富邦金 (2881)-兆豐-台中券商分點個股進出

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
69.9
漲跌
--
漲幅
0.00%
成交量
19,444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

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

富邦金 (2881)籌碼相關－兆豐-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-台中券商分點個股進出
兆豐-台中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
2024/05/09	0.4	70.06	9	69.91	69.90	-8.7	14,925	-0.06%
2024/05/08	1	69.80	0	0.00	69.90	1	14,769	0.01%
2024/05/07	0	69.80	1	69.80	69.90	-1	14,815	-0.01%
2024/05/06	0.9	69.90	31.5	70.02	70.00	-30.7	14,722	-0.21%
2024/05/03	0.1	69.40	0	0.00	69.00	0.1	14,643	0.00%
2024/05/02	1.5	69.20	8	69.48	69.00	-6.5	14,623	-0.04%
2024/04/30	0.7	69.45	2	69.50	69.10	-1.3	14,584	-0.01%
2024/04/29	2.7	68.70	2	68.60	69.40	0.7	14,502	0.01%
2024/04/26	25	67.86	1	67.90	67.60	24	14,280	0.17%
2024/04/25	0	0.00	3.2	66.41	66.40	-3.2	14,183	-0.02%
2024/04/24	4	67.25	1.4	67.01	66.80	2.6	14,297	0.02%
2024/04/23	1	66.60	4.2	66.35	66.30	-3.2	14,674	-0.02%
2024/04/22	7	65.76	5	65.80	66.20	2	14,818	0.01%
2024/04/19	10.8	65.14	5	64.76	65.00	5.8	14,682	0.04%
2024/04/18	2.6	65.82	0	0.00	66.30	2.6	14,312	0.02%
2024/04/17	1.3	66.28	0	0.00	66.00	1.3	14,158	0.01%
2024/04/16	3.8	66.02	30	65.90	65.70	-26.2	14,009	-0.19%
2024/04/15	6.4	67.66	3.1	67.51	67.40	3.3	13,715	0.02%
2024/04/12	7.1	67.89	0	0.00	67.80	7.1	13,827	0.05%
2024/04/11	15.8	68.49	4	68.38	68.40	11.8	13,737	0.09%
2024/04/10	2	69.55	6.6	69.66	69.20	-4.6	13,540	-0.03%
2024/04/09	0	0.00	6	69.52	70.00	-6	13,590	-0.04%
2024/04/08	6	68.73	0	0.00	68.70	6	13,482	0.04%
2024/04/03	7	68.70	0	0.00	68.60	7	13,479	0.05%
2024/04/02	0	69.50	0	0.00	69.50	0	13,362	0.00%
2024/04/01	4	69.50	0.1	69.80	69.50	3.9	13,371	0.03%
2024/03/29	5	69.74	0	0.00	69.70	5	13,366	0.04%
2024/03/28	6	69.27	0	0.00	69.30	6	13,306	0.05%
2024/03/26	12.1	69.39	0	0.00	69.60	12.1	13,283	0.09%
2024/03/25	8	69.23	15	69.20	69.00	-7	13,373	-0.05%
2024/03/22	5.5	69.78	3.8	69.44	69.60	1.7	13,255	0.01%
2024/03/21	0.5	70.03	2.8	70.57	70.70	-2.4	13,122	-0.02%
2024/03/20	21	69.70	0	0.00	69.60	21	13,290	0.16%
2024/03/19	5.1	70.00	5.3	69.68	69.80	-0.3	13,945	0.00%
2024/03/18	4.5	69.41	1.2	69.49	69.50	3.4	13,834	0.02%
2024/03/15	3.3	69.56	22	69.60	69.60	-18.7	13,747	-0.14%
2024/03/14	0.3	70.20	3.5	70.53	70.70	-3.3	13,274	-0.02%
2024/03/13	5.3	69.25	0	0.00	69.90	5.3	13,016	0.04%
2024/03/12	3.2	69.39	6.1	69.42	69.70	-2.9	13,025	-0.02%
2024/03/11	7.2	69.79	125.5	69.35	69.20	-118.4	12,911	-0.92%	大賣/鉅額交易
2024/03/08	7.2	69.05	3.5	68.88	69.20	3.7	12,838	0.03%
2024/03/07	10.4	68.27	3	67.93	68.10	7.4	12,575	0.06%
2024/03/06	0.3	67.60	0.1	67.40	67.30	0.2	12,463	0.00%
2024/03/05	2.2	67.30	0	0.00	67.30	2.2	12,754	0.02%
2024/03/04	5.3	67.50	1	67.50	67.40	4.3	12,816	0.03%
2024/03/01	0.1	67.60	3	67.40	67.40	-2.9	12,878	-0.02%
2024/02/29	0.6	67.60	1.1	68.00	68.00	-0.5	12,846	0.00%
2024/02/27	13.6	66.98	0	0.00	66.90	13.6	12,588	0.11%
2024/02/26	1.3	66.65	4	66.90	66.90	-2.7	12,529	-0.02%
2024/02/23	0.3	66.40	2	66.70	66.60	-1.8	12,538	-0.01%
2024/02/22	1	66.30	0	0.00	66.50	1	12,925	0.01%
2024/02/21	14.1	66.22	1.1	66.29	66.30	13	13,007	0.10%
2024/02/20	2.4	66.38	5	66.28	66.50	-2.6	13,092	-0.02%
2024/02/19	3.1	66.01	3	66.07	66.10	0.1	13,089	0.00%
2024/02/16	10.3	65.88	3	65.77	65.90	7.3	13,316	0.05%
2024/02/15	14	65.34	3	65.40	65.30	11	13,218	0.08%
2024/02/05	0	0.00	11	64.90	64.70	-11	12,987	-0.08%
2024/02/02	0	0.00	1	64.90	64.90	-1	12,851	-0.01%
2024/02/01	1	64.60	1	64.60	64.80	0	12,788	0.00%
2024/01/31	0	0.00	11	64.50	64.50	-11	12,743	-0.09%
2024/01/30	1	64.90	2	64.75	64.30	-1	12,664	-0.01%
2024/01/29	7	64.70	4	64.63	64.80	3	12,620	0.02%
2024/01/26	0	0.00	16	64.78	64.80	-16	12,633	-0.13%
2024/01/25	3	64.50	1.4	64.51	64.60	1.6	12,627	0.01%
2024/01/24	0.1	64.20	25	64.37	64.40	-24.9	12,680	-0.20%
2024/01/23	0	0.00	11.1	63.69	63.90	-11.1	12,652	-0.09%
2024/01/22	3	63.30	2	63.20	63.20	1	12,692	0.01%
2024/01/19	0.1	63.10	0.4	63.00	63.00	-0.3	12,624	0.00%
2024/01/18	13.5	62.34	0	0.00	62.30	13.5	12,575	0.11%
2024/01/17	9	62.73	1	62.80	62.30	8	12,378	0.06%
2024/01/16	17.1	63.25	0	0.00	63.20	17.1	12,011	0.14%
2024/01/15	1.3	64.07	0	0.00	64.10	1.3	11,979	0.01%
2024/01/12	1	64.00	10	64.10	64.10	-9	12,266	-0.07%
2024/01/11	1	63.90	11	64.20	63.90	-10	12,340	-0.08%
2024/01/10	0.4	63.90	0	0.00	64.00	0.4	12,641	0.00%
2024/01/09	22	63.99	2	64.00	64.00	20	12,669	0.16%
2024/01/08	0	0.00	3	64.40	64.10	-3	12,707	-0.02%
2024/01/05	10	63.20	0	0.00	63.20	10	12,586	0.08%
2024/01/04	1	63.50	0	0.00	63.50	1	12,612	0.01%
2024/01/03	20.4	63.49	0	0.00	63.70	20.4	12,742	0.16%
2024/01/02	6.1	64.30	5	64.40	64.60	1.1	12,604	0.01%
2023/12/29	0.2	64.50	0	0.00	64.80	0.2	12,693	0.00%
2023/12/28	0	0.00	1.3	64.72	64.90	-1.3	12,834	-0.01%
2023/12/27	5	64.50	13	64.57	64.60	-8	12,812	-0.06%
2023/12/25	1	63.50	2	63.60	63.70	-1	12,845	-0.01%
2023/12/21	2.3	63.27	0	0.00	63.40	2.3	13,057	0.02%
2023/12/20	3.2	63.75	0	0.00	63.60	3.2	13,042	0.02%
2023/12/19	19.2	63.87	2	64.20	63.90	17.2	13,026	0.13%
2023/12/18	6.4	64.48	1	64.30	64.50	5.4	13,092	0.04%
2023/12/15	0	0.00	0.2	65.10	65.10	-0.2	13,080	0.00%
2023/12/14	4.2	64.17	44.3	65.05	65.20	-40.1	12,662	-0.32%
2023/12/13	4.5	62.79	0	0.00	62.90	4.5	11,823	0.04%
2023/12/12	1.2	62.81	3	62.80	63.10	-1.8	11,987	-0.02%
2023/12/11	2.3	62.86	0	0.00	62.90	2.3	11,981	0.02%
2023/12/08	2.1	62.85	0.3	63.00	63.20	1.8	11,956	0.01%
2023/12/07	14.3	62.83	1	63.20	63.20	13.3	11,888	0.11%
2023/12/06	1.1	63.83	0	0.00	63.80	1.1	11,678	0.01%
2023/12/05	2.4	63.82	1	64.00	64.10	1.4	11,639	0.01%
2023/12/04	1.1	64.38	0	0.00	64.40	1.1	11,562	0.01%
2023/12/01	6	63.87	0	0.00	63.80	6	11,614	0.05%
2023/11/30	0.1	63.92	2.1	64.38	64.40	-2	11,635	-0.02%
2023/11/29	11.5	63.73	0	0.00	63.70	11.5	11,359	0.10%
2023/11/28	1.1	63.88	0	0.00	63.90	1.1	11,377	0.01%
2023/11/27	1.3	63.99	25	64.60	63.50	-23.7	11,505	-0.21%
2023/11/24	3.5	64.07	0	0.00	63.90	3.5	11,496	0.03%
2023/11/22	0.2	64.50	30	64.20	64.60	-29.8	11,573	-0.26%
2023/11/21	0.5	64.15	3	64.37	64.90	-2.5	11,556	-0.02%
2023/11/20	0.5	63.10	2.4	63.13	63.50	-2	11,121	-0.02%
2023/11/17	0	0.00	8.3	63.07	63.20	-8.3	11,019	-0.08%
2023/11/16	0.1	62.80	3.3	62.85	62.90	-3.2	10,907	-0.03%
2023/11/15	0	0.00	4.1	62.52	62.70	-4.1	10,849	-0.04%
2023/11/14	1.1	61.51	3	61.80	61.70	-1.9	10,586	-0.02%
2023/11/13	1.1	61.77	12.6	61.52	61.70	-11.5	10,655	-0.11%
2023/11/09	0.2	61.40	0	0.00	61.70	0.2	11,043	0.00%
2023/11/08	0	0.00	0.1	61.50	61.70	-0.1	11,345	0.00%
2023/11/07	0.2	61.30	2	61.40	61.50	-1.8	11,421	-0.02%
2023/11/06	0	0.00	2.5	61.50	61.50	-2.5	11,533	-0.02%
2023/10/30	4.3	59.74	1.3	60.00	59.80	3	11,953	0.02%
2023/10/27	5	60.10	0.1	60.10	60.30	4.9	12,134	0.04%
2023/10/26	2	59.65	0	0.00	59.60	2	12,483	0.02%
2023/10/25	2	60.10	0	0.00	60.00	2	12,502	0.02%
2023/10/24	7.1	59.74	0	0.00	59.90	7.1	12,831	0.05%
2023/10/23	2.6	59.90	1	59.70	59.90	1.6	12,972	0.01%
2023/10/20	3	59.98	0	0.00	60.70	3	12,837	0.02%
2023/10/19	2.9	61.10	0.1	61.15	61.00	2.8	12,622	0.02%
2023/10/18	2.3	61.00	2	61.10	61.40	0.3	12,692	0.00%
2023/10/17	0	0.00	2.1	61.10	61.30	-2.1	12,598	-0.02%
2023/10/16	0.7	60.90	0.1	60.90	61.00	0.6	13,008	0.00%
2023/10/13	6.6	60.95	0.6	61.10	60.90	6	13,435	0.04%
2023/10/12	0.1	61.26	0	0.00	61.70	0.1	13,830	0.00%
2023/10/11	1	61.10	2	61.30	61.60	-1	13,883	-0.01%
2023/10/06	0.1	60.80	2	60.80	60.70	-1.9	13,848	-0.01%
2023/10/05	2.3	59.75	0.1	60.20	60.50	2.3	14,091	0.02%
2023/10/04	12.4	59.79	0	0.00	59.70	12.4	14,204	0.09%
2023/10/03	2.6	60.38	0	0.00	60.50	2.6	14,058	0.02%
2023/10/02	1.6	60.75	0.2	60.85	60.80	1.4	14,187	0.01%
2023/09/28	1	60.80	0	0.00	60.70	1	14,444	0.01%
2023/09/27	0.2	60.40	0.1	60.60	60.60	0.1	14,373	0.00%
2023/09/26	27.4	60.70	0	0.00	60.60	27.4	14,355	0.19%
2023/09/25	2.1	61.11	1	61.20	61.30	1.1	14,201	0.01%
2023/09/22	2.1	61.16	0	0.00	61.00	2.1	14,276	0.01%
2023/09/21	5.3	61.60	0.1	62.10	61.40	5.2	14,252	0.04%
2023/09/20	2.3	62.08	0	62.60	62.10	2.3	14,145	0.02%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	1.8	62.62	0	0.00	62.80	1.8	14,238	0.01%
2023/09/15	0	63.00	0.1	62.90	62.50	-0.1	14,283	0.00%
2023/09/14	30	62.93	4	62.90	62.90	26	14,131	0.18%
2023/09/12	2.2	61.99	4	62.00	62.10	-1.8	14,457	-0.01%
2023/09/11	1	61.70	0	0.00	61.90	1	14,442	0.01%
2023/09/08	0.3	61.90	3	61.67	61.80	-2.7	14,636	-0.02%
2023/09/07	3	61.33	1	61.20	61.20	2	14,888	0.01%
2023/09/06	9.3	61.50	1.2	61.60	61.40	8.1	14,932	0.05%
2023/09/05	5.6	61.90	7	62.40	61.80	-1.4	14,867	-0.01%
2023/09/04	22.2	62.30	0	62.60	62.20	22.2	15,154	0.15%
2023/09/01	0.2	64.70	4	64.55	64.80	-3.8	15,252	-0.02%
2023/08/31	2.2	63.90	3	64.30	63.60	-0.8	15,202	0.00%
2023/08/30	4.1	64.38	0	0.00	64.50	4.1	15,332	0.03%
2023/08/29	0	0.00	5.1	64.28	64.40	-5.1	15,360	-0.03%
2023/08/28	0.2	63.50	6.1	63.85	64.10	-5.9	15,470	-0.04%
2023/08/25	2.4	62.99	1	63.30	62.80	1.4	15,792	0.01%
2023/08/24	1.1	63.21	0	0.00	63.30	1.1	15,792	0.01%
2023/08/23	0.2	63.20	0	0.00	62.80	0.2	15,914	0.00%
2023/08/22	0.4	62.90	0.3	62.80	62.80	0.1	15,989	0.00%
2023/08/21	0.3	62.93	1	62.90	63.10	-0.7	16,090	0.00%
2023/08/18	2	62.25	1	62.80	62.40	1	16,100	0.01%
2023/08/17	7.8	61.98	1.3	61.94	62.50	6.5	16,188	0.04%
2023/08/16	2.8	62.71	0	0.00	62.50	2.8	16,093	0.02%
2023/08/15	1.6	63.72	5	63.44	63.50	-3.4	16,282	-0.02%
2023/08/14	12.7	63.75	0	0.00	63.90	12.7	16,421	0.08%
2023/08/11	1.1	65.51	1	65.70	65.40	0.1	16,400	0.00%
2023/08/10	0.3	65.30	7	65.53	65.40	-6.7	16,416	-0.04%
2023/08/08	2	65.10	0	0.00	65.20	2	16,380	0.01%
2023/08/07	4.1	65.49	0	0.00	65.50	4.1	16,382	0.03%
2023/08/04	9.3	64.62	0	0.00	64.80	9.3	16,316	0.06%
2023/08/02	19.1	65.11	15.1	65.20	65.10	4	16,297	0.02%
2023/08/01	1.2	65.18	6.5	66.15	66.50	-5.4	15,960	-0.03%
2023/07/31	4.5	65.98	2	66.00	65.50	2.5	15,665	0.02%
2023/07/28	0.2	65.21	1	65.20	65.40	-0.8	15,362	-0.01%
2023/07/27	0.2	64.89	11	65.30	65.50	-10.8	15,296	-0.07%
2023/07/26	2.6	63.46	4.6	64.08	64.50	-2	15,046	-0.01%
2023/07/25	0.3	62.96	4	62.90	62.90	-3.7	15,020	-0.02%
2023/07/24	1	62.50	6	62.82	62.60	-5	15,005	-0.03%
2023/07/21	6.5	62.92	0.7	63.20	63.00	5.8	15,021	0.04%
2023/07/20	1	63.50	0.2	63.70	63.50	0.8	14,889	0.01%
2023/07/19	2.7	65.05	0	0.00	64.80	2.7	14,630	0.02%
2023/07/18	0.1	65.30	7.1	65.49	65.60	-7	14,191	-0.05%
2023/07/17	5.3	63.33	33	64.79	65.00	-27.7	13,720	-0.20%
2023/07/14	2	62.10	3.3	62.39	62.50	-1.3	13,211	-0.01%
2023/07/13	1.2	61.84	0	0.00	61.70	1.2	13,027	0.01%
2023/07/12	4	61.70	1	61.90	62.00	3	12,912	0.02%
2023/07/11	3.3	61.38	4	61.35	61.40	-0.7	12,824	-0.01%
2023/07/10	0.1	60.50	4.5	60.36	60.20	-4.4	12,675	-0.03%
2023/07/07	6.3	59.90	0	0.00	60.00	6.3	12,651	0.05%
2023/07/06	8.1	60.56	0	0.00	60.30	8.1	12,548	0.06%
2023/07/05	1.4	61.04	1	61.00	61.00	0.4	12,260	0.00%
2023/07/04	0.1	61.20	0	0.00	60.90	0.1	12,220	0.00%
2023/07/03	13.3	61.30	2	61.35	61.30	11.3	12,203	0.09%
2023/06/30	0	61.20	0	0.00	60.80	0	12,278	0.00%
2023/06/29	0.1	61.50	0	0.00	61.30	0.1	12,180	0.00%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	2.2	60.97	0	0.00	60.80	2.2	11,997	0.02%
2023/06/21	1.3	61.12	0	0.00	61.40	1.3	11,924	0.01%
2023/06/20	1	61.11	0	0.00	61.10	1	11,955	0.01%
2023/06/19	2.9	60.92	0	0.00	61.30	2.9	12,081	0.02%
2023/06/16	2.2	61.41	1	61.50	61.10	1.2	12,007	0.01%
2023/06/15	1.4	61.48	0	0.00	61.60	1.4	11,954	0.01%
2023/06/14	1.1	61.72	5	61.94	61.80	-3.9	12,219	-0.03%
2023/06/13	6.2	61.04	0	0.00	61.10	6.2	12,343	0.05%
2023/06/09	0.2	61.20	0	0.00	61.20	0.2	12,360	0.00%
2023/06/08	10	60.71	0	0.00	60.80	10	12,494	0.08%
2023/06/07	4.6	61.69	1	61.90	61.80	3.6	12,352	0.03%
2023/06/06	0.2	61.80	3	61.63	61.90	-2.8	12,304	-0.02%
2023/06/05	2	61.85	9.1	61.78	61.70	-7.1	12,299	-0.06%
2023/06/01	10.2	60.24	0	0.00	60.40	10.2	12,041	0.08%
2023/05/31	0	0.00	0.7	60.80	60.80	-0.7	11,927	-0.01%
2023/05/30	0.1	61.30	15	61.00	60.80	-14.9	11,582	-0.13%
2023/05/29	0.2	60.90	9	61.42	61.10	-8.8	11,633	-0.08%
2023/05/26	0.2	60.90	0	0.00	60.50	0.2	11,608	0.00%
2023/05/25	5.2	60.47	0	0.00	60.40	5.2	11,589	0.04%
2023/05/24	0	0.00	3.3	61.19	61.40	-3.3	11,565	-0.03%
2023/05/23	1.2	61.60	6.2	62.04	61.40	-5	11,496	-0.04%
2023/05/22	1.2	61.43	0	0.00	61.70	1.2	11,417	0.01%
2023/05/19	2.2	61.52	24.5	61.56	61.60	-22.3	11,470	-0.19%
2023/05/18	10.1	60.60	5.1	60.94	61.10	5	11,160	0.04%
2023/05/17	0	0.00	7.1	60.12	60.20	-7.1	10,900	-0.07%
2023/05/16	7	59.66	1	59.80	59.80	6	10,761	0.06%
2023/05/15	0.3	59.00	1	59.40	59.40	-0.7	10,721	-0.01%
2023/05/12	3	59.03	1	59.10	59.00	2	10,668	0.02%
2023/05/11	10	59.41	2.9	59.46	59.50	7.1	10,614	0.07%
2023/05/10	2.5	59.12	0.7	59.10	59.20	1.7	10,585	0.02%
2023/05/09	3.2	59.41	1.1	59.50	59.50	2.1	10,632	0.02%
2023/05/08	0.2	59.30	0.1	59.30	59.40	0.1	10,733	0.00%
2023/05/05	0	0.00	1	59.10	59.10	-1	10,707	-0.01%
2023/05/04	0	0.00	3.3	58.96	59.10	-3.3	10,960	-0.03%
2023/05/03	0.2	58.60	0	0.00	58.60	0.2	11,141	0.00%
2023/05/02	1	58.70	0.5	58.90	58.80	0.5	11,425	0.00%
2023/04/28	2.3	59.08	102.6	58.96	59.00	-100.4	11,833	-0.85%	大賣/
2023/04/27	0.2	57.60	1	57.70	57.70	-0.8	11,860	-0.01%
2023/04/26	4	57.23	0	0.00	57.80	4	11,935	0.03%
2023/04/25	1.2	57.60	1	57.90	57.50	0.2	11,854	0.00%
2023/04/21	1.2	58.03	0	0.00	57.90	1.2	12,012	0.01%
2023/04/20	3	57.83	0	0.00	57.90	3	12,097	0.02%
2023/04/19	0.2	58.60	0	0.00	58.20	0.2	12,308	0.00%
2023/04/18	0	0.00	1	58.50	58.60	-1	12,313	-0.01%
2023/04/17	0.2	58.60	1	58.50	58.50	-0.8	12,462	-0.01%
2023/04/14	0	0.00	12.2	58.49	58.60	-12.2	12,465	-0.10%
2023/04/13	81.3	57.30	5	57.63	57.40	76.3	12,353	0.62%
2023/04/12	2	57.00	0.5	57.10	57.30	1.5	12,300	0.01%
2023/04/11	2.1	56.81	0	0.00	57.10	2.1	12,297	0.02%
2023/04/10	0	0.00	9	57.01	57.10	-9	12,282	-0.07%
2023/04/07	1.2	56.71	1	56.90	56.90	0.2	12,277	0.00%
2023/04/06	5	56.60	3	57.10	56.80	2	12,256	0.02%
2023/03/31	3	56.70	3	57.10	56.50	0	12,223	0.00%
2023/03/29	0	0.00	14	56.68	56.90	-14	12,306	-0.11%
2023/03/28	0	0.00	3	56.60	56.50	-3	12,543	-0.02%
2023/03/27	0.4	56.20	3	56.30	56.30	-2.6	12,707	-0.02%
2023/03/24	0	0.00	5	56.22	56.30	-5	13,079	-0.04%
2023/03/23	0	0.00	3	56.50	56.50	-3	13,077	-0.02%
2023/03/22	8	55.61	2	56.10	56.20	6	13,097	0.05%
2023/03/21	0.2	55.20	0	0.00	55.30	0.2	13,028	0.00%
2023/03/20	2.4	55.03	9	55.00	55.00	-6.6	13,252	-0.05%
2023/03/17	28	55.68	10	55.80	55.50	18	13,148	0.14%
2023/03/16	6.5	55.50	3	55.10	55.10	3.5	13,023	0.03%
2023/03/15	10.2	56.69	0	0.00	56.50	10.2	12,799	0.08%
2023/03/14	10.2	56.84	4	56.70	56.70	6.2	12,817	0.05%
2023/03/13	8	57.47	3	57.80	57.70	5	12,695	0.04%
2023/03/10	22.5	58.63	10	58.40	58.30	12.5	12,600	0.10%
2023/03/09	15	59.56	0	0.00	59.40	15	12,587	0.12%
2023/03/08	0	59.70	0.1	60.00	60.00	0	13,017	0.00%
2023/03/07	2.2	59.72	50	59.80	59.80	-47.8	13,258	-0.36%
2023/03/06	0	0.00	1	60.20	60.00	-1	13,412	-0.01%
2023/03/03	2.2	59.47	4	59.60	59.50	-1.8	13,565	-0.01%
2023/03/02	2.1	58.90	3	59.60	59.40	-1	13,702	-0.01%
2023/03/01	20.2	59.14	0	0.00	59.00	20.2	13,838	0.15%
2023/02/24	0	0.00	0.7	59.83	60.00	-0.7	13,752	-0.01%
2023/02/23	6	59.82	0	0.00	59.80	6	13,705	0.04%
2023/02/22	6	59.48	0	0.00	59.90	6	13,657	0.04%
2023/02/21	3.2	60.11	6	60.27	60.20	-2.8	13,571	-0.02%
2023/02/20	1	60.70	7	60.73	60.70	-6	13,746	-0.04%
2023/02/17	0	0.00	4.7	60.16	60.30	-4.7	13,818	-0.03%
2023/02/16	5.1	59.56	1	59.90	59.40	4.1	13,941	0.03%
2023/02/15	3.6	59.41	4.3	60.22	59.50	-0.7	14,446	-0.01%
2023/02/14	0.2	60.00	8	59.98	60.10	-7.8	14,414	-0.05%
2023/02/13	3	59.40	0	0.00	59.50	3	14,449	0.02%
2023/02/10	3.5	58.90	5	58.90	58.90	-1.5	14,442	-0.01%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	34.1	59.26	0	0.00	59.20	34.1	14,506	0.24%
2023/02/07	11	59.40	0	0.00	59.40	11	14,443	0.08%
2023/02/06	4	59.28	6.2	59.63	59.40	-2.2	14,380	-0.02%
2023/02/03	7.2	59.86	0	0.00	59.80	7.2	14,258	0.05%
2023/02/02	7.1	60.02	6	60.50	60.50	1.1	14,283	0.01%
2023/02/01	7.2	59.82	0	0.00	60.00	7.2	14,100	0.05%
2023/01/30	23.3	60.09	51.4	60.29	61.00	-28.2	13,815	-0.20%
2023/01/17	0.9	59.70	7	59.89	59.80	-6.1	13,454	-0.05%
2023/01/16	0.2	59.20	7	59.41	59.40	-6.8	13,298	-0.05%
2023/01/13	1.2	59.16	4.2	59.33	58.70	-3	13,228	-0.02%
2023/01/12	4	58.40	8	58.81	58.90	-4	13,367	-0.03%
2023/01/11	1	58.10	0	0.00	58.10	1	13,519	0.01%
2023/01/10	0	0.00	8	59.14	59.20	-8	13,552	-0.06%
2023/01/09	6.3	59.47	16	59.31	59.60	-9.7	13,546	-0.07%
2023/01/06	0	0.00	0.2	58.23	58.50	-0.2	13,433	0.00%
2023/01/05	8.5	58.01	4	57.90	58.50	4.5	13,640	0.03%
2023/01/04	2.1	57.09	5	57.00	57.20	-2.9	13,576	-0.02%
2023/01/03	2.3	55.70	1	56.40	56.40	1.3	13,773	0.01%
2022/12/30	0	0.00	1	56.40	56.30	-1	13,759	-0.01%
2022/12/29	5	55.90	0	0.00	56.00	5	13,846	0.04%
2022/12/27	1.3	57.10	3	57.30	57.10	-1.7	14,063	-0.01%
2022/12/26	0.1	56.80	1	56.90	56.80	-0.9	14,274	-0.01%
2022/12/23	0	56.60	0	0.00	56.70	0	14,784	0.00%
2022/12/22	3	56.47	2	56.50	56.80	1	15,006	0.01%
2022/12/20	4	55.55	0	0.00	56.20	4	15,379	0.03%
2022/12/19	2.2	56.65	3	56.63	56.60	-0.8	15,446	-0.01%
2022/12/16	12.1	56.43	3.8	56.48	56.10	8.3	15,360	0.05%
2022/12/15	16.2	57.08	0	0.00	57.30	16.2	15,307	0.11%
2022/12/14	6	57.82	0	0.00	57.50	6	15,496	0.04%
2022/12/13	1.1	57.82	0	0.00	57.60	1.1	15,523	0.01%
2022/12/12	12.3	55.51	7	56.81	57.50	5.3	15,523	0.03%
2022/12/09	2	57.55	0	0.00	57.50	2	15,492	0.01%
2022/12/08	5	57.34	0	0.00	57.00	5	15,543	0.03%
2022/12/07	1	58.30	0	0.00	58.20	1	15,569	0.01%
2022/12/06	6	58.43	0	0.00	58.40	6	15,598	0.04%
2022/12/05	13	59.50	4	59.78	59.20	9	15,665	0.06%
2022/12/02	5	59.50	1.5	60.30	60.10	3.5	15,697	0.02%
2022/12/01	5	60.72	8	61.10	60.40	-3	15,818	-0.02%
2022/11/30	6.7	60.49	3	60.43	60.80	3.7	15,651	0.02%
2022/11/29	0	0.00	8.1	58.41	59.60	-8.1	15,187	-0.05%
2022/11/28	173	57.28	12	58.13	57.90	161	14,933	1.08%	大買/鉅額交易
2022/11/25	2	57.45	81.4	57.72	57.90	-79.4	14,874	-0.53%
2022/11/24	0.9	57.36	133.4	57.45	57.70	-132.6	14,815	-0.89%	大賣/鉅額交易
2022/11/23	0	0.00	34.8	56.80	57.10	-34.8	14,784	-0.24%
2022/11/22	1	55.50	5	55.90	55.90	-4	14,719	-0.03%
2022/11/21	0	0.00	1	55.40	55.50	-1	14,781	-0.01%
2022/11/18	10	55.35	5	55.50	55.30	5	14,865	0.03%
2022/11/17	5	54.90	0	0.00	55.50	5	14,939	0.03%
2022/11/16	12	55.71	15.4	55.83	55.50	-3.4	15,000	-0.02%
2022/11/15	0	0.00	1	56.20	56.40	-1	14,972	-0.01%
2022/11/14	1.2	55.98	8	56.03	56.30	-6.8	14,896	-0.05%
2022/11/11	0	0.00	35.8	54.86	55.50	-35.8	14,748	-0.24%
2022/11/10	7	52.97	0	0.00	52.80	7	14,303	0.05%
2022/11/09	0	0.00	16	53.73	53.70	-16	14,324	-0.11%
2022/11/08	2	52.90	5	53.00	53.20	-3	14,272	-0.02%
2022/11/07	2	52.60	20.1	52.50	52.80	-18.1	14,314	-0.13%
2022/11/04	1.3	51.35	1	51.60	51.50	0.2	14,616	0.00%
2022/11/03	15.5	51.21	0	0.00	51.70	15.5	14,659	0.11%
2022/11/02	5	52.20	0	0.00	51.90	5	14,696	0.03%
2022/11/01	1	51.70	7.4	51.96	52.00	-6.4	14,820	-0.04%
2022/10/31	0	0.00	3	51.70	51.00	-3	15,003	-0.02%
2022/10/28	0	51.40	3	51.27	51.50	-3	15,117	-0.02%
2022/10/27	0	0.00	32	51.29	51.10	-32	15,265	-0.21%
2022/10/26	0	0.00	3	50.30	50.40	-3	15,365	-0.02%
2022/10/25	10.4	49.46	0	0.00	49.95	10.4	15,349	0.07%
2022/10/24	1.1	50.29	0.1	50.10	49.80	1.1	15,418	0.01%
2022/10/21	5.5	49.52	4	49.70	49.65	1.5	15,610	0.01%
2022/10/20	4	49.29	0	0.00	49.95	4	16,274	0.02%
2022/10/19	5	50.80	1	50.50	50.40	4	16,593	0.02%
2022/10/18	0	0.00	7	50.14	50.50	-7	16,666	-0.04%
2022/10/14	4	48.64	1	48.50	48.45	3	16,847	0.02%
2022/10/13	39	48.47	23	48.30	48.15	16	17,060	0.09%
2022/10/12	2	49.20	6	49.35	49.60	-4	17,138	-0.02%
2022/10/11	7.1	49.59	11.1	49.70	49.50	-4	17,391	-0.02%
2022/10/06	3.4	50.65	0	0.00	50.70	3.4	17,702	0.02%
2022/10/05	1	50.60	9	50.63	50.60	-8	17,977	-0.04%
2022/10/04	1.2	49.50	1	49.55	49.45	0.2	18,198	0.00%
2022/10/03	33.1	49.04	10	48.95	48.90	23.1	18,097	0.13%
2022/09/30	19.8	49.55	25	49.75	49.90	-5.2	18,121	-0.03%
2022/09/29	13	50.07	0	0.00	50.30	13	17,935	0.07%
2022/09/28	23	50.62	9	51.23	50.10	14	17,904	0.08%
2022/09/27	10.1	52.04	10	52.10	51.90	0.1	17,867	0.00%
2022/09/26	39.2	52.57	10	52.55	52.90	29.2	17,813	0.16%
2022/09/23	9.3	53.99	3	54.23	53.80	6.3	17,932	0.03%
2022/09/22	14	53.31	26	54.03	54.40	-12	18,087	-0.07%
2022/09/21	7.2	56.77	1	57.00	56.50	6.2	17,955	0.03%
2022/09/20	0	0.00	1.2	57.18	56.90	-1.2	17,821	-0.01%
2022/09/19	2	57.00	0	57.00	56.80	2	17,853	0.01%
2022/09/16	17	56.42	1.3	56.83	56.50	15.7	17,869	0.09%
2022/09/15	9	56.76	1	57.10	56.80	8	17,757	0.05%
2022/09/14	14	56.67	0	0.00	56.70	14	17,795	0.08%
2022/09/13	5.1	57.51	2	57.80	57.70	3.1	17,951	0.02%
2022/09/12	3	57.20	5	57.60	57.30	-2	18,122	-0.01%
2022/09/08	4	56.50	1	56.60	56.50	3	18,203	0.02%
2022/09/07	15.2	56.26	1	56.50	56.10	14.2	18,272	0.08%
2022/09/06	6.1	56.76	0	0.00	56.90	6.1	18,236	0.03%
2022/09/05	10	56.60	1	56.90	56.60	9	18,410	0.05%
2022/09/02	17.4	56.94	0	0.00	56.60	17.4	18,653	0.09%
2022/09/01	14	56.77	3	56.90	57.10	11	18,831	0.06%
2022/08/31	9	57.31	1	57.70	57.40	8	18,843	0.04%
2022/08/30	17	57.36	1	57.40	57.30	16	18,747	0.09%
2022/08/29	7.8	57.49	0	0.00	57.60	7.8	18,924	0.04%
2022/08/26	3	58.73	1	58.70	58.50	2	18,938	0.01%
2022/08/25	17	58.51	1	58.80	58.30	16	18,981	0.08%
2022/08/24	10	58.11	2	58.50	58.30	8	19,096	0.04%
2022/08/23	6.1	58.40	0	0.00	58.20	6.1	20,315	0.03%
2022/08/22	9.5	59.09	0	0.00	58.80	9.5	20,608	0.05%
2022/08/19	9.1	59.64	0	0.00	60.00	9.1	20,843	0.04%
2022/08/18	9	59.93	1	59.80	60.00	8	21,181	0.04%
2022/08/16	1	59.90	1	60.20	60.00	0	21,915	0.00%
2022/08/15	2	60.20	1	60.30	60.10	1	22,460	0.00%
2022/08/11	4.1	59.73	15	59.65	59.90	-10.9	22,914	-0.05%
2022/08/10	1.1	57.66	1	58.20	58.20	0.1	23,040	0.00%
2022/08/09	4	58.00	1	58.40	57.90	3	23,536	0.01%
2022/08/08	0	0.00	5.1	57.60	58.10	-5.1	24,189	-0.02%
2022/08/05	4	56.63	60	56.88	57.00	-56	24,727	-0.23%
2022/08/04	6.1	56.00	5	56.10	56.00	1.1	25,216	0.00%
2022/08/03	8	55.80	11.7	55.82	56.60	-3.7	25,415	-0.01%
2022/08/02	2	55.70	0	0.00	56.60	2	25,976	0.01%
2022/08/01	3	56.47	5.5	56.34	56.60	-2.5	26,481	-0.01%
2022/07/29	3	55.83	0	0.00	56.10	3	27,374	0.01%
2022/07/28	0.5	56.60	18	56.08	56.30	-17.5	27,378	-0.06%
2022/07/27	26	55.05	1	55.20	55.30	25	27,223	0.09%
2022/07/26	29	59.39	1	59.30	59.20	28	26,627	0.11%
2022/07/25	3.9	58.42	5	59.20	59.20	-1.1	26,269	0.00%
2022/07/22	10	58.40	0	0.00	58.40	10	26,169	0.04%
2022/07/21	20	57.81	16	58.35	58.40	4	26,216	0.02%
2022/07/20	23.3	58.79	3	58.90	58.10	20.3	26,099	0.08%
2022/07/19	18	58.76	1	59.10	58.60	17	26,050	0.07%
2022/07/18	0	0.00	14	58.84	59.60	-14	25,942	-0.05%
2022/07/15	18	57.55	0	0.00	57.30	18	25,728	0.07%
2022/07/14	6	58.07	1	59.00	58.30	5	25,586	0.02%
2022/07/13	5	58.34	69	57.88	58.70	-64	25,488	-0.25%
2022/07/12	61.1	56.01	1	55.90	55.80	60.1	25,377	0.24%
2022/07/11	17	58.35	0	0.00	58.20	17	25,036	0.07%
2022/07/08	370	59.10	0	0.00	58.90	370	25,076	1.48%	大買/鉅額交易
2022/07/07	101.3	59.19	32	58.01	59.20	69.3	24,927	0.28%	大買/
2022/07/06	63	58.46	0	0.00	58.20	63	24,827	0.25%
2022/07/05	203	59.62	15	60.03	60.30	188	24,783	0.76%	大買/鉅額交易
2022/07/04	309	57.83	2	57.90	57.90	307	24,607	1.25%	大買/鉅額交易
2022/07/01	11	59.07	9	58.18	58.30	2	24,789	0.01%
2022/06/30	37	60.19	2	60.20	59.80	35	24,569	0.14%
2022/06/29	40	60.62	0	0.00	60.80	40	24,593	0.16%
2022/06/28	2	61.40	0	0.00	61.60	2	24,565	0.01%
2022/06/27	2	62.20	1	62.60	61.90	1	24,701	0.00%
2022/06/24	2	61.85	2	62.30	61.90	0	24,659	0.00%
2022/06/23	11	60.92	10	60.90	61.10	1	24,684	0.00%
2022/06/22	3.5	62.07	1	62.80	61.70	2.5	24,595	0.01%
2022/06/21	0	62.80	19	61.86	63.20	-19	24,682	-0.08%
2022/06/20	36.1	60.70	8	60.35	60.20	28.1	24,679	0.11%
2022/06/17	8	61.00	1	61.10	60.80	7	24,543	0.03%
2022/06/16	1	63.00	2	62.10	61.90	-1	24,428	0.00%
2022/06/15	1	62.20	0	0.00	61.80	1	24,586	0.00%
2022/06/14	3.1	61.92	0	0.00	62.00	3.1	24,679	0.01%
2022/06/13	11	61.60	2	62.00	61.80	9	24,582	0.04%
2022/06/10	2	62.56	10	63.10	62.90	-8	24,422	-0.03%
2022/06/09	4	63.20	1	63.70	63.40	3	24,384	0.01%
2022/06/08	0	0.00	1	64.00	63.80	-1	24,372	0.00%
2022/06/07	5	63.50	3	63.97	63.40	2	24,563	0.01%
2022/06/06	0.1	63.90	0	0.00	64.00	0.1	24,544	0.00%
2022/06/02	51	63.60	3	63.63	63.70	48	25,130	0.19%
2022/06/01	0	0.00	3	63.73	63.60	-3	25,783	-0.01%
2022/05/31	13.7	63.57	26	63.41	64.10	-12.4	25,952	-0.05%
2022/05/30	14	62.95	15	62.56	63.20	-1	24,693	0.00%
2022/05/27	8	61.19	17	61.11	61.30	-9	24,505	-0.04%
2022/05/26	54	60.11	25	60.22	59.70	29	24,455	0.12%
2022/05/25	15.5	59.48	10.7	59.36	59.50	4.8	24,745	0.02%
2022/05/24	34.6	60.36	1.7	60.44	60.10	32.9	24,729	0.13%
2022/05/23	38.3	60.62	2	60.65	60.50	36.3	24,463	0.15%
2022/05/20	3.1	61.94	0	0.00	61.80	3.1	24,138	0.01%
2022/05/19	96	61.69	5.3	61.93	61.60	90.7	23,987	0.38%
2022/05/18	10	63.14	20	63.54	63.70	-10	23,626	-0.04%
2022/05/17	30	61.79	13	61.69	61.60	17	23,407	0.07%
2022/05/16	10.3	62.26	11	62.17	62.40	-0.7	23,070	0.00%
2022/05/13	36	63.33	10.1	63.52	63.50	25.9	22,557	0.11%
2022/05/12	28.5	64.07	3	64.77	63.30	25.5	22,023	0.12%
2022/05/11	21.1	66.09	3	66.00	66.20	18.1	21,432	0.08%
2022/05/10	21.1	66.73	13.3	66.71	67.10	7.8	21,167	0.04%
2022/05/09	35.5	68.46	10.3	68.52	67.80	25.2	20,607	0.12%
2022/05/06	21.7	70.98	6	72.00	71.30	15.7	20,087	0.08%
2022/05/05	1	74.60	1	75.40	74.50	0	19,489	0.00%
2022/05/04	0	0.00	60	74.60	74.60	-60	19,498	-0.31%
2022/05/03	2.4	73.74	1	73.60	73.70	1.4	19,964	0.01%
2022/04/29	8.3	73.90	6	74.05	74.40	2.3	20,183	0.01%
2022/04/28	11.3	73.06	10.3	73.30	73.40	1	20,493	0.00%
2022/04/27	13	73.66	0	0.00	73.20	13	20,536	0.06%
2022/04/25	1	74.00	6	74.23	74.80	-5	20,531	-0.02%
2022/04/22	0	0.00	1	74.80	75.90	-1	20,641	0.00%
2022/04/21	4.1	74.13	2	74.10	74.60	2.1	20,967	0.01%
2022/04/20	6.3	74.07	2.3	73.97	74.90	4	21,629	0.02%
2022/04/19	19.2	74.05	1	73.70	73.50	18.2	22,024	0.08%
2022/04/18	9.7	74.14	1.1	74.43	73.90	8.6	23,113	0.04%
2022/04/15	2	75.25	0	0.00	75.10	2	23,008	0.01%
2022/04/14	3.1	75.84	3	75.83	75.60	0.1	23,233	0.00%
2022/04/13	0.5	76.00	16.5	76.26	76.40	-16	23,341	-0.07%
2022/04/12	2.5	75.78	54	75.81	75.80	-51.5	23,389	-0.22%
2022/04/11	1	75.90	3	76.40	76.50	-2	23,312	-0.01%
2022/04/08	3.2	76.13	0	0.00	76.30	3.2	23,313	0.01%
2022/04/07	11.4	76.58	6	77.22	76.00	5.4	23,325	0.02%
2022/04/06	0	0.00	12	77.30	77.50	-12	23,191	-0.05%
2022/04/01	1	77.00	0	0.00	77.10	1	23,165	0.00%
2022/03/31	1	76.60	0	0.00	76.50	1	22,973	0.00%
2022/03/30	1.5	75.93	10	75.87	76.10	-8.5	22,906	-0.04%
2022/03/29	9.5	75.43	3	75.13	75.20	6.5	22,733	0.03%
2022/03/28	4	74.80	5.5	74.95	75.10	-1.5	22,732	-0.01%
2022/03/25	6.1	75.10	6	75.02	75.00	0.1	22,702	0.00%
2022/03/24	100	75.40	0	0.00	75.50	100	22,799	0.44%
2022/03/23	0.5	75.90	10.5	76.04	75.90	-10.1	24,044	-0.04%
2022/03/22	1	73.80	8.1	73.88	74.30	-7.1	23,782	-0.03%
2022/03/21	4	74.23	0	0.00	74.30	4	23,744	0.02%
2022/03/18	3.3	74.98	1	74.70	74.30	2.3	23,722	0.01%
2022/03/17	0	0.00	41	74.60	74.80	-41	23,610	-0.17%
2022/03/16	4	72.88	2	72.80	73.10	2	23,482	0.01%
2022/03/15	2	72.25	18	72.39	72.70	-16	23,502	-0.07%
2022/03/14	14	73.21	10	73.50	72.70	4	23,667	0.02%
2022/03/11	10.2	73.10	9	73.16	72.70	1.2	23,716	0.01%
2022/03/10	11	73.07	4	73.40	73.80	7	23,731	0.03%
2022/03/09	18.8	71.93	29	71.88	71.70	-10.2	23,650	-0.04%
2022/03/08	21.5	70.49	6.7	70.21	70.60	14.8	23,509	0.06%
2022/03/07	49.6	72.08	103	72.00	71.70	-53.4	22,942	-0.23%	大賣/
2022/03/04	12.3	74.60	3	74.63	74.40	9.3	22,811	0.04%
2022/03/03	11	75.86	1.1	75.80	75.60	9.9	22,695	0.04%
2022/03/02	1.2	75.61	3	75.63	75.60	-1.8	23,078	-0.01%
2022/03/01	2	75.40	17	75.90	76.20	-15	22,997	-0.07%
2022/02/25	37.1	74.87	16	75.28	75.10	21.1	22,848	0.09%
2022/02/24	11.1	75.67	12.1	76.02	75.90	-0.9	22,426	0.00%
2022/02/23	1	76.40	19.6	76.55	76.50	-18.6	22,153	-0.08%
2022/02/22	9.1	76.41	12	76.52	76.50	-2.9	22,435	-0.01%
2022/02/21	3.2	77.35	9	77.29	77.60	-5.8	22,575	-0.03%
2022/02/18	10.1	77.89	7	77.86	77.80	3.1	23,102	0.01%
2022/02/17	0.1	78.20	5	78.04	78.20	-4.9	23,247	-0.02%
2022/02/16	3	77.07	7.3	77.49	77.80	-4.3	23,189	-0.02%
2022/02/15	17	77.21	5	77.12	76.60	12	23,115	0.05%
2022/02/14	36.1	76.21	5	76.26	76.10	31.1	23,054	0.13%
2022/02/11	49.1	76.94	0	0.00	77.30	49.1	23,073	0.21%
2022/02/10	45	76.97	0.1	77.50	77.40	44.9	23,110	0.19%
2022/02/09	9.1	76.56	8	76.90	77.10	1.1	23,163	0.00%
2022/02/08	1.1	76.97	2	76.90	76.80	-0.9	23,129	0.00%
2022/02/07	52.6	76.29	10.4	76.40	77.10	42.2	23,051	0.18%
2022/01/26	11.3	75.59	1	75.40	75.60	10.3	22,821	0.05%
2022/01/25	18.4	75.53	17	75.20	75.50	1.4	23,018	0.01%
2022/01/24	11.1	75.93	3.1	75.71	76.50	8.1	22,773	0.04%
2022/01/21	53.4	77.21	3	77.27	76.70	50.4	23,084	0.22%
2022/01/20	11.2	78.11	7	78.51	78.30	4.2	22,715	0.02%
2022/01/19	4.1	78.93	13	79.21	78.80	-8.9	22,644	-0.04%
2022/01/18	1.3	79.61	8	79.71	79.40	-6.7	22,617	-0.03%
2022/01/17	41.5	79.24	9	79.23	78.90	32.5	22,492	0.14%
2022/01/14	71.5	80.38	16.2	80.74	80.40	55.3	22,259	0.25%
2022/01/13	61	80.78	87	80.89	81.60	-26	21,985	-0.12%
2022/01/12	23.1	79.51	49.2	79.80	80.00	-26.1	21,365	-0.12%
2022/01/11	11	77.96	92.2	78.71	79.90	-81.2	20,931	-0.39%
2022/01/10	3	76.20	5.5	76.28	76.40	-2.5	19,839	-0.01%
2022/01/07	34	76.01	20	76.22	75.70	14	19,874	0.07%
2022/01/06	8.1	75.43	2	75.30	75.90	6.1	19,670	0.03%
2022/01/05	16	75.17	1	75.40	75.70	15	19,602	0.08%
2022/01/04	7	75.33	12	75.66	75.30	-5	19,658	-0.03%
2022/01/03	37.4	75.57	18.8	76.43	75.30	18.6	19,625	0.09%
2021/12/30	8	76.41	34	76.41	76.30	-26	19,745	-0.13%
2021/12/29	3	76.30	7	76.31	76.60	-4	19,899	-0.02%
2021/12/28	0	0.00	21	75.67	75.90	-21	19,971	-0.11%
2021/12/27	7	75.40	6.1	75.47	75.20	1	20,035	0.00%
2021/12/24	4	74.90	7	75.20	75.20	-3	20,450	-0.01%
2021/12/23	1	74.50	11	74.53	74.80	-10	20,499	-0.05%
2021/12/22	14	74.50	0	0.00	74.40	14	20,660	0.07%
2021/12/21	11	74.91	0	0.00	74.80	11	20,663	0.05%
2021/12/20	33.4	74.06	0	0.00	74.10	33.4	20,665	0.16%
2021/12/17	13	74.84	0.6	75.20	74.30	12.4	20,632	0.06%
2021/12/16	22	74.69	10	74.80	74.90	12	19,329	0.06%
2021/12/15	35.4	74.68	5	74.50	74.60	30.4	19,813	0.15%
2021/12/14	21.2	75.00	19	74.85	74.90	2.2	20,293	0.01%
2021/12/13	33.6	76.08	19	76.43	75.70	14.6	20,323	0.07%
2021/12/10	15.1	75.95	39	76.17	75.90	-23.9	20,383	-0.12%
2021/12/09	38.3	75.77	36	75.78	76.00	2.3	20,596	0.01%
2021/12/08	32.1	75.19	68.4	75.30	76.00	-36.3	21,110	-0.17%
2021/12/07	2.3	75.12	4	75.18	75.30	-1.7	20,922	-0.01%
2021/12/06	8.1	73.53	10	74.10	74.10	-1.9	20,895	-0.01%
2021/12/03	21.1	73.98	5.2	74.49	73.90	15.9	21,114	0.08%
2021/12/02	32.1	73.68	1	73.90	73.70	31.1	21,136	0.15%
2021/12/01	48	73.73	3	73.90	74.10	45	21,743	0.21%
2021/11/30	16.9	73.32	0	0.00	73.10	16.9	22,098	0.08%
2021/11/29	3.1	73.37	12	73.51	73.50	-9	21,815	-0.04%
2021/11/26	21.3	74.36	13	74.59	74.20	8.3	21,766	0.04%
2021/11/25	2.3	74.33	0	0.00	74.30	2.3	21,798	0.01%
2021/11/24	24	75.17	2	74.70	74.40	22	22,013	0.10%
2021/11/23	17.1	74.32	0.6	74.59	74.30	16.5	22,200	0.07%
2021/11/22	13.1	74.46	1.1	74.43	74.40	12	22,115	0.05%
2021/11/19	28.3	75.42	5	75.60	74.80	23.3	22,104	0.11%
2021/11/18	8	76.44	3.7	76.19	76.40	4.3	22,093	0.02%
2021/11/17	18	75.36	31.7	75.01	76.10	-13.7	22,097	-0.06%
2021/11/16	7	73.79	14	73.80	74.00	-7	21,727	-0.03%
2021/11/15	9	74.29	3.5	74.56	74.00	5.5	21,793	0.03%
2021/11/12	3.9	73.34	0	0.00	73.30	3.9	21,758	0.02%
2021/11/11	13	73.28	1	73.20	73.00	12	21,928	0.05%
2021/11/10	7.3	73.04	0	0.00	73.00	7.3	22,005	0.03%
2021/11/09	6.4	73.20	0	0.00	73.10	6.4	21,976	0.03%
2021/11/08	2.3	73.32	1	73.40	73.60	1.3	22,005	0.01%
2021/11/05	3.2	72.27	19	72.25	72.50	-15.8	22,472	-0.07%
2021/11/04	16.2	72.60	0	0.00	72.50	16.2	22,426	0.07%
2021/11/03	0.3	72.61	8.3	72.61	72.70	-7.9	22,518	-0.04%
2021/11/02	20.9	72.88	6	73.00	72.60	14.9	22,465	0.07%
2021/11/01	8.6	73.27	13.8	73.12	73.10	-5.2	22,134	-0.02%
2021/10/29	30.1	73.56	10	73.54	73.60	20.1	21,917	0.09%
2021/10/28	14	74.56	0	0.00	74.50	14	21,354	0.07%
2021/10/27	4.1	74.60	0	0.00	75.00	4.1	21,533	0.02%
2021/10/26	0.2	75.40	2	75.30	75.50	-1.8	21,825	-0.01%
2021/10/25	0	0.00	1	74.70	74.80	-1	21,970	0.00%
2021/10/22	10.1	74.29	2	74.20	74.10	8.1	22,412	0.04%
2021/10/21	38	74.88	0	0.00	74.80	38	22,994	0.17%
2021/10/20	0.1	74.50	0	0.00	74.30	0.1	23,928	0.00%
2021/10/19	3.1	75.29	2	74.90	74.80	1.1	24,513	0.00%
2021/10/18	1	75.50	1.1	75.51	75.10	-0.1	25,018	0.00%
2021/10/15	1	75.00	1	75.00	75.10	0	25,417	0.00%
2021/10/14	11.2	74.86	0	0.00	74.40	11.2	25,773	0.04%
2021/10/13	0.1	74.80	7	74.40	74.50	-6.9	26,599	-0.03%
2021/10/12	6.2	73.83	1	74.30	74.80	5.2	27,409	0.02%
2021/10/08	2.1	75.16	0	0.00	75.30	2.1	27,716	0.01%
2021/10/07	6	75.87	6	75.93	75.50	0	28,192	0.00%
2021/10/06	18	74.44	1	75.00	74.70	17	28,474	0.06%
2021/10/05	14.5	73.76	4	73.35	73.80	10.5	29,237	0.04%
2021/10/04	11.1	74.31	54	74.75	74.40	-43	29,236	-0.15%
2021/10/01	22.2	75.44	18	74.91	75.40	4.2	29,267	0.01%
2021/09/30	15.3	76.85	0	0.00	76.70	15.3	28,911	0.05%
2021/09/29	8.2	76.75	0	0.00	76.70	8.2	28,935	0.03%
2021/09/28	14	77.26	2	77.45	77.50	12	28,835	0.04%
2021/09/27	3.3	77.59	2	78.05	77.70	1.3	28,897	0.00%
2021/09/24	19	77.63	6	77.87	77.50	13	28,910	0.04%
2021/09/23	2.1	77.51	16.2	77.49	77.40	-14.1	29,021	-0.05%
2021/09/22	68.2	76.93	47	76.88	77.10	21.2	29,044	0.07%
2021/09/17	29.1	79.59	8	79.58	78.80	21.1	28,590	0.07%
2021/09/16	61	81.46	48	80.70	80.70	13	28,189	0.05%
2021/09/15	17	81.10	17	81.35	81.40	0	28,051	0.00%
2021/09/14	60.2	81.42	67	80.90	80.80	-6.8	27,943	-0.02%
2021/09/13	60	79.43	83	80.61	81.40	-23	27,843	-0.08%
2021/09/10	51	77.55	40	77.61	77.60	11	27,755	0.04%
2021/09/09	23	76.57	53	76.62	77.40	-30	28,035	-0.11%
2021/09/08	35.1	77.47	26	76.89	77.40	9.1	27,917	0.03%
2021/09/07	21.2	77.67	1	78.10	78.10	20.2	27,716	0.07%
2021/09/06	63.3	77.74	34.1	77.55	77.20	29.2	27,656	0.11%
2021/09/03	33.1	84.59	15	84.54	84.80	18.1	27,059	0.07%
2021/09/02	11.1	82.84	22.1	82.93	82.70	-11.1	26,702	-0.04%
2021/09/01	74	85.05	30	84.13	84.20	44	26,371	0.17%
2021/08/31	8	83.88	14	83.96	85.00	-6	26,181	-0.02%
2021/08/30	9	83.61	9.4	84.29	84.80	-0.4	25,889	0.00%
2021/08/27	3	82.83	7.1	82.98	83.50	-4.1	25,694	-0.02%
2021/08/26	3	80.47	2.4	81.03	81.30	0.6	25,664	0.00%
2021/08/24	0	0.00	7	80.00	80.40	-7	25,725	-0.03%
2021/08/23	35	78.58	7	78.84	79.00	28	25,584	0.11%
2021/08/20	2	76.30	1	76.60	76.50	1	25,472	0.00%
2021/08/19	2.1	77.18	11	76.90	77.00	-8.9	26,040	-0.03%
2021/08/18	1	77.20	2	77.85	78.00	-1	25,902	0.00%
2021/08/17	11	77.47	5.5	77.78	78.20	5.5	26,016	0.02%
2021/08/16	5.2	76.33	2	76.80	76.50	3.2	25,957	0.01%
2021/08/13	2	78.15	5	78.06	78.10	-3	26,571	-0.01%
2021/08/12	3	78.60	1	78.80	78.80	2	26,794	0.01%
2021/08/11	9.5	78.75	25.2	78.79	79.20	-15.7	27,129	-0.06%
2021/08/10	0	0.00	13	76.22	76.00	-13	27,455	-0.05%
2021/08/09	0.1	75.50	2	75.75	76.10	-1.9	28,302	-0.01%
2021/08/06	2	76.30	0	0.00	76.00	2	28,733	0.01%
2021/08/05	1.1	76.21	36	76.09	76.30	-34.9	29,698	-0.12%
2021/08/04	2	76.65	2	76.40	76.30	0	31,868	0.00%
2021/08/03	4.3	75.97	1	76.20	76.40	3.3	33,264	0.01%
2021/08/02	12	75.02	0.1	76.60	76.50	11.9	34,382	0.03%
2021/07/30	10.1	74.74	2	75.00	75.00	8.1	34,549	0.02%
2021/07/29	12	75.78	5	75.70	75.80	7	34,671	0.02%
2021/07/28	14	74.94	4	75.28	75.60	10	35,189	0.03%
2021/07/27	9.1	76.58	6	76.80	76.40	3.1	35,754	0.01%
2021/07/26	41.1	79.98	2	80.50	78.50	39.1	36,651	0.11%
2021/07/23	31	84.31	32.4	84.48	85.00	-1.4	35,783	0.00%
2021/07/22	9	83.37	35	83.43	84.10	-26	35,413	-0.07%
2021/07/21	12	81.76	25	81.54	81.80	-13	35,067	-0.04%
2021/07/20	21.5	81.49	17	81.47	81.50	4.5	35,157	0.01%
2021/07/19	28	83.61	3	83.57	83.00	25	34,832	0.07%
2021/07/16	7.4	81.45	37	81.67	82.90	-29.6	34,503	-0.09%
2021/07/15	25	79.37	15	79.67	79.50	10	33,951	0.03%
2021/07/14	9.2	77.46	9	78.09	78.10	0.2	33,901	0.00%
2021/07/13	4	76.65	3	76.60	76.20	1	33,916	0.00%
2021/07/12	7	76.76	19	77.66	76.10	-12	33,786	-0.04%
2021/07/09	10	73.90	3	74.27	74.20	7	33,694	0.02%
2021/07/08	12	74.38	5.3	74.84	74.80	6.7	33,692	0.02%
2021/07/07	2	73.60	1	73.80	74.00	1	33,896	0.00%
2021/07/06	7	73.93	4	73.98	73.70	3	34,220	0.01%
2021/07/05	1	73.50	4	73.63	73.90	-3	34,315	-0.01%
2021/07/02	6	73.10	7	73.43	72.90	-1	34,431	0.00%
2021/07/01	3	73.50	4	73.60	73.40	-1	34,570	0.00%
2021/06/30	0	0.00	0.9	73.70	73.90	-0.9	34,764	0.00%
2021/06/29	7	72.59	0	0.00	72.60	7	35,045	0.02%
2021/06/28	2	73.20	2	73.30	73.20	0	35,424	0.00%
2021/06/25	4	73.10	3	73.20	72.90	1	35,800	0.00%
2021/06/23	2	70.85	3	71.37	71.80	-1	36,140	0.00%
2021/06/22	6	70.50	2	70.90	70.70	4	36,335	0.01%
2021/06/21	11	69.91	1	70.00	70.00	10	36,352	0.03%
2021/06/18	11	71.59	4	71.60	71.30	7	36,089	0.02%
2021/06/17	3	72.17	3	72.10	72.30	0	35,879	0.00%
2021/06/16	3	72.57	3	72.57	72.60	0	36,428	0.00%
2021/06/15	3	73.23	3	73.20	73.00	0	36,476	0.00%
2021/06/11	3	73.93	2	74.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	3	73.60	73.80	-3	36,729	-0.01%
2021/06/09	1	72.91	0	0.00	72.90	1	37,125	0.00%
2021/06/08	0	0.00	1	73.60	73.70	-1	37,549	0.00%
2021/06/07	3	72.63	1	73.40	73.20	2	38,854	0.01%
2021/06/04	3	72.70	0	0.00	72.90	3	39,203	0.01%
2021/06/03	2	73.50	1	73.50	73.60	1	39,914	0.00%
2021/06/02	2.1	73.93	7	74.14	74.50	-4.9	40,087	-0.01%
2021/06/01	0	0.00	3	72.47	73.00	-3	39,920	-0.01%
2021/05/31	1	72.40	2	72.35	72.30	-1	40,115	0.00%
2021/05/28	13	72.00	20	71.67	72.00	-7	40,194	-0.02%
2021/05/27	3.3	70.66	0	0.00	71.60	3.3	40,267	0.01%
2021/05/26	3	71.37	8	71.53	71.60	-5	40,456	-0.01%
2021/05/25	12	71.81	13	72.06	71.90	-1	41,177	0.00%
2021/05/24	4	71.10	1	71.50	72.00	3	41,309	0.01%
2021/05/21	25	72.55	33	72.55	72.00	-8	41,400	-0.02%
2021/05/20	14.3	69.79	24	69.92	70.20	-9.7	40,820	-0.02%
2021/05/19	36.1	71.23	14	71.41	70.60	22.1	40,702	0.05%
2021/05/18	10	70.16	47	70.61	71.40	-37	40,660	-0.09%
2021/05/17	32.4	67.25	54	66.19	65.60	-21.6	40,601	-0.05%
2021/05/14	24.5	69.64	27	69.72	69.60	-2.5	39,774	-0.01%
2021/05/13	38.3	69.66	22	68.64	68.60	16.3	39,246	0.04%
2021/05/12	55.1	69.09	21	68.85	70.00	34.1	38,421	0.09%
2021/05/11	85.6	77.06	12	77.15	74.80	73.6	36,694	0.20%
2021/05/10	23.3	76.02	26.9	75.50	76.60	-3.6	35,260	-0.01%
2021/05/07	1	69.90	16	70.51	70.80	-15	34,384	-0.04%
2021/05/06	32	69.86	3	70.47	69.60	29	34,193	0.08%
2021/05/05	28.3	68.11	29	69.41	69.50	-0.7	33,736	0.00%
2021/05/04	13	67.64	12	66.70	67.40	1	33,156	0.00%
2021/05/03	16.5	70.12	134	69.91	68.80	-117.5	32,463	-0.36%	大賣/鉅額交易
2021/04/29	5	64.36	2	64.30	64.20	3	31,048	0.01%
2021/04/28	2	64.80	1	64.80	65.10	1	30,854	0.00%
2021/04/27	0	0.00	19	64.32	64.90	-19	30,724	-0.06%
2021/04/26	34	62.72	63.3	63.94	64.10	-29.3	30,536	-0.10%
2021/04/23	1	61.40	3	61.07	61.30	-2	30,234	-0.01%
2021/04/22	14	61.40	17	61.22	61.10	-3	30,326	-0.01%
2021/04/21	6	61.10	11	61.00	61.40	-5	30,017	-0.02%
2021/04/20	4	61.50	1	61.60	61.80	3	30,043	0.01%
2021/04/19	1	61.30	15.5	60.58	61.80	-14.5	30,178	-0.05%
2021/04/16	2	59.35	2	59.80	60.00	0	30,110	0.00%
2021/04/15	4.2	58.23	28	58.56	60.00	-23.8	30,284	-0.08%
2021/04/14	9.3	56.96	36	57.58	57.10	-26.7	29,598	-0.09%
2021/04/13	39.2	58.23	3	57.80	57.80	36.2	29,559	0.12%
2021/04/12	42	57.55	25	57.88	58.00	17	29,197	0.06%
2021/04/09	3	56.40	10	56.50	56.40	-7	28,971	-0.02%
2021/04/08	2	56.95	0.1	57.20	56.90	1.9	28,985	0.01%
2021/04/07	3	57.13	5	57.06	57.50	-2	29,180	-0.01%
2021/04/06	1	57.40	3.2	57.35	57.30	-2.2	28,913	-0.01%
2021/04/01	28.2	57.54	7	57.66	57.80	21.2	28,624	0.07%
2021/03/31	4	57.58	2	56.90	56.80	2	28,086	0.01%
2021/03/30	2.1	55.80	6	56.75	56.80	-3.9	27,757	-0.01%
2021/03/29	0	0.00	43	55.82	55.90	-43	27,361	-0.16%
2021/03/26	11	55.44	1.1	55.78	55.50	9.9	27,328	0.04%
2021/03/25	33	54.85	21	55.29	55.30	12	27,357	0.04%
2021/03/24	4	54.48	6	54.37	54.40	-2	27,212	-0.01%
2021/03/23	9	54.58	4	54.65	54.50	5	27,030	0.02%
2021/03/22	2	53.70	5	54.00	53.90	-3	26,920	-0.01%
2021/03/19	17	53.79	1	53.40	53.70	16	27,234	0.06%
2021/03/18	14	54.47	1	54.40	54.40	13	26,995	0.05%
2021/03/17	5	54.64	1	54.40	54.50	4	27,457	0.01%
2021/03/16	3	55.40	32	55.30	55.40	-29	27,420	-0.11%
2021/03/15	18	55.70	4	56.03	55.50	14	27,388	0.05%
2021/03/12	3	54.90	5	54.92	54.90	-2	27,099	-0.01%
2021/03/11	34	55.90	14	56.21	55.40	20	26,922	0.07%
2021/03/10	5	53.52	15	53.55	54.00	-10	25,773	-0.04%
2021/03/09	85	53.25	56	53.70	53.70	29	25,454	0.11%
2021/03/08	23	52.50	28	52.31	52.10	-5	24,877	-0.02%
2021/03/05	2	50.25	1	50.60	50.80	1	24,534	0.00%
2021/03/04	3	50.50	2	50.85	50.60	1	25,238	0.00%
2021/03/03	21	50.72	4	50.90	51.00	17	25,089	0.07%
2021/03/02	3.1	51.07	53	50.11	50.10	-49.9	24,982	-0.20%
2021/02/26	38	51.08	26.1	51.40	49.90	11.9	24,694	0.05%
2021/02/25	42	51.55	13	51.77	51.70	29	23,847	0.12%
2021/02/24	13	49.94	17.3	50.01	50.00	-4.3	23,128	-0.02%
2021/02/23	0.1	49.75	9	49.71	49.75	-8.9	22,937	-0.04%
2021/02/22	3	49.28	2	49.15	48.95	1	22,702	0.00%
2021/02/19	7	49.01	1	49.20	49.10	6	22,644	0.03%
2021/02/18	21	49.37	11	49.38	49.20	10	22,724	0.04%
2021/02/17	108	48.25	11	48.86	48.90	97	22,516	0.43%	大買/
2021/02/05	2	47.38	10	46.90	46.90	-8	21,815	-0.04%
2021/02/04	1	47.00	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0	0.00	17.2	47.38	47.60	-17.2	22,835	-0.08%
2021/02/02	2	45.95	5	47.13	47.25	-3	22,979	-0.01%
2021/02/01	5	45.95	0	0.00	45.95	5	22,665	0.02%
2021/01/29	5	45.60	8.8	45.70	45.55	-3.8	22,644	-0.02%
2021/01/28	5	46.28	0	0.00	46.20	5	22,410	0.02%
2021/01/27	21	46.87	0	0.00	46.80	21	22,191	0.09%
2021/01/26	1	46.85	0	0.00	46.50	1	22,119	0.00%
2021/01/25	20	47.60	2	47.30	47.40	18	21,928	0.08%
2021/01/22	0	0.00	20	46.30	46.25	-20	21,726	-0.09%
2021/01/21	6	46.33	3	46.47	46.20	3	21,634	0.01%
2021/01/20	1	46.20	10	46.80	46.20	-9	21,583	-0.04%
2021/01/19	1	46.75	145	47.30	47.25	-144	21,378	-0.67%	大賣/鉅額交易
2021/01/18	135	46.54	196	46.67	46.95	-61	21,305	-0.29%	大買/大賣/
2021/01/15	4	47.73	52	47.68	47.60	-48	21,046	-0.23%
2021/01/14	6	48.34	10	48.40	48.45	-4	20,910	-0.02%
2021/01/13	13	48.10	3	48.15	48.30	10	20,703	0.05%
2021/01/12	16	47.86	47	47.80	47.75	-31	20,349	-0.15%
2021/01/11	12	47.44	28	47.73	47.40	-16	19,832	-0.08%
2021/01/08	13	46.97	16.2	46.81	47.45	-3.2	19,420	-0.02%
2021/01/07	1	46.20	2	46.25	46.20	-1	18,928	-0.01%
2021/01/06	41	45.88	0	0.00	45.60	41	18,827	0.22%
2021/01/05	15	45.99	10.1	46.30	46.35	4.9	18,643	0.03%
2021/01/04	3	46.27	0	0.00	46.25	3	18,599	0.02%
2020/12/31	6	46.56	3	46.43	46.75	3	18,506	0.02%
2020/12/30	8	46.41	4	46.85	46.90	4	18,315	0.02%
2020/12/29	0	0.00	1	45.60	45.50	-1	17,978	-0.01%
2020/12/24	0	0.00	1	45.45	45.55	-1	18,141	-0.01%
2020/12/23	2	44.70	2	44.63	44.80	0	17,948	0.00%
2020/12/22	1	45.15	0	0.00	44.90	1	17,960	0.01%
2020/12/21	9	45.39	1	45.40	45.50	8	18,211	0.04%
2020/12/18	1	46.30	0	0.00	46.00	1	18,064	0.01%
2020/12/16	70	46.27	3	46.25	46.35	67	18,050	0.37%
2020/12/15	9	45.97	0	0.00	45.85	9	18,040	0.05%
2020/12/14	0	0.00	7	47.21	47.30	-7	17,640	-0.04%
2020/12/11	10	47.11	32	46.91	47.20	-22	17,326	-0.13%
2020/12/10	2	45.75	6	45.68	45.65	-4	16,697	-0.02%
2020/12/09	0	0.00	5.5	45.00	45.10	-5.5	16,532	-0.03%
2020/12/08	0	0.00	7	45.03	45.40	-7	16,584	-0.04%
2020/12/04	0	0.00	22	44.98	45.15	-22	16,320	-0.13%
2020/12/03	100	44.75	0	0.00	44.45	100	16,105	0.62%
2020/12/02	107	44.59	0	0.00	44.55	107	15,890	0.67%	大買/鉅額交易
2020/12/01	20	44.65	21	44.80	44.80	-1	15,675	-0.01%
2020/11/30	26	45.19	5	45.40	44.30	21	15,570	0.13%
2020/11/27	20	45.35	26	45.63	45.65	-6	14,834	-0.04%
2020/11/26	10	45.50	24	45.53	45.60	-14	14,746	-0.09%
2020/11/25	1	45.35	1	45.35	45.15	0	14,672	0.00%
2020/11/24	35	45.24	0	0.00	44.95	35	14,637	0.24%
2020/11/23	4	45.36	44.1	45.36	45.50	-40.1	14,581	-0.28%
2020/11/20	16	44.83	12	44.60	44.90	4	14,590	0.03%
2020/11/19	4	45.35	2	45.28	45.25	2	14,975	0.01%
2020/11/18	20	45.52	0	0.00	45.50	20	14,881	0.13%
2020/11/17	2	45.58	2	45.55	45.55	0	14,877	0.00%
2020/11/16	31	45.79	8	45.63	45.55	23	14,813	0.16%
2020/11/13	3	45.32	7	45.36	45.30	-4	14,784	-0.03%
2020/11/12	17	44.96	17	45.18	45.20	0	14,647	0.00%
2020/11/11	13	44.94	28	45.00	45.55	-15	14,376	-0.10%
2020/11/10	2	43.40	9	43.40	43.60	-7	13,554	-0.05%
2020/11/09	20	42.85	6	42.73	42.70	14	13,328	0.11%
2020/11/03	3	41.50	1	41.50	41.60	2	13,592	0.01%
2020/10/30	13	40.57	0	0.00	40.70	13	13,672	0.10%
2020/10/29	4	40.76	0	0.00	40.75	4	13,549	0.03%
2020/10/28	1	41.15	0	0.00	41.35	1	13,517	0.01%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/21	0	0.00	1	41.45	41.40	-1	13,621	-0.01%
2020/10/16	0	0.00	1	41.40	41.35	-1	13,717	-0.01%
2020/10/15	3	41.48	0	0.00	41.30	3	13,830	0.02%
2020/10/14	1	41.75	0	0.00	41.80	1	13,725	0.01%
2020/10/13	45	41.56	0	0.00	41.45	45	13,582	0.33%
2020/10/12	2	41.30	6	41.30	41.45	-4	13,601	-0.03%
2020/10/08	4	41.10	1	41.15	41.05	3	13,607	0.02%
2020/10/06	7	41.50	1	41.50	41.50	6	13,534	0.04%
2020/10/05	1	41.40	0	0.00	41.20	1	13,460	0.01%
2020/09/30	1	41.80	2	41.80	41.90	-1	13,544	-0.01%
2020/09/28	0	0.00	1	41.20	41.30	-1	13,654	-0.01%
2020/09/25	2	40.90	1	40.85	40.80	1	13,727	0.01%
2020/09/24	6	40.68	2	40.60	40.60	4	13,700	0.03%
2020/09/23	0	0.00	2	41.50	41.75	-2	13,275	-0.02%
2020/09/22	12	42.08	0	0.00	41.90	12	13,140	0.09%
2020/09/21	0	0.00	1	42.50	42.40	-1	13,295	-0.01%
2020/09/17	0	0.00	1	43.25	43.25	-1	13,119	-0.01%
2020/09/16	1	43.65	3	43.72	43.75	-2	13,096	-0.02%
2020/09/14	2	43.70	2	43.55	43.65	0	13,087	0.00%
2020/09/11	0	0.00	10	43.43	43.45	-10	13,010	-0.08%
2020/09/10	0	0.00	6	43.03	43.05	-6	12,965	-0.05%
2020/09/09	23	41.98	0	0.00	42.25	23	12,854	0.18%
2020/09/08	1	42.50	1	42.45	42.50	0	12,825	0.00%
2020/09/07	1	42.40	1	42.40	42.45	0	12,905	0.00%
2020/09/04	0	0.00	1	42.40	42.45	-1	13,169	-0.01%
2020/09/03	0	0.00	3	42.63	42.75	-3	13,311	-0.02%
2020/09/02	3	42.17	1	42.10	42.20	2	13,346	0.01%
2020/09/01	0	0.00	6	42.53	42.80	-6	13,346	-0.04%
2020/08/31	1	43.00	8.9	43.01	42.80	-7.9	13,272	-0.06%
2020/08/28	0	0.00	8	43.27	43.30	-8	13,213	-0.06%
2020/08/27	1	43.35	4	43.03	43.10	-3	13,266	-0.02%
2020/08/26	13	43.25	4	43.15	43.40	9	13,235	0.07%
2020/08/25	1	41.95	3	43.18	43.40	-2	13,156	-0.02%
2020/08/21	1	41.45	0	0.00	41.80	1	12,897	0.01%
2020/08/20	3	41.62	0	0.00	41.40	3	12,766	0.02%
2020/08/19	2	43.15	1	43.20	42.75	1	12,709	0.01%
2020/08/18	6	42.55	0	0.00	42.55	6	12,493	0.05%
2020/08/17	0	0.00	2	42.48	42.50	-2	12,560	-0.02%
2020/08/14	10	41.70	11	41.93	41.85	-1	12,580	-0.01%
2020/08/13	9	41.89	16	41.85	42.00	-7	12,658	-0.06%
2020/08/12	3	41.83	0	0.00	41.85	3	12,773	0.02%
2020/08/11	2	41.95	0	0.00	41.75	2	12,660	0.02%
2020/08/10	5	41.70	3	41.70	41.75	2	12,546	0.02%
2020/08/07	0	0.00	1	41.30	41.15	-1	12,544	-0.01%
2020/08/06	1	41.45	1	41.80	41.55	0	12,531	0.00%
2020/08/04	3	41.38	0	0.00	41.30	3	12,604	0.02%
2020/08/03	1	41.20	0	0.00	41.25	1	12,627	0.01%
2020/07/31	7	41.82	0	0.00	41.75	7	12,603	0.06%
2020/07/30	2.2	41.92	0	0.00	42.20	2.2	12,463	0.02%
2020/07/28	1	41.55	0	0.00	41.70	1	12,617	0.01%
2020/07/27	0	0.00	0.1	41.80	41.80	-0.1	12,746	0.00%
2020/07/24	4	42.19	0	0.00	42.00	4	12,880	0.03%
2020/07/22	0	0.00	3	43.00	43.10	-3	12,889	-0.02%
2020/07/21	6	42.76	0	0.00	42.50	6	12,846	0.05%
2020/07/20	3	42.67	2	42.55	42.65	1	12,732	0.01%
2020/07/16	1	42.80	0	0.00	42.85	1	13,060	0.01%
2020/07/15	0	0.00	2	43.00	42.80	-2	13,046	-0.02%
2020/07/14	1	42.90	2	42.95	42.70	-1	13,170	-0.01%
2020/07/13	0	0.00	3	43.02	43.00	-3	13,365	-0.02%
2020/07/10	0	0.00	1	42.45	42.40	-1	13,490	-0.01%
2020/07/09	3	43.02	6	43.67	42.80	-3	13,702	-0.02%
2020/07/07	0	0.00	3	43.42	43.30	-3	13,722	-0.02%
2020/07/03	0	0.00	1	42.70	42.80	-1	13,867	-0.01%
2020/07/02	1	42.25	0	0.00	42.10	1	14,007	0.01%
2020/07/01	0	0.00	3	42.15	42.30	-3	14,311	-0.02%
2020/06/30	2	43.93	0	0.00	43.90	2	14,307	0.01%
2020/06/29	6	43.72	0	0.00	43.80	6	14,241	0.04%
2020/06/23	1	43.85	9	43.81	44.00	-8	14,476	-0.06%
2020/06/22	1	43.55	17	43.56	43.60	-16	14,552	-0.11%
2020/06/19	1	43.80	3	43.80	43.60	-2	14,773	-0.01%
2020/06/18	6	43.77	0	0.00	43.85	6	14,934	0.04%
2020/06/17	0	0.00	17	44.16	44.30	-17	15,019	-0.11%
2020/06/16	0	0.00	14	43.97	44.10	-14	15,493	-0.09%
2020/06/15	7	43.34	0	0.00	43.10	7	16,095	0.04%
2020/06/12	5	43.08	13	42.87	43.25	-8	16,407	-0.05%
2020/06/11	1	43.80	7	44.57	43.60	-6	16,848	-0.04%
2020/06/10	10	44.60	9	44.43	44.60	1	17,044	0.01%
2020/06/09	0	0.00	430	44.07	44.00	-430	17,833	-2.41%	大賣/鉅額交易
2020/06/08	1	43.90	4	43.75	43.85	-3	18,181	-0.02%
2020/06/04	0	0.00	1	43.50	43.55	-1	18,566	-0.01%
2020/06/03	3	43.60	0	0.00	43.55	3	18,973	0.02%
2020/06/02	0	0.00	201	42.90	42.95	-201	18,957	-1.06%	大賣/鉅額交易
2020/06/01	2	42.55	51	42.85	42.50	-49	18,967	-0.26%
2020/05/28	1	41.75	5	42.10	42.05	-4	18,742	-0.02%
2020/05/25	1	41.75	0	0.00	41.70	1	18,867	0.01%
2020/05/22	0	0.00	3	42.15	41.70	-3	18,881	-0.02%
2020/05/21	0	0.00	2	42.15	42.70	-2	18,910	-0.01%
2020/05/19	20	42.05	1	42.05	42.00	19	18,690	0.10%
2020/05/18	2	41.20	0	0.00	41.20	2	18,448	0.01%
2020/05/13	0	0.00	2	41.05	40.95	-2	18,156	-0.01%
2020/05/12	8	40.97	9	41.18	41.20	-1	18,167	-0.01%
2020/05/11	0	0.00	11	41.38	41.20	-11	18,225	-0.06%
2020/05/08	0	0.00	1	41.05	40.65	-1	18,241	-0.01%
2020/05/07	0	0.00	5	40.50	40.50	-5	18,279	-0.03%
2020/05/06	3	40.30	0	0.00	40.55	3	18,315	0.02%
2020/05/05	10	40.71	0	0.00	40.65	10	18,380	0.05%
2020/05/04	6	40.67	3	40.82	40.75	3	18,411	0.02%
2020/04/30	0	0.00	7	41.94	42.30	-7	18,225	-0.04%
2020/04/29	0	0.00	12	41.18	41.05	-12	18,188	-0.07%
2020/04/28	10	40.18	3	40.30	40.30	7	18,182	0.04%
2020/04/27	1	39.80	12	40.03	40.10	-11	18,723	-0.06%
2020/04/24	1	39.20	0	0.00	39.20	1	18,683	0.01%
2020/04/23	0	0.00	2	40.10	39.60	-2	18,723	-0.01%
2020/04/22	0.2	39.55	0	0.00	39.45	0.2	18,721	0.00%
2020/04/21	20	39.13	2	39.80	39.00	18	18,670	0.10%
2020/04/20	4	40.38	1	40.30	40.10	3	18,566	0.02%
2020/04/17	0	0.00	9	41.13	40.60	-9	18,610	-0.05%
2020/04/16	3	40.27	0	0.00	40.20	3	18,482	0.02%
2020/04/15	1	40.75	0	0.00	41.05	1	18,295	0.01%
2020/04/14	1	39.65	0	0.00	40.65	1	18,190	0.01%
2020/04/13	0	0.00	1	39.65	39.50	-1	18,003	-0.01%
2020/04/10	0	0.00	3	39.08	39.20	-3	17,881	-0.02%
2020/04/07	1	37.20	0	0.00	37.25	1	17,403	0.01%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	3	37.68	1	37.75	37.55	2	16,767	0.01%
2020/03/30	0	0.00	1	37.50	37.90	-1	16,494	-0.01%
2020/03/27	2	38.00	42	38.40	38.30	-40	16,359	-0.24%
2020/03/26	30	37.30	0	0.00	37.30	30	16,114	0.19%
2020/03/25	29	37.22	0	0.00	37.10	29	16,112	0.18%
2020/03/24	1	36.25	9	36.59	36.25	-8	15,922	-0.05%
2020/03/23	15	35.70	5	35.85	36.00	10	15,817	0.06%
2020/03/20	1	36.30	250	36.03	37.50	-249	15,842	-1.57%	大賣/鉅額交易
2020/03/19	37	35.40	8	35.73	34.85	29	15,428	0.19%
2020/03/18	37	37.12	0	0.00	36.85	37	15,332	0.24%
2020/03/17	2	37.35	13	37.75	37.35	-11	15,127	-0.07%
2020/03/16	11.5	38.72	20	39.75	38.05	-8.5	14,810	-0.06%
2020/03/13	31	38.18	66	38.03	39.65	-35	14,425	-0.24%
2020/03/12	132	40.57	4	40.75	40.50	128	13,472	0.95%	大買/鉅額交易
2020/03/11	3	42.57	6	42.45	42.15	-3	13,056	-0.02%
2020/03/10	13	42.67	10	42.65	42.35	3	13,022	0.02%
2020/03/09	539	42.43	0	0.00	42.35	539	12,848	4.20%	大買/鉅額交易
2020/03/06	0	0.00	30	44.30	44.20	-30	12,372	-0.24%
2020/03/05	0	0.00	9	44.99	45.15	-9	12,347	-0.07%
2020/03/04	2	44.30	0	0.00	44.45	2	12,451	0.02%
2020/03/03	0	0.00	1	44.15	44.15	-1	12,548	-0.01%
2020/03/02	24	43.88	4	43.83	43.95	20	12,678	0.16%
2020/02/27	23	44.38	0	0.00	44.45	23	13,147	0.17%
2020/02/26	3	44.62	0	0.00	44.70	3	13,411	0.02%
2020/02/25	1	44.70	5	44.85	44.95	-4	13,301	-0.03%
2020/02/24	9	45.05	2	44.90	45.00	7	13,338	0.05%
2020/02/21	1.2	45.71	0	0.00	45.70	1.2	13,244	0.01%
2020/02/19	0	0.00	1	46.35	46.35	-1	13,295	-0.01%
2020/02/18	0	0.00	3	46.00	46.00	-3	13,310	-0.02%
2020/02/17	4	45.69	0	0.00	45.95	4	13,316	0.03%
2020/02/13	4	45.99	0	0.00	46.05	4	13,428	0.03%
2020/02/12	0	0.00	12	46.44	46.35	-12	13,455	-0.09%
2020/02/07	2	45.40	0	0.00	45.40	2	14,026	0.01%
2020/02/06	0	0.00	1	45.80	46.00	-1	14,017	-0.01%
2020/02/05	1.2	44.75	0	0.00	45.40	1.2	13,961	0.01%
2020/02/03	1	44.20	6	44.30	44.15	-5	13,979	-0.04%
2020/01/31	2	44.98	8	45.14	45.05	-6	13,806	-0.04%
2020/01/30	13	45.24	0	0.00	45.00	13	13,719	0.09%
2020/01/20	5	47.10	0	0.00	47.10	5	13,126	0.04%
2020/01/17	1	46.95	2	47.15	47.15	-1	13,064	-0.01%
2020/01/15	2	46.95	3	46.80	46.80	-1	12,907	-0.01%
2020/01/14	3	46.95	0	0.00	47.00	3	12,838	0.02%
2020/01/13	0	0.00	1	46.90	46.80	-1	12,734	-0.01%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	3	45.83	1	45.80	45.80	2	12,623	0.02%
2020/01/07	2	46.28	2	46.20	46.30	0	12,548	0.00%
2020/01/03	0	0.00	2	46.75	46.75	-2	12,558	-0.02%
2020/01/02	0	0.00	4	46.48	46.45	-4	12,533	-0.03%
2019/12/31	12.2	46.51	8	46.60	46.40	4.2	12,504	0.03%
2019/12/30	2	46.65	0	0.00	46.70	2	12,500	0.02%
2019/12/25	3	46.40	1	46.45	46.45	2	12,509	0.02%
2019/12/24	10	46.50	0	0.00	46.50	10	12,542	0.08%
2019/12/23	1	46.40	0	0.00	46.65	1	12,613	0.01%
2019/12/20	2	46.63	1	46.80	46.75	1	12,650	0.01%
2019/12/19	5	46.75	0	0.00	46.75	5	12,514	0.04%
2019/12/18	1	46.80	0	0.00	46.75	1	12,459	0.01%
2019/12/17	4	46.34	0	0.00	46.50	4	12,454	0.03%
2019/12/16	9	46.70	3	46.80	46.60	6	12,268	0.05%
2019/12/13	1	47.10	31	46.83	47.15	-30	12,136	-0.25%
2019/12/12	0	0.00	2	46.13	46.05	-2	11,685	-0.02%
2019/12/11	0	0.00	10	46.04	45.95	-10	11,598	-0.09%
2019/12/09	0	0.00	11	45.27	45.45	-11	11,404	-0.10%
2019/12/05	0	0.00	3	45.45	45.50	-3	11,663	-0.03%
2019/12/04	8	44.66	0	0.00	44.80	8	11,452	0.07%
2019/12/03	1	44.90	0	0.00	44.90	1	11,512	0.01%
2019/12/02	10	44.75	0	0.00	44.80	10	11,513	0.09%
2019/11/29	4	44.86	3	44.90	44.80	1	11,431	0.01%
2019/11/28	1	45.35	3	45.53	45.40	-2	11,208	-0.02%
2019/11/27	3	45.85	2	45.85	45.85	1	11,107	0.01%
2019/11/26	3	46.15	0	0.00	46.00	3	10,945	0.03%
2019/11/25	0	0.00	33	46.07	46.10	-33	10,286	-0.32%
2019/11/21	4	45.03	1	45.00	45.05	3	10,041	0.03%
2019/11/19	1.1	45.36	3	45.40	45.55	-1.9	9,880	-0.02%
2019/11/18	0	0.00	1	45.30	45.60	-1	9,831	-0.01%
2019/11/15	0	0.00	1	45.40	45.30	-1	9,898	-0.01%
2019/11/14	0	0.00	3	45.30	45.10	-3	9,986	-0.03%
2019/11/13	2	45.25	0	0.00	45.30	2	10,209	0.02%
2019/11/12	2	45.50	0	0.00	45.55	2	10,259	0.02%
2019/11/11	1	45.10	0	0.00	45.20	1	10,222	0.01%
2019/11/08	1	45.55	2	45.43	45.60	-1	10,236	-0.01%
2019/11/07	2	46.00	4	46.05	45.50	-2	10,148	-0.02%
2019/11/06	4	45.80	9	45.78	45.85	-5	9,873	-0.05%
2019/11/04	1	44.75	1	44.70	44.95	0	9,414	0.00%
2019/11/01	2	44.40	0	0.00	44.55	2	9,445	0.02%
2019/10/31	10.2	45.09	22	45.08	44.55	-11.8	9,553	-0.12%
2019/10/30	0	0.00	10	45.15	45.45	-10	9,452	-0.11%
2019/10/29	0	0.00	11	45.27	45.45	-11	9,564	-0.12%
2019/10/28	0	0.00	1	45.45	45.30	-1	9,503	-0.01%
2019/10/25	0	0.00	3	45.47	45.50	-3	9,528	-0.03%
2019/10/24	10	45.20	2	45.30	45.55	8	9,527	0.08%
2019/10/22	1	45.40	0	0.00	45.50	1	9,502	0.01%
2019/10/21	5	45.35	3	45.35	45.40	2	9,511	0.02%
2019/10/18	2	45.30	1	45.25	45.25	1	9,561	0.01%
2019/10/17	1	45.30	2	45.10	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	3	45.10	45.25	-3	9,499	-0.03%
2019/10/15	0	0.00	1	44.85	44.95	-1	9,492	-0.01%
2019/10/14	6	44.53	10	44.78	44.80	-4	9,512	-0.04%
2019/10/09	1	43.90	0	0.00	43.90	1	9,473	0.01%
2019/10/08	0	0.00	6	44.65	44.30	-6	9,457	-0.06%
2019/10/04	1.2	44.10	0	0.00	44.00	1.2	9,453	0.01%
2019/10/03	12	44.00	0	0.00	44.10	12	9,476	0.13%
2019/09/24	1	44.80	0	0.00	45.00	1	10,405	0.01%
2019/09/23	1	44.95	0	0.00	44.85	1	10,504	0.01%
2019/09/19	1	45.45	0	0.00	45.20	1	10,757	0.01%
2019/09/18	0	0.00	1	45.35	45.60	-1	10,735	-0.01%
2019/09/17	3	45.02	4	45.48	45.55	-1	10,693	-0.01%
2019/09/16	5	45.20	12	45.24	45.30	-7	10,762	-0.07%
2019/09/11	5	44.84	0	0.00	44.95	5	10,826	0.05%
2019/09/10	1	44.90	9	44.95	44.90	-8	10,813	-0.07%
2019/09/09	1	44.35	5	44.25	44.55	-4	10,670	-0.04%
2019/09/05	7	43.88	3	43.83	43.95	4	10,660	0.04%
2019/09/03	4	43.58	0	0.00	43.25	4	10,585	0.04%
2019/09/02	5	43.49	0	0.00	43.50	5	10,671	0.05%
2019/08/30	1	43.30	11	43.25	43.65	-10	10,756	-0.09%
2019/08/29	11	43.20	0	0.00	43.15	11	10,797	0.10%
2019/08/27	0	0.00	1	43.35	43.50	-1	10,851	-0.01%
2019/08/23	0	0.00	2	43.10	43.10	-2	10,801	-0.02%
2019/08/22	0	0.00	1	43.25	43.10	-1	10,813	-0.01%
2019/08/21	0	0.00	4	43.13	42.90	-4	11,145	-0.04%
2019/08/20	5	43.08	0	0.00	42.90	5	11,111	0.04%
2019/08/19	0	0.00	2	43.45	43.35	-2	11,128	-0.02%
2019/08/15	1.1	41.73	0	0.00	41.90	1.1	10,942	0.01%
2019/08/14	3	42.52	0	0.00	42.05	3	11,055	0.03%
2019/08/13	3	42.45	3	42.50	42.30	0	11,116	0.00%
2019/08/12	2	41.98	0	0.00	41.90	2	11,259	0.02%
2019/08/08	4	41.88	0	0.00	41.90	4	11,569	0.03%
2019/08/07	2	41.75	0	0.00	41.65	2	11,618	0.02%
2019/08/06	1	41.90	2	41.38	41.70	-1	11,901	-0.01%
2019/08/05	9	42.00	0	0.00	42.00	9	11,942	0.08%
2019/08/02	34	42.37	0	0.00	42.35	34	11,942	0.28%
2019/08/01	2	42.88	1	42.90	42.90	1	12,024	0.01%
2019/07/31	1	43.35	1	43.40	43.20	0	12,042	0.00%
2019/07/29	0.1	43.55	0	0.00	43.55	0.1	12,158	0.00%
2019/07/25	0.2	43.90	0	0.00	43.90	0.2	12,432	0.00%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/23	2	43.65	0	0.00	43.55	2	12,576	0.02%
2019/07/22	0.2	43.65	0	0.00	43.60	0.2	12,563	0.00%
2019/07/19	0	0.00	1	43.75	43.50	-1	12,593	-0.01%
2019/07/17	3	43.58	0	0.00	43.50	3	12,580	0.02%
2019/07/16	3	43.95	0	0.00	44.00	3	12,466	0.02%
2019/07/15	10.2	43.95	0.4	43.95	43.85	9.8	12,428	0.08%
2019/07/11	1	44.10	0.1	44.30	44.20	0.9	12,840	0.01%
2019/07/10	2	44.10	2	44.20	44.30	0	13,018	0.00%
2019/07/09	32.2	44.09	1	43.95	44.05	31.2	13,055	0.24%
2019/07/08	2	44.25	0	0.00	44.20	2	13,061	0.02%
2019/07/05	7	44.12	1	44.30	44.30	6	13,178	0.05%
2019/07/04	19	44.43	2	44.35	44.35	17	13,236	0.13%
2019/07/03	7	46.01	60	46.00	46.10	-53	13,177	-0.40%
2019/07/02	10	46.10	6	46.23	46.25	4	13,031	0.03%
2019/07/01	1	46.25	10	46.20	46.25	-9	12,781	-0.07%
2019/06/28	8	45.99	1	46.20	45.85	7	12,611	0.06%
2019/06/27	5.2	45.94	7	45.97	45.80	-1.8	12,572	-0.01%
2019/06/26	0	0.00	22	45.21	45.40	-22	12,505	-0.18%
2019/06/21	2	44.65	0	44.50	44.45	2	12,633	0.02%
2019/06/19	2	44.60	1	44.70	44.80	1	12,755	0.01%
2019/06/18	1.2	44.41	0	0.00	44.50	1.2	12,656	0.01%
2019/06/17	0	0.00	11	44.04	44.10	-11	12,868	-0.09%
2019/06/14	11	43.72	0	0.00	43.55	11	13,091	0.08%
2019/06/13	14	43.42	0	0.00	43.65	14	13,170	0.11%
2019/06/12	0.1	44.35	0	0.00	44.35	0.1	13,250	0.00%
2019/06/11	2.2	44.03	0	0.00	44.45	2.2	13,372	0.02%
2019/06/10	0	0.00	5	43.93	44.15	-5	13,370	-0.04%
2019/06/06	1	43.05	0	0.00	43.15	1	13,441	0.01%
2019/06/05	2	43.15	1	43.25	43.10	1	13,478	0.01%
2019/06/04	2.2	43.81	2	43.80	43.90	0.2	13,470	0.00%
2019/06/03	0	0.00	1	43.20	43.65	-1	13,451	-0.01%
2019/05/31	3.2	43.16	0	0.00	43.25	3.2	13,432	0.02%
2019/05/30	2	42.75	1	42.65	42.60	1	13,379	0.01%
2019/05/28	13	42.34	0	0.00	42.30	13	13,740	0.09%
2019/05/27	2	42.05	1	42.20	42.30	1	13,665	0.01%
2019/05/24	1	42.05	2	42.10	42.00	-1	13,806	-0.01%
2019/05/23	2	42.58	7	42.41	42.50	-5	13,755	-0.04%
2019/05/22	4	42.49	0	0.00	42.50	4	13,835	0.03%
2019/05/21	5	42.45	0	0.00	43.05	5	13,864	0.04%
2019/05/20	5	42.02	0	0.00	41.90	5	13,733	0.04%
2019/05/17	16	42.05	0	0.00	41.90	16	13,636	0.12%
2019/05/16	15	42.53	1	42.30	42.00	14	13,498	0.10%
2019/05/14	11	43.19	0	0.00	43.15	11	13,373	0.08%
2019/05/13	13	43.96	1	43.80	43.80	12	13,270	0.09%
2019/05/10	4	44.86	0	0.00	44.60	4	13,345	0.03%
2019/05/09	5	44.73	0	0.00	44.60	5	13,436	0.04%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	2	45.60	0	0.00	45.40	2	13,491	0.01%
2019/05/06	2	45.55	5	45.75	45.60	-3	13,686	-0.02%
2019/05/03	4	46.15	0	0.00	46.15	4	13,628	0.03%
2019/05/02	1	46.15	0	0.00	46.40	1	13,506	0.01%
2019/04/30	12.2	45.50	5	45.85	45.60	7.2	13,422	0.05%
2019/04/29	1	45.60	0	0.00	45.70	1	13,422	0.01%
2019/04/26	0.1	45.30	3	45.50	45.50	-2.9	13,449	-0.02%
2019/04/25	0	0.00	1	45.15	45.20	-1	13,629	-0.01%
2019/04/24	0	0.00	1	45.40	45.40	-1	13,919	-0.01%
2019/04/22	9	45.28	1	45.25	45.25	8	14,494	0.06%
2019/04/18	1	44.70	0	0.00	45.00	1	14,768	0.01%
2019/04/17	5.2	45.10	0	0.00	45.20	5.2	14,610	0.04%
2019/04/16	1	45.10	1	45.30	45.30	0	14,477	0.00%
2019/04/15	3	45.75	0	0.00	45.70	3	14,346	0.02%
2019/04/12	0.2	45.70	0	0.00	45.70	0.2	14,335	0.00%
2019/04/11	0	0.00	5	46.00	45.55	-5	14,325	-0.03%
2019/04/10	2	45.50	0	0.00	45.50	2	14,249	0.01%
2019/04/09	2	45.65	1	45.75	45.75	1	14,189	0.01%
2019/04/08	3	45.40	0	0.00	45.35	3	14,074	0.02%
2019/04/03	0.2	46.00	9	46.00	46.00	-8.8	13,801	-0.06%
2019/04/01	4	46.10	3	45.80	45.60	1	13,728	0.01%
2019/03/29	0.2	45.85	0	0.00	46.00	0.2	13,562	0.00%
2019/03/28	17	44.96	1	44.80	45.10	16	13,404	0.12%
2019/03/27	10	45.00	0	0.00	44.95	10	13,331	0.08%
2019/03/26	0.2	45.60	0	0.00	45.50	0.2	13,224	0.00%
2019/03/25	11	45.80	0	0.00	45.55	11	13,349	0.08%
2019/03/22	101.3	46.35	20	46.40	46.40	81.3	13,166	0.62%	大買/
2019/03/21	22	46.81	0	0.00	46.90	22	13,054	0.17%
2019/03/20	3	46.90	6	46.92	47.15	-3	13,050	-0.02%
2019/03/19	4	46.94	14	46.88	46.95	-10	12,850	-0.08%
2019/03/18	1	45.70	12	45.90	46.00	-11	12,664	-0.09%
2019/03/15	0.2	45.30	0	0.00	45.25	0.2	12,582	0.00%
2019/03/14	1	45.25	0	0.00	45.25	1	12,452	0.01%
2019/03/11	1	44.50	0	0.00	44.50	1	12,436	0.01%
2019/03/05	0	0.00	2	45.15	45.10	-2	12,846	-0.02%
2019/03/04	0	0.00	1	45.20	45.15	-1	12,921	-0.01%
2019/02/27	0.2	45.55	3	45.25	45.50	-2.8	12,758	-0.02%
2019/02/26	1	45.35	0	0.00	45.45	1	12,558	0.01%
2019/02/25	10	45.15	3	45.25	45.30	7	12,239	0.06%
2019/02/22	9	45.02	16	45.00	45.00	-7	12,147	-0.06%
2019/02/21	2	45.03	0.2	45.20	45.10	1.8	12,083	0.01%
2019/02/20	24	44.96	4	44.95	45.05	20	12,003	0.17%
2019/02/19	4	44.85	13	44.84	44.85	-9	11,846	-0.08%
2019/02/15	3	44.52	0	0.00	44.40	3	11,767	0.03%
2019/02/14	8	44.75	0	0.00	44.50	8	11,660	0.07%
2019/02/13	2	44.55	2	44.60	44.60	0	11,458	0.00%
2019/02/12	4	44.25	1	44.45	44.30	3	11,447	0.03%
2019/01/30	11	44.53	0	0.00	44.55	11	11,181	0.10%
2019/01/29	11	44.60	0	0.00	44.75	11	11,121	0.10%
2019/01/25	1	43.90	0	0.00	44.00	1	10,827	0.01%
2019/01/24	2	44.05	0	0.00	44.05	2	10,643	0.02%
2019/01/23	1	44.25	0	0.00	44.30	1	10,634	0.01%
2019/01/22	6	44.27	0	0.00	44.25	6	10,710	0.06%
2019/01/21	2.2	44.32	0	0.00	44.30	2.2	10,736	0.02%
2019/01/17	11	44.14	0	0.00	44.05	11	11,002	0.10%
2019/01/16	4	44.11	0	0.00	44.00	4	10,922	0.04%
2019/01/15	4	44.68	0	0.00	44.60	4	10,614	0.04%
2019/01/14	5	44.92	0	0.00	45.00	5	10,342	0.05%
2019/01/11	1	46.25	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	5	47.20	47.05	-5	10,011	-0.05%
2019/01/08	6	45.87	0	0.00	45.70	6	9,975	0.06%
2019/01/04	4	45.33	0	0.00	45.30	4	10,445	0.04%
2018/12/28	2	46.60	0	0.00	47.05	2	11,114	0.02%
2018/12/25	3.1	46.21	0	0.00	46.50	3.1	11,742	0.03%
2018/12/24	6	46.58	0	0.00	46.85	6	11,927	0.05%
2018/12/22	1	47.15	0	0.00	47.05	1	12,082	0.01%
2018/12/21	4	46.95	1	46.95	47.30	3	12,410	0.02%
2018/12/20	8	46.95	0	0.00	47.05	8	12,555	0.06%
2018/12/19	10	47.00	1	47.10	47.30	9	12,580	0.07%
2018/12/18	10	47.08	0	47.30	47.05	10	12,666	0.08%
2018/12/14	2	47.50	6	48.05	47.45	-4	13,129	-0.03%
2018/12/13	0	0.00	20	47.90	48.05	-20	13,081	-0.15%
2018/12/12	20	47.45	0	0.00	47.55	20	13,095	0.15%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	2	47.53	0	0.00	47.50	2	12,977	0.02%
2018/12/07	10	47.99	0	0.00	48.00	10	12,947	0.08%
2018/12/06	2	47.98	1	48.00	48.00	1	12,897	0.01%
2018/12/05	15	48.38	0	0.00	48.35	15	12,874	0.12%
2018/12/04	2	48.60	0	0.00	48.75	2	12,872	0.02%
2018/12/03	1	49.15	0	0.00	49.15	1	12,840	0.01%
2018/11/30	1	48.80	0	0.00	48.80	1	12,724	0.01%
2018/11/29	2	48.75	0	0.00	48.60	2	12,537	0.02%
2018/11/28	3	49.00	0	0.00	48.85	3	12,400	0.02%
2018/11/27	7	49.17	0	0.00	49.10	7	12,281	0.06%
2018/11/26	2	49.88	0	0.00	49.90	2	12,278	0.02%
2018/11/22	0	0.00	1	50.60	50.80	-1	12,229	-0.01%
2018/11/21	0	0.00	2	50.65	50.70	-2	12,268	-0.02%
2018/11/19	0	0.00	4	51.35	51.50	-4	12,437	-0.03%
2018/11/16	0.1	50.80	1	51.10	51.10	-0.9	12,391	-0.01%
2018/11/15	0	0.00	10	51.00	51.10	-10	12,432	-0.08%
2018/11/13	0	0.00	2	50.50	51.00	-2	12,510	-0.02%
2018/11/09	0	0.00	18	50.66	51.10	-18	12,793	-0.14%
2018/11/08	0	0.00	7	50.64	50.90	-7	12,772	-0.05%
2018/11/07	20	49.80	4	50.18	50.30	16	12,670	0.13%
2018/11/06	0	0.00	10	49.57	49.80	-10	12,719	-0.08%
2018/11/05	8	48.56	22	48.50	49.20	-14	12,683	-0.11%
2018/11/02	3	48.20	1	48.30	48.90	2	12,682	0.02%
2018/11/01	20	47.90	0	0.00	48.30	20	12,704	0.16%
2018/10/30	0	0.00	2	47.40	47.50	-2	12,580	-0.02%
2018/10/29	5	46.89	0	0.00	46.90	5	12,550	0.04%
2018/10/26	7.3	47.84	20	47.10	47.10	-12.7	12,485	-0.10%
2018/10/25	0	0.00	4	48.60	48.00	-4	12,226	-0.03%
2018/10/24	710	49.18	5	49.00	49.15	705	12,250	5.76%	大買/鉅額交易
2018/10/23	201	49.45	0	0.00	49.55	201	12,184	1.65%	大買/鉅額交易
2018/10/22	1	50.00	9	50.00	50.00	-8	12,160	-0.07%
2018/10/19	0	0.00	7	50.00	50.20	-7	12,270	-0.06%
2018/10/18	1	49.75	2	50.00	49.60	-1	12,235	-0.01%
2018/10/17	2	49.95	2	49.85	49.75	0	12,384	0.00%
2018/10/16	2	49.60	0	0.00	49.70	2	12,337	0.02%
2018/10/15	3	49.80	0.7	49.95	49.95	2.3	12,269	0.02%
2018/10/12	15	49.26	12	50.10	50.10	3	12,013	0.02%
2018/10/11	21	49.94	5	50.40	49.65	16	11,865	0.13%
2018/10/05	1	50.80	1	51.70	50.90	0	11,086	0.00%
2018/10/04	8	51.36	0	0.00	51.60	8	10,810	0.07%
2018/10/03	0	0.00	5	51.80	51.80	-5	10,746	-0.05%
2018/10/02	11	52.00	4	52.00	52.10	7	10,636	0.07%
2018/10/01	0	0.00	12.1	52.38	52.50	-12.1	10,512	-0.12%
2018/09/28	6	51.28	0	51.80	51.80	6	10,484	0.06%
2018/09/27	0.2	51.60	15	51.67	51.90	-14.9	10,330	-0.14%
2018/09/25	1	51.50	7	51.53	51.10	-6	10,326	-0.06%
2018/09/21	10	51.40	31	51.32	51.10	-21	10,288	-0.20%
2018/09/20	1	50.50	1	50.40	50.40	0	9,862	0.00%
2018/09/19	5	50.00	0	0.00	50.30	5	9,754	0.05%
2018/09/18	4.2	50.14	0	0.00	50.00	4.2	9,957	0.04%
2018/09/13	0	0.00	1	49.85	49.90	-1	10,634	-0.01%
2018/09/12	4	49.75	5	49.70	49.70	-1	10,843	-0.01%
2018/09/11	2	49.53	5	49.65	49.80	-3	11,015	-0.03%
2018/09/10	2	49.50	5	49.40	49.40	-3	11,238	-0.03%
2018/09/07	14	49.69	100	49.85	49.50	-86	11,443	-0.75%
2018/09/06	5	50.10	20	50.20	50.10	-15	11,466	-0.13%
2018/09/05	3	50.60	0	0.00	50.20	3	11,510	0.03%
2018/09/04	5	50.68	1	51.00	50.90	4	11,548	0.03%
2018/09/03	0.2	50.60	0	0.00	50.60	0.2	11,551	0.00%
2018/08/30	2	50.55	0	0.00	50.50	2	11,622	0.02%
2018/08/28	3	50.70	1	50.80	50.80	2	11,740	0.02%
2018/08/23	1	50.00	0	0.00	50.10	1	11,918	0.01%
2018/08/22	0.2	50.10	3	49.95	50.10	-2.9	12,211	-0.02%
2018/08/21	6	49.96	0	0.00	50.00	6	12,096	0.05%
2018/08/20	1	49.80	7	49.91	49.90	-6	12,047	-0.05%
2018/08/17	21.3	49.90	0	0.00	49.90	21.3	12,024	0.18%
2018/08/15	4	50.10	0	0.00	50.10	4	11,943	0.03%
2018/08/14	0.5	50.40	10	50.30	50.30	-9.6	12,078	-0.08%
2018/08/13	9	50.14	24	50.07	50.10	-15	12,264	-0.12%
2018/08/10	0.3	50.90	20	50.90	50.90	-19.7	12,319	-0.16%
2018/08/08	4.1	50.70	0	0.00	50.70	4.1	12,640	0.03%
2018/08/07	2	50.50	0	0.00	50.50	2	12,772	0.02%
2018/08/06	3	50.60	0	0.00	50.40	3	12,831	0.02%
2018/08/03	0	0.00	50	50.60	50.80	-50	13,049	-0.38%
2018/08/02	4	50.38	20	50.40	50.20	-16	13,141	-0.12%
2018/08/01	0	0.00	12	50.90	51.00	-12	13,112	-0.09%
2018/07/31	8	50.80	34	50.61	50.70	-26	13,175	-0.20%
2018/07/30	0.2	50.40	11	50.30	50.40	-10.9	12,966	-0.08%
2018/07/27	11	50.11	0	0.00	50.20	11	13,116	0.08%
2018/07/26	7.2	50.08	1	49.95	50.30	6.2	13,168	0.05%
2018/07/25	4	50.23	0	0.00	50.20	4	13,156	0.03%
2018/07/24	5	50.34	0	0.00	50.30	5	13,149	0.04%
2018/07/19	4	50.75	0	0.00	50.80	4	13,137	0.03%
2018/07/18	2	50.60	0	0.00	50.80	2	13,137	0.02%
2018/07/17	1	50.70	0.5	50.70	50.80	0.5	13,139	0.00%
2018/07/16	0	0.00	34	50.71	50.70	-34	13,165	-0.26%
2018/07/12	0.4	50.80	0	0.00	50.70	0.4	13,283	0.00%
2018/07/06	20	49.15	140	49.21	49.45	-120	13,375	-0.90%	大賣/鉅額交易
2018/07/05	3	49.43	0	0.00	49.80	3	13,409	0.02%
2018/07/04	2	49.90	0	0.00	50.00	2	13,615	0.01%
2018/07/03	32	50.38	0	0.00	50.00	32	13,638	0.23%
2018/07/02	1	50.60	1	51.00	50.30	0	13,535	0.00%
2018/06/29	23	50.50	2	51.10	51.10	21	13,434	0.16%
2018/06/28	0	0.00	1	50.90	50.50	-1	13,314	-0.01%
2018/06/27	2	50.55	0	0.00	50.50	2	13,279	0.02%
2018/06/26	11	50.93	7	51.11	50.90	4	13,056	0.03%
2018/06/25	1	53.30	0	0.00	53.20	1	12,832	0.01%
2018/06/22	2	53.70	0	0.00	53.70	2	12,586	0.02%
2018/06/21	0	0.00	5	54.00	53.90	-5	12,476	-0.04%
2018/06/20	0	0.00	1	53.90	53.70	-1	12,714	-0.01%
2018/06/15	0	0.00	22	53.00	53.70	-22	12,431	-0.18%
2018/06/14	2	52.90	0	0.00	52.90	2	12,213	0.02%
2018/06/13	2	53.90	0	0.00	54.00	2	12,056	0.02%
2018/06/12	1	53.50	0	0.00	53.50	1	12,349	0.01%
2018/06/11	0.2	53.60	0	0.00	53.70	0.2	12,305	0.00%
2018/06/08	1	53.80	0	0.00	53.80	1	12,317	0.01%
2018/06/07	0	0.00	3	53.53	54.00	-3	12,354	-0.02%
2018/06/06	0	0.00	2	53.40	53.30	-2	12,473	-0.02%
2018/06/04	0	0.00	6	52.25	52.80	-6	12,333	-0.05%
2018/05/31	0	0.00	2	51.70	52.10	-2	12,376	-0.02%
2018/05/30	15	51.47	0	0.00	51.20	15	12,242	0.12%
2018/05/25	3	53.40	2	53.40	53.10	1	12,581	0.01%
2018/05/22	0	0.00	2	53.50	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	60	52.75	53.20	-60	12,638	-0.47%
2018/05/18	0	0.00	39	52.91	52.90	-39	12,560	-0.31%
2018/05/17	0	0.00	5	52.46	52.50	-5	12,527	-0.04%
2018/05/16	2	51.75	17	52.01	52.20	-15	12,388	-0.12%
2018/05/11	0	0.00	6	51.48	51.80	-6	12,840	-0.05%
2018/05/07	1	50.30	0	0.00	50.30	1	12,889	0.01%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	5	50.40	0	0.00	50.40	5	12,844	0.04%
2018/05/02	0	0.00	14	51.20	51.30	-14	13,013	-0.11%
2018/04/26	1	50.40	6	50.33	50.50	-5	13,220	-0.04%
2018/04/25	0	0.00	0.9	50.30	50.30	-0.9	13,266	-0.01%
2018/04/24	1	50.10	1	50.20	50.20	0	13,388	0.00%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	8	49.97	0	0.00	49.95	8	14,128	0.06%
2018/04/16	1	50.60	0	0.00	50.60	1	14,244	0.01%
2018/04/13	2	50.90	3	51.20	51.20	-1	14,345	-0.01%
2018/04/12	0	0.00	1	51.20	51.00	-1	14,474	-0.01%
2018/04/11	0	0.00	1	51.60	51.00	-1	14,669	-0.01%
2018/04/09	2	49.95	0	0.00	50.30	2	14,670	0.01%
2018/04/03	2	49.83	0	0.00	49.90	2	14,590	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	0	0.00	1	50.30	50.10	-1	14,685	-0.01%
2018/03/27	1	50.40	0	0.00	50.70	1	14,619	0.01%
2018/03/23	19	50.34	10	50.10	50.30	9	14,657	0.06%
2018/03/22	1	51.90	0	0.00	51.80	1	14,418	0.01%
2018/03/21	5	51.48	0	0.00	51.50	5	14,331	0.03%
2018/03/19	0	0.00	5	51.40	51.60	-5	14,353	-0.03%
2018/03/16	0	0.00	1	50.80	51.70	-1	14,383	-0.01%
2018/03/15	1	51.30	2	51.30	51.20	-1	14,121	-0.01%
2018/03/13	2	51.60	3	51.40	51.60	-1	14,188	-0.01%
2018/03/12	5	52.00	0	0.00	51.80	5	14,194	0.04%
2018/03/09	5	50.60	0	0.00	50.50	5	14,081	0.04%
2018/03/06	23	50.64	0.2	50.50	50.30	22.8	15,322	0.15%
2018/03/05	2	50.70	0	0.00	50.10	2	15,600	0.01%
2018/03/02	5	51.40	0	0.00	50.80	5	15,494	0.03%
2018/02/23	16	52.10	0	0.00	52.30	16	15,567	0.10%
2018/02/21	0	0.00	27	51.55	51.90	-27	16,922	-0.16%
2018/02/12	10	51.20	3	51.10	51.00	7	16,782	0.04%
2018/02/09	7	49.74	0	0.00	50.20	7	16,786	0.04%
2018/02/08	20	51.00	10	50.90	50.60	10	16,607	0.06%
2018/02/07	106	50.44	2	50.60	50.20	104	16,574	0.63%	大買/鉅額交易
2018/02/06	8	49.60	36.5	50.09	49.20	-28.5	16,301	-0.17%
2018/02/05	20	52.18	5	52.00	52.10	15	15,858	0.09%
2018/02/02	20	53.45	0	0.00	53.40	20	15,666	0.13%
2018/02/01	1	54.00	0	0.00	54.00	1	15,579	0.01%
2018/01/31	0	0.00	2	54.20	54.20	-2	15,496	-0.01%
2018/01/30	0	0.00	26	53.63	53.10	-26	15,396	-0.17%
2018/01/29	6	53.80	1	53.70	54.00	5	15,380	0.03%
2018/01/26	0	0.00	1	52.90	53.20	-1	15,407	-0.01%
2018/01/25	1	53.30	25	53.10	53.40	-24	15,563	-0.15%
2018/01/24	31	52.78	5	53.00	52.80	26	15,373	0.17%
2018/01/23	0	0.00	2	53.60	54.00	-2	15,235	-0.01%
2018/01/22	2	53.90	32	53.76	54.10	-30	15,357	-0.20%
2018/01/19	20	53.60	0	0.00	53.90	20	15,384	0.13%
2018/01/18	22	54.17	0	0.00	53.80	22	15,268	0.14%
2018/01/16	0	0.00	39	54.29	54.80	-39	14,907	-0.26%
2018/01/11	21	52.86	5	53.00	53.00	16	14,227	0.11%
2018/01/10	0	0.00	24	53.08	53.00	-24	14,236	-0.17%
2018/01/09	0	0.00	1	52.50	52.50	-1	14,055	-0.01%
2018/01/08	1	52.40	20	52.40	52.50	-19	13,984	-0.14%
2018/01/05	0	0.00	2	52.20	52.20	-2	13,900	-0.01%
2018/01/04	0	0.00	5	51.70	51.90	-5	13,779	-0.04%
2018/01/03	61	51.30	5	51.42	51.50	56	13,865	0.40%