富邦金 (2881)-統一-桃園券商分點個股進出

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
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/05/13	0	0.00	29	71.38	71.50	-29	15,535	-0.19%
2024/05/10	32.5	71.42	11.1	71.21	71.80	21.4	15,359	0.14%
2024/05/09	0.1	70.10	8	70.46	69.90	-7.9	14,925	-0.05%
2024/05/07	0	0.00	3	69.80	69.90	-3	14,815	-0.02%
2024/05/06	9	69.77	14	69.85	70.00	-5	14,722	-0.03%
2024/05/03	0.6	69.40	2	69.45	69.00	-1.4	14,643	-0.01%
2024/05/02	5.1	69.30	0	0.00	69.00	5.1	14,623	0.03%
2024/04/29	16	68.24	130.6	68.51	69.40	-114.6	14,502	-0.79%	大賣/鉅額交易
2024/04/26	3	67.70	31	68.00	67.60	-28	14,280	-0.20%
2024/04/25	22	66.39	3	66.20	66.40	19	14,183	0.13%
2024/04/24	10	66.80	7.8	67.07	66.80	2.2	14,297	0.02%
2024/04/23	5	66.30	5	66.30	66.30	0	14,674	0.00%
2024/04/22	3	66.10	4	66.08	66.20	-1	14,818	-0.01%
2024/04/19	5.1	65.14	3	64.90	65.00	2.1	14,682	0.01%
2024/04/18	10	66.30	0	0.00	66.30	10	14,312	0.07%
2024/04/17	114	65.63	0	0.00	66.00	114	14,158	0.81%	大買/鉅額交易
2024/04/16	24.2	66.04	20	65.90	65.70	4.2	14,009	0.03%
2024/04/12	6	67.90	0	0.00	67.80	6	13,827	0.04%
2024/04/11	15.5	68.31	0	0.00	68.40	15.5	13,737	0.11%
2024/04/10	0	0.00	2	69.60	69.20	-2	13,540	-0.01%
2024/04/09	0	0.00	4.4	69.59	70.00	-4.4	13,590	-0.03%
2024/04/08	2	68.35	1.2	68.21	68.70	0.8	13,482	0.01%
2024/04/03	5.5	68.91	0	0.00	68.60	5.5	13,479	0.04%
2024/04/02	1	69.40	0	0.00	69.50	1	13,362	0.01%
2024/04/01	4.1	69.45	0.1	69.80	69.50	4	13,371	0.03%
2024/03/29	34	69.21	4	69.33	69.70	30	13,366	0.22%
2024/03/28	10	69.30	0	0.00	69.30	10	13,306	0.08%
2024/03/27	0.5	69.40	0	0.00	69.80	0.5	13,244	0.00%
2024/03/26	30	69.20	1	69.10	69.60	29	13,283	0.22%
2024/03/25	14.5	69.23	3	69.60	69.00	11.5	13,373	0.09%
2024/03/22	6	69.70	11.1	69.42	69.60	-5.1	13,255	-0.04%
2024/03/21	0	0.00	27.6	70.32	70.70	-27.6	13,122	-0.21%
2024/03/20	10	70.20	0	0.00	69.60	10	13,290	0.08%
2024/03/19	3	69.00	3	69.70	69.80	0	13,945	0.00%
2024/03/18	0.1	69.40	10	69.50	69.50	-9.9	13,834	-0.07%
2024/03/15	2	69.45	3	69.67	69.60	-1	13,747	-0.01%
2024/03/14	0	70.10	7.1	70.42	70.70	-7.1	13,274	-0.05%
2024/03/13	3	69.20	28.6	69.49	69.90	-25.6	13,016	-0.20%
2024/03/12	0.5	69.40	0	0.00	69.70	0.5	13,025	0.00%
2024/03/11	7	69.74	0	0.00	69.20	7	12,911	0.05%
2024/03/08	0	0.00	26	68.90	69.20	-26	12,838	-0.20%
2024/03/07	10	67.40	2.6	67.80	68.10	7.4	12,575	0.06%
2024/03/06	4.6	67.33	0	67.60	67.30	4.6	12,463	0.04%
2024/03/04	2	67.00	1	67.50	67.40	1	12,816	0.01%
2024/03/01	0.4	67.47	0	0.00	67.40	0.4	12,878	0.00%
2024/02/29	0	0.00	17	67.52	68.00	-17	12,846	-0.13%
2024/02/27	13	66.60	20	67.17	66.90	-7	12,588	-0.06%
2024/02/23	0	0.00	2.8	66.50	66.60	-2.8	12,538	-0.02%
2024/02/22	0	0.00	7	66.40	66.50	-7	12,925	-0.05%
2024/02/21	0	0.00	10	66.12	66.30	-10	13,007	-0.08%
2024/02/20	0	0.00	6	66.27	66.50	-6	13,092	-0.05%
2024/02/19	1	66.30	0.5	66.00	66.10	0.5	13,089	0.00%
2024/02/16	0.1	65.30	3	65.87	65.90	-3	13,316	-0.02%
2024/02/15	0	0.00	4.2	65.52	65.30	-4.2	13,218	-0.03%
2024/02/05	0	0.00	1	64.80	64.70	-1	12,987	-0.01%
2024/02/02	0.4	64.58	0	0.00	64.90	0.4	12,851	0.00%
2024/02/01	0.1	64.40	0	0.00	64.80	0.1	12,788	0.00%
2024/01/31	0.2	64.35	0	0.00	64.50	0.2	12,743	0.00%
2024/01/30	0.2	64.65	6.5	64.78	64.30	-6.3	12,664	-0.05%
2024/01/26	0.1	64.50	0	0.00	64.80	0.1	12,633	0.00%
2024/01/25	0.2	64.40	0	0.00	64.60	0.2	12,627	0.00%
2024/01/24	0	0.00	21	64.39	64.40	-21	12,680	-0.17%
2024/01/23	0.1	63.68	9	63.63	63.90	-8.9	12,652	-0.07%
2024/01/19	3	62.83	1	62.30	63.00	2	12,624	0.02%
2024/01/18	1	62.00	6	61.90	62.30	-5	12,575	-0.04%
2024/01/17	1.8	62.59	0	0.00	62.30	1.8	12,378	0.01%
2024/01/16	26.1	63.06	0	0.00	63.20	26.1	12,011	0.22%
2024/01/15	1	64.00	0	0.00	64.10	1	11,979	0.01%
2024/01/10	1	64.10	0	0.00	64.00	1	12,641	0.01%
2024/01/09	2.5	64.04	0.1	64.00	64.00	2.4	12,669	0.02%
2024/01/08	11.1	64.24	2	64.90	64.10	9.1	12,707	0.07%
2024/01/05	5	63.10	0	0.00	63.20	5	12,586	0.04%
2024/01/04	2	63.50	0	0.00	63.50	2	12,612	0.02%
2024/01/03	1.5	63.70	1.2	63.54	63.70	0.4	12,742	0.00%
2024/01/02	5.1	64.40	0	0.00	64.60	5.1	12,604	0.04%
2023/12/29	0.1	64.60	9	64.70	64.80	-9	12,693	-0.07%
2023/12/28	0	0.00	2	64.70	64.90	-2	12,834	-0.02%
2023/12/27	0	0.00	1	64.60	64.60	-1	12,812	-0.01%
2023/12/26	0.1	63.70	0	0.00	64.30	0.1	12,796	0.00%
2023/12/21	1	63.20	0	0.00	63.40	1	13,057	0.01%
2023/12/20	10	63.90	0	0.00	63.60	10	13,042	0.08%
2023/12/19	4.3	63.74	0	0.00	63.90	4.3	13,026	0.03%
2023/12/18	1.1	64.42	0	0.00	64.50	1.1	13,092	0.01%
2023/12/15	0	0.00	4	65.00	65.10	-4	13,080	-0.03%
2023/12/14	1.1	64.95	32.3	64.70	65.20	-31.2	12,662	-0.25%
2023/12/13	1.5	62.86	0	0.00	62.90	1.5	11,823	0.01%
2023/12/12	0.1	62.90	1.3	62.80	63.10	-1.2	11,987	-0.01%
2023/12/11	1.1	62.92	0	0.00	62.90	1.1	11,981	0.01%
2023/12/08	1.2	63.20	0	0.00	63.20	1.2	11,956	0.01%
2023/12/07	3	63.00	2	62.90	63.20	1	11,888	0.01%
2023/12/06	1	64.10	6	63.67	63.80	-5	11,678	-0.04%
2023/12/05	0	0.00	0.1	64.00	64.10	-0.1	11,639	0.00%
2023/12/04	0.1	63.80	14.6	64.31	64.40	-14.5	11,562	-0.13%
2023/12/01	0.1	64.00	0	0.00	63.80	0.1	11,614	0.00%
2023/11/30	0.1	64.00	1	64.40	64.40	-0.9	11,635	-0.01%
2023/11/29	5.1	63.90	0	0.00	63.70	5.1	11,359	0.04%
2023/11/28	10	63.80	0	0.00	63.90	10	11,377	0.09%
2023/11/27	21.2	63.69	3	63.40	63.50	18.2	11,505	0.16%
2023/11/24	1	63.80	30	63.80	63.90	-29	11,496	-0.25%
2023/11/22	1	64.70	5.8	64.62	64.60	-4.8	11,573	-0.04%
2023/11/21	0	0.00	38.5	64.28	64.90	-38.5	11,556	-0.33%
2023/11/20	1.1	63.29	2	63.35	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	3.2	63.22	63.20	-3.2	11,019	-0.03%
2023/11/16	0.1	62.70	10	62.82	62.90	-9.9	10,907	-0.09%
2023/11/15	0	0.00	6	62.20	62.70	-6	10,849	-0.06%
2023/11/14	0.7	61.70	5.7	61.61	61.70	-5.1	10,586	-0.05%
2023/11/13	1	61.60	5	61.50	61.70	-4	10,655	-0.04%
2023/11/09	1.1	61.49	0	0.00	61.70	1.1	11,043	0.01%
2023/11/08	20.5	61.21	0	0.00	61.70	20.5	11,345	0.18%
2023/11/07	0.5	61.20	2	61.45	61.50	-1.5	11,421	-0.01%
2023/11/01	0.1	60.10	3.3	60.02	60.00	-3.2	11,598	-0.03%
2023/10/30	8	59.80	0	0.00	59.80	8	11,953	0.07%
2023/10/27	0	0.00	3	60.27	60.30	-3	12,134	-0.02%
2023/10/26	0.1	59.80	1.2	60.15	59.60	-1.1	12,483	-0.01%
2023/10/25	1	60.10	1	60.30	60.00	0	12,502	0.00%
2023/10/24	2.1	59.61	0.4	60.00	59.90	1.7	12,831	0.01%
2023/10/23	1.5	60.09	0	0.00	59.90	1.5	12,972	0.01%
2023/10/20	8	59.80	2	60.50	60.70	6	12,837	0.05%
2023/10/18	8.1	61.09	1	61.20	61.40	7.1	12,692	0.06%
2023/10/17	2	61.10	3	61.10	61.30	-1	12,598	-0.01%
2023/10/16	0.1	60.95	0	0.00	61.00	0.1	13,008	0.00%
2023/10/13	3.1	60.81	1	60.90	60.90	2.1	13,435	0.02%
2023/10/12	0.5	61.50	0	0.00	61.70	0.5	13,830	0.00%
2023/10/11	0	0.00	6	61.35	61.60	-6	13,883	-0.04%
2023/10/06	5.2	60.70	0	0.00	60.70	5.2	13,848	0.04%
2023/10/05	6.4	60.09	0	0.00	60.50	6.4	14,091	0.05%
2023/10/04	2.7	59.79	0	0.00	59.70	2.7	14,204	0.02%
2023/10/03	1	60.60	1	60.50	60.50	0	14,058	0.00%
2023/10/02	3.6	60.73	0	0.00	60.80	3.6	14,187	0.03%
2023/09/27	0	0.00	1	60.10	60.60	-1	14,373	-0.01%
2023/09/26	0.2	61.00	0	0.00	60.60	0.2	14,355	0.00%
2023/09/25	0	0.00	20	61.20	61.30	-20	14,201	-0.14%
2023/09/22	4	61.15	5	61.10	61.00	-1	14,276	-0.01%
2023/09/21	2.2	61.27	0	0.00	61.40	2.2	14,252	0.02%
2023/09/20	0.1	62.37	0	0.00	62.10	0.1	14,145	0.00%
2023/09/19	1	62.70	1	62.70	62.60	0	14,108	0.00%
2023/09/18	0.2	62.64	0.2	62.60	62.80	0	14,238	0.00%
2023/09/15	7	62.77	0	0.00	62.50	7	14,283	0.05%
2023/09/14	0.4	62.70	6	62.95	62.90	-5.6	14,131	-0.04%
2023/09/13	5	62.38	0.1	62.40	62.40	4.9	14,265	0.03%
2023/09/12	5	62.10	2.4	62.10	62.10	2.7	14,457	0.02%
2023/09/11	8.3	61.72	0	0.00	61.90	8.3	14,442	0.06%
2023/09/08	3	61.67	0	0.00	61.80	3	14,636	0.02%
2023/09/07	2	61.40	0.3	61.60	61.20	1.7	14,888	0.01%
2023/09/06	12.2	61.42	6	61.60	61.40	6.2	14,932	0.04%
2023/09/05	3.6	61.89	0	0.00	61.80	3.6	14,867	0.02%
2023/09/04	11.3	62.15	2	62.20	62.20	9.3	15,154	0.06%
2023/09/01	0	0.00	1	65.00	64.80	-1	15,252	-0.01%
2023/08/31	0	64.10	0	0.00	63.60	0	15,202	0.00%
2023/08/30	0	0.00	5	64.30	64.50	-5	15,332	-0.03%
2023/08/29	0	0.00	4	64.25	64.40	-4	15,360	-0.03%
2023/08/28	4	64.08	2	63.95	64.10	2	15,470	0.01%
2023/08/25	0	0.00	1	63.50	62.80	-1	15,792	-0.01%
2023/08/24	6	63.30	5.4	63.29	63.30	0.6	15,792	0.00%
2023/08/23	6	63.05	0	0.00	62.80	6	15,914	0.04%
2023/08/22	1	62.70	2	62.70	62.80	-1	15,989	-0.01%
2023/08/21	3.1	62.90	13	63.11	63.10	-9.9	16,090	-0.06%
2023/08/18	26	62.45	7	62.11	62.40	19	16,100	0.12%
2023/08/17	1	61.60	10.2	62.26	62.50	-9.2	16,188	-0.06%
2023/08/16	4	62.58	10	62.50	62.50	-6	16,093	-0.04%
2023/08/14	6	64.12	3	64.90	63.90	3	16,421	0.02%
2023/08/11	0	0.00	1	65.60	65.40	-1	16,400	-0.01%
2023/08/10	0	0.00	10	65.40	65.40	-10	16,416	-0.06%
2023/08/09	0.1	65.00	0.3	65.30	65.30	-0.2	16,407	0.00%
2023/08/08	3	65.20	0.5	65.30	65.20	2.5	16,380	0.02%
2023/08/07	6.5	65.48	0	0.00	65.50	6.5	16,382	0.04%
2023/08/04	5	64.84	0	0.00	64.80	5	16,316	0.03%
2023/08/02	6.1	65.23	2	65.00	65.10	4.1	16,297	0.03%
2023/08/01	2	65.70	0	65.70	66.50	2	15,960	0.01%
2023/07/31	2.1	66.40	2	66.15	65.50	0.1	15,665	0.00%
2023/07/28	0	0.00	2.4	65.38	65.40	-2.4	15,362	-0.02%
2023/07/27	14	65.04	15	65.30	65.50	-1	15,296	-0.01%
2023/07/26	12	63.68	4	64.05	64.50	8	15,046	0.05%
2023/07/25	1	62.90	2	62.80	62.90	-1	15,020	-0.01%
2023/07/24	1	62.50	0	0.00	62.60	1	15,005	0.01%
2023/07/20	1.5	63.43	4	63.65	63.50	-2.5	14,889	-0.02%
2023/07/19	26	64.95	2.1	65.35	64.80	23.9	14,630	0.16%
2023/07/18	8.5	65.68	27	65.38	65.60	-18.5	14,191	-0.13%
2023/07/17	0.5	63.90	7.3	64.39	65.00	-6.8	13,720	-0.05%
2023/07/14	0	0.00	7	62.36	62.50	-7	13,211	-0.05%
2023/07/13	1.9	61.86	0	0.00	61.70	1.9	13,027	0.01%
2023/07/12	3.3	61.83	1	61.90	62.00	2.3	12,912	0.02%
2023/07/11	3	61.47	0	0.00	61.40	3	12,824	0.02%
2023/07/10	7.3	60.56	0	0.00	60.20	7.3	12,675	0.06%
2023/07/07	2.1	59.86	0	0.00	60.00	2.1	12,651	0.02%
2023/07/06	7.4	60.37	0	0.00	60.30	7.4	12,548	0.06%
2023/07/05	1.1	61.19	0	0.00	61.00	1.1	12,260	0.01%
2023/07/04	3	60.90	0	0.00	60.90	3	12,220	0.02%
2023/07/03	1	61.20	0	0.00	61.30	1	12,203	0.01%
2023/06/30	0	0.00	1	61.00	60.80	-1	12,278	-0.01%
2023/06/29	7	61.60	0.2	61.30	61.30	6.8	12,180	0.06%
2023/06/28	0	0.00	1.4	61.17	61.40	-1.4	12,081	-0.01%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	21.2	60.98	0	0.00	60.80	21.2	11,997	0.18%
2023/06/21	0	0.00	2	61.50	61.40	-2	11,924	-0.02%
2023/06/16	2.1	61.46	6	61.53	61.10	-3.9	12,007	-0.03%
2023/06/15	1	61.50	1	61.60	61.60	0	11,954	0.00%
2023/06/14	1	61.90	10	61.76	61.80	-9	12,219	-0.07%
2023/06/13	4	61.23	3.5	61.13	61.10	0.5	12,343	0.00%
2023/06/12	0	0.00	1	61.68	61.20	-1	12,213	-0.01%
2023/06/09	2.2	61.05	2	61.15	61.20	0.2	12,360	0.00%
2023/06/08	6.5	60.93	3	61.00	60.80	3.5	12,494	0.03%
2023/06/07	16.2	61.74	50	61.80	61.80	-33.8	12,352	-0.27%
2023/06/06	1.5	61.73	1.1	61.90	61.90	0.5	12,304	0.00%
2023/06/05	0.9	61.82	6	61.75	61.70	-5.1	12,299	-0.04%
2023/06/02	1	60.70	0	0.00	60.60	1	12,012	0.01%
2023/06/01	12.1	60.29	1	60.30	60.40	11.1	12,041	0.09%
2023/05/30	3	61.10	0	0.00	60.80	3	11,582	0.03%
2023/05/29	8	61.08	1	61.20	61.10	7	11,633	0.06%
2023/05/26	0	60.40	1.6	60.63	60.50	-1.5	11,608	-0.01%
2023/05/25	61.1	60.49	1	60.40	60.40	60.1	11,589	0.52%
2023/05/24	2.3	61.25	0	0.00	61.40	2.3	11,565	0.02%
2023/05/23	2	61.70	1	61.90	61.40	1	11,496	0.01%
2023/05/22	1	61.60	0	0.00	61.70	1	11,417	0.01%
2023/05/19	0	0.00	3	61.57	61.60	-3	11,470	-0.03%
2023/05/18	0	0.00	21.1	60.99	61.10	-21.1	11,160	-0.19%
2023/05/17	0	0.00	2.1	60.00	60.20	-2.1	10,900	-0.02%
2023/05/16	1.8	59.69	3	59.73	59.80	-1.2	10,761	-0.01%
2023/05/15	3	59.20	0	0.00	59.40	3	10,721	0.03%
2023/05/12	2	59.05	1	59.00	59.00	1	10,668	0.01%
2023/05/11	0.1	59.40	6	59.32	59.50	-5.9	10,614	-0.06%
2023/05/10	1.4	58.99	0	0.00	59.20	1.4	10,585	0.01%
2023/05/08	0.6	59.27	0	0.00	59.40	0.6	10,733	0.01%
2023/05/05	0.7	59.10	1	59.00	59.10	-0.3	10,707	0.00%
2023/05/03	2.1	58.51	0	0.00	58.60	2.1	11,141	0.02%
2023/04/28	1.6	58.92	4	59.08	59.00	-2.4	11,833	-0.02%
2023/04/27	0.1	57.60	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	2	57.65	0	0.00	57.80	2	11,935	0.02%
2023/04/25	1	58.20	1	57.70	57.50	0	11,854	0.00%
2023/04/21	0	0.00	5	58.22	57.90	-5	12,012	-0.04%
2023/04/20	1.1	57.91	0	0.00	57.90	1.1	12,097	0.01%
2023/04/19	2	58.40	2	58.75	58.20	0	12,308	0.00%
2023/04/18	0	0.00	10	58.39	58.60	-10	12,313	-0.08%
2023/04/17	1	58.30	0	0.00	58.50	1	12,462	0.01%
2023/04/14	0.2	58.00	9	58.48	58.60	-8.8	12,465	-0.07%
2023/04/13	1	57.30	71	57.44	57.40	-70	12,353	-0.57%
2023/04/12	1.1	57.10	0	0.00	57.30	1.1	12,300	0.01%
2023/04/11	5.3	56.81	0	0.00	57.10	5.3	12,297	0.04%
2023/04/10	0	0.00	2.5	57.10	57.10	-2.5	12,282	-0.02%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/03/31	0	0.00	2	56.70	56.50	-2	12,223	-0.02%
2023/03/29	0	0.00	6	56.83	56.90	-6	12,306	-0.05%
2023/03/28	1	56.70	0	0.00	56.50	1	12,543	0.01%
2023/03/24	0	0.00	5	56.20	56.30	-5	13,079	-0.04%
2023/03/23	11	55.99	4	56.43	56.50	7	13,077	0.05%
2023/03/22	9.2	55.78	16	56.16	56.20	-6.8	13,097	-0.05%
2023/03/21	2.7	55.32	5	55.60	55.30	-2.3	13,028	-0.02%
2023/03/20	0.2	55.14	5	55.00	55.00	-4.8	13,252	-0.04%
2023/03/17	2.2	55.75	23	55.80	55.50	-20.8	13,148	-0.16%
2023/03/16	31.2	55.39	16	55.35	55.10	15.2	13,023	0.12%
2023/03/15	54.4	56.88	0	0.00	56.50	54.4	12,799	0.42%
2023/03/14	16.5	56.80	8.2	56.72	56.70	8.3	12,817	0.06%
2023/03/13	2	57.60	0.5	57.96	57.70	1.5	12,695	0.01%
2023/03/10	4.6	58.40	2.3	58.71	58.30	2.2	12,600	0.02%
2023/03/09	0.1	59.90	2	59.60	59.40	-2	12,587	-0.02%
2023/03/08	7.1	59.60	0	0.00	60.00	7.1	13,017	0.05%
2023/03/07	1	59.80	0	0.00	59.80	1	13,258	0.01%
2023/03/06	1	59.90	1	60.00	60.00	0	13,412	0.00%
2023/03/02	1	59.10	3	59.47	59.40	-2	13,702	-0.01%
2023/03/01	2.2	59.03	0	0.00	59.00	2.2	13,838	0.02%
2023/02/24	0	0.00	0.1	60.00	60.00	-0.1	13,752	0.00%
2023/02/23	0	0.00	1.1	59.81	59.80	-1.1	13,705	-0.01%
2023/02/22	1	60.00	0	0.00	59.90	1	13,657	0.01%
2023/02/21	1	60.20	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	0.00	2	60.70	60.70	-2	13,746	-0.01%
2023/02/17	1	60.20	0	0.00	60.30	1	13,818	0.01%
2023/02/16	1	59.80	0.1	59.80	59.40	0.9	13,941	0.01%
2023/02/14	0	0.00	1	60.00	60.10	-1	14,414	-0.01%
2023/02/13	2	59.30	0	0.00	59.50	2	14,449	0.01%
2023/02/10	2	58.85	0	0.00	58.90	2	14,442	0.01%
2023/02/09	1.1	59.10	10	59.10	59.10	-8.9	14,470	-0.06%
2023/02/08	1.1	59.21	0	0.00	59.20	1.1	14,506	0.01%
2023/02/07	4	59.50	0	0.00	59.40	4	14,443	0.03%
2023/02/06	1.5	59.20	0	0.00	59.40	1.5	14,380	0.01%
2023/02/03	0.7	60.00	1	59.90	59.80	-0.3	14,258	0.00%
2023/02/02	0	0.00	3	60.47	60.50	-3	14,283	-0.02%
2023/02/01	5.6	59.73	2	59.90	60.00	3.6	14,100	0.03%
2023/01/31	2.2	60.35	1	60.80	60.20	1.2	14,018	0.01%
2023/01/30	1	59.80	4	60.97	61.00	-3	13,815	-0.02%
2023/01/17	1.2	59.40	5	59.90	59.80	-3.8	13,454	-0.03%
2023/01/16	0	0.00	2.1	59.15	59.40	-2.1	13,298	-0.02%
2023/01/13	0	0.00	6	58.95	58.70	-6	13,228	-0.05%
2023/01/12	2	58.70	1	58.90	58.90	1	13,367	0.01%
2023/01/11	3	58.20	0	0.00	58.10	3	13,519	0.02%
2023/01/10	0.1	59.00	0	0.00	59.20	0.1	13,552	0.00%
2023/01/09	2	59.25	1	59.30	59.60	1	13,546	0.01%
2023/01/06	0.6	58.33	2	58.20	58.50	-1.4	13,433	-0.01%
2023/01/05	2	58.20	11	58.21	58.50	-9	13,640	-0.07%
2023/01/04	1	57.20	0	0.00	57.20	1	13,576	0.01%
2023/01/03	0	0.00	1	56.40	56.40	-1	13,773	-0.01%
2022/12/30	1	56.40	1	56.40	56.30	0	13,759	0.00%
2022/12/29	2	55.90	1	56.00	56.00	1	13,846	0.01%
2022/12/28	2	56.70	1	56.70	56.70	1	13,972	0.01%
2022/12/27	0	0.00	2.1	57.25	57.10	-2.1	14,063	-0.01%
2022/12/26	10.1	56.90	0	0.00	56.80	10.1	14,274	0.07%
2022/12/22	1	56.40	0	0.00	56.80	1	15,006	0.01%
2022/12/21	1	56.10	12	56.11	56.20	-11	15,258	-0.07%
2022/12/20	6.2	55.92	35	56.13	56.20	-28.8	15,379	-0.19%
2022/12/19	2.1	56.50	1	57.10	56.60	1.1	15,446	0.01%
2022/12/16	6	56.33	10.2	56.33	56.10	-4.2	15,360	-0.03%
2022/12/15	2.1	56.98	0	0.00	57.30	2.1	15,307	0.01%
2022/12/14	0.1	57.80	4.2	57.82	57.50	-4.1	15,496	-0.03%
2022/12/13	6.7	57.81	1	58.00	57.60	5.7	15,523	0.04%
2022/12/12	8	56.05	3.1	56.40	57.50	4.9	15,523	0.03%
2022/12/09	0	0.00	1	57.50	57.50	-1	15,492	-0.01%
2022/12/08	4	57.30	0	0.00	57.00	4	15,543	0.03%
2022/12/07	1.1	58.31	6	58.37	58.20	-4.9	15,569	-0.03%
2022/12/06	3	58.30	13.5	58.33	58.40	-10.4	15,598	-0.07%
2022/12/05	5.1	59.31	26.1	59.22	59.20	-21	15,665	-0.13%
2022/12/02	0.6	60.00	2	60.50	60.10	-1.4	15,697	-0.01%
2022/12/01	4	60.75	16	60.57	60.40	-12	15,818	-0.08%
2022/11/30	6	60.18	3.2	60.18	60.80	2.8	15,651	0.02%
2022/11/29	3	58.57	3	59.50	59.60	0	15,187	0.00%
2022/11/28	1	58.00	1	58.40	57.90	0	14,933	0.00%
2022/11/25	2.1	58.00	9.2	57.83	57.90	-7.2	14,874	-0.05%
2022/11/24	10	57.70	13.5	57.39	57.70	-3.5	14,815	-0.02%
2022/11/23	1.2	56.93	13.2	56.94	57.10	-12	14,784	-0.08%
2022/11/22	0	0.00	10	55.60	55.90	-10	14,719	-0.07%
2022/11/21	0	0.00	0.5	55.30	55.50	-0.5	14,781	0.00%
2022/11/18	0.1	55.50	0	0.00	55.30	0.1	14,865	0.00%
2022/11/17	11.3	54.91	10.2	55.40	55.50	1.2	14,939	0.01%
2022/11/16	1.1	56.12	0	0.00	55.50	1.1	15,000	0.01%
2022/11/15	1.3	55.95	12.1	56.00	56.40	-10.8	14,972	-0.07%
2022/11/14	0.1	55.70	3.1	56.07	56.30	-3	14,896	-0.02%
2022/11/11	0	0.00	237.7	55.19	55.50	-237.7	14,748	-1.61%	大賣/鉅額交易
2022/11/10	6	53.00	0	0.00	52.80	6	14,303	0.04%
2022/11/09	8.1	53.63	9.8	53.47	53.70	-1.7	14,324	-0.01%
2022/11/08	3	53.07	0	0.00	53.20	3	14,272	0.02%
2022/11/07	8.1	52.17	2	52.70	52.80	6.1	14,314	0.04%
2022/11/04	0	51.40	0	0.00	51.50	0	14,616	0.00%
2022/11/03	0	0.00	1	51.30	51.70	-1	14,659	-0.01%
2022/11/02	3.6	51.93	0.3	52.00	51.90	3.3	14,696	0.02%
2022/11/01	0	0.00	4	51.70	52.00	-4	14,820	-0.03%
2022/10/31	0	51.50	5	51.30	51.00	-5	15,003	-0.03%
2022/10/28	1	51.10	0	0.00	51.50	1	15,117	0.01%
2022/10/27	1	51.10	0	0.00	51.10	1	15,265	0.01%
2022/10/26	0.8	50.50	1	49.85	50.40	-0.2	15,365	0.00%
2022/10/25	6.1	49.34	1	49.95	49.95	5.1	15,349	0.03%
2022/10/24	0	0.00	1	50.00	49.80	-1	15,418	-0.01%
2022/10/21	1.3	49.59	0	0.00	49.65	1.3	15,610	0.01%
2022/10/20	13	49.35	0	0.00	49.95	13	16,274	0.08%
2022/10/18	1.1	50.16	5	50.30	50.50	-4	16,666	-0.02%
2022/10/17	1.5	48.42	0	0.00	48.70	1.5	16,711	0.01%
2022/10/14	4.1	48.62	7	48.71	48.45	-3	16,847	-0.02%
2022/10/13	12.2	48.41	11	48.20	48.15	1.2	17,060	0.01%
2022/10/12	3	49.68	1	49.90	49.60	2	17,138	0.01%
2022/10/11	0.2	49.85	1	49.75	49.50	-0.8	17,391	0.00%
2022/10/07	1	50.60	5	50.50	50.70	-4	17,483	-0.02%
2022/10/06	3	50.37	0	0.00	50.70	3	17,702	0.02%
2022/10/05	4.1	50.60	0	0.00	50.60	4.1	17,977	0.02%
2022/10/04	2	49.15	0	0.00	49.45	2	18,198	0.01%
2022/10/03	11	49.01	0	0.00	48.90	11	18,097	0.06%
2022/09/30	27.1	49.43	0	0.00	49.90	27.1	18,121	0.15%
2022/09/29	4	50.20	0	0.00	50.30	4	17,935	0.02%
2022/09/28	13.5	50.95	2	51.10	50.10	11.5	17,904	0.06%
2022/09/27	12.2	52.26	0	0.00	51.90	12.2	17,867	0.07%
2022/09/26	9.1	52.63	6	52.17	52.90	3.1	17,813	0.02%
2022/09/23	2.1	54.39	0	0.00	53.80	2.1	17,932	0.01%
2022/09/22	1.1	52.96	3	54.27	54.40	-1.9	18,087	-0.01%
2022/09/21	4	56.70	1	56.40	56.50	3	17,955	0.02%
2022/09/20	3	56.87	0	0.00	56.90	3	17,821	0.02%
2022/09/19	2.1	56.85	6	56.92	56.80	-4	17,853	-0.02%
2022/09/16	34.1	56.42	0	0.00	56.50	34.1	17,869	0.19%
2022/09/15	5.6	56.62	0	0.00	56.80	5.6	17,757	0.03%
2022/09/14	2	56.77	3	56.77	56.70	-1	17,795	-0.01%
2022/09/13	0	0.00	6	57.80	57.70	-6	17,951	-0.03%
2022/09/12	14	57.37	0	0.00	57.30	14	18,122	0.08%
2022/09/08	6.3	56.54	0	0.00	56.50	6.3	18,203	0.03%
2022/09/07	23.4	56.20	0	0.00	56.10	23.4	18,272	0.13%
2022/09/06	5	56.68	0	0.00	56.90	5	18,236	0.03%
2022/09/05	2.2	56.62	0	0.00	56.60	2.2	18,410	0.01%
2022/09/02	9.1	56.78	0	0.00	56.60	9.1	18,653	0.05%
2022/09/01	3	56.77	1	56.70	57.10	2	18,831	0.01%
2022/08/30	2	57.30	0	0.00	57.30	2	18,747	0.01%
2022/08/29	1.2	57.40	7	57.64	57.60	-5.8	18,924	-0.03%
2022/08/26	8	58.68	0	0.00	58.50	8	18,938	0.04%
2022/08/25	23.1	58.60	0	0.00	58.30	23.1	18,981	0.12%
2022/08/24	3	58.33	0	0.00	58.30	3	19,096	0.02%
2022/08/23	1.4	58.28	0	0.00	58.20	1.4	20,315	0.01%
2022/08/22	8.5	58.90	0	0.00	58.80	8.5	20,608	0.04%
2022/08/19	1.2	59.73	0	0.00	60.00	1.2	20,843	0.01%
2022/08/18	12.1	59.84	0	0.00	60.00	12.1	21,181	0.06%
2022/08/17	7	60.20	1	60.30	60.50	6	21,624	0.03%
2022/08/16	0.5	60.30	0	0.00	60.00	0.5	21,915	0.00%
2022/08/15	1.2	60.20	16.2	60.10	60.10	-15	22,460	-0.07%
2022/08/12	50	60.00	1	60.00	60.00	49	22,599	0.22%
2022/08/11	0	0.00	10	59.72	59.90	-10	22,914	-0.04%
2022/08/10	1	57.51	4.9	58.12	58.20	-3.9	23,040	-0.02%
2022/08/09	1.1	57.91	4	58.13	57.90	-2.9	23,536	-0.01%
2022/08/08	3	57.20	13	57.45	58.10	-10	24,189	-0.04%
2022/08/05	5.1	56.40	6	56.83	57.00	-0.9	24,727	0.00%
2022/08/04	3	55.90	23	55.86	56.00	-20	25,216	-0.08%
2022/08/03	1	55.90	8	56.33	56.60	-7	25,415	-0.03%
2022/08/02	6.1	55.79	0	0.00	56.60	6.1	25,976	0.02%
2022/08/01	1	56.60	0	0.00	56.60	1	26,481	0.00%
2022/07/29	6	56.03	10	56.00	56.10	-4	27,374	-0.01%
2022/07/28	9.1	56.07	0	0.00	56.30	9.1	27,378	0.03%
2022/07/27	18.1	54.78	2	55.15	55.30	16.1	27,223	0.06%
2022/07/26	3	59.33	1	59.00	59.20	2	26,627	0.01%
2022/07/25	5.8	58.97	5	58.72	59.20	0.8	26,269	0.00%
2022/07/22	4	58.40	1	58.30	58.40	3	26,169	0.01%
2022/07/21	31.1	58.00	1.1	58.21	58.40	30	26,216	0.11%
2022/07/20	23.5	58.70	0	0.00	58.10	23.5	26,099	0.09%
2022/07/19	18	58.76	1	58.70	58.60	17	26,050	0.07%
2022/07/18	8.1	58.32	13	59.21	59.60	-5	25,942	-0.02%
2022/07/15	13.1	57.59	0	0.00	57.30	13.1	25,728	0.05%
2022/07/14	9.1	58.31	0	0.00	58.30	9.1	25,586	0.04%
2022/07/13	11	58.35	18.1	58.33	58.70	-7.1	25,488	-0.03%
2022/07/12	13.1	56.22	3	56.27	55.80	10.1	25,377	0.04%
2022/07/11	4	58.40	0	0.00	58.20	4	25,036	0.02%
2022/07/08	5.2	59.37	0	0.00	58.90	5.2	25,076	0.02%
2022/07/07	1	58.20	2	59.40	59.20	-1	24,927	0.00%
2022/07/06	2.8	58.51	0.4	59.20	58.20	2.4	24,827	0.01%
2022/07/05	20.1	59.85	6.4	59.76	60.30	13.7	24,783	0.06%
2022/07/04	0.1	58.18	0	0.00	57.90	0.1	24,607	0.00%
2022/07/01	7	58.52	12	58.28	58.30	-5	24,789	-0.02%
2022/06/30	3.1	60.11	2	60.50	59.80	1.1	24,569	0.00%
2022/06/29	6	60.82	0	0.00	60.80	6	24,593	0.02%
2022/06/28	4.2	61.58	6	61.38	61.60	-1.9	24,565	-0.01%
2022/06/27	0	0.00	1	62.20	61.90	-1	24,701	0.00%
2022/06/24	0	0.00	2	62.15	61.90	-2	24,659	-0.01%
2022/06/23	5	61.04	0	0.00	61.10	5	24,684	0.02%
2022/06/22	3	62.93	0.3	63.20	61.70	2.8	24,595	0.01%
2022/06/21	1	62.90	7.1	63.03	63.20	-6.1	24,682	-0.02%
2022/06/20	4	60.88	2.2	61.82	60.20	1.8	24,679	0.01%
2022/06/17	4	61.00	0.3	61.30	60.80	3.8	24,543	0.02%
2022/06/16	4	62.03	5	62.38	61.90	-1	24,428	0.00%
2022/06/15	1	61.70	3	61.93	61.80	-2	24,586	-0.01%
2022/06/14	2.1	62.11	4	61.85	62.00	-2	24,679	-0.01%
2022/06/13	3.1	61.78	0	0.00	61.80	3.1	24,582	0.01%
2022/06/10	6	62.72	6	62.77	62.90	0	24,422	0.00%
2022/06/09	0	63.80	25	63.54	63.40	-25	24,384	-0.10%
2022/06/08	0.2	64.00	15.1	63.79	63.80	-14.9	24,372	-0.06%
2022/06/07	0	0.00	5	63.60	63.40	-5	24,563	-0.02%
2022/06/06	2.1	63.24	2.1	64.00	64.00	0	24,544	0.00%
2022/06/02	20.1	63.80	1	64.00	63.70	19.1	25,130	0.08%
2022/06/01	1.2	63.88	2	63.45	63.60	-0.8	25,783	0.00%
2022/05/31	7.3	63.37	12.2	63.39	64.10	-4.9	25,952	-0.02%
2022/05/30	1.1	62.16	10.4	62.78	63.20	-9.4	24,693	-0.04%
2022/05/27	6	60.85	16.2	61.27	61.30	-10.2	24,505	-0.04%
2022/05/26	82	59.91	14.1	60.11	59.70	67.9	24,455	0.28%
2022/05/25	35	59.36	16.5	59.35	59.50	18.5	24,745	0.07%
2022/05/24	47.7	60.47	11	60.36	60.10	36.7	24,729	0.15%
2022/05/23	22.3	60.73	3	61.20	60.50	19.3	24,463	0.08%
2022/05/20	3	61.87	5.1	61.96	61.80	-2.1	24,138	-0.01%
2022/05/19	27.2	61.69	13.1	61.70	61.60	14.1	23,987	0.06%
2022/05/18	38.6	63.35	9.5	63.31	63.70	29.1	23,626	0.12%
2022/05/17	23	61.70	13	61.65	61.60	10	23,407	0.04%
2022/05/16	11.3	61.98	14	62.10	62.40	-2.8	23,070	-0.01%
2022/05/13	51.2	63.02	0.2	63.30	63.50	51	22,557	0.23%
2022/05/12	12.4	64.58	9	64.01	63.30	3.4	22,023	0.02%
2022/05/11	14.2	66.09	2	66.20	66.20	12.2	21,432	0.06%
2022/05/10	25.2	66.71	2.1	66.64	67.10	23.1	21,167	0.11%
2022/05/09	39.2	68.43	9	68.08	67.80	30.2	20,607	0.15%
2022/05/06	57.4	70.88	26	71.09	71.30	31.4	20,087	0.16%
2022/05/05	1.6	74.63	0	0.00	74.50	1.6	19,489	0.01%
2022/05/04	1	74.30	0	0.00	74.60	1	19,498	0.01%
2022/05/03	4.5	73.57	0	0.00	73.70	4.5	19,964	0.02%
2022/04/29	4	73.93	0	0.00	74.40	4	20,183	0.02%
2022/04/28	2.7	73.12	0	0.00	73.40	2.7	20,493	0.01%
2022/04/27	9.2	73.50	0	0.00	73.20	9.2	20,536	0.04%
2022/04/26	1	74.60	1	74.60	75.10	0	20,477	0.00%
2022/04/25	3.1	74.09	0	0.00	74.80	3.1	20,531	0.02%
2022/04/22	0	0.00	2.1	74.04	75.90	-2.1	20,641	-0.01%
2022/04/21	0	0.00	1	74.30	74.60	-1	20,967	0.00%
2022/04/20	10	74.00	0.1	74.60	74.90	9.9	21,629	0.05%
2022/04/19	2.1	73.66	0.1	74.40	73.50	2	22,024	0.01%
2022/04/18	2.1	73.94	0	0.00	73.90	2.1	23,113	0.01%
2022/04/14	6.5	75.79	0	0.00	75.60	6.5	23,233	0.03%
2022/04/13	1	76.40	0	0.00	76.40	1	23,341	0.00%
2022/04/12	2.1	75.65	0	0.00	75.80	2.1	23,389	0.01%
2022/04/11	1	76.40	2	75.90	76.50	-1	23,312	0.00%
2022/04/08	7.1	75.96	0.3	76.00	76.30	6.8	23,313	0.03%
2022/04/07	12	77.10	1.1	76.60	76.00	11	23,325	0.05%
2022/04/06	1.1	76.81	1	76.90	77.50	0.1	23,191	0.00%
2022/04/01	8	76.61	33.1	77.01	77.10	-25.1	23,165	-0.11%
2022/03/31	20.1	76.23	0	0.00	76.50	20.1	22,973	0.09%
2022/03/30	14.1	76.08	11.3	75.91	76.10	2.8	22,906	0.01%
2022/03/29	0.4	75.20	0.3	75.20	75.20	0.1	22,733	0.00%
2022/03/28	1	75.10	0.3	75.30	75.10	0.7	22,732	0.00%
2022/03/25	6	75.10	1	75.00	75.00	5	22,702	0.02%
2022/03/24	2	75.00	0.3	75.10	75.50	1.7	22,799	0.01%
2022/03/23	0	0.00	32.3	75.89	75.90	-32.3	24,044	-0.13%
2022/03/22	0	0.00	0.3	74.00	74.30	-0.3	23,782	0.00%
2022/03/21	10.1	74.10	10.3	74.21	74.30	-0.2	23,744	0.00%
2022/03/18	8	75.33	38	75.31	74.30	-30	23,722	-0.13%
2022/03/17	25	74.33	4.3	74.64	74.80	20.7	23,610	0.09%
2022/03/16	1	72.80	13.1	72.96	73.10	-12.1	23,482	-0.05%
2022/03/15	15	72.20	2	72.40	72.70	13	23,502	0.06%
2022/03/14	12	73.09	3	73.00	72.70	9	23,667	0.04%
2022/03/11	77	73.04	1	72.70	72.70	76	23,716	0.32%
2022/03/10	3	73.07	32.6	73.66	73.80	-29.6	23,731	-0.12%
2022/03/09	0.1	71.90	2.4	71.77	71.70	-2.3	23,650	-0.01%
2022/03/08	20.5	70.38	3	70.57	70.60	17.5	23,509	0.07%
2022/03/07	31.2	72.36	104	72.18	71.70	-72.8	22,942	-0.32%	大賣/
2022/03/04	4	74.58	3	74.70	74.40	1	22,811	0.00%
2022/03/03	54	75.80	1	75.70	75.60	53	22,695	0.23%
2022/03/02	5	75.46	6	75.53	75.60	-1	23,078	0.00%
2022/03/01	0	0.00	2.1	75.81	76.20	-2.1	22,997	-0.01%
2022/02/25	115	75.54	10	74.86	75.10	105	22,848	0.46%	大買/鉅額交易
2022/02/24	5.9	75.69	11	75.63	75.90	-5.1	22,426	-0.02%
2022/02/23	4	76.53	0	0.00	76.50	4	22,153	0.02%
2022/02/22	12.2	76.21	104.2	76.21	76.50	-92	22,435	-0.41%	大賣/
2022/02/21	5	77.32	0	0.00	77.60	5	22,575	0.02%
2022/02/18	0.2	78.06	31	77.70	77.80	-30.8	23,102	-0.13%
2022/02/17	6.1	78.38	10.1	78.51	78.20	-4	23,247	-0.02%
2022/02/16	5	77.36	3.1	77.59	77.80	1.9	23,189	0.01%
2022/02/15	36	76.67	1	76.90	76.60	35	23,115	0.15%
2022/02/14	4	76.23	15.3	76.21	76.10	-11.3	23,054	-0.05%
2022/02/11	1	76.90	0	0.00	77.30	1	23,073	0.00%
2022/02/10	1	77.00	14.3	77.09	77.40	-13.3	23,110	-0.06%
2022/02/09	5	76.62	0	0.00	77.10	5	23,163	0.02%
2022/02/08	3.2	76.77	0	0.00	76.80	3.2	23,129	0.01%
2022/02/07	105.5	75.75	0	0.00	77.10	105.5	23,051	0.46%	大買/鉅額交易
2022/01/26	10.5	75.53	0	0.00	75.60	10.5	22,821	0.05%
2022/01/25	10.3	75.25	9	75.29	75.50	1.3	23,018	0.01%
2022/01/24	12	76.04	1	76.30	76.50	11	22,773	0.05%
2022/01/21	7.5	76.99	1	76.70	76.70	6.5	23,084	0.03%
2022/01/20	0.3	78.66	0	0.00	78.30	0.3	22,715	0.00%
2022/01/19	4	78.90	3	78.97	78.80	1	22,644	0.00%
2022/01/18	6.4	79.61	6	79.47	79.40	0.4	22,617	0.00%
2022/01/17	14.8	79.09	116	78.85	78.90	-101.3	22,492	-0.45%	大賣/鉅額交易
2022/01/14	38.3	80.29	22	80.98	80.40	16.3	22,259	0.07%
2022/01/13	17	81.46	61.1	81.16	81.60	-44.1	21,985	-0.20%
2022/01/12	14.6	79.44	48.4	79.59	80.00	-33.8	21,365	-0.16%
2022/01/11	113.7	77.55	80.5	79.07	79.90	33.2	20,931	0.16%	大買/
2022/01/10	16	76.21	0	0.00	76.40	16	19,839	0.08%
2022/01/07	1	76.00	8	75.80	75.70	-7	19,874	-0.04%
2022/01/06	4.2	75.41	2	75.70	75.90	2.2	19,670	0.01%
2022/01/05	0	75.60	0	0.00	75.70	0	19,602	0.00%
2022/01/04	7.6	75.30	0	0.00	75.30	7.6	19,658	0.04%
2022/01/03	9.2	75.66	23.8	75.22	75.30	-14.6	19,625	-0.07%
2021/12/30	12.2	76.48	11	76.39	76.30	1.2	19,745	0.01%
2021/12/29	3.2	76.37	1	76.50	76.60	2.2	19,899	0.01%
2021/12/28	1.3	75.78	5.1	75.76	75.90	-3.8	19,971	-0.02%
2021/12/27	0	0.00	31	75.40	75.20	-31	20,035	-0.15%
2021/12/24	0	0.00	2.3	75.37	75.20	-2.3	20,450	-0.01%
2021/12/23	2	74.60	2.1	74.80	74.80	-0.1	20,499	0.00%
2021/12/22	4	74.50	0.4	74.70	74.40	3.6	20,660	0.02%
2021/12/21	0	0.00	7.1	75.00	74.80	-7.1	20,663	-0.03%
2021/12/20	15	74.09	0	0.00	74.10	15	20,665	0.07%
2021/12/17	4	74.75	0	0.00	74.30	4	20,632	0.02%
2021/12/16	10	74.70	0	0.00	74.90	10	19,329	0.05%
2021/12/15	2.5	74.56	2	74.70	74.60	0.5	19,813	0.00%
2021/12/14	5	75.02	0	0.00	74.90	5	20,293	0.02%
2021/12/13	2.1	76.10	0	0.00	75.70	2.1	20,323	0.01%
2021/12/09	1.1	75.62	18	76.03	76.00	-16.9	20,596	-0.08%
2021/12/08	1	75.30	10	75.45	76.00	-9	21,110	-0.04%
2021/12/07	1.1	74.16	4	74.63	75.30	-3	20,922	-0.01%
2021/12/06	4	73.73	1.1	74.02	74.10	2.9	20,895	0.01%
2021/12/03	4.5	74.09	8	74.10	73.90	-3.5	21,114	-0.02%
2021/12/02	5.1	73.61	0	0.00	73.70	5.1	21,136	0.02%
2021/12/01	1	74.40	3	73.97	74.10	-2	21,743	-0.01%
2021/11/30	12.3	73.67	1	73.70	73.10	11.3	22,098	0.05%
2021/11/29	13	73.45	0	0.00	73.50	13	21,815	0.06%
2021/11/26	3	74.27	5	74.48	74.20	-2	21,766	-0.01%
2021/11/25	3	74.37	0	0.00	74.30	3	21,798	0.01%
2021/11/24	5.1	74.60	7.3	74.56	74.40	-2.2	22,013	-0.01%
2021/11/23	8	74.38	1	74.40	74.30	7	22,200	0.03%
2021/11/22	5.1	74.40	2	74.50	74.40	3.1	22,115	0.01%
2021/11/19	18.2	75.54	33	75.03	74.80	-14.8	22,104	-0.07%
2021/11/18	65	76.30	2	76.35	76.40	63	22,093	0.29%
2021/11/17	15.2	74.80	13	75.38	76.10	2.2	22,097	0.01%
2021/11/16	10	73.50	10.1	73.70	74.00	-0.1	21,727	0.00%
2021/11/15	12	73.60	2	74.20	74.00	10	21,793	0.05%
2021/11/12	1	73.40	1	73.50	73.30	0	21,758	0.00%
2021/11/11	1.5	73.06	0	0.00	73.00	1.5	21,928	0.01%
2021/11/10	13.3	72.94	0	0.00	73.00	13.3	22,005	0.06%
2021/11/09	18	73.30	2	73.10	73.10	16	21,976	0.07%
2021/11/08	3	73.37	1	72.94	73.60	2	22,005	0.01%
2021/11/05	9	72.46	4	72.23	72.50	5	22,472	0.02%
2021/11/04	7.1	72.60	0	0.00	72.50	7.1	22,426	0.03%
2021/11/03	3.2	72.66	1	72.80	72.70	2.2	22,518	0.01%
2021/11/02	6.8	73.04	2	72.80	72.60	4.8	22,465	0.02%
2021/11/01	15.2	73.03	2	73.05	73.10	13.2	22,134	0.06%
2021/10/29	7.4	73.54	6	73.52	73.60	1.4	21,917	0.01%
2021/10/28	0.1	74.75	0	0.00	74.50	0.1	21,354	0.00%
2021/10/27	2	74.50	0	0.00	75.00	2	21,533	0.01%
2021/10/26	1	75.30	1	74.90	75.50	0	21,825	0.00%
2021/10/25	0	0.00	1	74.40	74.80	-1	21,970	0.00%
2021/10/22	3	74.07	1	74.10	74.10	2	22,412	0.01%
2021/10/21	2	73.90	0	0.00	74.80	2	22,994	0.01%
2021/10/20	0.1	74.70	9	74.39	74.30	-8.9	23,928	-0.04%
2021/10/19	1	75.00	0	0.00	74.80	1	24,513	0.00%
2021/10/15	2	75.30	0	0.00	75.10	2	25,417	0.01%
2021/10/14	0	0.00	4	74.85	74.40	-4	25,773	-0.02%
2021/10/13	0	0.00	0	74.50	74.50	0	26,599	0.00%
2021/10/12	4	74.08	2	74.20	74.80	2	27,409	0.01%
2021/10/08	0	75.60	0	0.00	75.30	0	27,716	0.00%
2021/10/07	1	75.40	0	0.00	75.50	1	28,192	0.00%
2021/10/06	21	74.20	2	74.40	74.70	19	28,474	0.07%
2021/10/05	11.5	73.56	18	73.55	73.80	-6.5	29,237	-0.02%
2021/10/04	3	75.10	5	74.10	74.40	-2	29,236	-0.01%
2021/10/01	16.6	75.07	0	0.00	75.40	16.6	29,267	0.06%
2021/09/30	1	76.90	0.1	76.90	76.70	0.9	28,911	0.00%
2021/09/29	0.2	77.30	1	77.10	76.70	-0.8	28,935	0.00%
2021/09/28	1	77.20	0	0.00	77.50	1	28,835	0.00%
2021/09/27	1	77.70	4	77.88	77.70	-3	28,897	-0.01%
2021/09/24	11	77.35	3	77.83	77.50	8	28,910	0.03%
2021/09/23	1	77.70	2	78.00	77.40	-1	29,021	0.00%
2021/09/22	4.3	76.67	1	76.70	77.10	3.3	29,044	0.01%
2021/09/17	9	79.29	5	79.50	78.80	4	28,590	0.01%
2021/09/16	19.1	80.65	0	0.00	80.70	19.1	28,189	0.07%
2021/09/15	4	81.30	1	81.40	81.40	3	28,051	0.01%
2021/09/14	9	81.61	1	81.40	80.80	8	27,943	0.03%
2021/09/13	4	80.00	43	80.86	81.40	-39	27,843	-0.14%
2021/09/10	3	77.67	2	77.50	77.60	1	27,755	0.00%
2021/09/09	40.1	76.77	1	76.90	77.40	39.1	28,035	0.14%
2021/09/08	5	76.92	0	0.00	77.40	5	27,917	0.02%
2021/09/07	3	77.77	0	0.00	78.10	3	27,716	0.01%
2021/09/06	20	77.86	7	77.61	77.20	13	27,656	0.05%
2021/09/03	12	84.35	46	83.98	84.80	-34	27,059	-0.13%
2021/09/02	11	82.85	118	83.22	82.70	-107	26,702	-0.40%	大賣/鉅額交易
2021/09/01	3.1	84.89	3	85.10	84.20	0.1	26,371	0.00%
2021/08/31	57.1	84.18	2	83.70	85.00	55.1	26,181	0.21%
2021/08/30	60	83.98	10	83.88	84.80	50	25,889	0.19%
2021/08/27	0	0.00	12	82.93	83.50	-12	25,694	-0.05%
2021/08/26	2	80.20	3	80.53	81.30	-1	25,664	0.00%
2021/08/25	3	80.47	7	80.79	80.80	-4	25,798	-0.02%
2021/08/24	1	78.90	7	79.84	80.40	-6	25,725	-0.02%
2021/08/23	3	78.80	9	79.04	79.00	-6	25,584	-0.02%
2021/08/20	1	76.00	1	76.30	76.50	0	25,472	0.00%
2021/08/19	2	77.25	13	77.01	77.00	-11	26,040	-0.04%
2021/08/18	1	77.80	78	77.10	78.00	-77	25,902	-0.30%
2021/08/17	0	0.00	11	77.72	78.20	-11	26,016	-0.04%
2021/08/16	5.1	76.90	2	76.50	76.50	3.1	25,957	0.01%
2021/08/13	7	78.27	2	78.30	78.10	5	26,571	0.02%
2021/08/12	5	78.76	0	0.00	78.80	5	26,794	0.02%
2021/08/11	11	78.15	24	78.67	79.20	-13	27,129	-0.05%
2021/08/10	1	76.20	1	76.20	76.00	0	27,455	0.00%
2021/08/09	8.5	76.11	3	76.03	76.10	5.5	28,302	0.02%
2021/08/06	41	76.06	0	0.00	76.00	41	28,733	0.14%
2021/08/05	39.1	76.20	0	0.00	76.30	39.1	29,698	0.13%
2021/08/04	5	76.50	1	76.70	76.30	4	31,868	0.01%
2021/08/03	6	76.17	0	0.00	76.40	6	33,264	0.02%
2021/07/30	11	75.04	9	75.27	75.00	2	34,549	0.01%
2021/07/29	6	76.20	6	75.70	75.80	0	34,671	0.00%
2021/07/28	6.1	74.99	1	75.70	75.60	5.1	35,189	0.01%
2021/07/27	10.2	76.80	19	76.84	76.40	-8.9	35,754	-0.02%
2021/07/26	69.6	80.52	26	80.26	78.50	43.6	36,651	0.12%
2021/07/23	28	84.53	26	83.87	85.00	2	35,783	0.01%
2021/07/22	34	84.04	80.2	83.15	84.10	-46.2	35,413	-0.13%
2021/07/21	24	81.98	57.1	81.85	81.80	-33.1	35,067	-0.09%
2021/07/20	22.1	81.41	15.3	81.88	81.50	6.8	35,157	0.02%
2021/07/19	94	83.13	19	83.06	83.00	75	34,832	0.22%
2021/07/16	41.2	82.00	26.1	82.12	82.90	15.1	34,503	0.04%
2021/07/15	5	79.66	31.3	79.39	79.50	-26.3	33,951	-0.08%
2021/07/14	3	76.90	5.1	77.89	78.10	-2.1	33,901	-0.01%
2021/07/13	3	76.87	18	77.40	76.20	-15	33,916	-0.04%
2021/07/12	21	76.58	44.9	76.95	76.10	-23.9	33,786	-0.07%
2021/07/09	17	74.06	0	0.00	74.20	17	33,694	0.05%
2021/07/07	2	73.60	11	73.95	74.00	-9	33,896	-0.03%
2021/07/06	10	74.00	2.3	73.87	73.70	7.7	34,220	0.02%
2021/07/05	20	73.60	1	73.90	73.90	19	34,315	0.06%
2021/07/02	7	73.33	1	73.40	72.90	6	34,431	0.02%
2021/07/01	3	73.50	0	0.00	73.40	3	34,570	0.01%
2021/06/30	21	73.60	4	73.68	73.90	17	34,764	0.05%
2021/06/29	14	72.53	2	72.50	72.60	12	35,045	0.03%
2021/06/28	13	73.11	1	73.00	73.20	12	35,424	0.03%
2021/06/25	6	73.05	18	72.77	72.90	-12	35,800	-0.03%
2021/06/24	5	71.70	0	0.00	71.90	5	35,812	0.01%
2021/06/23	13	71.03	13	71.56	71.80	0	36,140	0.00%
2021/06/22	9	70.33	9	70.92	70.70	0	36,335	0.00%
2021/06/21	17.5	70.08	2	70.60	70.00	15.5	36,352	0.04%
2021/06/18	36.1	71.60	0	0.00	71.30	36.1	36,089	0.10%
2021/06/17	10	72.11	0	0.00	72.30	10	35,879	0.03%
2021/06/16	5	72.66	2	72.90	72.60	3	36,428	0.01%
2021/06/15	1	73.70	26	73.08	73.00	-25	36,476	-0.07%
2021/06/11	0	0.00	4	74.13	73.80	-4	36,693	-0.01%
2021/06/10	5	73.60	3	73.63	73.80	2	36,729	0.01%
2021/06/09	10	73.10	1	72.90	72.90	9	37,125	0.02%
2021/06/08	10	73.60	0	0.00	73.70	10	37,549	0.03%
2021/06/07	3	72.07	17.2	73.35	73.20	-14.2	38,854	-0.04%
2021/06/04	14	72.76	6.3	72.70	72.90	7.7	39,203	0.02%
2021/06/03	22.3	73.78	0	0.00	73.60	22.3	39,914	0.06%
2021/06/02	11.1	73.73	4.1	73.72	74.50	7	40,087	0.02%
2021/06/01	3	72.50	4.2	72.50	73.00	-1.2	39,920	0.00%
2021/05/31	10	72.30	34	72.31	72.30	-24	40,115	-0.06%
2021/05/28	3.2	71.62	7	72.10	72.00	-3.8	40,194	-0.01%
2021/05/27	2	70.55	11	70.60	71.60	-9	40,267	-0.02%
2021/05/26	1	71.30	5	71.44	71.60	-4	40,456	-0.01%
2021/05/25	1	72.00	0	0.00	71.90	1	41,177	0.00%
2021/05/24	2.1	71.19	25	71.29	72.00	-22.9	41,309	-0.06%
2021/05/21	12	72.38	18	73.99	72.00	-6	41,400	-0.01%
2021/05/20	3.1	70.00	9	70.27	70.20	-5.9	40,820	-0.01%
2021/05/19	7	71.04	14	70.84	70.60	-7	40,702	-0.02%
2021/05/18	18	70.99	27	71.00	71.40	-9	40,660	-0.02%
2021/05/17	22.3	66.05	76.6	66.71	65.60	-54.4	40,601	-0.13%
2021/05/14	47	69.63	5	69.54	69.60	42	39,774	0.11%
2021/05/13	10	69.30	431	69.75	68.60	-421	39,246	-1.07%	大賣/鉅額交易
2021/05/12	59.1	69.07	67	71.57	70.00	-7.9	38,421	-0.02%
2021/05/11	27.3	75.75	105	75.82	74.80	-77.7	36,694	-0.21%	大賣/
2021/05/10	401.1	75.55	49.2	74.80	76.60	351.9	35,260	1.00%	大買/鉅額交易
2021/05/07	7	70.49	23.1	70.53	70.80	-16.1	34,384	-0.05%
2021/05/06	23	70.56	15	70.13	69.60	8	34,193	0.02%
2021/05/05	5.2	69.47	18	69.88	69.50	-12.8	33,736	-0.04%
2021/05/04	18.1	67.47	29	67.33	67.40	-10.9	33,156	-0.03%
2021/05/03	29	69.69	164.6	70.34	68.80	-135.6	32,463	-0.42%	大賣/鉅額交易
2021/04/29	10	64.21	0	0.00	64.20	10	31,048	0.03%
2021/04/28	8	65.06	14	65.32	65.10	-6	30,854	-0.02%
2021/04/27	13	64.17	13.1	64.55	64.90	-0.1	30,724	0.00%
2021/04/26	26	63.94	66	63.37	64.10	-40	30,536	-0.13%
2021/04/23	10	61.30	53	60.98	61.30	-43	30,234	-0.14%
2021/04/22	6	61.07	10	61.63	61.10	-4	30,326	-0.01%
2021/04/21	16	61.13	1	61.10	61.40	15	30,017	0.05%
2021/04/20	9	61.57	3	62.60	61.80	6	30,043	0.02%
2021/04/19	39	61.08	19.4	60.93	61.80	19.6	30,178	0.06%
2021/04/16	6	59.27	11	59.47	60.00	-5	30,110	-0.02%
2021/04/15	5	58.24	46.2	58.76	60.00	-41.2	30,284	-0.14%
2021/04/14	2	56.95	79	56.76	57.10	-77	29,598	-0.26%
2021/04/13	23	57.89	5	57.80	57.80	18	29,559	0.06%
2021/04/12	28	57.61	5	57.98	58.00	23	29,197	0.08%
2021/04/09	21	56.48	11	56.35	56.40	10	28,971	0.03%
2021/04/08	20	57.00	7	57.01	56.90	13	28,985	0.04%
2021/04/07	30	57.08	4	57.20	57.50	26	29,180	0.09%
2021/04/06	27	57.64	1	58.20	57.30	26	28,913	0.09%
2021/04/01	43	57.64	19	57.74	57.80	24	28,624	0.08%
2021/03/31	19	57.29	17	56.87	56.80	2	28,086	0.01%
2021/03/30	4	55.70	31	56.63	56.80	-27	27,757	-0.10%
2021/03/29	12	55.83	2	55.90	55.90	10	27,361	0.04%
2021/03/26	25	55.54	12.2	55.93	55.50	12.8	27,328	0.05%
2021/03/25	0	0.00	25	55.08	55.30	-25	27,357	-0.09%
2021/03/24	6	54.80	2	54.50	54.40	4	27,212	0.01%
2021/03/23	12	54.59	7	54.66	54.50	5	27,030	0.02%
2021/03/22	9	53.83	5	53.68	53.90	4	26,920	0.01%
2021/03/19	43	53.41	6	54.30	53.70	37	27,234	0.14%
2021/03/18	23	54.74	21	54.45	54.40	2	26,995	0.01%
2021/03/17	8.5	54.44	3	54.77	54.50	5.5	27,457	0.02%
2021/03/16	0	0.00	10	55.30	55.40	-10	27,420	-0.04%
2021/03/15	5	55.66	2	55.95	55.50	3	27,388	0.01%
2021/03/12	14	54.85	16.5	55.11	54.90	-2.5	27,099	-0.01%
2021/03/11	24	56.10	43	55.90	55.40	-19	26,922	-0.07%
2021/03/10	8	53.56	39	53.53	54.00	-31	25,773	-0.12%
2021/03/09	14	53.43	50.4	53.51	53.70	-36.4	25,454	-0.14%
2021/03/08	42	51.95	47	52.23	52.10	-5	24,877	-0.02%
2021/03/05	14	50.39	2	50.50	50.80	12	24,534	0.05%
2021/03/04	28	50.35	2	50.50	50.60	26	25,238	0.10%
2021/03/03	1	50.80	12	51.06	51.00	-11	25,089	-0.04%
2021/03/02	54	50.89	9	50.78	50.10	45	24,982	0.18%
2021/02/26	69	50.37	5	51.34	49.90	64	24,694	0.26%
2021/02/25	61	51.80	5	51.36	51.70	56	23,847	0.23%
2021/02/24	6	50.03	16	49.99	50.00	-10	23,128	-0.04%
2021/02/23	2	49.68	3	49.77	49.75	-1	22,937	0.00%
2021/02/22	2	49.80	7	49.66	48.95	-5	22,702	-0.02%
2021/02/19	8	49.11	22	49.19	49.10	-14	22,644	-0.06%
2021/02/18	4	49.45	9	49.63	49.20	-5	22,724	-0.02%
2021/02/17	6	48.78	103	48.73	48.90	-97	22,516	-0.43%	大賣/
2021/02/05	5	47.29	6	46.94	46.90	-1	21,815	0.00%
2021/02/04	4	47.23	0	0.00	47.10	4	22,053	0.02%
2021/02/03	4	47.21	13	47.55	47.60	-9	22,835	-0.04%
2021/02/02	6	47.11	34	46.95	47.25	-28	22,979	-0.12%
2021/02/01	0	0.00	17	45.86	45.95	-17	22,665	-0.08%
2021/01/29	10.1	45.75	7	45.98	45.55	3.1	22,644	0.01%
2021/01/28	4	46.03	32	46.07	46.20	-28	22,410	-0.12%
2021/01/27	31	46.80	3	46.88	46.80	28	22,191	0.13%
2021/01/26	23	46.91	0	0.00	46.50	23	22,119	0.10%
2021/01/25	20	47.50	9	47.28	47.40	11	21,928	0.05%
2021/01/22	0	0.00	2	46.35	46.25	-2	21,726	-0.01%
2021/01/21	22	46.36	3	46.30	46.20	19	21,634	0.09%
2021/01/20	3	46.55	1	47.00	46.20	2	21,583	0.01%
2021/01/19	2	46.95	21	47.26	47.25	-19	21,378	-0.09%
2021/01/18	3	46.65	17	46.91	46.95	-14	21,305	-0.07%
2021/01/15	1	47.65	1	48.00	47.60	0	21,046	0.00%
2021/01/14	8	48.20	30	48.40	48.45	-22	20,910	-0.11%
2021/01/13	15	48.09	65	48.05	48.30	-50	20,703	-0.24%
2021/01/12	3	47.87	17	47.68	47.75	-14	20,349	-0.07%
2021/01/11	36	48.00	8	47.15	47.40	28	19,832	0.14%
2021/01/08	16	46.77	8	46.68	47.45	8	19,420	0.04%
2021/01/07	21	46.18	4	46.16	46.20	17	18,928	0.09%
2021/01/06	7	45.95	3	45.95	45.60	4	18,827	0.02%
2021/01/05	2	46.40	8	46.28	46.35	-6	18,643	-0.03%
2021/01/04	1	46.15	2	46.40	46.25	-1	18,599	-0.01%
2020/12/31	6	46.74	2	46.85	46.75	4	18,506	0.02%
2020/12/30	13	46.53	11	46.54	46.90	2	18,315	0.01%
2020/12/29	0	0.00	4	45.61	45.50	-4	17,978	-0.02%
2020/12/28	4	45.45	1	45.55	45.55	3	18,096	0.02%
2020/12/25	1	45.60	2	45.60	45.50	-1	18,122	-0.01%
2020/12/24	3	45.55	4	45.15	45.55	-1	18,141	-0.01%
2020/12/23	9	44.46	19	44.64	44.80	-10	17,948	-0.06%
2020/12/22	21	45.20	1	45.35	44.90	20	17,960	0.11%
2020/12/21	30	45.33	3	45.87	45.50	27	18,211	0.15%
2020/12/18	4	46.43	1	46.05	46.00	3	18,064	0.02%
2020/12/17	34	46.05	4	46.04	46.20	30	17,979	0.17%
2020/12/16	5	46.40	3.3	46.23	46.35	1.7	18,050	0.01%
2020/12/15	20	46.25	4.3	45.97	45.85	15.7	18,040	0.09%
2020/12/14	16	47.28	36	47.68	47.30	-20	17,640	-0.11%
2020/12/11	6.5	47.15	118.3	47.30	47.20	-111.8	17,326	-0.65%	大賣/鉅額交易
2020/12/10	0	0.00	13	45.65	45.65	-13	16,697	-0.08%
2020/12/09	105	44.88	0	0.00	45.10	105	16,532	0.64%	大買/鉅額交易
2020/12/08	14	45.02	16	44.93	45.40	-2	16,584	-0.01%
2020/12/07	5	45.20	2	45.35	45.60	3	16,494	0.02%
2020/12/04	31.5	44.85	2	44.68	45.15	29.5	16,320	0.18%
2020/12/03	1	44.30	2	44.55	44.45	-1	16,105	-0.01%
2020/12/02	4	44.59	1	44.65	44.55	3	15,890	0.02%
2020/12/01	10	44.70	5	44.75	44.80	5	15,675	0.03%
2020/11/30	19	45.38	3	45.05	44.30	16	15,570	0.10%
2020/11/27	6	45.50	0	0.00	45.65	6	14,834	0.04%
2020/11/26	5	45.55	11	45.45	45.60	-6	14,746	-0.04%
2020/11/25	6	45.18	1	45.45	45.15	5	14,672	0.03%
2020/11/24	18	45.07	5	45.26	44.95	13	14,637	0.09%
2020/11/23	10	45.35	11	45.30	45.50	-1	14,581	-0.01%
2020/11/20	11	44.50	32.1	44.77	44.90	-21.1	14,590	-0.14%
2020/11/19	1	45.50	0	0.00	45.25	1	14,975	0.01%
2020/11/18	30	45.52	3	45.50	45.50	27	14,881	0.18%
2020/11/17	5	45.50	1	45.50	45.55	4	14,877	0.03%
2020/11/16	10	45.53	19	45.73	45.55	-9	14,813	-0.06%
2020/11/13	11	45.45	7.1	45.32	45.30	3.9	14,784	0.03%
2020/11/12	5	45.01	47	45.14	45.20	-42	14,647	-0.29%
2020/11/11	23	45.12	46	45.05	45.55	-23	14,376	-0.16%
2020/11/10	1	43.10	9	43.41	43.60	-8	13,554	-0.06%
2020/11/09	0	0.00	5	42.60	42.70	-5	13,328	-0.04%
2020/11/06	0	0.00	4	41.80	41.95	-4	13,253	-0.03%
2020/11/05	1	41.70	1	41.75	41.65	0	13,504	0.00%
2020/11/04	6	41.64	0	0.00	41.65	6	13,527	0.04%
2020/11/03	0	0.00	1	41.55	41.60	-1	13,592	-0.01%
2020/11/02	0	0.00	2	41.05	41.45	-2	13,664	-0.01%
2020/10/30	5	40.60	1	40.75	40.70	4	13,672	0.03%
2020/10/29	4	40.88	3	40.90	40.75	1	13,549	0.01%
2020/10/28	0	0.00	1	41.30	41.35	-1	13,517	-0.01%
2020/10/27	3	41.30	2	41.50	41.30	1	13,626	0.01%
2020/10/26	1	41.50	3	41.57	41.70	-2	13,648	-0.01%
2020/10/23	0	0.00	2	41.33	41.40	-2	13,717	-0.01%
2020/10/22	0	0.00	21	41.40	41.50	-21	13,769	-0.15%
2020/10/21	1	41.55	2	41.60	41.40	-1	13,621	-0.01%
2020/10/20	0	0.00	1	41.45	41.40	-1	13,680	-0.01%
2020/10/19	5	41.55	2	41.45	41.45	3	13,652	0.02%
2020/10/16	1	41.55	1	41.30	41.35	0	13,717	0.00%
2020/10/15	4	41.48	0	0.00	41.30	4	13,830	0.03%
2020/10/14	7	41.68	1	41.70	41.80	6	13,725	0.04%
2020/10/13	4	41.59	1	41.40	41.45	3	13,582	0.02%
2020/10/12	3	41.35	0	0.00	41.45	3	13,601	0.02%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/10/07	1	41.35	0	0.00	41.15	1	13,557	0.01%
2020/10/06	2	41.45	0	0.00	41.50	2	13,534	0.01%
2020/10/05	12	41.42	0	0.00	41.20	12	13,460	0.09%
2020/09/29	1	41.65	4	41.59	41.65	-3	13,566	-0.02%
2020/09/28	8	41.16	1	41.30	41.30	7	13,654	0.05%
2020/09/25	0	0.00	1	40.70	40.80	-1	13,727	-0.01%
2020/09/24	15	40.73	2	41.25	40.60	13	13,700	0.09%
2020/09/23	4	41.43	2	42.00	41.75	2	13,275	0.02%
2020/09/22	8	42.02	1	42.25	41.90	7	13,140	0.05%
2020/09/21	7	42.36	1	42.40	42.40	6	13,295	0.05%
2020/09/18	1	42.85	0	0.00	42.85	1	13,252	0.01%
2020/09/17	2	43.45	1	43.60	43.25	1	13,119	0.01%
2020/09/16	7	43.53	12	43.70	43.75	-5	13,096	-0.04%
2020/09/15	5	43.68	2	43.60	43.75	3	13,018	0.02%
2020/09/14	6	43.57	7	43.51	43.65	-1	13,087	-0.01%
2020/09/11	0	0.00	12	43.44	43.45	-12	13,010	-0.09%
2020/09/10	0	0.00	10	42.84	43.05	-10	12,965	-0.08%
2020/09/09	4	42.01	8	42.10	42.25	-4	12,854	-0.03%
2020/09/04	24	42.31	0	0.00	42.45	24	13,169	0.18%
2020/09/03	10	42.70	5	42.93	42.75	5	13,311	0.04%
2020/09/02	5	42.17	0	0.00	42.20	5	13,346	0.04%
2020/09/01	6	42.72	0	0.00	42.80	6	13,346	0.04%
2020/08/31	2	42.78	0	0.00	42.80	2	13,272	0.02%
2020/08/28	1	43.05	3	43.35	43.30	-2	13,213	-0.02%
2020/08/27	1	43.15	1	43.10	43.10	0	13,266	0.00%
2020/08/26	1	43.65	0	0.00	43.40	1	13,235	0.01%
2020/08/25	0	0.00	105	43.34	43.40	-105	13,156	-0.80%	大賣/鉅額交易
2020/08/20	1	41.50	0	0.00	41.40	1	12,766	0.01%
2020/08/18	0	0.00	2	42.50	42.55	-2	12,493	-0.02%
2020/08/17	1.4	42.44	1	42.35	42.50	0.4	12,560	0.00%
2020/08/14	2	41.60	2	41.95	41.85	0	12,580	0.00%
2020/08/12	3	41.80	1	41.85	41.85	2	12,773	0.02%
2020/08/11	2	42.13	2	41.75	41.75	0	12,660	0.00%
2020/08/10	1	41.75	1	41.60	41.75	0	12,546	0.00%
2020/08/07	4	41.20	0	0.00	41.15	4	12,544	0.03%
2020/08/06	1	41.70	5	41.45	41.55	-4	12,531	-0.03%
2020/08/04	0	0.00	1	41.45	41.30	-1	12,604	-0.01%
2020/07/31	15	41.70	10	41.88	41.75	5	12,603	0.04%
2020/07/30	2	42.05	0	42.15	42.20	2	12,463	0.02%
2020/07/29	2	42.00	0	0.00	41.80	2	12,418	0.02%
2020/07/28	18	41.64	1	41.85	41.70	17	12,617	0.13%
2020/07/24	51	42.20	1	42.10	42.00	50	12,880	0.39%
2020/07/23	50	42.65	0	0.00	42.70	50	12,799	0.39%
2020/07/22	0	0.00	1	43.05	43.10	-1	12,889	-0.01%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/20	4	42.64	12	42.76	42.65	-8	12,732	-0.06%
2020/07/17	0	0.00	2	42.90	42.80	-2	12,866	-0.02%
2020/07/15	0	0.00	2	42.90	42.80	-2	13,046	-0.02%
2020/07/14	2	42.80	31	42.95	42.70	-29	13,170	-0.22%
2020/07/13	0	0.00	42	42.95	43.00	-42	13,365	-0.31%
2020/07/10	0	0.00	2	43.00	42.40	-2	13,490	-0.01%
2020/07/09	5	43.39	5.3	43.46	42.80	-0.3	13,702	0.00%
2020/07/08	1	43.50	0	0.00	43.10	1	13,617	0.01%
2020/07/06	0	0.00	2	43.18	43.30	-2	13,742	-0.01%
2020/07/03	0	0.00	2	42.75	42.80	-2	13,867	-0.01%
2020/07/02	1	42.30	0	0.00	42.10	1	14,007	0.01%
2020/07/01	2	41.80	1	41.80	42.30	1	14,311	0.01%
2020/06/30	16	43.84	4	43.81	43.90	12	14,307	0.08%
2020/06/29	4	43.79	0	0.00	43.80	4	14,241	0.03%
2020/06/24	1	44.25	0	0.00	44.15	1	14,247	0.01%
2020/06/23	0	0.00	54	43.85	44.00	-54	14,476	-0.37%
2020/06/22	2	43.50	0	0.00	43.60	2	14,552	0.01%
2020/06/19	0	0.00	1	43.80	43.60	-1	14,773	-0.01%
2020/06/18	27	43.89	0	0.00	43.85	27	14,934	0.18%
2020/06/17	1	43.80	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	4	43.95	44.10	-4	15,493	-0.03%
2020/06/15	1	43.25	1	43.70	43.10	0	16,095	0.00%
2020/06/12	2	42.93	16	42.81	43.25	-14	16,407	-0.09%
2020/06/10	0	0.00	7	44.61	44.60	-7	17,044	-0.04%
2020/06/09	0	0.00	1	44.05	44.00	-1	17,833	-0.01%
2020/06/08	1	43.65	0	0.00	43.85	1	18,181	0.01%
2020/06/05	5	43.50	1	43.65	43.50	4	18,324	0.02%
2020/06/04	3	43.68	10	43.50	43.55	-7	18,566	-0.04%
2020/06/03	1	43.40	3	43.43	43.55	-2	18,973	-0.01%
2020/06/02	1	42.90	7	42.87	42.95	-6	18,957	-0.03%
2020/06/01	4	42.81	0	0.00	42.50	4	18,967	0.02%
2020/05/29	14	41.80	0	0.00	42.40	14	18,961	0.07%
2020/05/28	53	41.95	1	42.50	42.05	52	18,742	0.28%
2020/05/27	1	42.60	2	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	8	42.52	42.45	-8	18,940	-0.04%
2020/05/25	1	41.65	0	0.00	41.70	1	18,867	0.01%
2020/05/22	10	41.95	5	42.45	41.70	5	18,881	0.03%
2020/05/21	2	42.18	9	42.37	42.70	-7	18,910	-0.04%
2020/05/20	1	42.15	25.5	42.19	42.25	-24.5	18,801	-0.13%
2020/05/19	4	41.75	61	42.00	42.00	-57	18,690	-0.30%
2020/05/18	12	41.02	1	41.10	41.20	11	18,448	0.06%
2020/05/15	0	0.00	6	41.08	41.15	-6	18,430	-0.03%
2020/05/14	5	40.80	0	0.00	40.55	5	18,263	0.03%
2020/05/13	1	41.05	0	0.00	40.95	1	18,156	0.01%
2020/05/12	1	40.75	0	0.00	41.20	1	18,167	0.01%
2020/05/11	4	41.31	17	41.40	41.20	-13	18,225	-0.07%
2020/05/08	1	40.85	0	0.00	40.65	1	18,241	0.01%
2020/05/07	2	40.60	0	0.00	40.50	2	18,279	0.01%
2020/05/06	1	40.30	0	0.00	40.55	1	18,315	0.01%
2020/05/05	16	40.75	0	0.00	40.65	16	18,380	0.09%
2020/05/04	18	40.70	0	0.00	40.75	18	18,411	0.10%
2020/04/30	1	41.80	5	42.03	42.30	-4	18,225	-0.02%
2020/04/29	2	40.80	4	41.33	41.05	-2	18,188	-0.01%
2020/04/28	0	0.00	1	40.30	40.30	-1	18,182	-0.01%
2020/04/27	4	40.18	4	39.95	40.10	0	18,723	0.00%
2020/04/24	4	39.41	0	0.00	39.20	4	18,683	0.02%
2020/04/23	19	39.42	5	39.90	39.60	14	18,723	0.07%
2020/04/22	8	38.68	0	0.00	39.45	8	18,721	0.04%
2020/04/21	18	39.16	9	39.26	39.00	9	18,670	0.05%
2020/04/20	14	40.24	0	0.00	40.10	14	18,566	0.08%
2020/04/17	0	0.00	4	40.73	40.60	-4	18,610	-0.02%
2020/04/16	6	40.25	0	0.00	40.20	6	18,482	0.03%
2020/04/15	51	40.95	0	0.00	41.05	51	18,295	0.28%
2020/04/14	1	39.85	55	40.44	40.65	-54	18,190	-0.30%
2020/04/13	34	39.59	33	39.55	39.50	1	18,003	0.01%
2020/04/10	0	0.00	3	39.22	39.20	-3	17,881	-0.02%
2020/04/09	3	38.08	1	38.10	38.20	2	17,767	0.01%
2020/04/08	10	37.80	1	37.80	37.95	9	17,642	0.05%
2020/04/07	22	37.31	5	37.30	37.25	17	17,403	0.10%
2020/04/06	2	37.00	1	37.55	37.30	1	17,181	0.01%
2020/04/01	3	37.30	3	37.50	37.40	0	16,908	0.00%
2020/03/31	17	37.80	14	37.61	37.55	3	16,767	0.02%
2020/03/30	7	37.76	6	38.02	37.90	1	16,494	0.01%
2020/03/27	3	37.95	7.2	38.31	38.30	-4.2	16,359	-0.03%
2020/03/26	5	37.33	5	37.45	37.30	0	16,114	0.00%
2020/03/25	12	37.24	5	37.14	37.10	7	16,112	0.04%
2020/03/24	11	36.67	9	36.51	36.25	2	15,922	0.01%
2020/03/23	15	35.85	8	36.32	36.00	7	15,817	0.04%
2020/03/20	26	35.74	8.1	36.42	37.50	17.9	15,842	0.11%
2020/03/19	20.4	35.45	17	34.94	34.85	3.4	15,428	0.02%
2020/03/18	19	37.06	25	36.85	36.85	-6	15,332	-0.04%
2020/03/17	7	37.24	5	37.40	37.35	2	15,127	0.01%
2020/03/16	16	38.78	14	39.35	38.05	2	14,810	0.01%
2020/03/13	18	37.72	2	38.05	39.65	16	14,425	0.11%
2020/03/12	15	40.77	0	0.00	40.50	15	13,472	0.11%
2020/03/11	5	42.39	4	42.38	42.15	1	13,056	0.01%
2020/03/10	1	42.35	0	0.00	42.35	1	13,022	0.01%
2020/03/09	11.1	42.46	0	0.00	42.35	11.1	12,848	0.09%
2020/03/06	5	44.35	0	0.00	44.20	5	12,372	0.04%
2020/03/05	0	0.00	10	45.00	45.15	-10	12,347	-0.08%
2020/03/04	0	0.00	23	44.05	44.45	-23	12,451	-0.18%
2020/03/03	7	44.19	0	0.00	44.15	7	12,548	0.06%
2020/03/02	2	43.98	1	43.70	43.95	1	12,678	0.01%
2020/02/27	3	44.42	0	0.00	44.45	3	13,147	0.02%
2020/02/26	1	44.85	0	0.00	44.70	1	13,411	0.01%
2020/02/25	0	0.00	4	44.90	44.95	-4	13,301	-0.03%
2020/02/24	12	45.07	0	0.00	45.00	12	13,338	0.09%
2020/02/21	0	0.00	2.6	45.84	45.70	-2.6	13,244	-0.02%
2020/02/20	0	0.00	7	46.25	46.10	-7	13,321	-0.05%
2020/02/19	0	0.00	5	46.17	46.35	-5	13,295	-0.04%
2020/02/18	0	0.00	10	46.00	46.00	-10	13,310	-0.08%
2020/02/17	0	0.00	30	45.68	45.95	-30	13,316	-0.23%
2020/02/12	5	46.45	7	46.46	46.35	-2	13,455	-0.01%
2020/02/11	1	45.80	0	0.00	46.00	1	13,347	0.01%
2020/02/07	1	45.40	0	0.00	45.40	1	14,026	0.01%
2020/02/05	0	0.00	12	45.15	45.40	-12	13,961	-0.09%
2020/02/04	1	45.00	0	0.00	45.05	1	13,912	0.01%
2020/02/03	2	44.23	20	44.05	44.15	-18	13,979	-0.13%
2020/01/31	5	45.15	25	45.21	45.05	-20	13,806	-0.14%
2020/01/30	1	45.00	10	45.11	45.00	-9	13,719	-0.07%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	1	47.10	47.15	-1	13,064	-0.01%
2020/01/16	30	46.80	30	46.90	46.90	0	12,986	0.00%
2020/01/15	25	47.00	20	46.80	46.80	5	12,907	0.04%
2020/01/14	0	0.00	2	46.95	47.00	-2	12,838	-0.02%
2020/01/13	50	46.61	0	0.00	46.80	50	12,734	0.39%
2020/01/10	0	0.00	5	46.40	46.40	-5	12,676	-0.04%
2020/01/08	1	45.95	10	45.85	45.80	-9	12,623	-0.07%
2020/01/07	0	0.00	5.2	46.15	46.30	-5.2	12,548	-0.04%
2020/01/03	0	0.00	2	46.55	46.75	-2	12,558	-0.02%
2020/01/02	22	46.45	20	46.45	46.45	2	12,533	0.02%
2019/12/26	1	46.45	0	0.00	46.50	1	12,435	0.01%
2019/12/23	0	0.00	2	46.55	46.65	-2	12,613	-0.02%
2019/12/20	0	0.00	1	46.80	46.75	-1	12,650	-0.01%
2019/12/18	0	0.00	2	46.75	46.75	-2	12,459	-0.02%
2019/12/17	5	46.39	1	46.30	46.50	4	12,454	0.03%
2019/12/13	3	47.05	10	46.59	47.15	-7	12,136	-0.06%
2019/12/12	1	46.05	6	46.10	46.05	-5	11,685	-0.04%
2019/12/11	0	0.00	6	45.98	45.95	-6	11,598	-0.05%
2019/12/10	0	0.00	3	45.47	45.55	-3	11,447	-0.03%
2019/12/09	0	0.00	10	45.38	45.45	-10	11,404	-0.09%
2019/12/06	0	0.00	21	45.20	45.45	-21	11,572	-0.18%
2019/12/05	0	0.00	7	44.88	45.50	-7	11,663	-0.06%
2019/12/04	6	44.66	2	44.88	44.80	4	11,452	0.03%
2019/12/03	2	44.70	2	44.75	44.90	0	11,512	0.00%
2019/12/02	4	44.56	0	0.00	44.80	4	11,513	0.03%
2019/11/29	8	44.85	0	0.00	44.80	8	11,431	0.07%
2019/11/28	10	45.40	0	0.00	45.40	10	11,208	0.09%
2019/11/26	1	46.35	0	0.00	46.00	1	10,945	0.01%
2019/11/25	3	45.85	0	0.00	46.10	3	10,286	0.03%
2019/11/19	5	45.45	11	45.44	45.55	-6	9,880	-0.06%
2019/11/18	9	45.30	0	0.00	45.60	9	9,831	0.09%
2019/11/12	10	45.50	0	0.00	45.55	10	10,259	0.10%
2019/11/07	2	45.45	2	45.40	45.50	0	10,148	0.00%
2019/11/06	1	45.55	0	0.00	45.85	1	9,873	0.01%
2019/11/05	2	44.90	0.1	44.95	44.95	1.9	9,380	0.02%
2019/11/04	0	0.00	1	44.75	44.95	-1	9,414	-0.01%
2019/11/01	2	44.55	0	0.00	44.55	2	9,445	0.02%
2019/10/30	2	45.28	0	0.00	45.45	2	9,452	0.02%
2019/10/29	0	0.00	9	45.43	45.45	-9	9,564	-0.09%
2019/10/28	1	45.25	0	0.00	45.30	1	9,503	0.01%
2019/10/25	0	0.00	5	45.45	45.50	-5	9,528	-0.05%
2019/10/22	0	0.00	6	45.46	45.50	-6	9,502	-0.06%
2019/10/18	1	45.25	0	0.00	45.25	1	9,561	0.01%
2019/10/16	0.6	45.10	1	45.10	45.25	-0.4	9,499	0.00%
2019/10/14	1	44.60	0	0.00	44.80	1	9,512	0.01%
2019/10/09	6	44.31	0	0.00	43.90	6	9,473	0.06%
2019/10/02	1	44.70	0	0.00	44.75	1	9,489	0.01%
2019/10/01	4	44.84	0	0.00	45.00	4	9,586	0.04%
2019/09/27	1	44.50	0	0.00	44.55	1	9,708	0.01%
2019/09/23	31	44.83	3	44.70	44.85	28	10,504	0.27%
2019/09/20	10	45.10	0	0.00	45.15	10	10,806	0.09%
2019/09/19	0	0.00	5	45.45	45.20	-5	10,757	-0.05%
2019/09/18	1	45.50	0.6	45.50	45.60	0.4	10,735	0.00%
2019/09/12	0	0.00	3	45.15	45.00	-3	10,726	-0.03%
2019/09/11	3	44.80	4	44.85	44.95	-1	10,826	-0.01%
2019/09/10	0	0.00	1	45.00	44.90	-1	10,813	-0.01%
2019/09/09	6	44.23	3	44.35	44.55	3	10,670	0.03%
2019/09/06	0	0.00	7	43.96	44.00	-7	10,567	-0.07%
2019/09/04	8	43.33	2	43.40	43.45	6	10,519	0.06%
2019/09/02	0	0.00	6	43.55	43.50	-6	10,671	-0.06%
2019/08/29	5	43.15	0	0.00	43.15	5	10,797	0.05%
2019/08/28	4	43.55	0	0.00	43.70	4	10,818	0.04%
2019/08/27	5	43.45	8	43.45	43.50	-3	10,851	-0.03%
2019/08/23	6	43.00	0	0.00	43.10	6	10,801	0.06%
2019/08/22	8	43.05	6	43.10	43.10	2	10,813	0.02%
2019/08/20	5	43.10	0	0.00	42.90	5	11,111	0.04%
2019/08/19	6	43.55	0	0.00	43.35	6	11,128	0.05%
2019/08/16	0	0.00	8	43.30	43.15	-8	11,048	-0.07%
2019/08/15	13	41.90	5	42.10	41.90	8	10,942	0.07%
2019/08/13	2	42.40	0	0.00	42.30	2	11,116	0.02%
2019/08/08	6	41.84	0	0.00	41.90	6	11,569	0.05%
2019/08/06	3	41.60	2	41.70	41.70	1	11,901	0.01%
2019/08/02	0	0.00	0.1	42.60	42.35	-0.1	11,942	0.00%
2019/07/31	0	0.00	1	43.45	43.20	-1	12,042	-0.01%
2019/07/30	10	43.55	0	0.00	43.50	10	11,991	0.08%
2019/07/29	1	43.55	0	0.00	43.55	1	12,158	0.01%
2019/07/26	2	43.53	0	0.00	43.50	2	12,256	0.02%
2019/07/25	1	43.75	0	0.00	43.90	1	12,432	0.01%
2019/07/23	0	0.00	5	43.65	43.55	-5	12,576	-0.04%
2019/07/22	6	43.83	0	0.00	43.60	6	12,563	0.05%
2019/07/18	1	43.45	1	43.45	43.45	0	12,590	0.00%
2019/07/16	1	43.90	1	43.95	44.00	0	12,466	0.00%
2019/07/15	3	43.90	3	43.90	43.85	0	12,428	0.00%
2019/07/12	1	44.05	22	44.06	43.95	-21	12,723	-0.17%
2019/07/11	0	0.00	1	44.20	44.20	-1	12,840	-0.01%
2019/07/10	1	44.40	1	44.40	44.30	0	13,018	0.00%
2019/07/08	0	0.00	1	44.15	44.20	-1	13,061	-0.01%
2019/07/05	0	0.00	1	44.30	44.30	-1	13,178	-0.01%
2019/07/04	1	44.40	1	44.65	44.35	0	13,236	0.00%
2019/07/03	10	46.00	0	0.00	46.10	10	13,177	0.08%
2019/07/02	2	46.13	1	46.30	46.25	1	13,031	0.01%
2019/07/01	14	46.18	0	0.00	46.25	14	12,781	0.11%
2019/06/28	1	45.90	0	0.00	45.85	1	12,611	0.01%
2019/06/27	1	45.95	2	46.00	45.80	-1	12,572	-0.01%
2019/06/26	2	45.23	5	45.20	45.40	-3	12,505	-0.02%
2019/06/25	0	0.00	2	44.98	44.90	-2	12,469	-0.02%
2019/06/21	0	0.00	10	44.70	44.45	-10	12,633	-0.08%
2019/06/20	1	44.65	0	0.00	44.65	1	12,612	0.01%
2019/06/19	1	44.65	0	0.00	44.80	1	12,755	0.01%
2019/06/18	0	0.00	3	44.27	44.50	-3	12,656	-0.02%
2019/06/17	21	43.85	11	44.18	44.10	10	12,868	0.08%
2019/06/14	1	43.45	0	0.00	43.55	1	13,091	0.01%
2019/06/13	2	43.78	0	0.00	43.65	2	13,170	0.02%
2019/06/11	1	44.35	0	0.00	44.45	1	13,372	0.01%
2019/06/06	5	42.95	0	0.00	43.15	5	13,441	0.04%
2019/06/04	2	43.70	0	0.00	43.90	2	13,470	0.01%
2019/05/31	0	0.00	2	43.10	43.25	-2	13,432	-0.01%
2019/05/30	2	42.63	0	0.00	42.60	2	13,379	0.01%
2019/05/27	5	42.20	0	0.00	42.30	5	13,665	0.04%
2019/05/24	1	42.05	0	0.00	42.00	1	13,806	0.01%
2019/05/20	10	42.00	0	0.00	41.90	10	13,733	0.07%
2019/05/15	12	43.20	12	43.40	43.25	0	13,362	0.00%
2019/05/14	151	43.19	0	0.00	43.15	151	13,373	1.13%	大買/鉅額交易
2019/05/13	3	43.92	2	44.55	43.80	1	13,270	0.01%
2019/05/09	1	44.65	0	0.00	44.60	1	13,436	0.01%
2019/05/06	0	0.00	3	45.73	45.60	-3	13,686	-0.02%
2019/05/03	1	46.25	0	0.00	46.15	1	13,628	0.01%
2019/05/02	1	46.00	1	46.00	46.40	0	13,506	0.00%
2019/04/30	2	45.63	10	45.80	45.60	-8	13,422	-0.06%
2019/04/29	0	0.00	1	45.65	45.70	-1	13,422	-0.01%
2019/04/26	10	45.15	0	0.00	45.50	10	13,449	0.07%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/24	0	0.00	10	45.35	45.40	-10	13,919	-0.07%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/19	0	0.00	1	45.00	45.20	-1	14,744	-0.01%
2019/04/18	1	44.75	0	0.00	45.00	1	14,768	0.01%
2019/04/17	1	45.20	0	0.00	45.20	1	14,610	0.01%
2019/04/15	1	45.75	0	0.00	45.70	1	14,346	0.01%
2019/04/12	1	45.75	0	0.00	45.70	1	14,335	0.01%
2019/04/09	0	0.00	3	45.58	45.75	-3	14,189	-0.02%
2019/04/08	1	45.40	0	0.00	45.35	1	14,074	0.01%
2019/04/02	0	0.00	1	46.05	46.00	-1	13,773	-0.01%
2019/03/29	0	0.00	2	46.00	46.00	-2	13,562	-0.01%
2019/03/27	2	45.00	2	45.05	44.95	0	13,331	0.00%
2019/03/26	0	0.00	2	45.50	45.50	-2	13,224	-0.02%
2019/03/22	0	0.00	2	46.70	46.40	-2	13,166	-0.02%
2019/03/21	5	46.80	0	0.00	46.90	5	13,054	0.04%
2019/03/20	0	0.00	3	47.02	47.15	-3	13,050	-0.02%
2019/03/15	12	45.22	0	0.00	45.25	12	12,582	0.10%
2019/03/14	10	45.30	0	0.00	45.25	10	12,452	0.08%
2019/03/13	5	45.35	1	45.30	45.25	4	12,434	0.03%
2019/03/12	2	45.15	0	0.00	45.00	2	12,423	0.02%
2019/03/11	1	44.50	0	0.00	44.50	1	12,436	0.01%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/04	1	44.80	0.1	45.15	45.15	0.9	12,921	0.01%
2019/02/26	0	0.00	10	45.50	45.45	-10	12,558	-0.08%
2019/02/25	0	0.00	2	45.20	45.30	-2	12,239	-0.02%
2019/02/21	10	44.95	20	45.00	45.10	-10	12,083	-0.08%
2019/02/18	0	0.00	11	44.75	44.75	-11	11,801	-0.09%
2019/02/14	3	44.65	2	44.80	44.50	1	11,660	0.01%
2019/02/13	0	0.00	1	44.55	44.60	-1	11,458	-0.01%
2019/02/12	1	44.30	0	0.00	44.30	1	11,447	0.01%
2019/02/11	1	44.30	1	44.90	44.15	0	11,317	0.00%
2019/01/29	0	0.00	2	44.73	44.75	-2	11,121	-0.02%
2019/01/28	0	0.00	13	44.45	44.60	-13	10,954	-0.12%
2019/01/25	2	43.80	0	0.00	44.00	2	10,827	0.02%
2019/01/22	11	44.22	1	44.20	44.25	10	10,710	0.09%
2019/01/18	1	44.10	12	44.15	44.15	-11	10,904	-0.10%
2019/01/17	3	44.02	1	44.10	44.05	2	11,002	0.02%
2019/01/16	20	44.05	0	0.00	44.00	20	10,922	0.18%
2019/01/15	103	44.65	0	0.00	44.60	103	10,614	0.97%	大買/鉅額交易
2019/01/14	3	45.07	20	45.40	45.00	-17	10,342	-0.16%
2019/01/11	1	46.60	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	1	47.05	47.05	-1	10,011	-0.01%
2019/01/04	0	0.00	1	45.30	45.30	-1	10,445	-0.01%
2019/01/03	0	0.00	1	46.10	45.80	-1	10,903	-0.01%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/26	0	0.00	1	46.65	46.50	-1	11,549	-0.01%
2018/12/13	2	47.95	1	47.80	48.05	1	13,081	0.01%
2018/12/12	1	47.40	0	0.00	47.55	1	13,095	0.01%
2018/12/11	2	47.28	5	47.20	47.25	-3	13,061	-0.02%
2018/12/07	5	48.05	1	48.00	48.00	4	12,947	0.03%
2018/12/04	84	48.70	0	0.00	48.75	84	12,872	0.65%
2018/12/03	0	0.00	5	49.25	49.15	-5	12,840	-0.04%
2018/11/30	5	48.90	0	0.00	48.80	5	12,724	0.04%
2018/11/29	2	48.90	0	0.00	48.60	2	12,537	0.02%
2018/11/28	1	49.00	0	0.00	48.85	1	12,400	0.01%
2018/11/27	1	49.20	0	0.00	49.10	1	12,281	0.01%
2018/11/16	0	0.00	21	51.20	51.10	-21	12,391	-0.17%
2018/11/12	0	0.00	2	50.80	50.90	-2	12,588	-0.02%
2018/11/09	0.3	50.80	0	0.00	51.10	0.3	12,793	0.00%
2018/11/08	0	0.00	1	50.90	50.90	-1	12,772	-0.01%
2018/10/30	3	47.48	0	0.00	47.50	3	12,580	0.02%
2018/10/26	2	48.00	0	0.00	47.10	2	12,485	0.02%
2018/10/25	20	48.45	0	0.00	48.00	20	12,226	0.16%
2018/10/24	1	49.15	1	49.20	49.15	0	12,250	0.00%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/16	2	49.80	0	0.00	49.70	2	12,337	0.02%
2018/10/15	0	0.00	0.1	49.95	49.95	-0.1	12,269	0.00%
2018/10/12	3	49.15	2	49.65	50.10	1	12,013	0.01%
2018/10/11	2	50.05	2	49.98	49.65	0	11,865	0.00%
2018/10/09	0	0.00	1	51.90	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	3	51.20	51.60	-3	11,184	-0.03%
2018/10/05	4	50.65	8	51.31	50.90	-4	11,086	-0.04%
2018/10/04	1	51.30	0	0.00	51.60	1	10,810	0.01%
2018/10/03	0	0.00	2	52.30	51.80	-2	10,746	-0.02%
2018/10/02	0	0.00	1	52.20	52.10	-1	10,636	-0.01%
2018/10/01	1	52.40	5	52.40	52.50	-4	10,512	-0.04%
2018/09/28	2	51.75	0	0.00	51.80	2	10,484	0.02%
2018/09/27	5	51.70	1	51.40	51.90	4	10,330	0.04%
2018/09/26	1	50.90	0	0.00	51.00	1	10,162	0.01%
2018/09/25	2	51.40	1	51.50	51.10	1	10,326	0.01%
2018/09/21	1	51.30	1	51.00	51.10	0	10,288	0.00%
2018/09/20	2	50.45	0	0.00	50.40	2	9,862	0.02%
2018/09/19	0	0.00	1	50.10	50.30	-1	9,754	-0.01%
2018/09/18	0	0.00	1	50.10	50.00	-1	9,957	-0.01%
2018/09/17	0	0.00	1	50.10	50.00	-1	10,140	-0.01%
2018/09/13	0	0.00	1	49.90	49.90	-1	10,634	-0.01%
2018/09/12	0	0.00	1	49.80	49.70	-1	10,843	-0.01%
2018/09/11	5	49.50	1	49.55	49.80	4	11,015	0.04%
2018/09/10	5	49.40	0	0.00	49.40	5	11,238	0.04%
2018/09/07	6	49.58	0	0.00	49.50	6	11,443	0.05%
2018/09/04	0	0.00	4	51.00	50.90	-4	11,548	-0.03%
2018/09/03	1	50.60	0	0.00	50.60	1	11,551	0.01%
2018/08/30	0	0.00	7	50.50	50.50	-7	11,622	-0.06%
2018/08/28	0	0.00	7	50.71	50.80	-7	11,740	-0.06%
2018/08/27	3	50.47	1	50.60	50.70	2	11,774	0.02%
2018/08/24	1	49.75	0	0.00	49.85	1	11,640	0.01%
2018/08/20	2	49.95	0	0.00	49.90	2	12,047	0.02%
2018/08/17	0	0.00	1	49.90	49.90	-1	12,024	-0.01%
2018/08/16	53	49.70	0	0.00	49.70	53	11,979	0.44%
2018/08/13	3	50.13	0	0.00	50.10	3	12,264	0.02%
2018/08/10	1	50.90	0	0.00	50.90	1	12,319	0.01%
2018/08/08	2	50.80	2	50.80	50.70	0	12,640	0.00%
2018/08/07	1	50.40	0	0.00	50.50	1	12,772	0.01%
2018/08/02	2	50.55	0	0.00	50.20	2	13,141	0.02%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/27	3	50.23	0	0.00	50.20	3	13,116	0.02%
2018/07/26	3	50.27	0	0.00	50.30	3	13,168	0.02%
2018/07/24	0	0.00	11	50.20	50.30	-11	13,149	-0.08%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/11	0	0.00	10	49.95	50.30	-10	13,360	-0.07%
2018/07/09	2	49.90	0	0.00	50.10	2	13,363	0.01%
2018/07/03	0	0.00	4	50.23	50.00	-4	13,638	-0.03%
2018/07/02	1	50.30	0	0.00	50.30	1	13,535	0.01%
2018/06/29	1	50.50	0	0.00	51.10	1	13,434	0.01%
2018/06/28	0	0.00	1	50.40	50.50	-1	13,314	-0.01%
2018/06/27	2	50.60	0	0.00	50.50	2	13,279	0.02%
2018/06/26	2	51.10	4	50.90	50.90	-2	13,056	-0.02%
2018/06/25	7	53.19	1	53.30	53.20	6	12,832	0.05%
2018/06/22	4	53.70	0	0.00	53.70	4	12,586	0.03%
2018/06/21	1	53.90	0	0.00	53.90	1	12,476	0.01%
2018/06/20	1	53.50	0	0.00	53.70	1	12,714	0.01%
2018/06/19	0	0.00	1	53.50	53.00	-1	12,672	-0.01%
2018/06/12	0	0.00	20	53.70	53.50	-20	12,349	-0.16%
2018/06/08	2	53.65	34.3	53.72	53.80	-32.3	12,317	-0.26%
2018/06/07	0	0.00	15	53.60	54.00	-15	12,354	-0.12%
2018/06/05	0	0.00	2	52.90	53.00	-2	12,369	-0.02%
2018/06/04	0	0.00	3	52.47	52.80	-3	12,333	-0.02%
2018/06/01	1	51.70	0	0.00	51.80	1	12,348	0.01%
2018/05/30	6	51.57	0	0.00	51.20	6	12,242	0.05%
2018/05/29	1	52.90	0	0.00	52.80	1	12,296	0.01%
2018/05/25	0	0.00	3	53.33	53.10	-3	12,581	-0.02%
2018/05/22	0	0.00	61	53.42	53.70	-61	12,665	-0.48%
2018/05/17	0	0.00	10.4	52.52	52.50	-10.4	12,527	-0.08%
2018/05/16	5	52.00	0	0.00	52.20	5	12,388	0.04%
2018/05/15	1	51.80	0	0.00	51.20	1	12,430	0.01%
2018/05/14	0	0.00	4	51.80	51.80	-4	12,756	-0.03%
2018/05/11	5	51.56	2	51.55	51.80	3	12,840	0.02%
2018/05/09	1	50.70	0	0.00	50.70	1	12,756	0.01%
2018/05/08	2	50.40	0	0.00	50.70	2	12,895	0.02%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/30	1	50.90	0	0.00	51.00	1	13,175	0.01%
2018/04/27	1	50.60	0	0.00	50.80	1	13,174	0.01%
2018/04/26	1	50.50	11	50.49	50.50	-10	13,220	-0.08%
2018/04/24	1	50.10	0	0.00	50.20	1	13,388	0.01%
2018/04/23	10	50.20	0	0.00	50.20	10	13,527	0.07%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/10	0	0.00	1	51.10	51.00	-1	14,659	-0.01%
2018/04/09	1	49.90	0	0.00	50.30	1	14,670	0.01%
2018/03/30	4	50.30	0	0.00	50.10	4	14,685	0.03%
2018/03/29	0	0.00	2	50.15	50.10	-2	14,706	-0.01%
2018/03/28	5	50.24	1	50.30	50.30	4	14,603	0.03%
2018/03/27	2	50.50	0	0.00	50.70	2	14,619	0.01%
2018/03/26	15	50.30	1	50.20	50.40	14	14,557	0.10%
2018/03/23	2	50.20	0	0.00	50.30	2	14,657	0.01%
2018/03/22	2	51.50	0	0.00	51.80	2	14,418	0.01%
2018/03/21	3	51.83	0	0.00	51.50	3	14,331	0.02%
2018/03/12	0	0.00	1	51.70	51.80	-1	14,194	-0.01%
2018/03/06	1	50.60	1	50.60	50.30	0	15,322	0.00%
2018/03/05	1	51.20	0	0.00	50.10	1	15,600	0.01%
2018/02/27	4	52.58	1	52.40	52.20	3	15,405	0.02%
2018/02/23	0	0.00	1	52.20	52.30	-1	15,567	-0.01%
2018/02/22	3	51.60	1	51.40	51.80	2	16,252	0.01%
2018/02/21	0	0.00	3	51.60	51.90	-3	16,922	-0.02%
2018/02/12	2	51.10	0	0.00	51.00	2	16,782	0.01%
2018/02/09	1	49.90	0	0.00	50.20	1	16,786	0.01%
2018/02/08	0	0.00	2	51.00	50.60	-2	16,607	-0.01%
2018/02/07	3	50.53	0	0.00	50.20	3	16,574	0.02%
2018/02/06	3	50.10	2	50.15	49.20	1	16,301	0.01%
2018/02/05	2	52.00	0	0.00	52.10	2	15,858	0.01%
2018/02/01	3	54.27	1	54.30	54.00	2	15,579	0.01%
2018/01/30	3	53.20	4	53.70	53.10	-1	15,396	-0.01%
2018/01/29	2	53.50	0	0.00	54.00	2	15,380	0.01%
2018/01/26	0	0.00	1	53.00	53.20	-1	15,407	-0.01%
2018/01/25	0	0.00	1	53.20	53.40	-1	15,563	-0.01%
2018/01/24	4	53.05	0	0.00	52.80	4	15,373	0.03%
2018/01/23	0	0.00	2	53.90	54.00	-2	15,235	-0.01%
2018/01/22	0	0.00	2	54.00	54.10	-2	15,357	-0.01%
2018/01/19	6	53.55	0	0.00	53.90	6	15,384	0.04%
2018/01/17	1	54.10	0	0.00	54.20	1	15,074	0.01%
2018/01/11	0	0.00	1	52.90	53.00	-1	14,227	-0.01%
2018/01/10	1	53.00	14	53.01	53.00	-13	14,236	-0.09%
2018/01/09	2	52.40	0	0.00	52.50	2	14,055	0.01%
2018/01/08	0	0.00	15	52.50	52.50	-15	13,984	-0.11%
2018/01/05	1	51.60	0	0.00	52.20	1	13,900	0.01%
2018/01/04	0	0.00	10	51.55	51.90	-10	13,779	-0.07%
2018/01/03	0	0.00	3	51.53	51.50	-3	13,865	-0.02%
2018/01/02	1	50.40	3	50.90	51.00	-2	13,535	-0.01%