富邦金 (2881)-康和-台北券商分點個股進出

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
73.5
漲跌
▲0.6
漲幅
+0.82%
成交量
11,702張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－康和-台北券商分點個股進出

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-台北券商分點個股進出
康和-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3	73.40	2	73.60	73.50	1	16,921	0.01%
2024/05/21	8.1	72.82	2	72.90	72.90	6.1	16,866	0.04%
2024/05/20	12	73.63	3	73.80	73.80	9	16,774	0.05%
2024/05/17	3	74.37	10	74.65	74.60	-7	16,753	-0.04%
2024/05/16	35	74.86	8.1	75.18	73.90	26.9	16,559	0.16%
2024/05/15	5	73.54	18	72.63	73.80	-13	16,076	-0.08%
2024/05/14	11	71.28	11.2	71.23	71.20	-0.2	15,585	0.00%
2024/05/13	24	71.31	11	71.52	71.50	13	15,535	0.08%
2024/05/10	25.1	71.44	22	70.88	71.80	3.1	15,359	0.02%
2024/05/09	15	70.13	5	70.42	69.90	10	14,925	0.07%
2024/05/08	2.1	69.65	16	69.80	69.90	-13.9	14,769	-0.09%
2024/05/07	3	69.67	3	69.90	69.90	0	14,815	0.00%
2024/05/06	57	69.98	12	69.90	70.00	45	14,722	0.31%
2024/05/03	3	69.23	3	69.50	69.00	0	14,643	0.00%
2024/05/02	2	69.15	0.1	69.20	69.00	1.9	14,623	0.01%
2024/04/30	6	69.27	1	69.80	69.10	5	14,584	0.03%
2024/04/29	57	68.65	44.4	68.97	69.40	12.6	14,502	0.09%
2024/04/26	0	0.00	1	67.70	67.60	-1	14,280	-0.01%
2024/04/25	21	66.30	0	0.00	66.40	21	14,183	0.15%
2024/04/24	1	67.00	5	67.14	66.80	-4	14,297	-0.03%
2024/04/23	5	66.38	1.4	66.47	66.30	3.6	14,674	0.02%
2024/04/22	6.1	66.25	6	65.88	66.20	0.1	14,818	0.00%
2024/04/19	2.4	65.04	2.3	65.02	65.00	0.2	14,682	0.00%
2024/04/18	1	66.60	0	0.00	66.30	1	14,312	0.01%
2024/04/17	1	65.60	3	66.20	66.00	-2	14,158	-0.01%
2024/04/16	12	66.71	3	66.00	65.70	9	14,009	0.06%
2024/04/15	7	67.20	26	67.49	67.40	-19	13,715	-0.14%
2024/04/12	27.2	67.83	0	0.00	67.80	27.2	13,827	0.20%
2024/04/11	16	68.44	4.3	68.92	68.40	11.7	13,737	0.09%
2024/04/10	11.5	69.52	0	0.00	69.20	11.5	13,540	0.08%
2024/04/09	1	69.90	13	69.68	70.00	-12	13,590	-0.09%
2024/04/08	24	68.59	5	68.72	68.70	19	13,482	0.14%
2024/04/03	6	68.92	0	0.00	68.60	6	13,479	0.04%
2024/04/02	4	69.28	0	0.00	69.50	4	13,362	0.03%
2024/04/01	1	69.50	0.2	69.70	69.50	0.8	13,371	0.01%
2024/03/29	2	69.75	8	69.80	69.70	-6	13,366	-0.04%
2024/03/28	3	69.33	20	69.30	69.30	-17	13,306	-0.13%
2024/03/27	1	69.30	1	69.80	69.80	0	13,244	0.00%
2024/03/26	2	69.35	3	69.53	69.60	-1	13,283	-0.01%
2024/03/25	107.2	69.29	1	69.70	69.00	106.2	13,373	0.79%	大買/鉅額交易
2024/03/22	2.1	69.77	0	0.00	69.60	2.1	13,255	0.02%
2024/03/21	0.1	70.30	0	0.00	70.70	0.1	13,122	0.00%
2024/03/20	0	69.50	0	0.00	69.60	0	13,290	0.00%
2024/03/19	0	0.00	2	69.80	69.80	-2	13,945	-0.01%
2024/03/15	1	69.50	0	0.00	69.60	1	13,747	0.01%
2024/03/11	0	0.00	3	69.10	69.20	-3	12,911	-0.02%
2024/03/08	10	69.10	0	0.00	69.20	10	12,838	0.08%
2024/03/07	0	0.00	2	68.20	68.10	-2	12,575	-0.02%
2024/03/06	0	0.00	0.4	67.30	67.30	-0.4	12,463	0.00%
2024/03/04	0	0.00	1	67.60	67.40	-1	12,816	-0.01%
2024/03/01	0	0.00	7.7	67.50	67.40	-7.7	12,878	-0.06%
2024/02/29	0	0.00	1	67.60	68.00	-1	12,846	-0.01%
2024/02/26	0	0.00	6.1	66.88	66.90	-6.1	12,529	-0.05%
2024/02/22	0	0.00	11	66.31	66.50	-11	12,925	-0.09%
2024/02/21	1.1	66.01	1	66.40	66.30	0.1	13,007	0.00%
2024/02/20	0	0.00	2	66.00	66.50	-2	13,092	-0.02%
2024/02/19	12.4	66.00	1	66.00	66.10	11.4	13,089	0.09%
2024/02/16	1	65.30	0	0.00	65.90	1	13,316	0.01%
2024/02/15	0	0.00	1	65.50	65.30	-1	13,218	-0.01%
2024/02/05	1	64.10	1	64.30	64.70	0	12,987	0.00%
2024/02/02	0	0.00	30	64.70	64.90	-30	12,851	-0.23%
2024/02/01	0	0.00	3	64.80	64.80	-3	12,788	-0.02%
2024/01/31	0	0.00	2	64.30	64.50	-2	12,743	-0.02%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/26	0	0.00	5	64.56	64.80	-5	12,633	-0.04%
2024/01/22	0.1	63.20	0	0.00	63.20	0.1	12,692	0.00%
2024/01/19	3	62.00	4	62.48	63.00	-1	12,624	-0.01%
2024/01/18	3	61.97	2	62.20	62.30	1	12,575	0.01%
2024/01/17	5	62.70	0	0.00	62.30	5	12,378	0.04%
2024/01/16	1	63.20	0	0.00	63.20	1	12,011	0.01%
2024/01/15	2	64.10	0	0.00	64.10	2	11,979	0.02%
2024/01/10	5	64.00	0	0.00	64.00	5	12,641	0.04%
2024/01/08	0	0.00	320	64.34	64.10	-320	12,707	-2.52%	大賣/鉅額交易
2024/01/05	0	0.00	2	63.30	63.20	-2	12,586	-0.02%
2024/01/02	0	0.00	2.8	64.26	64.60	-2.8	12,604	-0.02%
2023/12/29	0	0.00	0.1	64.50	64.80	-0.1	12,693	0.00%
2023/12/28	0	0.00	1	64.80	64.90	-1	12,834	-0.01%
2023/12/27	1	64.50	4	64.33	64.60	-3	12,812	-0.02%
2023/12/26	0	0.00	0.2	64.05	64.30	-0.2	12,796	0.00%
2023/12/25	0	0.00	2	63.60	63.70	-2	12,845	-0.02%
2023/12/22	0.1	63.50	6	63.50	63.50	-5.9	12,920	-0.05%
2023/12/21	5	63.20	0	0.00	63.40	5	13,057	0.04%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/19	5	64.10	0	0.00	63.90	5	13,026	0.04%
2023/12/18	0.5	64.40	0	0.00	64.50	0.5	13,092	0.00%
2023/12/15	4	65.15	8	65.19	65.10	-4	13,080	-0.03%
2023/12/14	0	0.00	9	64.62	65.20	-9	12,662	-0.07%
2023/12/12	0	0.00	0.1	62.90	63.10	-0.1	11,987	0.00%
2023/12/11	1	62.90	0	0.00	62.90	1	11,981	0.01%
2023/12/08	5	63.30	0	0.00	63.20	5	11,956	0.04%
2023/12/07	27	62.67	25	63.22	63.20	2	11,888	0.02%
2023/11/30	1	64.00	0	0.00	64.40	1	11,635	0.01%
2023/11/27	0	0.00	1	64.40	63.50	-1	11,505	-0.01%
2023/11/24	5	63.80	0	0.00	63.90	5	11,496	0.04%
2023/11/22	3	64.40	0	0.00	64.60	3	11,573	0.03%
2023/11/21	9	64.33	20	64.71	64.90	-11	11,556	-0.10%
2023/11/20	27	63.40	5	63.20	63.50	22	11,121	0.20%
2023/11/17	0	0.00	3	63.10	63.20	-3	11,019	-0.03%
2023/11/16	0	0.00	5	62.90	62.90	-5	10,907	-0.05%
2023/11/15	0	62.40	15	62.40	62.70	-15	10,849	-0.14%
2023/11/14	0	0.00	0.1	61.70	61.70	-0.1	10,586	0.00%
2023/11/10	0	0.00	1	61.50	61.50	-1	10,782	-0.01%
2023/11/09	0.3	61.50	1.3	61.50	61.70	-1	11,043	-0.01%
2023/11/06	0	0.00	20	61.55	61.50	-20	11,533	-0.17%
2023/11/02	0	0.00	30	60.90	60.90	-30	11,606	-0.26%
2023/10/31	6	60.00	0	0.00	60.10	6	11,596	0.05%
2023/10/26	0	60.10	2.1	60.10	59.60	-2.1	12,483	-0.02%
2023/10/23	2.5	59.82	0.3	60.10	59.90	2.2	12,972	0.02%
2023/10/20	0.3	60.80	0	0.00	60.70	0.3	12,837	0.00%
2023/10/17	0.2	61.10	1.1	61.19	61.30	-0.9	12,598	-0.01%
2023/10/16	0	0.00	0.1	61.00	61.00	-0.1	13,008	0.00%
2023/10/13	2.2	60.83	0	0.00	60.90	2.2	13,435	0.02%
2023/10/12	0	0.00	1	61.50	61.70	-1	13,830	-0.01%
2023/10/11	1	61.20	0	0.00	61.60	1	13,883	0.01%
2023/10/04	0	0.00	12	59.80	59.70	-12	14,204	-0.08%
2023/10/03	0.2	60.53	4	60.50	60.50	-3.8	14,058	-0.03%
2023/10/02	1	60.60	3	60.83	60.80	-2	14,187	-0.01%
2023/09/28	12.1	60.94	0	0.00	60.70	12.1	14,444	0.08%
2023/09/27	21	60.29	0	0.00	60.60	21	14,373	0.15%
2023/09/26	16.6	60.79	6	60.53	60.60	10.6	14,355	0.07%
2023/09/25	4	61.08	1	61.50	61.30	3	14,201	0.02%
2023/09/22	4.4	61.19	0	0.00	61.00	4.4	14,276	0.03%
2023/09/21	8.1	61.47	0	0.00	61.40	8.1	14,252	0.06%
2023/09/20	0.1	62.60	20	62.10	62.10	-19.9	14,145	-0.14%
2023/09/19	0.1	62.90	0	0.00	62.60	0.1	14,108	0.00%
2023/09/18	0	0.00	5	62.60	62.80	-5	14,238	-0.04%
2023/09/15	5.3	62.71	2	62.85	62.50	3.3	14,283	0.02%
2023/09/14	3	62.73	0	0.00	62.90	3	14,131	0.02%
2023/09/08	1	61.90	0	0.00	61.80	1	14,636	0.01%
2023/09/07	5	61.20	0	0.00	61.20	5	14,888	0.03%
2023/09/06	5	61.50	0	0.00	61.40	5	14,932	0.03%
2023/09/05	5	62.20	0	0.00	61.80	5	14,867	0.03%
2023/09/01	0	0.00	5.5	64.89	64.80	-5.5	15,252	-0.04%
2023/08/31	0	0.00	10	64.00	63.60	-10	15,202	-0.07%
2023/08/30	0	0.00	16	64.57	64.50	-16	15,332	-0.10%
2023/08/25	0	0.00	5	63.10	62.80	-5	15,792	-0.03%
2023/08/24	0	0.00	15	63.33	63.30	-15	15,792	-0.09%
2023/08/23	6	62.90	0	0.00	62.80	6	15,914	0.04%
2023/08/21	0	0.00	1	63.00	63.10	-1	16,090	-0.01%
2023/08/18	1	62.40	0	0.00	62.40	1	16,100	0.01%
2023/08/17	15.1	61.93	8.2	62.14	62.50	6.8	16,188	0.04%
2023/08/16	15.1	62.60	0	0.00	62.50	15.1	16,093	0.09%
2023/08/14	0.1	63.60	10	63.70	63.90	-9.9	16,421	-0.06%
2023/08/11	10	65.80	0	0.00	65.40	10	16,400	0.06%
2023/08/10	0	0.00	1	65.40	65.40	-1	16,416	-0.01%
2023/08/08	10	65.20	0	0.00	65.20	10	16,380	0.06%
2023/08/04	0.4	64.88	0	0.00	64.80	0.4	16,316	0.00%
2023/08/02	28.4	65.19	0	0.00	65.10	28.4	16,297	0.17%
2023/08/01	5	65.40	20	66.30	66.50	-15	15,960	-0.09%
2023/07/28	7	65.13	40	65.30	65.40	-33	15,362	-0.21%
2023/07/27	41	64.93	7.1	65.30	65.50	34	15,296	0.22%
2023/07/21	50.4	63.02	0	0.00	63.00	50.4	15,021	0.34%
2023/07/20	40	63.90	0	0.00	63.50	40	14,889	0.27%
2023/07/19	20	64.60	2	65.30	64.80	18	14,630	0.12%
2023/07/18	0	0.00	22	65.57	65.60	-22	14,191	-0.16%
2023/07/17	22	64.87	30	64.30	65.00	-8	13,720	-0.06%
2023/07/14	4	62.00	6	62.10	62.50	-2	13,211	-0.02%
2023/07/11	0.9	61.50	0	0.00	61.40	0.9	12,824	0.01%
2023/07/10	0	0.00	0.2	60.30	60.20	-0.2	12,675	0.00%
2023/07/07	0.1	59.90	0	0.00	60.00	0.1	12,651	0.00%
2023/07/06	101	60.66	0	0.00	60.30	101	12,548	0.80%	大買/鉅額交易
2023/07/04	0	0.00	12	61.09	60.90	-12	12,220	-0.10%
2023/07/03	0	0.00	0	61.20	61.30	0	12,203	0.00%
2023/06/30	5	60.90	0	0.00	60.80	5	12,278	0.04%
2023/06/20	3	61.20	0	0.00	61.10	3	11,955	0.03%
2023/06/16	3	61.10	0	0.00	61.10	3	12,007	0.02%
2023/06/15	1	61.50	0.1	61.60	61.60	1	11,954	0.01%
2023/06/14	0	0.00	3	61.83	61.80	-3	12,219	-0.02%
2023/06/13	0	0.00	1	61.20	61.10	-1	12,343	-0.01%
2023/06/08	5	61.06	2	60.80	60.80	3	12,494	0.02%
2023/06/07	0	0.00	10	61.60	61.80	-10	12,352	-0.08%
2023/06/06	2	61.70	5	61.70	61.90	-3	12,304	-0.02%
2023/06/05	92	61.70	10.2	62.10	61.70	81.8	12,299	0.67%
2023/06/01	3	60.10	0	0.00	60.40	3	12,041	0.02%
2023/05/29	0	0.00	2	61.20	61.10	-2	11,633	-0.02%
2023/05/26	0	0.00	10	60.10	60.50	-10	11,608	-0.09%
2023/05/25	15	60.50	0	0.00	60.40	15	11,589	0.13%
2023/05/24	13	60.85	0	0.00	61.40	13	11,565	0.11%
2023/05/23	0	0.00	10	61.70	61.40	-10	11,496	-0.09%
2023/05/19	1.1	61.50	4	61.73	61.60	-2.9	11,470	-0.03%
2023/05/18	11	60.55	0	0.00	61.10	11	11,160	0.10%
2023/05/17	0	0.00	1.8	60.00	60.20	-1.8	10,900	-0.02%
2023/05/16	0	0.00	1	59.40	59.80	-1	10,761	-0.01%
2023/05/15	3	58.90	0	0.00	59.40	3	10,721	0.03%
2023/05/11	0	0.00	1	59.30	59.50	-1	10,614	-0.01%
2023/05/10	3	58.90	0	0.00	59.20	3	10,585	0.03%
2023/05/09	0	0.00	4	59.40	59.50	-4	10,632	-0.04%
2023/05/05	0	0.00	1	59.10	59.10	-1	10,707	-0.01%
2023/04/28	0	0.00	13.2	58.95	59.00	-13.2	11,833	-0.11%
2023/04/25	0	0.00	0.1	58.40	57.50	-0.1	11,854	0.00%
2023/04/20	4	57.63	0	0.00	57.90	4	12,097	0.03%
2023/04/19	1	58.00	0	0.00	58.20	1	12,308	0.01%
2023/04/14	0	0.00	5	58.48	58.60	-5	12,465	-0.04%
2023/04/13	0	0.00	1	57.40	57.40	-1	12,353	-0.01%
2023/04/12	0	0.00	20	57.00	57.30	-20	12,300	-0.16%
2023/04/11	10	56.90	0	0.00	57.10	10	12,297	0.08%
2023/03/30	0.3	56.80	0	0.00	56.80	0.3	12,212	0.00%
2023/03/29	30	56.70	30	56.70	56.90	0	12,306	0.00%
2023/03/24	14.3	56.36	0	0.00	56.30	14.3	13,079	0.11%
2023/03/23	0.8	56.60	19	56.31	56.50	-18.2	13,077	-0.14%
2023/03/21	20	55.60	0	0.00	55.30	20	13,028	0.15%
2023/03/20	7.6	55.13	0	0.00	55.00	7.6	13,252	0.06%
2023/03/16	6	55.25	21	55.40	55.10	-15	13,023	-0.12%
2023/03/15	3	56.80	0	0.00	56.50	3	12,799	0.02%
2023/03/14	14	56.79	0	0.00	56.70	14	12,817	0.11%
2023/03/13	1	57.80	0	0.00	57.70	1	12,695	0.01%
2023/03/10	5	58.60	0	0.00	58.30	5	12,600	0.04%
2023/03/07	0.4	60.00	0	0.00	59.80	0.4	13,258	0.00%
2023/02/23	2	59.90	7	60.00	59.80	-5	13,705	-0.04%
2023/02/22	9	59.67	0	0.00	59.90	9	13,657	0.07%
2023/02/14	0	0.00	4	59.50	60.10	-4	14,414	-0.03%
2023/02/13	1	58.90	1	59.70	59.50	0	14,449	0.00%
2023/02/10	11.1	58.90	10	58.70	58.90	1.1	14,442	0.01%
2023/02/08	10	59.10	0	0.00	59.20	10	14,506	0.07%
2023/02/03	0	0.00	10	59.90	59.80	-10	14,258	-0.07%
2023/02/01	10	59.90	0	0.00	60.00	10	14,100	0.07%
2023/01/31	0	0.00	10	60.60	60.20	-10	14,018	-0.07%
2023/01/30	0	0.00	2.2	60.23	61.00	-2.2	13,815	-0.02%
2023/01/17	0	0.00	3	60.00	59.80	-3	13,454	-0.02%
2023/01/16	2	59.20	10	59.30	59.40	-8	13,298	-0.06%
2023/01/13	10	59.20	0	0.00	58.70	10	13,228	0.08%
2023/01/12	0	0.00	1	58.70	58.90	-1	13,367	-0.01%
2023/01/11	2	58.40	12.2	58.28	58.10	-10.2	13,519	-0.08%
2023/01/09	1	59.60	21.4	59.35	59.60	-20.4	13,546	-0.15%
2023/01/05	0	0.00	2	58.20	58.50	-2	13,640	-0.01%
2023/01/04	0.1	57.20	0	0.00	57.20	0.1	13,576	0.00%
2023/01/03	0	55.90	0	0.00	56.40	0	13,773	0.00%
2022/12/29	0	0.00	2	55.90	56.00	-2	13,846	-0.01%
2022/12/20	0	0.00	10	55.30	56.20	-10	15,379	-0.07%
2022/12/19	10	56.30	0	0.00	56.60	10	15,446	0.06%
2022/12/16	2	56.60	2	56.35	56.10	0	15,360	0.00%
2022/12/15	2	57.20	0	0.00	57.30	2	15,307	0.01%
2022/12/14	0	0.00	10	57.70	57.50	-10	15,496	-0.06%
2022/12/13	3.1	57.98	3	57.30	57.60	0.1	15,523	0.00%
2022/12/12	0	0.00	153	56.97	57.50	-153	15,523	-0.99%	大賣/鉅額交易
2022/12/09	1	57.40	573	57.64	57.50	-572	15,492	-3.69%	大賣/鉅額交易
2022/12/08	15	57.15	1	57.00	57.00	14	15,543	0.09%
2022/12/06	2	58.40	0	0.00	58.40	2	15,598	0.01%
2022/12/05	2.1	59.51	0	0.00	59.20	2.1	15,665	0.01%
2022/12/01	6.1	60.94	0	0.00	60.40	6.1	15,818	0.04%
2022/11/30	3	60.13	14.3	60.40	60.80	-11.3	15,651	-0.07%
2022/11/29	0	0.00	4	58.95	59.60	-4	15,187	-0.03%
2022/11/28	1	57.30	9	57.98	57.90	-8	14,933	-0.05%
2022/11/25	0	0.00	3	57.90	57.90	-3	14,874	-0.02%
2022/11/24	20	57.56	0	0.00	57.70	20	14,815	0.13%
2022/11/23	0.5	57.10	5	56.90	57.10	-4.5	14,784	-0.03%
2022/11/22	0	0.00	5	55.66	55.90	-5	14,719	-0.03%
2022/11/21	1	55.30	1	55.60	55.50	0	14,781	0.00%
2022/11/18	3	55.47	11	55.21	55.30	-8	14,865	-0.05%
2022/11/17	0.9	55.00	0	0.00	55.50	0.9	14,939	0.01%
2022/11/14	12.8	56.02	0.5	55.90	56.30	12.3	14,896	0.08%
2022/11/11	0	0.00	32	55.37	55.50	-32	14,748	-0.22%
2022/11/10	11.6	53.18	0	0.00	52.80	11.6	14,303	0.08%
2022/11/09	0.5	53.80	0	0.00	53.70	0.5	14,324	0.00%
2022/11/08	1	53.00	1.5	53.07	53.20	-0.5	14,272	0.00%
2022/11/07	0	0.00	11	52.60	52.80	-11	14,314	-0.08%
2022/11/04	0.3	51.80	0	0.00	51.50	0.3	14,616	0.00%
2022/11/03	10.2	51.41	0	0.00	51.70	10.2	14,659	0.07%
2022/11/02	1	51.70	0	0.00	51.90	1	14,696	0.01%
2022/11/01	0.1	52.00	5	51.62	52.00	-4.9	14,820	-0.03%
2022/10/31	10	51.45	0	0.00	51.00	10	15,003	0.07%
2022/10/28	0	0.00	7	51.40	51.50	-7	15,117	-0.05%
2022/10/27	2	51.15	3.1	51.30	51.10	-1.1	15,265	-0.01%
2022/10/26	0	0.00	11	50.58	50.40	-11	15,365	-0.07%
2022/10/25	5	49.30	7	49.30	49.95	-2	15,349	-0.01%
2022/10/24	1	50.00	1	50.20	49.80	0	15,418	0.00%
2022/10/19	18	50.47	0	0.00	50.40	18	16,593	0.11%
2022/10/13	0.1	49.40	0.6	49.50	48.15	-0.5	17,060	0.00%
2022/10/12	1.6	49.47	0	0.00	49.60	1.6	17,138	0.01%
2022/10/11	1	49.70	0	0.00	49.50	1	17,391	0.01%
2022/10/07	0	0.00	2	50.70	50.70	-2	17,483	-0.01%
2022/10/04	10	49.20	0.1	49.45	49.45	9.9	18,198	0.05%
2022/10/03	0.5	49.10	0	0.00	48.90	0.5	18,097	0.00%
2022/09/29	2.2	50.04	0	0.00	50.30	2.2	17,935	0.01%
2022/09/28	7	50.33	0	0.00	50.10	7	17,904	0.04%
2022/09/26	1	52.60	10	52.50	52.90	-9	17,813	-0.05%
2022/09/23	1	54.00	0	0.00	53.80	1	17,932	0.01%
2022/09/22	5.1	53.30	2	54.50	54.40	3.1	18,087	0.02%
2022/09/15	1	56.70	0	0.00	56.80	1	17,757	0.01%
2022/09/14	2	56.70	0	0.00	56.70	2	17,795	0.01%
2022/09/13	1	57.50	0	0.00	57.70	1	17,951	0.01%
2022/09/12	1	57.00	1	57.30	57.30	0	18,122	0.00%
2022/09/08	0	0.00	0.9	56.70	56.50	-0.9	18,203	0.00%
2022/09/07	2	56.40	0	0.00	56.10	2	18,272	0.01%
2022/09/06	0	0.00	17	57.10	56.90	-17	18,236	-0.09%
2022/09/05	4	56.55	0	0.00	56.60	4	18,410	0.02%
2022/09/02	3	56.70	0	0.00	56.60	3	18,653	0.02%
2022/09/01	1	57.00	0.4	57.10	57.10	0.6	18,831	0.00%
2022/08/30	21.1	57.40	0	0.00	57.30	21.1	18,747	0.11%
2022/08/25	1.7	58.62	0	0.00	58.30	1.7	18,981	0.01%
2022/08/24	10	58.30	10	58.10	58.30	0	19,096	0.00%
2022/08/23	11	58.21	25	58.40	58.20	-14	20,315	-0.07%
2022/08/22	0	0.00	1	58.80	58.80	-1	20,608	0.00%
2022/08/19	10	59.50	0	0.00	60.00	10	20,843	0.05%
2022/08/17	25	60.20	1	60.20	60.50	24	21,624	0.11%
2022/08/16	15.4	60.01	1	60.10	60.00	14.4	21,915	0.07%
2022/08/15	10	60.20	5	60.30	60.10	5	22,460	0.02%
2022/08/12	0	0.00	15	60.00	60.00	-15	22,599	-0.07%
2022/08/11	12	59.96	19	59.79	59.90	-7	22,914	-0.03%
2022/08/10	2	57.90	3	58.17	58.20	-1	23,040	0.00%
2022/08/09	13	58.28	0	0.00	57.90	13	23,536	0.06%
2022/08/05	2	56.60	10	56.80	57.00	-8	24,727	-0.03%
2022/08/04	10	56.10	0	0.00	56.00	10	25,216	0.04%
2022/08/03	0	0.00	1	56.10	56.60	-1	25,415	0.00%
2022/08/02	8.1	55.73	0	0.00	56.60	8.1	25,976	0.03%
2022/08/01	0	0.00	2	56.60	56.60	-2	26,481	-0.01%
2022/07/28	5	56.10	13	56.25	56.30	-8	27,378	-0.03%
2022/07/27	15	54.75	0	0.00	55.30	15	27,223	0.06%
2022/07/26	1	59.30	19	59.26	59.20	-18	26,627	-0.07%
2022/07/25	0	0.00	40	58.40	59.20	-40	26,269	-0.15%
2022/07/22	0	0.00	1	58.60	58.40	-1	26,169	0.00%
2022/07/21	1	58.10	0	0.00	58.40	1	26,216	0.00%
2022/07/20	10	58.30	2	59.30	58.10	8	26,099	0.03%
2022/07/19	2	58.70	1	58.80	58.60	1	26,050	0.00%
2022/07/18	10	57.90	30	59.47	59.60	-20	25,942	-0.08%
2022/07/15	7	57.33	6	57.60	57.30	1	25,728	0.00%
2022/07/14	7	58.29	6	58.23	58.30	1	25,586	0.00%
2022/07/13	10	57.30	17	58.67	58.70	-7	25,488	-0.03%
2022/07/12	9	56.32	41	56.25	55.80	-32	25,377	-0.13%
2022/07/11	0	0.00	2	58.40	58.20	-2	25,036	-0.01%
2022/07/07	0	0.00	9	59.66	59.20	-9	24,927	-0.04%
2022/07/06	3	58.20	0	0.00	58.20	3	24,827	0.01%
2022/07/05	10.1	59.31	82	59.62	60.30	-71.9	24,783	-0.29%
2022/07/04	2	58.00	2	58.50	57.90	0	24,607	0.00%
2022/07/01	2	58.03	8	58.75	58.30	-6	24,789	-0.02%
2022/06/30	3	59.97	0	0.00	59.80	3	24,569	0.01%
2022/06/29	0	0.00	2	60.70	60.80	-2	24,593	-0.01%
2022/06/28	1	61.30	2	61.60	61.60	-1	24,565	0.00%
2022/06/27	15	62.43	0	0.00	61.90	15	24,701	0.06%
2022/06/24	0	0.00	2	61.90	61.90	-2	24,659	-0.01%
2022/06/23	1	61.00	0	0.00	61.10	1	24,684	0.00%
2022/06/22	2	61.90	0	0.00	61.70	2	24,595	0.01%
2022/06/21	0	0.00	2	63.00	63.20	-2	24,682	-0.01%
2022/06/20	1	59.80	1	61.50	60.20	0	24,679	0.00%
2022/06/16	1	62.00	2	61.90	61.90	-1	24,428	0.00%
2022/06/15	0	0.00	2	61.80	61.80	-2	24,586	-0.01%
2022/06/14	0	0.00	5.1	61.51	62.00	-5.1	24,679	-0.02%
2022/06/13	2	61.80	0	0.00	61.80	2	24,582	0.01%
2022/06/10	2	62.70	10	62.60	62.90	-8	24,422	-0.03%
2022/06/09	5	63.30	2	63.40	63.40	3	24,384	0.01%
2022/06/08	0	0.00	3	63.77	63.80	-3	24,372	-0.01%
2022/06/07	5	63.76	0	0.00	63.40	5	24,563	0.02%
2022/06/06	2	63.60	1	64.00	64.00	1	24,544	0.00%
2022/06/02	1	63.30	1	63.60	63.70	0	25,130	0.00%
2022/06/01	30	63.63	1	63.60	63.60	29	25,783	0.11%
2022/05/31	50	63.70	13.1	63.78	64.10	36.9	25,952	0.14%
2022/05/30	21	63.08	21.1	63.19	63.20	-0.1	24,693	0.00%
2022/05/27	16	60.89	6	60.87	61.30	10	24,505	0.04%
2022/05/26	6	60.00	2	59.90	59.70	4	24,455	0.02%
2022/05/25	43	59.43	26	59.44	59.50	17	24,745	0.07%
2022/05/24	14.1	60.28	10	60.50	60.10	4.1	24,729	0.02%
2022/05/23	17	60.89	3	60.50	60.50	14	24,463	0.06%
2022/05/20	12	61.90	0	0.00	61.80	12	24,138	0.05%
2022/05/19	26	61.63	3	61.60	61.60	23	23,987	0.10%
2022/05/18	2	63.30	16	63.76	63.70	-14	23,626	-0.06%
2022/05/17	16	61.69	28	61.60	61.60	-12	23,407	-0.05%
2022/05/16	6.1	62.40	3	61.60	62.40	3.1	23,070	0.01%
2022/05/13	29	63.40	10	63.50	63.50	19	22,557	0.08%
2022/05/12	17	64.45	25	63.46	63.30	-8	22,023	-0.04%
2022/05/11	6	66.00	6	66.02	66.20	0	21,432	0.00%
2022/05/10	49	66.64	20	67.10	67.10	29	21,167	0.14%
2022/05/09	50.1	68.81	0	0.00	67.80	50.1	20,607	0.24%
2022/05/06	63.1	70.81	20	71.30	71.30	43.1	20,087	0.21%
2022/05/04	0.1	74.40	1	74.20	74.60	-0.9	19,498	0.00%
2022/04/29	0	0.00	5	74.70	74.40	-5	20,183	-0.02%
2022/04/28	6	72.90	0	0.00	73.40	6	20,493	0.03%
2022/04/26	0	0.00	1	75.00	75.10	-1	20,477	0.00%
2022/04/25	0	0.00	1	74.20	74.80	-1	20,531	0.00%
2022/04/22	10	75.10	11	75.00	75.90	-1	20,641	0.00%
2022/04/20	0	0.00	15	74.00	74.90	-15	21,629	-0.07%
2022/04/18	10	74.10	0	0.00	73.90	10	23,113	0.04%
2022/04/15	0	0.00	30	75.30	75.10	-30	23,008	-0.13%
2022/04/12	0	0.00	4	75.95	75.80	-4	23,389	-0.02%
2022/04/11	3	75.50	10	76.30	76.50	-7	23,312	-0.03%
2022/04/07	0	0.00	8	76.95	76.00	-8	23,325	-0.03%
2022/04/01	3.1	76.09	10	76.85	77.10	-6.9	23,165	-0.03%
2022/03/31	1	76.80	5	76.50	76.50	-4	22,973	-0.02%
2022/03/30	0	0.00	15	75.99	76.10	-15	22,906	-0.07%
2022/03/28	3	75.00	0	0.00	75.10	3	22,732	0.01%
2022/03/24	10	74.80	0	0.00	75.50	10	22,799	0.04%
2022/03/23	3	76.00	8	75.53	75.90	-5	24,044	-0.02%
2022/03/21	0	0.00	2	74.05	74.30	-2	23,744	-0.01%
2022/03/18	0	0.00	7	74.63	74.30	-7	23,722	-0.03%
2022/03/17	0	0.00	5	74.58	74.80	-5	23,610	-0.02%
2022/03/16	0	0.00	1	72.90	73.10	-1	23,482	0.00%
2022/03/15	0	0.00	12	72.62	72.70	-12	23,502	-0.05%
2022/03/11	2	73.10	2	72.90	72.70	0	23,716	0.00%
2022/03/10	34	73.77	6	73.83	73.80	28	23,731	0.12%
2022/03/09	1	72.10	1	72.40	71.70	0	23,650	0.00%
2022/03/08	2.2	70.86	12	70.30	70.60	-9.8	23,509	-0.04%
2022/03/07	23	71.77	3	72.60	71.70	20	22,942	0.09%
2022/03/04	4	74.60	0	0.00	74.40	4	22,811	0.02%
2022/03/02	0	0.00	3	75.40	75.60	-3	23,078	-0.01%
2022/03/01	1.1	74.50	0	0.00	76.20	1.1	22,997	0.00%
2022/02/25	7	75.39	0	0.00	75.10	7	22,848	0.03%
2022/02/24	1	75.60	0	0.00	75.90	1	22,426	0.00%
2022/02/22	22	76.32	3	76.57	76.50	19	22,435	0.08%
2022/02/21	1	77.20	12.8	77.28	77.60	-11.8	22,575	-0.05%
2022/02/18	3	77.80	5.4	77.90	77.80	-2.4	23,102	-0.01%
2022/02/17	6	78.55	0	0.00	78.20	6	23,247	0.03%
2022/02/14	6	76.03	30	76.10	76.10	-24	23,054	-0.10%
2022/02/11	0	0.00	1	77.10	77.30	-1	23,073	0.00%
2022/02/07	24	76.18	0	0.00	77.10	24	23,051	0.10%
2022/01/26	0	0.00	7	75.51	75.60	-7	22,821	-0.03%
2022/01/25	10	75.41	30	75.10	75.50	-20	23,018	-0.09%
2022/01/24	6	76.40	10	76.30	76.50	-4	22,773	-0.02%
2022/01/21	15	76.97	589	76.74	76.70	-574	23,084	-2.49%	大賣/鉅額交易
2022/01/20	10	78.20	0	0.00	78.30	10	22,715	0.04%
2022/01/19	0	0.00	3	78.80	78.80	-3	22,644	-0.01%
2022/01/18	1	79.00	11	79.43	79.40	-10	22,617	-0.04%
2022/01/17	34	78.91	1.5	78.94	78.90	32.5	22,492	0.14%
2022/01/14	10	80.31	7	80.37	80.40	3	22,259	0.01%
2022/01/13	39	81.29	15	80.21	81.60	24	21,985	0.11%
2022/01/12	3	79.53	20	79.95	80.00	-17	21,365	-0.08%
2022/01/11	24	79.09	10	78.59	79.90	14	20,931	0.07%
2022/01/10	2	76.00	15	76.20	76.40	-13	19,839	-0.07%
2022/01/07	1	75.80	0	0.00	75.70	1	19,874	0.01%
2022/01/06	10	75.50	0.4	75.80	75.90	9.6	19,670	0.05%
2022/01/05	0.1	75.70	0	0.00	75.70	0.1	19,602	0.00%
2022/01/04	303	75.20	0	0.00	75.30	303	19,658	1.54%	大買/鉅額交易
2021/12/30	10	76.30	1	76.40	76.30	9	19,745	0.05%
2021/12/29	1	76.60	3	76.37	76.60	-2	19,899	-0.01%
2021/12/28	0	0.00	2	75.45	75.90	-2	19,971	-0.01%
2021/12/27	0.1	75.20	2	75.30	75.20	-1.9	20,035	-0.01%
2021/12/24	1	75.20	0	0.00	75.20	1	20,450	0.00%
2021/12/23	15	74.73	0	0.00	74.80	15	20,499	0.07%
2021/12/22	10	74.80	0	0.00	74.40	10	20,660	0.05%
2021/12/21	5	74.98	10	74.80	74.80	-5	20,663	-0.02%
2021/12/17	1	74.80	0	0.00	74.30	1	20,632	0.00%
2021/12/16	10	74.70	0	0.00	74.90	10	19,329	0.05%
2021/12/15	24	74.65	0	0.00	74.60	24	19,813	0.12%
2021/12/14	22	74.91	12	74.90	74.90	10	20,293	0.05%
2021/12/13	10	75.60	6.1	75.64	75.70	3.9	20,323	0.02%
2021/12/10	50	76.17	18.1	75.90	75.90	31.9	20,383	0.16%
2021/12/09	30	75.90	0.4	75.90	76.00	29.6	20,596	0.14%
2021/12/08	1	75.20	39	75.51	76.00	-38	21,110	-0.18%
2021/12/07	30	74.65	0	0.00	75.30	30	20,922	0.14%
2021/12/06	10	74.10	0	0.00	74.10	10	20,895	0.05%
2021/12/03	0	0.00	4	74.10	73.90	-4	21,114	-0.02%
2021/12/02	1	73.60	0	0.00	73.70	1	21,136	0.00%
2021/12/01	0.1	74.10	0	0.00	74.10	0.1	21,743	0.00%
2021/11/30	6	73.68	10	73.40	73.10	-4	22,098	-0.02%
2021/11/29	10	73.60	0	0.00	73.50	10	21,815	0.05%
2021/11/26	7	74.43	0	0.00	74.20	7	21,766	0.03%
2021/11/24	4	74.40	0	0.00	74.40	4	22,013	0.02%
2021/11/22	0	74.50	10	74.40	74.40	-10	22,115	-0.05%
2021/11/19	20	75.40	8.3	75.40	74.80	11.7	22,104	0.05%
2021/11/18	1	76.40	5	76.40	76.40	-4	22,093	-0.02%
2021/11/17	32	75.47	1.1	75.21	76.10	30.9	22,097	0.14%
2021/11/16	1	73.70	20.1	73.60	74.00	-19.1	21,727	-0.09%
2021/11/15	1.9	74.21	13.1	74.19	74.00	-11.2	21,793	-0.05%
2021/11/12	9	73.28	1	73.30	73.30	8	21,758	0.04%
2021/11/10	200	72.80	20	72.90	73.00	180	22,005	0.82%	大買/鉅額交易
2021/11/08	0.9	73.60	17	73.41	73.60	-16.1	22,005	-0.07%
2021/11/05	3	72.40	10	72.40	72.50	-7	22,472	-0.03%
2021/11/04	8	72.70	0.1	72.70	72.50	8	22,426	0.04%
2021/11/03	21	72.55	22	72.42	72.70	-1	22,518	0.00%
2021/11/02	21	73.00	1	72.50	72.60	20	22,465	0.09%
2021/11/01	1	73.41	223	73.10	73.10	-222	22,134	-1.00%	大賣/鉅額交易
2021/10/29	6.1	73.25	7.1	73.57	73.60	-1	21,917	0.00%
2021/10/28	0	0.00	11	74.50	74.50	-11	21,354	-0.05%
2021/10/27	20	74.70	0	0.00	75.00	20	21,533	0.09%
2021/10/26	1	74.80	1	75.20	75.50	0	21,825	0.00%
2021/10/25	0	0.00	7	74.70	74.80	-7	21,970	-0.03%
2021/10/21	0	0.00	301	74.83	74.80	-301	22,994	-1.31%	大賣/鉅額交易
2021/10/20	0	74.40	0	0.00	74.30	0	23,928	0.00%
2021/10/15	1	75.40	1	74.90	75.10	0	25,417	0.00%
2021/10/12	0	0.00	30	73.70	74.80	-30	27,409	-0.11%
2021/10/08	20	75.50	0	0.00	75.30	20	27,716	0.07%
2021/10/07	132	75.95	1	76.00	75.50	131	28,192	0.46%	大買/鉅額交易
2021/10/06	5	73.94	0	0.00	74.70	5	28,474	0.02%
2021/10/05	12	73.68	0	0.00	73.80	12	29,237	0.04%
2021/10/04	90	75.80	10	74.20	74.40	80	29,236	0.27%
2021/10/01	13.8	75.88	0	0.00	75.40	13.8	29,267	0.05%
2021/09/30	0	0.00	64	76.81	76.70	-64	28,911	-0.22%
2021/09/29	10	76.60	0	0.00	76.70	10	28,935	0.03%
2021/09/28	0	0.00	104	77.10	77.50	-104	28,835	-0.36%	大賣/鉅額交易
2021/09/27	1	78.10	0	0.00	77.70	1	28,897	0.00%
2021/09/24	94	77.69	1	77.30	77.50	93	28,910	0.32%
2021/09/23	8	77.54	2	77.40	77.40	6	29,021	0.02%
2021/09/22	5	77.30	2	77.25	77.10	3	29,044	0.01%
2021/09/17	10	79.30	0	0.00	78.80	10	28,590	0.03%
2021/09/16	20	80.55	4	80.78	80.70	16	28,189	0.06%
2021/09/15	55.1	80.47	50	81.50	81.40	5.1	28,051	0.02%
2021/09/14	12	81.27	7	82.23	80.80	5	27,943	0.02%
2021/09/13	107	80.20	110	81.45	81.40	-3	27,843	-0.01%	大買/大賣/
2021/09/10	0	0.00	95	77.69	77.60	-95	27,755	-0.34%
2021/09/09	100	76.68	10	77.40	77.40	90	28,035	0.32%
2021/09/08	0	0.00	100.3	77.49	77.40	-100.3	27,917	-0.36%
2021/09/07	39	77.17	10.3	78.21	78.10	28.7	27,716	0.10%
2021/09/06	69	78.61	3	78.93	77.20	66	27,656	0.24%
2021/09/03	30.7	83.63	17	84.65	84.80	13.7	27,059	0.05%
2021/09/02	41	83.00	3	83.03	82.70	38	26,702	0.14%
2021/09/01	10	84.70	1	84.60	84.20	9	26,371	0.03%
2021/08/30	20	83.98	5	84.10	84.80	15	25,889	0.06%
2021/08/27	0	0.00	40	81.70	83.50	-40	25,694	-0.16%
2021/08/26	20	80.20	2	80.30	81.30	18	25,664	0.07%
2021/08/25	34	80.47	0	0.00	80.80	34	25,798	0.13%
2021/08/24	34	78.61	19	79.77	80.40	15	25,725	0.06%
2021/08/23	3	77.60	5	79.00	79.00	-2	25,584	-0.01%
2021/08/20	0	0.00	3	77.20	76.50	-3	25,472	-0.01%
2021/08/19	3	77.50	0	0.00	77.00	3	26,040	0.01%
2021/08/17	1	77.90	15	77.90	78.20	-14	26,016	-0.05%
2021/08/16	35	76.60	3	76.30	76.50	32	25,957	0.12%
2021/08/13	5	77.80	0	0.00	78.10	5	26,571	0.02%
2021/08/12	5	78.50	0	0.00	78.80	5	26,794	0.02%
2021/08/11	0	0.00	78	78.58	79.20	-78	27,129	-0.29%
2021/08/10	0	0.00	1	76.10	76.00	-1	27,455	0.00%
2021/08/09	4	75.10	0	0.00	76.10	4	28,302	0.01%
2021/08/06	0	0.00	5	76.00	76.00	-5	28,733	-0.02%
2021/08/05	0	0.00	10	76.20	76.30	-10	29,698	-0.03%
2021/08/04	1.1	76.21	0	0.00	76.30	1.1	31,868	0.00%
2021/08/03	60	76.00	0	0.00	76.40	60	33,264	0.18%
2021/07/30	10	74.96	1	75.00	75.00	9	34,549	0.03%
2021/07/29	3	75.63	0	0.00	75.80	3	34,671	0.01%
2021/07/28	105	74.50	15	74.40	75.60	90	35,189	0.26%	大買/
2021/07/27	214	77.56	5	76.44	76.40	209	35,754	0.58%	大買/鉅額交易
2021/07/26	123	79.61	3	82.43	78.50	120	36,651	0.33%	大買/鉅額交易
2021/07/23	10	84.30	0	85.00	85.00	10	35,783	0.03%
2021/07/22	0.1	84.00	2	83.50	84.10	-1.9	35,413	-0.01%
2021/07/21	2	82.00	3.4	81.76	81.80	-1.4	35,067	0.00%
2021/07/20	2	81.50	5	81.24	81.50	-3	35,157	-0.01%
2021/07/19	5	84.10	1	84.70	83.00	4	34,832	0.01%
2021/07/16	9	80.77	2	82.75	82.90	7	34,503	0.02%
2021/07/15	61	79.50	60	79.60	79.50	1	33,951	0.00%
2021/07/14	0	0.00	5	77.10	78.10	-5	33,901	-0.01%
2021/07/13	8.1	76.24	0	0.00	76.20	8.1	33,916	0.02%
2021/07/12	2	77.70	21	77.42	76.10	-19	33,786	-0.06%
2021/07/09	0	0.00	10	74.20	74.20	-10	33,694	-0.03%
2021/07/08	60	74.40	0	0.00	74.80	60	33,692	0.18%
2021/07/06	4	73.90	0	0.00	73.70	4	34,220	0.01%
2021/07/05	40	73.50	0	0.00	73.90	40	34,315	0.12%
2021/07/02	80	73.48	51	73.00	72.90	29	34,431	0.08%
2021/07/01	0	0.00	1	73.90	73.40	-1	34,570	0.00%
2021/06/30	1.2	73.80	7	73.70	73.90	-5.8	34,764	-0.02%
2021/06/29	2	72.65	1	72.50	72.60	1	35,045	0.00%
2021/06/28	6	72.92	3	73.23	73.20	3	35,424	0.01%
2021/06/24	1	71.60	1	72.00	71.90	0	35,812	0.00%
2021/06/23	15	71.40	1	71.20	71.80	14	36,140	0.04%
2021/06/22	80	70.50	0	0.00	70.70	80	36,335	0.22%
2021/06/21	116	70.09	20	70.40	70.00	96	36,352	0.26%	大買/
2021/06/18	121	71.74	2	71.70	71.30	119	36,089	0.33%	大買/鉅額交易
2021/06/17	14	72.04	0	0.00	72.30	14	35,879	0.04%
2021/06/16	120	72.67	24	72.84	72.60	96	36,428	0.26%	大買/
2021/06/10	0	0.00	10	73.45	73.80	-10	36,729	-0.03%
2021/06/07	0	0.00	11	73.20	73.20	-11	38,854	-0.03%
2021/06/04	10.2	73.00	0	0.00	72.90	10.2	39,203	0.03%
2021/06/03	1	73.60	8	75.00	73.60	-7	39,914	-0.02%
2021/06/02	1	73.40	3	73.73	74.50	-2	40,087	0.00%
2021/06/01	0	0.00	18.3	72.54	73.00	-18.3	39,920	-0.05%
2021/05/28	3	71.30	12	72.15	72.00	-9	40,194	-0.02%
2021/05/27	4	70.40	0	0.00	71.60	4	40,267	0.01%
2021/05/26	1	71.10	0	0.00	71.60	1	40,456	0.00%
2021/05/25	15	72.20	0	0.00	71.90	15	41,177	0.04%
2021/05/24	5	71.30	0	0.00	72.00	5	41,309	0.01%
2021/05/21	84	73.95	77	74.43	72.00	7	41,400	0.02%
2021/05/20	1	69.80	20	69.98	70.20	-19	40,820	-0.05%
2021/05/19	37	71.38	27	70.13	70.60	10	40,702	0.02%
2021/05/18	22	67.88	3	71.13	71.40	19	40,660	0.05%
2021/05/17	32	68.13	72	65.78	65.60	-40	40,601	-0.10%
2021/05/14	31	70.07	0	0.00	69.60	31	39,774	0.08%
2021/05/13	78	68.71	61	69.24	68.60	17	39,246	0.04%
2021/05/12	910	69.66	75.1	71.43	70.00	834.9	38,421	2.17%	大買/鉅額交易
2021/05/11	28.1	77.36	13	77.03	74.80	15.1	36,694	0.04%
2021/05/10	7	73.54	132.2	74.87	76.60	-125.2	35,260	-0.36%	大賣/鉅額交易
2021/05/07	8	69.80	1	70.50	70.80	7	34,384	0.02%
2021/05/06	2	69.50	5	70.24	69.60	-3	34,193	-0.01%
2021/05/05	22	68.73	10	69.35	69.50	12	33,736	0.04%
2021/05/04	117	66.70	7	69.10	67.40	110	33,156	0.33%	大買/鉅額交易
2021/05/03	29	69.57	27	69.98	68.80	2	32,463	0.01%
2021/04/29	11	64.38	5	64.40	64.20	6	31,048	0.02%
2021/04/28	5	64.90	7	65.56	65.10	-2	30,854	-0.01%
2021/04/27	5	64.20	0	0.00	64.90	5	30,724	0.02%
2021/04/26	897	63.36	7	63.63	64.10	890	30,536	2.91%	大買/鉅額交易
2021/04/23	0	0.00	1.9	61.25	61.30	-1.9	30,234	-0.01%
2021/04/22	0	0.00	5	61.16	61.10	-5	30,326	-0.02%
2021/04/21	2	61.20	0	0.00	61.40	2	30,017	0.01%
2021/04/20	4	61.93	0	0.00	61.80	4	30,043	0.01%
2021/04/19	1	60.40	35	61.03	61.80	-34	30,178	-0.11%
2021/04/16	2	59.45	101	59.30	60.00	-99	30,110	-0.33%	大賣/
2021/04/15	10	58.40	50	59.35	60.00	-40	30,284	-0.13%
2021/04/14	25	57.00	5	57.60	57.10	20	29,598	0.07%
2021/04/13	12	58.16	10	57.80	57.80	2	29,559	0.01%
2021/04/12	20	58.00	9	57.58	58.00	11	29,197	0.04%
2021/04/09	5.2	56.79	0	0.00	56.40	5.2	28,971	0.02%
2021/04/08	52	57.00	0	0.00	56.90	52	28,985	0.18%
2021/04/07	2	57.50	20	57.00	57.50	-18	29,180	-0.06%
2021/04/06	10	58.00	0	0.00	57.30	10	28,913	0.03%
2021/04/01	1	57.90	581	57.69	57.80	-580	28,624	-2.03%	大賣/鉅額交易
2021/03/31	6	57.25	305	56.91	56.80	-299	28,086	-1.06%	大賣/鉅額交易
2021/03/30	0	0.00	74	55.82	56.80	-74	27,757	-0.27%
2021/03/29	30	55.77	10	55.83	55.90	20	27,361	0.07%
2021/03/26	10	55.60	6	55.55	55.50	4	27,328	0.01%
2021/03/25	0	0.00	4	54.90	55.30	-4	27,357	-0.01%
2021/03/24	32	54.28	12	54.73	54.40	20	27,212	0.07%
2021/03/23	1,000	54.54	0	0.00	54.50	1,000	27,030	3.70%	大買/鉅額交易
2021/03/22	100	53.97	0	0.00	53.90	100	26,920	0.37%
2021/03/19	11	53.54	1	54.80	53.70	10	27,234	0.04%
2021/03/18	1	54.60	4	54.50	54.40	-3	26,995	-0.01%
2021/03/17	5	54.50	60	54.40	54.50	-55	27,457	-0.20%
2021/03/16	1	55.30	1	55.30	55.40	0	27,420	0.00%
2021/03/15	80	55.60	13	55.82	55.50	67	27,388	0.24%
2021/03/12	4	54.98	2	55.60	54.90	2	27,099	0.01%
2021/03/11	18	55.73	8	55.83	55.40	10	26,922	0.04%
2021/03/10	1	53.60	7	53.60	54.00	-6	25,773	-0.02%
2021/03/09	11	53.60	7	53.50	53.70	4	25,454	0.02%
2021/03/08	38	52.21	21	52.17	52.10	17	24,877	0.07%
2021/03/05	0	0.00	49	50.26	50.80	-49	24,534	-0.20%
2021/03/04	17	50.39	0	0.00	50.60	17	25,238	0.07%
2021/03/03	10	50.85	20	50.60	51.00	-10	25,089	-0.04%
2021/03/02	0	50.20	10	50.81	50.10	-10	24,982	-0.04%
2021/02/26	12	51.00	3	51.90	49.90	9	24,694	0.04%
2021/02/25	1	52.10	18	51.01	51.70	-17	23,847	-0.07%
2021/02/24	7	50.10	0	0.00	50.00	7	23,128	0.03%
2021/02/23	6	49.77	0	0.00	49.75	6	22,937	0.03%
2021/02/19	36	48.93	0	0.00	49.10	36	22,644	0.16%
2021/02/18	40	49.50	6	49.89	49.20	34	22,724	0.15%
2021/02/17	9	48.67	30	49.19	48.90	-21	22,516	-0.09%
2021/02/02	1	46.95	1	47.15	47.25	0	22,979	0.00%
2021/02/01	1	45.35	0	0.00	45.95	1	22,665	0.00%
2021/01/29	502	45.87	0	0.00	45.55	502	22,644	2.22%	大買/鉅額交易
2021/01/27	0	0.00	4	46.81	46.80	-4	22,191	-0.02%
2021/01/26	0	0.00	3	46.60	46.50	-3	22,119	-0.01%
2021/01/25	5	47.00	6	47.45	47.40	-1	21,928	0.00%
2021/01/22	0	0.00	28	46.40	46.25	-28	21,726	-0.13%
2021/01/21	30	46.55	30	46.50	46.20	0	21,634	0.00%
2021/01/19	0	0.00	21	47.30	47.25	-21	21,378	-0.10%
2021/01/18	7	46.77	0	0.00	46.95	7	21,305	0.03%
2021/01/15	4	47.64	2	48.00	47.60	2	21,046	0.01%
2021/01/14	2	48.25	20	48.45	48.45	-18	20,910	-0.09%
2021/01/13	20	48.15	0	0.00	48.30	20	20,703	0.10%
2021/01/12	11	48.05	6	48.35	47.75	5	20,349	0.02%
2021/01/11	15	47.15	11	47.92	47.40	4	19,832	0.02%
2021/01/08	0	0.00	7	47.29	47.45	-7	19,420	-0.04%
2021/01/07	10	46.00	15.1	46.22	46.20	-5.1	18,928	-0.03%
2021/01/06	10	46.02	0	0.00	45.60	10	18,827	0.05%
2021/01/05	14	46.13	0	0.00	46.35	14	18,643	0.08%
2021/01/04	0	0.00	25	46.15	46.25	-25	18,599	-0.13%
2020/12/31	28	46.83	13	46.96	46.75	15	18,506	0.08%
2020/12/30	57	45.75	8	46.72	46.90	49	18,315	0.27%
2020/12/29	0	0.00	100	45.60	45.50	-100	17,978	-0.56%
2020/12/28	16	45.41	2	45.40	45.55	14	18,096	0.08%
2020/12/25	15	45.58	0	0.00	45.50	15	18,122	0.08%
2020/12/24	0	0.00	31	45.90	45.55	-31	18,141	-0.17%
2020/12/23	12	44.75	0	0.00	44.80	12	17,948	0.07%
2020/12/22	118	45.28	0	0.00	44.90	118	17,960	0.66%	大買/鉅額交易
2020/12/21	68	45.33	0	0.00	45.50	68	18,211	0.37%
2020/12/18	25	46.70	0	0.00	46.00	25	18,064	0.14%
2020/12/17	2	46.20	0	0.00	46.20	2	17,979	0.01%
2020/12/16	0	0.00	21	46.37	46.35	-21	18,050	-0.12%
2020/12/15	22	46.01	51	45.71	45.85	-29	18,040	-0.16%
2020/12/14	18	47.35	0	0.00	47.30	18	17,640	0.10%
2020/12/11	12	46.85	26	47.53	47.20	-14	17,326	-0.08%
2020/12/10	2	45.70	10	45.45	45.65	-8	16,697	-0.05%
2020/12/08	20	44.94	10	45.05	45.40	10	16,584	0.06%
2020/12/07	20	45.45	0	0.00	45.60	20	16,494	0.12%
2020/12/04	3	45.10	0	0.00	45.15	3	16,320	0.02%
2020/12/03	3	44.70	0	0.00	44.45	3	16,105	0.02%
2020/12/02	5	44.55	3	44.60	44.55	2	15,890	0.01%
2020/11/30	23	45.13	0	0.00	44.30	23	15,570	0.15%
2020/11/27	0	0.00	18	45.78	45.65	-18	14,834	-0.12%
2020/11/26	1	45.55	0	0.00	45.60	1	14,746	0.01%
2020/11/25	0	0.00	4	45.20	45.15	-4	14,672	-0.03%
2020/11/24	2	45.05	0	0.00	44.95	2	14,637	0.01%
2020/11/23	8	45.35	2	45.20	45.50	6	14,581	0.04%
2020/11/20	10	44.59	0	0.00	44.90	10	14,590	0.07%
2020/11/19	2	45.33	7	45.41	45.25	-5	14,975	-0.03%
2020/11/17	0	0.00	2	45.68	45.55	-2	14,877	-0.01%
2020/11/16	1	45.45	0	0.00	45.55	1	14,813	0.01%
2020/11/13	0	0.00	5	45.15	45.30	-5	14,784	-0.03%
2020/11/12	4	44.98	13.3	45.10	45.20	-9.3	14,647	-0.06%
2020/11/11	3.3	44.85	11	44.55	45.55	-7.7	14,376	-0.05%
2020/11/10	0.7	43.35	22	43.51	43.60	-21.3	13,554	-0.16%
2020/11/09	0	0.00	1	42.75	42.70	-1	13,328	-0.01%
2020/11/06	0	0.00	1	41.95	41.95	-1	13,253	-0.01%
2020/11/03	2	41.40	0	0.00	41.60	2	13,592	0.01%
2020/11/02	0	0.00	130	41.09	41.45	-130	13,664	-0.95%	大賣/鉅額交易
2020/10/30	0	0.00	3	40.77	40.70	-3	13,672	-0.02%
2020/10/26	0	0.00	0.5	41.60	41.70	-0.5	13,648	0.00%
2020/10/23	0	0.00	0.1	41.45	41.40	-0.1	13,717	0.00%
2020/10/21	0	0.00	20	41.55	41.40	-20	13,621	-0.15%
2020/10/16	2	41.45	0	0.00	41.35	2	13,717	0.01%
2020/10/13	5	41.40	0	0.00	41.45	5	13,582	0.04%
2020/10/08	20	41.20	0	0.00	41.05	20	13,607	0.15%
2020/10/05	0	0.00	10	42.05	41.20	-10	13,460	-0.07%
2020/09/29	10	41.50	5	41.55	41.65	5	13,566	0.04%
2020/09/24	25	40.66	0	0.00	40.60	25	13,700	0.18%
2020/09/23	9	41.66	2	41.60	41.75	7	13,275	0.05%
2020/09/21	41	42.66	0	0.00	42.40	41	13,295	0.31%
2020/09/18	100	43.06	0	0.00	42.85	100	13,252	0.75%
2020/09/16	3	43.70	0	0.00	43.75	3	13,096	0.02%
2020/09/15	0	0.00	130	43.60	43.75	-130	13,018	-1.00%	大賣/鉅額交易
2020/09/10	10	42.20	0	0.00	43.05	10	12,965	0.08%
2020/09/04	0	0.00	0.3	42.50	42.45	-0.3	13,169	0.00%
2020/09/01	10	42.50	0	0.00	42.80	10	13,346	0.07%
2020/08/25	0	0.00	16	42.94	43.40	-16	13,156	-0.12%
2020/08/21	0	0.00	3	41.80	41.80	-3	12,897	-0.02%
2020/08/20	144	42.06	2	42.05	41.40	142	12,766	1.11%	大買/鉅額交易
2020/08/19	1	43.00	5	43.07	42.75	-4	12,709	-0.03%
2020/08/18	0	0.00	1	42.55	42.55	-1	12,493	-0.01%
2020/08/17	0.3	42.40	6	42.39	42.50	-5.7	12,560	-0.05%
2020/08/13	0	0.00	1	41.90	42.00	-1	12,658	-0.01%
2020/08/07	1.1	41.21	0	0.00	41.15	1.1	12,544	0.01%
2020/08/05	0	0.00	2	41.50	41.40	-2	12,568	-0.02%
2020/08/03	4	41.40	0	0.00	41.25	4	12,627	0.03%
2020/07/31	4.2	41.65	0	0.00	41.75	4.2	12,603	0.03%
2020/07/30	1	41.85	0	0.00	42.20	1	12,463	0.01%
2020/07/27	1	42.18	0	0.00	41.80	1	12,746	0.01%
2020/07/20	1	42.65	0	0.00	42.65	1	12,732	0.01%
2020/07/14	1	42.85	0	0.00	42.70	1	13,170	0.01%
2020/07/13	7	42.83	40	42.90	43.00	-33	13,365	-0.25%
2020/07/10	0	0.00	1	42.55	42.40	-1	13,490	-0.01%
2020/07/09	1	42.85	2	43.75	42.80	-1	13,702	-0.01%
2020/07/07	2	43.20	0	0.00	43.30	2	13,722	0.01%
2020/07/06	2	43.05	3.5	42.97	43.30	-1.5	13,742	-0.01%
2020/07/03	0	0.00	8	42.34	42.80	-8	13,867	-0.06%
2020/07/02	1	42.25	0	0.00	42.10	1	14,007	0.01%
2020/06/30	11	43.90	0	0.00	43.90	11	14,307	0.08%
2020/06/29	1	43.80	0	0.00	43.80	1	14,241	0.01%
2020/06/18	16	43.80	0	0.00	43.85	16	14,934	0.11%
2020/06/17	0	0.00	2	44.25	44.30	-2	15,019	-0.01%
2020/06/15	26	43.31	1	43.55	43.10	25	16,095	0.16%
2020/06/12	2	43.10	30	43.07	43.25	-28	16,407	-0.17%
2020/06/11	0	0.00	42	44.00	43.60	-42	16,848	-0.25%
2020/06/10	0	0.00	8	44.24	44.60	-8	17,044	-0.05%
2020/06/09	0	0.00	1	43.95	44.00	-1	17,833	-0.01%
2020/06/08	0	0.00	7	43.84	43.85	-7	18,181	-0.04%
2020/06/05	0	0.00	4	43.55	43.50	-4	18,324	-0.02%
2020/06/03	0	0.00	2	43.40	43.55	-2	18,973	-0.01%
2020/06/02	10	42.95	0	0.00	42.95	10	18,957	0.05%
2020/06/01	0	0.00	4	42.95	42.50	-4	18,967	-0.02%
2020/05/29	1	41.70	0	0.00	42.40	1	18,961	0.01%
2020/05/28	4	42.19	0	0.00	42.05	4	18,742	0.02%
2020/05/27	1	42.65	35	42.60	42.65	-34	18,852	-0.18%
2020/05/26	2	42.58	90	42.57	42.45	-88	18,940	-0.46%
2020/05/25	0	0.00	2.3	41.83	41.70	-2.3	18,867	-0.01%
2020/05/22	7	41.80	2	41.70	41.70	5	18,881	0.03%
2020/05/21	2	42.75	0	0.00	42.70	2	18,910	0.01%
2020/05/20	0	0.00	1	42.05	42.25	-1	18,801	-0.01%
2020/05/15	20	41.10	6	41.10	41.15	14	18,430	0.08%
2020/05/14	5	40.65	40	40.76	40.55	-35	18,263	-0.19%
2020/05/13	20	41.00	0	0.00	40.95	20	18,156	0.11%
2020/05/11	0	0.00	2	41.40	41.20	-2	18,225	-0.01%
2020/05/08	1	40.65	152	41.02	40.65	-151	18,241	-0.83%	大賣/鉅額交易
2020/05/07	6	40.68	0	0.00	40.50	6	18,279	0.03%
2020/05/05	3	40.78	1	40.70	40.65	2	18,380	0.01%
2020/05/04	10	40.78	0	0.00	40.75	10	18,411	0.05%
2020/04/30	6	42.07	13	42.14	42.30	-7	18,225	-0.04%
2020/04/29	2	41.35	8	41.19	41.05	-6	18,188	-0.03%
2020/04/28	5	40.22	0	0.00	40.30	5	18,182	0.03%
2020/04/27	4	39.88	3	39.73	40.10	1	18,723	0.01%
2020/04/24	2	39.60	0	0.00	39.20	2	18,683	0.01%
2020/04/23	0	0.00	1	39.50	39.60	-1	18,723	-0.01%
2020/04/22	6	38.72	2	39.20	39.45	4	18,721	0.02%
2020/04/21	1	39.20	203	39.01	39.00	-202	18,670	-1.08%	大賣/鉅額交易
2020/04/17	27	40.49	1	40.65	40.60	26	18,610	0.14%
2020/04/16	4	40.24	1	40.30	40.20	3	18,482	0.02%
2020/04/15	6	40.74	1	40.90	41.05	5	18,295	0.03%
2020/04/14	0	0.00	156	40.52	40.65	-156	18,190	-0.86%	大賣/鉅額交易
2020/04/13	27	39.46	3	39.75	39.50	24	18,003	0.13%
2020/04/10	3	39.10	8	39.34	39.20	-5	17,881	-0.03%
2020/04/09	0	0.00	1	38.10	38.20	-1	17,767	-0.01%
2020/04/08	0	0.00	3	37.92	37.95	-3	17,642	-0.02%
2020/04/07	8	37.20	100	37.35	37.25	-92	17,403	-0.53%
2020/04/06	8	37.04	1	36.95	37.30	7	17,181	0.04%
2020/04/01	1	37.35	0	0.00	37.40	1	16,908	0.01%
2020/03/31	10	38.00	0	0.00	37.55	10	16,767	0.06%
2020/03/30	1	37.30	10	37.90	37.90	-9	16,494	-0.05%
2020/03/27	0	0.00	302	38.13	38.30	-302	16,359	-1.85%	大賣/鉅額交易
2020/03/26	14	37.37	6	37.43	37.30	8	16,114	0.05%
2020/03/25	4	37.04	5	37.22	37.10	-1	16,112	-0.01%
2020/03/24	2	36.65	9	36.62	36.25	-7	15,922	-0.04%
2020/03/23	9	35.88	20	36.15	36.00	-11	15,817	-0.07%
2020/03/20	435	36.16	1	36.70	37.50	434	15,842	2.74%	大買/鉅額交易
2020/03/19	5	35.00	1	35.50	34.85	4	15,428	0.03%
2020/03/18	10	37.11	1.3	37.05	36.85	8.7	15,332	0.06%
2020/03/17	0	0.00	3	37.15	37.35	-3	15,127	-0.02%
2020/03/16	3	38.30	0	0.00	38.05	3	14,810	0.02%
2020/03/13	12	37.93	12	37.72	39.65	0	14,425	0.00%
2020/03/12	9	41.14	0	0.00	40.50	9	13,472	0.07%
2020/03/11	3	42.47	5	42.52	42.15	-2	13,056	-0.02%
2020/03/10	5	42.29	3	42.50	42.35	2	13,022	0.02%
2020/03/09	181	42.60	0	0.00	42.35	181	12,848	1.41%	大買/鉅額交易
2020/03/06	450	44.36	4	44.30	44.20	446	12,372	3.60%	大買/鉅額交易
2020/02/26	2	44.38	0	0.00	44.70	2	13,411	0.01%
2020/02/25	5	44.72	0	0.00	44.95	5	13,301	0.04%
2020/02/24	1	45.20	1	45.05	45.00	0	13,338	0.00%
2020/02/21	0	0.00	49	45.55	45.70	-49	13,244	-0.37%
2020/02/20	0	0.00	69	46.21	46.10	-69	13,321	-0.52%
2020/02/19	1	46.35	0	46.10	46.35	1	13,295	0.01%
2020/02/17	20	45.71	0	0.00	45.95	20	13,316	0.15%
2020/02/14	100	46.05	9	46.10	46.15	91	13,329	0.68%
2020/02/13	12	46.23	0	0.00	46.05	12	13,428	0.09%
2020/02/12	0	0.00	88	46.45	46.35	-88	13,455	-0.65%
2020/02/10	88	45.05	0	0.00	45.15	88	13,575	0.65%
2020/02/06	0	0.00	1	45.70	46.00	-1	14,017	-0.01%
2020/02/05	0	0.00	6	44.95	45.40	-6	13,961	-0.04%
2020/02/03	1	44.00	0	0.00	44.15	1	13,979	0.01%
2020/01/30	1	45.00	50	45.33	45.00	-49	13,719	-0.36%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	1	46.95	47.15	-1	13,064	-0.01%
2020/01/13	5.3	46.78	0	0.00	46.80	5.3	12,734	0.04%
2020/01/09	0	0.00	11	45.95	46.00	-11	12,608	-0.09%
2019/12/24	5	46.50	5	46.45	46.50	0	12,542	0.00%
2019/12/19	0	0.00	0	46.65	46.75	0	12,514	0.00%
2019/12/16	8	46.74	1	46.60	46.60	7	12,268	0.06%
2019/12/13	0	0.00	40	46.65	47.15	-40	12,136	-0.33%
2019/12/11	0	0.00	35	46.04	45.95	-35	11,598	-0.30%
2019/12/09	1	45.30	0	0.00	45.45	1	11,404	0.01%
2019/12/05	0	0.00	3	45.30	45.50	-3	11,663	-0.03%
2019/12/04	0	0.00	4	44.63	44.80	-4	11,452	-0.03%
2019/12/03	0	0.00	4	44.70	44.90	-4	11,512	-0.03%
2019/12/02	10	44.50	0	0.00	44.80	10	11,513	0.09%
2019/11/18	0	0.00	1	45.30	45.60	-1	9,831	-0.01%
2019/11/11	5	45.20	0	0.00	45.20	5	10,222	0.05%
2019/11/06	2	45.98	0	0.00	45.85	2	9,873	0.02%
2019/11/05	10	45.00	0	0.00	44.95	10	9,380	0.11%
2019/11/01	0	0.00	0.2	44.55	44.55	-0.2	9,445	0.00%
2019/10/31	10	45.10	0	0.00	44.55	10	9,553	0.10%
2019/10/23	5	45.25	0	0.00	45.20	5	9,479	0.05%
2019/10/21	0	0.00	12	45.30	45.40	-12	9,511	-0.13%
2019/10/18	1	45.25	10	45.25	45.25	-9	9,561	-0.09%
2019/10/16	0	0.00	8	45.25	45.25	-8	9,499	-0.08%
2019/10/09	7	44.29	0	0.00	43.90	7	9,473	0.07%
2019/10/03	10	44.10	0	0.00	44.10	10	9,476	0.11%
2019/09/27	0	0.00	2	44.65	44.55	-2	9,708	-0.02%
2019/09/25	1	44.70	2	44.55	44.40	-1	10,268	-0.01%
2019/09/23	0	0.00	7	44.83	44.85	-7	10,504	-0.07%
2019/09/19	2	45.35	1	45.30	45.20	1	10,757	0.01%
2019/09/18	0	0.00	5	45.50	45.60	-5	10,735	-0.05%
2019/09/11	10	44.80	1	44.85	44.95	9	10,826	0.08%
2019/09/10	5	44.94	0	0.00	44.90	5	10,813	0.05%
2019/09/05	0	0.00	4	43.90	43.95	-4	10,660	-0.04%
2019/09/02	0.3	43.55	0	0.00	43.50	0.3	10,671	0.00%
2019/08/23	0	0.00	10	43.10	43.10	-10	10,801	-0.09%
2019/08/20	0	0.00	20	43.20	42.90	-20	11,111	-0.18%
2019/08/19	0	0.00	11	43.43	43.35	-11	11,128	-0.10%
2019/08/16	0	0.00	49	43.09	43.15	-49	11,048	-0.44%
2019/08/15	1	41.75	0	0.00	41.90	1	10,942	0.01%
2019/08/14	8	42.41	4.3	42.49	42.05	3.7	11,055	0.03%
2019/08/13	46	42.42	30	42.48	42.30	16	11,116	0.14%
2019/08/12	12.2	41.97	0	0.00	41.90	12.2	11,259	0.11%
2019/08/05	0	0.00	3	42.00	42.00	-3	11,942	-0.03%
2019/08/02	1	42.30	0	0.00	42.35	1	11,942	0.01%
2019/08/01	2	43.00	0	0.00	42.90	2	12,024	0.02%
2019/07/31	4	43.15	0	0.00	43.20	4	12,042	0.03%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/18	5	43.45	0	0.00	43.45	5	12,590	0.04%
2019/07/16	0	0.00	1	43.90	44.00	-1	12,466	-0.01%
2019/07/15	0	0.00	10	43.80	43.85	-10	12,428	-0.08%
2019/07/11	10	44.25	0	0.00	44.20	10	12,840	0.08%
2019/07/05	3.2	44.12	0	0.00	44.30	3.2	13,178	0.02%
2019/07/04	1.2	44.37	0	0.00	44.35	1.2	13,236	0.01%
2019/07/03	0	0.00	2.3	46.05	46.10	-2.3	13,177	-0.02%
2019/07/02	1	46.15	10	46.30	46.25	-9	13,031	-0.07%
2019/07/01	0	0.00	15	46.20	46.25	-15	12,781	-0.12%
2019/06/28	0	0.00	10	46.20	45.85	-10	12,611	-0.08%
2019/06/25	0	0.00	1	44.90	44.90	-1	12,469	-0.01%
2019/06/24	1	44.45	0	0.00	44.90	1	12,607	0.01%
2019/06/21	0	0.00	20	44.66	44.45	-20	12,633	-0.16%
2019/06/20	0	0.00	40	44.75	44.65	-40	12,612	-0.32%
2019/06/17	0	0.00	4	44.05	44.10	-4	12,868	-0.03%
2019/06/13	7	43.40	0	0.00	43.65	7	13,170	0.05%
2019/06/12	2	44.00	0	0.00	44.35	2	13,250	0.02%
2019/06/11	0	0.00	5	44.42	44.45	-5	13,372	-0.04%
2019/06/10	0	0.00	12	43.76	44.15	-12	13,370	-0.09%
2019/06/05	0.2	43.30	10	43.25	43.10	-9.8	13,478	-0.07%
2019/06/04	0.1	43.90	0	0.00	43.90	0.1	13,470	0.00%
2019/06/03	20	43.10	1	43.65	43.65	19	13,451	0.14%
2019/05/24	8	42.13	0	0.00	42.00	8	13,806	0.06%
2019/05/23	0	0.00	7	42.43	42.50	-7	13,755	-0.05%
2019/05/17	12	41.90	0	0.00	41.90	12	13,636	0.09%
2019/05/16	5	42.36	0	0.00	42.00	5	13,498	0.04%
2019/05/14	2	43.10	0	0.00	43.15	2	13,373	0.01%
2019/05/13	10	44.03	2	43.80	43.80	8	13,270	0.06%
2019/05/10	5	44.60	0	0.00	44.60	5	13,345	0.04%
2019/05/08	2	45.13	0	0.00	45.05	2	13,438	0.01%
2019/05/07	15	45.55	0	0.00	45.40	15	13,491	0.11%
2019/05/06	5	45.55	1	45.50	45.60	4	13,686	0.03%
2019/05/03	0.3	46.25	90	46.17	46.15	-89.7	13,628	-0.66%
2019/04/29	30	45.53	0	0.00	45.70	30	13,422	0.22%
2019/04/26	60	45.19	0	0.00	45.50	60	13,449	0.45%
2019/04/16	0	0.00	2	45.25	45.30	-2	14,477	-0.01%
2019/04/15	2	45.80	0	0.00	45.70	2	14,346	0.01%
2019/04/03	0.3	46.00	0	0.00	46.00	0.3	13,801	0.00%
2019/03/27	10	45.08	0	0.00	44.95	10	13,331	0.08%
2019/03/25	4	45.75	0	0.00	45.55	4	13,349	0.03%
2019/03/21	30	46.88	0	0.00	46.90	30	13,054	0.23%
2019/03/20	10	47.20	0	0.00	47.15	10	13,050	0.08%
2019/03/19	1	46.15	16	46.67	46.95	-15	12,850	-0.12%
2019/03/18	5	45.90	0	0.00	46.00	5	12,664	0.04%
2019/03/15	2	45.30	0	0.00	45.25	2	12,582	0.02%
2019/03/14	20	45.10	0	0.00	45.25	20	12,452	0.16%
2019/03/11	10	44.55	0	0.00	44.50	10	12,436	0.08%
2019/03/06	0.2	45.20	0	0.00	45.15	0.2	12,732	0.00%
2019/03/04	0.1	45.15	0	0.00	45.15	0.1	12,921	0.00%
2019/02/26	0	0.00	12	45.58	45.45	-12	12,558	-0.10%
2019/02/22	21	45.02	0	0.00	45.00	21	12,147	0.17%
2019/02/18	0	0.00	5	44.75	44.75	-5	11,801	-0.04%
2019/02/15	4	44.60	1	44.55	44.40	3	11,767	0.03%
2019/02/14	3	44.65	2	44.83	44.50	1	11,660	0.01%
2019/02/13	1.2	44.57	0	0.00	44.60	1.2	11,458	0.01%
2019/02/12	2	44.30	1	44.25	44.30	1	11,447	0.01%
2019/01/30	62	44.59	0	0.00	44.55	62	11,181	0.55%
2019/01/29	1.2	44.63	0	0.00	44.75	1.2	11,121	0.01%
2019/01/25	2	43.90	0	0.00	44.00	2	10,827	0.02%
2019/01/24	10	44.05	0	0.00	44.05	10	10,643	0.09%
2019/01/22	15	44.33	0	0.00	44.25	15	10,710	0.14%
2019/01/21	10	44.30	0	0.00	44.30	10	10,736	0.09%
2019/01/18	1	43.90	0	0.00	44.15	1	10,904	0.01%
2019/01/17	2	44.00	0	0.00	44.05	2	11,002	0.02%
2019/01/16	6	43.92	0	0.00	44.00	6	10,922	0.05%
2019/01/15	18	44.62	0	0.00	44.60	18	10,614	0.17%
2019/01/14	7	45.26	0	0.00	45.00	7	10,342	0.07%
2019/01/11	1	45.80	0	0.00	45.95	1	10,140	0.01%
2019/01/10	2	46.85	0	0.00	46.90	2	9,958	0.02%
2019/01/09	5	47.15	5	47.14	47.05	0	10,011	0.00%
2019/01/08	1	45.90	0	0.00	45.70	1	9,975	0.01%
2019/01/07	0.2	46.10	0	0.00	45.95	0.2	10,273	0.00%
2019/01/04	0	0.00	4.3	45.42	45.30	-4.3	10,445	-0.04%
2019/01/02	1	46.10	0	0.00	46.10	1	11,063	0.01%
2018/12/25	2	46.20	1	46.25	46.50	1	11,742	0.01%
2018/12/24	2	46.55	0	0.00	46.85	2	11,927	0.02%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	1	47.00	0	0.00	47.30	1	12,580	0.01%
2018/12/18	9	47.10	0	0.00	47.05	9	12,666	0.07%
2018/12/14	0	0.00	8	47.88	47.45	-8	13,129	-0.06%
2018/12/13	11	47.88	1	47.90	48.05	10	13,081	0.08%
2018/12/12	0	0.00	2	47.43	47.55	-2	13,095	-0.02%
2018/12/11	11	47.27	0	0.00	47.25	11	13,061	0.08%
2018/12/10	0	0.00	40	47.40	47.50	-40	12,977	-0.31%
2018/12/07	1.2	47.95	0	0.00	48.00	1.2	12,947	0.01%
2018/12/06	2	48.00	1	48.05	48.00	1	12,897	0.01%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/04	4	48.63	0	0.00	48.75	4	12,872	0.03%
2018/12/03	2	49.05	0	0.00	49.15	2	12,840	0.02%
2018/11/30	3	48.77	1	48.85	48.80	2	12,724	0.02%
2018/11/29	7	48.85	0	0.00	48.60	7	12,537	0.06%
2018/11/28	10	49.10	0	0.00	48.85	10	12,400	0.08%
2018/11/27	10	49.23	0	0.00	49.10	10	12,281	0.08%
2018/11/13	0	0.00	1	51.00	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	30	50.70	50.90	-30	12,588	-0.24%
2018/11/06	0.2	49.75	9	49.63	49.80	-8.8	12,719	-0.07%
2018/11/02	31	48.27	0	0.00	48.90	31	12,682	0.24%
2018/11/01	9	48.03	0	0.00	48.30	9	12,704	0.07%
2018/10/29	7	47.11	0	0.00	46.90	7	12,550	0.06%
2018/10/26	5	47.59	0	0.00	47.10	5	12,485	0.04%
2018/10/25	5	48.40	0	0.00	48.00	5	12,226	0.04%
2018/10/24	1	49.15	0	0.00	49.15	1	12,250	0.01%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/19	1	50.00	0	0.00	50.20	1	12,270	0.01%
2018/10/17	0	0.00	0.3	49.75	49.75	-0.3	12,384	0.00%
2018/10/16	5	49.78	1	49.65	49.70	4	12,337	0.03%
2018/10/12	0	0.00	3	49.20	50.10	-3	12,013	-0.02%
2018/10/11	2	49.88	0	0.00	49.65	2	11,865	0.02%
2018/10/09	0	0.00	1	52.00	51.50	-1	11,377	-0.01%
2018/10/08	0.4	51.50	0	0.00	51.60	0.4	11,184	0.00%
2018/10/05	20	51.70	1	51.90	50.90	19	11,086	0.17%
2018/10/04	0	0.00	20	51.60	51.60	-20	10,810	-0.19%
2018/10/02	2	52.00	0	0.00	52.10	2	10,636	0.02%
2018/09/28	0	0.00	7	51.83	51.80	-7	10,484	-0.07%
2018/09/25	2	51.40	5	51.50	51.10	-3	10,326	-0.03%
2018/09/19	1	50.20	0	0.00	50.30	1	9,754	0.01%
2018/09/12	0	0.00	8	49.73	49.70	-8	10,843	-0.07%
2018/09/11	0	0.00	2	49.55	49.80	-2	11,015	-0.02%
2018/09/10	3	49.53	1	49.50	49.40	2	11,238	0.02%
2018/09/07	14	49.61	0	0.00	49.50	14	11,443	0.12%
2018/09/06	1.2	50.22	2	50.30	50.10	-0.8	11,466	-0.01%
2018/09/05	1	50.30	0	0.00	50.20	1	11,510	0.01%
2018/09/04	0	0.00	6	50.97	50.90	-6	11,548	-0.05%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/28	0	0.00	12	50.73	50.80	-12	11,740	-0.10%
2018/08/24	3	49.73	0	0.00	49.85	3	11,640	0.03%
2018/08/21	0	0.00	50	50.00	50.00	-50	12,096	-0.41%
2018/08/17	3	49.70	0	0.00	49.90	3	12,024	0.02%
2018/08/16	13	49.63	0	0.00	49.70	13	11,979	0.11%
2018/08/15	2	50.05	0	0.00	50.10	2	11,943	0.02%
2018/08/14	0	0.00	1	50.30	50.30	-1	12,078	-0.01%
2018/08/13	17	50.39	0	0.00	50.10	17	12,264	0.14%
2018/08/10	2	50.90	6	50.80	50.90	-4	12,319	-0.03%
2018/08/09	0	0.00	1	50.80	50.40	-1	12,483	-0.01%
2018/08/08	10	50.77	0	0.00	50.70	10	12,640	0.08%
2018/08/06	0	0.00	0.2	50.50	50.40	-0.2	12,831	0.00%
2018/08/03	0.8	50.60	0	0.00	50.80	0.8	13,049	0.01%
2018/08/02	0	0.00	10	50.30	50.20	-10	13,141	-0.08%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	0	0.00	4	50.83	50.70	-4	13,175	-0.03%
2018/07/30	20	50.30	0	0.00	50.40	20	12,966	0.15%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/24	4	50.35	0	0.00	50.30	4	13,149	0.03%
2018/07/23	2	50.60	0	0.00	51.00	2	13,077	0.02%
2018/07/19	0	0.00	5	50.80	50.80	-5	13,137	-0.04%
2018/07/16	0	0.00	5	50.80	50.70	-5	13,165	-0.04%
2018/07/12	1	50.70	0	0.00	50.70	1	13,283	0.01%
2018/07/11	5	49.95	0	0.00	50.30	5	13,360	0.04%
2018/07/10	2	50.10	0	0.00	50.50	2	13,348	0.01%
2018/07/06	43	49.26	0	0.00	49.45	43	13,375	0.32%
2018/07/05	0.1	49.95	0	0.00	49.80	0.1	13,409	0.00%
2018/07/04	3	49.95	0	0.00	50.00	3	13,615	0.02%
2018/07/03	0	0.00	20	50.30	50.00	-20	13,638	-0.15%
2018/07/02	10	50.60	0	0.00	50.30	10	13,535	0.07%
2018/06/29	2	50.60	0	0.00	51.10	2	13,434	0.01%
2018/06/28	0	0.00	1	50.50	50.50	-1	13,314	-0.01%
2018/06/27	0	0.00	0.6	50.60	50.50	-0.6	13,279	0.00%
2018/06/26	0	0.00	2	51.20	50.90	-2	13,056	-0.02%
2018/06/25	10	53.10	2	53.50	53.20	8	12,832	0.06%
2018/06/20	0	0.00	50	53.90	53.70	-50	12,714	-0.39%
2018/06/15	4	53.10	0	0.00	53.70	4	12,431	0.03%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	20	53.80	0	0.00	53.80	20	12,317	0.16%
2018/06/07	0	0.00	50	54.00	54.00	-50	12,354	-0.40%
2018/06/06	1.1	52.92	3	53.37	53.30	-1.9	12,473	-0.02%
2018/06/01	2	51.80	0	0.00	51.80	2	12,348	0.02%
2018/05/29	3	53.10	30	53.00	52.80	-27	12,296	-0.22%
2018/05/23	0	0.00	4	53.40	53.30	-4	12,693	-0.03%
2018/05/22	0	0.00	10	53.50	53.70	-10	12,665	-0.08%
2018/05/21	2	52.90	1	53.00	53.20	1	12,638	0.01%
2018/05/18	0	0.00	55	52.99	52.90	-55	12,560	-0.44%
2018/05/17	2	52.70	14	52.45	52.50	-12	12,527	-0.10%
2018/05/16	0	0.00	30	51.70	52.20	-30	12,388	-0.24%
2018/05/11	4	51.58	20	51.80	51.80	-16	12,840	-0.12%
2018/05/09	10	50.70	0	0.00	50.70	10	12,756	0.08%
2018/05/03	0.1	50.50	0	0.00	50.40	0.1	12,844	0.00%
2018/05/02	10	51.00	0	0.00	51.30	10	13,013	0.08%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/20	1	50.10	1	50.40	50.40	0	13,801	0.00%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/13	0	0.00	0.3	51.10	51.20	-0.3	14,345	0.00%
2018/04/10	0	0.00	1	50.70	51.00	-1	14,659	-0.01%
2018/04/09	0.1	50.30	0	0.00	50.30	0.1	14,670	0.00%
2018/04/03	11	49.80	0	0.00	49.90	11	14,590	0.08%
2018/03/30	0	0.00	5	50.30	50.10	-5	14,685	-0.03%
2018/03/29	5	50.16	0	0.00	50.10	5	14,706	0.03%
2018/03/23	51	50.18	4	50.70	50.30	47	14,657	0.32%
2018/03/22	0	0.00	10	52.00	51.80	-10	14,418	-0.07%
2018/03/20	3	51.30	0	0.00	51.70	3	14,382	0.02%
2018/03/19	5	51.30	0	0.00	51.60	5	14,353	0.03%
2018/03/16	4	51.50	0	0.00	51.70	4	14,383	0.03%
2018/03/13	3	51.40	0	0.00	51.60	3	14,188	0.02%
2018/03/12	3	51.57	0	0.00	51.80	3	14,194	0.02%
2018/03/06	4.1	50.40	0	0.00	50.30	4.1	15,322	0.03%
2018/03/05	23	50.91	1	50.40	50.10	22	15,600	0.14%
2018/03/02	604	51.25	0	0.00	50.80	604	15,494	3.90%	大買/鉅額交易
2018/02/27	2	52.40	0	0.00	52.20	2	15,405	0.01%
2018/02/26	0	0.00	3	52.30	52.20	-3	15,360	-0.02%
2018/02/12	251	50.90	0	0.00	51.00	251	16,782	1.50%	大買/鉅額交易
2018/02/08	1	50.80	20	50.70	50.60	-19	16,607	-0.11%
2018/02/07	1	50.40	0	0.00	50.20	1	16,574	0.01%
2018/02/06	43	49.66	12	49.33	49.20	31	16,301	0.19%
2018/02/05	42.1	52.10	1	52.10	52.10	41.1	15,858	0.26%
2018/01/31	0	0.00	28	52.80	54.20	-28	15,496	-0.18%
2018/01/30	10	54.00	0	0.00	53.10	10	15,396	0.06%
2018/01/24	1	52.80	0	0.00	52.80	1	15,373	0.01%
2018/01/22	4	53.70	0	0.00	54.10	4	15,357	0.03%
2018/01/19	0	0.00	0.2	53.70	53.90	-0.2	15,384	0.00%
2018/01/17	20	54.00	0	0.00	54.20	20	15,074	0.13%
2018/01/16	24	54.30	21	54.51	54.80	3	14,907	0.02%
2018/01/15	20	54.00	37	53.76	54.10	-17	14,546	-0.12%
2018/01/11	0	0.00	1	52.90	53.00	-1	14,227	-0.01%
2018/01/10	1	53.30	12	52.98	53.00	-11	14,236	-0.08%
2018/01/05	0.2	52.00	0	0.00	52.20	0.2	13,900	0.00%
2018/01/03	0	0.00	1	51.50	51.50	-1	13,865	-0.01%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%