富邦金 (2881)-康和-延平券商分點個股進出

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
76.9
漲跌
▲0.7
漲幅
+0.92%
成交量
12,623張
產業
上市金融類股
2554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－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/06/14	0	0.00	2	76.40	76.90	-2	17,282	-0.01%
2024/06/12	0	0.00	1	76.00	76.00	-1	17,691	-0.01%
2024/06/11	12	77.43	1	77.10	77.30	11	17,840	0.06%
2024/06/03	260	73.55	0	0.00	73.80	260	17,811	1.46%	大買/鉅額交易
2024/05/27	0	73.40	0	0.00	73.50	0	17,189	0.00%
2024/05/21	0	72.80	0	0.00	72.90	0	16,866	0.00%
2024/05/17	0	0.00	1	74.90	74.60	-1	16,753	-0.01%
2024/05/16	3	75.70	1	75.50	73.90	2	16,559	0.01%
2024/05/15	0	0.00	10.4	73.53	73.80	-10.4	16,076	-0.06%
2024/05/13	0	0.00	1	71.40	71.50	-1	15,535	-0.01%
2024/05/10	0	0.00	1	71.70	71.80	-1	15,359	-0.01%
2024/05/09	1	70.30	0	0.00	69.90	1	14,925	0.01%
2024/04/29	10	69.50	7.2	69.31	69.40	2.8	14,502	0.02%
2024/04/26	2	67.90	0	0.00	67.60	2	14,280	0.01%
2024/04/25	0.1	66.60	0	0.00	66.40	0.1	14,183	0.00%
2024/04/24	1	67.09	1	67.20	66.80	0	14,297	0.00%
2024/04/22	0	66.20	1	65.90	66.20	-1	14,818	-0.01%
2024/04/19	1	65.10	10	64.50	65.00	-9	14,682	-0.06%
2024/04/18	0.2	66.50	0	0.00	66.30	0.2	14,312	0.00%
2024/04/17	1	66.10	0	0.00	66.00	1	14,158	0.01%
2024/04/16	2	66.25	1.6	66.97	65.70	0.5	14,009	0.00%
2024/04/15	0	0.00	3	67.30	67.40	-3	13,715	-0.02%
2024/04/12	3.1	67.84	0	0.00	67.80	3.1	13,827	0.02%
2024/04/11	5.1	68.36	1	68.40	68.40	4.1	13,737	0.03%
2024/04/10	1	69.20	0	0.00	69.20	1	13,540	0.01%
2024/04/09	0	0.00	4	69.73	70.00	-4	13,590	-0.03%
2024/04/08	3	68.73	1	68.10	68.70	2	13,482	0.01%
2024/04/03	3	68.67	0	0.00	68.60	3	13,479	0.02%
2024/04/02	1	69.20	0	0.00	69.50	1	13,362	0.01%
2024/03/29	0	0.00	1	69.90	69.70	-1	13,366	-0.01%
2024/03/28	1	69.20	0	0.00	69.30	1	13,306	0.01%
2024/03/27	1	69.20	1	69.50	69.80	0	13,244	0.00%
2024/03/26	1	69.10	2	69.45	69.60	-1	13,283	-0.01%
2024/03/25	1	69.00	0	0.00	69.00	1	13,373	0.01%
2024/03/21	0	70.30	0	0.00	70.70	0	13,122	0.00%
2024/03/18	0	0.00	4.3	69.59	69.50	-4.3	13,834	-0.03%
2024/03/14	4	70.60	2.2	70.02	70.70	1.8	13,274	0.01%
2024/03/11	0.1	69.60	1	69.50	69.20	-0.9	12,911	-0.01%
2024/03/08	0	0.00	10	69.00	69.20	-10	12,838	-0.08%
2024/03/07	0	0.00	40	67.60	68.10	-40	12,575	-0.32%
2024/03/05	0	0.00	60	67.40	67.30	-60	12,754	-0.47%
2024/03/04	0	0.00	20	67.50	67.40	-20	12,816	-0.16%
2024/02/29	6	67.90	50	66.90	68.00	-44	12,846	-0.34%
2024/02/26	1	67.00	2.3	66.88	66.90	-1.3	12,529	-0.01%
2024/02/23	0	0.00	0.2	66.50	66.60	-0.2	12,538	0.00%
2024/02/21	0	66.20	0	0.00	66.30	0	13,007	0.00%
2024/02/20	0	0.00	0.1	66.30	66.50	-0.1	13,092	0.00%
2024/02/16	0	0.00	1	66.00	65.90	-1	13,316	-0.01%
2024/02/15	0	0.00	1.1	65.69	65.30	-1.1	13,218	-0.01%
2024/01/23	0	0.00	3	63.60	63.90	-3	12,652	-0.02%
2024/01/22	0	63.20	0	0.00	63.20	0	12,692	0.00%
2024/01/17	1	62.70	0	0.00	62.30	1	12,378	0.01%
2024/01/16	2.1	63.20	0	0.00	63.20	2.1	12,011	0.02%
2024/01/15	0	64.10	0	0.00	64.10	0	11,979	0.00%
2024/01/08	0	0.00	3	64.07	64.10	-3	12,707	-0.02%
2024/01/05	0.1	63.40	0	0.00	63.20	0.1	12,586	0.00%
2024/01/04	1	63.40	0	0.00	63.50	1	12,612	0.01%
2024/01/03	1	63.40	1	63.70	63.70	0	12,742	0.00%
2023/12/28	0	0.00	7.8	64.59	64.90	-7.8	12,834	-0.06%
2023/12/21	0	63.50	0	0.00	63.40	0	13,057	0.00%
2023/12/15	0	0.00	1	65.10	65.10	-1	13,080	-0.01%
2023/12/14	5	65.10	4	64.23	65.20	1	12,662	0.01%
2023/12/12	0	0.00	46	63.06	63.10	-46	11,987	-0.38%
2023/12/11	5	63.00	0	0.00	62.90	5	11,981	0.04%
2023/12/07	5.3	62.88	2	63.15	63.20	3.3	11,888	0.03%
2023/12/06	1	63.60	4	63.80	63.80	-3	11,678	-0.03%
2023/12/04	0	0.00	2	64.05	64.40	-2	11,562	-0.02%
2023/12/01	7	63.86	0	0.00	63.80	7	11,614	0.06%
2023/11/30	0	0.00	6	64.35	64.40	-6	11,635	-0.05%
2023/11/29	1	63.50	1	63.90	63.70	0	11,359	0.00%
2023/11/27	5	64.70	0	0.00	63.50	5	11,505	0.04%
2023/11/22	0	0.00	5	64.60	64.60	-5	11,573	-0.04%
2023/11/21	0	64.50	1	64.80	64.90	-1	11,556	-0.01%
2023/11/20	0	0.00	1	63.30	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	1	63.20	63.20	-1	11,019	-0.01%
2023/11/15	0	0.00	7.5	62.15	62.70	-7.5	10,849	-0.07%
2023/11/13	0	0.00	2	61.90	61.70	-2	10,655	-0.02%
2023/11/10	0	0.00	1	61.40	61.50	-1	10,782	-0.01%
2023/11/07	0	0.00	5	61.50	61.50	-5	11,421	-0.04%
2023/11/06	1	61.40	1	61.50	61.50	0	11,533	0.00%
2023/10/27	0.1	60.30	5	59.80	60.30	-4.9	12,134	-0.04%
2023/10/24	10.1	59.80	0	0.00	59.90	10.1	12,831	0.08%
2023/10/23	2	59.97	0	0.00	59.90	2	12,972	0.02%
2023/10/18	0	0.00	5	61.40	61.40	-5	12,692	-0.04%
2023/10/17	1	61.20	0	0.00	61.30	1	12,598	0.01%
2023/10/16	0.3	61.00	0	0.00	61.00	0.3	13,008	0.00%
2023/10/13	2	60.90	0.2	61.10	60.90	1.8	13,435	0.01%
2023/10/04	11	59.99	0	0.00	59.70	11	14,204	0.08%
2023/10/02	12	60.70	0	0.00	60.80	12	14,187	0.08%
2023/09/26	7	60.56	0	0.00	60.60	7	14,355	0.05%
2023/09/25	0	61.40	0	0.00	61.30	0	14,201	0.00%
2023/09/21	1	61.70	0	0.00	61.40	1	14,252	0.01%
2023/09/12	2	61.85	1	62.10	62.10	1	14,457	0.01%
2023/09/06	1.1	61.50	0	0.00	61.40	1.1	14,932	0.01%
2023/09/05	0.4	61.90	0	0.00	61.80	0.4	14,867	0.00%
2023/09/04	0.1	62.48	0	0.00	62.20	0.1	15,154	0.00%
2023/09/01	0	0.00	1	64.90	64.80	-1	15,252	-0.01%
2023/08/31	2	63.95	0	0.00	63.60	2	15,202	0.01%
2023/08/22	0	62.90	0	0.00	62.80	0	15,989	0.00%
2023/08/21	0	63.20	0	0.00	63.10	0	16,090	0.00%
2023/08/16	1	62.80	0	0.00	62.50	1	16,093	0.01%
2023/08/04	1	64.80	0	0.00	64.80	1	16,316	0.01%
2023/08/01	57	65.71	2	65.80	66.50	55	15,960	0.34%
2023/07/28	2	65.00	0	0.00	65.40	2	15,362	0.01%
2023/07/27	0	0.00	5	65.00	65.50	-5	15,296	-0.03%
2023/07/26	0	0.00	11	64.13	64.50	-11	15,046	-0.07%
2023/07/25	1	63.09	0	0.00	62.90	1	15,020	0.01%
2023/07/24	1	62.50	0	0.00	62.60	1	15,005	0.01%
2023/07/20	1	63.00	0	0.00	63.50	1	14,889	0.01%
2023/07/19	2	64.90	0	0.00	64.80	2	14,630	0.01%
2023/07/18	22	65.30	1	65.40	65.60	21	14,191	0.15%
2023/07/17	9	62.70	0	0.00	65.00	9	13,720	0.07%
2023/07/14	0	0.00	16	62.34	62.50	-16	13,211	-0.12%
2023/07/07	1	59.80	0	0.00	60.00	1	12,651	0.01%
2023/07/06	1	60.30	0	0.00	60.30	1	12,548	0.01%
2023/07/03	0	0.00	20	61.30	61.30	-20	12,203	-0.16%
2023/06/26	3	61.00	0	0.00	60.80	3	11,997	0.03%
2023/06/21	0	61.20	0	0.00	61.40	0	11,924	0.00%
2023/06/16	0	0.00	0.3	61.40	61.10	-0.3	12,007	0.00%
2023/06/15	15	61.67	0	0.00	61.60	15	11,954	0.13%
2023/06/08	12	60.93	0	0.00	60.80	12	12,494	0.10%
2023/06/07	0	0.00	0.4	62.00	61.80	-0.4	12,352	0.00%
2023/06/05	0	0.00	21	61.82	61.70	-21	12,299	-0.17%
2023/06/01	4	60.23	31	60.21	60.40	-27	12,041	-0.22%
2023/05/31	1	60.70	0	0.00	60.80	1	11,927	0.01%
2023/05/30	0	0.00	0.1	61.20	60.80	-0.1	11,582	0.00%
2023/05/29	10	60.90	0	0.00	61.10	10	11,633	0.09%
2023/05/26	31	60.33	10	60.70	60.50	21	11,608	0.18%
2023/05/25	10	60.54	0	0.00	60.40	10	11,589	0.09%
2023/05/24	19	60.90	18	61.29	61.40	1	11,565	0.01%
2023/05/22	0	61.60	0	0.00	61.70	0	11,417	0.00%
2023/05/19	12	61.72	0	0.00	61.60	12	11,470	0.10%
2023/05/18	0	0.00	10	61.00	61.10	-10	11,160	-0.09%
2023/05/17	3	60.06	0	0.00	60.20	3	10,900	0.03%
2023/05/16	2	59.60	0	59.60	59.80	2	10,761	0.02%
2023/05/15	3.1	59.10	1	59.20	59.40	2.1	10,721	0.02%
2023/05/12	1	58.90	1	59.00	59.00	0	10,668	0.00%
2023/05/10	5	59.00	0	0.00	59.20	5	10,585	0.05%
2023/05/09	5	59.30	0	0.00	59.50	5	10,632	0.05%
2023/05/04	0	0.00	2	58.90	59.10	-2	10,960	-0.02%
2023/05/03	0	0.00	1	58.40	58.60	-1	11,141	-0.01%
2023/05/02	2.1	58.56	0	0.00	58.80	2.1	11,425	0.02%
2023/04/28	0	0.00	2	59.10	59.00	-2	11,833	-0.02%
2023/04/27	0.6	57.70	0	0.00	57.70	0.6	11,860	0.00%
2023/04/21	0	58.00	0	0.00	57.90	0	12,012	0.00%
2023/04/13	0	0.00	15	57.50	57.40	-15	12,353	-0.12%
2023/04/11	15.1	56.87	0	0.00	57.10	15.1	12,297	0.12%
2023/04/10	0	0.00	3.3	57.13	57.10	-3.3	12,282	-0.03%
2023/03/29	0.3	56.90	0	0.00	56.90	0.3	12,306	0.00%
2023/03/28	1	56.40	0	0.00	56.50	1	12,543	0.01%
2023/03/27	0	56.30	1	56.30	56.30	-1	12,707	-0.01%
2023/03/24	0	0.00	1	56.20	56.30	-1	13,079	-0.01%
2023/03/23	10	56.20	0	0.00	56.50	10	13,077	0.08%
2023/03/16	14.1	55.46	0	0.00	55.10	14.1	13,023	0.11%
2023/03/15	2	56.90	0	0.00	56.50	2	12,799	0.02%
2023/03/14	11	56.53	0	0.00	56.70	11	12,817	0.09%
2023/03/13	10	57.50	12	57.70	57.70	-2	12,695	-0.02%
2023/03/10	16.1	58.55	0	0.00	58.30	16.1	12,600	0.13%
2023/03/09	1	59.60	0	0.00	59.40	1	12,587	0.01%
2023/03/08	1	59.70	1	59.90	60.00	0	13,017	0.00%
2023/03/07	1	59.60	1	59.90	59.80	0	13,258	0.00%
2023/03/06	0	0.00	6.5	59.91	60.00	-6.5	13,412	-0.05%
2023/03/02	1.1	59.48	0	0.00	59.40	1.1	13,702	0.01%
2023/03/01	0	0.00	1	59.20	59.00	-1	13,838	-0.01%
2023/02/23	1.2	59.83	0	0.00	59.80	1.2	13,705	0.01%
2023/02/21	0	60.30	0	0.00	60.20	0	13,571	0.00%
2023/02/20	0	0.00	40	60.80	60.70	-40	13,746	-0.29%
2023/02/15	2	59.65	0	0.00	59.50	2	14,446	0.01%
2023/02/13	0	0.00	2	59.50	59.50	-2	14,449	-0.01%
2023/02/08	41	59.15	0	0.00	59.20	41	14,506	0.28%
2023/02/06	2	59.20	0	0.00	59.40	2	14,380	0.01%
2023/02/03	2	59.80	4	60.00	59.80	-2	14,258	-0.01%
2023/02/01	4	59.88	0	0.00	60.00	4	14,100	0.03%
2023/01/31	0	60.20	0	0.00	60.20	0	14,018	0.00%
2023/01/30	1	60.21	0	0.00	61.00	1	13,815	0.01%
2023/01/17	1	59.90	0	0.00	59.80	1	13,454	0.01%
2023/01/13	1	59.10	0	0.00	58.70	1	13,228	0.01%
2023/01/11	1	58.30	0.7	58.10	58.10	0.3	13,519	0.00%
2023/01/09	2	59.50	1.1	59.36	59.60	0.9	13,546	0.01%
2023/01/06	0	0.00	2	58.50	58.50	-2	13,433	-0.01%
2023/01/05	0	0.00	2	58.10	58.50	-2	13,640	-0.01%
2022/12/23	1	56.70	0	0.00	56.70	1	14,784	0.01%
2022/12/21	0	56.20	0	0.00	56.20	0	15,258	0.00%
2022/12/20	0	0.00	1	56.10	56.20	-1	15,379	-0.01%
2022/12/16	2	56.50	0	0.00	56.10	2	15,360	0.01%
2022/12/15	1	57.30	0	0.00	57.30	1	15,307	0.01%
2022/12/14	1	57.50	0	0.00	57.50	1	15,496	0.01%
2022/12/13	0	0.00	0.3	57.70	57.60	-0.3	15,523	0.00%
2022/12/08	2	57.30	0	0.00	57.00	2	15,543	0.01%
2022/12/06	0	0.00	10	58.30	58.40	-10	15,598	-0.06%
2022/12/05	1	59.50	0	0.00	59.20	1	15,665	0.01%
2022/12/01	0	0.00	0.9	60.60	60.40	-0.9	15,818	-0.01%
2022/11/30	10	59.65	2	59.70	60.80	8	15,651	0.05%
2022/11/29	1	58.20	0	0.00	59.60	1	15,187	0.01%
2022/11/25	0	0.00	1	58.00	57.90	-1	14,874	-0.01%
2022/11/23	0	0.00	4	56.95	57.10	-4	14,784	-0.03%
2022/11/22	0	0.00	1	55.50	55.90	-1	14,719	-0.01%
2022/11/21	1	55.31	0	0.00	55.50	1	14,781	0.01%
2022/11/17	3	55.30	14	54.93	55.50	-11	14,939	-0.07%
2022/11/16	0.4	56.30	57	55.99	55.50	-56.6	15,000	-0.38%
2022/11/14	0	0.00	7	55.91	56.30	-7	14,896	-0.05%
2022/11/11	1	53.90	2	55.40	55.50	-1	14,748	-0.01%
2022/11/10	3	53.10	36	52.97	52.80	-33	14,303	-0.23%
2022/11/09	1	53.80	3	53.70	53.70	-2	14,324	-0.01%
2022/11/08	1	53.10	7	53.10	53.20	-6	14,272	-0.04%
2022/11/03	2	51.40	0	0.00	51.70	2	14,659	0.01%
2022/11/02	0	0.00	2	51.70	51.90	-2	14,696	-0.01%
2022/10/28	5	51.40	0	0.00	51.50	5	15,117	0.03%
2022/10/27	7	51.14	0	0.00	51.10	7	15,265	0.05%
2022/10/26	0	0.00	1	49.75	50.40	-1	15,365	-0.01%
2022/10/25	1	49.52	0	0.00	49.95	1	15,349	0.01%
2022/10/21	0.1	49.75	1	49.55	49.65	-0.9	15,610	-0.01%
2022/10/19	1	50.80	0	0.00	50.40	1	16,593	0.01%
2022/10/18	0	0.00	5	49.82	50.50	-5	16,666	-0.03%
2022/10/14	3	48.60	0	0.00	48.45	3	16,847	0.02%
2022/10/12	0.1	49.50	1	49.90	49.60	-0.9	17,138	-0.01%
2022/10/11	1	49.75	0	0.00	49.50	1	17,391	0.01%
2022/10/05	6	50.53	1	50.60	50.60	5	17,977	0.03%
2022/10/03	3	48.98	1	49.35	48.90	2	18,097	0.01%
2022/09/30	1	49.50	0	0.00	49.90	1	18,121	0.01%
2022/09/29	1	50.00	0	0.00	50.30	1	17,935	0.01%
2022/09/28	0.2	50.60	0	0.00	50.10	0.2	17,904	0.00%
2022/09/27	10	52.20	0	0.00	51.90	10	17,867	0.06%
2022/09/26	1.2	52.28	0	0.00	52.90	1.2	17,813	0.01%
2022/09/23	2	54.15	0	0.00	53.80	2	17,932	0.01%
2022/09/22	2	54.05	0	0.00	54.40	2	18,087	0.01%
2022/09/19	0.2	56.90	0	0.00	56.80	0.2	17,853	0.00%
2022/09/12	1	57.00	0	0.00	57.30	1	18,122	0.01%
2022/09/07	5.2	56.30	0.4	56.40	56.10	4.8	18,272	0.03%
2022/09/02	0	0.00	3	56.80	56.60	-3	18,653	-0.02%
2022/09/01	1	56.60	0	0.00	57.10	1	18,831	0.01%
2022/08/29	10.1	57.31	0	0.00	57.60	10.1	18,924	0.05%
2022/08/22	11.2	58.99	0	0.00	58.80	11.2	20,608	0.05%
2022/08/19	13	59.56	0	0.00	60.00	13	20,843	0.06%
2022/08/18	1	60.00	0	0.00	60.00	1	21,181	0.00%
2022/08/17	0	0.00	1	60.50	60.50	-1	21,624	0.00%
2022/08/16	11	59.99	3	60.17	60.00	8	21,915	0.04%
2022/08/15	1	60.00	3	60.37	60.10	-2	22,460	-0.01%
2022/08/12	1	59.50	1	60.10	60.00	0	22,599	0.00%
2022/08/11	4	59.40	0	0.00	59.90	4	22,914	0.02%
2022/08/09	1	57.90	0	0.00	57.90	1	23,536	0.00%
2022/08/08	0	0.00	1	57.30	58.10	-1	24,189	0.00%
2022/08/03	0	0.00	1	55.80	56.60	-1	25,415	0.00%
2022/08/01	20	56.40	0	0.00	56.60	20	26,481	0.08%
2022/07/27	3	55.27	1	55.10	55.30	2	27,223	0.01%
2022/07/26	1	59.10	0	0.00	59.20	1	26,627	0.00%
2022/07/25	1	59.00	0	0.00	59.20	1	26,269	0.00%
2022/07/22	2	58.60	1	58.40	58.40	1	26,169	0.00%
2022/07/21	2	58.20	0	0.00	58.40	2	26,216	0.01%
2022/07/20	2	59.05	0.3	58.30	58.10	1.7	26,099	0.01%
2022/07/18	0	0.00	1	59.50	59.60	-1	25,942	0.00%
2022/07/15	2.3	57.53	0	0.00	57.30	2.3	25,728	0.01%
2022/07/13	1	58.40	1	57.80	58.70	0	25,488	0.00%
2022/07/12	1	56.00	0	0.00	55.80	1	25,377	0.00%
2022/07/11	1	58.30	0	0.00	58.20	1	25,036	0.00%
2022/07/07	0	0.00	1	59.50	59.20	-1	24,927	0.00%
2022/07/06	1	58.90	2	58.20	58.20	-1	24,827	0.00%
2022/07/05	0	0.00	1	60.10	60.30	-1	24,783	0.00%
2022/07/01	13	58.42	0	0.00	58.30	13	24,789	0.05%
2022/06/30	0	0.00	13	60.10	59.80	-13	24,569	-0.05%
2022/06/27	1	61.90	0	0.00	61.90	1	24,701	0.00%
2022/06/24	45	61.90	45	61.90	61.90	0	24,659	0.00%
2022/06/21	0	0.00	2	62.90	63.20	-2	24,682	-0.01%
2022/06/17	2	61.10	0	0.00	60.80	2	24,543	0.01%
2022/06/14	1	61.50	0	0.00	62.00	1	24,679	0.00%
2022/06/07	1	63.50	0	0.00	63.40	1	24,563	0.00%
2022/06/01	60	63.60	0	0.00	63.60	60	25,783	0.23%
2022/05/31	20	63.40	2	63.60	64.10	18	25,952	0.07%
2022/05/30	2	63.05	5.5	63.10	63.20	-3.5	24,693	-0.01%
2022/05/27	1	60.80	0	0.00	61.30	1	24,505	0.00%
2022/05/25	1	59.50	0	0.00	59.50	1	24,745	0.00%
2022/05/24	1	60.60	0	0.00	60.10	1	24,729	0.00%
2022/05/23	5.1	60.64	41	60.61	60.50	-35.9	24,463	-0.15%
2022/05/19	6	61.65	0	0.00	61.60	6	23,987	0.03%
2022/05/18	8	63.28	1	63.90	63.70	7	23,626	0.03%
2022/05/17	0	0.00	1	61.60	61.60	-1	23,407	0.00%
2022/05/16	2.1	62.80	0	0.00	62.40	2.1	23,070	0.01%
2022/05/13	2	63.15	31	62.95	63.50	-29	22,557	-0.13%
2022/05/12	12.1	64.96	0	0.00	63.30	12.1	22,023	0.05%
2022/05/11	11	66.09	5.7	66.04	66.20	5.3	21,432	0.02%
2022/05/10	15	66.64	0	0.00	67.10	15	21,167	0.07%
2022/05/09	27.4	69.42	30.4	68.10	67.80	-3	20,607	-0.01%
2022/05/06	34.2	70.89	0	0.00	71.30	34.2	20,087	0.17%
2022/05/05	15	75.00	0	0.00	74.50	15	19,489	0.08%
2022/04/28	1	73.20	0	0.00	73.40	1	20,493	0.00%
2022/04/27	1	73.50	10	73.35	73.20	-9	20,536	-0.04%
2022/04/26	0	0.00	1	75.10	75.10	-1	20,477	0.00%
2022/04/22	5	73.80	39.3	73.81	75.90	-34.3	20,641	-0.17%
2022/04/20	0	0.00	3.3	73.91	74.90	-3.3	21,629	-0.02%
2022/04/19	12	74.12	0	0.00	73.50	12	22,024	0.05%
2022/04/18	11	74.08	3	74.70	73.90	8	23,113	0.03%
2022/04/14	1	75.80	0	0.00	75.60	1	23,233	0.00%
2022/04/08	5	75.90	0	0.00	76.30	5	23,313	0.02%
2022/04/06	30	76.90	2	77.45	77.50	28	23,191	0.12%
2022/04/01	20	76.80	2	77.00	77.10	18	23,165	0.08%
2022/03/29	10	75.20	0	0.00	75.20	10	22,733	0.04%
2022/03/25	10	75.00	0	0.00	75.00	10	22,702	0.04%
2022/03/24	11	74.80	0	0.00	75.50	11	22,799	0.05%
2022/03/23	0	0.00	1	76.20	75.90	-1	24,044	0.00%
2022/03/22	1	73.70	0	0.00	74.30	1	23,782	0.00%
2022/03/21	1	73.90	0	0.00	74.30	1	23,744	0.00%
2022/03/18	2	74.80	2	74.95	74.30	0	23,722	0.00%
2022/03/17	0	0.00	1	74.70	74.80	-1	23,610	0.00%
2022/03/16	0	0.00	16	72.77	73.10	-16	23,482	-0.07%
2022/03/15	0	0.00	20	72.70	72.70	-20	23,502	-0.09%
2022/03/14	1	72.70	0	0.00	72.70	1	23,667	0.00%
2022/03/08	12	70.32	0	0.00	70.60	12	23,509	0.05%
2022/03/07	14.3	71.59	627	71.80	71.70	-612.7	22,942	-2.67%	大賣/鉅額交易
2022/03/04	4	74.50	0	0.00	74.40	4	22,811	0.02%
2022/03/03	6	75.57	1	75.80	75.60	5	22,695	0.02%
2022/03/01	0	0.00	3	76.20	76.20	-3	22,997	-0.01%
2022/02/25	3	75.30	0	0.00	75.10	3	22,848	0.01%
2022/02/24	1	76.00	20	75.90	75.90	-19	22,426	-0.08%
2022/02/22	3	76.40	0	0.00	76.50	3	22,435	0.01%
2022/02/17	1	78.40	11	78.16	78.20	-10	23,247	-0.04%
2022/02/14	1	76.10	1	76.00	76.10	0	23,054	0.00%
2022/02/09	1	76.90	0	0.00	77.10	1	23,163	0.00%
2022/01/26	0	0.00	28	75.60	75.60	-28	22,821	-0.12%
2022/01/25	1	75.60	0	0.00	75.50	1	23,018	0.00%
2022/01/24	1	75.60	0	0.00	76.50	1	22,773	0.00%
2022/01/21	1	77.20	0	0.00	76.70	1	23,084	0.00%
2022/01/19	0	0.00	35	79.38	78.80	-35	22,644	-0.15%
2022/01/18	0	0.00	5	79.00	79.40	-5	22,617	-0.02%
2022/01/17	0	0.00	6	78.70	78.90	-6	22,492	-0.03%
2022/01/14	42	80.64	21	80.40	80.40	21	22,259	0.09%
2022/01/13	18	81.39	7	80.99	81.60	11	21,985	0.05%
2022/01/12	627	79.72	60	79.83	80.00	567	21,365	2.65%	大買/鉅額交易
2022/01/11	60	79.04	19.1	77.74	79.90	40.9	20,931	0.20%
2022/01/07	0	0.00	0.1	76.00	75.70	-0.1	19,874	0.00%
2022/01/04	1	75.70	0	0.00	75.30	1	19,658	0.01%
2022/01/03	1.2	75.65	0	0.00	75.30	1.2	19,625	0.01%
2021/12/29	0	0.00	1	76.50	76.60	-1	19,899	-0.01%
2021/12/28	0	0.00	11	75.66	75.90	-11	19,971	-0.06%
2021/12/24	1	75.20	3	75.40	75.20	-2	20,450	-0.01%
2021/12/16	0	0.00	6	74.50	74.90	-6	19,329	-0.03%
2021/12/13	1	75.60	0	0.00	75.70	1	20,323	0.00%
2021/12/09	1	76.00	2	76.00	76.00	-1	20,596	0.00%
2021/12/08	5	76.00	16	75.59	76.00	-11	21,110	-0.05%
2021/12/07	3	74.50	5	74.76	75.30	-2	20,922	-0.01%
2021/11/30	4	73.45	0	0.00	73.10	4	22,098	0.02%
2021/11/26	5	74.44	0	0.00	74.20	5	21,766	0.02%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/24	5	74.40	0	0.00	74.40	5	22,013	0.02%
2021/11/23	8	74.48	0	0.00	74.30	8	22,200	0.04%
2021/11/19	3	75.10	0	0.00	74.80	3	22,104	0.01%
2021/11/18	10	76.30	5	76.42	76.40	5	22,093	0.02%
2021/11/17	5	75.16	16	74.60	76.10	-11	22,097	-0.05%
2021/11/16	4	73.58	8	73.75	74.00	-4	21,727	-0.02%
2021/11/15	3	74.00	0	0.00	74.00	3	21,793	0.01%
2021/11/12	4	73.20	1	73.20	73.30	3	21,758	0.01%
2021/11/11	1	73.00	0	0.00	73.00	1	21,928	0.00%
2021/11/09	3	73.10	0	0.00	73.10	3	21,976	0.01%
2021/11/08	0	0.00	1	72.90	73.60	-1	22,005	0.00%
2021/11/05	55	72.30	0	0.00	72.50	55	22,472	0.24%
2021/11/04	10	72.50	0	0.00	72.50	10	22,426	0.04%
2021/11/03	1.9	72.54	1.6	72.66	72.70	0.3	22,518	0.00%
2021/11/02	41	72.68	0	0.00	72.60	41	22,465	0.18%
2021/11/01	10.1	73.00	2	73.40	73.10	8.1	22,134	0.04%
2021/10/29	15	73.49	9	73.49	73.60	6	21,917	0.03%
2021/10/28	0	0.00	1	74.60	74.50	-1	21,354	0.00%
2021/10/27	5	74.60	20	74.80	75.00	-15	21,533	-0.07%
2021/10/26	0	0.00	1	75.20	75.50	-1	21,825	0.00%
2021/10/22	1	74.40	0	0.00	74.10	1	22,412	0.00%
2021/10/21	0	0.00	1	74.30	74.80	-1	22,994	0.00%
2021/10/20	23	74.13	0	0.00	74.30	23	23,928	0.10%
2021/10/18	14	75.06	2	75.40	75.10	12	25,018	0.05%
2021/10/15	0	0.00	2	74.70	75.10	-2	25,417	-0.01%
2021/10/07	2	75.30	0	0.00	75.50	2	28,192	0.01%
2021/10/05	2	73.60	0	0.00	73.80	2	29,237	0.01%
2021/10/04	1	74.90	1	75.50	74.40	0	29,236	0.00%
2021/10/01	4	75.40	0	0.00	75.40	4	29,267	0.01%
2021/09/30	1	76.70	0	0.00	76.70	1	28,911	0.00%
2021/09/29	2	76.60	0	0.00	76.70	2	28,935	0.01%
2021/09/28	1	77.00	0	0.00	77.50	1	28,835	0.00%
2021/09/24	1	77.30	0	0.00	77.50	1	28,910	0.00%
2021/09/22	2	76.20	10	76.80	77.10	-8	29,044	-0.03%
2021/09/17	12	79.50	10	79.20	78.80	2	28,590	0.01%
2021/09/16	5	80.72	0	0.00	80.70	5	28,189	0.02%
2021/09/15	17	81.00	0	0.00	81.40	17	28,051	0.06%
2021/09/14	2	80.75	0	0.00	80.80	2	27,943	0.01%
2021/09/13	0	0.00	3	79.53	81.40	-3	27,843	-0.01%
2021/09/09	11	76.52	10	76.90	77.40	1	28,035	0.00%
2021/09/08	1	77.70	0	0.00	77.40	1	27,917	0.00%
2021/09/06	0	0.00	1	77.20	77.20	-1	27,656	0.00%
2021/09/03	1	84.30	0	0.00	84.80	1	27,059	0.00%
2021/09/02	1	82.50	0	0.00	82.70	1	26,702	0.00%
2021/09/01	20	85.05	0	0.00	84.20	20	26,371	0.08%
2021/08/31	1	83.80	0	0.00	85.00	1	26,181	0.00%
2021/08/30	0	0.00	2	84.50	84.80	-2	25,889	-0.01%
2021/08/27	0	0.00	2	83.00	83.50	-2	25,694	-0.01%
2021/08/24	10	78.76	30.5	78.86	80.40	-20.5	25,725	-0.08%
2021/08/23	0	0.00	32	77.68	79.00	-32	25,584	-0.13%
2021/08/18	0	0.00	1	77.20	78.00	-1	25,902	0.00%
2021/08/17	0	0.00	10	78.20	78.20	-10	26,016	-0.04%
2021/08/11	1	77.40	2	78.70	79.20	-1	27,129	0.00%
2021/08/10	0	0.00	2	76.00	76.00	-2	27,455	-0.01%
2021/08/09	1	75.10	0	0.00	76.10	1	28,302	0.00%
2021/08/06	2	75.90	0	0.00	76.00	2	28,733	0.01%
2021/08/04	10	76.20	0.1	76.40	76.30	9.9	31,868	0.03%
2021/08/02	0	0.00	0	76.60	76.50	0	34,382	0.00%
2021/07/30	0	0.00	3	75.40	75.00	-3	34,549	-0.01%
2021/07/29	1	75.80	0	0.00	75.80	1	34,671	0.00%
2021/07/28	1	75.70	2	75.00	75.60	-1	35,189	0.00%
2021/07/27	6	76.58	1	76.60	76.40	5	35,754	0.01%
2021/07/26	11.1	80.04	0	0.00	78.50	11.1	36,651	0.03%
2021/07/23	0.1	84.30	4.7	84.81	85.00	-4.6	35,783	-0.01%
2021/07/22	0	84.00	3	84.10	84.10	-3	35,413	-0.01%
2021/07/21	5	81.50	12	81.47	81.80	-7	35,067	-0.02%
2021/07/20	10	81.75	2	81.85	81.50	8	35,157	0.02%
2021/07/19	3	82.97	56	84.28	83.00	-53	34,832	-0.15%
2021/07/16	50.3	82.10	47	81.27	82.90	3.3	34,503	0.01%
2021/07/15	20	79.50	4	79.60	79.50	16	33,951	0.05%
2021/07/14	4	77.60	35	78.23	78.10	-31	33,901	-0.09%
2021/07/13	2	76.50	0	0.00	76.20	2	33,916	0.01%
2021/07/12	3	76.87	24.4	78.45	76.10	-21.4	33,786	-0.06%
2021/07/09	31	74.19	30	74.20	74.20	1	33,694	0.00%
2021/07/06	1	73.70	0	74.10	73.70	1	34,220	0.00%
2021/07/05	1	73.51	8	73.70	73.90	-7	34,315	-0.02%
2021/07/02	2	73.00	0	0.00	72.90	2	34,431	0.01%
2021/07/01	2	73.75	0	0.00	73.40	2	34,570	0.01%
2021/06/30	0	0.00	40	73.65	73.90	-40	34,764	-0.12%
2021/06/29	7	72.67	0	0.00	72.60	7	35,045	0.02%
2021/06/28	1	72.90	0	0.00	73.20	1	35,424	0.00%
2021/06/23	19	71.28	0	0.00	71.80	19	36,140	0.05%
2021/06/21	11	70.03	2	70.30	70.00	9	36,352	0.02%
2021/06/18	4	71.70	0	0.00	71.30	4	36,089	0.01%
2021/06/16	32	72.86	5	72.70	72.60	27	36,428	0.07%
2021/06/15	2	72.95	0	0.00	73.00	2	36,476	0.01%
2021/06/11	8	74.26	10	73.90	73.80	-2	36,693	-0.01%
2021/06/10	0	0.00	6	73.80	73.80	-6	36,729	-0.02%
2021/06/09	1	72.90	0	0.00	72.90	1	37,125	0.00%
2021/06/08	1	73.00	0	0.00	73.70	1	37,549	0.00%
2021/06/07	5	72.90	1	72.20	73.20	4	38,854	0.01%
2021/06/04	10	72.90	0.1	72.70	72.90	9.9	39,203	0.03%
2021/06/03	3	73.93	0	0.00	73.60	3	39,914	0.01%
2021/06/02	0	0.00	1	73.50	74.50	-1	40,087	0.00%
2021/06/01	5	72.21	5	72.60	73.00	0	39,920	0.00%
2021/05/31	10	72.21	1	72.50	72.30	9	40,115	0.02%
2021/05/28	0	0.00	1	71.90	72.00	-1	40,194	0.00%
2021/05/27	25	70.42	0	0.00	71.60	25	40,267	0.06%
2021/05/25	13	72.07	5	72.20	71.90	8	41,177	0.02%
2021/05/21	2	71.90	4	73.45	72.00	-2	41,400	0.00%
2021/05/20	5	70.08	0	0.00	70.20	5	40,820	0.01%
2021/05/19	5	70.50	44	71.20	70.60	-39	40,702	-0.10%
2021/05/18	46	70.84	10	71.20	71.40	36	40,660	0.09%
2021/05/17	26	67.12	25	66.92	65.60	1	40,601	0.00%
2021/05/13	33	69.55	22	68.88	68.60	11	39,246	0.03%
2021/05/12	115.1	70.79	41	68.03	70.00	74.1	38,421	0.19%	大買/
2021/05/11	4	76.68	61	76.76	74.80	-57	36,694	-0.16%
2021/05/10	49	76.22	58	74.80	76.60	-9	35,260	-0.03%
2021/05/07	22	70.53	2	70.30	70.80	20	34,384	0.06%
2021/05/06	17	69.74	21.2	70.54	69.60	-4.2	34,193	-0.01%
2021/05/05	21	69.29	5	69.36	69.50	16	33,736	0.05%
2021/05/04	13	67.62	28	67.98	67.40	-15	33,156	-0.05%
2021/05/03	20	69.90	30.9	69.66	68.80	-10.8	32,463	-0.03%
2021/04/28	1	64.70	1.5	65.03	65.10	-0.5	30,854	0.00%
2021/04/26	0	0.00	1	63.50	64.10	-1	30,536	0.00%
2021/04/23	1	61.40	0	0.00	61.30	1	30,234	0.00%
2021/04/22	0	0.00	1.1	61.08	61.10	-1.1	30,326	0.00%
2021/04/21	0	61.40	1	61.60	61.40	-1	30,017	0.00%
2021/04/20	1	61.10	1	62.00	61.80	0	30,043	0.00%
2021/04/19	2	61.30	0	0.00	61.80	2	30,178	0.01%
2021/04/16	0	59.60	0	0.00	60.00	0	30,110	0.00%
2021/04/15	1	57.90	17.2	58.76	60.00	-16.2	30,284	-0.05%
2021/04/14	4	56.93	0	0.00	57.10	4	29,598	0.01%
2021/04/13	3	57.87	0	0.00	57.80	3	29,559	0.01%
2021/04/12	0	0.00	2	58.10	58.00	-2	29,197	-0.01%
2021/04/09	6	56.63	0	0.00	56.40	6	28,971	0.02%
2021/04/08	1	57.00	1	56.90	56.90	0	28,985	0.00%
2021/04/07	1	57.00	5	57.40	57.50	-4	29,180	-0.01%
2021/04/06	1	57.40	10	57.60	57.30	-9	28,913	-0.03%
2021/04/01	10.1	57.60	12.1	57.82	57.80	-2	28,624	-0.01%
2021/03/31	16	56.99	3	57.43	56.80	13	28,086	0.05%
2021/03/30	1	56.20	3	56.10	56.80	-2	27,757	-0.01%
2021/03/29	1	55.90	0	0.00	55.90	1	27,361	0.00%
2021/03/26	24	55.50	12	55.42	55.50	12	27,328	0.04%
2021/03/25	0	0.00	3	55.30	55.30	-3	27,357	-0.01%
2021/03/24	2	54.40	0	0.00	54.40	2	27,212	0.01%
2021/03/23	2	54.70	0	0.00	54.50	2	27,030	0.01%
2021/03/22	0.1	53.90	0	0.00	53.90	0.1	26,920	0.00%
2021/03/19	7	53.44	1	53.70	53.70	6	27,234	0.02%
2021/03/18	2	54.50	10	54.30	54.40	-8	26,995	-0.03%
2021/03/15	10	55.40	5	56.00	55.50	5	27,388	0.02%
2021/03/12	6	54.97	0	0.00	54.90	6	27,099	0.02%
2021/03/11	0	0.00	8	56.01	55.40	-8	26,922	-0.03%
2021/03/10	6	54.00	11.3	53.64	54.00	-5.3	25,773	-0.02%
2021/03/09	13	53.67	57.5	53.23	53.70	-44.5	25,454	-0.17%
2021/03/08	4	51.88	1	51.50	52.10	3	24,877	0.01%
2021/03/03	0.1	51.00	0	0.00	51.00	0.1	25,089	0.00%
2021/03/02	0	0.00	30	50.30	50.10	-30	24,982	-0.12%
2021/02/26	9	50.34	7	50.17	49.90	2	24,694	0.01%
2021/02/25	45	51.80	14	51.07	51.70	31	23,847	0.13%
2021/02/24	0	0.00	20	49.95	50.00	-20	23,128	-0.09%
2021/02/23	20.1	49.90	21	49.56	49.75	-0.9	22,937	0.00%
2021/02/22	0	0.00	1	49.70	48.95	-1	22,702	0.00%
2021/02/19	1	49.15	20	48.95	49.10	-19	22,644	-0.08%
2021/02/18	40	49.95	16	49.50	49.20	24	22,724	0.11%
2021/02/17	12	48.78	106	49.06	48.90	-94	22,516	-0.42%	大賣/
2021/02/04	100	47.10	0	0.00	47.10	100	22,053	0.45%
2021/02/03	0	0.00	16	47.37	47.60	-16	22,835	-0.07%
2021/02/02	0	0.00	17	47.13	47.25	-17	22,979	-0.07%
2021/02/01	0.1	45.85	0	0.00	45.95	0.1	22,665	0.00%
2021/01/29	10	45.70	0	0.00	45.55	10	22,644	0.04%
2021/01/28	12	46.08	0.2	46.60	46.20	11.8	22,410	0.05%
2021/01/27	0	0.00	10	46.83	46.80	-10	22,191	-0.05%
2021/01/25	0.1	47.30	5	47.50	47.40	-4.9	21,928	-0.02%
2021/01/21	10	46.45	0	0.00	46.20	10	21,634	0.05%
2021/01/18	0	0.00	3	46.85	46.95	-3	21,305	-0.01%
2021/01/15	0	0.00	1	48.00	47.60	-1	21,046	0.00%
2021/01/14	2	48.15	36	48.33	48.45	-34	20,910	-0.16%
2021/01/13	0	0.00	21	48.05	48.30	-21	20,703	-0.10%
2021/01/12	56	48.40	11	48.30	47.75	45	20,349	0.22%
2021/01/11	35	47.51	60	47.28	47.40	-25	19,832	-0.13%
2021/01/08	35	47.13	6	47.28	47.45	29	19,420	0.15%
2021/01/07	0	0.00	24	46.33	46.20	-24	18,928	-0.13%
2021/01/06	20	46.10	1	45.70	45.60	19	18,827	0.10%
2021/01/05	0.1	46.35	0	0.00	46.35	0.1	18,643	0.00%
2020/12/31	0	0.00	1	46.45	46.75	-1	18,506	-0.01%
2020/12/30	0	0.00	1	45.95	46.90	-1	18,315	-0.01%
2020/12/22	2	45.20	0	0.00	44.90	2	17,960	0.01%
2020/12/21	8	45.40	0	0.00	45.50	8	18,211	0.04%
2020/12/15	5	45.60	0	0.00	45.85	5	18,040	0.03%
2020/12/11	0	0.00	5	46.85	47.20	-5	17,326	-0.03%
2020/12/04	0	0.00	100	44.63	45.15	-100	16,320	-0.61%
2020/12/01	0.1	44.80	0	0.00	44.80	0.1	15,675	0.00%
2020/11/26	1	45.60	0	0.00	45.60	1	14,746	0.01%
2020/11/24	0	44.95	0	0.00	44.95	0	14,637	0.00%
2020/11/23	0.1	45.35	4	45.35	45.50	-3.9	14,581	-0.03%
2020/11/20	10	44.48	0	0.00	44.90	10	14,590	0.07%
2020/11/17	2	45.30	2	45.55	45.55	0	14,877	0.00%
2020/11/16	0	0.00	15	45.85	45.55	-15	14,813	-0.10%
2020/11/13	0	0.00	5	45.45	45.30	-5	14,784	-0.03%
2020/11/12	0	0.00	1.8	45.02	45.20	-1.8	14,647	-0.01%
2020/11/11	0	0.00	10	44.80	45.55	-10	14,376	-0.07%
2020/11/10	0	0.00	5	43.50	43.60	-5	13,554	-0.04%
2020/11/06	0	0.00	5	41.90	41.95	-5	13,253	-0.04%
2020/11/03	0.1	41.60	2	41.45	41.60	-1.9	13,592	-0.01%
2020/10/30	1	40.70	0	0.00	40.70	1	13,672	0.01%
2020/10/29	5	40.70	0	0.00	40.75	5	13,549	0.04%
2020/10/26	0.1	41.60	0	0.00	41.70	0.1	13,648	0.00%
2020/10/20	1	41.30	0	0.00	41.40	1	13,680	0.01%
2020/10/15	2	41.45	0	0.00	41.30	2	13,830	0.01%
2020/10/14	1	41.75	0	0.00	41.80	1	13,725	0.01%
2020/10/13	5	41.61	0	0.00	41.45	5	13,582	0.04%
2020/10/08	40	41.05	0	0.00	41.05	40	13,607	0.29%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	8	41.58	41.65	-8	13,566	-0.06%
2020/09/24	11	40.58	0	0.00	40.60	11	13,700	0.08%
2020/09/22	6	42.17	0	0.00	41.90	6	13,140	0.05%
2020/09/16	0	0.00	7	43.65	43.75	-7	13,096	-0.05%
2020/09/15	7	43.60	0	0.00	43.75	7	13,018	0.05%
2020/09/11	0	0.00	5	43.35	43.45	-5	13,010	-0.04%
2020/09/08	0	0.00	0	42.50	42.50	0	12,825	0.00%
2020/09/04	0	0.00	1	42.25	42.45	-1	13,169	-0.01%
2020/08/27	0	0.00	44	43.00	43.10	-44	13,266	-0.33%
2020/08/26	1	43.25	0	0.00	43.40	1	13,235	0.01%
2020/08/25	0	0.00	17	42.76	43.40	-17	13,156	-0.13%
2020/08/21	0	0.00	3	41.50	41.80	-3	12,897	-0.02%
2020/08/20	8	41.78	0	0.00	41.40	8	12,766	0.06%
2020/08/19	0	0.00	5	43.25	42.75	-5	12,709	-0.04%
2020/08/18	0	0.00	2	42.45	42.55	-2	12,493	-0.02%
2020/08/17	40	42.50	8	42.35	42.50	32	12,560	0.25%
2020/08/13	5	42.20	0	0.00	42.00	5	12,658	0.04%
2020/08/10	0.2	41.75	0	0.00	41.75	0.2	12,546	0.00%
2020/08/07	4	41.20	0	0.00	41.15	4	12,544	0.03%
2020/08/04	0.1	41.35	0	0.00	41.30	0.1	12,604	0.00%
2020/07/31	30	41.60	0	0.00	41.75	30	12,603	0.24%
2020/07/24	5	42.15	0	0.00	42.00	5	12,880	0.04%
2020/07/14	0	0.00	2	42.95	42.70	-2	13,170	-0.02%
2020/07/09	0	0.00	1	42.80	42.80	-1	13,702	-0.01%
2020/07/07	0	0.00	2	43.20	43.30	-2	13,722	-0.01%
2020/07/02	1	42.25	0	0.00	42.10	1	14,007	0.01%
2020/07/01	0.1	42.35	0	0.00	42.30	0.1	14,311	0.00%
2020/06/29	13	43.72	0	0.00	43.80	13	14,241	0.09%
2020/06/22	0.1	43.60	0	0.00	43.60	0.1	14,552	0.00%
2020/06/17	4	44.00	0	0.00	44.30	4	15,019	0.03%
2020/06/15	1	43.30	0	0.00	43.10	1	16,095	0.01%
2020/06/11	1	44.60	0	0.00	43.60	1	16,848	0.01%
2020/06/08	0	0.00	2	44.00	43.85	-2	18,181	-0.01%
2020/06/02	0	0.00	2	43.00	42.95	-2	18,957	-0.01%
2020/06/01	0.1	42.50	10	42.60	42.50	-9.9	18,967	-0.05%
2020/05/26	0	0.00	5	41.90	42.45	-5	18,940	-0.03%
2020/05/25	0	41.70	0	0.00	41.70	0	18,867	0.00%
2020/05/21	0.1	42.60	5	42.50	42.70	-4.9	18,910	-0.03%
2020/05/19	0	0.00	15	41.92	42.00	-15	18,690	-0.08%
2020/05/13	10	40.95	0	0.00	40.95	10	18,156	0.06%
2020/05/08	0	0.00	1	41.05	40.65	-1	18,241	-0.01%
2020/05/07	5	40.50	0	0.00	40.50	5	18,279	0.03%
2020/05/05	1	40.70	0	0.00	40.65	1	18,380	0.01%
2020/05/04	0.1	40.90	0	0.00	40.75	0.1	18,411	0.00%
2020/04/30	0	0.00	3	41.72	42.30	-3	18,225	-0.02%
2020/04/29	1	41.05	0	0.00	41.05	1	18,188	0.01%
2020/04/27	0.1	40.15	0	0.00	40.10	0.1	18,723	0.00%
2020/04/23	6	39.60	6	40.03	39.60	0	18,723	0.00%
2020/04/22	5.1	38.52	1	39.00	39.45	4.1	18,721	0.02%
2020/04/21	6	39.13	0	0.00	39.00	6	18,670	0.03%
2020/04/17	1	40.50	0	0.00	40.60	1	18,610	0.01%
2020/04/16	0	0.00	1	40.30	40.20	-1	18,482	-0.01%
2020/04/14	1	40.75	2	39.90	40.65	-1	18,190	-0.01%
2020/04/13	0	0.00	1	39.80	39.50	-1	18,003	-0.01%
2020/04/10	0	0.00	1	39.05	39.20	-1	17,881	-0.01%
2020/04/09	0	0.00	63	38.10	38.20	-63	17,767	-0.35%
2020/04/08	5	37.75	0	0.00	37.95	5	17,642	0.03%
2020/04/06	11	37.22	1	37.30	37.30	10	17,181	0.06%
2020/04/01	1.1	37.31	0	0.00	37.40	1.1	16,908	0.01%
2020/03/31	0	0.00	1	38.10	37.55	-1	16,767	-0.01%
2020/03/27	1	38.35	0	0.00	38.30	1	16,359	0.01%
2020/03/23	0.1	36.10	0	0.00	36.00	0.1	15,817	0.00%
2020/03/20	63	35.20	3	36.38	37.50	60	15,842	0.38%
2020/03/19	4	35.48	5	35.35	34.85	-1	15,428	-0.01%
2020/03/17	6	37.12	0	0.00	37.35	6	15,127	0.04%
2020/03/16	5	38.37	1	38.95	38.05	4	14,810	0.03%
2020/03/13	2	37.90	65	38.10	39.65	-63	14,425	-0.44%
2020/03/12	2	41.50	0	0.00	40.50	2	13,472	0.01%
2020/03/10	2	42.30	4	42.74	42.35	-2	13,022	-0.02%
2020/03/09	12	42.84	0	0.00	42.35	12	12,848	0.09%
2020/03/06	5	44.50	0	0.00	44.20	5	12,372	0.04%
2020/03/02	0.1	44.05	0	0.00	43.95	0.1	12,678	0.00%
2020/02/25	6	44.57	0	0.00	44.95	6	13,301	0.05%
2020/02/24	5	45.00	0	0.00	45.00	5	13,338	0.04%
2020/02/21	0.1	45.80	0	0.00	45.70	0.1	13,244	0.00%
2020/02/12	0	0.00	3	46.60	46.35	-3	13,455	-0.02%
2020/02/07	3	45.30	2	45.40	45.40	1	14,026	0.01%
2020/02/05	0.1	45.40	8	45.18	45.40	-7.9	13,961	-0.06%
2020/02/04	0.1	45.10	0	0.00	45.05	0.1	13,912	0.00%
2020/02/03	0	0.00	3	44.00	44.15	-3	13,979	-0.02%
2020/01/31	10	45.58	9	44.95	45.05	1	13,806	0.01%
2020/01/30	10	45.35	52	44.96	45.00	-42	13,719	-0.31%
2020/01/17	6	47.08	13	47.15	47.15	-7	13,064	-0.05%
2020/01/16	5	46.80	0	0.00	46.90	5	12,986	0.04%
2020/01/15	3	47.00	0	0.00	46.80	3	12,907	0.02%
2020/01/14	19	46.97	5	46.93	47.00	14	12,838	0.11%
2020/01/13	20	46.78	0	0.00	46.80	20	12,734	0.16%
2020/01/06	0	0.00	40	46.30	46.40	-40	12,563	-0.32%
2020/01/02	0.1	46.45	0	0.00	46.45	0.1	12,533	0.00%
2019/12/25	0	0.00	2	46.40	46.45	-2	12,509	-0.02%
2019/12/23	0.1	46.55	0	0.00	46.65	0.1	12,613	0.00%
2019/12/17	0	0.00	217	46.25	46.50	-217	12,454	-1.74%	大賣/鉅額交易
2019/12/16	0	0.00	1	46.55	46.60	-1	12,268	-0.01%
2019/12/13	1	47.05	15	46.90	47.15	-14	12,136	-0.12%
2019/12/12	2	46.05	0	0.00	46.05	2	11,685	0.02%
2019/12/05	0	0.00	15	45.42	45.50	-15	11,663	-0.13%
2019/12/02	5.1	44.60	0	0.00	44.80	5.1	11,513	0.04%
2019/11/29	0	0.00	6	45.11	44.80	-6	11,431	-0.05%
2019/11/28	0	0.00	1	45.45	45.40	-1	11,208	-0.01%
2019/11/27	10	45.80	30	45.80	45.85	-20	11,107	-0.18%
2019/11/26	0	0.00	15	46.27	46.00	-15	10,945	-0.14%
2019/11/25	0	0.00	14	45.96	46.10	-14	10,286	-0.14%
2019/11/21	0.1	45.05	0	0.00	45.05	0.1	10,041	0.00%
2019/11/19	3	45.30	0	0.00	45.55	3	9,880	0.03%
2019/11/18	0	0.00	7.5	45.45	45.60	-7.5	9,831	-0.08%
2019/11/14	5	45.08	0	0.00	45.10	5	9,986	0.05%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	12	45.45	0	0.00	45.55	12	10,259	0.12%
2019/11/11	2	45.00	0	0.00	45.20	2	10,222	0.02%
2019/11/08	12	45.50	2	45.40	45.60	10	10,236	0.10%
2019/11/07	614	46.13	5	46.20	45.50	609	10,148	6.00%	大買/鉅額交易
2019/11/06	281	45.99	0	0.00	45.85	281	9,873	2.85%	大買/鉅額交易
2019/11/05	2	45.15	0	0.00	44.95	2	9,380	0.02%
2019/11/01	0.1	44.55	0	0.00	44.55	0.1	9,445	0.00%
2019/10/30	5	45.30	0	0.00	45.45	5	9,452	0.05%
2019/10/25	0	0.00	3	45.55	45.50	-3	9,528	-0.03%
2019/10/24	0	0.00	2	45.25	45.55	-2	9,527	-0.02%
2019/10/22	0	45.30	10	45.35	45.50	-10	9,502	-0.11%
2019/10/21	0.1	45.30	5	45.40	45.40	-4.9	9,511	-0.05%
2019/10/03	5	44.00	0	0.00	44.10	5	9,476	0.05%
2019/10/01	0.1	44.90	0	0.00	45.00	0.1	9,586	0.00%
2019/09/27	0	0.00	3	44.65	44.55	-3	9,708	-0.03%
2019/09/23	0.1	44.85	0	0.00	44.85	0.1	10,504	0.00%
2019/09/18	0	0.00	10	45.55	45.60	-10	10,735	-0.09%
2019/09/17	3	45.15	0	0.00	45.55	3	10,693	0.03%
2019/09/16	0	0.00	10	45.30	45.30	-10	10,762	-0.09%
2019/09/12	0	0.00	0.6	44.95	45.00	-0.6	10,726	-0.01%
2019/09/11	13	45.00	0	0.00	44.95	13	10,826	0.12%
2019/09/10	0	0.00	5	45.05	44.90	-5	10,813	-0.05%
2019/09/09	0	0.00	15	44.45	44.55	-15	10,670	-0.14%
2019/09/03	10	43.40	0	0.00	43.25	10	10,585	0.09%
2019/09/02	0.1	43.55	0	0.00	43.50	0.1	10,671	0.00%
2019/08/23	0	0.00	1	43.05	43.10	-1	10,801	-0.01%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/21	0.1	43.00	0	0.00	42.90	0.1	11,145	0.00%
2019/08/20	5	42.95	0	0.00	42.90	5	11,111	0.04%
2019/08/16	0	0.00	70	42.44	43.15	-70	11,048	-0.63%
2019/08/14	7	42.20	0	0.00	42.05	7	11,055	0.06%
2019/08/06	1	41.50	0	0.00	41.70	1	11,901	0.01%
2019/08/05	10	42.00	0	0.00	42.00	10	11,942	0.08%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/08/01	10	42.85	0	0.00	42.90	10	12,024	0.08%
2019/07/25	0.4	43.90	0	0.00	43.90	0.4	12,432	0.00%
2019/07/22	0.1	43.65	0	0.00	43.60	0.1	12,563	0.00%
2019/07/09	5.3	43.96	0	0.00	44.05	5.3	13,055	0.04%
2019/07/04	20	44.38	0	0.00	44.35	20	13,236	0.15%
2019/07/03	8	46.00	0	0.00	46.10	8	13,177	0.06%
2019/07/02	1	46.25	0	0.00	46.25	1	13,031	0.01%
2019/07/01	0	0.00	10	46.20	46.25	-10	12,781	-0.08%
2019/06/28	0	0.00	1	45.90	45.85	-1	12,611	-0.01%
2019/06/26	0.1	45.30	12	45.33	45.40	-11.9	12,505	-0.10%
2019/06/21	1.1	44.45	0	0.00	44.45	1.1	12,633	0.01%
2019/06/20	2.3	44.69	0	0.00	44.65	2.3	12,612	0.02%
2019/06/19	0	0.00	5	44.70	44.80	-5	12,755	-0.04%
2019/06/13	5	43.90	0	0.00	43.65	5	13,170	0.04%
2019/06/11	35	44.00	0	0.00	44.45	35	13,372	0.26%
2019/06/05	15	43.73	0	0.00	43.10	15	13,478	0.11%
2019/06/04	10	43.56	10	43.50	43.90	0	13,470	0.00%
2019/05/29	10	42.30	0	0.00	42.45	10	13,576	0.07%
2019/05/17	0	0.00	6	42.08	41.90	-6	13,636	-0.04%
2019/05/14	5	43.10	0	0.00	43.15	5	13,373	0.04%
2019/05/13	22	44.18	0	0.00	43.80	22	13,270	0.17%
2019/05/06	0	0.00	1	45.60	45.60	-1	13,686	-0.01%
2019/04/16	2	45.10	0	0.00	45.30	2	14,477	0.01%
2019/03/20	0	0.00	2	47.28	47.15	-2	13,050	-0.02%
2019/03/19	2	46.85	4	46.60	46.95	-2	12,850	-0.02%
2019/03/18	0	0.00	24	45.90	46.00	-24	12,664	-0.19%
2019/03/11	3	44.57	0	0.00	44.50	3	12,436	0.02%
2019/03/06	7	45.20	1	45.25	45.15	6	12,732	0.05%
2019/03/05	0	0.00	0.1	45.20	45.10	-0.1	12,846	0.00%
2019/03/04	13	44.61	0	0.00	45.15	13	12,921	0.10%
2019/02/27	1	45.35	0	0.00	45.50	1	12,758	0.01%
2019/02/19	10	44.80	0	0.00	44.85	10	11,846	0.08%
2019/02/13	1	44.35	1	44.60	44.60	0	11,458	0.00%
2019/01/18	1	43.90	0	0.00	44.15	1	10,904	0.01%
2019/01/16	4	44.00	0	0.00	44.00	4	10,922	0.04%
2019/01/15	2	44.50	0	0.00	44.60	2	10,614	0.02%
2019/01/14	2	45.15	0	0.00	45.00	2	10,342	0.02%
2019/01/11	2	45.95	0	0.00	45.95	2	10,140	0.02%
2019/01/02	2	46.63	0	0.00	46.10	2	11,063	0.02%
2018/12/25	0	0.00	11	46.30	46.50	-11	11,742	-0.09%
2018/12/24	5	46.60	0	0.00	46.85	5	11,927	0.04%
2018/12/10	67	47.50	0	0.00	47.50	67	12,977	0.52%
2018/12/04	6	48.55	0	0.00	48.75	6	12,872	0.05%
2018/12/03	6	49.13	0	0.00	49.15	6	12,840	0.05%
2018/11/29	11	48.65	0	0.00	48.60	11	12,537	0.09%
2018/11/19	0	0.00	3	51.40	51.50	-3	12,437	-0.02%
2018/11/16	0	0.00	2	51.40	51.10	-2	12,391	-0.02%
2018/11/13	0	0.00	7	50.20	51.00	-7	12,510	-0.06%
2018/11/02	2	48.23	0	0.00	48.90	2	12,682	0.02%
2018/11/01	5	48.13	0	0.00	48.30	5	12,704	0.04%
2018/10/29	0	0.00	63	47.20	46.90	-63	12,550	-0.50%
2018/10/17	3	49.95	0	0.00	49.75	3	12,384	0.02%
2018/10/11	8	49.97	422	49.86	49.65	-414	11,865	-3.49%	大賣/鉅額交易
2018/10/08	50	51.25	0	0.00	51.60	50	11,184	0.45%
2018/10/04	5	51.20	6.5	51.52	51.60	-1.5	10,810	-0.01%
2018/10/02	0	0.00	2	52.30	52.10	-2	10,636	-0.02%
2018/10/01	0	0.00	5	52.20	52.50	-5	10,512	-0.05%
2018/09/27	0	0.00	2	51.70	51.90	-2	10,330	-0.02%
2018/09/21	0	0.00	15	51.07	51.10	-15	10,288	-0.15%
2018/09/20	2	50.40	0	0.00	50.40	2	9,862	0.02%
2018/09/07	10	49.50	0	0.00	49.50	10	11,443	0.09%
2018/08/30	5	50.50	0	0.00	50.50	5	11,622	0.04%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/22	1	50.10	0	0.00	50.10	1	12,211	0.01%
2018/08/21	0.3	50.00	0	0.00	50.00	0.3	12,096	0.00%
2018/08/16	5	49.55	0	0.00	49.70	5	11,979	0.04%
2018/08/10	1	51.00	0	0.00	50.90	1	12,319	0.01%
2018/08/03	10	50.80	0	0.00	50.80	10	13,049	0.08%
2018/07/31	1	50.40	0	0.00	50.70	1	13,175	0.01%
2018/07/30	0	0.00	0.2	50.40	50.40	-0.2	12,966	0.00%
2018/07/25	1	50.50	0	0.00	50.20	1	13,156	0.01%
2018/07/18	2	50.70	0	0.00	50.80	2	13,137	0.02%
2018/07/06	0	0.00	2	49.30	49.45	-2	13,375	-0.01%
2018/07/04	0	0.00	5.8	49.87	50.00	-5.8	13,615	-0.04%
2018/06/25	4	53.28	1	53.40	53.20	3	12,832	0.02%
2018/06/20	0	0.00	1	53.60	53.70	-1	12,714	-0.01%
2018/06/19	0	0.00	0	53.00	53.00	0	12,672	0.00%
2018/06/15	0	0.00	100	53.20	53.70	-100	12,431	-0.80%
2018/06/13	0	0.00	100	53.90	54.00	-100	12,056	-0.83%
2018/06/11	1	53.90	1	53.70	53.70	0	12,305	0.00%
2018/06/08	0	0.00	0.5	53.60	53.80	-0.5	12,317	0.00%
2018/05/31	0	0.00	50	51.60	52.10	-50	12,376	-0.40%
2018/05/30	2	51.30	0	0.00	51.20	2	12,242	0.02%
2018/05/25	3	53.30	75	53.01	53.10	-72	12,581	-0.57%
2018/05/24	0	0.00	2	53.30	53.50	-2	12,646	-0.02%
2018/05/23	0	0.00	15	53.40	53.30	-15	12,693	-0.12%
2018/05/18	0	0.00	10	52.90	52.90	-10	12,560	-0.08%
2018/05/17	7	52.30	0	0.00	52.50	7	12,527	0.06%
2018/05/16	10	52.20	0	0.00	52.20	10	12,388	0.08%
2018/05/07	15	50.30	0	0.00	50.30	15	12,889	0.12%
2018/04/27	0	0.00	2	50.80	50.80	-2	13,174	-0.02%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/23	3	50.20	0	0.00	50.20	3	13,527	0.02%
2018/04/20	1	50.10	0	0.00	50.40	1	13,801	0.01%
2018/04/18	0	0.00	0.1	50.00	50.00	-0.1	14,012	0.00%
2018/04/12	0	0.00	10	51.20	51.00	-10	14,474	-0.07%
2018/04/11	3	51.13	10	51.40	51.00	-7	14,669	-0.05%
2018/04/09	2	50.00	0	0.00	50.30	2	14,670	0.01%
2018/04/03	10	49.85	0	0.00	49.90	10	14,590	0.07%
2018/04/02	1	50.10	0	0.00	50.10	1	14,519	0.01%
2018/03/31	2	50.20	0	0.00	50.20	2	14,579	0.01%
2018/03/29	2	50.10	0	0.00	50.10	2	14,706	0.01%
2018/03/28	2	50.10	0	0.00	50.30	2	14,603	0.01%
2018/03/26	3	50.23	0	0.00	50.40	3	14,557	0.02%
2018/03/23	22	50.16	0	0.00	50.30	22	14,657	0.15%
2018/03/19	10	51.40	0	0.00	51.60	10	14,353	0.07%
2018/03/12	0	0.00	20	51.78	51.80	-20	14,194	-0.14%
2018/03/09	1	50.60	1	50.60	50.50	0	14,081	0.00%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/07	45	50.54	5	50.60	50.30	40	14,758	0.27%
2018/03/06	5	50.50	1	50.30	50.30	4	15,322	0.03%
2018/03/05	11	50.65	0	0.00	50.10	11	15,600	0.07%
2018/03/02	15	51.00	0	0.00	50.80	15	15,494	0.10%
2018/03/01	5	51.70	0	0.00	52.20	5	15,358	0.03%
2018/02/27	0.2	52.10	0	0.00	52.20	0.2	15,405	0.00%
2018/02/12	5	50.90	0	0.00	51.00	5	16,782	0.03%
2018/02/07	0	0.00	1	50.60	50.20	-1	16,574	-0.01%
2018/02/06	3	50.20	1	50.20	49.20	2	16,301	0.01%
2018/01/31	0	0.00	10	52.70	54.20	-10	15,496	-0.06%
2018/01/30	0	0.00	15.2	53.40	53.10	-15.2	15,396	-0.10%
2018/01/29	0	0.00	16	53.83	54.00	-16	15,380	-0.10%
2018/01/26	29	53.10	20	53.05	53.20	9	15,407	0.06%
2018/01/25	0	0.00	0.2	53.20	53.40	-0.2	15,563	0.00%
2018/01/24	1	52.80	0	0.00	52.80	1	15,373	0.01%
2018/01/23	0	0.00	1	54.00	54.00	-1	15,235	-0.01%
2018/01/22	0	0.00	10.4	53.90	54.10	-10.4	15,357	-0.07%
2018/01/19	10	53.60	15	53.70	53.90	-5	15,384	-0.03%
2018/01/17	200	54.25	0	0.00	54.20	200	15,074	1.33%	大買/鉅額交易
2018/01/16	0	0.00	5	54.56	54.80	-5	14,907	-0.03%
2018/01/15	200	53.60	3	54.00	54.10	197	14,546	1.35%	大買/鉅額交易
2018/01/12	3	53.10	0	0.00	53.20	3	14,299	0.02%
2018/01/11	72	52.90	45	53.20	53.00	27	14,227	0.19%
2018/01/10	22	53.06	0	0.00	53.00	22	14,236	0.15%
2018/01/09	40	52.50	0	0.00	52.50	40	14,055	0.28%
2018/01/08	33	52.49	2	52.60	52.50	31	13,984	0.22%
2018/01/04	66	51.60	2	51.50	51.90	64	13,779	0.46%
2018/01/03	0	0.00	100	51.40	51.50	-100	13,865	-0.72%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%