富邦金 (2881)-凱基-虎尾券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股▲0.42%
2544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－凱基-虎尾券商分點個股進出

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

凱基-虎尾券商分點個股進出
凱基-虎尾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
2024/04/26	1.1	67.78	0	0.00	67.60	1.1	14,280	0.01%
2024/04/25	0	0.00	1	66.50	66.40	-1	14,183	-0.01%
2024/04/24	3	66.80	2	66.95	66.80	1	14,297	0.01%
2024/04/23	0	0.00	2	66.50	66.30	-2	14,674	-0.01%
2024/04/22	3	66.30	0.1	65.80	66.20	2.9	14,818	0.02%
2024/04/19	8.6	65.10	0	0.00	65.00	8.6	14,682	0.06%
2024/04/18	2.1	66.48	0	0.00	66.30	2.1	14,312	0.01%
2024/04/17	5.1	65.90	0	0.00	66.00	5.1	14,158	0.04%
2024/04/16	8.1	66.16	0	0.00	65.70	8.1	14,009	0.06%
2024/04/15	18	67.50	0	0.00	67.40	18	13,715	0.13%
2024/04/12	2	67.80	0	0.00	67.80	2	13,827	0.01%
2024/04/11	32.1	68.21	0	0.00	68.40	32.1	13,737	0.23%
2024/04/10	0.1	69.60	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0	0.00	6	69.85	70.00	-6	13,590	-0.04%
2024/04/03	5	68.76	0	0.00	68.60	5	13,479	0.04%
2024/03/29	0	0.00	1	69.80	69.70	-1	13,366	-0.01%
2024/03/28	2	69.20	38.6	69.20	69.30	-36.6	13,306	-0.27%
2024/03/25	3	69.03	7	69.20	69.00	-4	13,373	-0.03%
2024/03/22	1	69.80	1	69.40	69.60	0	13,255	0.00%
2024/03/21	0	0.00	3	70.60	70.70	-3	13,122	-0.02%
2024/03/20	0	0.00	10	70.00	69.60	-10	13,290	-0.08%
2024/03/19	0	0.00	0.9	69.70	69.80	-0.9	13,945	-0.01%
2024/03/15	6	69.57	0.1	69.60	69.60	5.9	13,747	0.04%
2024/03/14	0	0.00	4	70.30	70.70	-4	13,274	-0.03%
2024/03/12	0	0.00	2.6	69.65	69.70	-2.6	13,025	-0.02%
2024/03/11	0.1	69.40	0	0.00	69.20	0.1	12,911	0.00%
2024/03/07	0	0.00	7.1	68.21	68.10	-7.1	12,575	-0.06%
2024/03/06	1	67.40	0	0.00	67.30	1	12,463	0.01%
2024/03/05	0	0.00	1	67.20	67.30	-1	12,754	-0.01%
2024/03/04	0	0.00	1	67.50	67.40	-1	12,816	-0.01%
2024/03/01	5	67.50	0.1	67.50	67.40	4.9	12,878	0.04%
2024/02/29	1	68.00	5.1	67.57	68.00	-4.1	12,846	-0.03%
2024/02/22	0	0.00	12.4	66.49	66.50	-12.4	12,925	-0.10%
2024/02/21	0	0.00	2	66.15	66.30	-2	13,007	-0.02%
2024/02/20	0	0.00	7	66.46	66.50	-7	13,092	-0.05%
2024/02/16	1	65.90	0.3	65.70	65.90	0.7	13,316	0.01%
2024/02/15	0	0.00	1	65.40	65.30	-1	13,218	-0.01%
2024/02/05	3	64.10	2	64.80	64.70	1	12,987	0.01%
2024/02/02	5	64.70	0	0.00	64.90	5	12,851	0.04%
2024/02/01	0	0.00	1	64.80	64.80	-1	12,788	-0.01%
2024/01/31	0	0.00	5	64.60	64.50	-5	12,743	-0.04%
2024/01/30	1	64.10	0	0.00	64.30	1	12,664	0.01%
2024/01/26	0	0.00	1	64.90	64.80	-1	12,633	-0.01%
2024/01/24	0	0.00	1	64.40	64.40	-1	12,680	-0.01%
2024/01/22	0	0.00	3	63.10	63.20	-3	12,692	-0.02%
2024/01/19	3	62.30	6.1	63.10	63.00	-3.1	12,624	-0.02%
2024/01/18	10.1	62.35	5	62.00	62.30	5.1	12,575	0.04%
2024/01/17	5	62.74	10	62.90	62.30	-5	12,378	-0.04%
2024/01/16	3	63.40	0	0.00	63.20	3	12,011	0.02%
2024/01/15	0	0.00	8	64.30	64.10	-8	11,979	-0.07%
2024/01/12	0	0.00	1.9	63.85	64.10	-1.9	12,266	-0.02%
2024/01/11	0	0.00	6	64.10	63.90	-6	12,340	-0.05%
2024/01/10	0	0.00	0.7	64.00	64.00	-0.7	12,641	-0.01%
2024/01/08	0	0.00	2	64.80	64.10	-2	12,707	-0.02%
2024/01/04	1	63.40	0	0.00	63.50	1	12,612	0.01%
2024/01/03	10	63.53	0	0.00	63.70	10	12,742	0.08%
2023/12/29	10	64.55	0	0.00	64.80	10	12,693	0.08%
2023/12/28	0	0.00	1	64.45	64.90	-1	12,834	-0.01%
2023/12/27	2	64.60	1	64.50	64.60	1	12,812	0.01%
2023/12/26	5	64.20	0	0.00	64.30	5	12,796	0.04%
2023/12/25	20	63.55	0	0.00	63.70	20	12,845	0.16%
2023/12/21	2	63.25	10	63.30	63.40	-8	13,057	-0.06%
2023/12/20	2.1	63.67	0	0.00	63.60	2.1	13,042	0.02%
2023/12/19	2	63.75	1	63.90	63.90	1	13,026	0.01%
2023/12/18	5	64.50	30	64.43	64.50	-25	13,092	-0.19%
2023/12/15	0	0.00	10	65.05	65.10	-10	13,080	-0.08%
2023/12/14	3	65.13	16.6	64.19	65.20	-13.6	12,662	-0.11%
2023/12/13	6	62.70	0	0.00	62.90	6	11,823	0.05%
2023/12/12	0	0.00	10	63.05	63.10	-10	11,987	-0.08%
2023/12/11	2	62.90	0.8	63.00	62.90	1.2	11,981	0.01%
2023/12/08	3	63.00	0	0.00	63.20	3	11,956	0.03%
2023/12/07	2.1	62.62	0	0.00	63.20	2.1	11,888	0.02%
2023/12/06	0	0.00	1	63.80	63.80	-1	11,678	-0.01%
2023/12/05	1	63.60	2	63.90	64.10	-1	11,639	-0.01%
2023/12/04	5	63.90	7	64.23	64.40	-2	11,562	-0.02%
2023/12/01	2.2	63.71	0	0.00	63.80	2.2	11,614	0.02%
2023/11/29	1	63.80	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	0.00	1.1	63.70	63.90	-1.1	11,377	-0.01%
2023/11/27	6.1	63.70	0.1	64.50	63.50	6	11,505	0.05%
2023/11/22	0	0.00	2	64.60	64.60	-2	11,573	-0.02%
2023/11/21	2	64.90	7	64.54	64.90	-5	11,556	-0.04%
2023/11/20	0	0.00	2	63.35	63.50	-2	11,121	-0.02%
2023/11/17	0	0.00	3.7	63.08	63.20	-3.7	11,019	-0.03%
2023/11/16	0	0.00	22.3	62.98	62.90	-22.3	10,907	-0.20%
2023/11/15	0	0.00	11.5	62.48	62.70	-11.5	10,849	-0.11%
2023/11/13	0	0.00	3	61.50	61.70	-3	10,655	-0.03%
2023/11/09	0	61.40	3	61.60	61.70	-3	11,043	-0.03%
2023/11/08	0.2	61.20	0	0.00	61.70	0.2	11,345	0.00%
2023/11/07	0	0.00	2	61.40	61.50	-2	11,421	-0.02%
2023/11/06	0	0.00	1	61.69	61.50	-1	11,533	-0.01%
2023/11/03	10	60.85	0	0.00	61.30	10	11,525	0.09%
2023/11/02	2	60.90	0	0.00	60.90	2	11,606	0.02%
2023/11/01	5	59.90	0	0.00	60.00	5	11,598	0.04%
2023/10/31	10	59.95	0	0.00	60.10	10	11,596	0.09%
2023/10/27	0	0.00	6.5	60.19	60.30	-6.5	12,134	-0.05%
2023/10/25	2	60.10	0	0.00	60.00	2	12,502	0.02%
2023/10/24	5.2	59.80	5	59.60	59.90	0.2	12,831	0.00%
2023/10/23	2.6	59.77	0	0.00	59.90	2.6	12,972	0.02%
2023/10/20	0.4	60.07	15	59.93	60.70	-14.6	12,837	-0.11%
2023/10/19	1	61.20	2	61.10	61.00	-1	12,622	-0.01%
2023/10/18	1.6	60.96	1.1	61.40	61.40	0.5	12,692	0.00%
2023/10/17	5.9	61.18	0	0.00	61.30	5.9	12,598	0.05%
2023/10/16	0	0.00	4	60.70	61.00	-4	13,008	-0.03%
2023/10/13	3.8	60.92	0.1	61.15	60.90	3.7	13,435	0.03%
2023/10/12	4	61.17	0	0.00	61.70	4	13,830	0.03%
2023/10/11	0.2	61.40	0	0.00	61.60	0.2	13,883	0.00%
2023/10/06	0	0.00	4	60.60	60.70	-4	13,848	-0.03%
2023/10/05	20	59.70	0	0.00	60.50	20	14,091	0.14%
2023/10/04	2	59.75	1	59.80	59.70	1	14,204	0.01%
2023/10/03	8.6	60.32	0.6	60.60	60.50	8	14,058	0.06%
2023/10/02	2	60.80	0	0.00	60.80	2	14,187	0.01%
2023/09/27	0.1	60.30	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	10.8	60.65	0	0.00	60.60	10.8	14,355	0.08%
2023/09/25	1.8	61.23	0	0.00	61.30	1.8	14,201	0.01%
2023/09/22	5	61.26	0	0.00	61.00	5	14,276	0.04%
2023/09/21	9.3	61.39	0	0.00	61.40	9.3	14,252	0.07%
2023/09/15	5	62.90	0	0.00	62.50	5	14,283	0.04%
2023/09/14	0.2	62.80	1.2	62.98	62.90	-1	14,131	-0.01%
2023/09/13	5	62.40	0	0.00	62.40	5	14,265	0.04%
2023/09/12	0	0.00	1	62.10	62.10	-1	14,457	-0.01%
2023/09/07	3	61.20	2.8	61.56	61.20	0.2	14,888	0.00%
2023/09/06	1.1	61.50	0.1	61.80	61.40	1	14,932	0.01%
2023/09/05	7.9	61.90	0	0.00	61.80	7.9	14,867	0.05%
2023/09/04	2	62.00	0	0.00	62.20	2	15,154	0.01%
2023/09/01	0.2	64.50	4	64.45	64.80	-3.8	15,252	-0.02%
2023/08/31	4	63.85	0.2	64.30	63.60	3.9	15,202	0.03%
2023/08/30	3	64.60	0	0.00	64.50	3	15,332	0.02%
2023/08/29	5.2	64.20	0	0.00	64.40	5.2	15,360	0.03%
2023/08/28	0	0.00	5	63.60	64.10	-5	15,470	-0.03%
2023/08/25	5	63.10	0	0.00	62.80	5	15,792	0.03%
2023/08/24	0	0.00	23	63.21	63.30	-23	15,792	-0.15%
2023/08/23	5	63.20	0	0.00	62.80	5	15,914	0.03%
2023/08/22	0	0.00	4	62.60	62.80	-4	15,989	-0.03%
2023/08/18	1.1	62.78	0	0.00	62.40	1.1	16,100	0.01%
2023/08/17	16	62.43	5	62.00	62.50	11	16,188	0.07%
2023/08/16	3	62.53	15	62.80	62.50	-12	16,093	-0.07%
2023/08/15	3	63.33	0	0.00	63.50	3	16,282	0.02%
2023/08/14	304	63.40	300	63.50	63.90	4	16,421	0.02%	大買/大賣/
2023/08/11	1	65.80	0	0.00	65.40	1	16,400	0.01%
2023/08/10	1	65.40	9	65.50	65.40	-8	16,416	-0.05%
2023/08/09	0	0.00	6	65.20	65.30	-6	16,407	-0.04%
2023/08/04	6.1	64.59	0	0.00	64.80	6.1	16,316	0.04%
2023/08/02	22	65.27	0	0.00	65.10	22	16,297	0.13%
2023/08/01	1	66.40	6	66.10	66.50	-5	15,960	-0.03%
2023/07/31	2	65.50	2	66.60	65.50	0	15,665	0.00%
2023/07/28	0	0.00	1	65.20	65.40	-1	15,362	-0.01%
2023/07/27	0	0.00	2	65.40	65.50	-2	15,296	-0.01%
2023/07/26	2	63.80	3	64.00	64.50	-1	15,046	-0.01%
2023/07/25	0	0.00	1	62.80	62.90	-1	15,020	-0.01%
2023/07/20	3	63.70	3	63.60	63.50	0	14,889	0.00%
2023/07/19	9	65.44	2	65.10	64.80	7	14,630	0.05%
2023/07/18	5	65.44	8.1	65.23	65.60	-3.1	14,191	-0.02%
2023/07/17	7.2	64.99	11.4	64.80	65.00	-4.2	13,720	-0.03%
2023/07/14	0	0.00	1.5	62.20	62.50	-1.5	13,211	-0.01%
2023/07/13	13.2	61.79	0	0.00	61.70	13.2	13,027	0.10%
2023/07/12	1.1	61.63	3.1	61.65	62.00	-2	12,912	-0.02%
2023/07/11	2	61.40	8	61.34	61.40	-6	12,824	-0.05%
2023/07/10	1	60.00	0	0.00	60.20	1	12,675	0.01%
2023/07/07	17	59.88	0	0.00	60.00	17	12,651	0.13%
2023/07/06	12.3	60.39	0	0.00	60.30	12.3	12,548	0.10%
2023/07/04	7	60.93	5	61.20	60.90	2	12,220	0.02%
2023/06/30	5.6	61.01	0	0.00	60.80	5.6	12,278	0.05%
2023/06/29	40.1	61.30	1	61.50	61.30	39.1	12,180	0.32%
2023/06/28	0	0.00	5	61.10	61.40	-5	12,081	-0.04%
2023/06/27	5	60.70	0	0.00	60.60	5	12,038	0.04%
2023/06/26	10	60.95	0	0.00	60.80	10	11,997	0.08%
2023/06/21	0	0.00	4.1	61.30	61.40	-4.1	11,924	-0.03%
2023/06/20	0	0.00	0.2	61.10	61.10	-0.2	11,955	0.00%
2023/06/19	3.1	60.87	1	60.81	61.30	2.1	12,081	0.02%
2023/06/15	0	61.50	0	0.00	61.60	0	11,954	0.00%
2023/06/14	0	0.00	1	61.80	61.80	-1	12,219	-0.01%
2023/06/13	5	60.90	5	61.30	61.10	0	12,343	0.00%
2023/06/12	0	0.00	1	61.50	61.20	-1	12,213	-0.01%
2023/06/09	0	0.00	5	61.20	61.20	-5	12,360	-0.04%
2023/06/08	13.6	60.78	0	0.00	60.80	13.6	12,494	0.11%
2023/06/07	0	0.00	1	61.70	61.80	-1	12,352	-0.01%
2023/06/06	0	0.00	3	61.60	61.90	-3	12,304	-0.02%
2023/06/05	3	61.90	2	62.05	61.70	1	12,299	0.01%
2023/06/02	2	60.60	0	0.00	60.60	2	12,012	0.02%
2023/06/01	7.1	60.23	5	60.50	60.40	2.1	12,041	0.02%
2023/05/31	5	60.80	5	61.10	60.80	0	11,927	0.00%
2023/05/30	1	61.30	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0.1	61.10	10	61.20	61.10	-9.9	11,633	-0.09%
2023/05/26	1	60.10	0.2	60.60	60.50	0.8	11,608	0.01%
2023/05/25	10	60.60	2	60.60	60.40	8	11,589	0.07%
2023/05/23	0.1	61.60	4	61.40	61.40	-3.9	11,496	-0.03%
2023/05/22	0.5	61.60	1	61.50	61.70	-0.5	11,417	0.00%
2023/05/19	3	61.50	21.1	61.50	61.60	-18.1	11,470	-0.16%
2023/05/18	0	0.00	18	60.80	61.10	-18	11,160	-0.16%
2023/05/17	0.4	59.90	20.5	59.95	60.20	-20.1	10,900	-0.18%
2023/05/16	0	0.00	4.1	59.70	59.80	-4.1	10,761	-0.04%
2023/05/10	1	59.30	0	0.00	59.20	1	10,585	0.01%
2023/05/09	1.1	59.31	0.4	59.50	59.50	0.7	10,632	0.01%
2023/05/05	5	59.00	0.5	59.00	59.10	4.5	10,707	0.04%
2023/05/04	0	0.00	0.5	58.80	59.10	-0.5	10,960	0.00%
2023/05/02	3.5	58.77	0	0.00	58.80	3.5	11,425	0.03%
2023/04/26	2	57.50	0	0.00	57.80	2	11,935	0.02%
2023/04/21	0	0.00	10	58.30	57.90	-10	12,012	-0.08%
2023/04/19	2.5	58.52	0	0.00	58.20	2.5	12,308	0.02%
2023/04/18	0.3	58.50	0	0.00	58.60	0.3	12,313	0.00%
2023/04/17	0.2	58.50	0.2	58.50	58.50	0	12,462	0.00%
2023/04/12	1	57.00	0	0.00	57.30	1	12,300	0.01%
2023/04/11	0.5	57.00	0	0.00	57.10	0.5	12,297	0.00%
2023/04/07	0	0.00	1	56.80	56.90	-1	12,277	-0.01%
2023/04/06	2	56.50	2	56.70	56.80	0	12,256	0.00%
2023/03/31	4	56.60	0	0.00	56.50	4	12,223	0.03%
2023/03/30	0	0.00	3	56.50	56.80	-3	12,212	-0.02%
2023/03/29	0.9	56.70	0	0.00	56.90	0.9	12,306	0.01%
2023/03/28	0.1	56.60	0	0.00	56.50	0.1	12,543	0.00%
2023/03/27	22	56.22	0	0.00	56.30	22	12,707	0.17%
2023/03/24	0	0.00	2	56.30	56.30	-2	13,079	-0.02%
2023/03/23	1.1	56.03	20.1	56.40	56.50	-19	13,077	-0.15%
2023/03/22	1	56.10	0	0.00	56.20	1	13,097	0.01%
2023/03/21	0.2	55.40	0	0.00	55.30	0.2	13,028	0.00%
2023/03/20	8	55.09	0	0.00	55.00	8	13,252	0.06%
2023/03/17	9.1	55.72	0	0.00	55.50	9.1	13,148	0.07%
2023/03/16	41.5	55.28	0	0.00	55.10	41.5	13,023	0.32%
2023/03/15	1.1	56.66	0	0.00	56.50	1.1	12,799	0.01%
2023/03/14	8.3	56.97	0	0.00	56.70	8.3	12,817	0.06%
2023/03/13	6.2	57.69	0	0.00	57.70	6.2	12,695	0.05%
2023/03/10	11.1	58.52	0	0.00	58.30	11.1	12,600	0.09%
2023/03/09	0	0.00	10	59.50	59.40	-10	12,587	-0.08%
2023/03/08	0.1	59.80	0	0.00	60.00	0.1	13,017	0.00%
2023/03/07	0	0.00	10	59.80	59.80	-10	13,258	-0.08%
2023/03/06	0	0.00	10	60.10	60.00	-10	13,412	-0.07%
2023/03/03	10	59.40	0	0.00	59.50	10	13,565	0.07%
2023/03/02	0	59.20	0	0.00	59.40	0	13,702	0.00%
2023/03/01	10	59.00	0	0.00	59.00	10	13,838	0.07%
2023/02/24	2	59.70	2	59.70	60.00	0	13,752	0.00%
2023/02/23	1	59.90	0	0.00	59.80	1	13,705	0.01%
2023/02/22	1	59.50	0	0.00	59.90	1	13,657	0.01%
2023/02/21	10	60.10	108	60.34	60.20	-98	13,571	-0.72%	大賣/
2023/02/15	4	59.57	0	0.00	59.50	4	14,446	0.03%
2023/02/14	0.1	59.90	0	0.00	60.10	0.1	14,414	0.00%
2023/02/13	0	0.00	10	59.70	59.50	-10	14,449	-0.07%
2023/02/10	0	58.80	0	0.00	58.90	0	14,442	0.00%
2023/02/08	11	59.19	0	0.00	59.20	11	14,506	0.08%
2023/02/03	2	60.00	0	0.00	59.80	2	14,258	0.01%
2023/01/31	10	60.20	1	60.50	60.20	9	14,018	0.06%
2023/01/16	40	59.35	0	0.00	59.40	40	13,298	0.30%
2023/01/13	0	0.00	0.9	58.70	58.70	-0.9	13,228	-0.01%
2023/01/11	0.4	58.40	0	0.00	58.10	0.4	13,519	0.00%
2023/01/10	2	58.80	2	59.20	59.20	0	13,552	0.00%
2023/01/09	0	0.00	1	59.40	59.60	-1	13,546	-0.01%
2023/01/05	0	0.00	2	58.20	58.50	-2	13,640	-0.01%
2023/01/04	0	0.00	3	56.83	57.20	-3	13,576	-0.02%
2023/01/03	12.5	55.69	10	56.00	56.40	2.5	13,773	0.02%
2022/12/29	20.2	55.95	20	56.25	56.00	0.2	13,846	0.00%
2022/12/28	0.2	56.90	0	0.00	56.70	0.2	13,972	0.00%
2022/12/27	0	0.00	14	57.30	57.10	-14	14,063	-0.10%
2022/12/26	0	0.00	1	56.90	56.80	-1	14,274	-0.01%
2022/12/23	3	56.77	0	0.00	56.70	3	14,784	0.02%
2022/12/22	0	0.00	14	56.76	56.80	-14	15,006	-0.09%
2022/12/21	30	56.10	20	56.40	56.20	10	15,258	0.07%
2022/12/20	6.1	55.70	0	0.00	56.20	6.1	15,379	0.04%
2022/12/16	9	56.40	0	0.00	56.10	9	15,360	0.06%
2022/12/15	15	57.07	1	57.10	57.30	14	15,307	0.09%
2022/12/13	2	57.70	0.1	57.90	57.60	1.9	15,523	0.01%
2022/12/12	2.4	55.45	0	0.00	57.50	2.4	15,523	0.02%
2022/12/09	0	0.00	0.1	57.70	57.50	-0.1	15,492	0.00%
2022/12/08	2.3	57.39	1	57.90	57.00	1.3	15,543	0.01%
2022/12/07	0	0.00	1	58.30	58.20	-1	15,569	-0.01%
2022/12/06	22.3	58.68	1	58.50	58.40	21.3	15,598	0.14%
2022/12/05	0.3	59.90	0	0.00	59.20	0.3	15,665	0.00%
2022/12/02	0.3	60.00	1	60.30	60.10	-0.7	15,697	0.00%
2022/12/01	0	0.00	0.4	60.40	60.40	-0.4	15,818	0.00%
2022/11/30	21	60.40	5.3	60.50	60.80	15.8	15,651	0.10%
2022/11/29	1	59.60	0.2	59.20	59.60	0.8	15,187	0.01%
2022/11/28	1	58.00	1	58.00	57.90	0	14,933	0.00%
2022/11/25	4	57.90	1.3	57.98	57.90	2.7	14,874	0.02%
2022/11/24	0	0.00	2.1	57.50	57.70	-2.1	14,815	-0.01%
2022/11/23	0	0.00	3.3	56.73	57.10	-3.3	14,784	-0.02%
2022/11/22	0	0.00	80	55.54	55.90	-80	14,719	-0.54%
2022/11/21	0	0.00	20	55.50	55.50	-20	14,781	-0.14%
2022/11/18	0	0.00	19	55.46	55.30	-19	14,865	-0.13%
2022/11/17	0	0.00	0.5	55.50	55.50	-0.5	14,939	0.00%
2022/11/16	0	0.00	41	56.26	55.50	-41	15,000	-0.27%
2022/11/15	0	0.00	40	56.05	56.40	-40	14,972	-0.27%
2022/11/14	0	0.00	16	55.84	56.30	-16	14,896	-0.11%
2022/11/11	21	55.37	11.2	55.09	55.50	9.8	14,748	0.07%
2022/11/10	0	0.00	12	53.00	52.80	-12	14,303	-0.08%
2022/11/09	0.1	53.40	0	0.00	53.70	0.1	14,324	0.00%
2022/11/08	0.1	53.00	0	0.00	53.20	0.1	14,272	0.00%
2022/11/03	2.1	51.30	0	0.00	51.70	2.1	14,659	0.01%
2022/11/02	1	51.80	0.4	51.80	51.90	0.7	14,696	0.00%
2022/11/01	0	0.00	12	51.62	52.00	-12	14,820	-0.08%
2022/10/31	12.1	51.70	10	51.40	51.00	2.1	15,003	0.01%
2022/10/28	13	51.40	2.3	51.33	51.50	10.7	15,117	0.07%
2022/10/27	0	0.00	13.2	51.20	51.10	-13.2	15,265	-0.09%
2022/10/25	8.5	49.35	0	0.00	49.95	8.5	15,349	0.06%
2022/10/21	2.3	49.81	0	0.00	49.65	2.3	15,610	0.01%
2022/10/20	0.1	49.70	0	0.00	49.95	0.1	16,274	0.00%
2022/10/19	0	0.00	0.1	50.90	50.40	-0.1	16,593	0.00%
2022/10/18	0	0.00	0.2	49.70	50.50	-0.2	16,666	0.00%
2022/10/17	1	48.60	0	0.00	48.70	1	16,711	0.01%
2022/10/14	14	48.63	6	48.55	48.45	8	16,847	0.05%
2022/10/13	8.1	48.56	1	48.20	48.15	7.1	17,060	0.04%
2022/10/11	1	49.50	0	0.00	49.50	1	17,391	0.01%
2022/10/05	1.1	50.59	1	50.70	50.60	0.1	17,977	0.00%
2022/10/04	2	49.35	0	0.00	49.45	2	18,198	0.01%
2022/10/03	4.1	49.14	0	0.00	48.90	4.1	18,097	0.02%
2022/09/30	2	49.62	3	49.80	49.90	-1	18,121	-0.01%
2022/09/29	67.2	50.10	63	50.10	50.30	4.2	17,935	0.02%
2022/09/28	12.2	50.53	0	0.00	50.10	12.2	17,904	0.07%
2022/09/27	3.2	52.10	0	0.00	51.90	3.2	17,867	0.02%
2022/09/26	4.4	52.60	0	0.00	52.90	4.4	17,813	0.02%
2022/09/23	1	54.10	0	0.00	53.80	1	17,932	0.01%
2022/09/22	3	53.37	0	0.00	54.40	3	18,087	0.02%
2022/09/21	0	57.00	0	0.00	56.50	0	17,955	0.00%
2022/09/20	0	0.00	3	56.97	56.90	-3	17,821	-0.02%
2022/09/19	4	56.80	0	0.00	56.80	4	17,853	0.02%
2022/09/16	4.1	56.48	0	0.00	56.50	4.1	17,869	0.02%
2022/09/14	1	56.70	0	0.00	56.70	1	17,795	0.01%
2022/09/13	1	57.60	0.1	57.90	57.70	0.9	17,951	0.01%
2022/09/12	10	57.40	11	57.31	57.30	-1	18,122	-0.01%
2022/09/08	0.1	56.50	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	1.1	56.11	0	0.00	56.10	1.1	18,272	0.01%
2022/09/06	1	56.60	0	0.00	56.90	1	18,236	0.01%
2022/09/02	0.1	57.00	0	0.00	56.60	0.1	18,653	0.00%
2022/09/01	0.1	56.90	0	0.00	57.10	0.1	18,831	0.00%
2022/08/31	0.1	57.70	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	0.2	57.43	0	0.00	57.30	0.2	18,747	0.00%
2022/08/29	0.3	57.90	0	0.00	57.60	0.3	18,924	0.00%
2022/08/26	0.1	58.90	0	58.90	58.50	0	18,938	0.00%
2022/08/25	1.5	58.46	0	0.00	58.30	1.5	18,981	0.01%
2022/08/23	2.1	58.21	0	0.00	58.20	2.1	20,315	0.01%
2022/08/22	1	58.90	0	0.00	58.80	1	20,608	0.00%
2022/08/18	3	59.97	0.1	60.20	60.00	2.9	21,181	0.01%
2022/08/17	5.1	60.10	3	60.50	60.50	2.1	21,624	0.01%
2022/08/16	1.1	60.01	0	60.30	60.00	1	21,915	0.00%
2022/08/15	1	60.10	1.4	60.23	60.10	-0.4	22,460	0.00%
2022/08/12	0	0.00	2.2	59.61	60.00	-2.2	22,599	-0.01%
2022/08/11	0	0.00	3.2	59.77	59.90	-3.2	22,914	-0.01%
2022/08/10	2	58.20	0	0.00	58.20	2	23,040	0.01%
2022/08/09	3	58.50	0.1	58.30	57.90	2.9	23,536	0.01%
2022/08/08	0	0.00	4.3	57.85	58.10	-4.3	24,189	-0.02%
2022/08/05	2	56.90	1.1	56.61	57.00	0.9	24,727	0.00%
2022/08/04	0.1	56.40	2	55.90	56.00	-2	25,216	-0.01%
2022/08/03	4.1	55.86	0	0.00	56.60	4.1	25,415	0.02%
2022/08/02	1	55.50	0	0.00	56.60	1	25,976	0.00%
2022/08/01	0	0.00	8	56.59	56.60	-8	26,481	-0.03%
2022/07/29	5.1	55.96	3	56.20	56.10	2.1	27,374	0.01%
2022/07/28	50	55.84	6.1	56.30	56.30	43.9	27,378	0.16%
2022/07/27	122.1	55.31	0	0.00	55.30	122.1	27,223	0.45%	大買/鉅額交易
2022/07/26	8	59.16	30	59.45	59.20	-22	26,627	-0.08%
2022/07/25	0.1	59.20	87	59.01	59.20	-86.9	26,269	-0.33%
2022/07/22	1	58.10	0	0.00	58.40	1	26,169	0.00%
2022/07/21	22.1	58.13	48	57.61	58.40	-25.9	26,216	-0.10%
2022/07/20	13	58.26	0	0.00	58.10	13	26,099	0.05%
2022/07/19	33.1	58.70	0	0.00	58.60	33.1	26,050	0.13%
2022/07/18	2	59.50	27	59.40	59.60	-25	25,942	-0.10%
2022/07/15	14	57.45	1	57.60	57.30	13	25,728	0.05%
2022/07/14	18.1	58.32	1	58.20	58.30	17.1	25,586	0.07%
2022/07/13	2.1	58.90	35	58.59	58.70	-33	25,488	-0.13%
2022/07/12	24.1	56.93	0	0.00	55.80	24.1	25,377	0.09%
2022/07/11	17	58.36	0	0.00	58.20	17	25,036	0.07%
2022/07/08	3	59.40	3	59.50	58.90	0	25,076	0.00%
2022/07/07	12	58.50	0	0.00	59.20	12	24,927	0.05%
2022/07/06	1	58.50	5	59.00	58.20	-4	24,827	-0.02%
2022/07/05	0	0.00	3	59.50	60.30	-3	24,783	-0.01%
2022/07/04	3.1	58.07	0	0.00	57.90	3.1	24,607	0.01%
2022/07/01	7.1	58.99	0	0.00	58.30	7.1	24,789	0.03%
2022/06/30	3.1	60.02	0.1	60.40	59.80	3	24,569	0.01%
2022/06/29	1.1	60.73	0	0.00	60.80	1.1	24,593	0.00%
2022/06/28	1.1	61.31	0	0.00	61.60	1.1	24,565	0.00%
2022/06/27	0.1	62.20	0	0.00	61.90	0.1	24,701	0.00%
2022/06/23	2.1	60.82	0	0.00	61.10	2.1	24,684	0.01%
2022/06/22	2.1	61.91	3	63.50	61.70	-0.9	24,595	0.00%
2022/06/21	2	62.90	12	62.95	63.20	-10	24,682	-0.04%
2022/06/20	0.1	61.10	0	0.00	60.20	0.1	24,679	0.00%
2022/06/17	0.1	61.20	0	0.00	60.80	0.1	24,543	0.00%
2022/06/15	11	62.05	0	0.00	61.80	11	24,586	0.04%
2022/06/14	0	0.00	20	61.50	62.00	-20	24,679	-0.08%
2022/06/13	2.8	61.59	0	0.00	61.80	2.8	24,582	0.01%
2022/06/09	1	63.10	1	63.40	63.40	0	24,384	0.00%
2022/06/08	0.3	63.87	0	0.00	63.80	0.3	24,372	0.00%
2022/06/07	3.4	63.62	0	0.00	63.40	3.4	24,563	0.01%
2022/06/06	0.2	64.10	1	64.10	64.00	-0.9	24,544	0.00%
2022/06/02	0	0.00	5	63.00	63.70	-5	25,130	-0.02%
2022/06/01	0.3	63.78	5	63.40	63.60	-4.7	25,783	-0.02%
2022/05/31	11	63.68	7	63.50	64.10	4	25,952	0.02%
2022/05/30	26	62.58	11.1	62.79	63.20	14.9	24,693	0.06%
2022/05/27	7	61.36	4	61.15	61.30	3	24,505	0.01%
2022/05/26	4.1	59.95	3	60.23	59.70	1.1	24,455	0.00%
2022/05/25	2.1	59.41	6.1	59.64	59.50	-4	24,745	-0.02%
2022/05/24	3	60.40	4	60.43	60.10	-1	24,729	0.00%
2022/05/23	27.3	61.48	4	60.50	60.50	23.3	24,463	0.10%
2022/05/20	2	62.10	7	62.00	61.80	-5	24,138	-0.02%
2022/05/19	67	61.71	5	61.70	61.60	62	23,987	0.26%
2022/05/18	42	62.84	12	63.31	63.70	30	23,626	0.13%
2022/05/17	16	61.69	0.2	62.00	61.60	15.8	23,407	0.07%
2022/05/16	4	61.83	0	0.00	62.40	4	23,070	0.02%
2022/05/13	1.1	62.86	2	63.40	63.50	-0.9	22,557	0.00%
2022/05/12	853.7	64.76	838.1	64.94	63.30	15.6	22,023	0.07%	大買/大賣/
2022/05/11	10.3	66.19	11.2	66.01	66.20	-0.9	21,432	0.00%
2022/05/10	34	67.01	0	0.00	67.10	34	21,167	0.16%
2022/05/09	12.7	68.87	1.4	68.86	67.80	11.4	20,607	0.06%
2022/05/06	41.3	70.94	0	0.00	71.30	41.3	20,087	0.21%
2022/05/05	11	74.70	0	0.00	74.50	11	19,489	0.06%
2022/05/04	0	0.00	3	74.37	74.60	-3	19,498	-0.02%
2022/05/03	0	0.00	2	74.00	73.70	-2	19,964	-0.01%
2022/04/28	1	72.80	3	73.00	73.40	-2	20,493	-0.01%
2022/04/27	2	73.55	0	0.00	73.20	2	20,536	0.01%
2022/04/25	1.1	74.05	2	74.40	74.80	-0.9	20,531	0.00%
2022/04/22	3	74.80	0	0.00	75.90	3	20,641	0.01%
2022/04/21	0	0.00	1	74.60	74.60	-1	20,967	0.00%
2022/04/20	0	0.00	1	74.60	74.90	-1	21,629	0.00%
2022/04/19	0.3	73.90	0	0.00	73.50	0.3	22,024	0.00%
2022/04/18	2	74.00	0.3	74.00	73.90	1.7	23,113	0.01%
2022/04/15	1	75.30	10	75.40	75.10	-9	23,008	-0.04%
2022/04/11	3	76.17	0	0.00	76.50	3	23,312	0.01%
2022/04/08	6	75.90	0	0.00	76.30	6	23,313	0.03%
2022/04/07	1	76.10	0	0.00	76.00	1	23,325	0.00%
2022/04/06	0	0.00	3	77.30	77.50	-3	23,191	-0.01%
2022/04/01	0	0.00	2	77.05	77.10	-2	23,165	-0.01%
2022/03/31	0	0.00	2	76.65	76.50	-2	22,973	-0.01%
2022/03/30	0	0.00	10.5	76.18	76.10	-10.5	22,906	-0.05%
2022/03/23	0	0.00	88.3	75.66	75.90	-88.3	24,044	-0.37%
2022/03/22	2.1	73.91	1	73.80	74.30	1.1	23,782	0.00%
2022/03/21	2.1	74.01	0	0.00	74.30	2.1	23,744	0.01%
2022/03/18	1	75.40	1	75.30	74.30	0	23,722	0.00%
2022/03/17	0.5	74.60	0	0.00	74.80	0.5	23,610	0.00%
2022/03/16	2	72.90	0	0.00	73.10	2	23,482	0.01%
2022/03/15	10	72.42	0	0.00	72.70	10	23,502	0.04%
2022/03/14	0	0.00	1	73.00	72.70	-1	23,667	0.00%
2022/03/11	0.1	73.20	0	0.00	72.70	0.1	23,716	0.00%
2022/03/10	0.2	73.80	1	72.60	73.80	-0.8	23,731	0.00%
2022/03/09	1	71.50	1	72.00	71.70	0	23,650	0.00%
2022/03/08	18.3	70.46	6	70.60	70.60	12.3	23,509	0.05%
2022/03/07	29.2	72.09	5	72.06	71.70	24.2	22,942	0.11%
2022/03/04	9.1	74.59	0	0.00	74.40	9.1	22,811	0.04%
2022/03/03	10	75.60	0	0.00	75.60	10	22,695	0.04%
2022/03/02	0	0.00	3	75.53	75.60	-3	23,078	-0.01%
2022/03/01	0	0.00	3	75.40	76.20	-3	22,997	-0.01%
2022/02/25	1,692.5	74.79	1,688	75.00	75.10	4.5	22,848	0.02%	大買/大賣/
2022/02/24	74	75.51	0	0.00	75.90	74	22,426	0.33%
2022/02/22	2	76.35	4	76.20	76.50	-2	22,435	-0.01%
2022/02/21	1.1	77.22	0	0.00	77.60	1.1	22,575	0.00%
2022/02/18	0	0.00	6	77.97	77.80	-6	23,102	-0.03%
2022/02/17	1	78.00	2.1	78.27	78.20	-1.1	23,247	0.00%
2022/02/15	6	77.08	0	0.00	76.60	6	23,115	0.03%
2022/02/14	2.9	76.20	0	0.00	76.10	2.9	23,054	0.01%
2022/02/11	1	76.80	0.4	77.40	77.30	0.6	23,073	0.00%
2022/02/10	0	0.00	3	77.10	77.40	-3	23,110	-0.01%
2022/02/09	2.1	76.72	0	0.00	77.10	2.1	23,163	0.01%
2022/02/08	0.1	77.20	2	76.70	76.80	-1.9	23,129	-0.01%
2022/02/07	7	76.56	1	76.30	77.10	6	23,051	0.03%
2022/01/26	3.1	75.70	0	0.00	75.60	3.1	22,821	0.01%
2022/01/25	18	75.53	0	0.00	75.50	18	23,018	0.08%
2022/01/24	2.1	75.71	0	0.00	76.50	2.1	22,773	0.01%
2022/01/21	3.5	77.11	0	0.00	76.70	3.5	23,084	0.02%
2022/01/19	0	0.00	1.6	78.80	78.80	-1.6	22,644	-0.01%
2022/01/18	0	0.00	1	79.00	79.40	-1	22,617	0.00%
2022/01/17	6.8	78.80	2	79.75	78.90	4.8	22,492	0.02%
2022/01/14	30	80.10	4	81.03	80.40	26	22,259	0.12%
2022/01/13	33.3	81.44	43	81.60	81.60	-9.7	21,985	-0.04%
2022/01/12	2	79.95	62	79.80	80.00	-60	21,365	-0.28%
2022/01/11	45	79.44	36	79.55	79.90	9	20,931	0.04%
2022/01/10	1	75.70	5	76.10	76.40	-4	19,839	-0.02%
2022/01/07	1.2	75.75	1	76.00	75.70	0.2	19,874	0.00%
2022/01/06	0	0.00	2	75.50	75.90	-2	19,670	-0.01%
2022/01/05	5	75.10	0	0.00	75.70	5	19,602	0.03%
2022/01/04	0	0.00	16	75.30	75.30	-16	19,658	-0.08%
2021/12/30	0	0.00	16	76.30	76.30	-16	19,745	-0.08%
2021/12/29	1	76.60	37	76.39	76.60	-36	19,899	-0.18%
2021/12/28	0	0.00	2	75.70	75.90	-2	19,971	-0.01%
2021/12/24	0	0.00	1	75.00	75.20	-1	20,450	0.00%
2021/12/23	0	0.00	2	74.70	74.80	-2	20,499	-0.01%
2021/12/22	2	74.45	0	0.00	74.40	2	20,660	0.01%
2021/12/21	5	75.00	1	75.00	74.80	4	20,663	0.02%
2021/12/20	1.1	74.15	0	0.00	74.10	1.1	20,665	0.01%
2021/12/17	0	0.00	2	75.00	74.30	-2	20,632	-0.01%
2021/12/16	1.1	74.62	2	74.70	74.90	-0.9	19,329	0.00%
2021/12/15	4.2	74.56	0	0.00	74.60	4.2	19,813	0.02%
2021/12/14	2.1	74.91	0	0.00	74.90	2.1	20,293	0.01%
2021/12/13	0.1	75.90	5	76.50	75.70	-4.9	20,323	-0.02%
2021/12/10	11	76.04	6	76.23	75.90	5	20,383	0.02%
2021/12/09	21.2	75.98	2	75.85	76.00	19.2	20,596	0.09%
2021/12/08	0	0.00	2.1	75.50	76.00	-2.1	21,110	-0.01%
2021/12/07	1	74.30	0	0.00	75.30	1	20,922	0.00%
2021/12/06	2	73.90	0	0.00	74.10	2	20,895	0.01%
2021/12/02	2.1	73.80	0	0.00	73.70	2.1	21,136	0.01%
2021/12/01	1	74.40	0	0.00	74.10	1	21,743	0.00%
2021/11/30	3	73.57	0	0.00	73.10	3	22,098	0.01%
2021/11/29	2.1	73.55	22	73.43	73.50	-19.9	21,815	-0.09%
2021/11/26	3	74.30	0	0.00	74.20	3	21,766	0.01%
2021/11/25	12	74.45	0	0.00	74.30	12	21,798	0.06%
2021/11/24	1	74.40	0	0.00	74.40	1	22,013	0.00%
2021/11/23	10	74.40	6	74.42	74.30	4	22,200	0.02%
2021/11/22	2	74.50	15	74.43	74.40	-13	22,115	-0.06%
2021/11/19	7.1	75.44	1	74.80	74.80	6.1	22,104	0.03%
2021/11/18	17	76.29	65	76.59	76.40	-48	22,093	-0.22%
2021/11/17	2	75.70	14.4	75.35	76.10	-12.4	22,097	-0.06%
2021/11/16	7	73.56	0	0.00	74.00	7	21,727	0.03%
2021/11/15	28	74.16	1	74.20	74.00	27	21,793	0.12%
2021/11/12	2	73.35	0.1	73.50	73.30	1.9	21,758	0.01%
2021/11/11	7	73.00	0.3	73.30	73.00	6.7	21,928	0.03%
2021/11/10	0	0.00	0.5	73.10	73.00	-0.5	22,005	0.00%
2021/11/09	1.4	73.25	1	73.10	73.10	0.4	21,976	0.00%
2021/11/08	0.2	73.50	2.3	73.44	73.60	-2.1	22,005	-0.01%
2021/11/05	2	72.25	0	0.00	72.50	2	22,472	0.01%
2021/11/04	12	72.63	0	0.00	72.50	12	22,426	0.05%
2021/11/03	34	72.78	0	0.00	72.70	34	22,518	0.15%
2021/11/02	9.1	72.42	4.2	72.96	72.60	4.9	22,465	0.02%
2021/11/01	4	73.05	0	0.00	73.10	4	22,134	0.02%
2021/10/29	14.6	73.55	5.6	73.55	73.60	8.9	21,917	0.04%
2021/10/27	2	74.70	0	0.00	75.00	2	21,533	0.01%
2021/10/26	0	0.00	10	75.40	75.50	-10	21,825	-0.05%
2021/10/25	0	0.00	5	74.60	74.80	-5	21,970	-0.02%
2021/10/22	1	74.00	0	0.00	74.10	1	22,412	0.00%
2021/10/21	0	0.00	1	75.20	74.80	-1	22,994	0.00%
2021/10/20	12	74.40	0	0.00	74.30	12	23,928	0.05%
2021/10/15	0	0.00	0.3	75.40	75.10	-0.3	25,417	0.00%
2021/10/14	1	74.80	0	0.00	74.40	1	25,773	0.00%
2021/10/13	4	74.30	2	75.30	74.50	2	26,599	0.01%
2021/10/12	6	73.63	0	0.00	74.80	6	27,409	0.02%
2021/10/07	2	75.60	14	76.06	75.50	-12	28,192	-0.04%
2021/10/06	5	74.00	5	75.00	74.70	0	28,474	0.00%
2021/10/05	8.1	73.64	0	0.00	73.80	8.1	29,237	0.03%
2021/10/04	14.1	74.26	1	75.40	74.40	13.1	29,236	0.04%
2021/10/01	22.1	75.23	15	75.09	75.40	7.1	29,267	0.02%
2021/09/30	1	76.90	0	0.00	76.70	1	28,911	0.00%
2021/09/29	46	76.72	0	0.00	76.70	46	28,935	0.16%
2021/09/28	4.1	77.01	0	0.00	77.50	4.1	28,835	0.01%
2021/09/27	1	77.50	0.3	78.30	77.70	0.7	28,897	0.00%
2021/09/24	0	0.00	12	77.42	77.50	-12	28,910	-0.04%
2021/09/23	2.1	77.66	6	77.83	77.40	-3.9	29,021	-0.01%
2021/09/22	17.2	76.88	0	0.00	77.10	17.2	29,044	0.06%
2021/09/17	9.2	78.96	0	0.00	78.80	9.2	28,590	0.03%
2021/09/16	0	0.00	2	81.60	80.70	-2	28,189	-0.01%
2021/09/15	0	0.00	4	81.25	81.40	-4	28,051	-0.01%
2021/09/14	8	81.24	25	81.66	80.80	-17	27,943	-0.06%
2021/09/13	20	81.65	10	81.25	81.40	10	27,843	0.04%
2021/09/10	1	77.60	3	77.63	77.60	-2	27,755	-0.01%
2021/09/09	8	76.43	0	0.00	77.40	8	28,035	0.03%
2021/09/07	5	77.52	0	0.00	78.10	5	27,716	0.02%
2021/09/06	26	77.75	7	78.00	77.20	19	27,656	0.07%
2021/09/03	22	84.56	22.2	84.68	84.80	-0.2	27,059	0.00%
2021/09/02	8.1	83.05	0	0.00	82.70	8.1	26,702	0.03%
2021/09/01	0	0.00	0.2	84.90	84.20	-0.2	26,371	0.00%
2021/08/31	10	83.70	10	84.70	85.00	0	26,181	0.00%
2021/08/30	1	83.50	26	83.45	84.80	-25	25,889	-0.10%
2021/08/27	25	81.64	16	82.97	83.50	9	25,694	0.03%
2021/08/26	0	0.00	1.1	80.76	81.30	-1.1	25,664	0.00%
2021/08/25	0.1	80.30	15	80.40	80.80	-14.9	25,798	-0.06%
2021/08/24	15	79.70	21	79.74	80.40	-6	25,725	-0.02%
2021/08/23	10	78.20	12	79.08	79.00	-2	25,584	-0.01%
2021/08/20	4	76.00	6	76.75	76.50	-2	25,472	-0.01%
2021/08/19	0	0.00	0.2	77.10	77.00	-0.2	26,040	0.00%
2021/08/18	0	0.00	5	77.00	78.00	-5	25,902	-0.02%
2021/08/17	21	77.40	22	77.41	78.20	-1	26,016	0.00%
2021/08/16	3	76.17	4	76.30	76.50	-1	25,957	0.00%
2021/08/13	0.4	78.10	6	78.00	78.10	-5.6	26,571	-0.02%
2021/08/12	5	78.50	3.2	79.03	78.80	1.8	26,794	0.01%
2021/08/11	6	78.50	16	78.47	79.20	-10	27,129	-0.04%
2021/08/10	0	0.00	3	75.90	76.00	-3	27,455	-0.01%
2021/08/09	7	75.00	5	76.10	76.10	2	28,302	0.01%
2021/08/06	6	75.70	0	0.00	76.00	6	28,733	0.02%
2021/08/04	4	75.95	1	76.10	76.30	3	31,868	0.01%
2021/08/03	2	75.80	0	76.20	76.40	2	33,264	0.01%
2021/08/02	0.1	75.60	0	0.00	76.50	0.1	34,382	0.00%
2021/07/30	2.1	75.10	12.3	75.46	75.00	-10.2	34,549	-0.03%
2021/07/29	0.1	75.50	15	75.60	75.80	-14.9	34,671	-0.04%
2021/07/28	10	75.20	1.3	74.49	75.60	8.7	35,189	0.02%
2021/07/27	21.2	76.99	11	76.32	76.40	10.2	35,754	0.03%
2021/07/26	54	79.81	0	0.00	78.50	54	36,651	0.15%
2021/07/23	9.1	83.78	33.2	84.35	85.00	-24.1	35,783	-0.07%
2021/07/22	0.1	82.50	26.7	83.50	84.10	-26.7	35,413	-0.08%
2021/07/21	5	82.50	5	81.10	81.80	0	35,067	0.00%
2021/07/20	22	81.51	7	81.37	81.50	15	35,157	0.04%
2021/07/19	50.1	84.72	14	83.16	83.00	36.1	34,832	0.10%
2021/07/16	14.1	82.19	31.3	80.91	82.90	-17.2	34,503	-0.05%
2021/07/15	0	0.00	25.2	79.23	79.50	-25.2	33,951	-0.07%
2021/07/14	21	77.63	6	77.43	78.10	15	33,901	0.04%
2021/07/13	8	76.51	0	0.00	76.20	8	33,916	0.02%
2021/07/12	17.2	76.59	9	77.51	76.10	8.2	33,786	0.02%
2021/07/09	2	74.00	0	0.00	74.20	2	33,694	0.01%
2021/07/08	1	74.40	3.1	74.87	74.80	-2.1	33,692	-0.01%
2021/07/07	0.3	73.90	27	74.00	74.00	-26.7	33,896	-0.08%
2021/07/06	0	0.00	2	74.05	73.70	-2	34,220	-0.01%
2021/07/05	2	73.70	0	0.00	73.90	2	34,315	0.01%
2021/07/02	1	73.50	0	0.00	72.90	1	34,431	0.00%
2021/07/01	2	73.40	2	73.40	73.40	0	34,570	0.00%
2021/06/30	0	0.00	4	73.75	73.90	-4	34,764	-0.01%
2021/06/29	1	72.50	0	0.00	72.60	1	35,045	0.00%
2021/06/28	1	73.00	23	73.00	73.20	-22	35,424	-0.06%
2021/06/25	0	0.00	4	72.73	72.90	-4	35,800	-0.01%
2021/06/23	23	70.80	1	71.10	71.80	22	36,140	0.06%
2021/06/22	0	0.00	1	70.70	70.70	-1	36,335	0.00%
2021/06/21	16.1	70.01	13	70.21	70.00	3.1	36,352	0.01%
2021/06/18	2	71.55	13	71.82	71.30	-11	36,089	-0.03%
2021/06/16	0	0.00	13	72.70	72.60	-13	36,428	-0.04%
2021/06/15	2	73.00	3	73.47	73.00	-1	36,476	0.00%
2021/06/11	3	73.87	3	73.93	73.80	0	36,693	0.00%
2021/06/10	0	0.00	29	73.48	73.80	-29	36,729	-0.08%
2021/06/09	5	72.96	10	73.20	72.90	-5	37,125	-0.01%
2021/06/07	1.1	72.99	10	73.00	73.20	-9	38,854	-0.02%
2021/06/04	6	72.72	2	73.00	72.90	4	39,203	0.01%
2021/06/03	0	0.00	60	73.60	73.60	-60	39,914	-0.15%
2021/06/02	15	73.21	5	73.50	74.50	10	40,087	0.02%
2021/06/01	0	0.00	1.7	72.58	73.00	-1.7	39,920	0.00%
2021/05/31	14	72.23	16	72.33	72.30	-2	40,115	0.00%
2021/05/28	3	71.77	3.4	72.10	72.00	-0.4	40,194	0.00%
2021/05/27	14	70.53	0	0.00	71.60	14	40,267	0.03%
2021/05/26	0	0.00	29	71.22	71.60	-29	40,456	-0.07%
2021/05/25	48	71.96	0	0.00	71.90	48	41,177	0.12%
2021/05/24	1	71.50	3	71.70	72.00	-2	41,309	0.00%
2021/05/21	10	73.17	18	72.26	72.00	-8	41,400	-0.02%
2021/05/20	26	69.82	2	70.20	70.20	24	40,820	0.06%
2021/05/19	2	70.40	40	71.02	70.60	-38	40,702	-0.09%
2021/05/18	58	70.81	11	70.19	71.40	47	40,660	0.12%
2021/05/17	6.1	66.20	17	66.51	65.60	-11	40,601	-0.03%
2021/05/14	0	0.00	22.4	69.39	69.60	-22.4	39,774	-0.06%
2021/05/13	78	67.97	63.3	68.42	68.60	14.7	39,246	0.04%
2021/05/12	55.2	70.69	55.1	70.42	70.00	0.1	38,421	0.00%
2021/05/11	100	76.65	42	74.79	74.80	58	36,694	0.16%
2021/05/10	515	73.10	558	73.17	76.60	-43	35,260	-0.12%	大買/大賣/
2021/05/07	0	0.00	11	70.61	70.80	-11	34,384	-0.03%
2021/05/06	73	70.08	47	70.15	69.60	26	34,193	0.08%
2021/05/05	47	67.63	5	69.00	69.50	42	33,736	0.12%
2021/05/04	41	68.63	118	67.08	67.40	-77	33,156	-0.23%	大賣/
2021/05/03	147.1	70.00	90	70.15	68.80	57.1	32,463	0.18%	大買/
2021/04/29	9	64.38	38	64.57	64.20	-29	31,048	-0.09%
2021/04/28	16	65.20	6	65.48	65.10	10	30,854	0.03%
2021/04/27	23	64.11	23.3	64.83	64.90	-0.3	30,724	0.00%
2021/04/26	2	63.55	4	63.40	64.10	-2	30,536	-0.01%
2021/04/23	2	61.10	4	61.60	61.30	-2	30,234	-0.01%
2021/04/22	3	61.20	3	60.70	61.10	0	30,326	0.00%
2021/04/21	5	61.08	3	61.00	61.40	2	30,017	0.01%
2021/04/20	5	61.56	10.1	62.02	61.80	-5.1	30,043	-0.02%
2021/04/19	3	61.17	30	61.08	61.80	-27	30,178	-0.09%
2021/04/16	5	59.60	66	59.55	60.00	-61	30,110	-0.20%
2021/04/15	50	59.23	34.3	59.29	60.00	15.7	30,284	0.05%
2021/04/14	0	0.00	3	57.03	57.10	-3	29,598	-0.01%
2021/04/13	0	0.00	5.3	57.99	57.80	-5.3	29,559	-0.02%
2021/04/12	1	58.20	10	57.75	58.00	-9	29,197	-0.03%
2021/04/09	2	56.35	2	56.40	56.40	0	28,971	0.00%
2021/04/08	7	56.99	2	57.00	56.90	5	28,985	0.02%
2021/04/07	1.3	57.15	51.3	57.11	57.50	-50	29,180	-0.17%
2021/04/06	61	57.61	5	57.81	57.30	56	28,913	0.19%
2021/04/01	24	57.78	20	57.60	57.80	4	28,624	0.01%
2021/03/31	13	57.05	3	56.93	56.80	10	28,086	0.04%
2021/03/30	1	55.70	30	56.03	56.80	-29	27,757	-0.10%
2021/03/29	0	0.00	5	55.70	55.90	-5	27,361	-0.02%
2021/03/26	984	55.97	981	56.10	55.50	3	27,328	0.01%	大買/大賣/
2021/03/25	0	0.00	6	55.12	55.30	-6	27,357	-0.02%
2021/03/24	4	54.60	0	0.00	54.40	4	27,212	0.01%
2021/03/23	33	54.87	51	54.68	54.50	-18	27,030	-0.07%
2021/03/22	20	53.78	2	53.80	53.90	18	26,920	0.07%
2021/03/19	8	53.58	0	0.00	53.70	8	27,234	0.03%
2021/03/18	7	54.71	2	54.75	54.40	5	26,995	0.02%
2021/03/17	4	54.45	28	54.99	54.50	-24	27,457	-0.09%
2021/03/16	2	55.40	3	55.37	55.40	-1	27,420	0.00%
2021/03/15	395	55.97	396	56.24	55.50	-1	27,388	0.00%	大買/大賣/
2021/03/12	23	54.94	0	0.00	54.90	23	27,099	0.08%
2021/03/11	16	56.55	1.9	55.34	55.40	14.1	26,922	0.05%
2021/03/10	2	53.50	3.5	53.74	54.00	-1.5	25,773	-0.01%
2021/03/09	53	53.33	23.1	53.77	53.70	29.9	25,454	0.12%
2021/03/08	13	51.90	15	52.19	52.10	-2	24,877	-0.01%
2021/03/05	2	50.65	0	0.00	50.80	2	24,534	0.01%
2021/03/04	4	50.43	0.1	50.60	50.60	3.9	25,238	0.02%
2021/03/03	1	50.60	3	50.87	51.00	-2	25,089	-0.01%
2021/03/02	5.2	50.86	0	0.00	50.10	5.2	24,982	0.02%
2021/02/26	14.3	50.35	33	50.61	49.90	-18.7	24,694	-0.08%
2021/02/25	5	51.10	28.6	51.92	51.70	-23.6	23,847	-0.10%
2021/02/24	0	0.00	35	49.90	50.00	-35	23,128	-0.15%
2021/02/23	37	49.33	0	0.00	49.75	37	22,937	0.16%
2021/02/22	2	48.95	0	0.00	48.95	2	22,702	0.01%
2021/02/19	6	48.91	20	48.90	49.10	-14	22,644	-0.06%
2021/02/18	50	49.34	0	0.00	49.20	50	22,724	0.22%
2021/02/17	0	0.00	49	48.49	48.90	-49	22,516	-0.22%
2021/02/05	1	46.90	4	47.20	46.90	-3	21,815	-0.01%
2021/02/03	1	46.90	4	47.26	47.60	-3	22,835	-0.01%
2021/02/02	43	47.25	15	47.22	47.25	28	22,979	0.12%
2021/01/29	1	45.85	45	45.75	45.55	-44	22,644	-0.19%
2021/01/28	2	46.10	0	0.00	46.20	2	22,410	0.01%
2021/01/26	2	46.65	62	46.66	46.50	-60	22,119	-0.27%
2021/01/25	39	47.51	1	47.70	47.40	38	21,928	0.17%
2021/01/22	15.6	46.39	2.8	46.40	46.25	12.8	21,726	0.06%
2021/01/21	5	46.20	2	46.50	46.20	3	21,634	0.01%
2021/01/20	10	46.40	0	0.00	46.20	10	21,583	0.05%
2021/01/19	20	47.04	11	47.40	47.25	9	21,378	0.04%
2021/01/18	3	46.87	20	46.70	46.95	-17	21,305	-0.08%
2021/01/15	23	48.07	63	47.67	47.60	-40	21,046	-0.19%
2021/01/14	11	48.40	1	48.15	48.45	10	20,910	0.05%
2021/01/13	20	48.20	14	48.12	48.30	6	20,703	0.03%
2021/01/12	7	47.96	28	48.15	47.75	-21	20,349	-0.10%
2021/01/11	97	47.65	18	47.52	47.40	79	19,832	0.40%
2021/01/08	10	46.67	4	47.19	47.45	6	19,420	0.03%
2021/01/07	1	46.10	0	0.00	46.20	1	18,928	0.01%
2021/01/06	0	0.00	53	45.67	45.60	-53	18,827	-0.28%
2021/01/05	0	0.00	20	46.20	46.35	-20	18,643	-0.11%
2021/01/04	11	46.25	5	46.40	46.25	6	18,599	0.03%
2020/12/31	60	46.77	13	47.00	46.75	47	18,506	0.25%
2020/12/30	73	46.52	26	46.50	46.90	47	18,315	0.26%
2020/12/29	21	45.60	0	0.00	45.50	21	17,978	0.12%
2020/12/28	6	45.35	0	0.00	45.55	6	18,096	0.03%
2020/12/23	0	0.00	1	44.55	44.80	-1	17,948	-0.01%
2020/12/21	27	45.60	1.5	45.83	45.50	25.5	18,211	0.14%
2020/12/18	0	0.00	2	46.00	46.00	-2	18,064	-0.01%
2020/12/17	0	0.00	1	46.35	46.20	-1	17,979	-0.01%
2020/12/16	1	46.35	6.4	46.29	46.35	-5.4	18,050	-0.03%
2020/12/15	21	45.76	2	46.18	45.85	19	18,040	0.11%
2020/12/14	23	47.40	7	47.38	47.30	16	17,640	0.09%
2020/12/11	5.5	47.11	21	47.43	47.20	-15.5	17,326	-0.09%
2020/12/10	2	45.90	4	45.61	45.65	-2	16,697	-0.01%
2020/12/08	0	0.00	2	45.00	45.40	-2	16,584	-0.01%
2020/12/07	6	45.47	5	45.42	45.60	1	16,494	0.01%
2020/12/04	1	44.60	4	44.80	45.15	-3	16,320	-0.02%
2020/12/03	0	0.00	0.6	44.71	44.45	-0.6	16,105	0.00%
2020/11/30	10	44.52	10	45.50	44.30	0	15,570	0.00%
2020/11/27	0	0.00	1	45.65	45.65	-1	14,834	-0.01%
2020/11/26	11	45.49	0	0.00	45.60	11	14,746	0.07%
2020/11/25	0	0.00	4	45.25	45.15	-4	14,672	-0.03%
2020/11/24	3	45.60	0	0.00	44.95	3	14,637	0.02%
2020/11/23	10	45.40	8	45.37	45.50	2	14,581	0.01%
2020/11/20	3	44.78	3	44.45	44.90	0	14,590	0.00%
2020/11/13	1	45.20	1	45.20	45.30	0	14,784	0.00%
2020/11/12	3	45.00	3	44.92	45.20	0	14,647	0.00%
2020/11/11	25	45.39	50	44.89	45.55	-25	14,376	-0.17%
2020/11/10	0	0.00	22	43.49	43.60	-22	13,554	-0.16%
2020/11/09	0	0.00	13	42.73	42.70	-13	13,328	-0.10%
2020/11/03	2	41.50	5	41.60	41.60	-3	13,592	-0.02%
2020/10/30	1	40.55	0	0.00	40.70	1	13,672	0.01%
2020/10/29	1	40.80	2	40.75	40.75	-1	13,549	-0.01%
2020/10/28	27	41.20	5	41.19	41.35	22	13,517	0.16%
2020/10/27	2	41.38	1	41.25	41.30	1	13,626	0.01%
2020/10/23	1	41.30	1	41.35	41.40	0	13,717	0.00%
2020/10/22	0	0.00	0.3	41.60	41.50	-0.3	13,769	0.00%
2020/10/21	5	41.40	0	0.00	41.40	5	13,621	0.04%
2020/10/13	3	41.65	5	41.35	41.45	-2	13,582	-0.01%
2020/10/08	5	41.05	0	41.20	41.05	5	13,607	0.04%
2020/10/06	6	41.35	0	0.00	41.50	6	13,534	0.04%
2020/10/05	15	41.40	0	0.00	41.20	15	13,460	0.11%
2020/09/29	0	0.00	1	41.60	41.65	-1	13,566	-0.01%
2020/09/25	1	41.00	0	0.00	40.80	1	13,727	0.01%
2020/09/24	9	40.74	1	40.60	40.60	8	13,700	0.06%
2020/09/23	2	41.50	0	0.00	41.75	2	13,275	0.02%
2020/09/17	1	43.20	0	0.00	43.25	1	13,119	0.01%
2020/09/15	0	0.00	3	43.70	43.75	-3	13,018	-0.02%
2020/09/11	0	0.00	120	43.36	43.45	-120	13,010	-0.92%	大賣/鉅額交易
2020/09/10	0	0.00	2	42.98	43.05	-2	12,965	-0.02%
2020/09/09	5.2	41.81	0	0.00	42.25	5.2	12,854	0.04%
2020/09/08	2	42.45	0.4	42.50	42.50	1.6	12,825	0.01%
2020/09/07	5	42.55	1	42.45	42.45	4	12,905	0.03%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/08/31	1	42.70	0	0.00	42.80	1	13,272	0.01%
2020/08/27	0	0.00	2	43.50	43.10	-2	13,266	-0.02%
2020/08/26	1	43.10	3	43.60	43.40	-2	13,235	-0.02%
2020/08/25	3	43.28	20	42.71	43.40	-17	13,156	-0.13%
2020/08/21	2	41.45	1	41.80	41.80	1	12,897	0.01%
2020/08/20	2	41.40	2	41.60	41.40	0	12,766	0.00%
2020/08/19	1	43.15	1	43.25	42.75	0	12,709	0.00%
2020/08/17	0	0.00	5	42.30	42.50	-5	12,560	-0.04%
2020/08/13	1	41.90	0	0.00	42.00	1	12,658	0.01%
2020/08/12	0	0.00	3	41.83	41.85	-3	12,773	-0.02%
2020/08/11	112	41.70	0	0.00	41.75	112	12,660	0.88%	大買/鉅額交易
2020/08/10	0	0.00	64	41.70	41.75	-64	12,546	-0.51%
2020/08/07	1	41.20	1	41.35	41.15	0	12,544	0.00%
2020/08/06	1	41.60	0	0.00	41.55	1	12,531	0.01%
2020/08/05	5	41.35	0	0.00	41.40	5	12,568	0.04%
2020/08/03	0	0.00	1	41.55	41.25	-1	12,627	-0.01%
2020/07/29	2	42.28	0	0.00	41.80	2	12,418	0.02%
2020/07/28	0	0.00	1	41.70	41.70	-1	12,617	-0.01%
2020/07/27	2	41.85	0	0.00	41.80	2	12,746	0.02%
2020/07/24	7	42.12	0	0.00	42.00	7	12,880	0.05%
2020/07/23	7	42.74	0	0.00	42.70	7	12,799	0.05%
2020/07/22	2	42.65	0	0.00	43.10	2	12,889	0.02%
2020/07/21	3	42.65	0	0.00	42.50	3	12,846	0.02%
2020/07/20	3	42.58	2	42.55	42.65	1	12,732	0.01%
2020/07/17	2	42.80	1	42.90	42.80	1	12,866	0.01%
2020/07/16	0	0.00	1	42.90	42.85	-1	13,060	-0.01%
2020/07/14	0	0.00	3	42.95	42.70	-3	13,170	-0.02%
2020/07/13	0	0.00	2	43.03	43.00	-2	13,365	-0.01%
2020/07/09	1	43.35	1	43.80	42.80	0	13,702	0.00%
2020/07/08	2	43.45	3	43.30	43.10	-1	13,617	-0.01%
2020/07/06	2	43.15	0	43.10	43.30	2	13,742	0.01%
2020/07/03	1	42.65	8	42.64	42.80	-7	13,867	-0.05%
2020/07/02	13	42.18	0	0.00	42.10	13	14,007	0.09%
2020/07/01	2	42.30	3	42.30	42.30	-1	14,311	-0.01%
2020/06/30	6	43.97	0	0.00	43.90	6	14,307	0.04%
2020/06/29	6	43.67	0	0.00	43.80	6	14,241	0.04%
2020/06/24	3	44.05	20	44.10	44.15	-17	14,247	-0.12%
2020/06/23	0	0.00	1	43.95	44.00	-1	14,476	-0.01%
2020/06/22	1	43.50	0	0.00	43.60	1	14,552	0.01%
2020/06/19	15	43.81	0	0.00	43.60	15	14,773	0.10%
2020/06/18	10	43.62	0	0.00	43.85	10	14,934	0.07%
2020/06/17	0	0.00	7	43.97	44.30	-7	15,019	-0.05%
2020/06/16	3	44.20	2	44.18	44.10	1	15,493	0.01%
2020/06/15	1	43.30	2	43.45	43.10	-1	16,095	-0.01%
2020/06/12	3	42.93	0	0.00	43.25	3	16,407	0.02%
2020/06/11	2	44.08	1	44.75	43.60	1	16,848	0.01%
2020/06/10	0	0.00	2	44.45	44.60	-2	17,044	-0.01%
2020/06/08	0	0.00	4	43.91	43.85	-4	18,181	-0.02%
2020/06/04	2	43.55	1	43.50	43.55	1	18,566	0.01%
2020/06/03	2	43.55	11	43.42	43.55	-9	18,973	-0.05%
2020/06/02	0	0.00	6	42.92	42.95	-6	18,957	-0.03%
2020/06/01	0	0.00	2	42.70	42.50	-2	18,967	-0.01%
2020/05/26	3	42.15	2	42.70	42.45	1	18,940	0.01%
2020/05/25	4	41.43	0	0.00	41.70	4	18,867	0.02%
2020/05/22	13	42.03	0	0.00	41.70	13	18,881	0.07%
2020/05/21	9	42.32	0	0.00	42.70	9	18,910	0.05%
2020/05/20	10	42.10	0	0.00	42.25	10	18,801	0.05%
2020/05/19	2	41.80	3	42.00	42.00	-1	18,690	-0.01%
2020/05/14	1	40.65	0	0.00	40.55	1	18,263	0.01%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/12	0	0.00	2	40.90	41.20	-2	18,167	-0.01%
2020/05/11	7	41.35	0	0.00	41.20	7	18,225	0.04%
2020/05/07	0	0.00	5	40.65	40.50	-5	18,279	-0.03%
2020/05/06	2	40.63	0	0.00	40.55	2	18,315	0.01%
2020/05/05	4	40.63	0	0.00	40.65	4	18,380	0.02%
2020/05/04	5	40.74	12	40.50	40.75	-7	18,411	-0.04%
2020/04/30	12	42.40	1	42.10	42.30	11	18,225	0.06%
2020/04/29	2	41.20	6	41.08	41.05	-4	18,188	-0.02%
2020/04/28	1	40.15	0	0.00	40.30	1	18,182	0.01%
2020/04/27	1	40.10	10	40.00	40.10	-9	18,723	-0.05%
2020/04/23	10	39.20	3	39.90	39.60	7	18,723	0.04%
2020/04/21	3	39.00	4	38.94	39.00	-1	18,670	-0.01%
2020/04/20	1	40.10	0	0.00	40.10	1	18,566	0.01%
2020/04/17	7	40.68	10	41.00	40.60	-3	18,610	-0.02%
2020/04/16	13	40.29	0	0.00	40.20	13	18,482	0.07%
2020/04/15	1	40.80	1	40.80	41.05	0	18,295	0.00%
2020/04/14	0	0.00	5	40.23	40.65	-5	18,190	-0.03%
2020/04/13	4	39.50	2	39.65	39.50	2	18,003	0.01%
2020/04/10	2	39.10	1	39.40	39.20	1	17,881	0.01%
2020/04/09	13	38.08	0	0.00	38.20	13	17,767	0.07%
2020/04/08	1	37.20	8	37.81	37.95	-7	17,642	-0.04%
2020/04/07	3	37.27	0	0.00	37.25	3	17,403	0.02%
2020/04/06	0	0.00	40	37.61	37.30	-40	17,181	-0.23%
2020/04/01	1	37.50	0	0.00	37.40	1	16,908	0.01%
2020/03/31	43	38.03	0	0.00	37.55	43	16,767	0.26%
2020/03/30	0	0.00	5	38.00	37.90	-5	16,494	-0.03%
2020/03/27	2	38.40	1	38.35	38.30	1	16,359	0.01%
2020/03/26	0	0.00	1	37.40	37.30	-1	16,114	-0.01%
2020/03/25	9	36.99	3	37.25	37.10	6	16,112	0.04%
2020/03/24	2	36.35	11	36.56	36.25	-9	15,922	-0.06%
2020/03/20	3	35.88	8	36.37	37.50	-5	15,842	-0.03%
2020/03/19	5	35.28	26	35.48	34.85	-21	15,428	-0.14%
2020/03/18	1	36.80	1	37.40	36.85	0	15,332	0.00%
2020/03/17	22	37.38	1	37.55	37.35	21	15,127	0.14%
2020/03/16	0	0.00	1	38.65	38.05	-1	14,810	-0.01%
2020/03/13	1	37.70	1	38.35	39.65	0	14,425	0.00%
2020/03/12	2	40.90	50	41.95	40.50	-48	13,472	-0.36%
2020/03/10	2	42.55	0	0.00	42.35	2	13,022	0.02%
2020/03/09	16	42.85	1	42.40	42.35	15	12,848	0.12%
2020/03/06	2	44.18	2	44.70	44.20	0	12,372	0.00%
2020/03/05	0	0.00	10	44.95	45.15	-10	12,347	-0.08%
2020/03/04	5	44.05	0	0.00	44.45	5	12,451	0.04%
2020/03/03	17	44.15	0	0.00	44.15	17	12,548	0.14%
2020/03/02	7	43.95	0	0.00	43.95	7	12,678	0.06%
2020/02/26	2	44.55	0	0.00	44.70	2	13,411	0.01%
2020/02/24	4	45.03	0	0.00	45.00	4	13,338	0.03%
2020/02/21	3	45.80	0	0.00	45.70	3	13,244	0.02%
2020/02/20	1	46.00	0	0.00	46.10	1	13,321	0.01%
2020/02/19	0	0.00	2	46.35	46.35	-2	13,295	-0.02%
2020/02/18	0	0.00	8	45.75	46.00	-8	13,310	-0.06%
2020/02/17	2	45.65	0	0.00	45.95	2	13,316	0.02%
2020/02/13	30	46.23	0	0.00	46.05	30	13,428	0.22%
2020/02/12	30	46.42	10	46.55	46.35	20	13,455	0.15%
2020/02/11	2	45.90	1	45.95	46.00	1	13,347	0.01%
2020/02/10	0	0.00	5	45.05	45.15	-5	13,575	-0.04%
2020/02/06	1	45.70	1	45.70	46.00	0	14,017	0.00%
2020/02/04	6	44.15	3	45.00	45.05	3	13,912	0.02%
2020/02/03	1	43.90	1	44.10	44.15	0	13,979	0.00%
2020/01/31	1	45.20	0	0.00	45.05	1	13,806	0.01%
2020/01/30	1	45.30	61	45.54	45.00	-60	13,719	-0.44%
2020/01/20	6	47.13	2	47.10	47.10	4	13,126	0.03%
2020/01/17	0	0.00	3	47.10	47.15	-3	13,064	-0.02%
2020/01/16	0	0.00	1	46.80	46.90	-1	12,986	-0.01%
2020/01/14	3	46.90	2	46.93	47.00	1	12,838	0.01%
2020/01/10	1	46.30	1	46.45	46.40	0	12,676	0.00%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/06	2	46.35	2	46.30	46.40	0	12,563	0.00%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	11	46.45	0	0.00	46.40	11	12,504	0.09%
2019/12/27	0	0.00	2	46.70	46.75	-2	12,512	-0.02%
2019/12/25	10	46.38	0	0.00	46.45	10	12,509	0.08%
2019/12/24	5	46.46	0	0.00	46.50	5	12,542	0.04%
2019/12/23	3	46.45	16	46.64	46.65	-13	12,613	-0.10%
2019/12/20	1	46.50	0	0.00	46.75	1	12,650	0.01%
2019/12/17	0	0.00	27	46.30	46.50	-27	12,454	-0.22%
2019/12/16	5	47.04	1	47.15	46.60	4	12,268	0.03%
2019/12/13	401	47.00	414	47.08	47.15	-13	12,136	-0.11%	大買/大賣/
2019/12/12	25	46.05	1	46.10	46.05	24	11,685	0.21%
2019/12/11	32	45.90	1	45.90	45.95	31	11,598	0.27%
2019/12/10	0	0.00	2	45.45	45.55	-2	11,447	-0.02%
2019/12/06	1	45.25	0	0.00	45.45	1	11,572	0.01%
2019/12/04	1	44.65	0	0.00	44.80	1	11,452	0.01%
2019/12/03	1	44.85	0	0.00	44.90	1	11,512	0.01%
2019/12/02	6	44.68	0	0.00	44.80	6	11,513	0.05%
2019/11/29	10	44.87	118	45.05	44.80	-108	11,431	-0.94%	大賣/鉅額交易
2019/11/28	5	45.47	0	0.00	45.40	5	11,208	0.04%
2019/11/27	2	45.80	9	45.68	45.85	-7	11,107	-0.06%
2019/11/26	1	46.10	6	46.28	46.00	-5	10,945	-0.05%
2019/11/25	17	45.89	11	46.00	46.10	6	10,286	0.06%
2019/11/21	3	44.98	0	0.00	45.05	3	10,041	0.03%
2019/11/20	2	45.20	0	0.00	45.45	2	9,948	0.02%
2019/11/18	2	45.25	5	45.40	45.60	-3	9,831	-0.03%
2019/11/14	2	45.20	0	0.00	45.10	2	9,986	0.02%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/11	1	45.25	53	45.15	45.20	-52	10,222	-0.51%
2019/11/08	0	0.00	20	45.75	45.60	-20	10,236	-0.20%
2019/11/07	3	45.90	2	45.88	45.50	1	10,148	0.01%
2019/11/06	57.4	45.73	0	0.00	45.85	57.4	9,873	0.58%
2019/11/05	3.1	45.06	0	0.00	44.95	3.1	9,380	0.03%
2019/11/04	1.3	44.76	0	0.00	44.95	1.3	9,414	0.01%
2019/11/01	6	44.47	1	44.45	44.55	5	9,445	0.05%
2019/10/31	2	44.55	0	0.00	44.55	2	9,553	0.02%
2019/10/29	4	45.28	1	45.45	45.45	3	9,564	0.03%
2019/10/28	1	45.25	0	0.00	45.30	1	9,503	0.01%
2019/10/25	0	0.00	10	45.50	45.50	-10	9,528	-0.10%
2019/10/24	5	45.20	0	0.00	45.55	5	9,527	0.05%
2019/10/17	0	0.00	2	45.20	45.30	-2	9,504	-0.02%
2019/10/16	0	0.00	14	45.11	45.25	-14	9,499	-0.15%
2019/10/15	0	0.00	1	44.90	44.95	-1	9,492	-0.01%
2019/10/09	1	44.60	1	44.45	43.90	0	9,473	0.00%
2019/10/03	5	44.05	0	0.00	44.10	5	9,476	0.05%
2019/10/01	0.3	44.90	1	44.90	45.00	-0.7	9,586	-0.01%
2019/09/27	1	44.50	1	44.70	44.55	0	9,708	0.00%
2019/09/26	66	44.70	1	44.65	44.60	65	10,060	0.65%
2019/09/25	0	0.00	66	44.50	44.40	-66	10,268	-0.64%
2019/09/23	2	44.75	0	0.00	44.85	2	10,504	0.02%
2019/09/17	66	45.10	11	45.29	45.55	55	10,693	0.51%
2019/09/16	0.2	45.30	0	0.00	45.30	0.2	10,762	0.00%
2019/09/12	0	0.00	50	45.05	45.00	-50	10,726	-0.47%
2019/09/11	1	44.90	0	0.00	44.95	1	10,826	0.01%
2019/09/10	1	44.90	4	44.99	44.90	-3	10,813	-0.03%
2019/08/29	3	43.20	3.8	43.18	43.15	-0.8	10,797	-0.01%
2019/08/27	0	0.00	2	43.30	43.50	-2	10,851	-0.02%
2019/08/22	0	0.00	5.2	43.24	43.10	-5.2	10,813	-0.05%
2019/08/21	0	0.00	1	43.20	42.90	-1	11,145	-0.01%
2019/08/20	0	0.00	1	43.25	42.90	-1	11,111	-0.01%
2019/08/19	1	43.55	0	0.00	43.35	1	11,128	0.01%
2019/08/16	0	0.00	1	42.65	43.15	-1	11,048	-0.01%
2019/08/15	3	42.08	2	42.00	41.90	1	10,942	0.01%
2019/08/14	3	42.23	0	0.00	42.05	3	11,055	0.03%
2019/08/13	1	42.40	0	0.00	42.30	1	11,116	0.01%
2019/08/07	0	0.00	0.1	41.95	41.65	-0.1	11,618	0.00%
2019/08/06	5	41.25	6	41.88	41.70	-1	11,901	-0.01%
2019/08/02	0	0.00	7	42.40	42.35	-7	11,942	-0.06%
2019/07/30	0	0.00	4	43.55	43.50	-4	11,991	-0.03%
2019/07/29	0	0.00	4	43.53	43.55	-4	12,158	-0.03%
2019/07/25	0	0.00	5	43.65	43.90	-5	12,432	-0.04%
2019/07/24	0	0.00	6	43.55	43.45	-6	12,543	-0.05%
2019/07/23	0.6	43.60	0	0.00	43.55	0.6	12,576	0.00%
2019/07/19	0	0.00	1	43.60	43.50	-1	12,593	-0.01%
2019/07/18	0	0.00	3	43.45	43.45	-3	12,590	-0.02%
2019/07/17	0	0.00	2	43.70	43.50	-2	12,580	-0.02%
2019/07/16	4	43.90	0	0.00	44.00	4	12,466	0.03%
2019/07/12	5	44.00	0	0.00	43.95	5	12,723	0.04%
2019/07/11	5	44.10	0	0.00	44.20	5	12,840	0.04%
2019/07/10	0	0.00	5	44.40	44.30	-5	13,018	-0.04%
2019/07/09	2	43.95	1	43.95	44.05	1	13,055	0.01%
2019/07/08	2	44.08	0	0.00	44.20	2	13,061	0.02%
2019/07/05	11	44.26	2	44.15	44.30	9	13,178	0.07%
2019/07/04	4	44.43	9	44.57	44.35	-5	13,236	-0.04%
2019/07/03	3	46.00	4	46.08	46.10	-1	13,177	-0.01%
2019/07/02	3	46.05	1	46.30	46.25	2	13,031	0.02%
2019/07/01	3	46.15	1	46.10	46.25	2	12,781	0.02%
2019/06/27	9	45.79	1	46.00	45.80	8	12,572	0.06%
2019/06/26	18	45.39	0	0.00	45.40	18	12,505	0.14%
2019/06/25	1	44.95	0	0.00	44.90	1	12,469	0.01%
2019/06/20	2	44.55	0	0.00	44.65	2	12,612	0.02%
2019/06/19	1	44.55	0	0.00	44.80	1	12,755	0.01%
2019/06/18	1	44.20	2	44.40	44.50	-1	12,656	-0.01%
2019/06/17	2	43.95	0	0.00	44.10	2	12,868	0.02%
2019/06/13	5	43.35	0	0.00	43.65	5	13,170	0.04%
2019/06/12	1	44.10	1	44.00	44.35	0	13,250	0.00%
2019/06/11	0	0.00	5	44.35	44.45	-5	13,372	-0.04%
2019/06/10	1	43.85	1	44.10	44.15	0	13,370	0.00%
2019/06/06	0	0.00	2	43.00	43.15	-2	13,441	-0.01%
2019/06/05	1	43.10	1	44.00	43.10	0	13,478	0.00%
2019/06/04	5	43.80	2	43.90	43.90	3	13,470	0.02%
2019/06/03	0	0.00	2	43.40	43.65	-2	13,451	-0.01%
2019/05/31	1	43.20	3	43.17	43.25	-2	13,432	-0.01%
2019/05/29	0	0.00	8	42.25	42.45	-8	13,576	-0.06%
2019/05/27	0	0.00	160	42.05	42.30	-160	13,665	-1.17%	大賣/鉅額交易
2019/05/24	25	42.15	0	0.00	42.00	25	13,806	0.18%
2019/05/23	3	42.35	0	0.00	42.50	3	13,755	0.02%
2019/05/22	6	42.45	2	42.35	42.50	4	13,835	0.03%
2019/05/21	3	42.80	2	42.65	43.05	1	13,864	0.01%
2019/05/20	2	41.98	0	0.00	41.90	2	13,733	0.01%
2019/05/17	4.2	41.99	2	41.78	41.90	2.2	13,636	0.02%
2019/05/16	7	42.34	0	0.00	42.00	7	13,498	0.05%
2019/05/14	4	43.18	1	43.15	43.15	3	13,373	0.02%
2019/05/13	8	43.99	0	0.00	43.80	8	13,270	0.06%
2019/05/10	5	44.90	0	0.00	44.60	5	13,345	0.04%
2019/05/09	8	44.65	0	0.00	44.60	8	13,436	0.06%
2019/05/08	1	45.10	1	45.20	45.05	0	13,438	0.00%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/06	0	0.00	10	45.55	45.60	-10	13,686	-0.07%
2019/05/03	0	0.00	1	46.15	46.15	-1	13,628	-0.01%
2019/05/02	0	0.00	1	46.40	46.40	-1	13,506	-0.01%
2019/04/30	10	45.50	0	0.00	45.60	10	13,422	0.07%
2019/04/24	1	45.35	0	0.00	45.40	1	13,919	0.01%
2019/04/23	2	45.20	0	0.00	45.35	2	14,182	0.01%
2019/04/22	0	0.00	2	45.30	45.25	-2	14,494	-0.01%
2019/04/18	4	44.94	1	44.70	45.00	3	14,768	0.02%
2019/04/17	0	0.00	1	45.15	45.20	-1	14,610	-0.01%
2019/04/16	11	45.29	0	0.00	45.30	11	14,477	0.08%
2019/04/15	0	0.00	6	45.80	45.70	-6	14,346	-0.04%
2019/04/12	2	45.70	50	45.70	45.70	-48	14,335	-0.33%
2019/04/11	11	45.53	5	45.95	45.55	6	14,325	0.04%
2019/04/10	0	0.00	6	45.49	45.50	-6	14,249	-0.04%
2019/04/09	1	45.75	0	0.00	45.75	1	14,189	0.01%
2019/04/08	2	45.43	0	0.00	45.35	2	14,074	0.01%
2019/04/01	6	46.04	1	46.00	45.60	5	13,728	0.04%
2019/03/29	50	45.85	0	0.00	46.00	50	13,562	0.37%
2019/03/28	0	0.00	2	44.80	45.10	-2	13,404	-0.01%
2019/03/27	11	44.98	1	45.00	44.95	10	13,331	0.08%
2019/03/26	4	45.51	0	0.00	45.50	4	13,224	0.03%
2019/03/25	3	45.58	0	0.00	45.55	3	13,349	0.02%
2019/03/22	0	0.00	3	47.02	46.40	-3	13,166	-0.02%
2019/03/21	1	46.90	0	0.00	46.90	1	13,054	0.01%
2019/03/20	51	46.75	76	47.29	47.15	-25	13,050	-0.19%
2019/03/19	1	46.95	5	46.95	46.95	-4	12,850	-0.03%
2019/03/18	0	0.00	1	45.65	46.00	-1	12,664	-0.01%
2019/03/15	3	45.25	0	0.00	45.25	3	12,582	0.02%
2019/03/14	2	45.40	15	45.50	45.25	-13	12,452	-0.10%
2019/03/13	1	45.30	0	0.00	45.25	1	12,434	0.01%
2019/03/12	0	0.00	1	44.95	45.00	-1	12,423	-0.01%
2019/03/11	1	44.55	0	0.00	44.50	1	12,436	0.01%
2019/03/06	2	45.15	0	0.00	45.15	2	12,732	0.02%
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/03/04	1	44.65	0	0.00	45.15	1	12,921	0.01%
2019/02/27	0	0.00	1	45.45	45.50	-1	12,758	-0.01%
2019/02/26	1	45.55	4	45.58	45.45	-3	12,558	-0.02%
2019/02/25	2	45.13	5	45.30	45.30	-3	12,239	-0.02%
2019/02/22	3	44.93	0	0.00	45.00	3	12,147	0.02%
2019/02/21	11	45.10	0	0.00	45.10	11	12,083	0.09%
2019/02/20	0	0.00	38	45.04	45.05	-38	12,003	-0.32%
2019/02/19	7	44.86	0	0.00	44.85	7	11,846	0.06%
2019/02/15	73	44.54	0	0.00	44.40	73	11,767	0.62%
2019/02/14	5	44.61	0	0.00	44.50	5	11,660	0.04%
2019/02/13	0.6	44.70	0	0.00	44.60	0.6	11,458	0.01%
2019/02/11	22	44.32	0	0.00	44.15	22	11,317	0.19%
2019/01/29	205	44.65	2	44.80	44.75	203	11,121	1.83%	大買/鉅額交易
2019/01/28	1	44.50	1	44.55	44.60	0	10,954	0.00%
2019/01/25	8	43.94	0	0.00	44.00	8	10,827	0.07%
2019/01/24	1	44.05	2	44.08	44.05	-1	10,643	-0.01%
2019/01/23	0	0.00	2	44.30	44.30	-2	10,634	-0.02%
2019/01/22	1	44.25	1	44.30	44.25	0	10,710	0.00%
2019/01/21	2	44.28	2	44.43	44.30	0	10,736	0.00%
2019/01/18	3	44.05	3	44.10	44.15	0	10,904	0.00%
2019/01/17	7	44.14	1	43.95	44.05	6	11,002	0.05%
2019/01/16	6	44.04	3	44.10	44.00	3	10,922	0.03%
2019/01/15	10	44.61	3	44.57	44.60	7	10,614	0.07%
2019/01/14	13	45.11	0	0.00	45.00	13	10,342	0.13%
2019/01/11	3	46.07	2	46.03	45.95	1	10,140	0.01%
2019/01/10	0	0.00	9	46.80	46.90	-9	9,958	-0.09%
2019/01/09	0	0.00	1	46.75	47.05	-1	10,011	-0.01%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/07	5	45.70	0	0.00	45.95	5	10,273	0.05%
2019/01/04	2	45.30	0	0.00	45.30	2	10,445	0.02%
2019/01/03	3	45.85	0	0.00	45.80	3	10,903	0.03%
2019/01/02	5	46.31	0	0.00	46.10	5	11,063	0.05%
2018/12/28	2	46.55	0	0.00	47.05	2	11,114	0.02%
2018/12/25	3	46.28	0	0.00	46.50	3	11,742	0.03%
2018/12/20	5	46.95	6	47.03	47.05	-1	12,555	-0.01%
2018/12/19	3	47.15	0	0.00	47.30	3	12,580	0.02%
2018/12/14	19	47.55	0	0.00	47.45	19	13,129	0.14%
2018/12/12	1	47.45	1	47.60	47.55	0	13,095	0.00%
2018/12/11	5	47.55	0	0.00	47.25	5	13,061	0.04%
2018/12/06	1	48.05	2	48.00	48.00	-1	12,897	-0.01%
2018/12/05	30	48.23	35	48.31	48.35	-5	12,874	-0.04%
2018/12/04	7	48.65	1	48.75	48.75	6	12,872	0.05%
2018/12/03	4	49.11	2	49.23	49.15	2	12,840	0.02%
2018/11/30	1	48.90	2	48.80	48.80	-1	12,724	-0.01%
2018/11/29	3	48.75	0	0.00	48.60	3	12,537	0.02%
2018/11/28	6	49.09	0	0.00	48.85	6	12,400	0.05%
2018/11/27	1	49.20	0	0.00	49.10	1	12,281	0.01%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/21	5	50.10	0	0.00	50.70	5	12,268	0.04%
2018/11/20	0	0.00	0.5	50.50	50.50	-0.5	12,327	0.00%
2018/11/19	0	0.00	5	51.30	51.50	-5	12,437	-0.04%
2018/11/14	0	0.00	17	50.80	51.20	-17	12,470	-0.14%
2018/11/13	1	49.70	0	0.00	51.00	1	12,510	0.01%
2018/11/09	0	0.00	5	51.00	51.10	-5	12,793	-0.04%
2018/11/08	0	0.00	2	50.50	50.90	-2	12,772	-0.02%
2018/11/06	1	49.40	2	49.60	49.80	-1	12,719	-0.01%
2018/11/01	0	0.00	1	48.45	48.30	-1	12,704	-0.01%
2018/10/31	0	0.00	2	48.25	48.45	-2	12,664	-0.02%
2018/10/30	0	0.00	1	47.60	47.50	-1	12,580	-0.01%
2018/10/29	1	46.70	0	0.00	46.90	1	12,550	0.01%
2018/10/26	3	47.22	0	0.00	47.10	3	12,485	0.02%
2018/10/24	0	0.00	8	49.50	49.15	-8	12,250	-0.07%
2018/10/19	0	0.00	1	50.20	50.20	-1	12,270	-0.01%
2018/10/16	0	0.00	1	49.70	49.70	-1	12,337	-0.01%
2018/10/11	36	49.87	0	0.00	49.65	36	11,865	0.30%
2018/10/08	0	0.00	1	51.60	51.60	-1	11,184	-0.01%
2018/10/05	4	50.40	2	51.30	50.90	2	11,086	0.02%
2018/10/04	0	0.00	2	51.60	51.60	-2	10,810	-0.02%
2018/10/03	0	0.00	3	52.20	51.80	-3	10,746	-0.03%
2018/10/02	0	0.00	1	52.10	52.10	-1	10,636	-0.01%
2018/10/01	1	52.40	1	52.30	52.50	0	10,512	0.00%
2018/09/28	1	51.80	13	51.62	51.80	-12	10,484	-0.11%
2018/09/27	1	51.90	12	51.60	51.90	-11	10,330	-0.11%
2018/09/26	0	0.00	2	51.10	51.00	-2	10,162	-0.02%
2018/09/21	2	51.30	75	51.13	51.10	-73	10,288	-0.71%
2018/09/20	0	0.00	1	50.50	50.40	-1	9,862	-0.01%
2018/09/11	7	49.67	0	0.00	49.80	7	11,015	0.06%
2018/09/07	71	49.83	0	0.00	49.50	71	11,443	0.62%
2018/09/05	1	50.40	0	0.00	50.20	1	11,510	0.01%
2018/08/30	2	50.70	0	0.00	50.50	2	11,622	0.02%
2018/08/28	0	0.00	1.1	50.70	50.80	-1.1	11,740	-0.01%
2018/08/27	0	0.00	2	50.65	50.70	-2	11,774	-0.02%
2018/08/24	1	49.80	0	0.00	49.85	1	11,640	0.01%
2018/08/23	0	0.00	1	50.00	50.10	-1	11,918	-0.01%
2018/08/22	1	50.00	2	50.00	50.10	-1	12,211	-0.01%
2018/08/20	1	49.95	0	0.00	49.90	1	12,047	0.01%
2018/08/16	1	49.65	0	0.00	49.70	1	11,979	0.01%
2018/08/15	1	50.00	0	0.00	50.10	1	11,943	0.01%
2018/08/13	5	50.00	0	0.00	50.10	5	12,264	0.04%
2018/08/10	10	51.00	0	0.00	50.90	10	12,319	0.08%
2018/08/09	0	0.00	0.3	50.70	50.40	-0.3	12,483	0.00%
2018/08/06	2	50.50	0	0.00	50.40	2	12,831	0.02%
2018/07/31	0	0.00	57	50.90	50.70	-57	13,175	-0.43%
2018/07/27	1	50.00	0	0.00	50.20	1	13,116	0.01%
2018/07/24	6	50.22	0	0.00	50.30	6	13,149	0.05%
2018/07/23	0	0.00	6	50.70	51.00	-6	13,077	-0.05%
2018/07/18	6.5	50.71	0	0.00	50.80	6.5	13,137	0.05%
2018/07/12	0	0.00	14	50.60	50.70	-14	13,283	-0.11%
2018/07/09	0	0.00	6	50.00	50.10	-6	13,363	-0.04%
2018/07/06	3	49.25	3	49.45	49.45	0	13,375	0.00%
2018/07/05	5	49.50	0	0.00	49.80	5	13,409	0.04%
2018/07/04	2	49.93	2	50.00	50.00	0	13,615	0.00%
2018/07/03	3	49.98	3.6	49.92	50.00	-0.6	13,638	0.00%
2018/06/28	0	0.00	3	50.63	50.50	-3	13,314	-0.02%
2018/06/27	0	0.00	8	50.50	50.50	-8	13,279	-0.06%
2018/06/26	21	50.94	8	51.10	50.90	13	13,056	0.10%
2018/06/25	29.1	53.43	0	0.00	53.20	29.1	12,832	0.23%
2018/06/22	35	53.70	0	0.00	53.70	35	12,586	0.28%
2018/06/21	2	53.95	1	54.20	53.90	1	12,476	0.01%
2018/06/20	0	0.00	12	53.77	53.70	-12	12,714	-0.09%
2018/06/19	13	53.01	4	53.70	53.00	9	12,672	0.07%
2018/06/15	1	53.20	0	0.00	53.70	1	12,431	0.01%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/08	1	54.00	0	0.00	53.80	1	12,317	0.01%
2018/06/07	0	0.00	6	53.70	54.00	-6	12,354	-0.05%
2018/06/06	0	0.00	4.2	53.12	53.30	-4.2	12,473	-0.03%
2018/05/31	1	51.60	7	51.60	52.10	-6	12,376	-0.05%
2018/05/30	8	51.78	0	0.00	51.20	8	12,242	0.07%
2018/05/29	5	53.00	0	0.00	52.80	5	12,296	0.04%
2018/05/28	0	0.00	2	53.40	53.30	-2	12,441	-0.02%
2018/05/24	0	0.00	13.8	53.48	53.50	-13.8	12,646	-0.11%
2018/05/23	0	0.00	3	53.43	53.30	-3	12,693	-0.02%
2018/05/22	0	0.00	9	53.51	53.70	-9	12,665	-0.07%
2018/05/21	0	0.00	125	53.10	53.20	-125	12,638	-0.99%	大賣/鉅額交易
2018/05/18	0	0.00	2	52.95	52.90	-2	12,560	-0.02%
2018/05/17	0	0.00	14	52.50	52.50	-14	12,527	-0.11%
2018/05/16	2	52.20	3	52.00	52.20	-1	12,388	-0.01%
2018/05/15	1	51.60	5	52.30	51.20	-4	12,430	-0.03%
2018/05/14	1	51.60	2	51.80	51.80	-1	12,756	-0.01%
2018/05/11	8	51.34	3	51.67	51.80	5	12,840	0.04%
2018/05/09	2	50.80	0	0.00	50.70	2	12,756	0.02%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/05/02	1	51.20	0	0.00	51.30	1	13,013	0.01%
2018/04/26	1	50.30	0	0.00	50.50	1	13,220	0.01%
2018/04/19	0	0.00	10	50.50	50.60	-10	14,009	-0.07%
2018/04/18	0	0.00	1	50.00	50.00	-1	14,012	-0.01%
2018/04/17	5	50.00	0	0.00	49.95	5	14,128	0.04%
2018/04/11	150	51.50	151	51.55	51.00	-1	14,669	-0.01%	大買/大賣/
2018/04/10	10	50.70	7	50.69	51.00	3	14,659	0.02%
2018/04/02	2	50.05	0	0.00	50.10	2	14,519	0.01%
2018/03/31	0	0.00	3	50.20	50.20	-3	14,579	-0.02%
2018/03/28	5	50.40	5	50.20	50.30	0	14,603	0.00%
2018/03/27	9	50.64	5	50.60	50.70	4	14,619	0.03%
2018/03/26	5	50.30	1	50.20	50.40	4	14,557	0.03%
2018/03/23	5	50.34	0	0.00	50.30	5	14,657	0.03%
2018/03/22	200	52.00	200	52.10	51.80	0	14,418	0.00%	大買/大賣/
2018/03/14	4	51.35	1	51.30	51.60	3	14,138	0.02%
2018/03/12	0	0.00	1	52.10	51.80	-1	14,194	-0.01%
2018/03/05	2	50.30	0	0.00	50.10	2	15,600	0.01%
2018/03/02	1	51.20	0	0.00	50.80	1	15,494	0.01%
2018/02/26	0	0.00	10	52.20	52.20	-10	15,360	-0.07%
2018/02/23	0	0.00	2	52.20	52.30	-2	15,567	-0.01%
2018/02/21	0	0.00	8	51.61	51.90	-8	16,922	-0.05%
2018/02/12	2	50.80	2	51.20	51.00	0	16,782	0.00%
2018/02/09	1	50.30	0	0.00	50.20	1	16,786	0.01%
2018/02/07	201	51.00	200	51.02	50.20	1	16,574	0.01%	大買/大賣/
2018/02/06	17	49.55	0	0.00	49.20	17	16,301	0.10%
2018/02/02	2	53.20	0	0.00	53.40	2	15,666	0.01%
2018/01/31	0	0.00	2	54.20	54.20	-2	15,496	-0.01%
2018/01/30	0	0.00	0.1	53.10	53.10	-0.1	15,396	0.00%
2018/01/29	0	0.00	12	53.92	54.00	-12	15,380	-0.08%
2018/01/25	200	53.00	205	53.01	53.40	-5	15,563	-0.03%	大買/大賣/
2018/01/24	2	52.70	10	53.00	52.80	-8	15,373	-0.05%
2018/01/23	0	0.00	2	53.75	54.00	-2	15,235	-0.01%
2018/01/19	5	53.84	0	0.00	53.90	5	15,384	0.03%
2018/01/18	0	0.00	5	53.80	53.80	-5	15,268	-0.03%
2018/01/16	0	0.00	3	54.30	54.80	-3	14,907	-0.02%
2018/01/15	403	54.00	403	54.11	54.10	0	14,546	0.00%	大買/大賣/
2018/01/10	0	0.00	5	53.20	53.00	-5	14,236	-0.04%
2018/01/08	0	0.00	7	52.40	52.50	-7	13,984	-0.05%
2018/01/05	0	0.00	13	52.02	52.20	-13	13,900	-0.09%
2018/01/04	0	0.00	4	51.65	51.90	-4	13,779	-0.03%
2018/01/03	400	51.50	400	51.54	51.50	0	13,865	0.00%	大買/大賣/
2018/01/02	0	0.00	10	50.60	51.00	-10	13,535	-0.07%