50.50	1	13,279	0.01%
2018/06/26	4	50.93	0	0.00	50.90	4	13,056	0.03%
2018/06/25	2	53.25	30	53.20	53.20	-28	12,832	-0.22%
2018/06/21	0	0.00	31	54.10	53.90	-31	12,476	-0.25%
2018/06/20	51	52.90	194	53.54	53.70	-143	12,714	-1.12%	大賣/鉅額交易
2018/06/19	13	52.95	52	53.75	53.00	-39	12,672	-0.31%
2018/06/15	3	53.03	7	53.53	53.70	-4	12,431	-0.03%
2018/06/14	176	53.41	10	52.90	52.90	166	12,213	1.36%	大買/鉅額交易
2018/06/13	0	0.00	4	53.90	54.00	-4	12,056	-0.03%
2018/06/12	4	53.40	4	53.85	53.50	0	12,349	0.00%
2018/06/11	2	53.50	0	0.00	53.70	2	12,305	0.02%
2018/06/08	3	53.60	1	53.80	53.80	2	12,317	0.02%
2018/06/07	0	0.00	1	53.80	54.00	-1	12,354	-0.01%
2018/06/04	0	0.00	1	52.20	52.80	-1	12,333	-0.01%
2018/06/01	1	51.70	1	51.80	51.80	0	12,348	0.00%
2018/05/30	21	52.00	0	0.00	51.20	21	12,242	0.17%
2018/05/29	10	52.80	0	0.00	52.80	10	12,296	0.08%
2018/05/24	0	0.00	10	53.50	53.50	-10	12,646	-0.08%
2018/05/23	2	53.15	3	53.53	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	22	53.44	53.70	-22	12,665	-0.17%
2018/05/21	0	0.00	7	53.00	53.20	-7	12,638	-0.06%
2018/05/17	0	0.00	22	52.69	52.50	-22	12,527	-0.18%
2018/05/16	0	0.00	5	52.00	52.20	-5	12,388	-0.04%
2018/05/15	7	51.66	2	52.05	51.20	5	12,430	0.04%
2018/05/14	4	51.65	2	51.70	51.80	2	12,756	0.02%
2018/05/11	0	0.00	195	51.66	51.80	-195	12,840	-1.52%	大賣/鉅額交易
2018/05/10	0	0.00	50	51.00	51.00	-50	12,734	-0.39%
2018/05/04	1.1	50.11	0	0.00	50.10	1.1	12,970	0.01%
2018/05/03	5.1	50.50	0	0.00	50.40	5.1	12,844	0.04%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	43	50.60	0	0.00	50.80	43	13,174	0.33%
2018/04/25	50	50.00	0	0.00	50.30	50	13,266	0.38%
2018/04/20	1	50.30	0	0.00	50.40	1	13,801	0.01%
2018/04/19	2	50.35	3	50.50	50.60	-1	14,009	-0.01%
2018/04/18	1	50.00	1	49.95	50.00	0	14,012	0.00%
2018/04/16	154	50.83	2	50.70	50.60	152	14,244	1.07%	大買/鉅額交易
2018/04/13	2	50.90	5	51.10	51.20	-3	14,345	-0.02%
2018/04/12	1	50.90	1	51.20	51.00	0	14,474	0.00%
2018/04/11	7	51.00	0	0.00	51.00	7	14,669	0.05%
2018/04/10	6	50.58	6	50.90	51.00	0	14,659	0.00%
2018/04/09	1	49.95	1	50.30	50.30	0	14,670	0.00%
2018/04/03	1	49.80	0	0.00	49.90	1	14,590	0.01%
2018/03/30	10	50.10	1	50.30	50.10	9	14,685	0.06%
2018/03/29	2	50.10	1	50.20	50.10	1	14,706	0.01%
2018/03/27	2	50.45	0	0.00	50.70	2	14,619	0.01%
2018/03/26	2	50.15	1	50.20	50.40	1	14,557	0.01%
2018/03/23	14	50.19	102	50.40	50.30	-88	14,657	-0.60%	大賣/
2018/03/22	2	51.70	2	51.95	51.80	0	14,418	0.00%
2018/03/21	80	51.48	0	0.00	51.50	80	14,331	0.56%
2018/03/15	40	51.50	20	51.20	51.20	20	14,121	0.14%
2018/03/13	2	51.50	0	0.00	51.60	2	14,188	0.01%
2018/03/12	4	51.68	4	52.05	51.80	0	14,194	0.00%
2018/03/08	2	50.40	0	0.00	50.40	2	14,429	0.01%
2018/03/06	100	50.30	0	0.00	50.30	100	15,322	0.65%
2018/03/05	2	50.40	0	0.00	50.10	2	15,600	0.01%
2018/03/02	12	50.90	2	51.05	50.80	10	15,494	0.06%
2018/03/01	3	51.80	0	0.00	52.20	3	15,358	0.02%
2018/02/27	1	52.40	1	52.20	52.20	0	15,405	0.00%
2018/02/23	100	52.00	1	52.20	52.30	99	15,567	0.64%
2018/02/22	2	51.40	2	51.70	51.80	0	16,252	0.00%
2018/02/21	62	51.40	1	51.80	51.90	61	16,922	0.36%
2018/02/09	1	49.95	2	50.50	50.20	-1	16,786	-0.01%
2018/02/06	0	0.00	3	49.10	49.20	-3	16,301	-0.02%
2018/02/05	70	52.20	0	0.00	52.10	70	15,858	0.44%
2018/02/02	2	53.55	0	0.00	53.40	2	15,666	0.01%
2018/02/01	4	53.85	2	54.05	54.00	2	15,579	0.01%
2018/01/31	0	0.00	4	54.05	54.20	-4	15,496	-0.03%
2018/01/30	1	53.60	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	1	54.00	54.00	-1	15,380	-0.01%
2018/01/26	1	53.00	2	53.25	53.20	-1	15,407	-0.01%
2018/01/25	2	53.05	1	53.40	53.40	1	15,563	0.01%
2018/01/24	1	53.00	0	0.00	52.80	1	15,373	0.01%
2018/01/19	0	0.00	12	53.63	53.90	-12	15,384	-0.08%
2018/01/18	4	54.00	0	0.00	53.80	4	15,268	0.03%
2018/01/17	43	54.24	35	54.10	54.20	8	15,074	0.05%
2018/01/16	0	0.00	44	54.69	54.80	-44	14,907	-0.30%
2018/01/15	0	0.00	3	53.80	54.10	-3	14,546	-0.02%
2018/01/12	1	53.00	0	0.00	53.20	1	14,299	0.01%
2018/01/11	2	52.95	0	0.00	53.00	2	14,227	0.01%
2018/01/10	0	0.00	37	53.01	53.00	-37	14,236	-0.26%
2018/01/09	0	0.00	1	52.40	52.50	-1	14,055	-0.01%
2018/01/05	0	0.00	6	52.10	52.20	-6	13,900	-0.04%
2018/01/04	0	0.00	1	51.80	51.90	-1	13,779	-0.01%
2018/01/03	90	51.41	1	51.20	51.50	89	13,865	0.64%