富邦金 (2881)-合庫-彰化券商分點個股進出

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
89.3
漲跌
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化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
2024/11/21	9	89.53	0	89.40	89.30	8.9	19,779	0.05%
2024/11/20	3	91.13	0	0.00	90.50	3	19,500	0.02%
2024/11/19	5.1	90.06	4	90.38	91.40	1.1	19,195	0.01%
2024/11/18	2.3	89.68	5	91.58	89.80	-2.7	19,010	-0.01%
2024/11/15	0	0.00	3	91.90	91.00	-3	18,924	-0.02%
2024/11/14	3	90.47	0	0.00	90.30	3	19,385	0.02%
2024/11/13	3	90.53	2	90.60	91.00	1	19,364	0.01%
2024/11/12	2	91.95	2	92.00	91.70	0	19,422	0.00%
2024/11/11	1	91.50	1	92.00	91.70	0	19,260	0.00%
2024/11/07	0	0.00	2	92.90	92.20	-2	19,670	-0.01%
2024/11/06	1	92.00	0.3	91.52	91.40	0.8	19,744	0.00%
2024/11/04	1	91.80	25.4	92.04	92.30	-24.4	20,306	-0.12%
2024/11/01	6.3	89.04	1	90.80	90.40	5.3	20,761	0.03%
2024/10/30	3.1	91.23	0	0.00	90.80	3.1	20,654	0.01%
2024/10/29	2	91.55	4	90.90	91.60	-2	20,802	-0.01%
2024/10/28	0	0.00	2	92.25	91.90	-2	20,934	-0.01%
2024/10/25	0	0.00	0.5	92.00	92.20	-0.5	20,996	0.00%
2024/10/24	2	91.80	0	0.00	91.30	2	21,308	0.01%
2024/10/23	0	92.50	0	0.00	92.10	0	21,408	0.00%
2024/10/22	0	0.00	2.3	92.33	93.30	-2.3	21,571	-0.01%
2024/10/21	19.8	91.36	0	0.00	90.90	19.8	21,814	0.09%
2024/10/18	0	0.00	16	92.88	93.20	-16	22,227	-0.07%
2024/10/17	0.4	91.00	6	91.37	91.60	-5.6	22,362	-0.03%
2024/10/16	6.6	90.52	1	90.80	90.30	5.6	22,691	0.02%
2024/10/15	0	0.00	4.4	91.40	91.90	-4.4	22,761	-0.02%
2024/10/14	1	90.30	0	0.00	90.50	1	22,995	0.00%
2024/10/11	1	90.60	0.2	90.50	90.70	0.8	23,459	0.00%
2024/10/09	0.1	90.60	0	0.00	90.60	0.1	24,140	0.00%
2024/10/08	1	90.50	2	91.15	91.40	-1	24,555	0.00%
2024/10/07	3.2	90.70	12.1	91.00	91.10	-8.9	24,614	-0.04%
2024/10/04	12.4	89.72	2.3	90.16	90.10	10.1	24,759	0.04%
2024/10/01	2	90.20	1.4	90.56	90.70	0.7	24,857	0.00%
2024/09/27	4.3	92.08	1	91.30	91.30	3.3	25,011	0.01%
2024/09/26	0	93.00	1.1	93.05	93.00	-1.1	25,013	0.00%
2024/09/25	5	92.80	3.2	92.91	93.30	1.8	25,065	0.01%
2024/09/24	0	0.00	0.2	91.76	92.60	-0.2	25,081	0.00%
2024/09/23	2.1	90.39	9	91.32	91.90	-6.9	24,959	-0.03%
2024/09/20	2.2	90.17	4.2	90.48	90.80	-2	24,779	-0.01%
2024/09/19	0	0.00	2	89.25	89.30	-2	24,364	-0.01%
2024/09/18	2.5	87.21	1	87.50	87.10	1.5	24,275	0.01%
2024/09/16	1.5	86.74	0	0.00	86.80	1.5	24,356	0.01%
2024/09/13	1	86.20	1	86.50	86.70	0	24,457	0.00%
2024/09/12	0	0.00	4.2	86.58	85.80	-4.2	24,581	-0.02%
2024/09/11	5.4	85.57	9.5	86.09	85.50	-4.1	24,518	-0.02%
2024/09/10	0	0.00	4	87.03	86.40	-4	24,405	-0.02%
2024/09/09	9	86.26	1	86.20	86.00	8	24,202	0.03%
2024/09/06	6.1	91.95	2	91.80	92.50	4.1	23,818	0.02%
2024/09/05	1	92.60	2.1	92.50	92.30	-1.1	23,891	0.00%
2024/09/04	33.1	90.65	2	90.35	90.50	31.1	23,916	0.13%
2024/09/02	0	0.00	5.2	94.43	94.00	-5.2	23,793	-0.02%
2024/08/30	0	0.00	3.1	92.16	91.90	-3.1	23,527	-0.01%
2024/08/29	0	0.00	0.2	91.30	91.30	-0.2	23,260	0.00%
2024/08/27	1	91.80	0	0.00	92.20	1	23,547	0.00%
2024/08/26	0	0.00	20.3	91.58	91.90	-20.3	23,570	-0.09%
2024/08/23	0	0.00	2	88.65	89.00	-2	23,443	-0.01%
2024/08/22	8.1	88.08	0	0.00	88.10	8.1	23,449	0.03%
2024/08/21	0.1	88.90	2	89.20	89.20	-1.9	23,410	-0.01%
2024/08/20	8.1	89.02	0.5	89.00	88.80	7.6	23,578	0.03%
2024/08/19	4.2	90.77	0	0.00	90.00	4.2	23,460	0.02%
2024/08/16	0	0.00	31.4	91.44	92.40	-31.4	23,206	-0.14%
2024/08/15	0.3	88.88	12	89.20	89.00	-11.8	22,631	-0.05%
2024/08/14	42.3	89.39	55.2	89.22	89.30	-12.9	22,604	-0.06%
2024/08/13	0.5	87.30	20.7	87.44	87.50	-20.2	22,552	-0.09%
2024/08/12	1	86.80	0.2	87.32	86.80	0.8	23,115	0.00%
2024/08/09	0.4	85.75	20.4	85.49	86.00	-20	23,645	-0.08%
2024/08/08	2.2	83.21	1	83.12	83.10	1.2	23,424	0.00%
2024/08/07	0	0.00	1.4	82.47	82.60	-1.4	23,402	-0.01%
2024/08/06	2	78.61	4.2	79.34	80.70	-2.2	23,694	-0.01%
2024/08/05	5.5	80.64	15.2	80.42	79.00	-9.7	23,480	-0.04%
2024/08/02	1.2	85.92	1	86.60	86.90	0.2	22,894	0.00%
2024/08/01	2.1	88.52	0.5	88.44	88.20	1.6	22,777	0.01%
2024/07/31	0.1	88.20	3	88.60	88.20	-2.9	22,727	-0.01%
2024/07/30	1	86.30	3	85.87	86.50	-2	22,520	-0.01%
2024/07/29	1.5	86.53	0.4	87.10	87.20	1.1	22,530	0.00%
2024/07/26	0	0.00	2	82.60	84.90	-2	22,333	-0.01%
2024/07/23	2.2	85.03	5.6	85.12	85.50	-3.4	22,420	-0.02%
2024/07/22	30.9	82.98	7.1	83.20	82.60	23.7	22,386	0.11%
2024/07/19	18.8	86.01	2.3	86.24	86.10	16.5	21,848	0.08%
2024/07/18	5.3	89.58	5	89.04	89.90	0.3	21,122	0.00%
2024/07/17	4	91.70	3	92.27	91.00	1	20,524	0.01%
2024/07/16	1	90.80	0	0.00	91.70	1	20,248	0.00%
2024/07/15	4.6	90.89	0.1	91.70	90.90	4.5	20,299	0.02%
2024/07/12	4	91.78	0	0.00	91.90	4	20,058	0.02%
2024/07/11	12.7	92.49	15.5	92.13	92.40	-2.8	19,740	-0.01%
2024/07/10	0.7	88.96	1	87.70	89.10	-0.3	19,336	0.00%
2024/07/09	1	85.90	0	0.00	86.00	1	18,931	0.01%
2024/07/08	0.3	85.70	2.2	85.57	86.00	-1.9	18,906	-0.01%
2024/07/05	1.7	84.64	0.1	84.60	84.90	1.6	18,872	0.01%
2024/07/04	0	0.00	0.1	83.40	83.70	-0.1	18,683	0.00%
2024/07/03	0.3	82.79	14.4	82.07	83.30	-14	18,577	-0.08%
2024/07/02	0	0.00	8.7	81.01	81.00	-8.7	18,231	-0.05%
2024/07/01	1.5	80.17	117.8	80.19	80.40	-116.3	18,105	-0.64%	大賣/鉅額交易
2024/06/28	0.5	78.98	198.1	79.42	79.30	-197.6	17,915	-1.10%	大賣/鉅額交易
2024/06/27	0	0.00	3	78.03	78.40	-3	17,595	-0.02%
2024/06/26	1.3	78.08	1	77.70	77.80	0.3	17,536	0.00%
2024/06/25	1	78.10	120	78.25	78.50	-119	17,452	-0.68%	大賣/鉅額交易
2024/06/24	2	78.00	0	0.00	78.10	2	17,366	0.01%
2024/06/21	0	0.00	4	77.83	78.30	-4	17,199	-0.02%
2024/06/19	0.3	77.70	2.2	77.62	77.80	-1.9	17,157	-0.01%
2024/06/18	1	76.30	2	76.85	77.00	-1	17,177	-0.01%
2024/06/17	3	76.05	1.1	75.93	76.00	1.9	17,240	0.01%
2024/06/14	0.6	76.65	0	0.00	76.90	0.6	17,282	0.00%
2024/06/13	1	76.10	0.4	76.36	76.20	0.6	17,306	0.00%
2024/06/12	0	0.00	1.3	76.10	76.00	-1.3	17,691	-0.01%
2024/06/11	0	0.00	0.7	77.20	77.30	-0.7	17,840	0.00%
2024/06/07	0	0.00	18.4	75.63	76.00	-18.4	17,717	-0.10%
2024/06/06	2	75.20	46.1	75.11	75.20	-44.1	17,624	-0.25%
2024/06/05	0	0.00	1	74.00	74.00	-1	17,547	-0.01%
2024/06/03	0	0.00	1	73.40	73.80	-1	17,811	-0.01%
2024/05/31	1	72.90	0	0.00	73.40	1	17,793	0.01%
2024/05/30	37.5	72.29	1	72.10	71.90	36.5	17,416	0.21%
2024/05/29	168.5	72.82	0	0.00	72.40	168.5	17,207	0.98%	大買/鉅額交易
2024/05/28	3	73.80	0.2	73.70	73.80	2.9	17,000	0.02%
2024/05/27	0	0.00	0.3	73.50	73.50	-0.3	17,189	0.00%
2024/05/24	1	73.10	2.2	73.37	73.30	-1.2	17,134	-0.01%
2024/05/23	8.4	72.53	0.4	72.55	72.50	8	16,972	0.05%
2024/05/22	30	72.90	1	73.40	73.50	29	16,921	0.17%
2024/05/21	1	72.60	1	72.80	72.90	0	16,866	0.00%
2024/05/20	3.2	73.70	4.1	73.70	73.80	-0.9	16,774	-0.01%
2024/05/17	0	0.00	29.2	74.72	74.60	-29.2	16,753	-0.17%
2024/05/16	2	75.20	9.8	74.68	73.90	-7.8	16,559	-0.05%
2024/05/15	0	0.00	15.3	73.10	73.80	-15.3	16,076	-0.10%
2024/05/14	3	71.13	7.1	71.37	71.20	-4.1	15,585	-0.03%
2024/05/13	2.7	71.45	5	71.50	71.50	-2.3	15,535	-0.01%
2024/05/10	0	0.00	28	71.05	71.80	-28	15,359	-0.18%
2024/05/09	0	0.00	3.1	70.27	69.90	-3.1	14,925	-0.02%
2024/05/06	1	69.85	1.4	69.97	70.00	-0.4	14,722	0.00%
2024/05/03	0	0.00	2.1	69.21	69.00	-2.1	14,643	-0.01%
2024/05/02	0.4	69.10	2.1	69.20	69.00	-1.7	14,623	-0.01%
2024/04/30	1	69.50	2	69.70	69.10	-1	14,584	-0.01%
2024/04/29	0	0.00	3.1	69.39	69.40	-3.1	14,502	-0.02%
2024/04/26	10	67.94	50.9	67.70	67.60	-40.9	14,280	-0.29%
2024/04/25	0	0.00	0.1	66.40	66.40	-0.1	14,183	0.00%
2024/04/24	0	0.00	5.2	67.01	66.80	-5.2	14,297	-0.04%
2024/04/23	1	66.20	0	0.00	66.30	1	14,674	0.01%
2024/04/22	0	0.00	1	66.00	66.20	-1	14,818	-0.01%
2024/04/19	20.4	64.99	0	0.00	65.00	20.4	14,682	0.14%
2024/04/18	2	65.80	0	0.00	66.30	2	14,312	0.01%
2024/04/17	5	65.60	0	0.00	66.00	5	14,158	0.04%
2024/04/16	66.5	65.99	0	0.00	65.70	66.5	14,009	0.47%
2024/04/15	10	67.50	0	0.00	67.40	10	13,715	0.07%
2024/04/12	104	67.89	0	0.00	67.80	104	13,827	0.75%	大買/鉅額交易
2024/04/11	123	68.30	0	0.00	68.40	123	13,737	0.90%	大買/鉅額交易
2024/04/09	0	0.00	61.3	69.90	70.00	-61.3	13,590	-0.45%
2024/04/08	60	68.80	0	0.00	68.70	60	13,482	0.45%
2024/04/03	4	68.88	0	0.00	68.60	4	13,479	0.03%
2024/04/02	1	69.30	0	0.00	69.50	1	13,362	0.01%
2024/04/01	0	0.00	1.8	69.80	69.50	-1.8	13,371	-0.01%
2024/03/28	1.5	69.37	0	0.00	69.30	1.5	13,306	0.01%
2024/03/27	1	69.70	5.5	69.32	69.80	-4.5	13,244	-0.03%
2024/03/26	0	0.00	0.8	69.40	69.60	-0.8	13,283	-0.01%
2024/03/25	1.5	69.03	3	69.30	69.00	-1.5	13,373	-0.01%
2024/03/22	0	0.00	12	69.52	69.60	-12	13,255	-0.09%
2024/03/21	0	0.00	7.2	70.24	70.70	-7.2	13,122	-0.05%
2024/03/20	2	69.75	3	69.90	69.60	-1	13,290	-0.01%
2024/03/19	1	69.80	3	70.00	69.80	-2	13,945	-0.01%
2024/03/15	7.5	69.76	40	69.60	69.60	-32.5	13,747	-0.24%
2024/03/14	1	70.40	0.2	70.16	70.70	0.8	13,274	0.01%
2024/03/11	1	69.20	0	0.00	69.20	1	12,911	0.01%
2024/03/08	2	68.60	15.3	68.89	69.20	-13.3	12,838	-0.10%
2024/03/07	0	0.00	15.4	67.41	68.10	-15.4	12,575	-0.12%
2024/03/05	2	67.25	0.2	67.30	67.30	1.8	12,754	0.01%
2024/03/04	5	67.50	0	0.00	67.40	5	12,816	0.04%
2024/02/29	0	0.00	1.4	67.06	68.00	-1.4	12,846	-0.01%
2024/02/27	0	0.00	0.1	66.70	66.90	-0.1	12,588	0.00%
2024/02/26	2	66.40	0	0.00	66.90	2	12,529	0.02%
2024/02/22	1	66.30	6	66.30	66.50	-5	12,925	-0.04%
2024/02/21	0	0.00	1	66.10	66.30	-1	13,007	-0.01%
2024/02/20	0	0.00	0.8	66.30	66.50	-0.8	13,092	-0.01%
2024/02/19	0	0.00	2	66.10	66.10	-2	13,089	-0.02%
2024/02/16	6	65.67	0.2	65.65	65.90	5.8	13,316	0.04%
2024/02/15	0.2	65.10	3	65.43	65.30	-2.8	13,218	-0.02%
2024/02/05	0	0.00	78	64.90	64.70	-78	12,987	-0.60%
2024/02/02	0	0.00	0.1	64.60	64.90	-0.1	12,851	0.00%
2024/02/01	0	0.00	35.5	64.80	64.80	-35.5	12,788	-0.28%
2024/01/30	1	64.30	1	64.60	64.30	0	12,664	0.00%
2024/01/29	2.2	64.68	51	64.80	64.80	-48.8	12,620	-0.39%
2024/01/26	0	0.00	4	64.85	64.80	-4	12,633	-0.03%
2024/01/25	0	0.00	7	64.54	64.60	-7	12,627	-0.06%
2024/01/24	0	0.00	221	64.34	64.40	-221	12,680	-1.74%	大賣/鉅額交易
2024/01/22	0	0.00	3.1	63.46	63.20	-3.1	12,692	-0.02%
2024/01/19	1	63.10	1.1	63.02	63.00	-0.1	12,624	0.00%
2024/01/18	22	62.30	0	0.00	62.30	22	12,575	0.17%
2024/01/17	26.5	62.58	0	0.00	62.30	26.5	12,378	0.21%
2024/01/16	24	63.25	0	0.00	63.20	24	12,011	0.20%
2024/01/12	19	64.10	0	0.00	64.10	19	12,266	0.15%
2024/01/09	1.2	64.00	0	0.00	64.00	1.2	12,669	0.01%
2024/01/08	0	0.00	2	64.70	64.10	-2	12,707	-0.02%
2024/01/05	6	63.18	0	0.00	63.20	6	12,586	0.05%
2024/01/04	90.5	63.43	0	0.00	63.50	90.5	12,612	0.72%
2024/01/03	83	63.52	30	63.60	63.70	53	12,742	0.42%
2024/01/02	0	0.00	2	64.40	64.60	-2	12,604	-0.02%
2023/12/29	20	64.50	0	0.00	64.80	20	12,693	0.16%
2023/12/28	10	64.90	192	64.90	64.90	-182	12,834	-1.42%	大賣/鉅額交易
2023/12/27	0	0.00	1	64.70	64.60	-1	12,812	-0.01%
2023/12/21	52	63.28	0	0.00	63.40	52	13,057	0.40%
2023/12/20	62	63.60	0	0.00	63.60	62	13,042	0.48%
2023/12/19	101	63.80	1	63.70	63.90	100	13,026	0.77%	大買/
2023/12/18	80	64.30	0	0.00	64.50	80	13,092	0.61%
2023/12/15	0	0.00	5.1	64.98	65.10	-5.1	13,080	-0.04%
2023/12/14	0	0.00	267.1	64.89	65.20	-267.1	12,662	-2.11%	大賣/鉅額交易
2023/12/13	1	62.70	0	0.00	62.90	1	11,823	0.01%
2023/12/11	20	62.90	0	0.00	62.90	20	11,981	0.17%
2023/12/08	81	62.86	2	63.35	63.20	79	11,956	0.66%
2023/12/07	66	62.98	0	0.00	63.20	66	11,888	0.56%
2023/12/06	1	63.90	3.1	64.10	63.80	-2.1	11,678	-0.02%
2023/12/05	51	63.70	0	0.00	64.10	51	11,639	0.44%
2023/12/01	100	63.75	0	0.00	63.80	100	11,614	0.86%
2023/11/29	1	63.90	1	64.00	63.70	0	11,359	0.00%
2023/11/28	0	0.00	1	64.00	63.90	-1	11,377	-0.01%
2023/11/27	1	63.60	0	0.00	63.50	1	11,505	0.01%
2023/11/24	6.1	63.80	0.3	63.90	63.90	5.8	11,496	0.05%
2023/11/22	0	0.00	1.2	64.64	64.60	-1.2	11,573	-0.01%
2023/11/21	0	0.00	4.2	64.52	64.90	-4.2	11,556	-0.04%
2023/11/20	0	0.00	60	63.30	63.50	-60	11,121	-0.54%
2023/11/17	0	0.00	60	63.20	63.20	-60	11,019	-0.54%
2023/11/16	0	0.00	10	63.00	62.90	-10	10,907	-0.09%
2023/11/15	0	0.00	44	62.30	62.70	-44	10,849	-0.41%
2023/11/14	0	0.00	10.1	61.90	61.70	-10.1	10,586	-0.09%
2023/11/13	0	0.00	3	61.60	61.70	-3	10,655	-0.03%
2023/11/08	0	0.00	1	61.40	61.70	-1	11,345	-0.01%
2023/11/07	0	0.00	0.1	61.50	61.50	-0.1	11,421	0.00%
2023/11/06	0	0.00	60	61.60	61.50	-60	11,533	-0.52%
2023/11/03	0	0.00	40	61.30	61.30	-40	11,525	-0.35%
2023/11/02	0	0.00	51.3	60.90	60.90	-51.3	11,606	-0.44%
2023/10/31	0	0.00	1	59.90	60.10	-1	11,596	-0.01%
2023/10/27	0	0.00	4	60.10	60.30	-4	12,134	-0.03%
2023/10/26	14	59.69	0.2	59.80	59.60	13.8	12,483	0.11%
2023/10/24	0	0.00	1	59.70	59.90	-1	12,831	-0.01%
2023/10/23	88.6	59.95	0	0.00	59.90	88.6	12,972	0.68%
2023/10/20	3	60.10	1	60.80	60.70	2	12,837	0.02%
2023/10/19	1	61.00	0	61.20	61.00	1	12,622	0.01%
2023/10/17	0.3	61.10	1.1	61.29	61.30	-0.8	12,598	-0.01%
2023/10/16	1	60.70	11.6	60.91	61.00	-10.6	13,008	-0.08%
2023/10/13	52.7	60.81	0	0.00	60.90	52.7	13,435	0.39%
2023/10/12	1.8	61.39	2	61.60	61.70	-0.3	13,830	0.00%
2023/10/11	0	61.30	50.1	61.40	61.60	-50.1	13,883	-0.36%
2023/10/05	0.6	60.00	0	0.00	60.50	0.6	14,091	0.00%
2023/10/04	78.5	59.84	1	59.90	59.70	77.5	14,204	0.55%
2023/10/03	40.2	60.40	0	0.00	60.50	40.2	14,058	0.29%
2023/09/27	2.2	60.30	0	0.00	60.60	2.2	14,373	0.02%
2023/09/26	3.4	60.58	0	0.00	60.60	3.4	14,355	0.02%
2023/09/25	4	61.00	0	0.00	61.30	4	14,201	0.03%
2023/09/22	6.5	61.09	0.2	61.50	61.00	6.3	14,276	0.04%
2023/09/21	22.4	61.40	1.2	61.70	61.40	21.2	14,252	0.15%
2023/09/19	0	0.00	1	62.80	62.60	-1	14,108	-0.01%
2023/09/15	0.3	62.99	0	0.00	62.50	0.3	14,283	0.00%
2023/09/13	0.1	62.50	0.2	62.40	62.40	-0.1	14,265	0.00%
2023/09/12	0	0.00	1.4	62.03	62.10	-1.4	14,457	-0.01%
2023/09/08	2	61.65	0	0.00	61.80	2	14,636	0.01%
2023/09/07	2	61.25	0	0.00	61.20	2	14,888	0.01%
2023/09/06	3.3	61.53	0	0.00	61.40	3.3	14,932	0.02%
2023/09/05	7	62.01	0	0.00	61.80	7	14,867	0.05%
2023/09/04	4.2	62.28	2.4	62.25	62.20	1.8	15,154	0.01%
2023/09/01	2.7	64.66	30	64.67	64.80	-27.3	15,252	-0.18%
2023/08/31	0.2	64.10	1	64.30	63.60	-0.8	15,202	-0.01%
2023/08/30	0	0.00	0.2	64.40	64.50	-0.2	15,332	0.00%
2023/08/29	3	64.30	1	64.20	64.40	2	15,360	0.01%
2023/08/28	0	0.00	1	64.20	64.10	-1	15,470	-0.01%
2023/08/23	2	63.00	0	0.00	62.80	2	15,914	0.01%
2023/08/21	0.2	62.80	1	63.10	63.10	-0.8	16,090	0.00%
2023/08/18	2.1	62.35	0	0.00	62.40	2.1	16,100	0.01%
2023/08/17	1	61.70	3	61.73	62.50	-2	16,188	-0.01%
2023/08/16	0	62.90	1	62.60	62.50	-1	16,093	-0.01%
2023/08/15	20	63.40	0	0.00	63.50	20	16,282	0.12%
2023/08/14	5	63.80	0.1	63.80	63.90	4.9	16,421	0.03%
2023/08/11	0	0.00	0.2	65.70	65.40	-0.2	16,400	0.00%
2023/08/10	0	0.00	1.3	65.40	65.40	-1.3	16,416	-0.01%
2023/08/08	1	65.20	0	0.00	65.20	1	16,380	0.01%
2023/08/07	0	0.00	10	65.50	65.50	-10	16,382	-0.06%
2023/08/04	2	64.75	0	0.00	64.80	2	16,316	0.01%
2023/08/02	2.3	65.20	1	65.48	65.10	1.2	16,297	0.01%
2023/08/01	1	66.40	0	0.00	66.50	1	15,960	0.01%
2023/07/31	39	65.63	2	66.30	65.50	37	15,665	0.24%
2023/07/27	5.3	65.21	0	0.00	65.50	5.3	15,296	0.03%
2023/07/26	0	0.00	6.6	64.39	64.50	-6.6	15,046	-0.04%
2023/07/25	0	0.00	1	63.00	62.90	-1	15,020	-0.01%
2023/07/24	25.2	62.60	0	0.00	62.60	25.2	15,005	0.17%
2023/07/21	10.3	62.90	1	62.90	63.00	9.3	15,021	0.06%
2023/07/20	0.5	63.50	8	63.66	63.50	-7.5	14,889	-0.05%
2023/07/19	111.2	65.21	0	0.00	64.80	111.2	14,630	0.76%	大買/鉅額交易
2023/07/18	0	0.00	5	65.60	65.60	-5	14,191	-0.04%
2023/07/17	3	64.30	5.2	64.40	65.00	-2.2	13,720	-0.02%
2023/07/14	0.7	62.00	1.3	62.06	62.50	-0.6	13,211	0.00%
2023/07/13	3.3	61.87	0.2	61.90	61.70	3.1	13,027	0.02%
2023/07/12	1	61.50	6	61.83	62.00	-5	12,912	-0.04%
2023/07/11	1	61.50	1	61.50	61.40	0	12,824	0.00%
2023/07/07	3.1	59.84	0	0.00	60.00	3.1	12,651	0.02%
2023/07/06	7	60.49	0	0.00	60.30	7	12,548	0.06%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/30	0.1	61.10	0	0.00	60.80	0.1	12,278	0.00%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	1	60.80	0	0.00	60.80	1	11,997	0.01%
2023/06/20	0	0.00	1.5	61.13	61.10	-1.5	11,955	-0.01%
2023/06/19	2	60.95	0	0.00	61.30	2	12,081	0.02%
2023/06/16	2	61.10	1	61.30	61.10	1	12,007	0.01%
2023/06/14	0.3	61.70	0	0.00	61.80	0.3	12,219	0.00%
2023/06/13	2	61.00	0	0.00	61.10	2	12,343	0.02%
2023/06/12	1.1	61.21	1	61.50	61.20	0.1	12,213	0.00%
2023/06/09	2	61.15	0	61.20	61.20	2	12,360	0.02%
2023/06/08	13	60.92	0	0.00	60.80	13	12,494	0.10%
2023/06/07	1	61.60	0	0.00	61.80	1	12,352	0.01%
2023/06/05	1	61.70	1.5	62.13	61.70	-0.5	12,299	0.00%
2023/06/02	2	60.65	0	0.00	60.60	2	12,012	0.02%
2023/06/01	1	60.50	0.2	60.90	60.40	0.8	12,041	0.01%
2023/05/30	0	0.00	2	61.30	60.80	-2	11,582	-0.02%
2023/05/29	0	0.00	1.2	61.13	61.10	-1.2	11,633	-0.01%
2023/05/25	5	60.42	0.3	60.80	60.40	4.7	11,589	0.04%
2023/05/24	0.4	60.98	2	61.20	61.40	-1.6	11,565	-0.01%
2023/05/23	1	62.00	0	0.00	61.40	1	11,496	0.01%
2023/05/22	0	0.00	1	61.60	61.70	-1	11,417	-0.01%
2023/05/19	2	61.50	0.3	61.50	61.60	1.7	11,470	0.01%
2023/05/18	0	0.00	8.3	61.19	61.10	-8.3	11,160	-0.07%
2023/05/17	1	59.80	0	0.00	60.20	1	10,900	0.01%
2023/05/16	0	0.00	0.1	59.60	59.80	-0.1	10,761	0.00%
2023/05/15	1	59.00	0	0.00	59.40	1	10,721	0.01%
2023/05/11	0	0.00	0	59.30	59.50	0	10,614	0.00%
2023/05/09	5	59.40	3	59.30	59.50	2	10,632	0.02%
2023/05/08	1	59.40	2	59.50	59.40	-1	10,733	-0.01%
2023/05/03	2.5	58.64	0.2	58.60	58.60	2.3	11,141	0.02%
2023/05/02	0	0.00	1	58.70	58.80	-1	11,425	-0.01%
2023/04/28	1	59.00	1	58.80	59.00	0	11,833	0.00%
2023/04/27	1	57.50	0	0.00	57.70	1	11,860	0.01%
2023/04/26	3	57.43	0	0.00	57.80	3	11,935	0.03%
2023/04/21	0	0.00	1	58.20	57.90	-1	12,012	-0.01%
2023/04/20	1	57.90	1	57.80	57.90	0	12,097	0.00%
2023/04/19	1.1	58.38	1.1	58.29	58.20	0	12,308	0.00%
2023/04/18	2.1	58.50	0	0.00	58.60	2.1	12,313	0.02%
2023/04/17	0	0.00	1	58.20	58.50	-1	12,462	-0.01%
2023/04/14	0	0.00	2	58.15	58.60	-2	12,465	-0.02%
2023/04/12	0	0.00	0.2	57.20	57.30	-0.2	12,300	0.00%
2023/04/11	1	56.70	0	0.00	57.10	1	12,297	0.01%
2023/04/10	0	0.00	0	57.20	57.10	0	12,282	0.00%
2023/04/07	0	0.00	0.6	57.00	56.90	-0.6	12,277	0.00%
2023/04/06	0	0.00	119	56.75	56.80	-119	12,256	-0.97%	大賣/鉅額交易
2023/03/31	4	56.65	0.3	56.80	56.50	3.8	12,223	0.03%
2023/03/28	0	0.00	5.1	56.42	56.50	-5.1	12,543	-0.04%
2023/03/27	1	56.00	5	56.00	56.30	-4	12,707	-0.03%
2023/03/24	3	56.20	0	0.00	56.30	3	13,079	0.02%
2023/03/23	6	56.00	3	56.43	56.50	3	13,077	0.02%
2023/03/22	1	56.20	7	56.20	56.20	-6	13,097	-0.05%
2023/03/21	7.5	55.58	0	0.00	55.30	7.5	13,028	0.06%
2023/03/20	62.5	55.01	0	0.00	55.00	62.5	13,252	0.47%
2023/03/17	1	55.70	1	55.70	55.50	0	13,148	0.00%
2023/03/16	13.5	55.35	2	55.35	55.10	11.5	13,023	0.09%
2023/03/15	6	56.80	0	0.00	56.50	6	12,799	0.05%
2023/03/14	4.8	56.83	0	0.00	56.70	4.8	12,817	0.04%
2023/03/13	4	57.70	2	57.45	57.70	2	12,695	0.02%
2023/03/10	4.5	58.57	0	0.00	58.30	4.5	12,600	0.04%
2023/03/09	4.3	59.58	0	0.00	59.40	4.3	12,587	0.03%
2023/03/08	1.1	59.52	0	0.00	60.00	1.1	13,017	0.01%
2023/03/07	0	0.00	1	59.90	59.80	-1	13,258	-0.01%
2023/03/06	0.1	59.90	1	59.70	60.00	-0.9	13,412	-0.01%
2023/03/03	1	59.50	5.1	59.56	59.50	-4.1	13,565	-0.03%
2023/03/02	2	59.10	0	0.00	59.40	2	13,702	0.01%
2023/03/01	1	59.10	0	0.00	59.00	1	13,838	0.01%
2023/02/24	1	59.70	1.2	59.75	60.00	-0.2	13,752	0.00%
2023/02/23	1	60.00	0	0.00	59.80	1	13,705	0.01%
2023/02/22	3	59.77	1	60.10	59.90	2	13,657	0.01%
2023/02/21	0	0.00	0.5	60.30	60.20	-0.5	13,571	0.00%
2023/02/17	1.2	60.02	10	60.04	60.30	-8.8	13,818	-0.06%
2023/02/16	1	59.60	0.3	59.70	59.40	0.7	13,941	0.00%
2023/02/15	1.1	60.03	0	0.00	59.50	1.1	14,446	0.01%
2023/02/14	1	60.00	1.1	59.71	60.10	-0.1	14,414	0.00%
2023/02/13	1	58.60	2	59.60	59.50	-1	14,449	-0.01%
2023/02/10	6	58.70	1	58.90	58.90	5	14,442	0.03%
2023/02/08	1	59.20	0	0.00	59.20	1	14,506	0.01%
2023/02/07	6	59.35	0	0.00	59.40	6	14,443	0.04%
2023/02/06	4.5	59.51	0	0.00	59.40	4.5	14,380	0.03%
2023/02/03	1	59.80	1	60.50	59.80	0	14,258	0.00%
2023/02/02	1	59.90	0.1	60.40	60.50	0.9	14,283	0.01%
2023/01/31	0	0.00	1	60.60	60.20	-1	14,018	-0.01%
2023/01/30	0	0.00	4.2	60.30	61.00	-4.2	13,815	-0.03%
2023/01/17	0	0.00	6.2	59.86	59.80	-6.2	13,454	-0.05%
2023/01/16	0	0.00	1	59.40	59.40	-1	13,298	-0.01%
2023/01/13	5.1	58.70	1	58.91	58.70	4.1	13,228	0.03%
2023/01/12	0	0.00	1	58.70	58.90	-1	13,367	-0.01%
2023/01/11	6	58.18	0	0.00	58.10	6	13,519	0.04%
2023/01/10	0	0.00	7	59.10	59.20	-7	13,552	-0.05%
2023/01/09	0	0.00	0.1	59.30	59.60	-0.1	13,546	0.00%
2023/01/06	0	0.00	5	58.38	58.50	-5	13,433	-0.04%
2023/01/04	0	0.00	1	56.90	57.20	-1	13,576	-0.01%
2022/12/30	0	0.00	3.1	56.41	56.30	-3.1	13,759	-0.02%
2022/12/28	1	56.50	0	0.00	56.70	1	13,972	0.01%
2022/12/23	1	56.80	0	0.00	56.70	1	14,784	0.01%
2022/12/22	0	0.00	1.6	56.44	56.80	-1.6	15,006	-0.01%
2022/12/21	0	0.00	1	56.80	56.20	-1	15,258	-0.01%
2022/12/20	2.3	55.85	0	0.00	56.20	2.3	15,379	0.01%
2022/12/19	0.9	56.70	0	0.00	56.60	0.9	15,446	0.01%
2022/12/16	0.3	56.52	0	0.00	56.10	0.3	15,360	0.00%
2022/12/15	1	57.00	1	57.30	57.30	0	15,307	0.00%
2022/12/12	2	55.70	0	0.00	57.50	2	15,523	0.01%
2022/12/09	0	57.60	0	0.00	57.50	0	15,492	0.00%
2022/12/08	0.2	57.40	2	58.00	57.00	-1.8	15,543	-0.01%
2022/12/06	1.1	58.67	1	58.50	58.40	0.1	15,598	0.00%
2022/12/05	0.1	59.50	0.3	59.90	59.20	-0.2	15,665	0.00%
2022/12/02	21	60.30	0	0.00	60.10	21	15,697	0.13%
2022/12/01	0	0.00	2.1	61.30	60.40	-2.1	15,818	-0.01%
2022/11/30	8.3	59.73	12.3	60.44	60.80	-4.1	15,651	-0.03%
2022/11/29	0.2	58.70	0.1	58.64	59.60	0.1	15,187	0.00%
2022/11/28	0	0.00	2	57.20	57.90	-2	14,933	-0.01%
2022/11/25	2	57.80	1.4	57.87	57.90	0.6	14,874	0.00%
2022/11/24	10.3	57.69	28.2	57.51	57.70	-17.9	14,815	-0.12%
2022/11/23	0	0.00	4.2	56.98	57.10	-4.2	14,784	-0.03%
2022/11/22	0	0.00	1.1	55.62	55.90	-1.1	14,719	-0.01%
2022/11/21	11	55.20	0.3	55.30	55.50	10.7	14,781	0.07%
2022/11/17	1	55.10	0	0.00	55.50	1	14,939	0.01%
2022/11/16	1	56.40	0	56.30	55.50	1	15,000	0.01%
2022/11/15	1	55.50	0	0.00	56.40	1	14,972	0.01%
2022/11/14	1	56.00	4.1	55.82	56.30	-3	14,896	-0.02%
2022/11/11	2.2	54.91	4.2	55.21	55.50	-2.1	14,748	-0.01%
2022/11/10	0.5	53.00	0	0.00	52.80	0.5	14,303	0.00%
2022/11/09	1	53.10	1	53.80	53.70	0	14,324	0.00%
2022/11/07	1.1	52.50	0.1	52.50	52.80	1	14,314	0.01%
2022/11/04	0	0.00	0.1	51.80	51.50	-0.1	14,616	0.00%
2022/11/02	5	52.00	1	51.80	51.90	4	14,696	0.03%
2022/11/01	0.1	51.80	11.1	51.80	52.00	-11	14,820	-0.07%
2022/10/31	6.5	51.25	0.4	51.50	51.00	6.1	15,003	0.04%
2022/10/28	0.2	51.37	3	51.33	51.50	-2.9	15,117	-0.02%
2022/10/27	0.1	51.30	100	51.20	51.10	-100	15,265	-0.65%
2022/10/26	0.1	50.50	0	0.00	50.40	0.1	15,365	0.00%
2022/10/25	1	49.50	1	49.35	49.95	0	15,349	0.00%
2022/10/21	1.2	49.71	0	0.00	49.65	1.2	15,610	0.01%
2022/10/20	3	49.73	3	49.55	49.95	0	16,274	0.00%
2022/10/19	118.1	50.77	0	0.00	50.40	118.1	16,593	0.71%	大買/鉅額交易
2022/10/18	0	0.00	0.1	50.20	50.50	-0.1	16,666	0.00%
2022/10/17	2	47.90	0	0.00	48.70	2	16,711	0.01%
2022/10/13	1.1	48.20	3	48.58	48.15	-1.9	17,060	-0.01%
2022/10/12	4	49.90	0	0.00	49.60	4	17,138	0.02%
2022/10/11	5.5	49.63	0	0.00	49.50	5.5	17,391	0.03%
2022/10/07	0	0.00	2	50.80	50.70	-2	17,483	-0.01%
2022/10/06	1	50.30	0	0.00	50.70	1	17,702	0.01%
2022/10/05	5	50.46	2	50.60	50.60	3	17,977	0.02%
2022/10/04	1.3	48.87	1	49.20	49.45	0.3	18,198	0.00%
2022/10/03	4.3	49.01	1	49.00	48.90	3.3	18,097	0.02%
2022/09/30	25.3	49.53	3	49.65	49.90	22.3	18,121	0.12%
2022/09/29	1.1	50.16	1	50.70	50.30	0.1	17,935	0.00%
2022/09/28	2.4	50.71	7	50.49	50.10	-4.6	17,904	-0.03%
2022/09/27	2	51.95	0	0.00	51.90	2	17,867	0.01%
2022/09/26	4.2	52.49	3	52.60	52.90	1.2	17,813	0.01%
2022/09/23	2	54.10	0	0.00	53.80	2	17,932	0.01%
2022/09/22	10	53.83	3	53.63	54.40	7	18,087	0.04%
2022/09/20	0.1	57.20	0	0.00	56.90	0.1	17,821	0.00%
2022/09/16	11	56.43	4	56.80	56.50	7	17,869	0.04%
2022/09/15	1	56.90	0	0.00	56.80	1	17,757	0.01%
2022/09/14	6	56.65	0.2	57.00	56.70	5.8	17,795	0.03%
2022/09/13	0.3	57.70	0.1	58.00	57.70	0.2	17,951	0.00%
2022/09/12	1	57.20	1	57.50	57.30	0	18,122	0.00%
2022/09/08	0.5	56.40	0	0.00	56.50	0.5	18,203	0.00%
2022/09/07	5.2	56.19	1	56.50	56.10	4.2	18,272	0.02%
2022/09/06	2	56.65	1	56.80	56.90	1	18,236	0.01%
2022/09/05	2	56.45	0	0.00	56.60	2	18,410	0.01%
2022/09/02	8	56.79	0	0.00	56.60	8	18,653	0.04%
2022/09/01	4	56.78	0	0.00	57.10	4	18,831	0.02%
2022/08/31	1	57.50	0	0.00	57.40	1	18,843	0.01%
2022/08/30	10.5	57.35	0	0.00	57.30	10.5	18,747	0.06%
2022/08/29	2.5	57.62	0	0.00	57.60	2.5	18,924	0.01%
2022/08/26	3.4	58.52	0	0.00	58.50	3.4	18,938	0.02%
2022/08/25	1	58.30	0	0.00	58.30	1	18,981	0.01%
2022/08/24	2.3	58.17	0	0.00	58.30	2.3	19,096	0.01%
2022/08/23	4	58.30	0	0.00	58.20	4	20,315	0.02%
2022/08/22	7	58.87	1	59.10	58.80	6	20,608	0.03%
2022/08/19	3.2	59.69	0	0.00	60.00	3.2	20,843	0.02%
2022/08/18	1	60.00	0	0.00	60.00	1	21,181	0.00%
2022/08/16	0.1	60.20	1	60.20	60.00	-0.9	21,915	0.00%
2022/08/15	0.7	60.19	3	60.27	60.10	-2.3	22,460	-0.01%
2022/08/12	1	60.00	2	59.85	60.00	-1	22,599	0.00%
2022/08/11	0	0.00	7.1	59.48	59.90	-7.1	22,914	-0.03%
2022/08/10	5.3	57.98	1	58.20	58.20	4.3	23,040	0.02%
2022/08/09	3	58.20	1	58.10	57.90	2	23,536	0.01%
2022/08/08	0	0.00	1	58.00	58.10	-1	24,189	0.00%
2022/08/05	0.6	56.70	0	0.00	57.00	0.6	24,727	0.00%
2022/08/04	0	0.00	2	56.05	56.00	-2	25,216	-0.01%
2022/08/03	2.2	55.82	0	0.00	56.60	2.2	25,415	0.01%
2022/08/02	11	55.82	1	56.00	56.60	10	25,976	0.04%
2022/08/01	4.5	56.50	0	0.00	56.60	4.5	26,481	0.02%
2022/07/29	5	56.30	0	0.00	56.10	5	27,374	0.02%
2022/07/28	1	56.80	4	56.20	56.30	-3	27,378	-0.01%
2022/07/27	8.2	55.12	1	54.80	55.30	7.2	27,223	0.03%
2022/07/26	4.1	59.10	3	59.33	59.20	1.1	26,627	0.00%
2022/07/25	3	58.87	1.1	58.93	59.20	1.9	26,269	0.01%
2022/07/21	4.5	57.77	0	0.00	58.40	4.5	26,216	0.02%
2022/07/20	4.1	58.98	4	59.25	58.10	0.1	26,099	0.00%
2022/07/19	4	58.65	0	0.00	58.60	4	26,050	0.02%
2022/07/18	6	58.62	9.1	59.00	59.60	-3.1	25,942	-0.01%
2022/07/15	2	57.80	2	57.40	57.30	0	25,728	0.00%
2022/07/14	4.1	58.40	2	58.20	58.30	2.1	25,586	0.01%
2022/07/13	4	58.30	5.1	58.62	58.70	-1.1	25,488	0.00%
2022/07/12	22.3	56.44	9	56.40	55.80	13.3	25,377	0.05%
2022/07/11	0	0.00	1	58.30	58.20	-1	25,036	0.00%
2022/07/08	7.3	59.26	0	0.00	58.90	7.3	25,076	0.03%
2022/07/06	5	58.56	0	0.00	58.20	5	24,827	0.02%
2022/07/05	0	0.00	1	60.10	60.30	-1	24,783	0.00%
2022/07/04	4.2	57.87	6	57.85	57.90	-1.8	24,607	-0.01%
2022/07/01	20.1	58.98	5	59.28	58.30	15.1	24,789	0.06%
2022/06/30	7	60.19	4	60.15	59.80	3	24,569	0.01%
2022/06/24	0.1	62.00	1.1	62.35	61.90	-1	24,659	0.00%
2022/06/23	2	60.95	0	0.00	61.10	2	24,684	0.01%
2022/06/22	1	62.29	3	63.07	61.70	-2	24,595	-0.01%
2022/06/21	2	63.08	10.1	62.98	63.20	-8.1	24,682	-0.03%
2022/06/20	4	60.45	1	60.90	60.20	3	24,679	0.01%
2022/06/17	7	60.97	1	61.10	60.80	6	24,543	0.02%
2022/06/14	2	61.75	2.1	62.39	62.00	-0.1	24,679	0.00%
2022/06/13	9.2	61.59	1	61.70	61.80	8.2	24,582	0.03%
2022/06/10	4.5	62.87	1	63.10	62.90	3.5	24,422	0.01%
2022/06/09	4	63.28	0	0.00	63.40	4	24,384	0.02%
2022/06/08	1	63.80	2	63.80	63.80	-1	24,372	0.00%
2022/06/07	5.1	63.85	0	0.00	63.40	5.1	24,563	0.02%
2022/06/06	1	63.30	0	0.00	64.00	1	24,544	0.00%
2022/06/02	0	0.00	2	63.11	63.70	-2	25,130	-0.01%
2022/06/01	2	63.60	0	0.00	63.60	2	25,783	0.01%
2022/05/31	11.6	62.99	14	63.74	64.10	-2.4	25,952	-0.01%
2022/05/30	3	62.53	4	62.78	63.20	-1	24,693	0.00%
2022/05/27	3	60.87	1	61.20	61.30	2	24,505	0.01%
2022/05/26	4	59.80	3	60.20	59.70	1	24,455	0.00%
2022/05/25	14.2	59.43	1	59.60	59.50	13.2	24,745	0.05%
2022/05/24	9.4	60.42	0	0.00	60.10	9.4	24,729	0.04%
2022/05/23	12.8	60.60	4	60.80	60.50	8.8	24,463	0.04%
2022/05/20	4	61.83	0	0.00	61.80	4	24,138	0.02%
2022/05/19	18.2	61.70	0	0.00	61.60	18.2	23,987	0.08%
2022/05/18	4.1	62.92	10	63.54	63.70	-5.9	23,626	-0.03%
2022/05/17	8.3	61.86	1	62.20	61.60	7.3	23,407	0.03%
2022/05/16	8	62.04	3	62.10	62.40	5	23,070	0.02%
2022/05/13	7.7	63.52	7	62.97	63.50	0.7	22,557	0.00%
2022/05/12	16.7	64.24	16	64.87	63.30	0.7	22,023	0.00%
2022/05/11	16	66.13	3	66.00	66.20	13	21,432	0.06%
2022/05/10	10.2	66.72	5	66.54	67.10	5.2	21,167	0.02%
2022/05/09	14.2	68.54	3	68.83	67.80	11.2	20,607	0.05%
2022/05/06	40.7	70.94	4	70.70	71.30	36.7	20,087	0.18%
2022/05/05	1	75.00	0	0.00	74.50	1	19,489	0.01%
2022/05/04	0	0.00	4.5	74.14	74.60	-4.5	19,498	-0.02%
2022/05/03	0	0.00	3	74.03	73.70	-3	19,964	-0.02%
2022/04/29	3.1	73.86	13	74.30	74.40	-9.9	20,183	-0.05%
2022/04/28	16	73.21	0.1	73.50	73.40	15.9	20,493	0.08%
2022/04/27	3	73.47	1	73.60	73.20	2	20,536	0.01%
2022/04/26	1	74.80	0	0.00	75.10	1	20,477	0.00%
2022/04/25	0	0.00	3	74.63	74.80	-3	20,531	-0.01%
2022/04/22	0.1	75.10	4	74.95	75.90	-3.9	20,641	-0.02%
2022/04/21	1.1	74.04	0	0.00	74.60	1.1	20,967	0.01%
2022/04/20	1	74.00	0	0.00	74.90	1	21,629	0.00%
2022/04/19	6	73.92	0	0.00	73.50	6	22,024	0.03%
2022/04/14	0.1	75.80	0	0.00	75.60	0.1	23,233	0.00%
2022/04/13	0.4	76.23	1	76.30	76.40	-0.6	23,341	0.00%
2022/04/12	1	75.60	1.1	75.71	75.80	-0.1	23,389	0.00%
2022/04/08	1	75.80	16	76.05	76.30	-15	23,313	-0.06%
2022/04/07	3.2	76.56	4	77.20	76.00	-0.8	23,325	0.00%
2022/04/06	2.6	77.14	2	77.20	77.50	0.6	23,191	0.00%
2022/04/01	0.5	76.82	4	76.93	77.10	-3.5	23,165	-0.02%
2022/03/31	1	76.50	0	0.00	76.50	1	22,973	0.00%
2022/03/30	0	0.00	2	76.15	76.10	-2	22,906	-0.01%
2022/03/29	0	0.00	1	75.20	75.20	-1	22,733	0.00%
2022/03/25	0.1	75.22	1	75.20	75.00	-0.9	22,702	0.00%
2022/03/24	2.1	74.91	2.1	75.40	75.50	0	22,799	0.00%
2022/03/23	1.2	75.48	3.1	75.71	75.90	-1.9	24,044	-0.01%
2022/03/22	1	73.70	1	74.30	74.30	0	23,782	0.00%
2022/03/21	4.2	73.97	0	0.00	74.30	4.2	23,744	0.02%
2022/03/18	4.2	74.52	10	75.30	74.30	-5.8	23,722	-0.02%
2022/03/17	0.2	74.20	2	74.70	74.80	-1.8	23,610	-0.01%
2022/03/16	8.3	72.78	0	0.00	73.10	8.3	23,482	0.04%
2022/03/15	2.2	72.43	3	72.50	72.70	-0.8	23,502	0.00%
2022/03/14	1.1	73.15	20	73.27	72.70	-18.9	23,667	-0.08%
2022/03/11	1.1	72.73	0	0.00	72.70	1.1	23,716	0.00%
2022/03/10	1	73.70	16	73.66	73.80	-15	23,731	-0.06%
2022/03/09	25.3	71.84	0	0.00	71.70	25.3	23,650	0.11%
2022/03/08	17	70.45	0	0.00	70.60	17	23,509	0.07%
2022/03/07	30.3	72.05	17	72.50	71.70	13.3	22,942	0.06%
2022/03/04	17	74.58	25	74.70	74.40	-8	22,811	-0.04%
2022/03/03	2.5	75.80	0	0.00	75.60	2.5	22,695	0.01%
2022/03/02	5.2	75.34	0	0.00	75.60	5.2	23,078	0.02%
2022/03/01	0.6	75.24	12	74.57	76.20	-11.4	22,997	-0.05%
2022/02/25	10	74.92	5	74.80	75.10	5	22,848	0.02%
2022/02/24	3	75.43	1	75.90	75.90	2	22,426	0.01%
2022/02/23	7	76.49	0	0.00	76.50	7	22,153	0.03%
2022/02/22	7.3	76.37	2	76.40	76.50	5.3	22,435	0.02%
2022/02/18	2	77.80	0	0.00	77.80	2	23,102	0.01%
2022/02/17	10	77.90	5	78.32	78.20	5	23,247	0.02%
2022/02/16	0.1	77.30	1	77.50	77.80	-0.9	23,189	0.00%
2022/02/15	0	0.00	1	76.90	76.60	-1	23,115	0.00%
2022/02/14	1	76.10	0	0.00	76.10	1	23,054	0.00%
2022/02/11	1	77.00	4	77.00	77.30	-3	23,073	-0.01%
2022/02/10	1	76.80	0.3	77.20	77.40	0.7	23,110	0.00%
2022/02/09	4	76.95	0	0.00	77.10	4	23,163	0.02%
2022/02/08	1.2	77.19	1	77.20	76.80	0.2	23,129	0.00%
2022/02/07	2.1	75.98	5	76.38	77.10	-2.9	23,051	-0.01%
2022/01/26	1	75.80	10	75.50	75.60	-9	22,821	-0.04%
2022/01/25	11	75.27	2	75.10	75.50	9	23,018	0.04%
2022/01/24	2.1	76.01	0	0.00	76.50	2.1	22,773	0.01%
2022/01/21	17.1	76.78	1	77.10	76.70	16.1	23,084	0.07%
2022/01/20	2	78.60	0	0.00	78.30	2	22,715	0.01%
2022/01/18	1	79.80	0	0.00	79.40	1	22,617	0.00%
2022/01/17	9.1	79.00	3	78.87	78.90	6.1	22,492	0.03%
2022/01/14	5.2	80.33	9	80.42	80.40	-3.8	22,259	-0.02%
2022/01/13	3.3	80.91	3.8	80.88	81.60	-0.5	21,985	0.00%
2022/01/12	3.1	79.89	8.1	79.77	80.00	-5	21,365	-0.02%
2022/01/11	1.4	79.15	20	77.82	79.90	-18.6	20,931	-0.09%
2022/01/10	1	76.30	0	0.00	76.40	1	19,839	0.01%
2022/01/07	3.1	75.90	0	0.00	75.70	3.1	19,874	0.02%
2022/01/06	1	75.50	2	75.60	75.90	-1	19,670	-0.01%
2022/01/05	2	75.30	30	75.70	75.70	-28	19,602	-0.14%
2022/01/04	4.7	75.39	0	0.00	75.30	4.7	19,658	0.02%
2022/01/03	30.1	76.12	0	0.00	75.30	30.1	19,625	0.15%
2021/12/30	1.1	76.60	43.4	76.49	76.30	-42.3	19,745	-0.21%
2021/12/29	0	0.00	6	76.35	76.60	-6	19,899	-0.03%
2021/12/28	0	0.00	3	75.90	75.90	-3	19,971	-0.02%
2021/12/24	0	0.00	37	75.06	75.20	-37	20,450	-0.18%
2021/12/23	20	74.50	11	74.59	74.80	9	20,499	0.04%
2021/12/22	4.1	74.48	0	0.00	74.40	4.1	20,660	0.02%
2021/12/21	1	74.90	0	0.00	74.80	1	20,663	0.00%
2021/12/20	7	74.34	0	0.00	74.10	7	20,665	0.03%
2021/12/17	0	0.00	20	75.05	74.30	-20	20,632	-0.10%
2021/12/15	10	74.70	0	0.00	74.60	10	19,813	0.05%
2021/12/14	54	75.00	1	75.00	74.90	53	20,293	0.26%
2021/12/13	2	76.05	24	75.85	75.70	-22	20,323	-0.11%
2021/12/10	2.2	75.95	2	75.95	75.90	0.2	20,383	0.00%
2021/12/09	0	0.00	2	76.10	76.00	-2	20,596	-0.01%
2021/12/08	0	0.00	3	75.70	76.00	-3	21,110	-0.01%
2021/12/07	0	0.00	7	75.17	75.30	-7	20,922	-0.03%
2021/12/03	1	74.00	1	74.10	73.90	0	21,114	0.00%
2021/12/01	0.3	74.10	2	74.10	74.10	-1.7	21,743	-0.01%
2021/11/30	18	73.20	0	0.00	73.10	18	22,098	0.08%
2021/11/29	11.3	73.49	0	0.00	73.50	11.3	21,815	0.05%
2021/11/26	25	74.29	15	74.75	74.20	10	21,766	0.05%
2021/11/25	6	74.30	0	0.00	74.30	6	21,798	0.03%
2021/11/24	5	74.54	6	75.40	74.40	-1	22,013	0.00%
2021/11/23	1	74.70	1	74.40	74.30	0	22,200	0.00%
2021/11/22	6.2	74.41	0	0.00	74.40	6.2	22,115	0.03%
2021/11/19	11.1	75.16	0	0.00	74.80	11.1	22,104	0.05%
2021/11/18	8	76.43	3	75.83	76.40	5	22,093	0.02%
2021/11/17	20	75.16	17.1	74.92	76.10	2.9	22,097	0.01%
2021/11/16	31	73.49	1	73.50	74.00	30	21,727	0.14%
2021/11/15	3.2	74.06	28	73.96	74.00	-24.8	21,793	-0.11%
2021/11/12	5.6	73.36	0	0.00	73.30	5.6	21,758	0.03%
2021/11/11	24.3	73.05	0	0.00	73.00	24.3	21,928	0.11%
2021/11/10	2	72.85	1	73.00	73.00	1	22,005	0.00%
2021/11/09	12	73.10	0	0.00	73.10	12	21,976	0.05%
2021/11/08	12	73.40	8	73.45	73.60	4	22,005	0.02%
2021/11/05	4	72.13	1	72.20	72.50	3	22,472	0.01%
2021/11/04	2	72.70	2	72.50	72.50	0	22,426	0.00%
2021/11/03	5	72.70	0.1	72.70	72.70	4.9	22,518	0.02%
2021/11/02	20.4	72.72	3	72.70	72.60	17.4	22,465	0.08%
2021/11/01	12.6	73.09	4	73.30	73.10	8.6	22,134	0.04%
2021/10/29	15.6	73.54	13	73.52	73.60	2.6	21,917	0.01%
2021/10/28	6	74.67	0	0.00	74.50	6	21,354	0.03%
2021/10/27	2	74.65	5	75.00	75.00	-3	21,533	-0.01%
2021/10/26	1	75.20	0.7	75.30	75.50	0.3	21,825	0.00%
2021/10/25	0.1	74.60	0	0.00	74.80	0.1	21,970	0.00%
2021/10/22	2	74.60	2	74.20	74.10	0	22,412	0.00%
2021/10/21	1	74.00	1	74.90	74.80	0	22,994	0.00%
2021/10/20	1	74.50	0	0.00	74.30	1	23,928	0.00%
2021/10/19	2	74.90	0	0.00	74.80	2	24,513	0.01%
2021/10/18	2	75.10	0	0.00	75.10	2	25,018	0.01%
2021/10/15	0	0.00	3	75.40	75.10	-3	25,417	-0.01%
2021/10/14	1	74.40	0	0.00	74.40	1	25,773	0.00%
2021/10/12	0.1	74.00	0	0.00	74.80	0.1	27,409	0.00%
2021/10/07	0	0.00	1	75.70	75.50	-1	28,192	0.00%
2021/10/06	3	74.00	5.3	74.27	74.70	-2.3	28,474	-0.01%
2021/10/05	3.1	73.00	1	73.06	73.80	2.1	29,237	0.01%
2021/10/04	0.2	74.40	0	0.00	74.40	0.2	29,236	0.00%
2021/10/01	11	75.49	0	0.00	75.40	11	29,267	0.04%
2021/09/30	1	76.80	0	0.00	76.70	1	28,911	0.00%
2021/09/29	32	76.50	1	77.00	76.70	31	28,935	0.11%
2021/09/28	2	76.85	2	77.30	77.50	0	28,835	0.00%
2021/09/27	0	0.00	2	78.20	77.70	-2	28,897	-0.01%
2021/09/24	8.1	77.53	0	0.00	77.50	8.1	28,910	0.03%
2021/09/23	0	0.00	2	77.80	77.40	-2	29,021	-0.01%
2021/09/22	6.2	76.49	7	76.76	77.10	-0.9	29,044	0.00%
2021/09/17	5	79.30	0	0.00	78.80	5	28,590	0.02%
2021/09/14	14	81.27	1	80.90	80.80	13	27,943	0.05%
2021/09/13	3	81.50	3	78.63	81.40	0	27,843	0.00%
2021/09/10	1	77.60	1	78.00	77.60	0	27,755	0.00%
2021/09/09	2	76.50	0	0.00	77.40	2	28,035	0.01%
2021/09/08	6	77.25	0	0.00	77.40	6	27,917	0.02%
2021/09/07	3.1	77.59	6	78.22	78.10	-2.9	27,716	-0.01%
2021/09/06	18.4	77.45	0	0.00	77.20	18.4	27,656	0.07%
2021/09/03	1	84.80	1	84.50	84.80	0	27,059	0.00%
2021/09/02	5	82.82	0	0.00	82.70	5	26,702	0.02%
2021/09/01	2	84.55	2	84.70	84.20	0	26,371	0.00%
2021/08/31	1	84.10	2	84.55	85.00	-1	26,181	0.00%
2021/08/30	10.3	84.20	10	84.40	84.80	0.3	25,889	0.00%
2021/08/27	0	0.00	18	82.93	83.50	-18	25,694	-0.07%
2021/08/26	1	80.00	3	81.20	81.30	-2	25,664	-0.01%
2021/08/24	0	0.00	3.1	79.61	80.40	-3.1	25,725	-0.01%
2021/08/23	0	0.00	5.7	78.51	79.00	-5.7	25,584	-0.02%
2021/08/19	2	77.20	0	0.00	77.00	2	26,040	0.01%
2021/08/18	0	0.00	9	78.00	78.00	-9	25,902	-0.03%
2021/08/17	0	0.00	2	78.05	78.20	-2	26,016	-0.01%
2021/08/16	0	0.00	14	76.44	76.50	-14	25,957	-0.05%
2021/08/12	1	78.60	0	0.00	78.80	1	26,794	0.00%
2021/08/11	14	78.81	21	78.57	79.20	-7	27,129	-0.03%
2021/08/09	3	75.10	3	76.00	76.10	0	28,302	0.00%
2021/08/06	1	76.00	0	0.00	76.00	1	28,733	0.00%
2021/08/05	1	76.30	0	0.00	76.30	1	29,698	0.00%
2021/08/03	0	0.00	1	76.00	76.40	-1	33,264	0.00%
2021/08/02	0	0.00	2	74.90	76.50	-2	34,382	-0.01%
2021/07/30	2	74.96	1	75.50	75.00	1	34,549	0.00%
2021/07/29	20	75.63	2	76.40	75.80	18	34,671	0.05%
2021/07/28	3.1	74.76	3	75.33	75.60	0.1	35,189	0.00%
2021/07/27	5	76.30	4	77.00	76.40	1	35,754	0.00%
2021/07/26	28.7	80.53	5.7	80.02	78.50	23	36,651	0.06%
2021/07/23	2.4	84.77	20.5	84.42	85.00	-18.1	35,783	-0.05%
2021/07/22	1.3	83.49	5	83.52	84.10	-3.7	35,413	-0.01%
2021/07/21	0.3	81.60	0	0.00	81.80	0.3	35,067	0.00%
2021/07/20	8	81.13	3	81.73	81.50	5	35,157	0.01%
2021/07/19	29	83.88	13	83.11	83.00	16	34,832	0.05%
2021/07/16	16	81.25	38	81.90	82.90	-22	34,503	-0.06%
2021/07/15	1	79.60	1	79.90	79.50	0	33,951	0.00%
2021/07/14	0	0.00	2	78.10	78.10	-2	33,901	-0.01%
2021/07/13	1	77.00	0	0.00	76.20	1	33,916	0.00%
2021/07/12	33	78.67	8.1	77.66	76.10	24.9	33,786	0.07%
2021/07/08	1	75.20	2	74.90	74.80	-1	33,692	0.00%
2021/07/07	0	0.00	5	74.00	74.00	-5	33,896	-0.01%
2021/07/06	0	73.70	0	0.00	73.70	0	34,220	0.00%
2021/07/05	0	0.00	2	73.90	73.90	-2	34,315	-0.01%
2021/07/02	3	73.40	1	73.60	72.90	2	34,431	0.01%
2021/07/01	1	73.40	3	73.50	73.40	-2	34,570	-0.01%
2021/06/30	30.1	73.30	4.2	73.46	73.90	25.9	34,764	0.07%
2021/06/29	1	72.60	0	0.00	72.60	1	35,045	0.00%
2021/06/28	1	72.90	30	73.50	73.20	-29	35,424	-0.08%
2021/06/25	7	72.90	1	73.30	72.90	6	35,800	0.02%
2021/06/24	5.3	71.68	0	0.00	71.90	5.3	35,812	0.01%
2021/06/23	2	71.70	2	71.15	71.80	0	36,140	0.00%
2021/06/22	5	70.60	6	70.70	70.70	-1	36,335	0.00%
2021/06/21	10	70.21	1	70.10	70.00	9	36,352	0.02%
2021/06/18	4	71.65	2	71.70	71.30	2	36,089	0.01%
2021/06/17	1	72.10	0	0.00	72.30	1	35,879	0.00%
2021/06/16	2.2	72.59	0	0.00	72.60	2.2	36,428	0.01%
2021/06/15	38	73.19	0	0.00	73.00	38	36,476	0.10%
2021/06/11	2	74.30	5	74.08	73.80	-3	36,693	-0.01%
2021/06/10	0	0.00	1	73.00	73.80	-1	36,729	0.00%
2021/06/07	1	72.20	1	72.80	73.20	0	38,854	0.00%
2021/06/04	2	72.60	0	0.00	72.90	2	39,203	0.01%
2021/06/03	3	73.50	10	74.10	73.60	-7	39,914	-0.02%
2021/06/02	0	0.00	4.2	74.11	74.50	-4.2	40,087	-0.01%
2021/06/01	1	72.50	2	72.55	73.00	-1	39,920	0.00%
2021/05/31	2.2	72.05	11	72.20	72.30	-8.8	40,115	-0.02%
2021/05/28	1	71.90	3	71.93	72.00	-2	40,194	0.00%
2021/05/27	172	70.60	3	70.50	71.60	169	40,267	0.42%	大買/鉅額交易
2021/05/26	34	71.60	0	0.00	71.60	34	40,456	0.08%
2021/05/25	91	71.96	5	72.14	71.90	86	41,177	0.21%
2021/05/24	2	71.55	1	71.70	72.00	1	41,309	0.00%
2021/05/21	3	73.13	2	72.60	72.00	1	41,400	0.00%
2021/05/20	3	69.60	1	70.00	70.20	2	40,820	0.00%
2021/05/19	2	70.45	1	71.00	70.60	1	40,702	0.00%
2021/05/18	2	71.10	26	71.23	71.40	-24	40,660	-0.06%
2021/05/17	5	66.94	42	67.40	65.60	-37	40,601	-0.09%
2021/05/14	37	69.83	10	70.63	69.60	27	39,774	0.07%
2021/05/13	18	69.26	10.2	68.93	68.60	7.8	39,246	0.02%
2021/05/12	41.2	69.24	35	70.71	70.00	6.2	38,421	0.02%
2021/05/11	33	77.72	19	74.93	74.80	14	36,694	0.04%
2021/05/10	16	75.35	84	76.13	76.60	-68	35,260	-0.19%
2021/05/07	1	70.70	0	0.00	70.80	1	34,384	0.00%
2021/05/06	69	69.99	0	0.00	69.60	69	34,193	0.20%
2021/05/05	9	68.62	0	0.00	69.50	9	33,736	0.03%
2021/05/04	6.2	67.15	1	66.00	67.40	5.2	33,156	0.02%
2021/05/03	17	69.79	4	70.05	68.80	13	32,463	0.04%
2021/04/29	1	64.40	0	0.00	64.20	1	31,048	0.00%
2021/04/28	5	65.34	1	65.00	65.10	4	30,854	0.01%
2021/04/27	8	64.11	4.3	64.59	64.90	3.7	30,724	0.01%
2021/04/26	5	64.10	3	63.63	64.10	2	30,536	0.01%
2021/04/22	1	61.00	16	61.66	61.10	-15	30,326	-0.05%
2021/04/21	4	61.08	2	60.90	61.40	2	30,017	0.01%
2021/04/20	2	61.25	1	62.40	61.80	1	30,043	0.00%
2021/04/19	4	61.10	6	60.95	61.80	-2	30,178	-0.01%
2021/04/16	0	0.00	0.4	59.50	60.00	-0.4	30,110	0.00%
2021/04/15	6	58.98	8	58.83	60.00	-2	30,284	-0.01%
2021/04/14	0	0.00	1	56.80	57.10	-1	29,598	0.00%
2021/04/13	5	57.98	3	57.93	57.80	2	29,559	0.01%
2021/04/12	11	57.38	12	57.73	58.00	-1	29,197	0.00%
2021/04/08	4	56.88	0	0.00	56.90	4	28,985	0.01%
2021/04/07	0	0.00	2	57.20	57.50	-2	29,180	-0.01%
2021/04/06	9	57.43	0	0.00	57.30	9	28,913	0.03%
2021/04/01	1	57.51	4	57.73	57.80	-3	28,624	-0.01%
2021/03/31	3	57.03	1	57.30	56.80	2	28,086	0.01%
2021/03/30	0	0.00	6.4	56.15	56.80	-6.4	27,757	-0.02%
2021/03/29	0	0.00	5	55.84	55.90	-5	27,361	-0.02%
2021/03/26	2.3	55.48	0	0.00	55.50	2.3	27,328	0.01%
2021/03/25	1	55.10	4.1	55.00	55.30	-3.1	27,357	-0.01%
2021/03/24	3	54.43	0	0.00	54.40	3	27,212	0.01%
2021/03/23	0	0.00	9.1	54.71	54.50	-9.1	27,030	-0.03%
2021/03/22	7	53.86	0	0.00	53.90	7	26,920	0.03%
2021/03/19	2.3	54.19	0	0.00	53.70	2.3	27,234	0.01%
2021/03/18	2	55.00	0	0.00	54.40	2	26,995	0.01%
2021/03/17	1	54.80	0	0.00	54.50	1	27,457	0.00%
2021/03/15	3	55.43	0	0.00	55.50	3	27,388	0.01%
2021/03/12	2	55.40	1.1	54.84	54.90	0.9	27,099	0.00%
2021/03/11	4	55.35	3.1	56.50	55.40	0.9	26,922	0.00%
2021/03/10	3	53.47	3	53.70	54.00	0	25,773	0.00%
2021/03/09	4	53.23	6.1	53.57	53.70	-2.1	25,454	-0.01%
2021/03/08	0	0.00	24	51.79	52.10	-24	24,877	-0.10%
2021/03/05	1	50.60	17	50.75	50.80	-16	24,534	-0.07%
2021/03/04	2	50.80	1	50.40	50.60	1	25,238	0.00%
2021/03/03	0.3	50.97	1	51.00	51.00	-0.7	25,089	0.00%
2021/03/02	24	50.58	0	0.00	50.10	24	24,982	0.10%
2021/02/26	5.4	50.28	3	50.73	49.90	2.4	24,694	0.01%
2021/02/25	2	51.20	3	51.50	51.70	-1	23,847	0.00%
2021/02/24	3	49.97	1	49.90	50.00	2	23,128	0.01%
2021/02/23	0	0.00	3	49.73	49.75	-3	22,937	-0.01%
2021/02/22	1.3	49.22	0.3	49.85	48.95	1	22,702	0.00%
2021/02/19	1	49.30	0	0.00	49.10	1	22,644	0.00%
2021/02/18	2	49.90	0	0.00	49.20	2	22,724	0.01%
2021/02/17	2	48.65	28	48.62	48.90	-26	22,516	-0.12%
2021/02/05	2	47.08	0	0.00	46.90	2	21,815	0.01%
2021/02/03	1	46.95	0	0.00	47.60	1	22,835	0.00%
2021/02/02	0	0.00	1	47.20	47.25	-1	22,979	0.00%
2021/01/29	1	45.90	3	46.05	45.55	-2	22,644	-0.01%
2021/01/28	4	46.05	0	0.00	46.20	4	22,410	0.02%
2021/01/26	0	0.00	30	46.85	46.50	-30	22,119	-0.14%
2021/01/22	30	46.35	0	0.00	46.25	30	21,726	0.14%
2021/01/21	2	46.23	10	46.34	46.20	-8	21,634	-0.04%
2021/01/20	3.3	46.17	0	0.00	46.20	3.3	21,583	0.02%
2021/01/19	0	0.00	5	47.25	47.25	-5	21,378	-0.02%
2021/01/18	34	46.78	20	46.65	46.95	14	21,305	0.07%
2021/01/15	2	47.65	0	0.00	47.60	2	21,046	0.01%
2021/01/14	1	48.45	3	48.25	48.45	-2	20,910	-0.01%
2021/01/13	1	47.90	6	48.14	48.30	-5	20,703	-0.02%
2021/01/12	1	47.70	9	47.76	47.75	-8	20,349	-0.04%
2021/01/11	5	47.73	0	0.00	47.40	5	19,832	0.03%
2021/01/08	31	47.28	31	47.49	47.45	0	19,420	0.00%
2021/01/07	2	46.15	0	0.00	46.20	2	18,928	0.01%
2021/01/06	0	46.00	4	45.85	45.60	-4	18,827	-0.02%
2021/01/04	5	45.95	11.5	46.28	46.25	-6.5	18,599	-0.03%
2020/12/31	6	46.83	2	46.93	46.75	4	18,506	0.02%
2020/12/30	9	46.13	0	0.00	46.90	9	18,315	0.05%
2020/12/29	1	45.50	0	0.00	45.50	1	17,978	0.01%
2020/12/28	0	45.55	0	0.00	45.55	0	18,096	0.00%
2020/12/24	1	45.60	0	0.00	45.55	1	18,141	0.01%
2020/12/23	2	44.63	0	0.00	44.80	2	17,948	0.01%
2020/12/22	2	45.15	0	0.00	44.90	2	17,960	0.01%
2020/12/21	3	45.55	0	0.00	45.50	3	18,211	0.02%
2020/12/18	2	46.60	1	46.49	46.00	1	18,064	0.01%
2020/12/16	1	46.30	1	46.40	46.35	0	18,050	0.00%
2020/12/15	4	45.64	1	45.95	45.85	3	18,040	0.02%
2020/12/14	2	47.10	2	47.60	47.30	0	17,640	0.00%
2020/12/11	0	0.00	2	46.88	47.20	-2	17,326	-0.01%
2020/12/10	1	45.90	2	45.40	45.65	-1	16,697	-0.01%
2020/12/08	1	44.90	2	45.05	45.40	-1	16,584	-0.01%
2020/12/07	2	45.33	4	45.50	45.60	-2	16,494	-0.01%
2020/12/04	0	0.00	0.1	44.90	45.15	-0.1	16,320	0.00%
2020/12/02	1	44.45	0	0.00	44.55	1	15,890	0.01%
2020/11/24	0	0.00	1	45.45	44.95	-1	14,637	-0.01%
2020/11/23	1	45.30	0	0.00	45.50	1	14,581	0.01%
2020/11/20	3	44.63	0	0.00	44.90	3	14,590	0.02%
2020/11/19	0	0.00	3	45.30	45.25	-3	14,975	-0.02%
2020/11/18	3	45.40	0	0.00	45.50	3	14,881	0.02%
2020/11/17	0	0.00	11	45.57	45.55	-11	14,877	-0.07%
2020/11/16	1	45.70	22	45.94	45.55	-21	14,813	-0.14%
2020/11/13	0.5	45.20	4	45.30	45.30	-3.5	14,784	-0.02%
2020/11/11	2	45.50	24	45.15	45.55	-22	14,376	-0.15%
2020/11/10	0	0.00	15	43.53	43.60	-15	13,554	-0.11%
2020/11/09	0.5	42.55	5	42.62	42.70	-4.5	13,328	-0.03%
2020/11/03	0	41.55	0	0.00	41.60	0	13,592	0.00%
2020/11/02	0	0.00	6	40.90	41.45	-6	13,664	-0.04%
2020/10/30	3	40.63	0	0.00	40.70	3	13,672	0.02%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/28	3	41.27	0	0.00	41.35	3	13,517	0.02%
2020/10/23	2	41.30	0	0.00	41.40	2	13,717	0.01%
2020/10/20	9	41.30	0	0.00	41.40	9	13,680	0.07%
2020/10/19	2	41.50	0	0.00	41.45	2	13,652	0.01%
2020/10/16	1	41.30	10	41.55	41.35	-9	13,717	-0.07%
2020/10/15	3	41.43	0	0.00	41.30	3	13,830	0.02%
2020/10/14	4	41.73	0	0.00	41.80	4	13,725	0.03%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/10/08	0	41.20	0	0.00	41.05	0	13,607	0.00%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/29	0	0.00	2	41.53	41.65	-2	13,566	-0.01%
2020/09/28	11	41.27	1	41.30	41.30	10	13,654	0.07%
2020/09/25	0	0.00	2	40.88	40.80	-2	13,727	-0.01%
2020/09/24	4	40.73	0	0.00	40.60	4	13,700	0.03%
2020/09/22	2	41.85	0	0.00	41.90	2	13,140	0.02%
2020/09/21	1	42.60	0	0.00	42.40	1	13,295	0.01%
2020/09/17	1	43.60	1	43.25	43.25	0	13,119	0.00%
2020/09/16	2	43.55	2	43.73	43.75	0	13,096	0.00%
2020/09/14	0.5	43.60	1	43.60	43.65	-0.5	13,087	0.00%
2020/09/11	1	43.40	82	43.35	43.45	-81	13,010	-0.62%
2020/09/10	0	0.00	1	42.75	43.05	-1	12,965	-0.01%
2020/09/09	5	41.85	0	0.00	42.25	5	12,854	0.04%
2020/09/08	10	42.40	0	0.00	42.50	10	12,825	0.08%
2020/09/07	1	42.40	0	0.00	42.45	1	12,905	0.01%
2020/09/02	4	42.15	0	0.00	42.20	4	13,346	0.03%
2020/09/01	0	42.80	1	42.85	42.80	-1	13,346	-0.01%
2020/08/28	0	0.00	2	43.35	43.30	-2	13,213	-0.02%
2020/08/26	3	43.65	0	0.00	43.40	3	13,235	0.02%
2020/08/25	0	0.00	2	43.50	43.40	-2	13,156	-0.02%
2020/08/24	0	0.00	10	41.80	41.70	-10	12,833	-0.08%
2020/08/21	10	41.50	0	0.00	41.80	10	12,897	0.08%
2020/08/20	10	41.40	0	0.00	41.40	10	12,766	0.08%
2020/08/19	1	43.10	1	43.15	42.75	0	12,709	0.00%
2020/08/17	0	0.00	45	42.40	42.50	-45	12,560	-0.36%
2020/08/13	45	41.99	0	0.00	42.00	45	12,658	0.36%
2020/08/12	1	41.80	0	0.00	41.85	1	12,773	0.01%
2020/08/11	1	41.75	2	41.95	41.75	-1	12,660	-0.01%
2020/08/10	0	0.00	1	41.70	41.75	-1	12,546	-0.01%
2020/08/05	2	41.30	0	0.00	41.40	2	12,568	0.02%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/07/31	1	41.75	0	0.00	41.75	1	12,603	0.01%
2020/07/30	2	42.25	0	0.00	42.20	2	12,463	0.02%
2020/07/29	2	41.95	1	42.50	41.80	1	12,418	0.01%
2020/07/24	1	42.00	0	0.00	42.00	1	12,880	0.01%
2020/07/15	0	0.00	1	43.10	42.80	-1	13,046	-0.01%
2020/07/14	1	42.70	0	0.00	42.70	1	13,170	0.01%
2020/07/10	1	42.60	0	0.00	42.40	1	13,490	0.01%
2020/07/09	1	42.80	1	43.80	42.80	0	13,702	0.00%
2020/07/08	0	0.00	8	43.14	43.10	-8	13,617	-0.06%
2020/07/07	1	43.30	2	43.35	43.30	-1	13,722	-0.01%
2020/07/03	0	0.00	1	42.40	42.80	-1	13,867	-0.01%
2020/07/02	3	42.10	0	0.00	42.10	3	14,007	0.02%
2020/07/01	4	42.14	0	0.00	42.30	4	14,311	0.03%
2020/06/24	0	0.00	2	44.10	44.15	-2	14,247	-0.01%
2020/06/22	2	43.50	0	0.00	43.60	2	14,552	0.01%
2020/06/17	0	0.00	3	44.30	44.30	-3	15,019	-0.02%
2020/06/15	0	0.00	1	43.50	43.10	-1	16,095	-0.01%
2020/06/10	0	0.00	1	44.20	44.60	-1	17,044	-0.01%
2020/06/09	1	44.00	0	0.00	44.00	1	17,833	0.01%
2020/06/04	0	0.00	2	43.65	43.55	-2	18,566	-0.01%
2020/06/03	0	0.00	50	43.30	43.55	-50	18,973	-0.26%
2020/06/02	0	0.00	41	43.00	42.95	-41	18,957	-0.22%
2020/06/01	1	42.75	0	0.00	42.50	1	18,967	0.01%
2020/05/29	0	0.00	1	41.85	42.40	-1	18,961	-0.01%
2020/05/28	1	42.40	0	0.00	42.05	1	18,742	0.01%
2020/05/22	3	41.65	1	41.95	41.70	2	18,881	0.01%
2020/05/21	0	0.00	5	42.75	42.70	-5	18,910	-0.03%
2020/05/20	0	0.00	25	42.23	42.25	-25	18,801	-0.13%
2020/05/19	2	41.68	4	41.86	42.00	-2	18,690	-0.01%
2020/05/15	10	41.10	14	41.19	41.15	-4	18,430	-0.02%
2020/05/14	78	40.60	0	0.00	40.55	78	18,263	0.43%
2020/05/13	6	40.94	0	0.00	40.95	6	18,156	0.03%
2020/05/12	3	40.87	0	0.00	41.20	3	18,167	0.02%
2020/05/11	0	0.00	15	41.32	41.20	-15	18,225	-0.08%
2020/05/08	0	0.00	1	40.80	40.65	-1	18,241	-0.01%
2020/05/06	0	0.00	10	40.35	40.55	-10	18,315	-0.05%
2020/05/05	6	40.78	6	40.95	40.65	0	18,380	0.00%
2020/05/04	16	40.72	0	0.00	40.75	16	18,411	0.09%
2020/04/30	4	42.40	7	41.89	42.30	-3	18,225	-0.02%
2020/04/29	2	41.25	5	41.21	41.05	-3	18,188	-0.02%
2020/04/28	6	40.17	0	0.00	40.30	6	18,182	0.03%
2020/04/27	1	39.95	1	39.75	40.10	0	18,723	0.00%
2020/04/24	0	0.00	5	39.45	39.20	-5	18,683	-0.03%
2020/04/23	4	39.75	0	0.00	39.60	4	18,723	0.02%
2020/04/22	0	0.00	5	38.60	39.45	-5	18,721	-0.03%
2020/04/21	5	39.27	2	39.08	39.00	3	18,670	0.02%
2020/04/20	5	40.19	0	0.00	40.10	5	18,566	0.03%
2020/04/17	2	40.70	8	41.01	40.60	-6	18,610	-0.03%
2020/04/16	4	40.24	0	0.00	40.20	4	18,482	0.02%
2020/04/15	8	40.78	2	40.83	41.05	6	18,295	0.03%
2020/04/14	2	39.90	9	40.43	40.65	-7	18,190	-0.04%
2020/04/13	11	39.57	3	39.62	39.50	8	18,003	0.04%
2020/04/10	0	0.00	6	38.95	39.20	-6	17,881	-0.03%
2020/04/09	5	38.08	0	0.00	38.20	5	17,767	0.03%
2020/04/08	0	0.00	8	37.85	37.95	-8	17,642	-0.05%
2020/04/07	11	37.22	1	37.50	37.25	10	17,403	0.06%
2020/04/06	2	37.08	0	0.00	37.30	2	17,181	0.01%
2020/04/01	1	37.50	0	0.00	37.40	1	16,908	0.01%
2020/03/31	52	37.51	0	0.00	37.55	52	16,767	0.31%
2020/03/27	3	38.10	2	38.28	38.30	1	16,359	0.01%
2020/03/26	1	37.20	0	0.00	37.30	1	16,114	0.01%
2020/03/25	1	36.90	1	37.20	37.10	0	16,112	0.00%
2020/03/24	1	36.90	0	0.00	36.25	1	15,922	0.01%
2020/03/20	6	36.13	1	36.00	37.50	5	15,842	0.03%
2020/03/19	73	35.36	4	35.41	34.85	69	15,428	0.45%
2020/03/18	5	36.93	0	0.00	36.85	5	15,332	0.03%
2020/03/17	2	37.70	0	0.00	37.35	2	15,127	0.01%
2020/03/16	11	38.41	0	0.00	38.05	11	14,810	0.07%
2020/03/13	18	38.39	4	38.20	39.65	14	14,425	0.10%
2020/03/12	5	40.57	0	0.00	40.50	5	13,472	0.04%
2020/03/11	1	42.50	0	0.00	42.15	1	13,056	0.01%
2020/03/10	1	42.60	0	0.00	42.35	1	13,022	0.01%
2020/03/09	10	42.49	1	42.40	42.35	9	12,848	0.07%
2020/03/06	4	44.45	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	2	45.00	45.15	-2	12,347	-0.02%
2020/03/03	1	44.20	0	0.00	44.15	1	12,548	0.01%
2020/02/27	2	44.43	0	0.00	44.45	2	13,147	0.02%
2020/02/26	2	44.40	1	44.70	44.70	1	13,411	0.01%
2020/02/24	3	45.00	0	0.00	45.00	3	13,338	0.02%
2020/02/21	1	45.70	0	0.00	45.70	1	13,244	0.01%
2020/02/20	0	0.00	2	45.93	46.10	-2	13,321	-0.02%
2020/02/19	2	46.20	3	46.35	46.35	-1	13,295	-0.01%
2020/02/18	0	0.00	100	46.00	46.00	-100	13,310	-0.75%
2020/02/17	1	45.90	0	0.00	45.95	1	13,316	0.01%
2020/02/12	0	0.00	12	46.42	46.35	-12	13,455	-0.09%
2020/02/11	10	45.90	0	0.00	46.00	10	13,347	0.07%
2020/02/07	2	45.30	0	0.00	45.40	2	14,026	0.01%
2020/02/04	1	44.60	22	44.86	45.05	-21	13,912	-0.15%
2020/02/03	2	44.25	0	0.00	44.15	2	13,979	0.01%
2020/01/31	1	45.25	5	45.65	45.05	-4	13,806	-0.03%
2020/01/30	4	45.54	0	0.00	45.00	4	13,719	0.03%
2020/01/20	0	0.00	2	47.10	47.10	-2	13,126	-0.02%
2020/01/17	0	0.00	2	46.95	47.15	-2	13,064	-0.02%
2020/01/14	12	47.03	0	0.00	47.00	12	12,838	0.09%
2020/01/13	10	46.60	2	46.90	46.80	8	12,734	0.06%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	1	46.00	0	0.00	46.00	1	12,608	0.01%
2020/01/08	2	45.88	0	0.00	45.80	2	12,623	0.02%
2020/01/06	1	46.40	0	0.00	46.40	1	12,563	0.01%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	2	46.40	0	0.00	46.40	2	12,504	0.02%
2019/12/26	3	46.40	0	0.00	46.50	3	12,435	0.02%
2019/12/25	0	0.00	1	46.40	46.45	-1	12,509	-0.01%
2019/12/23	2	46.45	0	0.00	46.65	2	12,613	0.02%
2019/12/20	0	0.00	1	46.75	46.75	-1	12,650	-0.01%
2019/12/16	1	46.55	0	0.00	46.60	1	12,268	0.01%
2019/12/13	0	0.00	16	46.99	47.15	-16	12,136	-0.13%
2019/12/12	0	0.00	2	46.10	46.05	-2	11,685	-0.02%
2019/12/10	0	0.00	7	45.46	45.55	-7	11,447	-0.06%
2019/12/05	0	0.00	1	45.40	45.50	-1	11,663	-0.01%
2019/12/04	3	44.85	3	45.10	44.80	0	11,452	0.00%
2019/11/29	3	44.93	0	0.00	44.80	3	11,431	0.03%
2019/11/27	0	0.00	1	45.95	45.85	-1	11,107	-0.01%
2019/11/26	0	0.00	2	46.35	46.00	-2	10,945	-0.02%
2019/11/25	0	0.00	63	46.09	46.10	-63	10,286	-0.61%
2019/11/21	0	0.00	8	45.05	45.05	-8	10,041	-0.08%
2019/11/19	2	45.40	0	0.00	45.55	2	9,880	0.02%
2019/11/18	0	0.00	1	45.30	45.60	-1	9,831	-0.01%
2019/11/15	0	0.00	15	45.07	45.30	-15	9,898	-0.15%
2019/11/13	1	45.30	0	0.00	45.30	1	10,209	0.01%
2019/11/11	60	45.20	0	0.00	45.20	60	10,222	0.59%
2019/11/08	5	45.46	0	0.00	45.60	5	10,236	0.05%
2019/11/06	1	45.45	4	45.31	45.85	-3	9,873	-0.03%
2019/11/04	1	44.65	0	0.00	44.95	1	9,414	0.01%
2019/10/31	4	44.86	0	0.00	44.55	4	9,553	0.04%
2019/10/24	0	0.00	2	45.43	45.55	-2	9,527	-0.02%
2019/10/22	2	45.40	1	45.30	45.50	1	9,502	0.01%
2019/10/21	0	0.00	1	45.35	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	2	45.25	45.25	-2	9,561	-0.02%
2019/10/14	0	0.00	1	44.50	44.80	-1	9,512	-0.01%
2019/10/08	2	44.45	1	44.65	44.30	1	9,457	0.01%
2019/10/04	2	43.95	0	0.00	44.00	2	9,453	0.02%
2019/10/03	1	44.05	0	0.00	44.10	1	9,476	0.01%
2019/09/26	1	44.50	0	0.00	44.60	1	10,060	0.01%
2019/09/24	1	44.85	4	44.83	45.00	-3	10,405	-0.03%
2019/09/23	0	0.00	4	44.75	44.85	-4	10,504	-0.04%
2019/09/19	5	45.45	0	0.00	45.20	5	10,757	0.05%
2019/09/16	0	0.00	7	45.23	45.30	-7	10,762	-0.07%
2019/09/12	0	0.00	7	45.25	45.00	-7	10,726	-0.07%
2019/09/10	0	0.00	20	45.00	44.90	-20	10,813	-0.18%
2019/09/05	0	0.00	2	43.95	43.95	-2	10,660	-0.02%
2019/09/04	0	0.00	8	43.55	43.45	-8	10,519	-0.08%
2019/09/02	1	43.30	0	0.00	43.50	1	10,671	0.01%
2019/08/29	0	0.00	3	43.20	43.15	-3	10,797	-0.03%
2019/08/28	1	43.50	1	43.50	43.70	0	10,818	0.00%
2019/08/27	0	0.00	3	43.50	43.50	-3	10,851	-0.03%
2019/08/22	5	43.15	0	0.00	43.10	5	10,813	0.05%
2019/08/21	5	43.05	1	43.20	42.90	4	11,145	0.04%
2019/08/20	11	43.00	45	43.00	42.90	-34	11,111	-0.31%
2019/08/19	2	43.28	2	43.33	43.35	0	11,128	0.00%
2019/08/16	0	0.00	106	42.31	43.15	-106	11,048	-0.96%	大賣/鉅額交易
2019/08/15	1	41.90	1	42.15	41.90	0	10,942	0.00%
2019/08/14	6	42.24	0	0.00	42.05	6	11,055	0.05%
2019/08/13	0	0.00	5	42.48	42.30	-5	11,116	-0.04%
2019/08/12	5	42.06	0	0.00	41.90	5	11,259	0.04%
2019/08/07	1	41.70	0	0.00	41.65	1	11,618	0.01%
2019/08/06	42	41.88	4	41.39	41.70	38	11,901	0.32%
2019/08/05	0	0.00	7	41.96	42.00	-7	11,942	-0.06%
2019/08/02	23	42.39	0	0.00	42.35	23	11,942	0.19%
2019/08/01	41	42.90	0	0.00	42.90	41	12,024	0.34%
2019/07/31	1	43.15	2	43.30	43.20	-1	12,042	-0.01%
2019/07/29	1	43.50	0	0.00	43.55	1	12,158	0.01%
2019/07/26	2	43.55	0	0.00	43.50	2	12,256	0.02%
2019/07/24	17	43.55	0	0.00	43.45	17	12,543	0.14%
2019/07/23	3	43.63	0	0.00	43.55	3	12,576	0.02%
2019/07/22	5	43.71	0	0.00	43.60	5	12,563	0.04%
2019/07/19	2	43.50	1	43.80	43.50	1	12,593	0.01%
2019/07/16	1	43.90	0	0.00	44.00	1	12,466	0.01%
2019/07/12	1	44.05	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.10	0	0.00	44.20	1	12,840	0.01%
2019/07/10	2	44.18	1	44.40	44.30	1	13,018	0.01%
2019/07/09	2	44.00	2	44.20	44.05	0	13,055	0.00%
2019/07/08	0	0.00	0.1	44.25	44.20	-0.1	13,061	0.00%
2019/07/05	3	44.30	0	0.00	44.30	3	13,178	0.02%
2019/07/04	4	44.30	2	44.55	44.35	2	13,236	0.02%
2019/07/03	1	46.00	5	46.05	46.10	-4	13,177	-0.03%
2019/07/02	1	46.25	1	46.10	46.25	0	13,031	0.00%
2019/06/28	0	0.00	1	46.05	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	2	45.88	45.80	-2	12,572	-0.02%
2019/06/26	0	0.00	9	45.31	45.40	-9	12,505	-0.07%
2019/06/24	1	44.45	3	44.78	44.90	-2	12,607	-0.02%
2019/06/20	3	44.75	2	44.68	44.65	1	12,612	0.01%
2019/06/19	1.8	44.60	2	44.70	44.80	-0.2	12,755	0.00%
2019/06/18	1	44.50	2	44.28	44.50	-1	12,656	-0.01%
2019/06/17	0	0.00	4	44.11	44.10	-4	12,868	-0.03%
2019/06/14	0	43.70	22	43.70	43.55	-22	13,091	-0.17%
2019/06/13	6	43.46	0	0.00	43.65	6	13,170	0.05%
2019/06/11	2	44.10	4	44.25	44.45	-2	13,372	-0.01%
2019/06/10	0	0.00	5	44.01	44.15	-5	13,370	-0.04%
2019/06/06	20	42.98	4	42.99	43.15	16	13,441	0.12%
2019/06/05	5	43.23	0	0.00	43.10	5	13,478	0.04%
2019/06/03	1	43.00	3	43.43	43.65	-2	13,451	-0.01%
2019/05/31	2	43.25	1	43.30	43.25	1	13,432	0.01%
2019/05/28	2	42.08	2	42.48	42.30	0	13,740	0.00%
2019/05/27	4	42.08	0	0.00	42.30	4	13,665	0.03%
2019/05/24	8	42.15	0	0.00	42.00	8	13,806	0.06%
2019/05/22	6	42.51	0	0.00	42.50	6	13,835	0.04%
2019/05/21	1	41.95	4	42.79	43.05	-3	13,864	-0.02%
2019/05/20	4	42.00	1	42.00	41.90	3	13,733	0.02%
2019/05/17	59	42.15	0	0.00	41.90	59	13,636	0.43%
2019/05/16	27	42.44	0	0.00	42.00	27	13,498	0.20%
2019/05/15	1	43.35	0	0.00	43.25	1	13,362	0.01%
2019/05/14	3	43.08	56	43.20	43.15	-53	13,373	-0.40%
2019/05/13	2	44.30	0	0.00	43.80	2	13,270	0.02%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	1	44.60	0	0.00	44.60	1	13,436	0.01%
2019/05/08	4	45.09	0	0.00	45.05	4	13,438	0.03%
2019/05/07	2	45.48	0	0.00	45.40	2	13,491	0.01%
2019/05/06	4	45.59	1	45.75	45.60	3	13,686	0.02%
2019/05/03	4	46.13	0	0.00	46.15	4	13,628	0.03%
2019/05/02	0	0.00	8	46.23	46.40	-8	13,506	-0.06%
2019/04/30	0	0.00	4	45.78	45.60	-4	13,422	-0.03%
2019/04/29	1	45.60	2	45.55	45.70	-1	13,422	-0.01%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/22	1	45.20	0	0.00	45.25	1	14,494	0.01%
2019/04/18	4	44.79	2	44.83	45.00	2	14,768	0.01%
2019/04/17	3	45.23	3	45.20	45.20	0	14,610	0.00%
2019/04/16	1	45.10	2	45.20	45.30	-1	14,477	-0.01%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/12	0	0.00	1	45.65	45.70	-1	14,335	-0.01%
2019/04/11	0	0.00	3	45.95	45.55	-3	14,325	-0.02%
2019/04/10	1	45.35	0	0.00	45.50	1	14,249	0.01%
2019/04/09	46	45.70	1	45.75	45.75	45	14,189	0.32%
2019/04/08	7	45.44	0	0.00	45.35	7	14,074	0.05%
2019/04/01	0	0.00	23	45.91	45.60	-23	13,728	-0.17%
2019/03/29	1	45.00	2	45.85	46.00	-1	13,562	-0.01%
2019/03/28	1	45.00	4	44.88	45.10	-3	13,404	-0.02%
2019/03/27	16	45.00	0	0.00	44.95	16	13,331	0.12%
2019/03/26	10	45.52	0	0.00	45.50	10	13,224	0.08%
2019/03/25	2	45.65	1	45.70	45.55	1	13,349	0.01%
2019/03/22	4	46.83	13	46.74	46.40	-9	13,166	-0.07%
2019/03/21	1	46.85	0	0.00	46.90	1	13,054	0.01%
2019/03/20	1	46.80	56	47.20	47.15	-55	13,050	-0.42%
2019/03/19	0	0.00	12	46.83	46.95	-12	12,850	-0.09%
2019/03/18	20	45.78	11	45.80	46.00	9	12,664	0.07%
2019/03/15	0.1	45.30	6	45.25	45.25	-5.9	12,582	-0.05%
2019/03/14	50	45.35	0	0.00	45.25	50	12,452	0.40%
2019/03/13	0	0.00	2	45.13	45.25	-2	12,434	-0.02%
2019/03/12	1	45.15	1	45.10	45.00	0	12,423	0.00%
2019/03/11	1	44.60	0	0.00	44.50	1	12,436	0.01%
2019/03/08	8	44.73	0	0.00	44.70	8	12,490	0.06%
2019/03/06	2	45.23	0	0.00	45.15	2	12,732	0.02%
2019/03/05	4	45.15	0	0.00	45.10	4	12,846	0.03%
2019/03/04	2	45.05	0	0.00	45.15	2	12,921	0.02%
2019/02/26	8	45.49	5	45.51	45.45	3	12,558	0.02%
2019/02/25	103	45.10	2	45.25	45.30	101	12,239	0.83%	大買/鉅額交易
2019/02/22	3	44.97	0	0.00	45.00	3	12,147	0.02%
2019/02/21	2	45.05	3	44.98	45.10	-1	12,083	-0.01%
2019/02/20	0	0.00	1	45.00	45.05	-1	12,003	-0.01%
2019/02/19	4	44.85	0	0.00	44.85	4	11,846	0.03%
2019/02/18	2	44.70	0	0.00	44.75	2	11,801	0.02%
2019/02/15	12	44.53	0	0.00	44.40	12	11,767	0.10%
2019/02/14	1	44.70	0	0.00	44.50	1	11,660	0.01%
2019/02/13	1	44.60	2	44.60	44.60	-1	11,458	-0.01%
2019/02/12	3	44.30	0	0.00	44.30	3	11,447	0.03%
2019/02/11	4	44.39	0	0.00	44.15	4	11,317	0.04%
2019/01/30	1	44.65	0	0.00	44.55	1	11,181	0.01%
2019/01/29	0	0.00	2	44.68	44.75	-2	11,121	-0.02%
2019/01/28	1	44.35	2	44.45	44.60	-1	10,954	-0.01%
2019/01/25	4	44.00	0	0.00	44.00	4	10,827	0.04%
2019/01/23	2	44.25	4	44.28	44.30	-2	10,634	-0.02%
2019/01/22	4	44.28	0	0.00	44.25	4	10,710	0.04%
2019/01/18	0	0.00	1	43.95	44.15	-1	10,904	-0.01%
2019/01/17	3	43.95	0	0.00	44.05	3	11,002	0.03%
2019/01/14	7	45.28	0	0.00	45.00	7	10,342	0.07%
2019/01/11	22	46.21	0	0.00	45.95	22	10,140	0.22%
2019/01/10	4	46.69	0	0.00	46.90	4	9,958	0.04%
2019/01/09	0	0.00	4	46.83	47.05	-4	10,011	-0.04%
2019/01/08	1	45.95	1	46.30	45.70	0	9,975	0.00%
2019/01/07	3	45.95	0	0.00	45.95	3	10,273	0.03%
2019/01/04	2	45.30	1	45.55	45.30	1	10,445	0.01%
2019/01/03	1	46.05	4	45.91	45.80	-3	10,903	-0.03%
2019/01/02	4	46.50	0	0.00	46.10	4	11,063	0.04%
2018/12/28	1	46.55	0	0.00	47.05	1	11,114	0.01%
2018/12/25	2	46.18	2	46.40	46.50	0	11,742	0.00%
2018/12/24	1	46.55	1	46.85	46.85	0	11,927	0.00%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	1	46.95	0	0.00	47.05	1	12,555	0.01%
2018/12/19	0	0.00	4	47.08	47.30	-4	12,580	-0.03%
2018/12/18	8	47.11	2	47.05	47.05	6	12,666	0.05%
2018/12/17	1	47.70	0	0.00	47.75	1	12,959	0.01%
2018/12/12	2	47.50	2	47.60	47.55	0	13,095	0.00%
2018/12/11	4	47.31	0	0.00	47.25	4	13,061	0.03%
2018/12/10	1	47.45	0	0.00	47.50	1	12,977	0.01%
2018/12/07	3	48.00	0	0.00	48.00	3	12,947	0.02%
2018/12/06	2	48.00	1	48.40	48.00	1	12,897	0.01%
2018/12/05	5	48.32	0	0.00	48.35	5	12,874	0.04%
2018/12/04	5	48.59	0	0.00	48.75	5	12,872	0.04%
2018/11/29	3	48.70	0	0.00	48.60	3	12,537	0.02%
2018/11/28	5	49.01	0	0.00	48.85	5	12,400	0.04%
2018/11/26	2	49.95	0	0.00	49.90	2	12,278	0.02%
2018/11/21	0	0.00	1	50.70	50.70	-1	12,268	-0.01%
2018/11/20	1	50.50	1	50.80	50.50	0	12,327	0.00%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	16	50.90	51.20	-16	12,470	-0.13%
2018/11/09	0	0.00	1	50.50	51.10	-1	12,793	-0.01%
2018/11/06	0	0.00	1	49.80	49.80	-1	12,719	-0.01%
2018/11/05	0	0.00	1	48.90	49.20	-1	12,683	-0.01%
2018/11/02	1	48.20	0	0.00	48.90	1	12,682	0.01%
2018/11/01	3	48.30	0	0.00	48.30	3	12,704	0.02%
2018/10/26	1	46.65	1	46.90	47.10	0	12,485	0.00%
2018/10/23	1	49.60	0	0.00	49.55	1	12,184	0.01%
2018/10/22	1	50.00	0	0.00	50.00	1	12,160	0.01%
2018/10/17	0	0.00	2	49.90	49.75	-2	12,384	-0.02%
2018/10/16	1	49.70	0	0.00	49.70	1	12,337	0.01%
2018/10/15	1	49.95	0	0.00	49.95	1	12,269	0.01%
2018/10/12	15	49.20	18	50.04	50.10	-3	12,013	-0.02%
2018/10/11	2	49.93	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%
2018/10/01	0	0.00	15	52.50	52.50	-15	10,512	-0.14%
2018/09/28	1	51.90	0	0.00	51.80	1	10,484	0.01%
2018/09/25	0	0.00	1	51.40	51.10	-1	10,326	-0.01%
2018/09/21	0	0.00	2	50.80	51.10	-2	10,288	-0.02%
2018/09/20	1	50.40	0	0.00	50.40	1	9,862	0.01%
2018/09/18	1	50.00	1	50.10	50.00	0	9,957	0.00%
2018/09/14	1	50.10	0	0.00	50.10	1	10,481	0.01%
2018/09/12	0	0.00	1	49.80	49.70	-1	10,843	-0.01%
2018/09/10	2	49.60	0	0.00	49.40	2	11,238	0.02%
2018/09/07	1	49.85	0	0.00	49.50	1	11,443	0.01%
2018/09/04	1	50.80	0	0.00	50.90	1	11,548	0.01%
2018/09/03	1	50.40	0	0.00	50.60	1	11,551	0.01%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/27	0	0.00	5	50.62	50.70	-5	11,774	-0.04%
2018/08/24	10	49.73	0	0.00	49.85	10	11,640	0.09%
2018/08/22	1	50.00	0	0.00	50.10	1	12,211	0.01%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	1	49.70	0	0.00	49.90	1	12,047	0.01%
2018/08/17	12	49.76	0	0.00	49.90	12	12,024	0.10%
2018/08/16	1	49.80	0	0.00	49.70	1	11,979	0.01%
2018/08/13	2	50.00	0	0.00	50.10	2	12,264	0.02%
2018/08/10	1	50.80	1	50.80	50.90	0	12,319	0.00%
2018/08/08	0	0.00	1	50.90	50.70	-1	12,640	-0.01%
2018/08/06	2	50.55	0	0.00	50.40	2	12,831	0.02%
2018/08/01	0	0.00	2	50.95	51.00	-2	13,112	-0.02%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/30	1	50.20	0	0.00	50.40	1	12,966	0.01%
2018/07/27	3	50.07	1	50.10	50.20	2	13,116	0.02%
2018/07/26	4	50.13	0	0.00	50.30	4	13,168	0.03%
2018/07/24	3	50.37	0	0.00	50.30	3	13,149	0.02%
2018/07/20	1	50.60	0	0.00	51.00	1	13,127	0.01%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/17	0	0.00	1	50.90	50.80	-1	13,139	-0.01%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/11	1	50.20	0	0.00	50.30	1	13,360	0.01%
2018/07/09	1	49.95	2	50.00	50.10	-1	13,363	-0.01%
2018/07/06	2	49.20	0	0.00	49.45	2	13,375	0.01%
2018/07/05	1	49.40	0	0.00	49.80	1	13,409	0.01%
2018/07/04	4	49.90	0	0.00	50.00	4	13,615	0.03%
2018/06/27	2	50.50	0	0.00	50.50	2	13,279	0.02%
2018/06/25	1	53.20	0	0.00	53.20	1	12,832	0.01%
2018/06/20	0	0.00	3	53.70	53.70	-3	12,714	-0.02%
2018/06/01	1	51.80	0	0.00	51.80	1	12,348	0.01%
2018/05/31	0	0.00	1	51.80	52.10	-1	12,376	-0.01%
2018/05/30	1	51.30	0	0.00	51.20	1	12,242	0.01%
2018/05/18	0	0.00	2	52.90	52.90	-2	12,560	-0.02%
2018/05/17	0	0.00	1	52.60	52.50	-1	12,527	-0.01%
2018/05/11	0	0.00	1	51.40	51.80	-1	12,840	-0.01%
2018/05/09	0	0.00	1	50.70	50.70	-1	12,756	-0.01%
2018/05/08	1	50.10	1	50.50	50.70	0	12,895	0.00%
2018/05/07	0	0.00	1	50.50	50.30	-1	12,889	-0.01%
2018/05/04	2	50.20	0	0.00	50.10	2	12,970	0.02%
2018/05/02	0	0.00	3	51.20	51.30	-3	13,013	-0.02%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/23	2	50.20	0	0.00	50.20	2	13,527	0.01%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	2	50.18	0	0.00	50.00	2	14,012	0.01%
2018/04/17	2	50.00	0	0.00	49.95	2	14,128	0.01%
2018/04/16	1	50.60	0	0.00	50.60	1	14,244	0.01%
2018/04/11	0	0.00	1	51.40	51.00	-1	14,669	-0.01%
2018/04/10	1	50.10	4	50.78	51.00	-3	14,659	-0.02%
2018/04/03	1	49.85	0	0.00	49.90	1	14,590	0.01%
2018/03/30	0	0.00	1	50.40	50.10	-1	14,685	-0.01%
2018/03/28	3	50.23	0	0.00	50.30	3	14,603	0.02%
2018/03/27	1	50.40	1	50.80	50.70	0	14,619	0.00%
2018/03/23	5	50.44	0	0.00	50.30	5	14,657	0.03%
2018/03/22	0	0.00	1	52.00	51.80	-1	14,418	-0.01%
2018/03/20	1	51.40	0	0.00	51.70	1	14,382	0.01%
2018/03/16	1	50.90	1	51.30	51.70	0	14,383	0.00%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	0	0.00	1	51.60	51.60	-1	14,138	-0.01%
2018/03/13	1	51.80	0	0.00	51.60	1	14,188	0.01%
2018/03/12	0	0.00	9	51.80	51.80	-9	14,194	-0.06%
2018/03/09	1	50.40	0	0.00	50.50	1	14,081	0.01%
2018/03/07	0	0.00	6	50.62	50.30	-6	14,758	-0.04%
2018/03/05	4	50.75	0	0.00	50.10	4	15,600	0.03%
2018/03/02	4	51.05	3	51.30	50.80	1	15,494	0.01%
2018/02/21	0	0.00	1	51.60	51.90	-1	16,922	-0.01%
2018/02/12	2	50.90	3	51.17	51.00	-1	16,782	-0.01%
2018/02/09	6	50.08	2	49.40	50.20	4	16,786	0.02%
2018/02/08	2	50.60	6	50.97	50.60	-4	16,607	-0.02%
2018/02/07	7	50.27	1	50.40	50.20	6	16,574	0.04%
2018/02/06	7	49.72	1	49.20	49.20	6	16,301	0.04%
2018/02/05	1	52.20	0	0.00	52.10	1	15,858	0.01%
2018/01/26	0	0.00	2	53.30	53.20	-2	15,407	-0.01%
2018/01/24	1	52.70	0	0.00	52.80	1	15,373	0.01%
2018/01/19	0	0.00	0.5	53.70	53.90	-0.5	15,384	0.00%
2018/01/17	0	0.00	1	54.10	54.20	-1	15,074	-0.01%
2018/01/16	0	0.00	2	54.50	54.80	-2	14,907	-0.01%
2018/01/12	0	0.00	3	53.20	53.20	-3	14,299	-0.02%
2018/01/08	0	0.00	3	52.47	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	5	51.96	52.20	-5	13,900	-0.04%
2018/01/03	4	51.30	101	51.60	51.50	-97	13,865	-0.70%	大賣/
2018/01/02	1	50.70	0	0.00	51.00	1	13,535	0.01%