富邦金 (2881)-華南永昌-內壢券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	67.80	1.5	67.87	67.60	-0.5	14,280	0.00%
2024/04/23	0.1	66.30	0	0.00	66.30	0.1	14,674	0.00%
2024/04/22	2	66.25	0	0.00	66.20	2	14,818	0.01%
2024/04/19	8.2	64.91	0	0.00	65.00	8.2	14,682	0.06%
2024/04/18	4	66.55	0	0.00	66.30	4	14,312	0.03%
2024/04/16	1.2	66.00	0	0.00	65.70	1.2	14,009	0.01%
2024/04/12	1.3	67.85	0	0.00	67.80	1.3	13,827	0.01%
2024/04/11	1	68.50	0	68.50	68.40	1	13,737	0.01%
2024/04/10	1	69.40	0	0.00	69.20	1	13,540	0.01%
2024/04/09	0.1	69.70	3.8	69.65	70.00	-3.8	13,590	-0.03%
2024/04/03	1	68.70	0	0.00	68.60	1	13,479	0.01%
2024/04/01	0.1	69.60	0	0.00	69.50	0.1	13,371	0.00%
2024/03/29	0	0.00	0.2	69.40	69.70	-0.2	13,366	0.00%
2024/03/28	0.1	69.50	0	0.00	69.30	0.1	13,306	0.00%
2024/03/27	0.1	69.50	4	69.60	69.80	-4	13,244	-0.03%
2024/03/25	3.1	69.07	0.1	69.10	69.00	2.9	13,373	0.02%
2024/03/22	1	69.40	2.5	70.33	69.60	-1.5	13,255	-0.01%
2024/03/21	0	0.00	2.2	70.13	70.70	-2.2	13,122	-0.02%
2024/03/20	0	0.00	0.1	69.90	69.60	-0.1	13,290	0.00%
2024/03/19	0	0.00	2	69.95	69.80	-2	13,945	-0.01%
2024/03/18	1.5	69.30	10	69.60	69.50	-8.5	13,834	-0.06%
2024/03/15	0.1	70.00	1.1	69.41	69.60	-1	13,747	-0.01%
2024/03/14	0	0.00	9	70.42	70.70	-9	13,274	-0.07%
2024/03/13	0	0.00	5.2	69.59	69.90	-5.2	13,016	-0.04%
2024/03/12	0	0.00	1.4	69.47	69.70	-1.4	13,025	-0.01%
2024/03/11	1	69.50	0	0.00	69.20	1	12,911	0.01%
2024/03/08	3.6	69.12	4	68.98	69.20	-0.4	12,838	0.00%
2024/03/07	1	67.40	0	0.00	68.10	1	12,575	0.01%
2024/03/05	0	0.00	1	67.40	67.30	-1	12,754	-0.01%
2024/03/04	1	67.50	15	67.44	67.40	-14	12,816	-0.11%
2024/03/01	0.2	67.35	4	67.60	67.40	-3.8	12,878	-0.03%
2024/02/29	0	0.00	5.4	66.91	68.00	-5.4	12,846	-0.04%
2024/02/27	0	0.00	5	66.88	66.90	-5	12,588	-0.04%
2024/02/26	0	0.00	1.1	66.60	66.90	-1.1	12,529	-0.01%
2024/02/23	1	66.60	0	0.00	66.60	1	12,538	0.01%
2024/02/21	0	0.00	1.3	66.31	66.30	-1.3	13,007	-0.01%
2024/02/20	0	0.00	1.5	66.35	66.50	-1.5	13,092	-0.01%
2024/02/19	4	66.05	1.1	66.26	66.10	2.9	13,089	0.02%
2024/02/16	0	0.00	1	65.80	65.90	-1	13,316	-0.01%
2024/02/15	0	0.00	14.4	65.36	65.30	-14.4	13,218	-0.11%
2024/02/05	0	64.50	0.9	64.80	64.70	-0.9	12,987	-0.01%
2024/02/01	0	0.00	0.3	64.60	64.80	-0.3	12,788	0.00%
2024/01/31	0	0.00	5.1	64.56	64.50	-5.1	12,743	-0.04%
2024/01/30	0	0.00	4	64.63	64.30	-4	12,664	-0.03%
2024/01/29	0	0.00	0.6	64.60	64.80	-0.6	12,620	-0.01%
2024/01/26	0	0.00	6	64.80	64.80	-6	12,633	-0.05%
2024/01/24	0	0.00	5	64.20	64.40	-5	12,680	-0.04%
2024/01/23	0	0.00	1	63.80	63.90	-1	12,652	-0.01%
2024/01/22	1	63.30	10.5	63.50	63.20	-9.5	12,692	-0.07%
2024/01/19	8	62.49	5	63.10	63.00	3	12,624	0.02%
2024/01/18	5	62.40	0	0.00	62.30	5	12,575	0.04%
2024/01/17	5.3	62.78	0	0.00	62.30	5.3	12,378	0.04%
2024/01/16	6.1	63.30	0	0.00	63.20	6.1	12,011	0.05%
2024/01/15	0.2	64.20	0	0.00	64.10	0.2	11,979	0.00%
2024/01/12	6	63.77	0.4	63.80	64.10	5.7	12,266	0.05%
2024/01/11	1	63.70	2	63.90	63.90	-1	12,340	-0.01%
2024/01/09	6.5	64.21	8	63.98	64.00	-1.5	12,669	-0.01%
2024/01/08	5	63.60	9.5	64.43	64.10	-4.5	12,707	-0.04%
2024/01/05	0	63.40	0	0.00	63.20	0	12,586	0.00%
2024/01/04	2	63.40	0	0.00	63.50	2	12,612	0.02%
2024/01/03	2.1	63.61	15	63.70	63.70	-12.9	12,742	-0.10%
2024/01/02	1	64.40	0	0.00	64.60	1	12,604	0.01%
2023/12/29	3	64.53	0	0.00	64.80	3	12,693	0.02%
2023/12/28	0	0.00	1	64.50	64.90	-1	12,834	-0.01%
2023/12/27	0	0.00	11	64.23	64.60	-11	12,812	-0.09%
2023/12/26	0	0.00	5	64.10	64.30	-5	12,796	-0.04%
2023/12/25	6.1	63.60	0	0.00	63.70	6.1	12,845	0.05%
2023/12/22	0.2	63.50	0	0.00	63.50	0.2	12,920	0.00%
2023/12/21	0	0.00	1	63.40	63.40	-1	13,057	-0.01%
2023/12/20	11	63.62	0	0.00	63.60	11	13,042	0.08%
2023/12/19	1	63.90	0	0.00	63.90	1	13,026	0.01%
2023/12/18	1	64.20	0	0.00	64.50	1	13,092	0.01%
2023/12/15	0	0.00	3.1	65.03	65.10	-3.1	13,080	-0.02%
2023/12/14	3	65.00	11	64.09	65.20	-8	12,662	-0.06%
2023/12/12	0	0.00	5.1	62.90	63.10	-5.1	11,987	-0.04%
2023/12/11	10	62.80	1	62.80	62.90	9	11,981	0.08%
2023/12/07	1.1	63.09	0.2	63.20	63.20	0.9	11,888	0.01%
2023/12/06	0	0.00	1	64.10	63.80	-1	11,678	-0.01%
2023/12/05	1	63.70	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	1	64.50	64.40	-1	11,562	-0.01%
2023/12/01	0.2	63.90	0.4	63.90	63.80	-0.1	11,614	0.00%
2023/11/30	0	0.00	0.3	64.00	64.40	-0.3	11,635	0.00%
2023/11/29	0	0.00	1	63.90	63.70	-1	11,359	-0.01%
2023/11/28	0	63.80	1	64.10	63.90	-1	11,377	-0.01%
2023/11/27	4	63.70	0.5	63.50	63.50	3.5	11,505	0.03%
2023/11/24	0.2	63.80	1.1	64.00	63.90	-0.9	11,496	-0.01%
2023/11/22	0.1	64.30	1	64.50	64.60	-0.9	11,573	-0.01%
2023/11/21	3	64.80	2.1	64.62	64.90	0.9	11,556	0.01%
2023/11/20	2	63.25	5	63.24	63.50	-3	11,121	-0.03%
2023/11/17	0.1	62.70	2	63.20	63.20	-1.9	11,019	-0.02%
2023/11/16	0	0.00	3.6	62.83	62.90	-3.6	10,907	-0.03%
2023/11/15	0	0.00	3.6	62.29	62.70	-3.6	10,849	-0.03%
2023/11/14	0	0.00	4.1	61.90	61.70	-4.1	10,586	-0.04%
2023/11/10	1	61.30	0	0.00	61.50	1	10,782	0.01%
2023/11/09	0	0.00	3	61.50	61.70	-3	11,043	-0.03%
2023/11/08	1	61.40	11	61.32	61.70	-10	11,345	-0.09%
2023/11/07	0	0.00	3	61.37	61.50	-3	11,421	-0.03%
2023/11/06	0.1	61.30	0.2	61.50	61.50	-0.1	11,533	0.00%
2023/11/03	0	0.00	15	61.10	61.30	-15	11,525	-0.13%
2023/11/02	2.1	60.84	0	0.00	60.90	2.1	11,606	0.02%
2023/11/01	0.3	60.20	0.8	60.00	60.00	-0.5	11,598	0.00%
2023/10/31	0	0.00	0.6	59.99	60.10	-0.6	11,596	0.00%
2023/10/27	0.1	60.00	1	60.30	60.30	-0.9	12,134	-0.01%
2023/10/26	1	59.60	5	59.70	59.60	-4	12,483	-0.03%
2023/10/25	0	0.00	2	60.10	60.00	-2	12,502	-0.02%
2023/10/24	0.1	59.80	0	0.00	59.90	0.1	12,831	0.00%
2023/10/23	3.1	59.87	1	60.00	59.90	2.1	12,972	0.02%
2023/10/20	29.1	60.62	1.1	60.77	60.70	28	12,837	0.22%
2023/10/19	0	0.00	1	61.20	61.00	-1	12,622	-0.01%
2023/10/18	2.1	60.76	5.2	60.82	61.40	-3.1	12,692	-0.02%
2023/10/17	0	0.00	1	61.10	61.30	-1	12,598	-0.01%
2023/10/13	8.9	60.89	0	0.00	60.90	8.9	13,435	0.07%
2023/10/12	0.1	61.10	6	61.57	61.70	-5.9	13,830	-0.04%
2023/10/11	0	0.00	2.4	61.29	61.60	-2.4	13,883	-0.02%
2023/10/05	0	0.00	1.2	60.02	60.50	-1.2	14,091	-0.01%
2023/10/04	3.4	59.87	2	59.70	59.70	1.4	14,204	0.01%
2023/10/03	2	60.40	1	60.30	60.50	1	14,058	0.01%
2023/09/28	2	60.60	0	61.30	60.70	2	14,444	0.01%
2023/09/27	3.1	60.53	0	0.00	60.60	3.1	14,373	0.02%
2023/09/26	1.2	60.62	0	0.00	60.60	1.2	14,355	0.01%
2023/09/25	1.2	61.20	0	0.00	61.30	1.2	14,201	0.01%
2023/09/22	4.1	61.16	0	61.40	61.00	4.1	14,276	0.03%
2023/09/21	3.3	61.48	0	0.00	61.40	3.3	14,252	0.02%
2023/09/20	0.1	62.10	0	0.00	62.10	0.1	14,145	0.00%
2023/09/19	5	62.70	0	0.00	62.60	5	14,108	0.04%
2023/09/15	2	62.80	0	0.00	62.50	2	14,283	0.01%
2023/09/13	0.1	62.40	2	62.35	62.40	-1.9	14,265	-0.01%
2023/09/11	1	61.70	0	0.00	61.90	1	14,442	0.01%
2023/09/07	2.6	61.34	0	0.00	61.20	2.6	14,888	0.02%
2023/09/06	2.9	61.54	0	0.00	61.40	2.9	14,932	0.02%
2023/09/05	2.1	61.90	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	2.6	62.34	0	0.00	62.20	2.6	15,154	0.02%
2023/09/01	0.2	64.70	40.2	64.73	64.80	-40.1	15,252	-0.26%
2023/08/31	1.1	64.09	0.8	64.40	63.60	0.3	15,202	0.00%
2023/08/30	0	0.00	2	64.30	64.50	-2	15,332	-0.01%
2023/08/29	0.6	64.40	1	64.40	64.40	-0.4	15,360	0.00%
2023/08/28	5	63.90	0.3	63.30	64.10	4.7	15,470	0.03%
2023/08/25	0.1	63.40	0.7	63.40	62.80	-0.6	15,792	0.00%
2023/08/24	0.1	63.20	5	63.10	63.30	-4.9	15,792	-0.03%
2023/08/23	0	0.00	0.2	63.00	62.80	-0.2	15,914	0.00%
2023/08/22	0	63.00	0	0.00	62.80	0	15,989	0.00%
2023/08/21	1.1	62.82	0	0.00	63.10	1.1	16,090	0.01%
2023/08/17	1	61.61	0	0.00	62.50	1	16,188	0.01%
2023/08/16	1.1	62.51	1	62.60	62.50	0.1	16,093	0.00%
2023/08/15	0	63.50	3	63.30	63.50	-3	16,282	-0.02%
2023/08/14	4.5	64.05	5	64.90	63.90	-0.5	16,421	0.00%
2023/08/11	1	65.50	1	65.50	65.40	0	16,400	0.00%
2023/08/09	0	0.00	0.1	65.10	65.30	-0.1	16,407	0.00%
2023/08/08	0	0.00	3	65.33	65.20	-3	16,380	-0.02%
2023/08/07	1	65.20	1	65.60	65.50	0	16,382	0.00%
2023/08/02	8.7	65.05	6.7	65.32	65.10	2	16,297	0.01%
2023/08/01	0.2	66.25	6.1	66.15	66.50	-5.9	15,960	-0.04%
2023/07/31	0	0.00	6.5	65.80	65.50	-6.5	15,665	-0.04%
2023/07/28	5	65.40	2	65.25	65.40	3	15,362	0.02%
2023/07/27	3	65.60	6	65.28	65.50	-3	15,296	-0.02%
2023/07/26	5	64.40	1	64.20	64.50	4	15,046	0.03%
2023/07/24	1	62.50	0	0.00	62.60	1	15,005	0.01%
2023/07/20	1.1	63.32	0	0.00	63.50	1.1	14,889	0.01%
2023/07/19	0.1	65.03	7.2	65.06	64.80	-7.1	14,630	-0.05%
2023/07/18	8	65.30	0.3	65.60	65.60	7.8	14,191	0.05%
2023/07/17	2.6	64.19	12	64.82	65.00	-9.5	13,720	-0.07%
2023/07/14	0	0.00	5	62.20	62.50	-5	13,211	-0.04%
2023/07/11	3.2	61.34	0.3	61.50	61.40	2.9	12,824	0.02%
2023/07/10	1	60.38	1	60.40	60.20	0	12,675	0.00%
2023/07/07	1.8	59.86	0	0.00	60.00	1.8	12,651	0.01%
2023/07/06	1.9	60.71	0	0.00	60.30	1.9	12,548	0.02%
2023/07/05	0.3	61.30	0.3	61.10	61.00	0.1	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	1	61.10	0	0.00	61.30	1	12,203	0.01%
2023/06/30	0	0.00	2	61.40	60.80	-2	12,278	-0.02%
2023/06/29	0.1	61.40	1	61.30	61.30	-1	12,180	-0.01%
2023/06/28	0	0.00	1	61.20	61.40	-1	12,081	-0.01%
2023/06/27	1.5	60.77	0	0.00	60.60	1.5	12,038	0.01%
2023/06/26	0.6	61.19	0	0.00	60.80	0.6	11,997	0.00%
2023/06/21	17	61.30	0	0.00	61.40	17	11,924	0.14%
2023/06/20	5.4	61.11	0	61.20	61.10	5.4	11,955	0.05%
2023/06/19	1.6	60.88	2	60.80	61.30	-0.4	12,081	0.00%
2023/06/16	0.7	61.70	0	0.00	61.10	0.7	12,007	0.01%
2023/06/15	0.3	61.60	2.1	61.61	61.60	-1.8	11,954	-0.02%
2023/06/14	4.7	61.71	1	61.60	61.80	3.7	12,219	0.03%
2023/06/13	4	60.95	0	0.00	61.10	4	12,343	0.03%
2023/06/12	0.3	61.30	0.1	61.50	61.20	0.2	12,213	0.00%
2023/06/09	0.7	61.20	0	0.00	61.20	0.7	12,360	0.01%
2023/06/08	5.4	61.05	0	0.00	60.80	5.4	12,494	0.04%
2023/06/07	1	61.90	1.1	62.00	61.80	-0.1	12,352	0.00%
2023/06/06	4	61.70	2	61.60	61.90	2	12,304	0.02%
2023/06/05	3	61.87	6	62.13	61.70	-3	12,299	-0.02%
2023/06/02	2	60.70	0.1	61.00	60.60	1.9	12,012	0.02%
2023/06/01	5.1	60.24	0.3	60.30	60.40	4.8	12,041	0.04%
2023/05/31	0	0.00	1	61.00	60.80	-1	11,927	-0.01%
2023/05/29	2	60.90	1	61.20	61.10	1	11,633	0.01%
2023/05/26	1	60.00	0.4	60.80	60.50	0.6	11,608	0.01%
2023/05/25	0	61.00	3	60.40	60.40	-3	11,589	-0.03%
2023/05/24	1	61.00	1.6	61.06	61.40	-0.6	11,565	-0.01%
2023/05/23	1	61.50	14.2	61.39	61.40	-13.2	11,496	-0.11%
2023/05/22	0	0.00	7	61.74	61.70	-7	11,417	-0.06%
2023/05/19	0.4	61.31	2	61.50	61.60	-1.7	11,470	-0.01%
2023/05/18	0.3	60.70	4	60.60	61.10	-3.7	11,160	-0.03%
2023/05/17	0.5	59.90	48	60.18	60.20	-47.5	10,900	-0.44%
2023/05/16	2	59.80	0	0.00	59.80	2	10,761	0.02%
2023/05/15	0	0.00	0	59.10	59.40	0	10,721	0.00%
2023/05/12	0	0.00	0.4	59.20	59.00	-0.4	10,668	0.00%
2023/05/11	0.1	59.70	1	59.30	59.50	-0.9	10,614	-0.01%
2023/05/10	3	58.90	0	0.00	59.20	3	10,585	0.03%
2023/05/08	5.1	59.30	10	59.40	59.40	-4.9	10,733	-0.05%
2023/05/05	0	59.10	2.1	59.00	59.10	-2	10,707	-0.02%
2023/05/04	0.2	58.90	0	0.00	59.10	0.2	10,960	0.00%
2023/05/03	0	0.00	1	58.60	58.60	-1	11,141	-0.01%
2023/05/02	10.1	58.70	1.3	58.80	58.80	8.8	11,425	0.08%
2023/04/28	0	59.00	5	59.08	59.00	-5	11,833	-0.04%
2023/04/27	0.1	57.53	2	57.75	57.70	-1.9	11,860	-0.02%
2023/04/26	1	57.40	0	0.00	57.80	1	11,935	0.01%
2023/04/25	0	0.00	1	57.60	57.50	-1	11,854	-0.01%
2023/04/20	0.9	57.90	0	0.00	57.90	0.9	12,097	0.01%
2023/04/19	1.6	58.24	3	58.10	58.20	-1.4	12,308	-0.01%
2023/04/18	2	58.50	0	0.00	58.60	2	12,313	0.02%
2023/04/17	0	58.40	0	58.30	58.50	0	12,462	0.00%
2023/04/14	1	57.50	2	58.10	58.60	-1	12,465	-0.01%
2023/04/12	0	57.10	2.2	57.02	57.30	-2.2	12,300	-0.02%
2023/04/11	1.5	56.80	0	0.00	57.10	1.5	12,297	0.01%
2023/04/10	1	57.10	0	0.00	57.10	1	12,282	0.01%
2023/04/07	0	56.90	0	0.00	56.90	0	12,277	0.00%
2023/04/06	0.1	56.60	1.1	57.07	56.80	-1	12,256	-0.01%
2023/03/31	0	56.90	2	57.00	56.50	-2	12,223	-0.02%
2023/03/30	1.4	56.63	1	56.70	56.80	0.4	12,212	0.00%
2023/03/29	0	56.70	0	0.00	56.90	0	12,306	0.00%
2023/03/28	4	56.40	1	56.30	56.50	3	12,543	0.02%
2023/03/27	1	56.10	1	56.20	56.30	0	12,707	0.00%
2023/03/24	3	56.10	12	56.28	56.30	-9	13,079	-0.07%
2023/03/23	0	56.20	1	55.90	56.50	-1	13,077	-0.01%
2023/03/22	1	56.20	0	0.00	56.20	1	13,097	0.01%
2023/03/21	4.4	55.41	43	55.50	55.30	-38.6	13,028	-0.30%
2023/03/20	47.3	55.10	0	0.00	55.00	47.3	13,252	0.36%
2023/03/17	3.2	55.67	0	0.00	55.50	3.2	13,148	0.02%
2023/03/16	10.8	55.45	1	55.20	55.10	9.8	13,023	0.07%
2023/03/15	7.9	56.74	0	57.10	56.50	7.9	12,799	0.06%
2023/03/14	7.2	56.80	1.1	56.72	56.70	6.1	12,817	0.05%
2023/03/13	9.1	57.59	4	57.50	57.70	5.1	12,695	0.04%
2023/03/10	69.2	58.71	16	58.55	58.30	53.2	12,600	0.42%
2023/03/09	3	59.40	21	59.64	59.40	-18	12,587	-0.14%
2023/03/08	0	59.80	2	59.70	60.00	-2	13,017	-0.02%
2023/03/07	5	59.90	0	0.00	59.80	5	13,258	0.04%
2023/03/06	0	0.00	7.5	59.89	60.00	-7.5	13,412	-0.06%
2023/03/03	0	0.00	2	59.65	59.50	-2	13,565	-0.01%
2023/03/02	2.1	58.82	0	0.00	59.40	2.1	13,702	0.02%
2023/03/01	3.6	59.13	1.1	59.12	59.00	2.5	13,838	0.02%
2023/02/24	0	59.91	0.6	59.80	60.00	-0.6	13,752	0.00%
2023/02/23	1	60.00	1	60.00	59.80	0	13,705	0.00%
2023/02/22	1.2	59.48	0.1	59.80	59.90	1.2	13,657	0.01%
2023/02/21	1.1	60.01	0	0.00	60.20	1.1	13,571	0.01%
2023/02/20	0.3	60.77	0.1	60.80	60.70	0.2	13,746	0.00%
2023/02/17	2	60.05	0	0.00	60.30	2	13,818	0.01%
2023/02/16	2	59.55	0	0.00	59.40	2	13,941	0.01%
2023/02/15	2.3	59.79	1	60.10	59.50	1.3	14,446	0.01%
2023/02/14	0	0.00	11	60.05	60.10	-11	14,414	-0.08%
2023/02/13	8.1	59.59	2	59.70	59.50	6.1	14,449	0.04%
2023/02/10	3.1	58.85	0	0.00	58.90	3.1	14,442	0.02%
2023/02/09	3.1	59.00	0.5	59.40	59.10	2.6	14,470	0.02%
2023/02/08	0	59.30	0	0.00	59.20	0	14,506	0.00%
2023/02/07	4	59.50	0.5	59.60	59.40	3.5	14,443	0.02%
2023/02/06	0	59.52	2	59.65	59.40	-2	14,380	-0.01%
2023/02/03	2	59.95	1	60.50	59.80	1	14,258	0.01%
2023/02/02	1.1	59.84	1	60.30	60.50	0.1	14,283	0.00%
2023/02/01	3	59.80	0.1	60.00	60.00	3	14,100	0.02%
2023/01/31	2.1	60.31	3.8	60.62	60.20	-1.6	14,018	-0.01%
2023/01/30	2	59.95	4.7	60.87	61.00	-2.7	13,815	-0.02%
2023/01/17	0.1	59.60	0	0.00	59.80	0.1	13,454	0.00%
2023/01/16	0.2	59.30	0	0.00	59.40	0.2	13,298	0.00%
2023/01/13	0.6	58.70	1	59.40	58.70	-0.5	13,228	0.00%
2023/01/12	0.2	58.70	2.5	58.68	58.90	-2.3	13,367	-0.02%
2023/01/11	0	58.40	23	58.10	58.10	-23	13,519	-0.17%
2023/01/10	1.1	58.82	4.1	59.10	59.20	-3	13,552	-0.02%
2023/01/09	4	59.50	5.1	59.52	59.60	-1.1	13,546	-0.01%
2023/01/06	5	58.38	1	58.50	58.50	4	13,433	0.03%
2023/01/05	1.2	57.83	3.1	58.10	58.50	-2	13,640	-0.01%
2023/01/04	0.1	56.90	0	0.00	57.20	0.1	13,576	0.00%
2023/01/03	1.1	55.80	2	56.25	56.40	-1	13,773	-0.01%
2022/12/30	4	56.50	2	56.50	56.30	2	13,759	0.01%
2022/12/29	0.1	56.10	1.3	56.02	56.00	-1.2	13,846	-0.01%
2022/12/28	2.1	56.67	3	56.67	56.70	-0.9	13,972	-0.01%
2022/12/27	0.1	57.20	0	0.00	57.10	0.1	14,063	0.00%
2022/12/26	1.1	56.81	20	56.90	56.80	-18.9	14,274	-0.13%
2022/12/23	1	56.00	1	56.00	56.70	0	14,784	0.00%
2022/12/22	0.1	56.50	0	0.00	56.80	0.1	15,006	0.00%
2022/12/21	1.1	56.02	1	56.20	56.20	0.1	15,258	0.00%
2022/12/20	11.4	55.54	0.1	56.00	56.20	11.3	15,379	0.07%
2022/12/19	1	56.50	1	56.30	56.60	0	15,446	0.00%
2022/12/16	15.3	56.11	1	56.30	56.10	14.3	15,360	0.09%
2022/12/15	1.1	56.83	0	0.00	57.30	1.1	15,307	0.01%
2022/12/14	3.2	57.61	16	57.61	57.50	-12.8	15,496	-0.08%
2022/12/13	1	57.90	0	0.00	57.60	1	15,523	0.01%
2022/12/12	2.2	56.24	48	55.40	57.50	-45.9	15,523	-0.30%
2022/12/09	0	0.00	18.2	57.50	57.50	-18.2	15,492	-0.12%
2022/12/08	3.5	57.17	1	57.00	57.00	2.5	15,543	0.02%
2022/12/07	3.1	58.37	3.2	58.49	58.20	-0.1	15,569	0.00%
2022/12/06	2.3	58.43	17	58.24	58.40	-14.7	15,598	-0.09%
2022/12/05	2	59.50	2	59.50	59.20	0	15,665	0.00%
2022/12/02	3	59.93	1.1	60.10	60.10	1.9	15,697	0.01%
2022/12/01	12	61.15	1.1	61.35	60.40	11	15,818	0.07%
2022/11/30	1	59.37	5	60.70	60.80	-4	15,651	-0.03%
2022/11/29	1.2	58.29	0.6	58.06	59.60	0.6	15,187	0.00%
2022/11/28	0.1	57.33	0	0.00	57.90	0.1	14,933	0.00%
2022/11/25	0.1	57.80	1	58.00	57.90	-0.9	14,874	-0.01%
2022/11/24	0	0.00	9	57.59	57.70	-9	14,815	-0.06%
2022/11/23	0.1	57.10	4	57.13	57.10	-3.9	14,784	-0.03%
2022/11/22	0	0.00	1.1	55.48	55.90	-1.1	14,719	-0.01%
2022/11/21	0	0.00	1	55.30	55.50	-1	14,781	-0.01%
2022/11/18	0	0.00	30	55.10	55.30	-30	14,865	-0.20%
2022/11/17	30.2	54.86	4	55.03	55.50	26.2	14,939	0.18%
2022/11/16	1.4	55.71	30	56.00	55.50	-28.6	15,000	-0.19%
2022/11/15	0.2	56.25	2	55.81	56.40	-1.8	14,972	-0.01%
2022/11/14	18	55.90	10	56.22	56.30	8	14,896	0.05%
2022/11/11	4	55.30	15	55.09	55.50	-11	14,748	-0.07%
2022/11/10	2	53.15	9	53.10	52.80	-7	14,303	-0.05%
2022/11/09	0	0.00	0.2	53.80	53.70	-0.2	14,324	0.00%
2022/11/08	4	52.80	2	53.10	53.20	2	14,272	0.01%
2022/11/07	0	0.00	1	52.60	52.80	-1	14,314	-0.01%
2022/11/04	1.1	51.39	8	51.40	51.50	-6.9	14,616	-0.05%
2022/11/03	1.1	51.31	0	0.00	51.70	1.1	14,659	0.01%
2022/11/02	21.8	51.81	0.5	51.80	51.90	21.3	14,696	0.14%
2022/11/01	0	0.00	2	51.70	52.00	-2	14,820	-0.01%
2022/10/31	0.1	51.20	0	0.00	51.00	0.1	15,003	0.00%
2022/10/28	3.1	51.27	0	0.00	51.50	3.1	15,117	0.02%
2022/10/27	0.1	51.30	22.6	51.20	51.10	-22.5	15,265	-0.15%
2022/10/25	0.1	49.80	0	0.00	49.95	0.1	15,349	0.00%
2022/10/24	0	0.00	1	50.30	49.80	-1	15,418	-0.01%
2022/10/21	0	49.70	10	49.55	49.65	-10	15,610	-0.06%
2022/10/20	13.2	49.80	0	0.00	49.95	13.2	16,274	0.08%
2022/10/19	7	50.49	9	50.52	50.40	-2	16,593	-0.01%
2022/10/18	1	49.30	0	0.00	50.50	1	16,666	0.01%
2022/10/17	0.3	48.73	8	48.08	48.70	-7.7	16,711	-0.05%
2022/10/14	3	48.53	0	0.00	48.45	3	16,847	0.02%
2022/10/13	17.6	48.70	0	0.00	48.15	17.6	17,060	0.10%
2022/10/12	9	49.57	5.1	49.70	49.60	3.9	17,138	0.02%
2022/10/11	28.2	49.73	1.1	49.71	49.50	27.2	17,391	0.16%
2022/10/06	1	50.50	0	0.00	50.70	1	17,702	0.01%
2022/10/05	2.1	50.50	15	50.40	50.60	-12.9	17,977	-0.07%
2022/10/04	3.9	49.26	0	0.00	49.45	3.9	18,198	0.02%
2022/10/03	4.4	49.16	0	0.00	48.90	4.4	18,097	0.02%
2022/09/30	23.5	49.28	7	49.61	49.90	16.5	18,121	0.09%
2022/09/29	3	50.02	0	0.00	50.30	3	17,935	0.02%
2022/09/28	4	50.43	2	50.55	50.10	2	17,904	0.01%
2022/09/27	17.2	52.12	1	52.10	51.90	16.2	17,867	0.09%
2022/09/26	10	52.75	0	0.00	52.90	10	17,813	0.06%
2022/09/23	3.1	54.11	0	0.00	53.80	3.1	17,932	0.02%
2022/09/22	9.3	53.62	0	0.00	54.40	9.3	18,087	0.05%
2022/09/21	15.3	56.89	0	0.00	56.50	15.3	17,955	0.08%
2022/09/19	10.2	56.78	0	0.00	56.80	10.2	17,853	0.06%
2022/09/16	9.1	56.55	0	0.00	56.50	9.1	17,869	0.05%
2022/09/15	5	56.60	0	0.00	56.80	5	17,757	0.03%
2022/09/14	20.1	56.72	0	0.00	56.70	20.1	17,795	0.11%
2022/09/08	1	56.50	10	56.50	56.50	-9	18,203	-0.05%
2022/09/07	16.1	56.53	0	0.00	56.10	16.1	18,272	0.09%
2022/09/06	1	56.60	0	0.00	56.90	1	18,236	0.01%
2022/09/05	3	56.60	1	56.60	56.60	2	18,410	0.01%
2022/09/02	8.1	56.76	0	0.00	56.60	8.1	18,653	0.04%
2022/09/01	4	56.75	0	0.00	57.10	4	18,831	0.02%
2022/08/31	0	0.00	10	57.65	57.40	-10	18,843	-0.05%
2022/08/30	6.5	57.32	10	57.20	57.30	-3.5	18,747	-0.02%
2022/08/29	9.1	57.58	0	0.00	57.60	9.1	18,924	0.05%
2022/08/26	2	58.55	0	0.00	58.50	2	18,938	0.01%
2022/08/24	12	58.28	0	58.40	58.30	12	19,096	0.06%
2022/08/23	2	58.30	0.6	58.40	58.20	1.5	20,315	0.01%
2022/08/22	2.1	58.95	17.1	58.92	58.80	-15	20,608	-0.07%
2022/08/19	5	59.68	0	0.00	60.00	5	20,843	0.02%
2022/08/18	2	59.95	0.3	60.10	60.00	1.7	21,181	0.01%
2022/08/17	2	60.20	11	60.29	60.50	-9	21,624	-0.04%
2022/08/16	11	60.00	0	0.00	60.00	11	21,915	0.05%
2022/08/15	1.4	60.11	3	60.30	60.10	-1.6	22,460	-0.01%
2022/08/12	4	59.73	5	60.10	60.00	-1	22,599	0.00%
2022/08/11	0	0.00	44	59.90	59.90	-44	22,914	-0.19%
2022/08/10	4.1	57.81	0.1	58.10	58.20	4	23,040	0.02%
2022/08/09	1.8	58.18	1	58.30	57.90	0.8	23,536	0.00%
2022/08/08	35	57.99	0	0.00	58.10	35	24,189	0.14%
2022/08/05	0	0.00	30	56.37	57.00	-30	24,727	-0.12%
2022/08/04	2.1	56.20	20	56.25	56.00	-17.9	25,216	-0.07%
2022/08/03	7	55.83	0.1	56.10	56.60	6.9	25,415	0.03%
2022/08/02	4.1	55.71	0	0.00	56.60	4.1	25,976	0.02%
2022/08/01	5.1	56.40	0	0.00	56.60	5.1	26,481	0.02%
2022/07/29	5.3	56.03	0	0.00	56.10	5.3	27,374	0.02%
2022/07/28	15.1	56.52	3.3	56.47	56.30	11.8	27,378	0.04%
2022/07/27	3.4	55.44	0.9	55.28	55.30	2.5	27,223	0.01%
2022/07/26	3.3	59.20	1	59.30	59.20	2.3	26,627	0.01%
2022/07/25	30.3	58.34	0	0.00	59.20	30.3	26,269	0.12%
2022/07/22	0	0.00	0.1	58.60	58.40	-0.1	26,169	0.00%
2022/07/21	6	57.75	1	58.50	58.40	5	26,216	0.02%
2022/07/20	12.2	58.54	0	0.00	58.10	12.2	26,099	0.05%
2022/07/19	2	58.70	0	0.00	58.60	2	26,050	0.01%
2022/07/18	1	58.00	4.4	59.29	59.60	-3.4	25,942	-0.01%
2022/07/15	4	57.38	0	0.00	57.30	4	25,728	0.02%
2022/07/14	10	58.49	27	58.14	58.30	-17	25,586	-0.07%
2022/07/13	30	58.53	2.2	58.71	58.70	27.8	25,488	0.11%
2022/07/12	15.7	56.18	0	0.00	55.80	15.7	25,377	0.06%
2022/07/11	9	58.30	3	58.40	58.20	6	25,036	0.02%
2022/07/07	0.1	57.70	7	59.61	59.20	-6.9	24,927	-0.03%
2022/07/06	9.1	58.68	21	58.66	58.20	-11.9	24,827	-0.05%
2022/07/05	0	0.00	3	59.97	60.30	-3	24,783	-0.01%
2022/07/04	7	57.87	0	0.00	57.90	7	24,607	0.03%
2022/07/01	12.5	58.72	5	58.86	58.30	7.5	24,789	0.03%
2022/06/30	5.5	60.29	0	0.00	59.80	5.5	24,569	0.02%
2022/06/29	2.3	60.80	0.1	61.00	60.80	2.3	24,593	0.01%
2022/06/28	4.6	61.44	0	0.00	61.60	4.6	24,565	0.02%
2022/06/27	5.1	62.26	0	0.00	61.90	5.1	24,701	0.02%
2022/06/24	0	0.00	1	62.30	61.90	-1	24,659	0.00%
2022/06/23	3	60.84	0	0.00	61.10	3	24,684	0.01%
2022/06/22	0.1	61.90	1	62.90	61.70	-1	24,595	0.00%
2022/06/21	0.2	61.10	10	62.94	63.20	-9.8	24,682	-0.04%
2022/06/20	26	61.05	0.1	61.10	60.20	25.9	24,679	0.10%
2022/06/17	2	60.90	0	0.00	60.80	2	24,543	0.01%
2022/06/16	6.1	61.79	0	0.00	61.90	6.1	24,428	0.03%
2022/06/15	1.1	62.10	0	0.00	61.80	1.1	24,586	0.00%
2022/06/14	5	62.10	1	62.30	62.00	4	24,679	0.02%
2022/06/13	6.3	61.87	21	61.78	61.80	-14.7	24,582	-0.06%
2022/06/10	1	63.30	0.2	63.00	62.90	0.9	24,422	0.00%
2022/06/09	11	63.59	0	0.00	63.40	11	24,384	0.05%
2022/06/08	0	0.00	1	64.00	63.80	-1	24,372	0.00%
2022/06/07	15	63.40	10	63.80	63.40	5	24,563	0.02%
2022/06/06	11	63.32	30.1	63.63	64.00	-19.1	24,544	-0.08%
2022/06/02	2.2	63.72	2	64.00	63.70	0.2	25,130	0.00%
2022/06/01	2.1	63.51	13	63.57	63.60	-11	25,783	-0.04%
2022/05/31	35	63.96	4	63.70	64.10	31	25,952	0.12%
2022/05/30	5.2	63.04	48	62.90	63.20	-42.9	24,693	-0.17%
2022/05/27	8	61.03	2	61.30	61.30	6	24,505	0.02%
2022/05/26	20.2	60.28	30	59.92	59.70	-9.8	24,455	-0.04%
2022/05/25	12	59.40	31	59.43	59.50	-19	24,745	-0.08%
2022/05/24	12	60.57	0	0.00	60.10	12	24,729	0.05%
2022/05/23	6.5	60.82	0	0.00	60.50	6.5	24,463	0.03%
2022/05/20	1.3	61.95	0	0.00	61.80	1.3	24,138	0.01%
2022/05/19	12.2	61.78	0	0.00	61.60	12.2	23,987	0.05%
2022/05/18	6	63.77	3	63.56	63.70	3	23,626	0.01%
2022/05/17	45.2	61.70	1	61.80	61.60	44.2	23,407	0.19%
2022/05/16	6.3	63.09	0	0.00	62.40	6.3	23,070	0.03%
2022/05/13	4.1	63.32	0	0.00	63.50	4.1	22,557	0.02%
2022/05/12	7.7	64.33	16	64.70	63.30	-8.4	22,023	-0.04%
2022/05/11	4.3	66.03	0	0.00	66.20	4.3	21,432	0.02%
2022/05/10	18	66.81	0	0.00	67.10	18	21,167	0.08%
2022/05/09	26.1	68.67	224	69.29	67.80	-197.9	20,607	-0.96%	大賣/鉅額交易
2022/05/06	40.3	70.88	6.4	71.48	71.30	33.9	20,087	0.17%
2022/05/03	0.2	73.70	2	74.00	73.70	-1.8	19,964	-0.01%
2022/04/29	2	73.90	1.2	74.42	74.40	0.8	20,183	0.00%
2022/04/28	0.2	73.60	0	0.00	73.40	0.2	20,493	0.00%
2022/04/27	3.1	73.69	0.2	73.90	73.20	2.9	20,536	0.01%
2022/04/26	0	0.00	12	74.75	75.10	-12	20,477	-0.06%
2022/04/25	0.3	74.16	1	74.10	74.80	-0.8	20,531	0.00%
2022/04/22	16	73.93	1	75.40	75.90	15	20,641	0.07%
2022/04/21	0.1	74.40	0	0.00	74.60	0.1	20,967	0.00%
2022/04/20	0	0.00	1	74.00	74.90	-1	21,629	0.00%
2022/04/19	2.4	73.98	1	73.70	73.50	1.4	22,024	0.01%
2022/04/18	2.1	73.90	10	74.10	73.90	-8	23,113	-0.03%
2022/04/15	1	75.20	1.1	75.58	75.10	-0.1	23,008	0.00%
2022/04/14	2	75.70	3	75.80	75.60	-1	23,233	0.00%
2022/04/13	1	75.80	3	76.13	76.40	-2	23,341	-0.01%
2022/04/12	0.3	75.80	15	75.97	75.80	-14.8	23,389	-0.06%
2022/04/11	0.2	76.33	80	77.00	76.50	-79.9	23,312	-0.34%
2022/04/08	0	0.00	5.3	76.29	76.30	-5.3	23,313	-0.02%
2022/04/07	5.2	76.95	7.1	76.22	76.00	-1.9	23,325	-0.01%
2022/04/06	5.6	76.63	6	76.97	77.50	-0.4	23,191	0.00%
2022/04/01	82	76.99	13.6	76.87	77.10	68.4	23,165	0.30%
2022/03/31	3	76.43	5	76.50	76.50	-2	22,973	-0.01%
2022/03/30	0	0.00	3	75.87	76.10	-3	22,906	-0.01%
2022/03/29	1	75.20	1	75.20	75.20	0	22,733	0.00%
2022/03/28	0.1	74.90	0	0.00	75.10	0.1	22,732	0.00%
2022/03/25	5.1	75.10	6	75.08	75.00	-0.9	22,702	0.00%
2022/03/24	4	74.75	1	75.50	75.50	3	22,799	0.01%
2022/03/23	13	75.92	15	76.00	75.90	-2	24,044	-0.01%
2022/03/22	10	73.96	0	0.00	74.30	10	23,782	0.04%
2022/03/21	8.5	74.13	0	0.00	74.30	8.5	23,744	0.04%
2022/03/18	14	75.16	4	75.23	74.30	10	23,722	0.04%
2022/03/17	10.3	74.33	2	74.70	74.80	8.3	23,610	0.04%
2022/03/16	1	72.90	1	72.70	73.10	0	23,482	0.00%
2022/03/15	3.5	72.37	0	0.00	72.70	3.5	23,502	0.01%
2022/03/14	4	73.10	0	0.00	72.70	4	23,667	0.02%
2022/03/11	13.2	73.13	1	72.80	72.70	12.2	23,716	0.05%
2022/03/10	5	73.80	28.1	73.83	73.80	-23.1	23,731	-0.10%
2022/03/09	25	71.76	6	71.93	71.70	19	23,650	0.08%
2022/03/08	14.1	70.54	5	70.24	70.60	9.1	23,509	0.04%
2022/03/07	26.4	71.84	8	72.00	71.70	18.4	22,942	0.08%
2022/03/04	12.2	74.56	17	74.64	74.40	-4.8	22,811	-0.02%
2022/03/03	1.4	75.67	2	75.60	75.60	-0.6	22,695	0.00%
2022/03/02	1	75.40	22	75.69	75.60	-21	23,078	-0.09%
2022/03/01	2	75.00	26	74.91	76.20	-24	22,997	-0.10%
2022/02/25	8.3	74.78	0.4	75.90	75.10	7.9	22,848	0.03%
2022/02/24	9.3	75.81	14	75.70	75.90	-4.7	22,426	-0.02%
2022/02/23	2.1	76.50	20	76.60	76.50	-17.9	22,153	-0.08%
2022/02/22	41	76.32	12	76.43	76.50	29	22,435	0.13%
2022/02/21	30	77.60	0	77.50	77.60	30	22,575	0.13%
2022/02/18	0	0.00	6	77.90	77.80	-6	23,102	-0.03%
2022/02/17	2	78.30	0	0.00	78.20	2	23,247	0.01%
2022/02/16	5.3	77.70	0	0.00	77.80	5.3	23,189	0.02%
2022/02/15	3	77.00	6	77.23	76.60	-3	23,115	-0.01%
2022/02/14	8	76.11	8.2	76.30	76.10	-0.2	23,054	0.00%
2022/02/11	1.1	77.11	0	0.00	77.30	1.1	23,073	0.00%
2022/02/10	1	77.20	0	0.00	77.40	1	23,110	0.00%
2022/02/09	8	76.79	2	77.05	77.10	6	23,163	0.03%
2022/02/08	3	77.27	1	76.90	76.80	2	23,129	0.01%
2022/02/07	2.3	76.68	17.1	76.41	77.10	-14.8	23,051	-0.06%
2022/01/26	1.5	75.39	5	75.70	75.60	-3.6	22,821	-0.02%
2022/01/25	24.1	75.37	1.3	75.52	75.50	22.8	23,018	0.10%
2022/01/24	8.3	75.69	5	75.50	76.50	3.3	22,773	0.01%
2022/01/21	11.1	76.87	24.3	77.32	76.70	-13.2	23,084	-0.06%
2022/01/20	20.3	78.27	13.2	78.26	78.30	7.1	22,715	0.03%
2022/01/19	11	79.05	10	78.90	78.80	1	22,644	0.00%
2022/01/18	0	0.00	6	79.75	79.40	-6	22,617	-0.03%
2022/01/17	23	79.09	11	78.75	78.90	12	22,492	0.05%
2022/01/14	28	80.48	30.1	80.51	80.40	-2.1	22,259	-0.01%
2022/01/13	15	81.18	75	80.76	81.60	-59.9	21,985	-0.27%
2022/01/12	55	79.98	3	79.30	80.00	52	21,365	0.24%
2022/01/11	8.3	78.43	43.8	78.96	79.90	-35.5	20,931	-0.17%
2022/01/07	3.2	75.94	2.1	76.14	75.70	1.1	19,874	0.01%
2022/01/06	6.8	75.63	15	75.63	75.90	-8.2	19,670	-0.04%
2022/01/05	2.1	75.36	10	75.50	75.70	-7.9	19,602	-0.04%
2022/01/04	0.1	75.60	16.2	75.40	75.30	-16.1	19,658	-0.08%
2022/01/03	12	75.22	13	75.37	75.30	-1	19,625	-0.01%
2021/12/30	2	76.60	5	76.40	76.30	-3	19,745	-0.02%
2021/12/29	0.1	76.20	1.2	76.34	76.60	-1.1	19,899	-0.01%
2021/12/28	0.1	75.40	3	75.70	75.90	-2.9	19,971	-0.01%
2021/12/27	1.2	75.37	1.9	75.40	75.20	-0.7	20,035	0.00%
2021/12/24	0	0.00	11	75.29	75.20	-11	20,450	-0.05%
2021/12/23	5.2	74.80	0	0.00	74.80	5.2	20,499	0.03%
2021/12/22	13	74.51	1	74.50	74.40	12	20,660	0.06%
2021/12/21	0.4	74.90	23.1	74.90	74.80	-22.7	20,663	-0.11%
2021/12/20	31.3	74.25	21.7	74.14	74.10	9.7	20,665	0.05%
2021/12/17	14.1	74.91	5	74.30	74.30	9.1	20,632	0.04%
2021/12/16	12	74.68	11	74.64	74.90	1	19,329	0.01%
2021/12/15	8.2	74.70	0	0.00	74.60	8.2	19,813	0.04%
2021/12/14	13.3	74.89	12.5	74.92	74.90	0.8	20,293	0.00%
2021/12/13	5.3	76.33	5	76.50	75.70	0.3	20,323	0.00%
2021/12/10	43	76.10	7.9	76.02	75.90	35.1	20,383	0.17%
2021/12/09	3.1	75.74	14	75.74	76.00	-10.9	20,596	-0.05%
2021/12/08	2	75.20	17	75.38	76.00	-15	21,110	-0.07%
2021/12/07	4.3	74.19	2	74.85	75.30	2.3	20,922	0.01%
2021/12/06	2.1	73.96	0	0.00	74.10	2.1	20,895	0.01%
2021/12/03	0.5	74.20	5	74.50	73.90	-4.5	21,114	-0.02%
2021/12/02	1	73.90	0	0.00	73.70	1	21,136	0.00%
2021/12/01	3.2	73.92	1	73.90	74.10	2.2	21,743	0.01%
2021/11/30	8.1	73.61	0	0.00	73.10	8.1	22,098	0.04%
2021/11/29	22.5	73.64	11.4	73.66	73.50	11.1	21,815	0.05%
2021/11/26	15.2	74.45	9	74.88	74.20	6.2	21,766	0.03%
2021/11/25	0.3	74.60	0	0.00	74.30	0.3	21,798	0.00%
2021/11/24	1.1	74.62	2	74.60	74.40	-0.9	22,013	0.00%
2021/11/23	7.2	74.28	12	74.30	74.30	-4.8	22,200	-0.02%
2021/11/22	5.4	74.56	4	74.33	74.40	1.4	22,115	0.01%
2021/11/19	9.1	75.05	11	75.37	74.80	-1.9	22,104	-0.01%
2021/11/18	18	76.16	14.2	76.19	76.40	3.9	22,093	0.02%
2021/11/17	11.7	74.89	8	74.81	76.10	3.7	22,097	0.02%
2021/11/16	3.4	73.80	1	74.00	74.00	2.4	21,727	0.01%
2021/11/15	3	74.16	10	74.30	74.00	-7	21,793	-0.03%
2021/11/12	2.1	73.21	0	0.00	73.30	2.1	21,758	0.01%
2021/11/11	23.2	73.12	1	73.20	73.00	22.2	21,928	0.10%
2021/11/10	1	73.20	0	0.00	73.00	1	22,005	0.00%
2021/11/09	1	73.20	8	73.10	73.10	-7	21,976	-0.03%
2021/11/08	4	73.45	115.6	73.40	73.60	-111.6	22,005	-0.51%	大賣/鉅額交易
2021/11/05	1.2	72.48	2	72.35	72.50	-0.8	22,472	0.00%
2021/11/04	3.1	72.61	0	0.00	72.50	3.1	22,426	0.01%
2021/11/03	1.1	72.61	4	72.65	72.70	-2.9	22,518	-0.01%
2021/11/02	6.1	72.80	5	73.04	72.60	1.1	22,465	0.00%
2021/11/01	3	73.20	4.1	73.10	73.10	-1.1	22,134	0.00%
2021/10/29	12.4	73.56	9.1	73.51	73.60	3.3	21,917	0.01%
2021/10/28	1	74.50	0	0.00	74.50	1	21,354	0.00%
2021/10/27	1	74.60	7	75.00	75.00	-6	21,533	-0.03%
2021/10/26	2	75.20	2	75.40	75.50	0	21,825	0.00%
2021/10/25	1	74.10	0	0.00	74.80	1	21,970	0.00%
2021/10/22	1	74.00	0.9	74.33	74.10	0.1	22,412	0.00%
2021/10/21	0.2	75.00	1	74.50	74.80	-0.8	22,994	0.00%
2021/10/20	5.1	74.34	3	74.30	74.30	2.1	23,928	0.01%
2021/10/19	1.7	75.09	0	0.00	74.80	1.7	24,513	0.01%
2021/10/18	1	75.40	1.3	75.32	75.10	-0.3	25,018	0.00%
2021/10/15	1.1	75.39	1.3	75.16	75.10	-0.2	25,417	0.00%
2021/10/14	0	0.00	8	74.76	74.40	-8	25,773	-0.03%
2021/10/13	9	74.34	1	74.60	74.50	8	26,599	0.03%
2021/10/12	2.2	74.08	1	74.30	74.80	1.2	27,409	0.00%
2021/10/08	2	75.10	2	75.60	75.30	0	27,716	0.00%
2021/10/07	2.2	76.09	0	0.00	75.50	2.2	28,192	0.01%
2021/10/06	2.4	74.23	1	74.00	74.70	1.4	28,474	0.00%
2021/10/05	21.1	73.00	16	73.87	73.80	5.1	29,237	0.02%
2021/10/04	2.2	74.51	1	74.90	74.40	1.2	29,236	0.00%
2021/10/01	10.4	75.23	20	75.46	75.40	-9.6	29,267	-0.03%
2021/09/30	0	0.00	12	76.73	76.70	-12	28,911	-0.04%
2021/09/29	12	76.71	0.5	77.00	76.70	11.5	28,935	0.04%
2021/09/28	7	77.14	5.6	77.43	77.50	1.4	28,835	0.00%
2021/09/27	1.1	78.19	0	0.00	77.70	1.1	28,897	0.00%
2021/09/24	9.1	77.56	0	0.00	77.50	9.1	28,910	0.03%
2021/09/23	1.1	77.71	0	0.00	77.40	1.1	29,021	0.00%
2021/09/22	22	76.68	10.8	76.90	77.10	11.3	29,044	0.04%
2021/09/17	29.1	79.48	3	79.30	78.80	26.1	28,590	0.09%
2021/09/16	23.4	81.12	22	80.88	80.70	1.4	28,189	0.00%
2021/09/15	1	80.40	5	81.40	81.40	-4	28,051	-0.01%
2021/09/14	21.6	81.70	1	81.00	80.80	20.6	27,943	0.07%
2021/09/13	6.1	78.85	1	81.50	81.40	5.1	27,843	0.02%
2021/09/10	2.2	77.34	2	77.70	77.60	0.2	27,755	0.00%
2021/09/09	8	76.46	1.1	76.91	77.40	6.9	28,035	0.02%
2021/09/08	20.2	77.46	10.6	77.22	77.40	9.6	27,917	0.03%
2021/09/07	1.2	77.49	1	78.10	78.10	0.2	27,716	0.00%
2021/09/06	49.6	77.36	0.5	78.40	77.20	49.1	27,656	0.18%
2021/09/03	0	84.80	5	84.34	84.80	-5	27,059	-0.02%
2021/09/02	1	82.62	3.5	82.84	82.70	-2.4	26,702	-0.01%
2021/09/01	10	85.10	13.1	84.28	84.20	-3.1	26,371	-0.01%
2021/08/31	114	84.66	2	84.80	85.00	112	26,181	0.43%	大買/鉅額交易
2021/08/30	11	83.80	0	0.00	84.80	11	25,889	0.04%
2021/08/27	10.6	81.32	11	83.17	83.50	-0.4	25,694	0.00%
2021/08/26	0	81.00	0	0.00	81.30	0	25,664	0.00%
2021/08/25	4.4	80.33	0	0.00	80.80	4.4	25,798	0.02%
2021/08/24	30.3	79.96	8	79.60	80.40	22.3	25,725	0.09%
2021/08/23	0	78.50	23.5	78.92	79.00	-23.5	25,584	-0.09%
2021/08/20	4.1	76.40	1	76.60	76.50	3.1	25,472	0.01%
2021/08/19	14.2	77.29	1	77.10	77.00	13.2	26,040	0.05%
2021/08/18	10.1	77.70	0.1	78.00	78.00	10	25,902	0.04%
2021/08/17	0	77.30	8	77.43	78.20	-8	26,016	-0.03%
2021/08/16	13	76.81	1	76.40	76.50	12	25,957	0.05%
2021/08/13	1	78.59	10	78.30	78.10	-9	26,571	-0.03%
2021/08/12	13.1	79.25	5	78.60	78.80	8.1	26,794	0.03%
2021/08/11	13.8	78.22	68	77.96	79.20	-54.2	27,129	-0.20%
2021/08/10	2	76.15	0	0.00	76.00	2	27,455	0.01%
2021/08/09	11	75.09	1	76.20	76.10	10	28,302	0.04%
2021/08/06	11	75.74	18	76.24	76.00	-7	28,733	-0.02%
2021/08/04	3	75.90	1	76.60	76.30	2	31,868	0.01%
2021/08/03	0	76.30	0	0.00	76.40	0	33,264	0.00%
2021/08/02	30	75.20	1	76.10	76.50	29	34,382	0.08%
2021/07/30	41	75.12	72	74.90	75.00	-31	34,549	-0.09%
2021/07/29	2	75.90	0	0.00	75.80	2	34,671	0.01%
2021/07/28	61.1	74.94	9	75.01	75.60	52.1	35,189	0.15%
2021/07/27	84.1	77.06	47	76.34	76.40	37.1	35,754	0.10%
2021/07/26	127.1	79.78	29	80.56	78.50	98.1	36,651	0.27%	大買/
2021/07/23	30	83.86	190	83.78	85.00	-160	35,783	-0.45%	大賣/鉅額交易
2021/07/22	7	83.67	12	83.52	84.10	-5	35,413	-0.01%
2021/07/21	2	81.70	1	82.20	81.80	1	35,067	0.00%
2021/07/20	35.2	81.66	40	81.35	81.50	-4.9	35,157	-0.01%
2021/07/19	52.1	83.28	2	84.05	83.00	50.1	34,832	0.14%
2021/07/16	47.4	81.55	34.1	81.77	82.90	13.3	34,503	0.04%
2021/07/15	7.1	79.32	0.6	79.70	79.50	6.5	33,951	0.02%
2021/07/14	40	77.48	2	78.05	78.10	38	33,901	0.11%
2021/07/13	8.1	76.40	13	76.28	76.20	-4.9	33,916	-0.01%
2021/07/12	61.1	76.93	58	78.24	76.10	3.1	33,786	0.01%
2021/07/09	34.1	74.18	19	74.15	74.20	15.1	33,694	0.04%
2021/07/08	1	74.30	12	74.42	74.80	-11	33,692	-0.03%
2021/07/07	0	0.00	1	73.60	74.00	-1	33,896	0.00%
2021/07/06	21	73.85	2	73.90	73.70	19	34,220	0.06%
2021/07/05	3.2	73.70	12	73.90	73.90	-8.8	34,315	-0.03%
2021/07/02	16	73.17	9	73.62	72.90	7	34,431	0.02%
2021/07/01	21.1	73.42	0	0.00	73.40	21.1	34,570	0.06%
2021/06/30	29	73.60	17	73.78	73.90	12	34,764	0.03%
2021/06/29	4	72.50	0	0.00	72.60	4	35,045	0.01%
2021/06/28	11	73.35	5.2	73.32	73.20	5.8	35,424	0.02%
2021/06/25	1.1	73.30	1	73.00	72.90	0.1	35,800	0.00%
2021/06/24	12	71.87	11	71.82	71.90	1	35,812	0.00%
2021/06/23	31.1	70.90	35	71.37	71.80	-4	36,140	-0.01%
2021/06/22	30	70.82	0	0.00	70.70	30	36,335	0.08%
2021/06/21	15.2	70.04	6	70.27	70.00	9.2	36,352	0.03%
2021/06/18	6.2	71.70	20	71.85	71.30	-13.8	36,089	-0.04%
2021/06/17	21.1	72.30	245.3	72.07	72.30	-224.2	35,879	-0.62%	大賣/鉅額交易
2021/06/16	3	72.70	88	72.54	72.60	-85	36,428	-0.23%
2021/06/15	1	73.00	0	0.00	73.00	1	36,476	0.00%
2021/06/11	0	0.00	11	74.12	73.80	-11	36,693	-0.03%
2021/06/10	0	0.00	23	73.60	73.80	-23	36,729	-0.06%
2021/06/09	10	72.90	10	73.00	72.90	0	37,125	0.00%
2021/06/07	7	72.30	9	72.64	73.20	-2	38,854	-0.01%
2021/06/04	5	72.76	1.5	72.87	72.90	3.5	39,203	0.01%
2021/06/03	47.6	73.75	0	0.00	73.60	47.6	39,914	0.12%
2021/06/02	24	74.15	0	0.00	74.50	24	40,087	0.06%
2021/06/01	0	0.00	110	72.57	73.00	-110	39,920	-0.28%	大賣/鉅額交易
2021/05/31	1	72.30	78	72.36	72.30	-77	40,115	-0.19%
2021/05/28	43	71.59	8	71.58	72.00	35	40,194	0.09%
2021/05/27	15.6	70.79	2	70.40	71.60	13.6	40,267	0.03%
2021/05/26	50	71.70	0	0.00	71.60	50	40,456	0.12%
2021/05/25	15.2	71.95	15	72.03	71.90	0.2	41,177	0.00%
2021/05/24	0.1	71.90	7.1	71.52	72.00	-7	41,309	-0.02%
2021/05/21	19.2	72.33	11	73.15	72.00	8.2	41,400	0.02%
2021/05/20	1.6	70.19	7	70.30	70.20	-5.4	40,820	-0.01%
2021/05/19	12	70.97	5	71.20	70.60	7	40,702	0.02%
2021/05/18	11	69.79	26	70.42	71.40	-15	40,660	-0.04%
2021/05/17	37.1	66.76	6.5	66.60	65.60	30.6	40,601	0.08%
2021/05/14	13	70.02	3	70.13	69.60	10	39,774	0.03%
2021/05/13	32	68.27	0.5	69.10	68.60	31.5	39,246	0.08%
2021/05/12	76	69.18	122.1	69.54	70.00	-46.1	38,421	-0.12%	大賣/
2021/05/11	88.4	76.10	37	76.31	74.80	51.4	36,694	0.14%
2021/05/10	28	75.69	23	75.86	76.60	5	35,260	0.01%
2021/05/07	30	70.50	26	70.43	70.80	4	34,384	0.01%
2021/05/06	22	69.83	24	70.35	69.60	-2	34,193	-0.01%
2021/05/05	14	68.96	45.1	69.70	69.50	-31.1	33,736	-0.09%
2021/05/04	63	67.59	4	67.80	67.40	59	33,156	0.18%
2021/05/03	25.3	69.43	61.3	70.14	68.80	-36	32,463	-0.11%
2021/04/29	22	64.45	10	64.40	64.20	12	31,048	0.04%
2021/04/28	10.1	64.65	0	0.00	65.10	10.1	30,854	0.03%
2021/04/27	20.3	63.85	1	64.30	64.90	19.3	30,724	0.06%
2021/04/26	1	62.90	5.1	62.91	64.10	-4.1	30,536	-0.01%
2021/04/23	3.1	61.17	0	0.00	61.30	3.1	30,234	0.01%
2021/04/22	5	61.62	0	0.00	61.10	5	30,326	0.02%
2021/04/21	10.2	61.01	8	61.15	61.40	2.2	30,017	0.01%
2021/04/20	26	61.50	1	62.90	61.80	25	30,043	0.08%
2021/04/19	1	61.20	0	0.00	61.80	1	30,178	0.00%
2021/04/16	21	59.40	0	0.00	60.00	21	30,110	0.07%
2021/04/15	7	58.17	106	58.53	60.00	-99	30,284	-0.33%	大賣/
2021/04/13	40	57.75	5	57.70	57.80	35	29,559	0.12%
2021/04/12	105	57.53	23	57.42	58.00	82	29,197	0.28%	大買/
2021/04/09	3	56.47	2	56.35	56.40	1	28,971	0.00%
2021/04/08	0	0.00	64	56.99	56.90	-64	28,985	-0.22%
2021/04/07	0	0.00	5	57.36	57.50	-5	29,180	-0.02%
2021/04/06	40	57.88	0	0.00	57.30	40	28,913	0.14%
2021/04/01	88	57.61	6.4	57.77	57.80	81.6	28,624	0.29%
2021/03/31	1	56.80	108	57.12	56.80	-107	28,086	-0.38%	大賣/鉅額交易
2021/03/30	21	55.91	13	56.52	56.80	8	27,757	0.03%
2021/03/29	4.3	55.80	1	55.90	55.90	3.3	27,361	0.01%
2021/03/25	4	55.10	5	55.06	55.30	-1	27,357	0.00%
2021/03/24	62	54.45	0	0.00	54.40	62	27,212	0.23%
2021/03/23	1	54.30	25	54.40	54.50	-24	27,030	-0.09%
2021/03/22	28	53.45	4	53.75	53.90	24	26,920	0.09%
2021/03/19	141	54.10	0	0.00	53.70	141	27,234	0.52%	大買/鉅額交易
2021/03/18	23	54.45	12	55.10	54.40	11	26,995	0.04%
2021/03/17	28	54.85	83	54.51	54.50	-55	27,457	-0.20%
2021/03/16	13.1	55.40	105	55.53	55.40	-91.9	27,420	-0.34%	大賣/
2021/03/15	131	56.06	14	55.38	55.50	117	27,388	0.43%	大買/鉅額交易
2021/03/12	8	55.37	1	55.00	54.90	7	27,099	0.03%
2021/03/11	51	56.21	125.5	56.27	55.40	-74.5	26,922	-0.28%	大賣/
2021/03/10	2	53.50	257	53.60	54.00	-255	25,773	-0.99%	大賣/鉅額交易
2021/03/09	39	53.58	9	53.30	53.70	30	25,454	0.12%
2021/03/08	21	51.97	99	52.44	52.10	-78	24,877	-0.31%
2021/03/05	1	50.90	0	0.00	50.80	1	24,534	0.00%
2021/03/04	92	50.50	42	50.64	50.60	50	25,238	0.20%
2021/03/03	121	50.68	4	51.05	51.00	117	25,089	0.47%	大買/鉅額交易
2021/03/02	2	50.80	159	50.72	50.10	-157	24,982	-0.63%	大賣/鉅額交易
2021/02/26	80	50.73	32	50.42	49.90	48	24,694	0.19%
2021/02/25	102	51.38	32	51.50	51.70	70	23,847	0.29%	大買/
2021/02/24	4	49.95	74	50.00	50.00	-70	23,128	-0.30%
2021/02/23	50	49.20	31	49.74	49.75	19	22,937	0.08%
2021/02/22	20	49.26	55	49.14	48.95	-35	22,702	-0.15%
2021/02/19	41	49.19	47	49.13	49.10	-6	22,644	-0.03%
2021/02/18	12	49.72	35	49.36	49.20	-23	22,724	-0.10%
2021/02/17	6	48.48	17	48.54	48.90	-11	22,516	-0.05%
2021/02/03	0	0.00	5	47.40	47.60	-5	22,835	-0.02%
2021/01/28	26	46.29	5	46.30	46.20	21	22,410	0.09%
2021/01/26	14	46.64	0	0.00	46.50	14	22,119	0.06%
2021/01/22	0	0.00	2	46.50	46.25	-2	21,726	-0.01%
2021/01/20	1	46.30	0.1	46.70	46.20	0.9	21,583	0.00%
2021/01/19	2	47.25	0	0.00	47.25	2	21,378	0.01%
2021/01/18	17	46.68	4	47.00	46.95	13	21,305	0.06%
2021/01/15	29	48.02	9.1	48.15	47.60	19.9	21,046	0.09%
2021/01/14	35.2	48.22	2	48.05	48.45	33.2	20,910	0.16%
2021/01/13	20	48.08	22	47.93	48.30	-2	20,703	-0.01%
2021/01/12	45	48.04	78	48.15	47.75	-33	20,349	-0.16%
2021/01/11	4	47.78	0	0.00	47.40	4	19,832	0.02%
2021/01/08	51.3	47.28	6	46.88	47.45	45.3	19,420	0.23%
2021/01/07	0	0.00	1	46.10	46.20	-1	18,928	-0.01%
2021/01/06	1	46.00	0	0.00	45.60	1	18,827	0.01%
2021/01/05	1	45.95	0	0.00	46.35	1	18,643	0.01%
2021/01/04	13	46.24	0	0.00	46.25	13	18,599	0.07%
2020/12/31	54	46.56	0	0.00	46.75	54	18,506	0.29%
2020/12/30	14	45.92	6	46.90	46.90	8	18,315	0.04%
2020/12/29	50	45.65	1	45.65	45.50	49	17,978	0.27%
2020/12/28	0	0.00	5	45.35	45.55	-5	18,096	-0.03%
2020/12/24	0	0.00	8	45.79	45.55	-8	18,141	-0.04%
2020/12/23	2	44.50	2	44.50	44.80	0	17,948	0.00%
2020/12/22	17	45.23	1	45.15	44.90	16	17,960	0.09%
2020/12/21	6	45.48	2	45.28	45.50	4	18,211	0.02%
2020/12/17	1	46.00	0	0.00	46.20	1	17,979	0.01%
2020/12/16	2	46.25	0	0.00	46.35	2	18,050	0.01%
2020/12/15	86	46.13	0.4	45.95	45.85	85.6	18,040	0.47%
2020/12/14	3	47.32	1	47.45	47.30	2	17,640	0.01%
2020/12/11	16	47.28	40	47.06	47.20	-24	17,326	-0.14%
2020/12/10	0	0.00	3	45.48	45.65	-3	16,697	-0.02%
2020/12/09	0	0.00	2	44.90	45.10	-2	16,532	-0.01%
2020/12/08	6	44.93	0	0.00	45.40	6	16,584	0.04%
2020/12/07	0	0.00	3	45.52	45.60	-3	16,494	-0.02%
2020/12/04	25	44.54	0	0.00	45.15	25	16,320	0.15%
2020/12/03	5	44.40	0	0.00	44.45	5	16,105	0.03%
2020/12/01	1	44.80	1	44.70	44.80	0	15,675	0.00%
2020/11/30	36	45.12	1	45.70	44.30	35	15,570	0.22%
2020/11/27	10	45.53	1	45.45	45.65	9	14,834	0.06%
2020/11/26	9	45.50	3	45.63	45.60	6	14,746	0.04%
2020/11/25	0	0.00	5	45.30	45.15	-5	14,672	-0.03%
2020/11/24	1	45.05	5	44.90	44.95	-4	14,637	-0.03%
2020/11/23	81	45.35	38	45.21	45.50	43	14,581	0.29%
2020/11/20	21	44.84	2	45.00	44.90	19	14,590	0.13%
2020/11/19	15	45.35	0	0.00	45.25	15	14,975	0.10%
2020/11/17	2	45.50	4	45.45	45.55	-2	14,877	-0.01%
2020/11/16	0	0.00	43	45.88	45.55	-43	14,813	-0.29%
2020/11/13	0	0.00	3	45.25	45.30	-3	14,784	-0.02%
2020/11/12	40	44.95	10	45.30	45.20	30	14,647	0.20%
2020/11/11	2	45.15	13	45.03	45.55	-11	14,376	-0.08%
2020/11/10	0	0.00	0.1	43.45	43.60	-0.1	13,554	0.00%
2020/11/09	10	42.80	18	42.79	42.70	-8	13,328	-0.06%
2020/11/06	5	41.85	2	41.80	41.95	3	13,253	0.02%
2020/11/03	2	41.60	18	41.60	41.60	-16	13,592	-0.12%
2020/11/02	6	41.16	0	0.00	41.45	6	13,664	0.04%
2020/10/30	7	40.64	0	0.00	40.70	7	13,672	0.05%
2020/10/29	5	40.85	0	0.00	40.75	5	13,549	0.04%
2020/10/28	0.4	41.35	0	0.00	41.35	0.4	13,517	0.00%
2020/10/27	10	41.25	0	0.00	41.30	10	13,626	0.07%
2020/10/26	2	41.50	5	41.65	41.70	-3	13,648	-0.02%
2020/10/23	5	41.35	0	0.00	41.40	5	13,717	0.04%
2020/10/22	10	41.30	0	0.00	41.50	10	13,769	0.07%
2020/10/19	0	0.00	7	41.55	41.45	-7	13,652	-0.05%
2020/10/15	2	41.50	0	0.00	41.30	2	13,830	0.01%
2020/10/08	0	0.00	2	41.05	41.05	-2	13,607	-0.01%
2020/10/07	0	0.00	15	41.10	41.15	-15	13,557	-0.11%
2020/10/05	2	41.35	0	0.00	41.20	2	13,460	0.01%
2020/09/28	3	40.95	0	0.00	41.30	3	13,654	0.02%
2020/09/25	0.1	40.90	0	0.00	40.80	0.1	13,727	0.00%
2020/09/24	1	40.80	0	0.00	40.60	1	13,700	0.01%
2020/09/23	5	41.49	4	41.78	41.75	1	13,275	0.01%
2020/09/21	4	42.46	1	42.40	42.40	3	13,295	0.02%
2020/09/18	6	43.15	0	0.00	42.85	6	13,252	0.05%
2020/09/17	4	43.26	1	43.20	43.25	3	13,119	0.02%
2020/09/15	3	43.65	1	43.60	43.75	2	13,018	0.02%
2020/09/11	2	43.40	0	0.00	43.45	2	13,010	0.02%
2020/09/10	1	42.95	1	43.05	43.05	0	12,965	0.00%
2020/09/09	7	41.84	1	42.05	42.25	6	12,854	0.05%
2020/09/08	4	42.49	0	0.00	42.50	4	12,825	0.03%
2020/09/02	3	42.53	2	42.25	42.20	1	13,346	0.01%
2020/08/31	1	43.20	0	0.00	42.80	1	13,272	0.01%
2020/08/27	0	0.00	2	43.00	43.10	-2	13,266	-0.02%
2020/08/26	5	43.55	0	0.00	43.40	5	13,235	0.04%
2020/08/25	0	0.00	1	43.45	43.40	-1	13,156	-0.01%
2020/08/24	1	41.80	0	0.00	41.70	1	12,833	0.01%
2020/08/21	6	41.57	0	0.00	41.80	6	12,897	0.05%
2020/08/20	1	41.40	11	42.81	41.40	-10	12,766	-0.08%
2020/08/19	9	43.19	0	0.00	42.75	9	12,709	0.07%
2020/08/17	1	42.30	2	42.23	42.50	-1	12,560	-0.01%
2020/08/12	2	41.78	0	0.00	41.85	2	12,773	0.02%
2020/08/07	4	41.30	0	0.00	41.15	4	12,544	0.03%
2020/08/06	1	41.80	0	0.00	41.55	1	12,531	0.01%
2020/08/05	5	41.40	0	0.00	41.40	5	12,568	0.04%
2020/07/28	2	41.70	1	41.55	41.70	1	12,617	0.01%
2020/07/27	1	41.90	0	0.00	41.80	1	12,746	0.01%
2020/07/24	1	42.00	1	42.35	42.00	0	12,880	0.00%
2020/07/23	1	42.85	0	0.00	42.70	1	12,799	0.01%
2020/07/22	0	0.00	3	42.75	43.10	-3	12,889	-0.02%
2020/07/20	0	0.00	1	42.55	42.65	-1	12,732	-0.01%
2020/07/17	0	0.00	1	43.10	42.80	-1	12,866	-0.01%
2020/07/14	1	42.90	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0	0.00	86	42.91	43.00	-86	13,365	-0.64%
2020/07/10	16	42.45	0	0.00	42.40	16	13,490	0.12%
2020/07/09	9	43.11	30	43.37	42.80	-21	13,702	-0.15%
2020/07/08	30	43.40	0	0.00	43.10	30	13,617	0.22%
2020/07/07	50	43.70	0	0.00	43.30	50	13,722	0.36%
2020/07/03	1	42.95	0	0.00	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	2	42.40	0	0.00	42.30	2	14,311	0.01%
2020/06/30	22	43.89	0	0.00	43.90	22	14,307	0.15%
2020/06/29	1.5	43.80	0	0.00	43.80	1.5	14,241	0.01%
2020/06/24	1	44.20	0	0.00	44.15	1	14,247	0.01%
2020/06/22	2	43.45	0	0.00	43.60	2	14,552	0.01%
2020/06/18	2	43.90	1	43.85	43.85	1	14,934	0.01%
2020/06/12	2	42.75	16	42.70	43.25	-14	16,407	-0.09%
2020/06/11	2	44.00	14	43.66	43.60	-12	16,848	-0.07%
2020/06/05	0	0.00	1	43.40	43.50	-1	18,324	-0.01%
2020/06/04	4	43.53	0	0.00	43.55	4	18,566	0.02%
2020/06/03	5	43.43	1	43.45	43.55	4	18,973	0.02%
2020/06/02	2	42.95	1	42.90	42.95	1	18,957	0.01%
2020/06/01	5	42.85	4	42.73	42.50	1	18,967	0.01%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/28	2	42.73	0	0.00	42.05	2	18,742	0.01%
2020/05/27	1	42.80	0	0.00	42.65	1	18,852	0.01%
2020/05/26	3	42.62	10	42.61	42.45	-7	18,940	-0.04%
2020/05/25	1	41.70	20	41.83	41.70	-19	18,867	-0.10%
2020/05/22	2	41.80	3	41.92	41.70	-1	18,881	-0.01%
2020/05/21	2	42.05	0	0.00	42.70	2	18,910	0.01%
2020/05/20	0	0.00	1	42.35	42.25	-1	18,801	-0.01%
2020/05/19	1	41.95	14	42.00	42.00	-13	18,690	-0.07%
2020/05/15	3.5	41.24	2	41.08	41.15	1.5	18,430	0.01%
2020/05/13	28	41.14	0	0.00	40.95	28	18,156	0.15%
2020/05/12	2	40.88	0	0.00	41.20	2	18,167	0.01%
2020/05/11	1	41.00	5	41.00	41.20	-4	18,225	-0.02%
2020/05/08	1	40.75	0	0.00	40.65	1	18,241	0.01%
2020/05/07	1	40.55	2	40.50	40.50	-1	18,279	-0.01%
2020/05/06	0	0.00	8	40.40	40.55	-8	18,315	-0.04%
2020/05/05	10	40.74	0	0.00	40.65	10	18,380	0.05%
2020/05/04	9	40.67	0	0.00	40.75	9	18,411	0.05%
2020/04/30	1	41.65	32	41.75	42.30	-31	18,225	-0.17%
2020/04/29	0	0.00	1.1	41.00	41.05	-1.1	18,188	-0.01%
2020/04/28	1	40.30	0	0.00	40.30	1	18,182	0.01%
2020/04/27	0	0.00	1	40.00	40.10	-1	18,723	-0.01%
2020/04/22	55	38.41	90	38.79	39.45	-35	18,721	-0.19%
2020/04/21	1	38.90	1	39.00	39.00	0	18,670	0.00%
2020/04/17	4	41.01	53	40.92	40.60	-49	18,610	-0.26%
2020/04/16	52	40.32	3	40.30	40.20	49	18,482	0.27%
2020/04/15	5	40.90	0	0.00	41.05	5	18,295	0.03%
2020/04/14	0	0.00	54	40.29	40.65	-54	18,190	-0.30%
2020/04/13	65	39.66	5	39.90	39.50	60	18,003	0.33%
2020/04/10	5	39.20	1	39.05	39.20	4	17,881	0.02%
2020/04/09	5	38.10	0	0.00	38.20	5	17,767	0.03%
2020/04/08	0	0.00	27	37.54	37.95	-27	17,642	-0.15%
2020/04/07	2	37.20	90	37.56	37.25	-88	17,403	-0.51%
2020/04/06	2	36.98	1	37.30	37.30	1	17,181	0.01%
2020/04/01	2	37.48	0	0.00	37.40	2	16,908	0.01%
2020/03/31	26	38.14	0	0.00	37.55	26	16,767	0.16%
2020/03/30	1	37.30	1	37.90	37.90	0	16,494	0.00%
2020/03/27	7	38.16	201	38.14	38.30	-194	16,359	-1.19%	大賣/鉅額交易
2020/03/26	20	37.13	0	0.00	37.30	20	16,114	0.12%
2020/03/25	44	37.09	2	37.13	37.10	42	16,112	0.26%
2020/03/24	3	36.73	1	37.00	36.25	2	15,922	0.01%
2020/03/23	11.1	35.83	1	36.30	36.00	10.1	15,817	0.06%
2020/03/20	45	36.15	4	36.74	37.50	41	15,842	0.26%
2020/03/19	32	35.56	4	35.30	34.85	28	15,428	0.18%
2020/03/18	117.1	37.17	1	36.85	36.85	116.1	15,332	0.76%	大買/鉅額交易
2020/03/16	3	38.48	0	0.00	38.05	3	14,810	0.02%
2020/03/13	25	38.28	2	39.00	39.65	23	14,425	0.16%
2020/03/12	23	41.72	0	0.00	40.50	23	13,472	0.17%
2020/03/11	0	0.00	1	42.50	42.15	-1	13,056	-0.01%
2020/03/10	1	42.00	4	42.44	42.35	-3	13,022	-0.02%
2020/03/09	42	42.64	11	42.40	42.35	31	12,848	0.24%
2020/03/06	5	44.30	0	0.00	44.20	5	12,372	0.04%
2020/03/05	0	0.00	1	45.20	45.15	-1	12,347	-0.01%
2020/03/04	0	0.00	2	44.05	44.45	-2	12,451	-0.02%
2020/03/02	12	43.73	1	43.95	43.95	11	12,678	0.09%
2020/02/27	6	44.37	11	44.35	44.45	-5	13,147	-0.04%
2020/02/26	13	44.50	2	44.70	44.70	11	13,411	0.08%
2020/02/25	1	44.80	0	0.00	44.95	1	13,301	0.01%
2020/02/24	8	45.04	1	45.25	45.00	7	13,338	0.05%
2020/02/20	1	46.20	0	0.00	46.10	1	13,321	0.01%
2020/02/19	0	0.00	1	46.30	46.35	-1	13,295	-0.01%
2020/02/18	0	0.00	2	45.88	46.00	-2	13,310	-0.02%
2020/02/17	2	45.73	0	0.00	45.95	2	13,316	0.02%
2020/02/13	1	46.00	3	46.00	46.05	-2	13,428	-0.01%
2020/02/12	0	0.00	4	46.55	46.35	-4	13,455	-0.03%
2020/02/11	1	45.95	11	45.90	46.00	-10	13,347	-0.07%
2020/02/07	5	45.40	0	0.00	45.40	5	14,026	0.04%
2020/02/06	0.5	45.75	11	45.64	46.00	-10.5	14,017	-0.07%
2020/02/04	0	0.00	10	44.50	45.05	-10	13,912	-0.07%
2020/02/03	12	44.28	0	0.00	44.15	12	13,979	0.09%
2020/01/31	2	45.00	0	0.00	45.05	2	13,806	0.01%
2020/01/30	8	45.02	0	0.00	45.00	8	13,719	0.06%
2020/01/20	0	0.00	1	47.00	47.10	-1	13,126	-0.01%
2020/01/17	1	47.00	1	47.15	47.15	0	13,064	0.00%
2020/01/15	0	0.00	10	46.95	46.80	-10	12,907	-0.08%
2020/01/13	1	46.60	0	0.00	46.80	1	12,734	0.01%
2020/01/09	10	45.95	1	46.00	46.00	9	12,608	0.07%
2020/01/08	1	45.95	0	0.00	45.80	1	12,623	0.01%
2020/01/06	0	0.00	1	46.55	46.40	-1	12,563	-0.01%
2020/01/03	2	46.75	0	0.00	46.75	2	12,558	0.02%
2019/12/27	0	0.00	1	46.65	46.75	-1	12,512	-0.01%
2019/12/23	1	46.50	0	0.00	46.65	1	12,613	0.01%
2019/12/19	0	46.65	0	0.00	46.75	0	12,514	0.00%
2019/12/17	0	0.00	1	46.30	46.50	-1	12,454	-0.01%
2019/12/13	0	0.00	8	47.00	47.15	-8	12,136	-0.07%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/10	5	45.45	0	0.00	45.55	5	11,447	0.04%
2019/12/06	1	45.30	0	0.00	45.45	1	11,572	0.01%
2019/12/05	5	45.40	0	0.00	45.50	5	11,663	0.04%
2019/11/27	0	0.00	1	45.85	45.85	-1	11,107	-0.01%
2019/11/26	0	0.00	9	46.35	46.00	-9	10,945	-0.08%
2019/11/25	1	45.95	5	45.98	46.10	-4	10,286	-0.04%
2019/11/21	1	45.10	0	0.00	45.05	1	10,041	0.01%
2019/11/18	0	0.00	2	45.30	45.60	-2	9,831	-0.02%
2019/11/08	0	0.00	10	45.40	45.60	-10	10,236	-0.10%
2019/11/07	10	46.05	1.1	46.10	45.50	8.9	10,148	0.09%
2019/11/06	1	45.65	4	45.69	45.85	-3	9,873	-0.03%
2019/10/29	2	45.25	0	0.00	45.45	2	9,564	0.02%
2019/10/23	2	45.18	0	0.00	45.20	2	9,479	0.02%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/16	0	0.00	2	45.00	45.25	-2	9,499	-0.02%
2019/10/09	6	44.00	1	44.60	43.90	5	9,473	0.05%
2019/10/08	0	0.00	21	44.33	44.30	-21	9,457	-0.22%
2019/10/07	4	44.00	1	44.00	44.00	3	9,406	0.03%
2019/10/03	1	43.95	1	44.15	44.10	0	9,476	0.00%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/23	0	0.00	5	44.71	44.85	-5	10,504	-0.05%
2019/09/20	0	0.00	1	45.15	45.15	-1	10,806	-0.01%
2019/09/18	1	45.55	7	45.45	45.60	-6	10,735	-0.06%
2019/09/17	8	45.28	1	45.55	45.55	7	10,693	0.07%
2019/09/16	0	0.00	7	45.20	45.30	-7	10,762	-0.07%
2019/09/12	0	0.00	2	45.00	45.00	-2	10,726	-0.02%
2019/09/11	5	45.00	3	44.95	44.95	2	10,826	0.02%
2019/09/10	1	45.05	9	44.95	44.90	-8	10,813	-0.07%
2019/09/09	0	0.00	4	44.34	44.55	-4	10,670	-0.04%
2019/09/06	1	43.95	0	0.00	44.00	1	10,567	0.01%
2019/09/05	10	43.75	2	43.90	43.95	8	10,660	0.08%
2019/09/03	1	43.50	1	43.65	43.25	0	10,585	0.00%
2019/08/29	1	43.10	10	43.25	43.15	-9	10,797	-0.08%
2019/08/28	9	43.50	0	0.00	43.70	9	10,818	0.08%
2019/08/27	0	0.00	1	43.35	43.50	-1	10,851	-0.01%
2019/08/26	1	42.85	0	0.00	43.00	1	10,789	0.01%
2019/08/20	0	0.00	1	42.90	42.90	-1	11,111	-0.01%
2019/08/16	1	43.35	0	0.00	43.15	1	11,048	0.01%
2019/08/15	1	41.85	15	41.85	41.90	-14	10,942	-0.13%
2019/08/13	15	42.48	0	0.00	42.30	15	11,116	0.13%
2019/08/12	1	41.80	0	0.00	41.90	1	11,259	0.01%
2019/08/08	3	41.90	0	0.00	41.90	3	11,569	0.03%
2019/08/06	5	41.98	0	0.00	41.70	5	11,901	0.04%
2019/07/31	2	43.33	0	0.00	43.20	2	12,042	0.02%
2019/07/30	2	43.50	0	0.00	43.50	2	11,991	0.02%
2019/07/29	0	0.00	2	43.50	43.55	-2	12,158	-0.02%
2019/07/25	5	43.70	0	0.00	43.90	5	12,432	0.04%
2019/07/22	6	43.73	0	0.00	43.60	6	12,563	0.05%
2019/07/18	1	43.40	4	43.40	43.45	-3	12,590	-0.02%
2019/07/17	2	43.68	0	0.00	43.50	2	12,580	0.02%
2019/07/15	1	44.00	0	0.00	43.85	1	12,428	0.01%
2019/07/11	1	44.10	0	0.00	44.20	1	12,840	0.01%
2019/07/10	2	44.40	0	0.00	44.30	2	13,018	0.02%
2019/07/08	1	44.10	0	0.00	44.20	1	13,061	0.01%
2019/07/04	4	44.43	0	0.00	44.35	4	13,236	0.03%
2019/07/03	0	0.00	38	46.05	46.10	-38	13,177	-0.29%
2019/07/02	0	0.00	0.1	46.20	46.25	-0.1	13,031	0.00%
2019/06/28	0	0.00	14	46.00	45.85	-14	12,611	-0.11%
2019/06/26	0.1	45.30	21	45.11	45.40	-20.9	12,505	-0.17%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/24	0	0.00	2	44.73	44.90	-2	12,607	-0.02%
2019/06/19	17	44.63	1	44.70	44.80	16	12,755	0.13%
2019/06/18	2	44.25	1	44.50	44.50	1	12,656	0.01%
2019/06/17	8	43.89	2	44.00	44.10	6	12,868	0.05%
2019/06/14	0	0.00	1	43.80	43.55	-1	13,091	-0.01%
2019/06/13	23	43.84	23	43.82	43.65	0	13,170	0.00%
2019/06/12	0	44.35	0	0.00	44.35	0	13,250	0.00%
2019/06/11	40	44.15	27	44.35	44.45	13	13,372	0.10%
2019/06/10	0	0.00	8	44.04	44.15	-8	13,370	-0.06%
2019/06/06	3	43.02	0	0.00	43.15	3	13,441	0.02%
2019/06/05	2	43.25	0	0.00	43.10	2	13,478	0.01%
2019/06/04	1	43.55	7	43.57	43.90	-6	13,470	-0.04%
2019/05/31	1	43.10	1	43.00	43.25	0	13,432	0.00%
2019/05/30	0	0.00	2	42.80	42.60	-2	13,379	-0.01%
2019/05/29	2	42.30	0	0.00	42.45	2	13,576	0.01%
2019/05/28	12	42.35	0	0.00	42.30	12	13,740	0.09%
2019/05/27	4	42.05	0	0.00	42.30	4	13,665	0.03%
2019/05/24	2	42.10	0	0.00	42.00	2	13,806	0.01%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/21	1	43.10	2	42.58	43.05	-1	13,864	-0.01%
2019/05/17	2	42.05	0	0.00	41.90	2	13,636	0.01%
2019/05/16	9	42.83	0	0.00	42.00	9	13,498	0.07%
2019/05/14	2	42.95	15	43.00	43.15	-13	13,373	-0.10%
2019/05/13	2	44.20	1	43.85	43.80	1	13,270	0.01%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	8	44.83	0	0.00	44.60	8	13,436	0.06%
2019/05/08	2	45.13	0	0.00	45.05	2	13,438	0.01%
2019/05/07	2	45.50	0	0.00	45.40	2	13,491	0.01%
2019/05/06	2	45.70	0	45.80	45.60	2	13,686	0.01%
2019/05/03	1	46.20	0	0.00	46.15	1	13,628	0.01%
2019/05/02	1	46.00	1	46.00	46.40	0	13,506	0.00%
2019/04/30	3	45.57	5.2	45.55	45.60	-2.1	13,422	-0.02%
2019/04/26	0	0.00	1	45.35	45.50	-1	13,449	-0.01%
2019/04/23	0	0.00	3	45.20	45.35	-3	14,182	-0.02%
2019/04/19	1	45.20	1	45.15	45.20	0	14,744	0.00%
2019/04/18	3	44.87	0	0.00	45.00	3	14,768	0.02%
2019/04/17	2	45.15	1	45.30	45.20	1	14,610	0.01%
2019/04/16	16	45.27	11	45.28	45.30	5	14,477	0.03%
2019/04/12	0	0.00	2	45.70	45.70	-2	14,335	-0.01%
2019/04/11	6	45.81	0	0.00	45.55	6	14,325	0.04%
2019/04/10	0	0.00	0	45.65	45.50	0	14,249	0.00%
2019/04/09	1	45.65	0	0.00	45.75	1	14,189	0.01%
2019/04/08	1	45.35	0	0.00	45.35	1	14,074	0.01%
2019/04/03	0	46.00	14	46.01	46.00	-14	13,801	-0.10%
2019/04/02	3	45.95	3	45.98	46.00	0	13,773	0.00%
2019/04/01	3	45.98	3	46.03	45.60	0	13,728	0.00%
2019/03/29	0	0.00	6	45.05	46.00	-6	13,562	-0.04%
2019/03/28	0	0.00	0.1	45.10	45.10	-0.1	13,404	0.00%
2019/03/27	2	45.00	0	0.00	44.95	2	13,331	0.02%
2019/03/26	4	45.54	1	45.50	45.50	3	13,224	0.02%
2019/03/25	3	45.68	0	0.00	45.55	3	13,349	0.02%
2019/03/22	5	46.61	3	46.87	46.40	2	13,166	0.02%
2019/03/21	2	46.78	0	0.00	46.90	2	13,054	0.02%
2019/03/20	0	0.00	2	47.25	47.15	-2	13,050	-0.02%
2019/03/19	0	0.00	1	46.80	46.95	-1	12,850	-0.01%
2019/03/18	0	0.00	1	45.80	46.00	-1	12,664	-0.01%
2019/03/15	0	45.30	0	0.00	45.25	0	12,582	0.00%
2019/03/14	1	45.35	0	0.00	45.25	1	12,452	0.01%
2019/03/13	0	45.30	0	0.00	45.25	0	12,434	0.00%
2019/03/12	1	45.10	0	0.00	45.00	1	12,423	0.01%
2019/03/11	3	44.50	0	0.00	44.50	3	12,436	0.02%
2019/03/08	0	0.00	0.7	45.00	44.70	-0.7	12,490	-0.01%
2019/03/06	0.1	45.20	0	0.00	45.15	0.1	12,732	0.00%
2019/03/04	0	0.00	5	44.65	45.15	-5	12,921	-0.04%
2019/02/26	4	45.53	0	0.00	45.45	4	12,558	0.03%
2019/02/25	2	45.10	1	45.10	45.30	1	12,239	0.01%
2019/02/21	2	45.10	0	0.00	45.10	2	12,083	0.02%
2019/02/20	1	45.00	0	0.00	45.05	1	12,003	0.01%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/18	2.1	44.66	0	0.00	44.75	2.1	11,801	0.02%
2019/02/14	20.2	44.65	1	44.85	44.50	19.2	11,660	0.16%
2019/02/13	1.2	44.53	1	44.60	44.60	0.2	11,458	0.00%
2019/02/12	6	44.18	121	44.29	44.30	-115	11,447	-1.00%	大賣/鉅額交易
2019/02/11	23	44.31	1	44.90	44.15	22	11,317	0.19%
2019/01/30	2	44.50	0	0.00	44.55	2	11,181	0.02%
2019/01/29	1	44.60	12	44.65	44.75	-11	11,121	-0.10%
2019/01/28	0	0.00	12	44.38	44.60	-12	10,954	-0.11%
2019/01/25	1	44.05	0	0.00	44.00	1	10,827	0.01%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	10.1	44.40	1	44.25	44.25	9.1	10,710	0.08%
2019/01/21	5	44.21	155	44.36	44.30	-150	10,736	-1.40%	大賣/鉅額交易
2019/01/18	1	44.00	0	44.30	44.15	1	10,904	0.01%
2019/01/17	15	44.08	0	0.00	44.05	15	11,002	0.14%
2019/01/16	44	44.03	0	0.00	44.00	44	10,922	0.40%
2019/01/15	33	44.68	30	44.60	44.60	3	10,614	0.03%
2019/01/14	151	45.21	0	0.00	45.00	151	10,342	1.46%	大買/鉅額交易
2019/01/11	50	46.04	0	0.00	45.95	50	10,140	0.49%
2019/01/09	1	47.20	84	46.97	47.05	-83	10,011	-0.83%
2019/01/08	0	0.00	7	45.86	45.70	-7	9,975	-0.07%
2019/01/04	10	45.10	0	0.00	45.30	10	10,445	0.10%
2019/01/03	11	46.01	0	0.00	45.80	11	10,903	0.10%
2019/01/02	31	46.48	0	0.00	46.10	31	11,063	0.28%
2018/12/28	40	46.85	0	0.00	47.05	40	11,114	0.36%
2018/12/27	2	46.85	0	0.00	46.95	2	11,424	0.02%
2018/12/25	1	46.20	2	46.21	46.50	-1	11,742	-0.01%
2018/12/21	0	47.30	0	0.00	47.30	0	12,410	0.00%
2018/12/18	6	47.44	0	0.00	47.05	6	12,666	0.05%
2018/12/17	2	47.45	0	0.00	47.75	2	12,959	0.02%
2018/12/14	5	47.85	0	0.00	47.45	5	13,129	0.04%
2018/12/07	5	48.00	0	0.00	48.00	5	12,947	0.04%
2018/12/05	1	48.30	0	0.00	48.35	1	12,874	0.01%
2018/12/04	6	48.54	0	0.00	48.75	6	12,872	0.05%
2018/12/03	3	49.02	0	0.00	49.15	3	12,840	0.02%
2018/11/29	1	48.65	0	0.00	48.60	1	12,537	0.01%
2018/11/28	5	49.00	0	0.00	48.85	5	12,400	0.04%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/13	5	50.20	0	0.00	51.00	5	12,510	0.04%
2018/11/12	25	50.74	0	0.00	50.90	25	12,588	0.20%
2018/11/09	1	50.50	0	0.00	51.10	1	12,793	0.01%
2018/11/07	0	0.00	1	50.10	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	9	49.45	49.80	-9	12,719	-0.07%
2018/11/05	0	0.00	10	48.50	49.20	-10	12,683	-0.08%
2018/11/02	0	0.00	1	48.65	48.90	-1	12,682	-0.01%
2018/10/31	1	48.10	0	0.00	48.45	1	12,664	0.01%
2018/10/30	2	47.50	0	0.00	47.50	2	12,580	0.02%
2018/10/29	10	47.10	2	46.90	46.90	8	12,550	0.06%
2018/10/26	13	47.13	3	47.37	47.10	10	12,485	0.08%
2018/10/25	1	48.40	0	0.00	48.00	1	12,226	0.01%
2018/10/24	0	0.00	30	49.32	49.15	-30	12,250	-0.24%
2018/10/23	11	49.52	10	49.55	49.55	1	12,184	0.01%
2018/10/22	0	0.00	1	50.30	50.00	-1	12,160	-0.01%
2018/10/19	0	0.00	18	49.55	50.20	-18	12,270	-0.15%
2018/10/16	1	49.60	0	0.00	49.70	1	12,337	0.01%
2018/10/12	11	49.56	1	49.60	50.10	10	12,013	0.08%
2018/10/11	20	49.75	30	50.00	49.65	-10	11,865	-0.08%
2018/10/02	0	0.00	30	52.13	52.10	-30	10,636	-0.28%
2018/10/01	0	0.00	21	52.35	52.50	-21	10,512	-0.20%
2018/09/28	10	51.60	0	0.00	51.80	10	10,484	0.10%
2018/09/27	0	0.00	20	51.55	51.90	-20	10,330	-0.19%
2018/09/26	0	0.00	10	51.30	51.00	-10	10,162	-0.10%
2018/09/21	0	0.00	9	51.17	51.10	-9	10,288	-0.09%
2018/09/14	1	50.10	0	0.00	50.10	1	10,481	0.01%
2018/09/12	5	49.70	0	0.00	49.70	5	10,843	0.05%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/09/03	5	50.50	0	0.00	50.60	5	11,551	0.04%
2018/08/31	5	50.60	0	0.00	50.90	5	11,622	0.04%
2018/08/30	1	50.70	0	0.00	50.50	1	11,622	0.01%
2018/08/28	0	0.00	10	50.60	50.80	-10	11,740	-0.09%
2018/08/27	0	0.00	2	50.20	50.70	-2	11,774	-0.02%
2018/08/24	2	49.75	0	0.00	49.85	2	11,640	0.02%
2018/08/21	0	0.00	0.1	50.00	50.00	-0.1	12,096	0.00%
2018/08/20	0	0.00	5.1	50.00	49.90	-5.1	12,047	-0.04%
2018/08/16	12	49.58	0.2	49.80	49.70	11.8	11,979	0.10%
2018/08/14	0.1	50.40	0	0.00	50.30	0.1	12,078	0.00%
2018/08/13	10	50.30	0	0.00	50.10	10	12,264	0.08%
2018/08/10	5	50.92	0	0.00	50.90	5	12,319	0.04%
2018/08/09	2	50.70	0	0.00	50.40	2	12,483	0.02%
2018/08/08	0.2	50.70	0	0.00	50.70	0.2	12,640	0.00%
2018/08/07	3	50.60	0	0.00	50.50	3	12,772	0.02%
2018/07/31	0	50.70	0	0.00	50.70	0	13,175	0.00%
2018/07/30	6	50.18	1	50.20	50.40	5	12,966	0.04%
2018/07/26	15	50.05	0	0.00	50.30	15	13,168	0.11%
2018/07/24	3	50.30	0	0.00	50.30	3	13,149	0.02%
2018/07/20	0	50.90	0	0.00	51.00	0	13,127	0.00%
2018/07/19	1	50.51	0	0.00	50.80	1	13,137	0.01%
2018/07/18	22.1	50.82	0	0.00	50.80	22.1	13,137	0.17%
2018/07/11	0	50.30	0	0.00	50.30	0	13,360	0.00%
2018/07/09	0	0.00	26	50.03	50.10	-26	13,363	-0.19%
2018/07/06	26	49.18	20	49.50	49.45	6	13,375	0.04%
2018/07/03	1	50.10	30	50.30	50.00	-29	13,638	-0.21%
2018/07/02	0	50.50	25	50.40	50.30	-25	13,535	-0.18%
2018/06/29	1	50.50	1	50.90	51.10	0	13,434	0.00%
2018/06/27	45	50.79	0	0.00	50.50	45	13,279	0.34%
2018/06/26	16	51.03	0	51.00	50.90	16	13,056	0.12%
2018/06/25	0	0.00	106	53.38	53.20	-106	12,832	-0.83%	大賣/鉅額交易
2018/06/22	0	0.00	35	53.69	53.70	-35	12,586	-0.28%
2018/06/21	0	53.80	65	54.09	53.90	-65	12,476	-0.52%
2018/06/20	0	0.00	1	53.50	53.70	-1	12,714	-0.01%
2018/06/14	1	53.30	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	1	53.80	54.00	-1	12,056	-0.01%
2018/06/07	0	0.00	19	53.53	54.00	-19	12,354	-0.15%
2018/06/06	0	0.00	1	53.40	53.30	-1	12,473	-0.01%
2018/06/05	0	0.00	2	52.60	53.00	-2	12,369	-0.02%
2018/05/31	0	0.00	11	51.71	52.10	-11	12,376	-0.09%
2018/05/30	39	51.80	0	0.00	51.20	39	12,242	0.32%
2018/05/29	10	53.00	0	52.70	52.80	10	12,296	0.08%
2018/05/25	11	53.09	0	0.00	53.10	11	12,581	0.09%
2018/05/24	10	53.30	10	53.40	53.50	0	12,646	0.00%
2018/05/23	1	53.00	1	53.40	53.30	0	12,693	0.00%
2018/05/22	0	0.00	21	53.40	53.70	-21	12,665	-0.17%
2018/05/21	1	53.20	1	53.40	53.20	0	12,638	0.00%
2018/05/18	0	52.70	0	0.00	52.90	0	12,560	0.00%
2018/05/17	5	52.50	2	52.55	52.50	3	12,527	0.02%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/15	0	0.00	10	52.00	51.20	-10	12,430	-0.08%
2018/05/11	0	0.00	2	51.50	51.80	-2	12,840	-0.02%
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/08	7	50.30	0	0.00	50.70	7	12,895	0.05%
2018/05/07	0.4	50.30	0	0.00	50.30	0.4	12,889	0.00%
2018/05/04	3	50.20	0	0.00	50.10	3	12,970	0.02%
2018/05/03	2	50.85	0	0.00	50.40	2	12,844	0.02%
2018/04/27	0	0.00	10	50.70	50.80	-10	13,174	-0.08%
2018/04/26	1	50.40	0	0.00	50.50	1	13,220	0.01%
2018/04/24	0	0.00	5	50.30	50.20	-5	13,388	-0.04%
2018/04/23	14	50.41	0	0.00	50.20	14	13,527	0.10%
2018/04/19	10	50.50	10	50.40	50.60	0	14,009	0.00%
2018/04/18	30	50.07	0	0.00	50.00	30	14,012	0.21%
2018/04/17	20	49.94	65	50.17	49.95	-45	14,128	-0.32%
2018/04/16	6	50.63	0	0.00	50.60	6	14,244	0.04%
2018/04/13	6	51.25	0	0.00	51.20	6	14,345	0.04%
2018/04/12	14	51.37	2	51.30	51.00	12	14,474	0.08%
2018/04/11	3	51.10	60	51.53	51.00	-57	14,669	-0.39%
2018/04/10	0	0.00	41	51.10	51.00	-41	14,659	-0.28%
2018/04/09	1	50.00	0	0.00	50.30	1	14,670	0.01%
2018/04/03	13	49.88	0	0.00	49.90	13	14,590	0.09%
2018/04/02	2	50.10	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/27	5	50.80	17	50.50	50.70	-12	14,619	-0.08%
2018/03/26	5	50.20	5	50.40	50.40	0	14,557	0.00%
2018/03/23	87	50.45	0	0.00	50.30	87	14,657	0.59%
2018/03/22	5	52.10	0	0.00	51.80	5	14,418	0.03%
2018/03/21	15	51.57	0	0.00	51.50	15	14,331	0.10%
2018/03/20	45	51.31	0.1	51.70	51.70	44.9	14,382	0.31%
2018/03/19	10	51.40	0	0.00	51.60	10	14,353	0.07%
2018/03/16	10	50.90	0	0.00	51.70	10	14,383	0.07%
2018/03/15	30	51.43	0	0.00	51.20	30	14,121	0.21%
2018/03/14	10	51.60	10	51.60	51.60	0	14,138	0.00%
2018/03/13	16	51.46	0	0.00	51.60	16	14,188	0.11%
2018/03/12	0	0.00	59.1	51.78	51.80	-59.1	14,194	-0.42%
2018/03/09	0.1	50.60	0	0.00	50.50	0.1	14,081	0.00%
2018/03/08	10	50.60	0.3	50.40	50.40	9.7	14,429	0.07%
2018/03/07	0.2	50.50	0	0.00	50.30	0.2	14,758	0.00%
2018/03/06	10.1	50.35	0	0.00	50.30	10.1	15,322	0.07%
2018/03/05	31	50.28	5	50.80	50.10	26	15,600	0.17%
2018/03/02	26	51.44	0.3	52.00	50.80	25.7	15,494	0.17%
2018/03/01	11	51.62	0	0.00	52.20	11	15,358	0.07%
2018/02/27	0.1	52.10	1	52.80	52.20	-1	15,405	-0.01%
2018/02/26	1	52.10	1	52.60	52.20	0	15,360	0.00%
2018/02/23	1	52.10	0	0.00	52.30	1	15,567	0.01%
2018/02/22	0.1	51.80	0	0.00	51.80	0.1	16,252	0.00%
2018/02/21	0.1	51.90	0	0.00	51.90	0.1	16,922	0.00%
2018/02/12	0.1	51.00	0	0.00	51.00	0.1	16,782	0.00%
2018/02/09	0	0.00	0	50.60	50.20	0	16,786	0.00%
2018/02/08	0.1	50.60	1	50.70	50.60	-0.9	16,607	-0.01%
2018/02/07	2	51.10	2	51.00	50.20	0	16,574	0.00%
2018/02/06	11	49.65	5	50.20	49.20	6	16,301	0.04%
2018/02/05	1	52.20	0	0.00	52.10	1	15,858	0.01%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	1	53.60	1	54.20	54.00	0	15,579	0.00%
2018/01/31	10	52.80	0	0.00	54.20	10	15,496	0.06%
2018/01/30	0	0.00	0	53.10	53.10	0	15,396	0.00%
2018/01/29	0	53.80	20	53.50	54.00	-20	15,380	-0.13%
2018/01/25	0	0.00	2	53.10	53.40	-2	15,563	-0.01%
2018/01/24	1	53.30	0.1	52.80	52.80	0.9	15,373	0.01%
2018/01/23	3.1	53.73	0	0.00	54.00	3.1	15,235	0.02%
2018/01/22	3	53.90	0	53.90	54.10	3	15,357	0.02%
2018/01/18	6	54.35	1.4	54.10	53.80	4.7	15,268	0.03%
2018/01/17	19	54.07	16	54.66	54.20	3	15,074	0.02%
2018/01/16	0.1	54.60	1.1	54.78	54.80	-1.1	14,907	-0.01%
2018/01/15	0	0.00	1	53.70	54.10	-1	14,546	-0.01%
2018/01/12	1.2	53.17	0	0.00	53.20	1.2	14,299	0.01%
2018/01/11	20	52.90	0.1	52.80	53.00	19.9	14,227	0.14%
2018/01/10	0.1	52.80	2	53.20	53.00	-2	14,236	-0.01%
2018/01/09	20	52.40	0	0.00	52.50	20	14,055	0.14%
2018/01/05	1	52.30	4	52.10	52.20	-3	13,900	-0.02%
2018/01/04	0	0.00	7	51.61	51.90	-7	13,779	-0.05%
2018/01/03	0	0.00	5	51.60	51.50	-5	13,865	-0.04%
2018/01/02	1	50.41	0	0.00	51.00	1	13,535	0.01%