富邦金 (2881)-凱基-北門券商分點個股進出

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
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－凱基-北門券商分點個股進出

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-北門券商分點個股進出
凱基-北門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0.1	71.20	0	0.00	71.50	0.1	15,535	0.00%
2024/05/10	11	70.95	4.3	70.86	71.80	6.7	15,359	0.04%
2024/05/09	0	0.00	3	70.40	69.90	-3	14,925	-0.02%
2024/05/08	0	0.00	6	69.60	69.90	-6	14,769	-0.04%
2024/05/07	16.1	69.97	10	69.89	69.90	6.1	14,815	0.04%
2024/05/06	0.1	69.94	0	0.00	70.00	0.1	14,722	0.00%
2024/05/03	0.3	69.10	1	69.50	69.00	-0.8	14,643	-0.01%
2024/05/02	0	0.00	2.2	69.47	69.00	-2.2	14,623	-0.02%
2024/04/30	0.2	69.40	0	0.00	69.10	0.2	14,584	0.00%
2024/04/29	0	0.00	3.1	69.04	69.40	-3.1	14,502	-0.02%
2024/04/26	2	67.30	6	68.00	67.60	-4	14,280	-0.03%
2024/04/25	1	66.40	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	0.00	2	67.20	66.80	-2	14,297	-0.01%
2024/04/23	0	0.00	0.2	66.30	66.30	-0.2	14,674	0.00%
2024/04/22	0.1	65.80	4	65.95	66.20	-4	14,818	-0.03%
2024/04/19	12.1	64.98	0	0.00	65.00	12.1	14,682	0.08%
2024/04/18	1.3	65.54	0	0.00	66.30	1.3	14,312	0.01%
2024/04/17	1.1	65.91	0	0.00	66.00	1.1	14,158	0.01%
2024/04/16	11	66.02	3.6	66.02	65.70	7.4	14,009	0.05%
2024/04/15	7	67.24	0	0.00	67.40	7	13,715	0.05%
2024/04/12	0.5	68.02	0	0.00	67.80	0.5	13,827	0.00%
2024/04/11	4.1	68.36	0	0.00	68.40	4.1	13,737	0.03%
2024/04/10	4.1	69.26	1	69.70	69.20	3.1	13,540	0.02%
2024/04/09	0.1	69.50	1.2	69.51	70.00	-1.1	13,590	-0.01%
2024/04/08	0.1	68.70	0.2	68.70	68.70	-0.1	13,482	0.00%
2024/04/03	2.1	68.95	0.3	69.00	68.60	1.8	13,479	0.01%
2024/04/02	2.1	69.21	0	0.00	69.50	2.1	13,362	0.02%
2024/04/01	3	69.47	1	69.90	69.50	2	13,371	0.01%
2024/03/29	3	69.70	1	69.70	69.70	2	13,366	0.01%
2024/03/28	7.3	69.36	0	0.00	69.30	7.3	13,306	0.05%
2024/03/27	8.1	69.70	0	0.00	69.80	8.1	13,244	0.06%
2024/03/26	0	69.40	0	0.00	69.60	0	13,283	0.00%
2024/03/25	4.3	69.13	0	0.00	69.00	4.3	13,373	0.03%
2024/03/22	1.1	69.40	0	0.00	69.60	1.1	13,255	0.01%
2024/03/21	0	0.00	4.2	70.42	70.70	-4.2	13,122	-0.03%
2024/03/20	2	69.70	0	0.00	69.60	2	13,290	0.02%
2024/03/19	0	0.00	0.1	69.50	69.80	-0.1	13,945	0.00%
2024/03/18	0.1	69.50	1.2	69.13	69.50	-1.1	13,834	-0.01%
2024/03/15	0	0.00	0.4	69.57	69.60	-0.4	13,747	0.00%
2024/03/14	1.1	70.11	1	70.49	70.70	0	13,274	0.00%
2024/03/13	0	0.00	0.3	69.40	69.90	-0.3	13,016	0.00%
2024/03/12	0	0.00	0.1	69.40	69.70	-0.1	13,025	0.00%
2024/03/11	0	69.40	11	69.90	69.20	-11	12,911	-0.08%
2024/03/08	0.2	68.60	0.3	68.90	69.20	-0.1	12,838	0.00%
2024/03/07	0.2	67.40	0.3	68.02	68.10	-0.1	12,575	0.00%
2024/03/06	0.1	67.50	0.2	67.44	67.30	-0.1	12,463	0.00%
2024/03/05	0.1	67.30	0	0.00	67.30	0.1	12,754	0.00%
2024/03/04	5	67.70	0.5	67.30	67.40	4.5	12,816	0.03%
2024/03/01	7	67.44	10.1	67.39	67.40	-3.1	12,878	-0.02%
2024/02/29	0	0.00	9	66.60	68.00	-9	12,846	-0.07%
2024/02/27	1	66.80	0.1	67.00	66.90	0.9	12,588	0.01%
2024/02/26	0	0.00	2.8	66.80	66.90	-2.8	12,529	-0.02%
2024/02/23	0.6	66.56	0	0.00	66.60	0.6	12,538	0.00%
2024/02/22	0	0.00	1.1	66.47	66.50	-1.1	12,925	-0.01%
2024/02/21	1	66.30	0	0.00	66.30	1	13,007	0.01%
2024/02/20	0	0.00	7.5	66.42	66.50	-7.5	13,092	-0.06%
2024/02/19	2	66.00	0.3	65.90	66.10	1.7	13,089	0.01%
2024/02/16	1	65.20	15	65.54	65.90	-14	13,316	-0.11%
2024/02/15	0	0.00	1.6	65.16	65.30	-1.6	13,218	-0.01%
2024/02/01	0	0.00	0.9	64.54	64.80	-0.9	12,788	-0.01%
2024/01/31	0.1	64.40	0	0.00	64.50	0.1	12,743	0.00%
2024/01/30	0.1	64.60	0.1	64.60	64.30	0	12,664	0.00%
2024/01/29	0.3	64.64	8.8	64.76	64.80	-8.5	12,620	-0.07%
2024/01/26	0	0.00	1.1	64.88	64.80	-1.1	12,633	-0.01%
2024/01/25	0.1	64.30	1	64.50	64.60	-0.9	12,627	-0.01%
2024/01/24	0.2	64.10	9.1	64.19	64.40	-8.9	12,680	-0.07%
2024/01/23	0.1	63.70	0.2	63.50	63.90	-0.1	12,652	0.00%
2024/01/22	1	63.60	0	0.00	63.20	1	12,692	0.01%
2024/01/19	5	62.00	0	0.00	63.00	5	12,624	0.04%
2024/01/18	7.2	62.21	1.2	62.08	62.30	6	12,575	0.05%
2024/01/17	9.1	62.65	0	0.00	62.30	9.1	12,378	0.07%
2024/01/16	1.1	63.33	0	0.00	63.20	1.1	12,011	0.01%
2024/01/15	0	0.00	0.1	64.10	64.10	-0.1	11,979	0.00%
2024/01/12	0.1	64.00	14.6	64.10	64.10	-14.5	12,266	-0.12%
2024/01/11	0	0.00	1	64.10	63.90	-1	12,340	-0.01%
2024/01/10	0.1	63.80	5	64.10	64.00	-4.9	12,641	-0.04%
2024/01/09	0.1	63.90	0	0.00	64.00	0.1	12,669	0.00%
2024/01/08	0.2	64.48	0	0.00	64.10	0.2	12,707	0.00%
2024/01/05	5	63.10	0	0.00	63.20	5	12,586	0.04%
2024/01/03	0.1	63.70	1.1	63.51	63.70	-1	12,742	-0.01%
2024/01/02	0.1	64.30	0	0.00	64.60	0.1	12,604	0.00%
2023/12/27	0	0.00	1.2	64.48	64.60	-1.2	12,812	-0.01%
2023/12/26	0	0.00	1	63.80	64.30	-1	12,796	-0.01%
2023/12/25	4.1	63.58	3.3	63.60	63.70	0.9	12,845	0.01%
2023/12/22	1	63.20	0	0.00	63.50	1	12,920	0.01%
2023/12/21	0	0.00	1.1	63.21	63.40	-1.1	13,057	-0.01%
2023/12/20	1	63.60	0	0.00	63.60	1	13,042	0.01%
2023/12/14	0	0.00	3.2	64.51	65.20	-3.2	12,662	-0.02%
2023/12/12	0	0.00	0.2	62.90	63.10	-0.2	11,987	0.00%
2023/12/08	1	63.10	0	0.00	63.20	1	11,956	0.01%
2023/12/07	7.2	62.75	0	0.00	63.20	7.2	11,888	0.06%
2023/12/05	0	0.00	0.3	64.00	64.10	-0.3	11,639	0.00%
2023/12/04	0	0.00	1	64.20	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%
2023/11/24	0.1	64.00	6	63.93	63.90	-5.9	11,496	-0.05%
2023/11/21	0	0.00	8.5	64.37	64.90	-8.5	11,556	-0.07%
2023/11/20	0	0.00	1.8	63.17	63.50	-1.8	11,121	-0.02%
2023/11/17	6	63.07	14	63.29	63.20	-8	11,019	-0.07%
2023/11/15	0	0.00	3.1	62.49	62.70	-3.1	10,849	-0.03%
2023/11/14	0.3	61.60	0	0.00	61.70	0.3	10,586	0.00%
2023/11/13	0	0.00	6	61.80	61.70	-6	10,655	-0.06%
2023/11/08	0	0.00	0.1	61.50	61.70	-0.1	11,345	0.00%
2023/11/06	5	61.70	0	0.00	61.50	5	11,533	0.04%
2023/11/03	0.4	60.90	0	0.00	61.30	0.4	11,525	0.00%
2023/11/02	2.1	60.80	0	0.00	60.90	2.1	11,606	0.02%
2023/11/01	0	60.10	0	0.00	60.00	0	11,598	0.00%
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0	0.00	1	60.10	60.30	-1	12,134	-0.01%
2023/10/26	2	59.50	0	0.00	59.60	2	12,483	0.02%
2023/10/25	0.3	60.20	0	0.00	60.00	0.3	12,502	0.00%
2023/10/23	0.6	59.82	0	0.00	59.90	0.6	12,972	0.00%
2023/10/20	0.6	59.90	0	0.00	60.70	0.6	12,837	0.00%
2023/10/19	0	0.00	0.3	61.20	61.00	-0.3	12,622	0.00%
2023/10/18	20	61.12	0	0.00	61.40	20	12,692	0.16%
2023/10/17	6.1	61.00	0	0.00	61.30	6.1	12,598	0.05%
2023/10/16	0	0.00	0.1	61.00	61.00	-0.1	13,008	0.00%
2023/10/13	27	60.90	0	0.00	60.90	27	13,435	0.20%
2023/10/12	5.1	61.10	3	61.33	61.70	2.1	13,830	0.02%
2023/10/11	5	61.10	0	0.00	61.60	5	13,883	0.04%
2023/10/06	0	0.00	1	60.70	60.70	-1	13,848	-0.01%
2023/10/04	5.5	59.84	5	59.90	59.70	0.5	14,204	0.00%
2023/10/03	0.1	60.60	0	0.00	60.50	0.1	14,058	0.00%
2023/10/02	0	0.00	2	60.80	60.80	-2	14,187	-0.01%
2023/09/27	9.2	60.14	0	0.00	60.60	9.2	14,373	0.06%
2023/09/26	11.2	60.69	0	0.00	60.60	11.2	14,355	0.08%
2023/09/25	1	61.30	3	61.20	61.30	-2	14,201	-0.01%
2023/09/22	5.1	61.14	0	0.00	61.00	5.1	14,276	0.04%
2023/09/21	0.1	61.65	0	0.00	61.40	0.1	14,252	0.00%
2023/09/20	1	62.00	0.2	62.30	62.10	0.9	14,145	0.01%
2023/09/19	0	0.00	0.1	62.80	62.60	-0.1	14,108	0.00%
2023/09/14	5	62.70	0	0.00	62.90	5	14,131	0.04%
2023/09/13	5	62.30	0	0.00	62.40	5	14,265	0.04%
2023/09/12	9	62.00	0	0.00	62.10	9	14,457	0.06%
2023/09/11	0	0.00	0.1	62.00	61.90	-0.1	14,442	0.00%
2023/09/08	0.2	61.90	0	0.00	61.80	0.2	14,636	0.00%
2023/09/07	5.3	61.24	0	0.00	61.20	5.3	14,888	0.04%
2023/09/06	2.5	61.43	0	0.00	61.40	2.5	14,932	0.02%
2023/09/05	4	61.98	0	0.00	61.80	4	14,867	0.03%
2023/09/04	9	62.40	0	0.00	62.20	9	15,154	0.06%
2023/09/01	0	0.00	2	64.80	64.80	-2	15,252	-0.01%
2023/08/31	0	0.00	0.6	64.40	63.60	-0.6	15,202	0.00%
2023/08/29	0	0.00	1.1	64.20	64.40	-1.1	15,360	-0.01%
2023/08/28	0	0.00	5.1	63.70	64.10	-5.1	15,470	-0.03%
2023/08/25	5	62.70	0	0.00	62.80	5	15,792	0.03%
2023/08/23	0	0.00	1	63.00	62.80	-1	15,914	-0.01%
2023/08/22	0.1	62.90	0.1	62.80	62.80	0.1	15,989	0.00%
2023/08/21	1	62.90	3.2	63.20	63.10	-2.1	16,090	-0.01%
2023/08/18	0.2	62.93	0	0.00	62.40	0.2	16,100	0.00%
2023/08/17	11.1	61.83	0	0.00	62.50	11.1	16,188	0.07%
2023/08/16	1.2	62.70	1	62.50	62.50	0.2	16,093	0.00%
2023/08/15	2.1	63.32	1	63.20	63.50	1.1	16,282	0.01%
2023/08/14	0.1	63.80	0.2	64.10	63.90	-0.1	16,421	0.00%
2023/08/07	0	0.00	2.1	65.25	65.50	-2.1	16,382	-0.01%
2023/08/04	0	64.80	0	0.00	64.80	0	16,316	0.00%
2023/08/02	0	0.00	1	65.50	65.10	-1	16,297	-0.01%
2023/08/01	0.2	66.30	26	65.80	66.50	-25.8	15,960	-0.16%
2023/07/31	0	0.00	2.4	65.88	65.50	-2.4	15,665	-0.02%
2023/07/27	0	0.00	30	65.13	65.50	-30	15,296	-0.20%
2023/07/21	0	0.00	0.1	63.10	63.00	-0.1	15,021	0.00%
2023/07/20	0	0.00	7	63.67	63.50	-7	14,889	-0.05%
2023/07/19	8.3	64.82	60	64.92	64.80	-51.7	14,630	-0.35%
2023/07/18	5	65.00	2.8	65.40	65.60	2.2	14,191	0.02%
2023/07/17	0	0.00	5.1	64.56	65.00	-5.1	13,720	-0.04%
2023/07/13	0	0.00	0	61.70	61.70	0	13,027	0.00%
2023/07/12	1	61.50	0	0.00	62.00	1	12,912	0.01%
2023/07/11	1	61.40	0	0.00	61.40	1	12,824	0.01%
2023/07/10	1	60.20	1	60.60	60.20	0	12,675	0.00%
2023/07/07	3.1	60.00	0	0.00	60.00	3.1	12,651	0.02%
2023/07/06	2.1	60.42	1	60.30	60.30	1.1	12,548	0.01%
2023/07/04	0.1	61.24	0	0.00	60.90	0.1	12,220	0.00%
2023/06/30	0.2	61.05	0	0.00	60.80	0.2	12,278	0.00%
2023/06/26	9.5	60.91	2	61.10	60.80	7.5	11,997	0.06%
2023/06/19	1.1	60.91	0	0.00	61.30	1.1	12,081	0.01%
2023/06/16	1	61.40	0	0.00	61.10	1	12,007	0.01%
2023/06/15	1	61.50	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0	0.00	3.1	61.84	61.80	-3.1	12,219	-0.03%
2023/06/12	0	0.00	2	61.50	61.20	-2	12,213	-0.02%
2023/06/08	4	60.83	3	61.30	60.80	1	12,494	0.01%
2023/06/07	0	0.00	2	61.90	61.80	-2	12,352	-0.02%
2023/06/06	1	61.60	0	0.00	61.90	1	12,304	0.01%
2023/06/05	0	0.00	11.3	61.82	61.70	-11.3	12,299	-0.09%
2023/06/01	3.1	60.34	0	0.00	60.40	3.1	12,041	0.03%
2023/05/31	0.1	60.90	32	61.30	60.80	-31.9	11,927	-0.27%
2023/05/30	0.1	61.30	1.1	61.21	60.80	-1	11,582	-0.01%
2023/05/29	8.5	61.10	1	61.20	61.10	7.5	11,633	0.06%
2023/05/26	4.1	60.40	0	0.00	60.50	4.1	11,608	0.03%
2023/05/25	7	60.41	0	0.00	60.40	7	11,589	0.06%
2023/05/22	2	61.90	0	0.00	61.70	2	11,417	0.02%
2023/05/19	1	61.60	1	61.80	61.60	0	11,470	0.00%
2023/05/18	0	0.00	2.1	60.57	61.10	-2.1	11,160	-0.02%
2023/05/17	0.2	59.70	1	60.30	60.20	-0.8	10,900	-0.01%
2023/05/16	0	0.00	1	59.60	59.80	-1	10,761	-0.01%
2023/05/10	3.1	59.02	0	0.00	59.20	3.1	10,585	0.03%
2023/05/09	0.1	59.40	0	0.00	59.50	0.1	10,632	0.00%
2023/05/08	0	0.00	2	59.30	59.40	-2	10,733	-0.02%
2023/05/05	2	59.00	0	0.00	59.10	2	10,707	0.02%
2023/05/04	0.4	58.70	0	0.00	59.10	0.4	10,960	0.00%
2023/05/03	2	58.40	0	0.00	58.60	2	11,141	0.02%
2023/05/02	7.3	58.67	0	0.00	58.80	7.3	11,425	0.06%
2023/04/28	2	59.05	3	59.00	59.00	-1	11,833	-0.01%
2023/04/27	0	0.00	3.2	57.76	57.70	-3.2	11,860	-0.03%
2023/04/24	0	0.00	2	58.00	58.10	-2	11,882	-0.02%
2023/04/21	0	0.00	3	58.13	57.90	-3	12,012	-0.02%
2023/04/19	1	58.20	0	0.00	58.20	1	12,308	0.01%
2023/04/17	0	0.00	1.8	58.47	58.50	-1.8	12,462	-0.01%
2023/04/14	0	0.00	10.3	58.20	58.60	-10.3	12,465	-0.08%
2023/04/13	0.1	57.40	0	0.00	57.40	0.1	12,353	0.00%
2023/04/12	0	0.00	0.2	57.10	57.30	-0.2	12,300	0.00%
2023/04/11	0	0.00	5	56.90	57.10	-5	12,297	-0.04%
2023/04/10	2	57.00	1	57.00	57.10	1	12,282	0.01%
2023/04/06	0	0.00	2	56.40	56.80	-2	12,256	-0.02%
2023/03/30	1	56.50	1	56.70	56.80	0	12,212	0.00%
2023/03/28	5	56.40	0	0.00	56.50	5	12,543	0.04%
2023/03/24	32	56.59	31	56.60	56.30	1	13,079	0.01%
2023/03/22	1	55.70	1.4	56.23	56.20	-0.4	13,097	0.00%
2023/03/21	6.1	55.14	0	0.00	55.30	6.1	13,028	0.05%
2023/03/20	5.1	55.03	0	0.00	55.00	5.1	13,252	0.04%
2023/03/17	3.2	55.74	2	55.80	55.50	1.2	13,148	0.01%
2023/03/16	4.4	55.35	0	0.00	55.10	4.4	13,023	0.03%
2023/03/15	3.8	56.67	0	0.00	56.50	3.8	12,799	0.03%
2023/03/14	1.4	56.99	0	0.00	56.70	1.4	12,817	0.01%
2023/03/13	1.2	57.63	1	57.61	57.70	0.2	12,695	0.00%
2023/03/10	5.5	58.42	0.5	58.50	58.30	5.1	12,600	0.04%
2023/03/09	5	59.40	0	0.00	59.40	5	12,587	0.04%
2023/03/07	2	59.85	1.4	59.86	59.80	0.6	13,258	0.00%
2023/03/06	0	0.00	1	59.90	60.00	-1	13,412	-0.01%
2023/03/03	0	0.00	1.1	59.60	59.50	-1.1	13,565	-0.01%
2023/03/01	2	59.15	0	0.00	59.00	2	13,838	0.01%
2023/02/24	0	0.00	1	59.70	60.00	-1	13,752	-0.01%
2023/02/22	2	59.55	0	0.00	59.90	2	13,657	0.01%
2023/02/21	0	0.00	5	60.10	60.20	-5	13,571	-0.04%
2023/02/20	0.1	60.50	0	0.00	60.70	0.1	13,746	0.00%
2023/02/17	5	60.20	2.2	60.10	60.30	2.9	13,818	0.02%
2023/02/16	1.2	59.60	2	59.40	59.40	-0.8	13,941	-0.01%
2023/02/15	2	59.30	1	59.70	59.50	1	14,446	0.01%
2023/02/14	0	0.00	4	60.05	60.10	-4	14,414	-0.03%
2023/02/13	1	59.50	2.5	59.36	59.50	-1.5	14,449	-0.01%
2023/02/10	1.1	58.80	0	0.00	58.90	1.1	14,442	0.01%
2023/02/08	5	59.30	0	0.00	59.20	5	14,506	0.03%
2023/02/07	3	59.54	0.2	59.50	59.40	2.8	14,443	0.02%
2023/02/06	2.2	59.40	0	0.00	59.40	2.2	14,380	0.02%
2023/02/03	1	59.90	0	0.00	59.80	1	14,258	0.01%
2023/02/01	50.1	59.96	1	59.90	60.00	49.1	14,100	0.35%
2023/01/31	2	60.20	53.7	60.61	60.20	-51.7	14,018	-0.37%
2023/01/30	4	59.98	13.2	61.07	61.00	-9.2	13,815	-0.07%
2023/01/17	0.3	59.80	2	59.95	59.80	-1.7	13,454	-0.01%
2023/01/16	0.1	59.40	1	59.40	59.40	-1	13,298	-0.01%
2023/01/13	1	59.10	1	59.40	58.70	0	13,228	0.00%
2023/01/11	4.3	58.38	2	58.40	58.10	2.3	13,519	0.02%
2023/01/10	0	0.00	2	59.00	59.20	-2	13,552	-0.01%
2023/01/09	2.1	59.59	6.8	59.43	59.60	-4.7	13,546	-0.03%
2023/01/06	1	58.40	5	58.10	58.50	-4	13,433	-0.03%
2023/01/05	2.1	58.47	2	57.95	58.50	0.1	13,640	0.00%
2023/01/04	2	57.20	1	57.10	57.20	1	13,576	0.01%
2022/12/30	0.1	56.30	2	56.30	56.30	-1.9	13,759	-0.01%
2022/12/26	1	56.60	6	56.90	56.80	-5	14,274	-0.04%
2022/12/23	1.1	56.07	0	0.00	56.70	1.1	14,784	0.01%
2022/12/22	1	56.20	0	0.00	56.80	1	15,006	0.01%
2022/12/21	1	56.30	0	0.00	56.20	1	15,258	0.01%
2022/12/20	2	55.90	1.1	56.01	56.20	1	15,379	0.01%
2022/12/16	2	56.55	0	0.00	56.10	2	15,360	0.01%
2022/12/15	1	57.30	0	0.00	57.30	1	15,307	0.01%
2022/12/14	0	0.00	0.3	58.00	57.50	-0.3	15,496	0.00%
2022/12/13	1	57.80	5	58.10	57.60	-4	15,523	-0.03%
2022/12/12	3.5	55.33	2.2	56.66	57.50	1.3	15,523	0.01%
2022/12/08	1.9	57.18	9	57.06	57.00	-7.1	15,543	-0.05%
2022/12/07	20.5	58.35	12	58.30	58.20	8.5	15,569	0.05%
2022/12/06	2.8	58.49	1	58.40	58.40	1.8	15,598	0.01%
2022/12/05	2.1	59.40	2	60.00	59.20	0.1	15,665	0.00%
2022/12/02	1	59.80	0	0.00	60.10	1	15,697	0.01%
2022/12/01	1	60.50	5.1	60.50	60.40	-4.1	15,818	-0.03%
2022/11/30	2	60.70	7.6	60.34	60.80	-5.6	15,651	-0.04%
2022/11/29	5	59.40	4.2	59.29	59.60	0.8	15,187	0.01%
2022/11/28	1	57.90	5	58.00	57.90	-4	14,933	-0.03%
2022/11/24	0	0.00	2	57.50	57.70	-2	14,815	-0.01%
2022/11/23	4	56.73	3.2	56.82	57.10	0.8	14,784	0.01%
2022/11/22	5.2	55.90	0	0.00	55.90	5.2	14,719	0.04%
2022/11/18	0	55.30	1	55.70	55.30	-1	14,865	-0.01%
2022/11/16	2.5	55.78	0	0.00	55.50	2.5	15,000	0.02%
2022/11/15	0	0.00	8.2	56.02	56.40	-8.2	14,972	-0.05%
2022/11/14	2	55.60	1.1	55.73	56.30	0.9	14,896	0.01%
2022/11/11	0	0.00	9.2	55.33	55.50	-9.2	14,748	-0.06%
2022/11/09	0	0.00	11.1	53.21	53.70	-11.1	14,324	-0.08%
2022/11/08	1	53.20	2	53.15	53.20	-1	14,272	-0.01%
2022/11/07	1	52.30	0.2	52.50	52.80	0.8	14,314	0.01%
2022/11/04	0	0.00	1	51.40	51.50	-1	14,616	-0.01%
2022/11/01	0.5	51.80	12	51.43	52.00	-11.5	14,820	-0.08%
2022/10/31	6	51.80	0.1	51.20	51.00	5.9	15,003	0.04%
2022/10/28	0	0.00	18	51.40	51.50	-18	15,117	-0.12%
2022/10/27	0.1	51.30	32.1	51.17	51.10	-32.1	15,265	-0.21%
2022/10/26	0.5	50.00	8	50.34	50.40	-7.5	15,365	-0.05%
2022/10/25	8	49.37	0	0.00	49.95	8	15,349	0.05%
2022/10/24	0	0.00	3	50.17	49.80	-3	15,418	-0.02%
2022/10/21	2.5	49.68	0	49.75	49.65	2.5	15,610	0.02%
2022/10/20	6	49.30	5	49.68	49.95	1	16,274	0.01%
2022/10/19	3	50.40	0	0.00	50.40	3	16,593	0.02%
2022/10/18	0	0.00	40.1	49.85	50.50	-40.1	16,666	-0.24%
2022/10/17	1.2	48.17	0	0.00	48.70	1.2	16,711	0.01%
2022/10/14	4	48.64	28	48.73	48.45	-24	16,847	-0.14%
2022/10/13	46.4	49.00	7	48.22	48.15	39.4	17,060	0.23%
2022/10/12	78	49.77	4	49.20	49.60	74	17,138	0.43%
2022/10/11	9	49.67	0	49.85	49.50	9	17,391	0.05%
2022/10/07	1	50.80	21.4	50.61	50.70	-20.4	17,483	-0.12%
2022/10/06	0	0.00	15	50.60	50.70	-15	17,702	-0.08%
2022/10/05	1.1	50.43	55.1	50.50	50.60	-54	17,977	-0.30%
2022/10/04	62	48.96	65	49.44	49.45	-3	18,198	-0.02%
2022/10/03	126	49.16	35	49.55	48.90	91	18,097	0.50%	大買/
2022/09/30	6.1	49.38	2	49.50	49.90	4.1	18,121	0.02%
2022/09/29	7.2	50.43	119	50.32	50.30	-111.8	17,935	-0.62%	大賣/鉅額交易
2022/09/28	1.2	51.17	6.6	51.09	50.10	-5.4	17,904	-0.03%
2022/09/27	28.1	52.05	25	52.80	51.90	3.1	17,867	0.02%
2022/09/26	4.6	52.71	0	0.00	52.90	4.6	17,813	0.03%
2022/09/23	2	54.15	0	0.00	53.80	2	17,932	0.01%
2022/09/22	9	53.38	70	53.56	54.40	-61	18,087	-0.34%
2022/09/21	5	56.80	1	56.90	56.50	4	17,955	0.02%
2022/09/19	0.1	56.80	0	0.00	56.80	0.1	17,853	0.00%
2022/09/16	1	56.30	0	0.00	56.50	1	17,869	0.01%
2022/09/15	1	56.90	0	0.00	56.80	1	17,757	0.01%
2022/09/14	1.5	56.67	10	56.80	56.70	-8.5	17,795	-0.05%
2022/09/13	0	57.90	0	0.00	57.70	0	17,951	0.00%
2022/09/08	50	56.30	0	0.00	56.50	50	18,203	0.27%
2022/09/07	1	56.00	3	56.10	56.10	-2	18,272	-0.01%
2022/09/06	0	0.00	1	56.70	56.90	-1	18,236	-0.01%
2022/09/05	0	0.00	50	56.70	56.60	-50	18,410	-0.27%
2022/09/02	3	56.60	0	0.00	56.60	3	18,653	0.02%
2022/09/01	7	56.81	0	0.00	57.10	7	18,831	0.04%
2022/08/30	2.1	57.31	0	0.00	57.30	2.1	18,747	0.01%
2022/08/26	4	58.70	1	58.70	58.50	3	18,938	0.02%
2022/08/25	4.1	58.45	0	0.00	58.30	4.1	18,981	0.02%
2022/08/23	1.1	58.23	1	58.30	58.20	0.1	20,315	0.00%
2022/08/22	1	58.80	0	0.00	58.80	1	20,608	0.00%
2022/08/19	0	0.00	1	59.60	60.00	-1	20,843	0.00%
2022/08/17	0	0.00	0.1	60.30	60.50	-0.1	21,624	0.00%
2022/08/15	0.5	60.20	3	59.97	60.10	-2.5	22,460	-0.01%
2022/08/11	7	59.76	6.1	59.72	59.90	0.9	22,914	0.00%
2022/08/10	1	58.20	0	0.00	58.20	1	23,040	0.00%
2022/08/09	2	58.30	0	0.00	57.90	2	23,536	0.01%
2022/08/08	1.5	57.73	0.2	57.10	58.10	1.3	24,189	0.01%
2022/08/05	1.1	56.86	0	0.00	57.00	1.1	24,727	0.00%
2022/08/04	4.1	55.98	5	56.16	56.00	-0.9	25,216	0.00%
2022/08/03	1	55.80	0	0.00	56.60	1	25,415	0.00%
2022/08/02	1.1	55.81	0	0.00	56.60	1.1	25,976	0.00%
2022/07/29	0.7	56.21	66	56.30	56.10	-65.3	27,374	-0.24%
2022/07/27	68.2	55.01	0.1	54.80	55.30	68.1	27,223	0.25%
2022/07/26	3	59.10	43	59.10	59.20	-40	26,627	-0.15%
2022/07/22	41	58.33	4	58.60	58.40	37	26,169	0.14%
2022/07/20	6.1	58.44	20	59.21	58.10	-14	26,099	-0.05%
2022/07/19	1	58.60	0.5	58.90	58.60	0.5	26,050	0.00%
2022/07/18	2	58.70	1	59.50	59.60	1	25,942	0.00%
2022/07/15	9	57.54	7	57.79	57.30	2	25,728	0.01%
2022/07/14	2	58.65	0	0.00	58.30	2	25,586	0.01%
2022/07/13	0.1	58.60	3	58.80	58.70	-2.9	25,488	-0.01%
2022/07/12	12.7	56.33	2	56.10	55.80	10.7	25,377	0.04%
2022/07/11	0.1	58.70	0	0.00	58.20	0.1	25,036	0.00%
2022/07/08	10.5	58.91	0	0.00	58.90	10.5	25,076	0.04%
2022/07/07	0.1	58.10	5	58.10	59.20	-5	24,927	-0.02%
2022/07/06	8.1	58.76	3	58.80	58.20	5.1	24,827	0.02%
2022/07/05	0	0.00	5	59.70	60.30	-5	24,783	-0.02%
2022/07/04	1.1	58.35	0	0.00	57.90	1.1	24,607	0.00%
2022/07/01	5.9	58.65	1.4	58.08	58.30	4.6	24,789	0.02%
2022/06/30	9	60.14	12	60.24	59.80	-3	24,569	-0.01%
2022/06/29	1	60.70	0	0.00	60.80	1	24,593	0.00%
2022/06/28	1	61.40	0	0.00	61.60	1	24,565	0.00%
2022/06/27	0	0.00	40	62.20	61.90	-40	24,701	-0.16%
2022/06/24	20	61.55	0	0.00	61.90	20	24,659	0.08%
2022/06/23	0	0.00	5	61.20	61.10	-5	24,684	-0.02%
2022/06/22	1	61.70	0	0.00	61.70	1	24,595	0.00%
2022/06/21	0	0.00	23	62.75	63.20	-23	24,682	-0.09%
2022/06/20	11.4	60.31	10	59.95	60.20	1.4	24,679	0.01%
2022/06/17	5.2	61.05	0	0.00	60.80	5.2	24,543	0.02%
2022/06/16	16	61.77	5	62.50	61.90	11	24,428	0.05%
2022/06/15	5	61.90	0	0.00	61.80	5	24,586	0.02%
2022/06/14	5	61.70	0	0.00	62.00	5	24,679	0.02%
2022/06/13	11.1	61.78	0	0.00	61.80	11.1	24,582	0.04%
2022/06/10	1	63.00	0	0.00	62.90	1	24,422	0.00%
2022/06/09	20	63.20	0	0.00	63.40	20	24,384	0.08%
2022/06/08	0	0.00	5	63.60	63.80	-5	24,372	-0.02%
2022/06/07	3.1	63.78	0	0.00	63.40	3.1	24,563	0.01%
2022/06/06	3.1	63.40	0	0.00	64.00	3.1	24,544	0.01%
2022/06/02	0.1	63.90	63	63.75	63.70	-62.9	25,130	-0.25%
2022/06/01	2.1	63.62	0	0.00	63.60	2.1	25,783	0.01%
2022/05/31	1	63.00	20	63.87	64.10	-19	25,952	-0.07%
2022/05/30	3	63.13	5	62.70	63.20	-2	24,693	-0.01%
2022/05/27	12	61.07	6.5	60.89	61.30	5.5	24,505	0.02%
2022/05/26	4	60.00	7.1	59.91	59.70	-3.1	24,455	-0.01%
2022/05/25	22.7	59.43	11.1	59.56	59.50	11.6	24,745	0.05%
2022/05/24	8	60.56	16	60.63	60.10	-8	24,729	-0.03%
2022/05/23	3	60.67	6.6	60.57	60.50	-3.6	24,463	-0.01%
2022/05/20	2	61.90	2.7	62.02	61.80	-0.7	24,138	0.00%
2022/05/19	26.5	61.72	4	61.83	61.60	22.5	23,987	0.09%
2022/05/18	23	62.84	3	62.20	63.70	20	23,626	0.08%
2022/05/17	14.1	61.68	11	62.20	61.60	3.1	23,407	0.01%
2022/05/16	8.4	62.15	0	0.00	62.40	8.4	23,070	0.04%
2022/05/13	23.3	63.10	11	62.87	63.50	12.3	22,557	0.05%
2022/05/12	51	64.29	2.1	64.09	63.30	48.9	22,023	0.22%
2022/05/11	27	66.12	4	66.10	66.20	23	21,432	0.11%
2022/05/10	9.6	66.49	35.1	66.62	67.10	-25.5	21,167	-0.12%
2022/05/09	68.7	68.53	63	69.10	67.80	5.7	20,607	0.03%
2022/05/06	43.1	71.01	5	70.70	71.30	38.1	20,087	0.19%
2022/05/04	1	74.60	9	74.51	74.60	-8	19,498	-0.04%
2022/05/03	0	0.00	3	73.93	73.70	-3	19,964	-0.02%
2022/04/29	2	73.85	18	74.24	74.40	-16	20,183	-0.08%
2022/04/28	4.4	72.90	21	72.87	73.40	-16.6	20,493	-0.08%
2022/04/27	13.1	73.70	2	74.00	73.20	11.1	20,536	0.05%
2022/04/26	1	74.70	3	74.90	75.10	-2	20,477	-0.01%
2022/04/25	6	74.17	7	74.60	74.80	-1	20,531	0.00%
2022/04/22	0	0.00	1	74.92	75.90	-1	20,641	-0.01%
2022/04/21	1	74.00	0.5	74.30	74.60	0.5	20,967	0.00%
2022/04/20	0.5	74.60	0	0.00	74.90	0.5	21,629	0.00%
2022/04/19	0	0.00	4	73.80	73.50	-4	22,024	-0.02%
2022/04/18	3.3	74.20	6	74.23	73.90	-2.7	23,113	-0.01%
2022/04/15	0	0.00	2	75.20	75.10	-2	23,008	-0.01%
2022/04/14	3	75.70	7.4	76.03	75.60	-4.4	23,233	-0.02%
2022/04/13	4	76.28	1	76.30	76.40	3	23,341	0.01%
2022/04/12	15	75.90	5	75.90	75.80	10	23,389	0.04%
2022/04/11	14	76.01	15	76.67	76.50	-1	23,312	0.00%
2022/04/08	12	75.98	0	0.00	76.30	12	23,313	0.05%
2022/04/07	21	76.68	4	76.50	76.00	17	23,325	0.07%
2022/04/06	3	77.13	0	0.00	77.50	3	23,191	0.01%
2022/04/01	0	0.00	3	77.00	77.10	-3	23,165	-0.01%
2022/03/31	0.3	76.50	4	76.35	76.50	-3.7	22,973	-0.02%
2022/03/30	1	75.80	2	76.00	76.10	-1	22,906	0.00%
2022/03/29	5	75.28	0.1	75.20	75.20	4.9	22,733	0.02%
2022/03/25	3	75.03	7.7	75.17	75.00	-4.7	22,702	-0.02%
2022/03/24	13.4	75.01	0	75.60	75.50	13.4	22,799	0.06%
2022/03/23	7	76.00	5.1	76.12	75.90	1.9	24,044	0.01%
2022/03/22	5.3	73.76	0	0.00	74.30	5.3	23,782	0.02%
2022/03/21	3.1	74.05	1	74.40	74.30	2.1	23,744	0.01%
2022/03/18	11	74.80	1	74.80	74.30	10	23,722	0.04%
2022/03/17	1	74.60	0	0.00	74.80	1	23,610	0.00%
2022/03/16	1	72.70	0	0.00	73.10	1	23,482	0.00%
2022/03/15	13	72.48	0	0.00	72.70	13	23,502	0.06%
2022/03/14	3	73.03	0	0.00	72.70	3	23,667	0.01%
2022/03/11	8	72.90	1.1	73.51	72.70	6.9	23,716	0.03%
2022/03/10	6	73.78	5.2	73.69	73.80	0.8	23,731	0.00%
2022/03/09	7.2	71.81	3	71.50	71.70	4.2	23,650	0.02%
2022/03/08	17.8	70.33	1	70.50	70.60	16.8	23,509	0.07%
2022/03/07	12.4	72.20	5	72.26	71.70	7.4	22,942	0.03%
2022/03/04	27.6	74.68	1.4	74.51	74.40	26.1	22,811	0.11%
2022/03/03	2.3	75.73	0	0.00	75.60	2.3	22,695	0.01%
2022/03/02	12.1	75.48	10	75.20	75.60	2.1	23,078	0.01%
2022/03/01	0	0.00	0.7	75.10	76.20	-0.7	22,997	0.00%
2022/02/25	41.9	74.99	5	74.50	75.10	36.9	22,848	0.16%
2022/02/24	10.9	75.72	0.1	75.80	75.90	10.8	22,426	0.05%
2022/02/23	0	0.00	10	76.50	76.50	-10	22,153	-0.05%
2022/02/22	21	76.43	0	0.00	76.50	21	22,435	0.09%
2022/02/21	16	77.31	0	0.00	77.60	16	22,575	0.07%
2022/02/18	17	77.86	0	0.00	77.80	17	23,102	0.07%
2022/02/17	76	78.25	0	0.00	78.20	76	23,247	0.33%
2022/02/16	15.1	77.58	1	77.60	77.80	14.1	23,189	0.06%
2022/02/15	1	77.00	1.3	76.97	76.60	-0.3	23,115	0.00%
2022/02/14	3.9	76.24	1.1	76.50	76.10	2.8	23,054	0.01%
2022/02/11	2	76.80	0	77.50	77.30	2	23,073	0.01%
2022/02/10	1	77.40	0	0.00	77.40	1	23,110	0.00%
2022/02/09	3.1	76.60	1	76.40	77.10	2.1	23,163	0.01%
2022/02/08	0	0.00	11	77.07	76.80	-11	23,129	-0.05%
2022/02/07	1.1	76.47	1	77.00	77.10	0.1	23,051	0.00%
2022/01/26	0.3	75.80	1	75.70	75.60	-0.7	22,821	0.00%
2022/01/25	11.6	75.34	46	75.50	75.50	-34.4	23,018	-0.15%
2022/01/24	4	76.30	7	76.10	76.50	-3	22,773	-0.01%
2022/01/21	2.6	76.88	2	76.75	76.70	0.6	23,084	0.00%
2022/01/20	0.2	78.50	1	78.50	78.30	-0.8	22,715	0.00%
2022/01/19	0.2	78.80	3.5	79.11	78.80	-3.3	22,644	-0.01%
2022/01/18	3.5	79.23	1	79.60	79.40	2.5	22,617	0.01%
2022/01/17	4	79.08	2.3	78.82	78.90	1.7	22,492	0.01%
2022/01/14	7.1	80.43	2	80.90	80.40	5.1	22,259	0.02%
2022/01/13	5	80.70	5	81.32	81.60	0	21,985	0.00%
2022/01/12	2.1	79.93	3	79.50	80.00	-0.9	21,365	0.00%
2022/01/11	3	77.97	23	79.34	79.90	-20	20,931	-0.10%
2022/01/10	6.1	76.05	1	76.20	76.40	5.1	19,839	0.03%
2022/01/07	30.3	75.86	4.1	75.88	75.70	26.2	19,874	0.13%
2022/01/06	0	0.00	1	75.90	75.90	-1	19,670	-0.01%
2022/01/05	0	0.00	3	75.50	75.70	-3	19,602	-0.02%
2022/01/04	0.2	75.70	1	75.70	75.30	-0.8	19,658	0.00%
2022/01/03	8.1	75.44	13.2	75.52	75.30	-5.1	19,625	-0.03%
2021/12/30	0	0.00	0.2	76.40	76.30	-0.2	19,745	0.00%
2021/12/29	1	76.60	1.2	76.57	76.60	-0.2	19,899	0.00%
2021/12/27	2	75.30	0	75.40	75.20	2	20,035	0.01%
2021/12/24	1	75.10	4.1	75.25	75.20	-3.1	20,450	-0.02%
2021/12/23	0	0.00	1	74.80	74.80	-1	20,499	0.00%
2021/12/22	0.2	74.60	0	0.00	74.40	0.2	20,660	0.00%
2021/12/21	4	74.20	2	74.90	74.80	2	20,663	0.01%
2021/12/20	33.1	74.32	4	74.00	74.10	29.1	20,665	0.14%
2021/12/17	1	75.10	1	74.80	74.30	0	20,632	0.00%
2021/12/16	32.1	74.61	3	74.73	74.90	29.1	19,329	0.15%
2021/12/15	45.4	74.65	1.1	74.72	74.60	44.3	19,813	0.22%
2021/12/14	10	74.98	2	74.95	74.90	8	20,293	0.04%
2021/12/13	6	76.27	1.1	75.66	75.70	4.9	20,323	0.02%
2021/12/10	1	75.90	1	76.00	75.90	0	20,383	0.00%
2021/12/09	4	75.70	11	76.15	76.00	-7	20,596	-0.03%
2021/12/08	1	76.00	1	75.20	76.00	0	21,110	0.00%
2021/12/07	2	74.15	12	75.07	75.30	-10	20,922	-0.05%
2021/12/06	2	73.55	0	0.00	74.10	2	20,895	0.01%
2021/12/03	6	73.97	0	0.00	73.90	6	21,114	0.03%
2021/12/01	3.2	73.52	3	74.17	74.10	0.2	21,743	0.00%
2021/11/30	7.6	73.52	1	73.10	73.10	6.6	22,098	0.03%
2021/11/29	23	73.44	1	73.50	73.50	22	21,815	0.10%
2021/11/26	14	74.43	5	75.00	74.20	9	21,766	0.04%
2021/11/25	0	74.47	0	0.00	74.30	0	21,798	0.00%
2021/11/24	10	74.40	0	0.00	74.40	10	22,013	0.05%
2021/11/23	14	74.42	1	74.50	74.30	13	22,200	0.06%
2021/11/22	5.1	74.46	0.1	74.50	74.40	5	22,115	0.02%
2021/11/19	4.7	75.54	7	75.50	74.80	-2.3	22,104	-0.01%
2021/11/18	23	76.27	2.1	75.81	76.40	20.9	22,093	0.09%
2021/11/17	1.5	75.20	33.1	74.46	76.10	-31.6	22,097	-0.14%
2021/11/16	3	73.60	0	0.00	74.00	3	21,727	0.01%
2021/11/15	0	0.00	11	74.37	74.00	-11	21,793	-0.05%
2021/11/12	2.1	73.40	0	0.00	73.30	2.1	21,758	0.01%
2021/11/11	4	73.08	1	73.20	73.00	3	21,928	0.01%
2021/11/10	2	73.10	10	73.00	73.00	-8	22,005	-0.04%
2021/11/09	3	73.17	1	73.30	73.10	2	21,976	0.01%
2021/11/08	11	73.40	1.2	73.55	73.60	9.8	22,005	0.04%
2021/11/05	33.2	72.29	4	72.20	72.50	29.2	22,472	0.13%
2021/11/03	4.2	72.65	1	72.50	72.70	3.2	22,518	0.01%
2021/11/02	5.2	72.92	3	73.17	72.60	2.2	22,465	0.01%
2021/11/01	6	73.22	32	73.14	73.10	-26	22,134	-0.12%
2021/10/29	10.2	73.44	11	73.54	73.60	-0.8	21,917	0.00%
2021/10/28	2.1	74.42	0.2	74.80	74.50	1.9	21,354	0.01%
2021/10/27	1.1	74.64	0.1	75.20	75.00	1	21,533	0.00%
2021/10/25	0	0.00	0.2	74.63	74.80	-0.2	21,970	0.00%
2021/10/22	0.1	74.40	0	0.00	74.10	0.1	22,412	0.00%
2021/10/21	0	0.00	2	74.80	74.80	-2	22,994	-0.01%
2021/10/20	2	74.55	0	0.00	74.30	2	23,928	0.01%
2021/10/19	1.1	74.92	0	0.00	74.80	1.1	24,513	0.00%
2021/10/15	1	75.20	0	0.00	75.10	1	25,417	0.00%
2021/10/13	6.1	74.30	0	0.00	74.50	6.1	26,599	0.02%
2021/10/12	47.1	74.49	0	0.00	74.80	47.1	27,409	0.17%
2021/10/08	10	75.30	0	0.00	75.30	10	27,716	0.04%
2021/10/07	0	0.00	1.1	75.73	75.50	-1.1	28,192	0.00%
2021/10/06	7	74.16	5.2	74.69	74.70	1.8	28,474	0.01%
2021/10/05	18.6	73.72	11	72.98	73.80	7.6	29,237	0.03%
2021/10/04	17.2	75.56	0	0.00	74.40	17.2	29,236	0.06%
2021/10/01	43.7	76.04	15	75.40	75.40	28.7	29,267	0.10%
2021/09/30	70	76.83	0	0.00	76.70	70	28,911	0.24%
2021/09/29	0	77.10	2	76.70	76.70	-2	28,935	-0.01%
2021/09/28	0.1	77.32	2	77.50	77.50	-1.9	28,835	-0.01%
2021/09/27	0	77.80	1	77.80	77.70	-1	28,897	0.00%
2021/09/24	0.1	77.90	0	0.00	77.50	0.1	28,910	0.00%
2021/09/23	0.1	77.99	0	0.00	77.40	0.1	29,021	0.00%
2021/09/22	5	76.69	3	76.77	77.10	2	29,044	0.01%
2021/09/17	6.2	79.57	2	79.60	78.80	4.2	28,590	0.01%
2021/09/16	14	80.86	1	80.80	80.70	13	28,189	0.05%
2021/09/15	0.1	80.70	1	81.40	81.40	-0.9	28,051	0.00%
2021/09/14	10.4	81.01	11	81.36	80.80	-0.6	27,943	0.00%
2021/09/13	1	82.00	3	80.80	81.40	-2	27,843	-0.01%
2021/09/10	5.1	77.12	5	77.60	77.60	0.1	27,755	0.00%
2021/09/09	0	0.00	1.1	77.33	77.40	-1.1	28,035	0.00%
2021/09/08	3.5	77.20	0.1	77.80	77.40	3.4	27,917	0.01%
2021/09/07	3	77.73	5.2	77.32	78.10	-2.2	27,716	-0.01%
2021/09/06	20.3	77.84	0	0.00	77.20	20.3	27,656	0.07%
2021/09/03	6.1	84.92	5	84.80	84.80	1.1	27,059	0.00%
2021/09/02	8	83.62	0	0.00	82.70	8	26,702	0.03%
2021/09/01	1.1	84.46	10	84.70	84.20	-8.9	26,371	-0.03%
2021/08/31	0	0.00	0.5	84.00	85.00	-0.5	26,181	0.00%
2021/08/30	1.1	83.55	3	84.17	84.80	-1.9	25,889	-0.01%
2021/08/27	0.1	81.30	6	83.03	83.50	-5.9	25,694	-0.02%
2021/08/26	2.1	81.16	4	81.15	81.30	-1.9	25,664	-0.01%
2021/08/25	20	80.00	0	0.00	80.80	20	25,798	0.08%
2021/08/24	0	0.00	3	80.00	80.40	-3	25,725	-0.01%
2021/08/23	1	79.00	0.4	78.29	79.00	0.6	25,584	0.00%
2021/08/19	0.4	77.29	0.1	78.00	77.00	0.3	26,040	0.00%
2021/08/18	0.1	77.40	11	77.97	78.00	-10.9	25,902	-0.04%
2021/08/17	0	0.00	1.2	77.80	78.20	-1.2	26,016	0.00%
2021/08/16	1.1	76.92	0	0.00	76.50	1.1	25,957	0.00%
2021/08/13	1.1	77.86	2	78.45	78.10	-0.9	26,571	0.00%
2021/08/12	2	78.50	0	0.00	78.80	2	26,794	0.01%
2021/08/11	6	77.53	5.4	78.42	79.20	0.6	27,129	0.00%
2021/08/09	0	0.00	5.1	76.20	76.10	-5.1	28,302	-0.02%
2021/08/06	0	0.00	4.5	76.39	76.00	-4.5	28,733	-0.02%
2021/08/05	1.1	76.01	0	0.00	76.30	1.1	29,698	0.00%
2021/08/04	0	0.00	0	76.30	76.30	0	31,868	0.00%
2021/08/03	0.1	76.38	0	0.00	76.40	0.1	33,264	0.00%
2021/08/02	1	75.90	0.1	75.50	76.50	0.9	34,382	0.00%
2021/07/30	3	74.77	0	0.00	75.00	3	34,549	0.01%
2021/07/29	0	0.00	0.2	75.80	75.80	-0.2	34,671	0.00%
2021/07/28	2.6	74.73	0	0.00	75.60	2.6	35,189	0.01%
2021/07/27	7.3	76.60	1	77.10	76.40	6.3	35,754	0.02%
2021/07/26	16.6	81.57	2	82.00	78.50	14.6	36,651	0.04%
2021/07/23	0	0.00	15.4	84.19	85.00	-15.4	35,783	-0.04%
2021/07/22	0.1	82.70	36	82.35	84.10	-35.9	35,413	-0.10%
2021/07/21	10	82.90	0	0.00	81.80	10	35,067	0.03%
2021/07/20	19	81.42	1	81.80	81.50	18	35,157	0.05%
2021/07/19	38.1	83.22	8	83.43	83.00	30.1	34,832	0.09%
2021/07/16	0	0.00	165.2	80.66	82.90	-165.2	34,503	-0.48%	大賣/鉅額交易
2021/07/15	4	79.65	70	79.67	79.50	-66	33,951	-0.19%
2021/07/14	10	77.70	130.1	77.19	78.10	-120.1	33,901	-0.35%	大賣/鉅額交易
2021/07/13	6.1	76.79	110	77.30	76.20	-103.9	33,916	-0.31%	大賣/鉅額交易
2021/07/12	5	76.10	282.1	77.52	76.10	-277.1	33,786	-0.82%	大賣/鉅額交易
2021/07/09	0.1	74.50	0	0.00	74.20	0.1	33,694	0.00%
2021/07/08	0	0.00	96.1	74.90	74.80	-96.1	33,692	-0.29%
2021/07/07	0	0.00	30	73.93	74.00	-30	33,896	-0.09%
2021/07/06	0	0.00	3.1	74.03	73.70	-3.1	34,220	-0.01%
2021/07/05	0	0.00	20	73.80	73.90	-20	34,315	-0.06%
2021/07/02	2	73.00	0	0.00	72.90	2	34,431	0.01%
2021/07/01	0.1	73.80	0	0.00	73.40	0.1	34,570	0.00%
2021/06/30	2	74.00	21.1	73.79	73.90	-19.1	34,764	-0.05%
2021/06/29	1.1	72.62	2	72.70	72.60	-0.9	35,045	0.00%
2021/06/28	3	73.10	3.1	72.81	73.20	-0.1	35,424	0.00%
2021/06/25	4.1	72.98	21	72.82	72.90	-16.9	35,800	-0.05%
2021/06/24	0	0.00	1	71.90	71.90	-1	35,812	0.00%
2021/06/23	0	0.00	0.1	71.00	71.80	-0.1	36,140	0.00%
2021/06/21	0.3	70.30	0	0.00	70.00	0.3	36,352	0.00%
2021/06/18	1	71.80	2.1	71.73	71.30	-1.1	36,089	0.00%
2021/06/17	0.1	72.40	0.7	72.40	72.30	-0.6	35,879	0.00%
2021/06/16	3.1	72.61	0	0.00	72.60	3.1	36,428	0.01%
2021/06/15	0.1	73.30	2	73.00	73.00	-1.9	36,476	-0.01%
2021/06/11	0	0.00	20	74.20	73.80	-20	36,693	-0.05%
2021/06/10	0	0.00	30	74.10	73.80	-30	36,729	-0.08%
2021/06/09	0	0.00	0.1	73.30	72.90	-0.1	37,125	0.00%
2021/06/08	0	0.00	10	74.00	73.70	-10	37,549	-0.03%
2021/06/07	10	73.10	1	72.80	73.20	9	38,854	0.02%
2021/06/04	5.1	72.62	0	0.00	72.90	5.1	39,203	0.01%
2021/06/03	1	73.70	0.1	74.30	73.60	0.9	39,914	0.00%
2021/06/02	0	0.00	30	73.93	74.50	-30	40,087	-0.07%
2021/05/31	0.1	72.10	0	0.00	72.30	0.1	40,115	0.00%
2021/05/28	0	0.00	0.1	71.90	72.00	-0.1	40,194	0.00%
2021/05/27	0.1	70.80	0	0.00	71.60	0.1	40,267	0.00%
2021/05/26	2.2	71.22	0.2	71.64	71.60	1.9	40,456	0.00%
2021/05/25	0	0.00	0.1	72.10	71.90	-0.1	41,177	0.00%
2021/05/24	0	0.00	2	72.00	72.00	-2	41,309	0.00%
2021/05/21	84	73.81	22.2	76.05	72.00	61.9	41,400	0.15%
2021/05/20	0	70.30	0	0.00	70.20	0	40,820	0.00%
2021/05/19	10.6	71.38	6	70.52	70.60	4.6	40,702	0.01%
2021/05/18	16	70.80	31	69.37	71.40	-15	40,660	-0.04%
2021/05/17	10.5	67.43	3	65.70	65.60	7.5	40,601	0.02%
2021/05/14	10.3	69.60	4	70.40	69.60	6.3	39,774	0.02%
2021/05/13	28	67.74	3	69.27	68.60	25	39,246	0.06%
2021/05/12	49.5	69.52	17	70.52	70.00	32.5	38,421	0.08%
2021/05/11	26.3	75.96	9.3	76.97	74.80	17	36,694	0.05%
2021/05/10	31	75.37	391.3	75.14	76.60	-360.3	35,260	-1.02%	大賣/鉅額交易
2021/05/07	2	70.60	11	70.70	70.80	-9	34,384	-0.03%
2021/05/06	1	69.50	2.5	69.40	69.60	-1.5	34,193	0.00%
2021/05/05	4	69.98	11	69.92	69.50	-7	33,736	-0.02%
2021/05/04	7.5	67.88	7	69.36	67.40	0.5	33,156	0.00%
2021/05/03	44.8	69.48	386	70.37	68.80	-341.2	32,463	-1.05%	大賣/鉅額交易
2021/04/29	6	64.22	3	64.57	64.20	3	31,048	0.01%
2021/04/28	4	65.53	11	65.70	65.10	-7	30,854	-0.02%
2021/04/27	0	0.00	5	64.40	64.90	-5	30,724	-0.02%
2021/04/26	1	63.90	42	63.72	64.10	-41	30,536	-0.13%
2021/04/22	0	0.00	1	61.00	61.10	-1	30,326	0.00%
2021/04/20	3	61.00	24	62.40	61.80	-21	30,043	-0.07%
2021/04/19	20	60.70	4.5	60.94	61.80	15.5	30,178	0.05%
2021/04/16	14	59.41	1	59.50	60.00	13	30,110	0.04%
2021/04/15	0	0.00	32	59.78	60.00	-32	30,284	-0.11%
2021/04/14	8	57.18	0	0.00	57.10	8	29,598	0.03%
2021/04/13	7	58.31	3	57.80	57.80	4	29,559	0.01%
2021/04/12	1.2	57.78	14	57.99	58.00	-12.8	29,197	-0.04%
2021/04/09	3	56.30	8	56.49	56.40	-5	28,971	-0.02%
2021/04/08	1	57.20	0	0.00	56.90	1	28,985	0.00%
2021/04/07	2	57.00	0	0.00	57.50	2	29,180	0.01%
2021/04/06	2	57.65	7	57.84	57.30	-5	28,913	-0.02%
2021/04/01	2	57.55	4	57.53	57.80	-2	28,624	-0.01%
2021/03/31	6	57.72	15	57.43	56.80	-9	28,086	-0.03%
2021/03/30	0	0.00	10	56.02	56.80	-10	27,757	-0.04%
2021/03/29	2	55.85	0	0.00	55.90	2	27,361	0.01%
2021/03/26	3	55.67	8	55.70	55.50	-5	27,328	-0.02%
2021/03/25	7	55.14	10	55.00	55.30	-3	27,357	-0.01%
2021/03/24	10	54.20	0	0.00	54.40	10	27,212	0.04%
2021/03/23	3	54.63	0	0.00	54.50	3	27,030	0.01%
2021/03/22	1	53.70	0	0.00	53.90	1	26,920	0.00%
2021/03/19	12	53.38	1	53.40	53.70	11	27,234	0.04%
2021/03/18	2	54.20	2	54.80	54.40	0	26,995	0.00%
2021/03/17	21	54.59	1	55.00	54.50	20	27,457	0.07%
2021/03/15	0	0.00	2	55.75	55.50	-2	27,388	-0.01%
2021/03/12	1	54.80	0	0.00	54.90	1	27,099	0.00%
2021/03/11	10	55.66	92	56.25	55.40	-82	26,922	-0.30%
2021/03/10	1	53.60	4	53.53	54.00	-3	25,773	-0.01%
2021/03/09	2	53.70	19	53.46	53.70	-17	25,454	-0.07%
2021/03/08	3	51.50	3	52.03	52.10	0	24,877	0.00%
2021/03/05	0	0.00	5	50.30	50.80	-5	24,534	-0.02%
2021/03/04	1	50.30	3	50.47	50.60	-2	25,238	-0.01%
2021/03/03	3	50.97	1.3	50.98	51.00	1.7	25,089	0.01%
2021/03/02	2	50.75	8	51.04	50.10	-6	24,982	-0.02%
2021/02/26	26	51.25	6	50.98	49.90	20	24,694	0.08%
2021/02/25	2	51.50	10	51.01	51.70	-8	23,847	-0.03%
2021/02/24	8	50.08	7	49.99	50.00	1	23,128	0.00%
2021/02/23	2	49.73	9	49.39	49.75	-7	22,937	-0.03%
2021/02/22	2	49.75	1	49.20	48.95	1	22,702	0.00%
2021/02/19	1	49.20	5	49.00	49.10	-4	22,644	-0.02%
2021/02/18	1	49.75	3	49.47	49.20	-2	22,724	-0.01%
2021/02/17	6	48.69	16.2	48.50	48.90	-10.2	22,516	-0.05%
2021/02/05	0	0.00	1	47.20	46.90	-1	21,815	0.00%
2021/02/04	1.1	47.01	0.3	47.15	47.10	0.9	22,053	0.00%
2021/02/03	3	47.42	7	47.40	47.60	-4	22,835	-0.02%
2021/02/02	0	0.00	4	46.80	47.25	-4	22,979	-0.02%
2021/02/01	0.1	45.85	0	0.00	45.95	0.1	22,665	0.00%
2021/01/29	2	45.85	0	0.00	45.55	2	22,644	0.01%
2021/01/28	5	46.16	0	0.00	46.20	5	22,410	0.02%
2021/01/26	6	46.63	0	0.00	46.50	6	22,119	0.03%
2021/01/25	0	0.00	9.3	47.11	47.40	-9.3	21,928	-0.04%
2021/01/22	1	46.35	0	0.00	46.25	1	21,726	0.00%
2021/01/21	1	46.25	0	0.00	46.20	1	21,634	0.00%
2021/01/20	5	46.10	0	0.00	46.20	5	21,583	0.02%
2021/01/19	2	47.35	0	0.00	47.25	2	21,378	0.01%
2021/01/18	2	46.73	40	46.60	46.95	-38	21,305	-0.18%
2021/01/15	4	48.04	6	47.84	47.60	-2	21,046	-0.01%
2021/01/14	12	48.36	5	48.45	48.45	7	20,910	0.03%
2021/01/13	1	47.90	2.2	48.17	48.30	-1.2	20,703	-0.01%
2021/01/12	16	48.13	0	0.00	47.75	16	20,349	0.08%
2021/01/11	2	47.80	2	47.35	47.40	0	19,832	0.00%
2021/01/08	1	46.50	10	47.06	47.45	-9	19,420	-0.05%
2021/01/07	1	46.20	11	46.20	46.20	-10	18,928	-0.05%
2021/01/06	25	46.17	4.2	45.67	45.60	20.8	18,827	0.11%
2021/01/05	1	46.25	1	46.25	46.35	0	18,643	0.00%
2020/12/31	0	0.00	11	46.65	46.75	-11	18,506	-0.06%
2020/12/30	0	0.00	150	46.60	46.90	-150	18,315	-0.82%	大賣/鉅額交易
2020/12/29	0	0.00	14	45.59	45.50	-14	17,978	-0.08%
2020/12/28	50	45.35	0	0.00	45.55	50	18,096	0.28%
2020/12/25	100	45.58	2	45.60	45.50	98	18,122	0.54%
2020/12/24	6.3	45.42	3	45.53	45.55	3.3	18,141	0.02%
2020/12/23	7	44.64	0	0.00	44.80	7	17,948	0.04%
2020/12/22	1	45.00	0	0.00	44.90	1	17,960	0.01%
2020/12/21	6	45.40	0	0.00	45.50	6	18,211	0.03%
2020/12/18	1	46.40	0	0.00	46.00	1	18,064	0.01%
2020/12/17	1	46.25	0	0.00	46.20	1	17,979	0.01%
2020/12/16	1	46.40	0	0.00	46.35	1	18,050	0.01%
2020/12/15	3	45.98	1	45.90	45.85	2	18,040	0.01%
2020/12/14	2	47.83	17	47.29	47.30	-15	17,640	-0.09%
2020/12/11	11	47.27	4.9	47.05	47.20	6.1	17,326	0.04%
2020/12/10	0	0.00	2	45.65	45.65	-2	16,697	-0.01%
2020/12/09	0	0.00	3	44.90	45.10	-3	16,532	-0.02%
2020/12/08	0	0.00	3	45.20	45.40	-3	16,584	-0.02%
2020/12/07	10	45.30	0	0.00	45.60	10	16,494	0.06%
2020/12/04	0	0.00	1	45.15	45.15	-1	16,320	-0.01%
2020/12/02	0	0.00	2	44.45	44.55	-2	15,890	-0.01%
2020/12/01	1	44.60	1	44.60	44.80	0	15,675	0.00%
2020/11/30	1	45.05	2	44.85	44.30	-1	15,570	-0.01%
2020/11/26	1	45.55	2.2	45.55	45.60	-1.2	14,746	-0.01%
2020/11/25	15	45.35	11	45.29	45.15	4	14,672	0.03%
2020/11/24	0	0.00	2	45.00	44.95	-2	14,637	-0.01%
2020/11/23	6	45.40	3	45.35	45.50	3	14,581	0.02%
2020/11/20	8	44.71	0	0.00	44.90	8	14,590	0.05%
2020/11/19	1	45.50	11	45.35	45.25	-10	14,975	-0.07%
2020/11/17	0	0.00	2	45.43	45.55	-2	14,877	-0.01%
2020/11/16	1	45.85	5	45.60	45.55	-4	14,813	-0.03%
2020/11/13	1	45.30	0	0.00	45.30	1	14,784	0.01%
2020/11/12	0	0.00	56	45.00	45.20	-56	14,647	-0.38%
2020/11/11	56	44.68	5	45.25	45.55	51	14,376	0.35%
2020/11/10	5	43.69	2	43.58	43.60	3	13,554	0.02%
2020/11/06	0	0.00	10	41.85	41.95	-10	13,253	-0.08%
2020/11/03	2	41.60	3	41.55	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	11	40.76	41.45	-11	13,664	-0.08%
2020/10/30	5	40.62	0	0.00	40.70	5	13,672	0.04%
2020/10/29	9	40.84	0	0.00	40.75	9	13,549	0.07%
2020/10/23	1	41.30	0	0.00	41.40	1	13,717	0.01%
2020/10/20	3	41.40	0	0.00	41.40	3	13,680	0.02%
2020/10/14	0	0.00	1	41.70	41.80	-1	13,725	-0.01%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/09/30	0	0.00	1	41.80	41.90	-1	13,544	-0.01%
2020/09/29	2	41.55	0	0.00	41.65	2	13,566	0.01%
2020/09/25	4	40.90	0	0.00	40.80	4	13,727	0.03%
2020/09/24	52	40.68	0	0.00	40.60	52	13,700	0.38%
2020/09/23	37	41.49	0	0.00	41.75	37	13,275	0.28%
2020/09/22	1	42.00	0	0.00	41.90	1	13,140	0.01%
2020/09/21	15	42.30	0	0.00	42.40	15	13,295	0.11%
2020/09/16	0	0.00	1	43.70	43.75	-1	13,096	-0.01%
2020/09/14	10	43.70	2	43.60	43.65	8	13,087	0.06%
2020/09/11	0	0.00	4	43.38	43.45	-4	13,010	-0.03%
2020/09/10	0	0.00	2	43.00	43.05	-2	12,965	-0.02%
2020/09/09	2	41.70	4	42.25	42.25	-2	12,854	-0.02%
2020/09/08	0	0.00	1	42.60	42.50	-1	12,825	-0.01%
2020/09/07	1	42.45	0	0.00	42.45	1	12,905	0.01%
2020/09/04	6	42.25	2	42.35	42.45	4	13,169	0.03%
2020/08/31	1	42.70	0	0.00	42.80	1	13,272	0.01%
2020/08/26	1	43.20	0	0.00	43.40	1	13,235	0.01%
2020/08/25	5	42.40	10	43.04	43.40	-5	13,156	-0.04%
2020/08/21	5	41.56	4	41.95	41.80	1	12,897	0.01%
2020/08/20	1	41.35	0	0.00	41.40	1	12,766	0.01%
2020/08/18	0.1	42.50	0	0.00	42.55	0.1	12,493	0.00%
2020/08/17	0	0.00	7	42.20	42.50	-7	12,560	-0.06%
2020/08/13	1	41.85	0	0.00	42.00	1	12,658	0.01%
2020/08/10	1	41.60	5	41.35	41.75	-4	12,546	-0.03%
2020/08/07	4	41.20	0	0.00	41.15	4	12,544	0.03%
2020/08/04	5	41.40	0	0.00	41.30	5	12,604	0.04%
2020/08/03	3	41.27	0	0.00	41.25	3	12,627	0.02%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/29	0	0.00	8	42.36	41.80	-8	12,418	-0.06%
2020/07/24	10	42.12	0	0.00	42.00	10	12,880	0.08%
2020/07/21	1	42.75	0	0.00	42.50	1	12,846	0.01%
2020/07/20	0	0.00	1	42.55	42.65	-1	12,732	-0.01%
2020/07/17	4	42.86	0	0.00	42.80	4	12,866	0.03%
2020/07/13	3	42.90	1	42.90	43.00	2	13,365	0.01%
2020/07/10	0	0.00	1	42.50	42.40	-1	13,490	-0.01%
2020/07/09	2	43.50	0	0.00	42.80	2	13,702	0.01%
2020/07/08	2	43.30	6	43.10	43.10	-4	13,617	-0.03%
2020/07/07	0	0.00	5.2	43.24	43.30	-5.2	13,722	-0.04%
2020/07/03	0	0.00	1	43.00	42.80	-1	13,867	-0.01%
2020/07/02	1	42.20	0	0.00	42.10	1	14,007	0.01%
2020/07/01	2	42.15	0	0.00	42.30	2	14,311	0.01%
2020/06/30	2	43.83	20	44.05	43.90	-18	14,307	-0.13%
2020/06/29	0	0.00	2	43.60	43.80	-2	14,241	-0.01%
2020/06/24	0	44.05	0	0.00	44.15	0	14,247	0.00%
2020/06/22	4	43.53	0	0.00	43.60	4	14,552	0.03%
2020/06/18	1	43.85	2	43.95	43.85	-1	14,934	-0.01%
2020/06/17	0	0.00	1	44.30	44.30	-1	15,019	-0.01%
2020/06/15	13	43.25	0	0.00	43.10	13	16,095	0.08%
2020/06/12	1	43.10	1	43.05	43.25	0	16,407	0.00%
2020/06/11	0	0.00	4	44.80	43.60	-4	16,848	-0.02%
2020/06/10	1	44.40	3	44.53	44.60	-2	17,044	-0.01%
2020/06/09	1	44.00	8	44.09	44.00	-7	17,833	-0.04%
2020/06/05	4	43.40	0	0.00	43.50	4	18,324	0.02%
2020/06/03	0	0.00	2	43.45	43.55	-2	18,973	-0.01%
2020/06/01	2	42.95	7	42.80	42.50	-5	18,967	-0.03%
2020/05/29	7	42.03	0	0.00	42.40	7	18,961	0.04%
2020/05/28	5	42.85	10	42.44	42.05	-5	18,742	-0.03%
2020/05/27	0	0.00	5	42.57	42.65	-5	18,852	-0.03%
2020/05/26	7	42.29	3.4	42.63	42.45	3.6	18,940	0.02%
2020/05/25	8.4	41.46	0	0.00	41.70	8.4	18,867	0.04%
2020/05/22	6	41.71	10	41.80	41.70	-4	18,881	-0.02%
2020/05/20	0	0.00	10	42.25	42.25	-10	18,801	-0.05%
2020/05/19	0	0.00	18	41.98	42.00	-18	18,690	-0.10%
2020/05/18	2	41.10	1	41.15	41.20	1	18,448	0.01%
2020/05/15	0	0.00	20	41.20	41.15	-20	18,430	-0.11%
2020/05/14	6	40.63	0	0.00	40.55	6	18,263	0.03%
2020/05/13	4	40.94	0	0.00	40.95	4	18,156	0.02%
2020/05/12	5	41.00	1	41.10	41.20	4	18,167	0.02%
2020/05/11	1	41.35	0	0.00	41.20	1	18,225	0.01%
2020/05/08	4	40.81	7.5	40.72	40.65	-3.5	18,241	-0.02%
2020/05/07	4	40.58	1	40.55	40.50	3	18,279	0.02%
2020/05/06	2	40.70	0	0.00	40.55	2	18,315	0.01%
2020/05/05	0	0.00	0.7	40.80	40.65	-0.7	18,380	0.00%
2020/05/04	11	40.93	22	40.85	40.75	-11	18,411	-0.06%
2020/04/30	3	41.83	2	42.08	42.30	1	18,225	0.01%
2020/04/29	3	41.28	3	41.30	41.05	0	18,188	0.00%
2020/04/27	2	40.20	20	39.95	40.10	-18	18,723	-0.10%
2020/04/23	3	39.90	0	0.00	39.60	3	18,723	0.02%
2020/04/22	10	38.90	0	0.00	39.45	10	18,721	0.05%
2020/04/21	0	0.00	1	39.10	39.00	-1	18,670	-0.01%
2020/04/20	0	0.00	1	40.25	40.10	-1	18,566	-0.01%
2020/04/17	1	40.40	47	40.74	40.60	-46	18,610	-0.25%
2020/04/16	2	40.30	21	40.31	40.20	-19	18,482	-0.10%
2020/04/15	12	41.00	3	40.95	41.05	9	18,295	0.05%
2020/04/14	0	0.00	2	39.85	40.65	-2	18,190	-0.01%
2020/04/13	2	39.70	0	0.00	39.50	2	18,003	0.01%
2020/04/10	3	38.80	10	39.30	39.20	-7	17,881	-0.04%
2020/04/09	10	38.20	0	0.00	38.20	10	17,767	0.06%
2020/04/08	0	0.00	5	38.00	37.95	-5	17,642	-0.03%
2020/04/07	33	37.27	0	0.00	37.25	33	17,403	0.19%
2020/04/06	46	37.01	5	36.85	37.30	41	17,181	0.24%
2020/04/01	21	37.41	0	0.00	37.40	21	16,908	0.12%
2020/03/31	48	37.74	0	0.00	37.55	48	16,767	0.29%
2020/03/27	0	0.00	4	38.00	38.30	-4	16,359	-0.02%
2020/03/25	2	37.05	0	0.00	37.10	2	16,112	0.01%
2020/03/24	18	36.54	2	37.05	36.25	16	15,922	0.10%
2020/03/23	15	36.10	0	0.00	36.00	15	15,817	0.09%
2020/03/20	0	0.00	5	35.50	37.50	-5	15,842	-0.03%
2020/03/19	128	35.58	0	0.00	34.85	128	15,428	0.83%	大買/鉅額交易
2020/03/18	109	36.89	10	36.88	36.85	99	15,332	0.65%	大買/
2020/03/17	52	37.34	0	0.00	37.35	52	15,127	0.34%
2020/03/16	9	38.43	24	38.60	38.05	-15	14,810	-0.10%
2020/03/13	67	37.91	27	38.50	39.65	40	14,425	0.28%
2020/03/12	82	41.06	6	40.62	40.50	76	13,472	0.56%
2020/03/11	59	42.22	0	0.00	42.15	59	13,056	0.45%
2020/03/10	1	42.50	0	0.00	42.35	1	13,022	0.01%
2020/03/09	71	42.81	0	0.00	42.35	71	12,848	0.55%
2020/03/06	26	44.24	0	0.00	44.20	26	12,372	0.21%
2020/03/03	35	44.14	0	0.00	44.15	35	12,548	0.28%
2020/03/02	1	43.90	0	0.00	43.95	1	12,678	0.01%
2020/02/27	25	44.39	0	0.00	44.45	25	13,147	0.19%
2020/02/26	10	44.35	0	0.00	44.70	10	13,411	0.07%
2020/02/25	6	44.58	1	44.95	44.95	5	13,301	0.04%
2020/02/24	13	45.00	0	0.00	45.00	13	13,338	0.10%
2020/02/21	12	45.58	10	45.75	45.70	2	13,244	0.02%
2020/02/20	1	45.95	0	0.00	46.10	1	13,321	0.01%
2020/02/18	0	0.00	1	45.75	46.00	-1	13,310	-0.01%
2020/02/17	5	45.67	0	0.00	45.95	5	13,316	0.04%
2020/02/12	2	46.50	5	46.56	46.35	-3	13,455	-0.02%
2020/02/11	5	45.78	1	45.80	46.00	4	13,347	0.03%
2020/02/10	3	45.05	3	45.00	45.15	0	13,575	0.00%
2020/02/07	1	45.35	0	0.00	45.40	1	14,026	0.01%
2020/02/06	5	45.75	0	0.00	46.00	5	14,017	0.04%
2020/02/05	0	0.00	15	45.15	45.40	-15	13,961	-0.11%
2020/02/03	12	43.98	0	0.00	44.15	12	13,979	0.09%
2020/01/31	15	45.07	0	0.00	45.05	15	13,806	0.11%
2020/01/30	5	45.21	4	45.25	45.00	1	13,719	0.01%
2020/01/20	4	47.15	0	0.00	47.10	4	13,126	0.03%
2020/01/16	0	0.00	0.2	46.90	46.90	-0.2	12,986	0.00%
2020/01/13	10	46.60	10	46.63	46.80	0	12,734	0.00%
2020/01/10	0	0.00	10	46.45	46.40	-10	12,676	-0.08%
2020/01/06	1	46.40	1	46.35	46.40	0	12,563	0.00%
2020/01/03	1	46.75	0	0.00	46.75	1	12,558	0.01%
2019/12/30	1	46.50	0	0.00	46.70	1	12,500	0.01%
2019/12/26	1	46.40	0	0.00	46.50	1	12,435	0.01%
2019/12/25	2	46.35	1.1	46.31	46.45	0.9	12,509	0.01%
2019/12/20	0	0.00	2	46.75	46.75	-2	12,650	-0.02%
2019/12/16	0	0.00	1	47.10	46.60	-1	12,268	-0.01%
2019/12/13	5	46.90	0	0.00	47.15	5	12,136	0.04%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/05	2	44.80	0	0.00	45.50	2	11,663	0.02%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/11/29	1	44.85	0	0.00	44.80	1	11,431	0.01%
2019/11/28	0	0.00	11	45.51	45.40	-11	11,208	-0.10%
2019/11/27	0	0.00	2	45.60	45.85	-2	11,107	-0.02%
2019/11/25	1	46.00	21	46.10	46.10	-20	10,286	-0.19%
2019/11/15	2	45.15	0	0.00	45.30	2	9,898	0.02%
2019/11/07	10	46.15	10	46.25	45.50	0	10,148	0.00%
2019/11/06	0	0.00	15	45.54	45.85	-15	9,873	-0.15%
2019/11/04	0.5	44.80	0	0.00	44.95	0.5	9,414	0.01%
2019/11/01	10	44.55	0	0.00	44.55	10	9,445	0.11%
2019/10/30	0	0.00	5	45.25	45.45	-5	9,452	-0.05%
2019/10/29	0	0.00	12	45.42	45.45	-12	9,564	-0.13%
2019/10/18	0	0.00	1	45.35	45.25	-1	9,561	-0.01%
2019/10/09	1	44.30	0	0.00	43.90	1	9,473	0.01%
2019/10/07	0	0.00	8.7	44.00	44.00	-8.7	9,406	-0.09%
2019/10/03	5	44.00	0	0.00	44.10	5	9,476	0.05%
2019/09/27	0	0.00	1	44.65	44.55	-1	9,708	-0.01%
2019/09/20	0	0.00	1	44.90	45.15	-1	10,806	-0.01%
2019/09/18	0	0.00	1	45.55	45.60	-1	10,735	-0.01%
2019/09/17	10	45.00	0	0.00	45.55	10	10,693	0.09%
2019/09/16	0	0.00	16	45.27	45.30	-16	10,762	-0.15%
2019/09/12	0.1	44.95	3	45.00	45.00	-2.9	10,726	-0.03%
2019/09/11	1	44.90	0	0.00	44.95	1	10,826	0.01%
2019/09/10	0	0.00	1	45.00	44.90	-1	10,813	-0.01%
2019/09/09	1	44.25	3	44.28	44.55	-2	10,670	-0.02%
2019/09/05	2	43.88	5	43.87	43.95	-3	10,660	-0.03%
2019/09/03	1	43.55	0	0.00	43.25	1	10,585	0.01%
2019/09/02	0	0.00	1	43.55	43.50	-1	10,671	-0.01%
2019/08/30	1	43.65	1	43.50	43.65	0	10,756	0.00%
2019/08/29	10	43.15	1	43.20	43.15	9	10,797	0.08%
2019/08/28	12	43.44	0	0.00	43.70	12	10,818	0.11%
2019/08/20	16	42.91	1	43.00	42.90	15	11,111	0.13%
2019/08/16	0	0.00	2	43.00	43.15	-2	11,048	-0.02%
2019/08/14	37	42.29	0	0.00	42.05	37	11,055	0.33%
2019/08/13	17	42.34	0	0.00	42.30	17	11,116	0.15%
2019/08/12	1	41.90	0	0.00	41.90	1	11,259	0.01%
2019/08/08	10	41.80	0	0.00	41.90	10	11,569	0.09%
2019/08/06	2	41.45	0	0.00	41.70	2	11,901	0.02%
2019/08/05	5	42.04	1	42.20	42.00	4	11,942	0.03%
2019/08/01	11	42.80	0	0.00	42.90	11	12,024	0.09%
2019/07/31	10	43.20	0	0.00	43.20	10	12,042	0.08%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/22	1	43.80	0	0.00	43.60	1	12,563	0.01%
2019/07/17	21	43.55	0	0.00	43.50	21	12,580	0.17%
2019/07/15	0	0.00	10	43.75	43.85	-10	12,428	-0.08%
2019/07/12	5	43.95	1	44.10	43.95	4	12,723	0.03%
2019/07/10	1	44.15	0	0.00	44.30	1	13,018	0.01%
2019/07/09	7	44.07	0	0.00	44.05	7	13,055	0.05%
2019/07/08	5	44.20	3	44.15	44.20	2.1	13,061	0.02%
2019/07/05	2	44.25	0	0.00	44.30	2	13,178	0.02%
2019/07/04	6	44.63	1	44.60	44.35	5	13,236	0.04%
2019/07/03	0	0.00	2	46.08	46.10	-2	13,177	-0.02%
2019/07/02	1	46.10	0	0.00	46.25	1	13,031	0.01%
2019/07/01	11	46.25	210	46.15	46.25	-199	12,781	-1.56%	大賣/鉅額交易
2019/06/27	11	45.89	1	45.95	45.80	10	12,572	0.08%
2019/06/26	0	0.00	3	45.40	45.40	-3	12,505	-0.02%
2019/06/24	0	0.00	1	44.70	44.90	-1	12,607	-0.01%
2019/06/21	0	0.00	0.1	44.50	44.45	-0.1	12,633	0.00%
2019/06/19	0	0.00	1	44.80	44.80	-1	12,755	-0.01%
2019/06/13	0	0.00	2	43.85	43.65	-2	13,170	-0.02%
2019/06/10	0	0.00	1.1	44.01	44.15	-1.1	13,370	-0.01%
2019/06/06	5	43.00	0	0.00	43.15	5	13,441	0.04%
2019/06/04	0	0.00	1	43.75	43.90	-1	13,470	-0.01%
2019/06/03	1	43.00	0	0.00	43.65	1	13,451	0.01%
2019/05/31	0	0.00	1	43.30	43.25	-1	13,432	-0.01%
2019/05/29	2	42.30	0	0.00	42.45	2	13,576	0.01%
2019/05/28	3	42.30	0	0.00	42.30	3	13,740	0.02%
2019/05/24	0	0.00	1	42.10	42.00	-1	13,806	-0.01%
2019/05/23	1	42.50	0	0.00	42.50	1	13,755	0.01%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	0	0.00	1	42.30	43.05	-1	13,864	-0.01%
2019/05/20	2	42.05	0	0.00	41.90	2	13,733	0.01%
2019/05/17	16	42.00	0	0.00	41.90	16	13,636	0.12%
2019/05/16	53	42.61	20	42.25	42.00	33	13,498	0.24%
2019/05/15	10	43.15	0	0.00	43.25	10	13,362	0.07%
2019/05/14	2	43.05	2	43.10	43.15	0	13,373	0.00%
2019/05/13	51	43.95	0	0.00	43.80	51	13,270	0.38%
2019/05/10	1	45.00	0	0.00	44.60	1	13,345	0.01%
2019/05/09	46	44.69	1	44.60	44.60	45	13,436	0.33%
2019/05/08	33	45.10	0	0.00	45.05	33	13,438	0.25%
2019/05/07	60	45.45	0	0.00	45.40	60	13,491	0.44%
2019/05/06	1	45.80	0	0.00	45.60	1	13,686	0.01%
2019/05/03	0	0.00	10	46.20	46.15	-10	13,628	-0.07%
2019/05/02	0	0.00	3	46.23	46.40	-3	13,506	-0.02%
2019/04/30	1	45.50	0	0.00	45.60	1	13,422	0.01%
2019/04/29	2	45.75	1	45.60	45.70	1	13,422	0.01%
2019/04/25	10	45.15	0	0.00	45.20	10	13,629	0.07%
2019/04/19	0	0.00	2	45.30	45.20	-2	14,744	-0.01%
2019/04/18	14	44.77	0	0.00	45.00	14	14,768	0.09%
2019/04/17	1	45.20	1	45.20	45.20	0	14,610	0.00%
2019/04/16	1	45.20	0	0.00	45.30	1	14,477	0.01%
2019/04/12	0	0.00	1	45.60	45.70	-1	14,335	-0.01%
2019/04/08	7	45.49	0	0.00	45.35	7	14,074	0.05%
2019/04/03	0	0.00	3	46.05	46.00	-3	13,801	-0.02%
2019/04/02	0	0.00	4	46.00	46.00	-4	13,773	-0.03%
2019/03/27	4	44.99	0	0.00	44.95	4	13,331	0.03%
2019/03/26	5	45.52	0	0.00	45.50	5	13,224	0.04%
2019/03/25	0	0.00	5	45.50	45.55	-5	13,349	-0.04%
2019/03/22	0	0.00	5	46.45	46.40	-5	13,166	-0.04%
2019/03/20	0	0.00	10	47.15	47.15	-10	13,050	-0.08%
2019/03/19	1	46.80	1.1	46.95	46.95	-0.1	12,850	0.00%
2019/03/18	0	0.00	3	45.90	46.00	-3	12,664	-0.02%
2019/03/15	1	45.15	0	0.00	45.25	1	12,582	0.01%
2019/03/14	1	45.20	0	0.00	45.25	1	12,452	0.01%
2019/03/07	0	0.00	1	45.05	45.10	-1	12,623	-0.01%
2019/03/06	0	0.00	1	45.15	45.15	-1	12,732	-0.01%
2019/03/04	2	44.63	1	45.10	45.15	1	12,921	0.01%
2019/02/27	0	0.00	3	45.53	45.50	-3	12,758	-0.02%
2019/02/26	1	45.40	1	45.55	45.45	0	12,558	0.00%
2019/02/25	0.4	45.40	0	0.00	45.30	0.4	12,239	0.00%
2019/02/22	11.4	45.00	0	0.00	45.00	11.4	12,147	0.09%
2019/02/21	0.4	45.20	0	0.00	45.10	0.4	12,083	0.00%
2019/02/20	1.4	45.01	0	0.00	45.05	1.4	12,003	0.01%
2019/02/19	4.4	44.82	0	0.00	44.85	4.4	11,846	0.04%
2019/02/18	0.4	44.85	0	0.00	44.75	0.4	11,801	0.00%
2019/02/14	3	44.60	0.1	44.80	44.50	2.9	11,660	0.02%
2019/02/13	0	0.00	5	44.40	44.60	-5	11,458	-0.04%
2019/02/12	11	44.26	5	44.40	44.30	6	11,447	0.05%
2019/02/11	0	0.00	8	44.41	44.15	-8	11,317	-0.07%
2019/01/30	2	44.60	0	0.00	44.55	2	11,181	0.02%
2019/01/29	6.5	44.67	0	0.00	44.75	6.5	11,121	0.06%
2019/01/28	0	0.00	15	44.45	44.60	-15	10,954	-0.14%
2019/01/25	5	44.05	0	0.00	44.00	5	10,827	0.05%
2019/01/24	12	44.06	0	0.00	44.05	12	10,643	0.11%
2019/01/23	3	44.30	0	0.00	44.30	3	10,634	0.03%
2019/01/22	1.2	44.32	0	0.00	44.25	1.2	10,710	0.01%
2019/01/17	2	44.00	0	0.00	44.05	2	11,002	0.02%
2019/01/16	8	44.12	0	0.00	44.00	8	10,922	0.07%
2019/01/15	1	44.50	0	0.00	44.60	1	10,614	0.01%
2019/01/14	16	45.27	0.4	45.20	45.00	15.6	10,342	0.15%
2019/01/11	1	46.35	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	5	46.95	47.05	-5	10,011	-0.05%
2019/01/04	3	45.27	0	0.00	45.30	3	10,445	0.03%
2019/01/03	2	45.78	0	0.00	45.80	2	10,903	0.02%
2019/01/02	1	46.25	1	47.15	46.10	0	11,063	0.00%
2018/12/28	1	46.60	10	47.05	47.05	-9	11,114	-0.08%
2018/12/26	1	46.65	0	0.00	46.50	1	11,549	0.01%
2018/12/25	0	0.00	6.3	46.27	46.50	-6.3	11,742	-0.05%
2018/12/24	1	46.65	0	0.00	46.85	1	11,927	0.01%
2018/12/22	0	0.00	2	47.05	47.05	-2	12,082	-0.02%
2018/12/21	2	47.13	0	0.00	47.30	2	12,410	0.02%
2018/12/19	4	47.10	0	0.00	47.30	4	12,580	0.03%
2018/12/18	2	47.03	0	0.00	47.05	2	12,666	0.02%
2018/12/14	1	47.60	0	0.00	47.45	1	13,129	0.01%
2018/12/13	2	47.78	0	0.00	48.05	2	13,081	0.02%
2018/12/07	2	48.00	1	48.00	48.00	1	12,947	0.01%
2018/12/06	0	0.00	1	48.20	48.00	-1	12,897	-0.01%
2018/12/05	5	48.35	1	48.35	48.35	4	12,874	0.03%
2018/12/04	1	48.60	0	0.00	48.75	1	12,872	0.01%
2018/12/03	2	49.20	0	0.00	49.15	2	12,840	0.02%
2018/11/29	1	49.00	0	0.00	48.60	1	12,537	0.01%
2018/11/28	7	48.96	1	48.85	48.85	6	12,400	0.05%
2018/11/27	6	49.27	0	0.00	49.10	6	12,281	0.05%
2018/11/21	0	0.00	1	50.50	50.70	-1	12,268	-0.01%
2018/11/13	0	50.80	0	0.00	51.00	0	12,510	0.00%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/30	2	47.65	0	47.60	47.50	2	12,580	0.02%
2018/10/26	2	47.05	4	47.33	47.10	-2	12,485	-0.02%
2018/10/19	0	0.00	11	50.20	50.20	-11	12,270	-0.09%
2018/10/12	0	0.00	2	50.20	50.10	-2	12,013	-0.02%
2018/10/11	5	49.84	0	0.00	49.65	5	11,865	0.04%
2018/10/09	1	51.90	1	52.00	51.50	0	11,377	0.00%
2018/10/08	0	0.00	2	50.90	51.60	-2	11,184	-0.02%
2018/10/05	3	50.93	12	51.06	50.90	-9	11,086	-0.08%
2018/10/04	1	51.50	0	0.00	51.60	1	10,810	0.01%
2018/10/03	0	0.00	3	52.23	51.80	-3	10,746	-0.03%
2018/10/02	0	0.00	5	52.20	52.10	-5	10,636	-0.05%
2018/10/01	0	0.00	1	52.40	52.50	-1	10,512	-0.01%
2018/09/28	0	0.00	1	51.80	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	53	51.90	51.90	-53	10,330	-0.51%
2018/09/21	53	51.33	8	51.09	51.10	45	10,288	0.44%
2018/09/20	5	50.50	0	0.00	50.40	5	9,862	0.05%
2018/09/11	6	49.50	0	0.00	49.80	6	11,015	0.05%
2018/09/10	0	0.00	1	49.60	49.40	-1	11,238	-0.01%
2018/09/07	5	49.90	0	0.00	49.50	5	11,443	0.04%
2018/09/06	2	50.30	0	0.00	50.10	2	11,466	0.02%
2018/09/05	1	50.40	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	5	50.90	50.90	-5	11,548	-0.04%
2018/09/03	1	50.50	0	0.00	50.60	1	11,551	0.01%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/27	0	0.00	5	50.50	50.70	-5	11,774	-0.04%
2018/08/24	5	49.85	0	0.00	49.85	5	11,640	0.04%
2018/08/23	0	0.00	1	49.95	50.10	-1	11,918	-0.01%
2018/08/15	0	0.00	1	50.00	50.10	-1	11,943	-0.01%
2018/08/14	0	0.00	4	50.30	50.30	-4	12,078	-0.03%
2018/08/13	5	50.24	0	0.00	50.10	5	12,264	0.04%
2018/08/10	1	50.80	5	50.90	50.90	-4	12,319	-0.03%
2018/08/09	5	50.50	1.2	50.44	50.40	3.8	12,483	0.03%
2018/08/06	2	50.55	0	0.00	50.40	2	12,831	0.02%
2018/08/01	0	0.00	5	50.90	51.00	-5	13,112	-0.04%
2018/07/26	3	49.95	0	0.00	50.30	3	13,168	0.02%
2018/07/25	2	50.30	0	50.50	50.20	2	13,156	0.02%
2018/07/24	5	50.30	0	0.00	50.30	5	13,149	0.04%
2018/07/23	2	50.60	0	0.00	51.00	2	13,077	0.02%
2018/07/20	3	50.70	0	0.00	51.00	3	13,127	0.02%
2018/07/16	0	0.00	0.1	50.80	50.70	-0.1	13,165	0.00%
2018/07/11	5	50.10	0	0.00	50.30	5	13,360	0.04%
2018/07/06	8	49.33	0	0.00	49.45	8	13,375	0.06%
2018/07/05	4	49.63	0	0.00	49.80	4	13,409	0.03%
2018/07/03	8	50.19	4	49.95	50.00	4	13,638	0.03%
2018/06/28	0	0.00	5	50.68	50.50	-5	13,314	-0.04%
2018/06/25	1	53.30	0	0.00	53.20	1	12,832	0.01%
2018/06/21	1	53.90	0	0.00	53.90	1	12,476	0.01%
2018/06/13	0	0.00	20	53.80	54.00	-20	12,056	-0.17%
2018/06/05	0	0.00	4	53.00	53.00	-4	12,369	-0.03%
2018/06/04	0	0.00	3	52.60	52.80	-3	12,333	-0.02%
2018/05/30	3	51.37	10	51.65	51.20	-7	12,242	-0.06%
2018/05/28	10	53.40	0	0.00	53.30	10	12,441	0.08%
2018/05/25	1	53.00	8	53.39	53.10	-7	12,581	-0.06%
2018/05/22	0	0.00	1	53.70	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	2	53.30	53.20	-2	12,638	-0.02%
2018/05/17	2	52.60	0	0.00	52.50	2	12,527	0.02%
2018/05/16	0	0.00	24	51.85	52.20	-24	12,388	-0.19%
2018/05/15	0	0.00	5	51.78	51.20	-5	12,430	-0.04%
2018/05/14	4	51.80	4	51.78	51.80	0	12,756	0.00%
2018/05/11	8	51.43	0	0.00	51.80	8	12,840	0.06%
2018/05/08	1	50.40	0	0.00	50.70	1	12,895	0.01%
2018/05/04	0	0.00	1	50.20	50.10	-1	12,970	-0.01%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/04/30	1	50.60	3	51.00	51.00	-2	13,175	-0.02%
2018/04/25	2	50.15	0	0.00	50.30	2	13,266	0.02%
2018/04/18	0	0.00	2	50.00	50.00	-2	14,012	-0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/16	2	50.60	0	0.00	50.60	2	14,244	0.01%
2018/04/13	0	0.00	2	50.90	51.20	-2	14,345	-0.01%
2018/04/11	1	51.00	0	0.00	51.00	1	14,669	0.01%
2018/04/10	0	0.00	3	50.80	51.00	-3	14,659	-0.02%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/30	1	50.40	0	0.00	50.10	1	14,685	0.01%
2018/03/29	0	0.00	1	50.10	50.10	-1	14,706	-0.01%
2018/03/28	7	50.29	2	50.30	50.30	5	14,603	0.03%
2018/03/27	10	50.73	0	0.00	50.70	10	14,619	0.07%
2018/03/26	0	0.00	2	50.20	50.40	-2	14,557	-0.01%
2018/03/23	11	50.47	0	0.00	50.30	11	14,657	0.08%
2018/03/22	5	51.58	2	51.80	51.80	3	14,418	0.02%
2018/03/20	1	51.70	0	0.00	51.70	1	14,382	0.01%
2018/03/19	1	51.40	1	51.40	51.60	0	14,353	0.00%
2018/03/14	1	51.20	0	0.00	51.60	1	14,138	0.01%
2018/03/13	1	51.40	0	0.00	51.60	1	14,188	0.01%
2018/03/12	1.3	52.01	6	51.87	51.80	-4.7	14,194	-0.03%
2018/03/09	3	50.60	0	0.00	50.50	3	14,081	0.02%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/06	0	0.00	1.1	50.68	50.30	-1.1	15,322	-0.01%
2018/03/05	13	50.15	0	0.00	50.10	13	15,600	0.08%
2018/03/02	12	51.47	2	51.50	50.80	10	15,494	0.06%
2018/03/01	3.3	51.79	0	0.00	52.20	3.3	15,358	0.02%
2018/02/27	0	0.00	1	52.20	52.20	-1	15,405	-0.01%
2018/02/26	1	52.20	0	0.00	52.20	1	15,360	0.01%
2018/02/23	7.1	52.10	1	52.10	52.30	6.1	15,567	0.04%
2018/02/22	1	51.40	0	0.00	51.80	1	16,252	0.01%
2018/02/12	0	0.00	1	50.90	51.00	-1	16,782	-0.01%
2018/02/09	1.5	50.67	0	0.00	50.20	1.5	16,786	0.01%
2018/02/07	2	50.95	1.1	50.57	50.20	0.9	16,574	0.01%
2018/02/06	1	49.20	4	49.83	49.20	-3	16,301	-0.02%
2018/02/05	2	52.15	0	0.00	52.10	2	15,858	0.01%
2018/01/31	0	0.00	0.2	54.00	54.20	-0.2	15,496	0.00%
2018/01/30	0	0.00	2	53.90	53.10	-2	15,396	-0.01%
2018/01/29	2	53.95	5	53.50	54.00	-3	15,380	-0.02%
2018/01/25	0	0.00	2	53.25	53.40	-2	15,563	-0.01%
2018/01/24	11	52.87	1	53.70	52.80	10	15,373	0.07%
2018/01/23	2	54.05	1	53.80	54.00	1	15,235	0.01%
2018/01/18	0	0.00	1	54.00	53.80	-1	15,268	-0.01%
2018/01/16	0	0.00	2	54.50	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	1	54.10	54.10	-1	14,546	-0.01%
2018/01/10	0	0.00	110	52.90	53.00	-110	14,236	-0.77%	大賣/鉅額交易
2018/01/09	0	0.00	207.1	52.40	52.50	-207.1	14,055	-1.47%	大賣/鉅額交易
2018/01/08	0	0.00	85	52.30	52.50	-85	13,984	-0.61%
2018/01/05	315	52.29	69	51.91	52.20	246	13,900	1.77%	大買/鉅額交易
2018/01/04	0	0.00	352	51.46	51.90	-352	13,779	-2.55%	大賣/鉅額交易
2018/01/03	2	51.40	0	0.00	51.50	2	13,865	0.01%