富邦金 (2881)-元富-民權券商分點個股進出

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
66.4
漲跌
▼0.4
漲幅
-0.60%
成交量
11,327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－元富-民權券商分點個股進出

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

元富-民權券商分點個股進出
元富-民權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
2022/04/01	3	76.87	2	76.80	77.10	1	23,165	0.00%
2022/03/31	0	0.00	1	76.70	76.50	-1	22,973	0.00%
2022/03/30	0	0.00	3	75.90	76.10	-3	22,906	-0.01%
2022/03/29	2	75.20	1	75.30	75.20	1	22,733	0.00%
2022/03/28	10	74.70	0	0.00	75.10	10	22,732	0.04%
2022/03/25	1.1	75.11	1	75.20	75.00	0.1	22,702	0.00%
2022/03/24	3	74.80	0	0.00	75.50	3	22,799	0.01%
2022/03/23	0	75.90	4	75.83	75.90	-4	24,044	-0.02%
2022/03/22	2.3	74.20	0	74.40	74.30	2.2	23,782	0.01%
2022/03/21	11	74.02	0	0.00	74.30	11	23,744	0.05%
2022/03/18	5.1	74.82	5	75.48	74.30	0.1	23,722	0.00%
2022/03/17	5	74.50	6	74.32	74.80	-1	23,610	0.00%
2022/03/16	1	72.70	0	0.00	73.10	1	23,482	0.00%
2022/03/15	17	72.31	0.2	72.60	72.70	16.8	23,502	0.07%
2022/03/14	6	73.27	2	73.80	72.70	4	23,667	0.02%
2022/03/11	2.3	72.84	0	0.00	72.70	2.3	23,716	0.01%
2022/03/10	2.5	73.84	5	73.72	73.80	-2.5	23,731	-0.01%
2022/03/09	6	71.87	1	71.80	71.70	5	23,650	0.02%
2022/03/08	27.1	70.70	11	70.28	70.60	16.1	23,509	0.07%
2022/03/07	18.3	72.13	21	72.45	71.70	-2.7	22,942	-0.01%
2022/03/04	3.3	74.65	14	74.40	74.40	-10.7	22,811	-0.05%
2022/03/03	0	0.00	0	75.80	75.60	0	22,695	0.00%
2022/03/02	3.5	75.46	0	0.00	75.60	3.5	23,078	0.02%
2022/03/01	0	76.10	17.6	76.03	76.20	-17.6	22,997	-0.08%
2022/02/25	14.2	75.13	3	74.80	75.10	11.2	22,848	0.05%
2022/02/24	7.1	75.81	0	0.00	75.90	7.1	22,426	0.03%
2022/02/23	0.2	76.80	0	0.00	76.50	0.2	22,153	0.00%
2022/02/22	6.3	76.37	1	76.30	76.50	5.3	22,435	0.02%
2022/02/21	1	77.30	2	77.10	77.60	-1	22,575	0.00%
2022/02/18	68	77.82	0	0.00	77.80	68	23,102	0.29%
2022/02/17	5	78.02	5	78.54	78.20	0	23,247	0.00%
2022/02/16	0	77.80	2	77.65	77.80	-2	23,189	-0.01%
2022/02/15	6	77.12	9	77.17	76.60	-3	23,115	-0.01%
2022/02/14	11.1	76.22	0	0.00	76.10	11.1	23,054	0.05%
2022/02/11	1.1	77.02	0	0.00	77.30	1.1	23,073	0.00%
2022/02/10	0.1	77.14	0	0.00	77.40	0.1	23,110	0.00%
2022/02/09	2.2	76.92	0	0.00	77.10	2.2	23,163	0.01%
2022/02/08	1	76.41	1	77.10	76.80	0	23,129	0.00%
2022/02/07	6.1	76.52	4	76.70	77.10	2.1	23,051	0.01%
2022/01/26	7	75.46	2	75.70	75.60	5	22,821	0.02%
2022/01/25	9	75.42	5	75.60	75.50	4	23,018	0.02%
2022/01/24	1.5	76.28	0	0.00	76.50	1.5	22,773	0.01%
2022/01/21	4.1	76.86	9	76.74	76.70	-4.9	23,084	-0.02%
2022/01/20	14.1	78.34	16	78.40	78.30	-2	22,715	-0.01%
2022/01/17	2.1	78.81	23	78.85	78.90	-20.9	22,492	-0.09%
2022/01/14	17.1	80.23	17	80.17	80.40	0.1	22,259	0.00%
2022/01/13	22.1	81.16	5.9	81.35	81.60	16.1	21,985	0.07%
2022/01/12	13	79.80	13.1	79.57	80.00	-0.1	21,365	0.00%
2022/01/11	10	79.03	3.6	78.89	79.90	6.4	20,931	0.03%
2022/01/10	2	75.90	13	76.21	76.40	-11	19,839	-0.06%
2022/01/07	4	76.05	2	75.90	75.70	2	19,874	0.01%
2022/01/06	11	75.53	2	75.50	75.90	9	19,670	0.05%
2022/01/05	3.4	75.52	0	0.00	75.70	3.4	19,602	0.02%
2022/01/04	4.1	75.45	0.6	75.50	75.30	3.5	19,658	0.02%
2022/01/03	9	75.43	0	0.00	75.30	9	19,625	0.05%
2021/12/30	0	0.00	1	76.80	76.30	-1	19,745	-0.01%
2021/12/29	11	76.40	1	76.20	76.60	10	19,899	0.05%
2021/12/28	3	75.43	5	75.70	75.90	-2	19,971	-0.01%
2021/12/27	0.1	75.20	6	75.50	75.20	-5.9	20,035	-0.03%
2021/12/24	15	75.40	0	0.00	75.20	15	20,450	0.07%
2021/12/22	0	74.70	0	0.00	74.40	0	20,660	0.00%
2021/12/21	0	0.00	0.4	74.93	74.80	-0.4	20,663	0.00%
2021/12/20	0	0.00	2	74.60	74.10	-2	20,665	-0.01%
2021/12/17	6	74.30	0	0.00	74.30	6	20,632	0.03%
2021/12/16	1	74.60	0	0.00	74.90	1	19,329	0.01%
2021/12/15	0	0.00	2.1	74.62	74.60	-2.1	19,813	-0.01%
2021/12/14	3	74.87	2	74.90	74.90	1	20,293	0.00%
2021/12/13	4	76.25	3	76.57	75.70	1	20,323	0.00%
2021/12/10	0	0.00	2.3	76.02	75.90	-2.3	20,383	-0.01%
2021/12/08	2	75.40	2.1	75.40	76.00	-0.1	21,110	0.00%
2021/12/07	2	74.60	0	0.00	75.30	2	20,922	0.01%
2021/12/03	3.1	74.10	0	0.00	73.90	3.1	21,114	0.01%
2021/12/02	0	74.10	0	0.00	73.70	0	21,136	0.00%
2021/12/01	8	73.78	2	73.65	74.10	6	21,743	0.03%
2021/11/30	3	73.47	0	0.00	73.10	3	22,098	0.01%
2021/11/29	0.2	73.75	0	0.00	73.50	0.2	21,815	0.00%
2021/11/26	2	74.70	3	74.70	74.20	-1	21,766	0.00%
2021/11/25	5	74.60	0	0.00	74.30	5	21,798	0.02%
2021/11/24	1.1	74.79	0	0.00	74.40	1.1	22,013	0.00%
2021/11/23	3.2	74.31	0	0.00	74.30	3.2	22,200	0.01%
2021/11/22	2.2	74.41	0	0.00	74.40	2.2	22,115	0.01%
2021/11/19	14.6	75.56	0	0.00	74.80	14.6	22,104	0.07%
2021/11/18	11.2	76.04	2.1	76.40	76.40	9.1	22,093	0.04%
2021/11/17	0.6	75.90	9.3	75.16	76.10	-8.6	22,097	-0.04%
2021/11/16	3.7	73.68	0	0.00	74.00	3.7	21,727	0.02%
2021/11/15	4	74.00	4	74.00	74.00	0	21,793	0.00%
2021/11/12	1	73.30	1	73.30	73.30	0	21,758	0.00%
2021/11/11	3	73.00	0	0.00	73.00	3	21,928	0.01%
2021/11/10	1	73.10	5	73.06	73.00	-4	22,005	-0.02%
2021/11/09	1	73.20	0	0.00	73.10	1	21,976	0.00%
2021/11/08	0	73.40	1	73.40	73.60	-1	22,005	0.00%
2021/11/05	1.3	72.24	1	72.20	72.50	0.3	22,472	0.00%
2021/11/04	11.2	72.69	0	0.00	72.50	11.2	22,426	0.05%
2021/11/03	0	72.70	0	0.00	72.70	0	22,518	0.00%
2021/11/02	9.4	72.73	1	72.50	72.60	8.4	22,465	0.04%
2021/11/01	4	73.42	1.1	73.11	73.10	2.9	22,134	0.01%
2021/10/29	2.1	73.55	3	73.47	73.60	-0.9	21,917	0.00%
2021/10/28	2	74.60	0	0.00	74.50	2	21,354	0.01%
2021/10/27	2	74.45	0	0.00	75.00	2	21,533	0.01%
2021/10/26	0	75.50	1.7	74.96	75.50	-1.7	21,825	-0.01%
2021/10/25	0	74.90	0	0.00	74.80	0	21,970	0.00%
2021/10/22	0	0.00	2	74.30	74.10	-2	22,412	-0.01%
2021/10/21	0.2	74.90	1	74.80	74.80	-0.8	22,994	0.00%
2021/10/20	0.1	74.50	1	74.20	74.30	-0.9	23,928	0.00%
2021/10/19	1	75.00	0	0.00	74.80	1	24,513	0.00%
2021/10/18	3	75.47	2	75.30	75.10	1	25,018	0.00%
2021/10/15	1	75.30	0	0.00	75.10	1	25,417	0.00%
2021/10/13	5	74.34	1	74.20	74.50	4	26,599	0.02%
2021/10/12	0	0.00	2	74.10	74.80	-2	27,409	-0.01%
2021/10/06	1	74.90	2	74.00	74.70	-1	28,474	0.00%
2021/10/05	3	73.73	5	73.30	73.80	-2	29,237	-0.01%
2021/10/04	0	74.73	1	75.50	74.40	-1	29,236	0.00%
2021/10/01	5	75.30	0	75.70	75.40	5	29,267	0.02%
2021/09/30	1	76.80	0	0.00	76.70	1	28,911	0.00%
2021/09/29	1	76.81	0	0.00	76.70	1	28,935	0.00%
2021/09/28	0	77.80	6	77.12	77.50	-6	28,835	-0.02%
2021/09/27	0	77.90	2	77.80	77.70	-2	28,897	-0.01%
2021/09/24	0	0.00	3	77.37	77.50	-3	28,910	-0.01%
2021/09/23	1	77.50	1	78.00	77.40	0	29,021	0.00%
2021/09/22	10.1	76.74	0	0.00	77.10	10.1	29,044	0.03%
2021/09/17	7	79.27	0	0.00	78.80	7	28,590	0.02%
2021/09/15	1	81.00	1	81.00	81.40	0	28,051	0.00%
2021/09/14	1	80.80	0	0.00	80.80	1	27,943	0.00%
2021/09/13	3	78.66	1	79.40	81.40	2	27,843	0.01%
2021/09/10	1	77.60	0	0.00	77.60	1	27,755	0.00%
2021/09/09	3	76.50	0	0.00	77.40	3	28,035	0.01%
2021/09/08	5	77.10	0	0.00	77.40	5	27,917	0.02%
2021/09/07	5	77.92	0	0.00	78.10	5	27,716	0.02%
2021/09/06	5	77.92	1	77.20	77.20	4	27,656	0.01%
2021/09/03	4	84.28	1	84.80	84.80	3	27,059	0.01%
2021/09/02	0.2	82.80	0	0.00	82.70	0.2	26,702	0.00%
2021/09/01	1	84.62	0	0.00	84.20	1	26,371	0.00%
2021/08/30	6.2	84.07	5	84.30	84.80	1.2	25,889	0.00%
2021/08/27	0	0.00	1	83.20	83.50	-1	25,694	0.00%
2021/08/26	2	80.41	3	80.40	81.30	-1	25,664	0.00%
2021/08/25	0	80.60	0	0.00	80.80	0	25,798	0.00%
2021/08/24	0	0.00	2	80.25	80.40	-2	25,725	-0.01%
2021/08/19	5	77.00	0.2	77.00	77.00	4.8	26,040	0.02%
2021/08/18	10	77.50	0	0.00	78.00	10	25,902	0.04%
2021/08/16	5	77.50	0	0.00	76.50	5	25,957	0.02%
2021/08/13	1	78.00	0	0.00	78.10	1	26,571	0.00%
2021/08/11	0	79.20	14	78.51	79.20	-14	27,129	-0.05%
2021/08/06	3	75.97	0	0.00	76.00	3	28,733	0.01%
2021/08/05	0	76.30	0	0.00	76.30	0	29,698	0.00%
2021/08/03	1	76.50	4	76.00	76.40	-3	33,264	-0.01%
2021/08/02	3	76.09	3	75.20	76.50	0	34,382	0.00%
2021/07/30	2.3	75.39	0	0.00	75.00	2.3	34,549	0.01%
2021/07/29	0	0.00	2	75.30	75.80	-2	34,671	-0.01%
2021/07/28	22	74.95	9	74.80	75.60	13	35,189	0.04%
2021/07/27	9.1	76.28	7.4	76.38	76.40	1.7	35,754	0.00%
2021/07/26	29.1	80.12	4	79.68	78.50	25.1	36,651	0.07%
2021/07/23	3	84.43	4	84.80	85.00	-1	35,783	0.00%
2021/07/22	1	83.60	102	82.33	84.10	-101	35,413	-0.29%	大賣/鉅額交易
2021/07/21	22	82.17	100	82.04	81.80	-78	35,067	-0.22%
2021/07/20	34	81.10	7	81.00	81.50	27	35,157	0.08%
2021/07/19	6	83.73	2	83.10	83.00	4	34,832	0.01%
2021/07/16	5	82.10	4.5	82.69	82.90	0.5	34,503	0.00%
2021/07/15	5	79.50	4	79.53	79.50	1	33,951	0.00%
2021/07/14	2	77.75	1	77.80	78.10	1	33,901	0.00%
2021/07/13	107	76.90	51	77.15	76.20	56	33,916	0.17%	大買/
2021/07/12	2.1	77.53	21	77.99	76.10	-19	33,786	-0.06%
2021/07/09	32	74.07	2	74.10	74.20	30	33,694	0.09%
2021/07/08	55	74.53	2.3	74.66	74.80	52.7	33,692	0.16%
2021/07/07	5	73.30	0	0.00	74.00	5	33,896	0.01%
2021/07/06	23	73.85	0	0.00	73.70	23	34,220	0.07%
2021/07/05	7.2	73.59	0	0.00	73.90	7.2	34,315	0.02%
2021/07/02	1	73.40	0	0.00	72.90	1	34,431	0.00%
2021/07/01	2.2	73.35	0	0.00	73.40	2.2	34,570	0.01%
2021/06/30	0.1	73.75	19.3	73.80	73.90	-19.2	34,764	-0.06%
2021/06/29	5	72.50	0	0.00	72.60	5	35,045	0.01%
2021/06/28	0	73.20	5	73.46	73.20	-5	35,424	-0.01%
2021/06/25	0	72.90	0	0.00	72.90	0	35,800	0.00%
2021/06/23	0	0.00	14.1	71.65	71.80	-14.1	36,140	-0.04%
2021/06/22	4	70.65	1.4	70.83	70.70	2.6	36,335	0.01%
2021/06/21	8.3	70.04	132	70.10	70.00	-123.8	36,352	-0.34%	大賣/鉅額交易
2021/06/18	1.4	71.66	0	71.80	71.30	1.4	36,089	0.00%
2021/06/17	6.1	72.02	2	72.20	72.30	4.1	35,879	0.01%
2021/06/16	6.4	72.60	1.1	72.64	72.60	5.3	36,428	0.01%
2021/06/15	1.2	73.40	0	0.00	73.00	1.2	36,476	0.00%
2021/06/11	2	73.85	1	74.00	73.80	1	36,693	0.00%
2021/06/10	0.2	73.50	3	73.53	73.80	-2.8	36,729	-0.01%
2021/06/09	30	73.00	1	73.00	72.90	29	37,125	0.08%
2021/06/08	1	73.10	1	73.80	73.70	0	37,549	0.00%
2021/06/07	1.1	72.27	2	73.25	73.20	-0.9	38,854	0.00%
2021/06/04	16.4	72.70	65	72.70	72.90	-48.6	39,203	-0.12%
2021/06/03	32.2	74.16	0	0.00	73.60	32.2	39,914	0.08%
2021/06/02	0	0.00	4	74.03	74.50	-4	40,087	-0.01%
2021/06/01	0	0.00	2	72.75	73.00	-2	39,920	-0.01%
2021/05/31	12.1	71.95	16	72.17	72.30	-3.9	40,115	-0.01%
2021/05/28	0	0.00	13.2	71.85	72.00	-13.2	40,194	-0.03%
2021/05/27	5	70.52	0	0.00	71.60	5	40,267	0.01%
2021/05/26	1	71.50	0	0.00	71.60	1	40,456	0.00%
2021/05/25	2	72.15	6	72.00	71.90	-4	41,177	-0.01%
2021/05/24	7	71.40	6	71.77	72.00	1	41,309	0.00%
2021/05/21	4	72.30	4	73.20	72.00	0	41,400	0.00%
2021/05/20	10	69.60	32	69.50	70.20	-22	40,820	-0.05%
2021/05/19	26	70.96	5	70.42	70.60	21	40,702	0.05%
2021/05/18	5	70.90	9	70.68	71.40	-4	40,660	-0.01%
2021/05/17	6.4	66.70	133	66.30	65.60	-126.7	40,601	-0.31%	大賣/鉅額交易
2021/05/14	65	69.63	1	69.20	69.60	64	39,774	0.16%
2021/05/13	11	69.25	87	68.66	68.60	-76	39,246	-0.19%
2021/05/12	112.1	69.81	198	72.60	70.00	-85.9	38,421	-0.22%	大買/大賣/
2021/05/11	38	76.73	5	76.42	74.80	33	36,694	0.09%
2021/05/10	6.2	75.72	14	76.04	76.60	-7.8	35,260	-0.02%
2021/05/07	0	0.00	7	70.46	70.80	-7	34,384	-0.02%
2021/05/06	12	69.90	1	69.60	69.60	11	34,193	0.03%
2021/05/05	3	69.43	26	69.82	69.50	-23	33,736	-0.07%
2021/05/04	3	68.00	0	0.00	67.40	3	33,156	0.01%
2021/05/03	26.2	70.26	5	70.36	68.80	21.2	32,463	0.07%
2021/04/29	2	64.40	0	0.00	64.20	2	31,048	0.01%
2021/04/28	11	65.68	0	0.00	65.10	11	30,854	0.04%
2021/04/27	20	64.20	6	64.43	64.90	14	30,724	0.05%
2021/04/26	0.1	63.80	4.9	63.21	64.10	-4.9	30,536	-0.02%
2021/04/22	6	61.82	7	61.03	61.10	-1	30,326	0.00%
2021/04/21	12	61.25	2	61.25	61.40	10	30,017	0.03%
2021/04/20	1	61.50	0	0.00	61.80	1	30,043	0.00%
2021/04/19	2	61.45	3.5	61.30	61.80	-1.5	30,178	0.00%
2021/04/16	2	59.50	0	0.00	60.00	2	30,110	0.01%
2021/04/15	0	0.00	31	59.19	60.00	-31	30,284	-0.10%
2021/04/13	1	58.40	0	0.00	57.80	1	29,559	0.00%
2021/04/12	0	58.00	13	57.69	58.00	-13	29,197	-0.04%
2021/04/09	2	56.40	0	0.00	56.40	2	28,971	0.01%
2021/04/08	1	57.00	2	57.00	56.90	-1	28,985	0.00%
2021/04/07	6	57.07	0	0.00	57.50	6	29,180	0.02%
2021/04/06	3	57.97	0	0.00	57.30	3	28,913	0.01%
2021/04/01	102	57.65	3	57.67	57.80	99	28,624	0.35%	大買/
2021/03/31	0	0.00	17	57.35	56.80	-17	28,086	-0.06%
2021/03/30	1	55.72	7	56.56	56.80	-6	27,757	-0.02%
2021/03/29	51	55.78	9	55.81	55.90	42	27,361	0.15%
2021/03/26	5	55.80	1	56.20	55.50	4	27,328	0.01%
2021/03/25	0	55.10	2	55.25	55.30	-2	27,357	-0.01%
2021/03/24	7	54.50	0	0.00	54.40	7	27,212	0.03%
2021/03/23	0	54.60	1	54.60	54.50	-1	27,030	0.00%
2021/03/22	0	53.50	2	53.50	53.90	-2	26,920	-0.01%
2021/03/19	42	53.84	0	0.00	53.70	42	27,234	0.15%
2021/03/18	2	54.40	2	54.35	54.40	0	26,995	0.00%
2021/03/17	6	54.72	0	0.00	54.50	6	27,457	0.02%
2021/03/16	6	55.40	0	0.00	55.40	6	27,420	0.02%
2021/03/15	0	0.00	2	56.30	55.50	-2	27,388	-0.01%
2021/03/12	194	54.97	3	54.93	54.90	191	27,099	0.70%	大買/鉅額交易
2021/03/11	36	55.41	6.7	56.30	55.40	29.3	26,922	0.11%
2021/03/10	4	53.55	0.6	53.80	54.00	3.5	25,773	0.01%
2021/03/09	0	0.00	10	53.36	53.70	-10	25,454	-0.04%
2021/03/08	1	52.00	11.1	52.11	52.10	-10.1	24,877	-0.04%
2021/03/05	6	50.17	0	0.00	50.80	6	24,534	0.02%
2021/03/04	16	50.65	0	0.00	50.60	16	25,238	0.06%
2021/03/03	7	50.61	11	50.99	51.00	-4	25,089	-0.02%
2021/03/02	9	50.23	1	50.90	50.10	8	24,982	0.03%
2021/02/26	21.1	50.18	0	0.00	49.90	21.1	24,694	0.09%
2021/02/25	11	50.88	11	51.07	51.70	0	23,847	0.00%
2021/02/24	0	0.00	4	50.04	50.00	-4	23,128	-0.02%
2021/02/23	0	0.00	10	49.85	49.75	-10	22,937	-0.04%
2021/02/22	1	49.40	0	0.00	48.95	1	22,702	0.00%
2021/02/18	0	0.00	4	49.65	49.20	-4	22,724	-0.02%
2021/02/17	1	48.30	13	48.40	48.90	-12	22,516	-0.05%
2021/02/05	7	47.04	1	47.45	46.90	6	21,815	0.03%
2021/02/04	1	47.00	0	0.00	47.10	1	22,053	0.00%
2021/02/03	1.5	47.00	3	47.40	47.60	-1.5	22,835	-0.01%
2021/02/02	0	0.00	4	47.28	47.25	-4	22,979	-0.02%
2021/02/01	0	45.85	0	0.00	45.95	0	22,665	0.00%
2021/01/29	3	45.77	0	0.00	45.55	3	22,644	0.01%
2021/01/28	3	46.22	2	46.05	46.20	1	22,410	0.00%
2021/01/27	2	46.85	0	0.00	46.80	2	22,191	0.01%
2021/01/26	3	46.93	0	0.00	46.50	3	22,119	0.01%
2021/01/25	0	47.30	2	47.28	47.40	-2	21,928	-0.01%
2021/01/21	5	46.26	0	0.00	46.20	5	21,634	0.02%
2021/01/20	2	46.80	0	0.00	46.20	2	21,583	0.01%
2021/01/19	0	0.00	2.5	47.31	47.25	-2.5	21,378	-0.01%
2021/01/18	1	46.80	0	0.00	46.95	1	21,305	0.00%
2021/01/15	2	47.68	2	47.95	47.60	0	21,046	0.00%
2021/01/14	3	48.15	0	0.00	48.45	3	20,910	0.01%
2021/01/13	14	48.06	0	0.00	48.30	14	20,703	0.07%
2021/01/12	0	47.75	7	48.09	47.75	-7	20,349	-0.03%
2021/01/11	8	47.81	2	47.30	47.40	6	19,832	0.03%
2021/01/08	0	0.00	1	46.55	47.45	-1	19,420	-0.01%
2021/01/07	0	0.00	2.3	46.11	46.20	-2.3	18,928	-0.01%
2021/01/06	2	45.88	0	0.00	45.60	2	18,827	0.01%
2021/01/05	2	45.95	2	46.33	46.35	0	18,643	0.00%
2021/01/04	7	46.18	1	46.40	46.25	6	18,599	0.03%
2020/12/31	15	46.40	6	46.64	46.75	9	18,506	0.05%
2020/12/30	2	46.11	3	46.25	46.90	-1	18,315	-0.01%
2020/12/29	1	45.60	2	45.60	45.50	-1	17,978	-0.01%
2020/12/25	1	45.50	0	0.00	45.50	1	18,122	0.01%
2020/12/24	0	0.00	3	45.80	45.55	-3	18,141	-0.02%
2020/12/23	1	44.55	0	0.00	44.80	1	17,948	0.01%
2020/12/22	1.2	45.13	0	0.00	44.90	1.2	17,960	0.01%
2020/12/21	7	45.92	0	0.00	45.50	7	18,211	0.04%
2020/12/15	5	46.10	1	46.20	45.85	4	18,040	0.02%
2020/12/11	0	0.00	26	46.90	47.20	-26	17,326	-0.15%
2020/12/10	5	45.40	21	45.75	45.65	-16	16,697	-0.10%
2020/12/09	0	0.00	68	45.00	45.10	-68	16,532	-0.41%
2020/12/08	0.1	44.96	0	0.00	45.40	0.1	16,584	0.00%
2020/12/07	0	0.00	503	45.39	45.60	-503	16,494	-3.05%	大賣/鉅額交易
2020/12/04	0	0.00	10	45.01	45.15	-10	16,320	-0.06%
2020/12/03	11	44.73	20	44.43	44.45	-9	16,105	-0.06%
2020/12/01	3	44.50	0	0.00	44.80	3	15,675	0.02%
2020/11/30	22	44.63	0	0.00	44.30	22	15,570	0.14%
2020/11/26	0	0.00	5.1	45.51	45.60	-5.1	14,746	-0.03%
2020/11/23	0	0.00	12	45.40	45.50	-12	14,581	-0.08%
2020/11/20	11	44.64	0	0.00	44.90	11	14,590	0.08%
2020/11/19	20	45.28	1	45.30	45.25	19	14,975	0.13%
2020/11/18	10	45.50	1	45.65	45.50	9	14,881	0.06%
2020/11/17	0	0.00	2	45.45	45.55	-2	14,877	-0.01%
2020/11/16	1	45.60	1	45.95	45.55	0	14,813	0.00%
2020/11/13	0	0.00	1	45.25	45.30	-1	14,784	-0.01%
2020/11/12	5	45.50	1	45.10	45.20	4	14,647	0.03%
2020/11/11	1	44.90	128.5	44.86	45.55	-127.5	14,376	-0.89%	大賣/鉅額交易
2020/11/10	0	0.00	15	43.50	43.60	-15	13,554	-0.11%
2020/11/02	0	0.00	0	41.25	41.45	0	13,664	0.00%
2020/10/30	0	40.80	0	0.00	40.70	0	13,672	0.00%
2020/10/26	0	41.60	0	0.00	41.70	0	13,648	0.00%
2020/10/23	0	41.45	0	0.00	41.40	0	13,717	0.00%
2020/10/22	0.1	41.60	0	0.00	41.50	0.1	13,769	0.00%
2020/10/20	10	41.35	0	0.00	41.40	10	13,680	0.07%
2020/10/14	0	0.00	1	41.70	41.80	-1	13,725	-0.01%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/10/08	2	41.15	1	41.15	41.05	1	13,607	0.01%
2020/10/05	1	41.20	0	0.00	41.20	1	13,460	0.01%
2020/09/28	1	41.25	3	41.15	41.30	-2	13,654	-0.01%
2020/09/25	6	40.80	0	0.00	40.80	6	13,727	0.04%
2020/09/24	13	40.62	0	0.00	40.60	13	13,700	0.09%
2020/09/23	8	41.65	0	0.00	41.75	8	13,275	0.06%
2020/09/22	0.1	42.00	0	0.00	41.90	0.1	13,140	0.00%
2020/09/21	1	42.70	0	0.00	42.40	1	13,295	0.01%
2020/09/17	1	43.30	0	0.00	43.25	1	13,119	0.01%
2020/09/16	1	43.60	1	43.70	43.75	0	13,096	0.00%
2020/09/14	0	0.00	2	43.50	43.65	-2	13,087	-0.02%
2020/09/11	0	0.00	1	43.40	43.45	-1	13,010	-0.01%
2020/09/09	1	41.95	0	0.00	42.25	1	12,854	0.01%
2020/09/08	2	42.60	0	0.00	42.50	2	12,825	0.02%
2020/09/02	13	42.14	0	0.00	42.20	13	13,346	0.10%
2020/08/25	1.1	43.35	10	43.59	43.40	-8.9	13,156	-0.07%
2020/08/24	0.1	41.75	0	0.00	41.70	0.1	12,833	0.00%
2020/08/21	1	41.40	0	0.00	41.80	1	12,897	0.01%
2020/08/20	20.2	42.00	0	0.00	41.40	20.2	12,766	0.16%
2020/08/19	2	43.15	3	43.13	42.75	-1	12,709	-0.01%
2020/08/17	0	0.00	1	42.20	42.50	-1	12,560	-0.01%
2020/08/12	0.1	41.90	0	0.00	41.85	0.1	12,773	0.00%
2020/08/11	1	41.75	2	41.75	41.75	-1	12,660	-0.01%
2020/08/06	3	41.48	0	0.00	41.55	3	12,531	0.02%
2020/08/05	10	41.40	0	0.00	41.40	10	12,568	0.08%
2020/08/04	0.2	41.35	0	0.00	41.30	0.2	12,604	0.00%
2020/08/03	30	41.55	0	0.00	41.25	30	12,627	0.24%
2020/07/29	1	42.35	0	0.00	41.80	1	12,418	0.01%
2020/07/24	10	42.00	0	0.00	42.00	10	12,880	0.08%
2020/07/23	0	42.70	0	0.00	42.70	0	12,799	0.00%
2020/07/22	0.1	42.85	0	0.00	43.10	0.1	12,889	0.00%
2020/07/21	1	42.50	0	0.00	42.50	1	12,846	0.01%
2020/07/20	0.1	42.65	12	42.57	42.65	-11.9	12,732	-0.09%
2020/07/17	0	0.00	15	42.83	42.80	-15	12,866	-0.12%
2020/07/16	0	0.00	2	42.85	42.85	-2	13,060	-0.02%
2020/07/15	6	42.95	0	0.00	42.80	6	13,046	0.05%
2020/07/14	0	42.75	0	0.00	42.70	0	13,170	0.00%
2020/07/13	0.1	42.90	1	42.95	43.00	-0.9	13,365	-0.01%
2020/07/10	0	0.00	1	42.50	42.40	-1	13,490	-0.01%
2020/07/09	0	0.00	1	43.50	42.80	-1	13,702	-0.01%
2020/07/07	2	43.10	0	0.00	43.30	2	13,722	0.01%
2020/07/06	1	43.00	5	43.20	43.30	-4	13,742	-0.03%
2020/07/03	3	42.50	11	42.75	42.80	-8	13,867	-0.06%
2020/07/02	25	42.30	0	0.00	42.10	25	14,007	0.18%
2020/07/01	0	0.00	1	42.25	42.30	-1	14,311	-0.01%
2020/06/30	17	43.76	2	43.88	43.90	15	14,307	0.10%
2020/06/29	2	43.70	20	43.68	43.80	-18	14,241	-0.13%
2020/06/24	0	0.00	1	44.15	44.15	-1	14,247	-0.01%
2020/06/22	0.2	43.60	0	0.00	43.60	0.2	14,552	0.00%
2020/06/19	1	43.75	0	0.00	43.60	1	14,773	0.01%
2020/06/18	20	43.65	0	0.00	43.85	20	14,934	0.13%
2020/06/17	0	0.00	1	44.00	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	3	44.02	44.10	-3	15,493	-0.02%
2020/06/12	0	0.00	5	43.00	43.25	-5	16,407	-0.03%
2020/06/11	1.1	44.74	17	44.77	43.60	-15.9	16,848	-0.09%
2020/06/10	21	44.75	3	44.20	44.60	18	17,044	0.11%
2020/06/09	3	44.10	10	44.09	44.00	-7	17,833	-0.04%
2020/06/08	5	43.95	1	43.75	43.85	4	18,181	0.02%
2020/06/05	23	43.51	0	0.00	43.50	23	18,324	0.13%
2020/06/02	0	0.00	5	42.90	42.95	-5	18,957	-0.03%
2020/05/27	0	0.00	3.3	42.55	42.65	-3.3	18,852	-0.02%
2020/05/26	0	0.00	2	42.60	42.45	-2	18,940	-0.01%
2020/05/25	1.1	41.43	0	0.00	41.70	1.1	18,867	0.01%
2020/05/21	1	42.70	20	42.20	42.70	-19	18,910	-0.10%
2020/05/20	0.1	42.25	0	0.00	42.25	0.1	18,801	0.00%
2020/05/19	0	0.00	3	42.00	42.00	-3	18,690	-0.02%
2020/05/18	0	0.00	1	41.25	41.20	-1	18,448	-0.01%
2020/05/14	4	40.75	2	40.55	40.55	2	18,263	0.01%
2020/05/13	11	40.90	0	0.00	40.95	11	18,156	0.06%
2020/05/12	20	40.95	0	0.00	41.20	20	18,167	0.11%
2020/05/11	1.1	41.30	1	41.10	41.20	0.1	18,225	0.00%
2020/05/08	1	40.65	1	40.65	40.65	0	18,241	0.00%
2020/05/06	1	40.35	0	0.00	40.55	1	18,315	0.01%
2020/05/04	3	40.75	3	40.73	40.75	0	18,411	0.00%
2020/04/30	5	42.30	2	42.15	42.30	3	18,225	0.02%
2020/04/28	2	40.20	0	0.00	40.30	2	18,182	0.01%
2020/04/24	2	39.35	10	39.55	39.20	-8	18,683	-0.04%
2020/04/23	0	39.70	0	0.00	39.60	0	18,723	0.00%
2020/04/22	0.1	39.55	3	39.40	39.45	-2.9	18,721	-0.02%
2020/04/21	5	39.05	0	0.00	39.00	5	18,670	0.03%
2020/04/17	0	0.00	10	40.74	40.60	-10	18,610	-0.05%
2020/04/16	1	40.30	2	40.35	40.20	-1	18,482	-0.01%
2020/04/15	0	0.00	3	40.80	41.05	-3	18,295	-0.02%
2020/04/14	0	0.00	13	40.12	40.65	-13	18,190	-0.07%
2020/04/13	2.1	39.55	3	39.40	39.50	-0.9	18,003	0.00%
2020/04/10	2.1	39.08	5	39.10	39.20	-3	17,881	-0.02%
2020/04/09	11	38.25	0	0.00	38.20	11	17,767	0.06%
2020/04/06	11	37.16	0	0.00	37.30	11	17,181	0.06%
2020/04/01	0	37.40	0	0.00	37.40	0	16,908	0.00%
2020/03/30	1	37.30	0	0.00	37.90	1	16,494	0.01%
2020/03/27	6	38.40	5	38.20	38.30	1	16,359	0.01%
2020/03/26	1	37.00	500	37.22	37.30	-499	16,114	-3.10%	大賣/鉅額交易
2020/03/25	1	36.80	2	37.20	37.10	-1	16,112	-0.01%
2020/03/24	3	36.93	203	37.05	36.25	-200	15,922	-1.26%	大賣/鉅額交易
2020/03/23	1.9	35.97	40	35.28	36.00	-38.1	15,817	-0.24%
2020/03/20	12.1	35.77	3	36.95	37.50	9.1	15,842	0.06%
2020/03/19	16	35.16	2	34.95	34.85	14	15,428	0.09%
2020/03/18	23	36.85	2	37.15	36.85	21	15,332	0.14%
2020/03/17	21	37.39	1	38.00	37.35	20	15,127	0.13%
2020/03/16	15	38.84	0	0.00	38.05	15	14,810	0.10%
2020/03/13	6	38.07	1	38.10	39.65	5	14,425	0.03%
2020/03/12	12	40.71	2	40.55	40.50	10	13,472	0.07%
2020/03/11	503	42.48	0	0.00	42.15	503	13,056	3.85%	大買/鉅額交易
2020/03/10	15	42.65	0	0.00	42.35	15	13,022	0.12%
2020/03/09	24	42.61	0	0.00	42.35	24	12,848	0.19%
2020/03/06	7	44.51	0	0.00	44.20	7	12,372	0.06%
2020/03/05	0	45.15	2	45.10	45.15	-2	12,347	-0.02%
2020/03/04	2	44.35	0	0.00	44.45	2	12,451	0.02%
2020/03/03	5.3	44.15	500	44.11	44.15	-494.7	12,548	-3.94%	大賣/鉅額交易
2020/03/02	6	43.89	0	0.00	43.95	6	12,678	0.05%
2020/02/27	2.2	44.37	0	0.00	44.45	2.2	13,147	0.02%
2020/02/26	11	44.73	1	44.85	44.70	10	13,411	0.07%
2020/02/25	2	44.60	1	44.90	44.95	1	13,301	0.01%
2020/02/24	29.1	45.03	0	0.00	45.00	29.1	13,338	0.22%
2020/02/21	5	45.75	0	0.00	45.70	5	13,244	0.04%
2020/02/20	20	46.05	0	0.00	46.10	20	13,321	0.15%
2020/02/19	5	46.35	0	0.00	46.35	5	13,295	0.04%
2020/02/18	0	0.00	5	45.80	46.00	-5	13,310	-0.04%
2020/02/17	7	45.77	8	45.80	45.95	-1	13,316	-0.01%
2020/02/13	5	46.05	0	0.00	46.05	5	13,428	0.04%
2020/02/12	0	0.00	6	46.55	46.35	-6	13,455	-0.04%
2020/02/11	0.1	46.00	11	45.90	46.00	-10.9	13,347	-0.08%
2020/02/10	0	45.15	0	0.00	45.15	0	13,575	0.00%
2020/02/05	20	44.78	0	0.00	45.40	20	13,961	0.14%
2020/02/04	0	45.10	0	0.00	45.05	0	13,912	0.00%
2020/02/03	3	44.08	1	44.20	44.15	2	13,979	0.01%
2020/01/31	6	45.03	0	0.00	45.05	6	13,806	0.04%
2020/01/30	3	45.23	1	45.30	45.00	2	13,719	0.01%
2020/01/20	6	47.06	1	47.10	47.10	5	13,126	0.04%
2020/01/17	22	47.08	26	47.13	47.15	-4	13,064	-0.03%
2020/01/14	2	47.05	0	0.00	47.00	2	12,838	0.02%
2020/01/13	0	46.80	0	0.00	46.80	0	12,734	0.00%
2020/01/10	0	46.20	0	0.00	46.40	0	12,676	0.00%
2020/01/09	10	46.00	0	0.00	46.00	10	12,608	0.08%
2020/01/07	1	46.15	0	0.00	46.30	1	12,548	0.01%
2020/01/03	2	46.65	0	0.00	46.75	2	12,558	0.02%
2020/01/02	1	46.65	10	46.40	46.45	-9	12,533	-0.07%
2019/12/31	6	46.42	0	0.00	46.40	6	12,504	0.05%
2019/12/30	0	46.65	0	0.00	46.70	0	12,500	0.00%
2019/12/25	1	46.45	0	0.00	46.45	1	12,509	0.01%
2019/12/24	0	46.40	0	0.00	46.50	0	12,542	0.00%
2019/12/23	0.1	46.55	0	0.00	46.65	0.1	12,613	0.00%
2019/12/20	7	46.75	2.7	46.75	46.75	4.3	12,650	0.03%
2019/12/19	0	0.00	1.3	46.77	46.75	-1.3	12,514	-0.01%
2019/12/17	7	46.45	0	0.00	46.50	7	12,454	0.06%
2019/12/16	15	46.84	4	46.90	46.60	11	12,268	0.09%
2019/12/13	3	46.53	6	46.65	47.15	-3	12,136	-0.02%
2019/12/11	0	0.00	5	46.01	45.95	-5	11,598	-0.04%
2019/12/10	0	45.45	0	0.00	45.55	0	11,447	0.00%
2019/12/09	5	45.45	0	0.00	45.45	5	11,404	0.04%
2019/12/05	0	0.00	1	45.30	45.50	-1	11,663	-0.01%
2019/12/02	0	44.80	0	0.00	44.80	0	11,513	0.00%
2019/11/29	5	44.93	0	0.00	44.80	5	11,431	0.04%
2019/11/28	2	45.50	0	0.00	45.40	2	11,208	0.02%
2019/11/27	0	0.00	12	46.00	45.85	-12	11,107	-0.11%
2019/11/26	1	46.35	6	46.25	46.00	-5	10,945	-0.05%
2019/11/25	2	45.88	4	45.87	46.10	-2	10,286	-0.02%
2019/11/22	0.1	45.30	0	0.00	45.30	0.1	10,034	0.00%
2019/11/21	4	44.99	0	0.00	45.05	4	10,041	0.04%
2019/11/20	0	45.35	1	45.20	45.45	-1	9,948	-0.01%
2019/11/19	1	45.50	0	0.00	45.55	1	9,880	0.01%
2019/11/15	0	0.00	1	45.05	45.30	-1	9,898	-0.01%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/12	1	45.45	2	45.68	45.55	-1	10,259	-0.01%
2019/11/11	12	45.20	8	45.16	45.20	4	10,222	0.04%
2019/11/08	7	45.56	6.9	45.45	45.60	0.1	10,236	0.00%
2019/11/07	9	45.59	3	46.20	45.50	6	10,148	0.06%
2019/11/06	4	45.69	1	45.35	45.85	3	9,873	0.03%
2019/11/05	3	44.95	1	45.30	44.95	2	9,380	0.02%
2019/11/04	5	44.75	3	44.55	44.95	2	9,414	0.02%
2019/11/01	3	44.68	7	44.50	44.55	-4	9,445	-0.04%
2019/10/31	2	44.75	0	0.00	44.55	2	9,553	0.02%
2019/10/30	0	45.30	0	0.00	45.45	0	9,452	0.00%
2019/10/28	10	45.50	0	0.00	45.30	10	9,503	0.11%
2019/10/18	0	0.00	2	45.33	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	2	45.28	45.30	-2	9,504	-0.02%
2019/10/15	500	44.83	10	44.85	44.95	490	9,492	5.16%	大買/鉅額交易
2019/10/14	0	44.70	2	44.78	44.80	-2	9,512	-0.02%
2019/10/07	8	44.01	0	0.00	44.00	8	9,406	0.09%
2019/10/01	0	44.90	0	0.00	45.00	0	9,586	0.00%
2019/09/25	1.5	44.47	0	0.00	44.40	1.5	10,268	0.01%
2019/09/24	0	0.00	15	45.00	45.00	-15	10,405	-0.14%
2019/09/23	1	44.75	7.4	44.75	44.85	-6.4	10,504	-0.06%
2019/09/16	0	0.00	7	45.29	45.30	-7	10,762	-0.07%
2019/09/12	0	0.00	2	45.13	45.00	-2	10,726	-0.02%
2019/09/10	0	44.90	21	44.99	44.90	-21	10,813	-0.19%
2019/09/09	0	44.55	11	44.54	44.55	-11	10,670	-0.10%
2019/09/06	0.3	44.00	0	0.00	44.00	0.3	10,567	0.00%
2019/09/05	0	0.00	4	43.80	43.95	-4	10,660	-0.04%
2019/09/04	1	43.60	2	43.55	43.45	-1	10,519	-0.01%
2019/08/30	0	43.65	0	0.00	43.65	0	10,756	0.00%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/28	4	43.60	0	0.00	43.70	4	10,818	0.04%
2019/08/27	2	43.48	6	43.50	43.50	-4	10,851	-0.04%
2019/08/26	0.5	43.00	9	43.07	43.00	-8.5	10,789	-0.08%
2019/08/21	1	42.95	0.5	43.00	42.90	0.5	11,145	0.00%
2019/08/20	2	43.00	1.1	43.00	42.90	0.9	11,111	0.01%
2019/08/19	0	0.00	1	43.25	43.35	-1	11,128	-0.01%
2019/08/16	0.1	43.15	8	42.88	43.15	-7.9	11,048	-0.07%
2019/08/15	1	41.75	0	0.00	41.90	1	10,942	0.01%
2019/08/14	8	42.49	0	0.00	42.05	8	11,055	0.07%
2019/08/13	2	42.40	0	0.00	42.30	2	11,116	0.02%
2019/08/12	2	42.20	1	42.30	41.90	1	11,259	0.01%
2019/08/07	2	41.70	0	0.00	41.65	2	11,618	0.02%
2019/08/06	2	41.53	6	41.20	41.70	-4	11,901	-0.03%
2019/08/05	1	42.00	5	42.05	42.00	-4	11,942	-0.03%
2019/08/02	1	42.40	0	0.00	42.35	1	11,942	0.01%
2019/08/01	2	42.90	0	0.00	42.90	2	12,024	0.02%
2019/07/30	0	0.00	30	43.50	43.50	-30	11,991	-0.25%
2019/07/29	3.3	43.52	0	0.00	43.55	3.3	12,158	0.03%
2019/07/26	0.1	43.60	0	0.00	43.50	0.1	12,256	0.00%
2019/07/25	0	0.00	2	43.60	43.90	-2	12,432	-0.02%
2019/07/22	0.1	43.65	0	0.00	43.60	0.1	12,563	0.00%
2019/07/17	3	43.65	80	43.65	43.50	-77	12,580	-0.61%
2019/07/16	0	0.00	1	43.95	44.00	-1	12,466	-0.01%
2019/07/15	1	43.75	0	0.00	43.85	1	12,428	0.01%
2019/07/12	1	44.00	0	0.00	43.95	1	12,723	0.01%
2019/07/10	0	44.30	1	44.15	44.30	-1	13,018	-0.01%
2019/07/09	1	43.95	0	0.00	44.05	1	13,055	0.01%
2019/07/08	3	44.10	1	44.35	44.20	2	13,061	0.02%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	19	44.44	0	0.00	44.35	19	13,236	0.14%
2019/07/03	0	0.00	2	46.05	46.10	-2	13,177	-0.02%
2019/07/02	0	0.00	13	46.30	46.25	-13	13,031	-0.10%
2019/06/28	7	45.86	7	45.94	45.85	0	12,611	0.00%
2019/06/27	0	45.75	0	0.00	45.80	0	12,572	0.00%
2019/06/26	0.1	45.30	20	45.26	45.40	-19.9	12,505	-0.16%
2019/06/25	5	44.90	1	45.00	44.90	4	12,469	0.03%
2019/06/21	0	0.00	6	44.60	44.45	-6	12,633	-0.05%
2019/06/19	0	0.00	5	44.80	44.80	-5	12,755	-0.04%
2019/06/18	4	44.35	0	0.00	44.50	4	12,656	0.03%
2019/06/17	8	44.08	6	44.08	44.10	2	12,868	0.02%
2019/06/14	0	0.00	1	43.80	43.55	-1	13,091	-0.01%
2019/06/13	2	43.55	0	0.00	43.65	2	13,170	0.02%
2019/06/11	0	0.00	13	44.28	44.45	-13	13,372	-0.10%
2019/06/10	0	0.00	4	44.11	44.15	-4	13,370	-0.03%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/06/05	38	43.23	2	43.15	43.10	36	13,478	0.27%
2019/06/04	0	43.90	1	43.75	43.90	-1	13,470	-0.01%
2019/06/03	0	43.70	1	43.60	43.65	-1	13,451	-0.01%
2019/05/31	0.3	43.35	3	43.22	43.25	-2.7	13,432	-0.02%
2019/05/30	3	42.68	0	0.00	42.60	3	13,379	0.02%
2019/05/29	30.4	42.30	0	0.00	42.45	30.4	13,576	0.22%
2019/05/28	20	42.30	1	42.30	42.30	19	13,740	0.14%
2019/05/27	0.5	42.40	0	0.00	42.30	0.5	13,665	0.00%
2019/05/24	7	42.12	0	0.00	42.00	7	13,806	0.05%
2019/05/23	3	42.40	0	0.00	42.50	3	13,755	0.02%
2019/05/22	1	42.45	2	42.55	42.50	-1	13,835	-0.01%
2019/05/21	1	42.00	1	43.10	43.05	0	13,864	0.00%
2019/05/20	1	41.90	0	0.00	41.90	1	13,733	0.01%
2019/05/17	6	41.94	0	0.00	41.90	6	13,636	0.04%
2019/05/16	14	42.59	0	0.00	42.00	14	13,498	0.10%
2019/05/14	4	43.20	0	0.00	43.15	4	13,373	0.03%
2019/05/13	2	44.18	0	0.00	43.80	2	13,270	0.02%
2019/05/09	3	44.82	0	0.00	44.60	3	13,436	0.02%
2019/05/08	2	45.10	1	45.10	45.05	1	13,438	0.01%
2019/05/07	3	45.45	2	45.50	45.40	1	13,491	0.01%
2019/05/06	2	45.63	0	0.00	45.60	2	13,686	0.01%
2019/05/03	0	0.00	7	46.11	46.15	-7	13,628	-0.05%
2019/05/02	3	46.00	2	46.20	46.40	1	13,506	0.01%
2019/04/29	5.1	45.75	1	45.55	45.70	4.1	13,422	0.03%
2019/04/26	0.1	45.30	0	0.00	45.50	0.1	13,449	0.00%
2019/04/24	0.3	45.35	5	45.35	45.40	-4.7	13,919	-0.03%
2019/04/23	0	45.35	0	0.00	45.35	0	14,182	0.00%
2019/04/18	3	44.78	0	0.00	45.00	3	14,768	0.02%
2019/04/17	5.3	45.15	0	0.00	45.20	5.3	14,610	0.04%
2019/04/15	0	0.00	1	45.70	45.70	-1	14,346	-0.01%
2019/04/11	1	45.65	1	46.05	45.55	0	14,325	0.00%
2019/04/09	0.1	45.75	0	0.00	45.75	0.1	14,189	0.00%
2019/04/08	2	45.45	0	0.00	45.35	2	14,074	0.01%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/01	2	45.80	0	0.00	45.60	2	13,728	0.01%
2019/03/29	0	0.00	1	45.75	46.00	-1	13,562	-0.01%
2019/03/28	8.1	44.88	1	45.00	45.10	7.1	13,404	0.05%
2019/03/27	5	45.00	0	0.00	44.95	5	13,331	0.04%
2019/03/26	0.2	45.60	0	0.00	45.50	0.2	13,224	0.00%
2019/03/25	8.3	45.77	3	45.70	45.55	5.3	13,349	0.04%
2019/03/22	4.3	46.48	0	0.00	46.40	4.3	13,166	0.03%
2019/03/21	2	46.80	0	0.00	46.90	2	13,054	0.02%
2019/03/20	5	46.90	2	47.03	47.15	3	13,050	0.02%
2019/03/19	6	46.90	2	46.50	46.95	4	12,850	0.03%
2019/03/18	0	0.00	3	45.63	46.00	-3	12,664	-0.02%
2019/03/14	0	0.00	2	45.38	45.25	-2	12,452	-0.02%
2019/03/12	0	0.00	5	45.09	45.00	-5	12,423	-0.04%
2019/03/08	3	44.67	0	0.00	44.70	3	12,490	0.02%
2019/03/07	1	45.05	2	45.10	45.10	-1	12,623	-0.01%
2019/03/05	1	45.00	0	0.00	45.10	1	12,846	0.01%
2019/03/04	1	44.86	1	45.20	45.15	0	12,921	0.00%
2019/02/27	0.1	45.55	0	0.00	45.50	0.1	12,758	0.00%
2019/02/26	1	45.55	1	45.55	45.45	0	12,558	0.00%
2019/02/25	0	0.00	141	45.10	45.30	-141	12,239	-1.15%	大賣/鉅額交易
2019/02/21	0	0.00	1	45.05	45.10	-1	12,083	-0.01%
2019/02/20	20	45.05	18	45.04	45.05	2	12,003	0.02%
2019/02/19	0	0.00	1	44.85	44.85	-1	11,846	-0.01%
2019/02/18	3	44.75	0	0.00	44.75	3	11,801	0.03%
2019/02/15	4	44.51	0	0.00	44.40	4	11,767	0.03%
2019/02/14	31	44.61	0	0.00	44.50	31	11,660	0.27%
2019/02/12	102	44.25	0	0.00	44.30	102	11,447	0.89%	大買/鉅額交易
2019/02/11	5	44.30	0	0.00	44.15	5	11,317	0.04%
2019/01/30	0	0.00	1	44.55	44.55	-1	11,181	-0.01%
2019/01/29	0.1	44.75	0	0.00	44.75	0.1	11,121	0.00%
2019/01/28	0	0.00	1	44.50	44.60	-1	10,954	-0.01%
2019/01/25	17	44.00	0	0.00	44.00	17	10,827	0.16%
2019/01/24	2	44.15	0	0.00	44.05	2	10,643	0.02%
2019/01/22	2	44.20	0	0.00	44.25	2	10,710	0.02%
2019/01/21	6	44.28	8	44.44	44.30	-2	10,736	-0.02%
2019/01/17	2	44.10	0	0.00	44.05	2	11,002	0.02%
2019/01/16	14	44.08	0	0.00	44.00	14	10,922	0.13%
2019/01/15	3	44.60	0	0.00	44.60	3	10,614	0.03%
2019/01/14	16	45.06	0	0.00	45.00	16	10,342	0.15%
2019/01/11	10	46.03	1	46.15	45.95	9	10,140	0.09%
2019/01/10	3	46.60	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	46.95	11	46.99	47.05	-11	10,011	-0.11%
2019/01/08	1	46.30	0	0.00	45.70	1	9,975	0.01%
2019/01/07	0	46.10	1	46.05	45.95	-1	10,273	-0.01%
2019/01/04	6	45.51	1	45.50	45.30	5	10,445	0.05%
2019/01/03	1	45.75	0	0.00	45.80	1	10,903	0.01%
2019/01/02	4	46.99	1	47.15	46.10	3	11,063	0.03%
2018/12/28	0.1	47.10	0	0.00	47.05	0.1	11,114	0.00%
2018/12/27	1.1	46.95	0	0.00	46.95	1.1	11,424	0.01%
2018/12/26	1	46.60	0	0.00	46.50	1	11,549	0.01%
2018/12/24	2	46.60	0	0.00	46.85	2	11,927	0.02%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	8	47.03	0	0.00	47.05	8	12,555	0.06%
2018/12/19	1.2	47.14	100	47.10	47.30	-98.8	12,580	-0.79%
2018/12/18	7	47.10	0	0.00	47.05	7	12,666	0.06%
2018/12/17	0	0.00	1	47.85	47.75	-1	12,959	-0.01%
2018/12/14	5	47.51	0	0.00	47.45	5	13,129	0.04%
2018/12/13	0	0.00	1	47.85	48.05	-1	13,081	-0.01%
2018/12/12	2	47.55	0	0.00	47.55	2	13,095	0.02%
2018/12/11	7	47.32	0	0.00	47.25	7	13,061	0.05%
2018/12/10	1	47.45	0	0.00	47.50	1	12,977	0.01%
2018/12/07	5	48.00	0	0.00	48.00	5	12,947	0.04%
2018/12/06	5	48.00	100	47.95	48.00	-95	12,897	-0.74%
2018/12/05	5	48.30	100	48.35	48.35	-95	12,874	-0.74%
2018/12/04	1	48.35	20	48.70	48.75	-19	12,872	-0.15%
2018/12/03	21.1	49.15	1	49.25	49.15	20.1	12,840	0.16%
2018/11/30	1	48.50	0	0.00	48.80	1	12,724	0.01%
2018/11/29	3	49.00	1.1	48.70	48.60	1.9	12,537	0.02%
2018/11/28	1	48.85	0	0.00	48.85	1	12,400	0.01%
2018/11/27	4	49.21	0	0.00	49.10	4	12,281	0.03%
2018/11/26	1	50.20	1	50.60	49.90	0	12,278	0.00%
2018/11/23	1	50.10	0	0.00	50.10	1	12,218	0.01%
2018/11/22	0	0.00	1	50.40	50.80	-1	12,229	-0.01%
2018/11/21	2	49.93	2	50.35	50.70	0	12,268	0.00%
2018/11/20	1	50.50	0	0.00	50.50	1	12,327	0.01%
2018/11/16	0	50.80	1	51.00	51.10	-1	12,391	-0.01%
2018/11/15	0.1	50.70	5	51.00	51.10	-4.9	12,432	-0.04%
2018/11/08	0	0.00	1	50.40	50.90	-1	12,772	-0.01%
2018/11/07	1	49.80	2	50.00	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	9	49.46	49.80	-9	12,719	-0.07%
2018/11/02	1	48.15	0	0.00	48.90	1	12,682	0.01%
2018/11/01	0	48.40	0	0.00	48.30	0	12,704	0.00%
2018/10/31	1.1	48.03	1	48.45	48.45	0.1	12,664	0.00%
2018/10/30	0	0.00	1	47.25	47.50	-1	12,580	-0.01%
2018/10/29	5	46.85	1	47.00	46.90	4	12,550	0.03%
2018/10/26	6	47.37	0	0.00	47.10	6	12,485	0.05%
2018/10/25	5	48.53	24	48.65	48.00	-19	12,226	-0.16%
2018/10/24	1	49.30	90	49.03	49.15	-89	12,250	-0.73%
2018/10/18	0	0.00	60	49.90	49.60	-60	12,235	-0.49%
2018/10/16	0	0.00	90	49.72	49.70	-90	12,337	-0.73%
2018/10/15	0.1	49.95	0	0.00	49.95	0.1	12,269	0.00%
2018/10/12	5	49.49	0	0.00	50.10	5	12,013	0.04%
2018/10/11	3	49.95	410	50.00	49.65	-407	11,865	-3.43%	大賣/鉅額交易
2018/10/08	1	51.40	401	51.18	51.60	-400	11,184	-3.58%	大賣/鉅額交易
2018/10/05	2	50.70	2	51.50	50.90	0	11,086	0.00%
2018/10/01	0	52.40	3	52.33	52.50	-3	10,512	-0.03%
2018/09/28	101	51.25	2	51.60	51.80	99	10,484	0.94%	大買/
2018/09/27	0.1	51.60	6	51.70	51.90	-5.9	10,330	-0.06%
2018/09/26	3	50.93	0	0.00	51.00	3	10,162	0.03%
2018/09/25	5	51.48	1	51.60	51.10	4	10,326	0.04%
2018/09/21	11	51.40	13	51.23	51.10	-2	10,288	-0.02%
2018/09/20	151	50.50	3	50.50	50.40	148	9,862	1.50%	大買/鉅額交易
2018/09/19	280.1	50.28	0	0.00	50.30	280.1	9,754	2.87%	大買/鉅額交易
2018/09/18	15	50.20	0	0.00	50.00	15	9,957	0.15%
2018/09/14	0	0.00	8	50.20	50.10	-8	10,481	-0.08%
2018/09/11	0.5	49.90	0	0.00	49.80	0.5	11,015	0.00%
2018/09/10	2	49.45	0	0.00	49.40	2	11,238	0.02%
2018/09/07	39	49.58	0	0.00	49.50	39	11,443	0.34%
2018/09/04	3	50.80	8	50.94	50.90	-5	11,548	-0.04%
2018/08/31	0	50.60	0	0.00	50.90	0	11,622	0.00%
2018/08/30	200	50.68	0	0.00	50.50	200	11,622	1.72%	大買/鉅額交易
2018/08/29	75	50.73	0	0.00	50.90	75	11,686	0.64%
2018/08/27	30.1	50.60	1	50.50	50.70	29.1	11,774	0.25%
2018/08/24	68	49.96	0	0.00	49.85	68	11,640	0.58%
2018/08/23	102	49.99	0	0.00	50.10	102	11,918	0.86%	大買/鉅額交易
2018/08/22	0	0.00	0.1	50.10	50.10	-0.1	12,211	0.00%
2018/08/21	80.2	49.99	0	0.00	50.00	80.2	12,096	0.66%
2018/08/20	0	0.00	0.1	50.00	49.90	-0.1	12,047	0.00%
2018/08/17	5	49.75	0	0.00	49.90	5	12,024	0.04%
2018/08/16	1	49.70	0	0.00	49.70	1	11,979	0.01%
2018/08/15	1	49.95	0	0.00	50.10	1	11,943	0.01%
2018/08/13	8	50.11	0	0.00	50.10	8	12,264	0.07%
2018/08/10	30	51.00	1	51.00	50.90	29	12,319	0.24%
2018/08/08	100	50.70	0	0.00	50.70	100	12,640	0.79%
2018/08/06	2	50.50	0	0.00	50.40	2	12,831	0.02%
2018/08/02	1	50.40	0	0.00	50.20	1	13,141	0.01%
2018/07/31	0	0.00	101	50.31	50.70	-101	13,175	-0.77%	大賣/鉅額交易
2018/07/30	0	0.00	300	50.20	50.40	-300	12,966	-2.31%	大賣/鉅額交易
2018/07/27	0	0.00	200	50.25	50.20	-200	13,116	-1.52%	大賣/鉅額交易
2018/07/26	2	49.95	0	0.00	50.30	2	13,168	0.02%
2018/07/25	0	0.00	0.1	50.50	50.20	-0.1	13,156	0.00%
2018/07/24	2	50.40	0	0.00	50.30	2	13,149	0.02%
2018/07/18	4	50.70	0	0.00	50.80	4	13,137	0.03%
2018/07/17	0.1	50.70	2	50.80	50.80	-1.9	13,139	-0.01%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/09	2	50.00	0	0.00	50.10	2	13,363	0.01%
2018/07/05	4	49.56	0	0.00	49.80	4	13,409	0.03%
2018/07/04	0	0.00	2	50.00	50.00	-2	13,615	-0.01%
2018/07/03	4	50.04	0	0.00	50.00	4	13,638	0.03%
2018/06/28	2	50.70	0	0.00	50.50	2	13,314	0.02%
2018/06/27	101	50.50	0	0.00	50.50	101	13,279	0.76%	大買/鉅額交易
2018/06/26	5	51.10	0	0.00	50.90	5	13,056	0.04%
2018/06/25	3	53.33	0	0.00	53.20	3	12,832	0.02%
2018/06/22	2	53.60	0	0.00	53.70	2	12,586	0.02%
2018/06/20	1	53.00	1	53.60	53.70	0	12,714	0.00%
2018/06/19	1	53.00	1	53.60	53.00	0	12,672	0.00%
2018/06/15	0.1	53.40	8	53.70	53.70	-7.9	12,431	-0.06%
2018/06/14	1	53.20	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	3	53.87	54.00	-3	12,056	-0.02%
2018/06/12	0	0.00	3	53.90	53.50	-3	12,349	-0.02%
2018/06/06	0	0.00	1	53.50	53.30	-1	12,473	-0.01%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	5	52.40	52.80	-5	12,333	-0.04%
2018/05/31	0	0.00	1	52.00	52.10	-1	12,376	-0.01%
2018/05/30	6	51.23	0	0.00	51.20	6	12,242	0.05%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	2	53.40	53.30	-2	12,441	-0.02%
2018/05/23	1	53.00	2	53.35	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	10	53.60	53.70	-10	12,665	-0.08%
2018/05/21	0	0.00	203	53.00	53.20	-203	12,638	-1.61%	大賣/鉅額交易
2018/05/18	10	52.80	203	52.80	52.90	-193	12,560	-1.54%	大賣/鉅額交易
2018/05/17	0	0.00	1	52.50	52.50	-1	12,527	-0.01%
2018/05/16	1.1	52.09	38	51.86	52.20	-36.9	12,388	-0.30%
2018/05/15	12	51.32	21	51.82	51.20	-9	12,430	-0.07%
2018/05/14	0	0.00	10	51.70	51.80	-10	12,756	-0.08%
2018/05/11	10	51.70	23	51.63	51.80	-13	12,840	-0.10%
2018/05/09	10	50.70	0	0.00	50.70	10	12,756	0.08%
2018/05/08	10	50.40	0	0.00	50.70	10	12,895	0.08%
2018/05/04	1	50.20	2	50.30	50.10	-1	12,970	-0.01%
2018/05/03	16	50.42	0	0.00	50.40	16	12,844	0.12%
2018/05/02	3	51.30	12	51.16	51.30	-9	13,013	-0.07%
2018/04/30	0	0.00	20	50.95	51.00	-20	13,175	-0.15%
2018/04/27	10	50.80	4	50.70	50.80	6	13,174	0.05%
2018/04/26	10	50.30	0	0.00	50.50	10	13,220	0.08%
2018/04/25	1	50.00	8	50.10	50.30	-7	13,266	-0.05%
2018/04/24	0	0.00	6	50.20	50.20	-6	13,388	-0.04%
2018/04/23	0.1	50.30	60	50.23	50.20	-59.9	13,527	-0.44%
2018/04/20	0	0.00	5	50.20	50.40	-5	13,801	-0.04%
2018/04/19	0	0.00	5	50.50	50.60	-5	14,009	-0.04%
2018/04/18	4	50.05	0.7	50.00	50.00	3.3	14,012	0.02%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/16	6.1	50.58	150	50.50	50.60	-143.9	14,244	-1.01%	大賣/鉅額交易
2018/04/13	0	0.00	14	51.01	51.20	-14	14,345	-0.10%
2018/04/12	0	0.00	4	51.08	51.00	-4	14,474	-0.03%
2018/04/11	0	0.00	20	51.30	51.00	-20	14,669	-0.14%
2018/04/10	0	0.00	23	50.99	51.00	-23	14,659	-0.16%
2018/04/09	1	49.90	0	0.00	50.30	1	14,670	0.01%
2018/04/03	1	49.80	21	49.95	49.90	-20	14,590	-0.14%
2018/04/02	2	50.10	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	0	0.00	7	50.20	50.10	-7	14,685	-0.05%
2018/03/28	11	50.10	1	50.40	50.30	10	14,603	0.07%
2018/03/27	38	50.59	1	50.70	50.70	37	14,619	0.25%
2018/03/26	2	50.15	0	0.00	50.40	2	14,557	0.01%
2018/03/23	23	50.17	0	0.00	50.30	23	14,657	0.16%
2018/03/22	1	51.50	2.5	51.92	51.80	-1.5	14,418	-0.01%
2018/03/21	3	51.40	5	51.40	51.50	-2	14,331	-0.01%
2018/03/20	2	51.20	121	51.40	51.70	-119	14,382	-0.83%	大賣/鉅額交易
2018/03/16	10.1	51.00	50	51.10	51.70	-39.9	14,383	-0.28%
2018/03/15	0	0.00	6.6	51.30	51.20	-6.6	14,121	-0.05%
2018/03/13	11	51.39	4.1	51.31	51.60	6.9	14,188	0.05%
2018/03/12	0	0.00	8	51.78	51.80	-8	14,194	-0.06%
2018/03/09	6	50.50	4	50.50	50.50	2	14,081	0.01%
2018/03/07	10	50.30	5	50.50	50.30	5	14,758	0.03%
2018/03/06	10	50.30	0	0.00	50.30	10	15,322	0.07%
2018/03/05	21	50.27	0	0.00	50.10	21	15,600	0.13%
2018/03/02	6	51.07	0	0.00	50.80	6	15,494	0.04%
2018/03/01	0	0.00	1	51.50	52.20	-1	15,358	-0.01%
2018/02/27	1	52.20	1	52.60	52.20	0	15,405	0.00%
2018/02/26	0	0.00	1	52.60	52.20	-1	15,360	-0.01%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/21	0.1	51.90	5.7	51.48	51.90	-5.7	16,922	-0.03%
2018/02/12	0	0.00	1	51.10	51.00	-1	16,782	-0.01%
2018/02/09	1	50.20	0	50.60	50.20	1	16,786	0.01%
2018/02/08	1	50.60	1	50.90	50.60	0	16,607	0.00%
2018/02/07	5	50.50	82.6	50.60	50.20	-77.6	16,574	-0.47%
2018/02/06	9	49.58	0	0.00	49.20	9	16,301	0.06%
2018/02/05	111.2	52.17	1	52.00	52.10	110.2	15,858	0.69%	大買/鉅額交易
2018/02/02	5	53.20	1	53.20	53.40	4	15,666	0.03%
2018/01/30	1	53.60	1	53.90	53.10	0	15,396	0.00%
2018/01/29	0	0.00	4	54.00	54.00	-4	15,380	-0.03%
2018/01/26	1	52.80	1	53.40	53.20	0	15,407	0.00%
2018/01/25	0	0.00	1	53.50	53.40	-1	15,563	-0.01%
2018/01/24	1	53.00	0	0.00	52.80	1	15,373	0.01%
2018/01/23	80.1	53.71	25	53.81	54.00	55.1	15,235	0.36%
2018/01/22	0	0.00	3	53.70	54.10	-3	15,357	-0.02%
2018/01/19	1	53.60	7	53.46	53.90	-6	15,384	-0.04%
2018/01/17	60	54.10	0	0.00	54.20	60	15,074	0.40%
2018/01/16	140	54.69	5	54.42	54.80	135	14,907	0.91%	大買/鉅額交易
2018/01/15	221	54.01	5	53.98	54.10	216	14,546	1.48%	大買/鉅額交易
2018/01/10	10	53.20	13	53.10	53.00	-3	14,236	-0.02%
2018/01/09	0	0.00	5	52.40	52.50	-5	14,055	-0.04%
2018/01/08	1	52.20	2	52.45	52.50	-1	13,984	-0.01%
2018/01/05	0.2	52.00	4	52.03	52.20	-3.8	13,900	-0.03%
2018/01/03	0	0.00	5	51.54	51.50	-5	13,865	-0.04%
2018/01/02	0	0.00	1	50.70	51.00	-1	13,535	-0.01%