富邦金 (2881)-元富-中港券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302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-中港券商分點個股進出

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-中港券商分點個股進出
元富-中港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
2024/04/26	0.3	67.60	21.5	67.61	67.60	-21.1	14,280	-0.15%
2024/04/24	0	0.00	1	67.00	66.80	-1	14,297	-0.01%
2024/04/23	0	66.30	1	66.30	66.30	-1	14,674	-0.01%
2024/04/22	0.2	66.20	2	66.20	66.20	-1.8	14,818	-0.01%
2024/04/19	1.2	65.00	0	0.00	65.00	1.2	14,682	0.01%
2024/04/18	0.2	65.83	0	0.00	66.30	0.2	14,312	0.00%
2024/04/17	0.1	66.10	2	65.70	66.00	-1.9	14,158	-0.01%
2024/04/16	0.1	66.68	0	0.00	65.70	0.1	14,009	0.00%
2024/04/15	0	67.67	258	67.46	67.40	-258	13,715	-1.88%	大賣/鉅額交易
2024/04/12	2	67.80	150	67.90	67.80	-148	13,827	-1.07%	大賣/鉅額交易
2024/04/11	3	68.27	1,106	68.45	68.40	-1,103	13,737	-8.03%	大賣/鉅額交易
2024/04/10	0.1	70.00	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0	0.00	1.5	69.43	70.00	-1.5	13,590	-0.01%
2024/04/08	0	68.80	0	0.00	68.70	0	13,482	0.00%
2024/04/03	3	68.73	0.1	68.90	68.60	2.9	13,479	0.02%
2024/03/27	0.7	69.50	0	0.00	69.80	0.7	13,244	0.01%
2024/03/26	0	0.00	0.4	69.20	69.60	-0.4	13,283	0.00%
2024/03/25	0.1	69.10	0	0.00	69.00	0.1	13,373	0.00%
2024/03/21	0	0.00	1.5	70.50	70.70	-1.5	13,122	-0.01%
2024/03/20	0.2	69.80	0	0.00	69.60	0.2	13,290	0.00%
2024/03/19	3	69.80	1	70.10	69.80	2	13,945	0.01%
2024/03/18	0	69.40	0	0.00	69.50	0	13,834	0.00%
2024/03/15	0	69.50	2	69.50	69.60	-2	13,747	-0.01%
2024/03/14	1	70.40	2	70.40	70.70	-1	13,274	-0.01%
2024/03/13	0	69.60	0	0.00	69.90	0	13,016	0.00%
2024/03/12	0	0.00	1	69.50	69.70	-1	13,025	-0.01%
2024/03/11	0.1	69.20	0	0.00	69.20	0.1	12,911	0.00%
2024/03/08	0	0.00	1	69.10	69.20	-1	12,838	-0.01%
2024/03/06	0.1	67.50	3	67.40	67.30	-2.9	12,463	-0.02%
2024/03/05	0.5	67.21	0	0.00	67.30	0.5	12,754	0.00%
2024/03/04	105	67.50	0	0.00	67.40	105	12,816	0.82%	大買/鉅額交易
2024/03/01	1	67.50	7	67.30	67.40	-6	12,878	-0.05%
2024/02/29	0	0.00	1	68.10	68.00	-1	12,846	-0.01%
2024/02/26	0.1	66.60	0	0.00	66.90	0.1	12,529	0.00%
2024/02/23	0	0.00	1	66.60	66.60	-1	12,538	-0.01%
2024/02/20	0.2	66.00	0	0.00	66.50	0.2	13,092	0.00%
2024/02/19	0	65.90	0.1	65.90	66.10	-0.1	13,089	0.00%
2024/02/16	3	65.90	1.1	65.68	65.90	1.9	13,316	0.01%
2024/02/15	0	65.10	5.4	65.44	65.30	-5.3	13,218	-0.04%
2024/02/05	1	64.69	2	64.80	64.70	-1	12,987	-0.01%
2024/02/02	0.1	64.60	0	0.00	64.90	0.1	12,851	0.00%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/29	0	0.00	2	64.70	64.80	-2	12,620	-0.02%
2024/01/25	0.1	64.30	0	0.00	64.60	0.1	12,627	0.00%
2024/01/22	0.2	63.50	0	0.00	63.20	0.2	12,692	0.00%
2024/01/19	1	62.70	2.1	63.10	63.00	-1	12,624	-0.01%
2024/01/17	3	62.63	1	62.60	62.30	2	12,378	0.02%
2024/01/16	0	63.30	1	63.30	63.20	-1	12,011	-0.01%
2024/01/15	1	64.10	0	0.00	64.10	1	11,979	0.01%
2024/01/12	0	0.00	0.1	64.00	64.10	-0.1	12,266	0.00%
2024/01/10	1	63.80	0	0.00	64.00	1	12,641	0.01%
2024/01/08	2	65.00	0	0.00	64.10	2	12,707	0.02%
2024/01/05	0.2	63.40	10	63.30	63.20	-9.8	12,586	-0.08%
2024/01/03	0	0.00	4	63.90	63.70	-4	12,742	-0.03%
2024/01/02	0	0.00	0.1	64.40	64.60	-0.1	12,604	0.00%
2023/12/27	0	0.00	3.8	64.58	64.60	-3.8	12,812	-0.03%
2023/12/26	0	0.00	1	64.00	64.30	-1	12,796	-0.01%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/20	2	63.60	8	63.90	63.60	-6	13,042	-0.05%
2023/12/19	0	63.90	0	0.00	63.90	0	13,026	0.00%
2023/12/18	0	0.00	1	64.50	64.50	-1	13,092	-0.01%
2023/12/15	0	64.80	2	65.05	65.10	-2	13,080	-0.02%
2023/12/14	0	64.80	12	64.58	65.20	-12	12,662	-0.09%
2023/12/13	329	62.87	1	62.80	62.90	328	11,823	2.77%	大買/鉅額交易
2023/12/12	0	0.00	1	63.10	63.10	-1	11,987	-0.01%
2023/12/08	2	62.80	0.7	63.00	63.20	1.3	11,956	0.01%
2023/12/07	1.1	62.65	0	0.00	63.20	1.1	11,888	0.01%
2023/12/06	5	63.80	0	0.00	63.80	5	11,678	0.04%
2023/12/05	5	63.90	0.2	63.90	64.10	4.8	11,639	0.04%
2023/12/04	20	64.20	3	64.40	64.40	17	11,562	0.15%
2023/12/01	0.7	63.80	0	0.00	63.80	0.7	11,614	0.01%
2023/11/30	5	64.00	0	0.00	64.40	5	11,635	0.04%
2023/11/29	2	63.60	0	0.00	63.70	2	11,359	0.02%
2023/11/28	1.1	63.52	2	64.00	63.90	-0.9	11,377	-0.01%
2023/11/22	6	64.63	2	64.30	64.60	4	11,573	0.03%
2023/11/21	5	64.10	7.7	64.65	64.90	-2.7	11,556	-0.02%
2023/11/20	0	63.20	0	0.00	63.50	0	11,121	0.00%
2023/11/17	5	63.10	0	0.00	63.20	5	11,019	0.05%
2023/11/16	1	62.80	2.3	62.90	62.90	-1.3	10,907	-0.01%
2023/11/15	0	62.40	0	0.00	62.70	0	10,849	0.00%
2023/11/14	1	61.70	510	61.74	61.70	-509	10,586	-4.81%	大賣/鉅額交易
2023/11/13	0	61.50	750	61.62	61.70	-750	10,655	-7.04%	大賣/鉅額交易
2023/11/08	0	0.00	1	61.60	61.70	-1	11,345	-0.01%
2023/11/06	0	0.00	1	61.40	61.50	-1	11,533	-0.01%
2023/11/03	0	0.00	0.6	61.00	61.30	-0.6	11,525	-0.01%
2023/11/02	0	0.00	0.3	60.70	60.90	-0.3	11,606	0.00%
2023/10/31	0.3	60.03	0	0.00	60.10	0.3	11,596	0.00%
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0	0.00	2	60.30	60.30	-2	12,134	-0.02%
2023/10/26	1	59.80	0	0.00	59.60	1	12,483	0.01%
2023/10/25	0	0.00	1	60.10	60.00	-1	12,502	-0.01%
2023/10/23	1	59.70	0	0.00	59.90	1	12,972	0.01%
2023/10/20	1.1	59.79	0	0.00	60.70	1.1	12,837	0.01%
2023/10/19	0	61.20	1	61.30	61.00	-1	12,622	-0.01%
2023/10/18	0.1	61.14	0.1	61.22	61.40	0.1	12,692	0.00%
2023/10/17	0	0.00	1	61.10	61.30	-1	12,598	-0.01%
2023/10/16	0	61.20	1	60.90	61.00	-1	13,008	-0.01%
2023/10/13	0.1	61.00	0	0.00	60.90	0.1	13,435	0.00%
2023/10/12	0.1	61.50	2	61.30	61.70	-1.9	13,830	-0.01%
2023/10/11	0	0.00	2	61.30	61.60	-2	13,883	-0.01%
2023/10/06	1	60.50	0	0.00	60.70	1	13,848	0.01%
2023/10/04	2.2	60.00	0	60.20	59.70	2.2	14,204	0.02%
2023/10/03	0.9	60.41	0	0.00	60.50	0.9	14,058	0.01%
2023/09/28	0.1	61.30	0	0.00	60.70	0.1	14,444	0.00%
2023/09/27	0.1	60.42	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	0.3	60.81	0	0.00	60.60	0.3	14,355	0.00%
2023/09/25	10	61.40	10	61.50	61.30	0	14,201	0.00%
2023/09/22	0.1	61.40	0	0.00	61.00	0.1	14,276	0.00%
2023/09/21	1.1	61.59	0	0.00	61.40	1.1	14,252	0.01%
2023/09/20	0.1	62.20	0	0.00	62.10	0.1	14,145	0.00%
2023/09/19	0	62.60	0.1	62.70	62.60	-0.1	14,108	0.00%
2023/09/15	0	62.60	0	0.00	62.50	0	14,283	0.00%
2023/09/13	0	62.40	0	0.00	62.40	0	14,265	0.00%
2023/09/12	0	0.00	0.9	62.00	62.10	-0.9	14,457	-0.01%
2023/09/11	0.3	61.80	0	0.00	61.90	0.3	14,442	0.00%
2023/09/08	0	61.90	0	0.00	61.80	0	14,636	0.00%
2023/09/07	2.1	61.36	0	0.00	61.20	2.1	14,888	0.01%
2023/09/06	1.2	61.42	0	0.00	61.40	1.2	14,932	0.01%
2023/09/04	1	62.20	0	0.00	62.20	1	15,154	0.01%
2023/09/01	1	64.80	0	0.00	64.80	1	15,252	0.01%
2023/08/31	0	64.30	2	64.25	63.60	-2	15,202	-0.01%
2023/08/30	0	0.00	2	64.30	64.50	-2	15,332	-0.01%
2023/08/29	0	64.20	0	0.00	64.40	0	15,360	0.00%
2023/08/28	0.1	64.00	21	64.10	64.10	-20.9	15,470	-0.13%
2023/08/25	0	63.30	0	0.00	62.80	0	15,792	0.00%
2023/08/23	0	0.00	1	62.90	62.80	-1	15,914	-0.01%
2023/08/22	1	62.70	0	0.00	62.80	1	15,989	0.01%
2023/08/21	0	63.20	0	0.00	63.10	0	16,090	0.00%
2023/08/18	1.1	62.95	0	0.00	62.40	1.1	16,100	0.01%
2023/08/17	1	62.00	0	0.00	62.50	1	16,188	0.01%
2023/08/16	0.2	62.68	10	62.60	62.50	-9.8	16,093	-0.06%
2023/08/15	0	63.50	0	0.00	63.50	0	16,282	0.00%
2023/08/11	0	0.00	0.1	65.60	65.40	-0.1	16,400	0.00%
2023/08/09	1	65.00	0	0.00	65.30	1	16,407	0.01%
2023/08/08	0	65.40	0	0.00	65.20	0	16,380	0.00%
2023/08/04	0.4	64.80	0	0.00	64.80	0.4	16,316	0.00%
2023/08/02	5.1	65.10	24	65.00	65.10	-18.9	16,297	-0.12%
2023/08/01	0	0.00	1	66.20	66.50	-1	15,960	-0.01%
2023/07/31	8.1	65.53	0	0.00	65.50	8.1	15,665	0.05%
2023/07/28	0.3	65.22	0	0.00	65.40	0.3	15,362	0.00%
2023/07/27	0	65.30	0	0.00	65.50	0	15,296	0.00%
2023/07/26	0.8	64.30	2.8	64.30	64.50	-1.9	15,046	-0.01%
2023/07/25	0	0.00	0	63.00	62.90	0	15,020	0.00%
2023/07/24	25	62.79	0	0.00	62.60	25	15,005	0.17%
2023/07/19	3	65.00	1	65.00	64.80	2	14,630	0.01%
2023/07/18	0	0.00	1	65.40	65.60	-1	14,191	-0.01%
2023/07/17	1	64.21	14	64.86	65.00	-13	13,720	-0.09%
2023/07/14	0	0.00	1	62.20	62.50	-1	13,211	-0.01%
2023/07/13	3	61.90	0.1	61.70	61.70	2.9	13,027	0.02%
2023/07/11	0	61.40	1	61.30	61.40	-1	12,824	-0.01%
2023/07/10	0	60.30	0	0.00	60.20	0	12,675	0.00%
2023/07/07	1.2	59.92	0	0.00	60.00	1.2	12,651	0.01%
2023/07/06	1.1	60.33	0	0.00	60.30	1.1	12,548	0.01%
2023/07/05	0.1	61.10	1	61.00	61.00	-0.9	12,260	-0.01%
2023/06/28	0.1	61.20	1	61.10	61.40	-0.9	12,081	-0.01%
2023/06/27	0.2	60.90	0	0.00	60.60	0.2	12,038	0.00%
2023/06/21	0.1	61.20	4.2	61.34	61.40	-4.1	11,924	-0.03%
2023/06/19	1	60.90	0	0.00	61.30	1	12,081	0.01%
2023/06/16	1	61.40	0	0.00	61.10	1	12,007	0.01%
2023/06/15	5.3	61.42	1	61.50	61.60	4.3	11,954	0.04%
2023/06/14	0	0.00	5	62.00	61.80	-5	12,219	-0.04%
2023/06/13	3.2	61.30	0	0.00	61.10	3.2	12,343	0.03%
2023/06/12	0	0.00	1	61.50	61.20	-1	12,213	-0.01%
2023/06/09	0	61.10	0	0.00	61.20	0	12,360	0.00%
2023/06/08	3.2	61.20	10.5	61.10	60.80	-7.3	12,494	-0.06%
2023/06/06	2	61.50	2	61.80	61.90	0	12,304	0.00%
2023/06/02	0	0.00	0.2	60.60	60.60	-0.2	12,012	0.00%
2023/06/01	3	60.13	0	0.00	60.40	3	12,041	0.02%
2023/05/29	2.1	61.01	1	61.20	61.10	1.1	11,633	0.01%
2023/05/23	0	0.00	3.8	61.40	61.40	-3.8	11,496	-0.03%
2023/05/22	0.1	61.61	0	0.00	61.70	0.1	11,417	0.00%
2023/05/19	1	61.50	0	0.00	61.60	1	11,470	0.01%
2023/05/18	0	0.00	0.3	60.50	61.10	-0.3	11,160	0.00%
2023/05/17	1.5	60.00	0	0.00	60.20	1.5	10,900	0.01%
2023/05/16	0.1	59.60	0	0.00	59.80	0.1	10,761	0.00%
2023/05/15	0.1	59.30	0	0.00	59.40	0.1	10,721	0.00%
2023/05/11	1	59.40	2	59.50	59.50	-1	10,614	-0.01%
2023/05/09	0	59.40	0	0.00	59.50	0	10,632	0.00%
2023/05/08	0	59.30	0	0.00	59.40	0	10,733	0.00%
2023/05/05	0	0.00	3	59.00	59.10	-3	10,707	-0.03%
2023/04/28	0.1	59.00	1	59.00	59.00	-0.9	11,833	-0.01%
2023/04/27	1	57.50	0	0.00	57.70	1	11,860	0.01%
2023/04/26	0	57.60	0	0.00	57.80	0	11,935	0.00%
2023/04/25	2	57.60	0	0.00	57.50	2	11,854	0.02%
2023/04/24	0.1	58.00	0	0.00	58.10	0.1	11,882	0.00%
2023/04/21	0	0.00	5	58.20	57.90	-5	12,012	-0.04%
2023/04/18	0	0.00	5.1	58.50	58.60	-5.1	12,313	-0.04%
2023/04/17	0	0.00	10	58.30	58.50	-10	12,462	-0.08%
2023/04/14	10	57.90	0	0.00	58.60	10	12,465	0.08%
2023/04/13	2	57.40	0.1	57.50	57.40	1.9	12,353	0.02%
2023/04/11	0	57.10	3	56.90	57.10	-3	12,297	-0.02%
2023/04/10	0.1	57.19	0	0.00	57.10	0.1	12,282	0.00%
2023/03/31	0.1	56.80	0	0.00	56.50	0.1	12,223	0.00%
2023/03/30	2	56.50	0	0.00	56.80	2	12,212	0.02%
2023/03/29	0.1	56.90	0	0.00	56.90	0.1	12,306	0.00%
2023/03/28	0.1	56.50	0	0.00	56.50	0.1	12,543	0.00%
2023/03/23	0	0.00	10.6	56.03	56.50	-10.6	13,077	-0.08%
2023/03/22	0	0.00	5	55.88	56.20	-5	13,097	-0.04%
2023/03/21	6.8	55.37	0	0.00	55.30	6.8	13,028	0.05%
2023/03/20	2	55.05	0	0.00	55.00	2	13,252	0.02%
2023/03/17	0	55.70	0	0.00	55.50	0	13,148	0.00%
2023/03/16	7	55.69	0.6	55.40	55.10	6.4	13,023	0.05%
2023/03/15	1	56.50	1	57.00	56.50	0	12,799	0.00%
2023/03/14	1	57.07	0	0.00	56.70	1	12,817	0.01%
2023/03/13	7.1	57.57	0	0.00	57.70	7.1	12,695	0.06%
2023/03/10	5	58.60	0	0.00	58.30	5	12,600	0.04%
2023/03/09	3	59.40	0	0.00	59.40	3	12,587	0.02%
2023/03/08	2.1	59.60	2	60.00	60.00	0.1	13,017	0.00%
2023/03/06	0	0.00	2	60.00	60.00	-2	13,412	-0.02%
2023/03/03	0.1	59.60	0	0.00	59.50	0.1	13,565	0.00%
2023/03/01	2	59.10	0	0.00	59.00	2	13,838	0.01%
2023/02/24	1.1	59.61	0	0.00	60.00	1.1	13,752	0.01%
2023/02/23	3	59.73	0.5	60.00	59.80	2.5	13,705	0.02%
2023/02/22	1	59.60	1	59.70	59.90	0	13,657	0.00%
2023/02/20	0.1	60.70	10	60.70	60.70	-9.9	13,746	-0.07%
2023/02/17	0	60.10	1.1	60.09	60.30	-1.1	13,818	-0.01%
2023/02/16	1	59.40	0	0.00	59.40	1	13,941	0.01%
2023/02/15	3	60.00	3	60.14	59.50	0	14,446	0.00%
2023/02/14	0	0.00	0	60.00	60.10	0	14,414	0.00%
2023/02/13	1	59.50	10.5	58.93	59.50	-9.5	14,449	-0.07%
2023/02/10	3	58.77	2.3	59.11	58.90	0.7	14,442	0.00%
2023/02/09	0	59.10	2	59.10	59.10	-2	14,470	-0.01%
2023/02/08	3.1	59.17	0.5	59.40	59.20	2.6	14,506	0.02%
2023/02/06	1.2	59.04	0	0.00	59.40	1.2	14,380	0.01%
2023/02/03	2	59.90	0	0.00	59.80	2	14,258	0.01%
2023/02/02	2	59.70	12	60.32	60.50	-10	14,283	-0.07%
2023/01/31	5	60.60	6	60.53	60.20	-1	14,018	-0.01%
2023/01/30	2.1	60.12	3.5	61.16	61.00	-1.4	13,815	-0.01%
2023/01/17	0	59.71	1.2	59.78	59.80	-1.2	13,454	-0.01%
2023/01/16	0.2	59.10	31.5	59.40	59.40	-31.3	13,298	-0.24%
2023/01/12	0	58.40	0	0.00	58.90	0	13,367	0.00%
2023/01/11	0	58.30	0	0.00	58.10	0	13,519	0.00%
2023/01/10	0	0.00	2.1	58.80	59.20	-2.1	13,552	-0.02%
2023/01/09	0	0.00	0.1	59.30	59.60	-0.1	13,546	0.00%
2023/01/06	0	0.00	11.6	58.30	58.50	-11.6	13,433	-0.09%
2023/01/05	0	0.00	21	58.20	58.50	-21	13,640	-0.15%
2023/01/04	1	56.90	0	0.00	57.20	1	13,576	0.01%
2022/12/30	0	0.00	1	56.60	56.30	-1	13,759	-0.01%
2022/12/29	0	56.00	30	56.30	56.00	-30	13,846	-0.22%
2022/12/28	1.2	56.89	1	56.50	56.70	0.2	13,972	0.00%
2022/12/27	0.1	57.10	0	0.00	57.10	0.1	14,063	0.00%
2022/12/26	0	0.00	0.1	57.00	56.80	-0.1	14,274	0.00%
2022/12/22	0.1	56.80	20	56.60	56.80	-19.9	15,006	-0.13%
2022/12/21	0	0.00	1	56.50	56.20	-1	15,258	-0.01%
2022/12/20	0.1	55.80	0	0.00	56.20	0.1	15,379	0.00%
2022/12/16	0.2	56.40	0.1	56.40	56.10	0.1	15,360	0.00%
2022/12/15	0.2	57.30	0	0.00	57.30	0.2	15,307	0.00%
2022/12/14	3	57.50	0	0.00	57.50	3	15,496	0.02%
2022/12/08	3	57.13	0	0.00	57.00	3	15,543	0.02%
2022/12/07	0	58.30	0	0.00	58.20	0	15,569	0.00%
2022/12/06	0.2	58.47	0	0.00	58.40	0.2	15,598	0.00%
2022/12/05	0.1	59.90	0	0.00	59.20	0.1	15,665	0.00%
2022/12/02	1	59.90	31	60.30	60.10	-30	15,697	-0.19%
2022/12/01	31.2	61.08	1	61.30	60.40	30.2	15,818	0.19%
2022/11/30	0.1	60.60	2.1	59.35	60.80	-2	15,651	-0.01%
2022/11/29	0	0.00	14.6	58.89	59.60	-14.6	15,187	-0.10%
2022/11/28	4.1	57.26	0.1	58.00	57.90	4	14,933	0.03%
2022/11/25	8	57.71	8	57.93	57.90	0	14,874	0.00%
2022/11/22	0.1	55.40	0	0.00	55.90	0.1	14,719	0.00%
2022/11/21	0.1	55.50	0	0.00	55.50	0.1	14,781	0.00%
2022/11/17	2	55.00	0	0.00	55.50	2	14,939	0.01%
2022/11/16	2	56.20	0	0.00	55.50	2	15,000	0.01%
2022/11/15	0.3	56.12	0.5	56.30	56.40	-0.2	14,972	0.00%
2022/11/14	0	0.00	6.1	56.23	56.30	-6.1	14,896	-0.04%
2022/11/11	60.1	53.90	6.1	55.00	55.50	54	14,748	0.37%
2022/11/10	0.6	53.10	1	52.90	52.80	-0.5	14,303	0.00%
2022/11/09	1	53.80	5.3	53.88	53.70	-4.3	14,324	-0.03%
2022/11/08	5.1	52.90	1	53.00	53.20	4.1	14,272	0.03%
2022/11/07	0	0.00	1	52.60	52.80	-1	14,314	-0.01%
2022/11/03	1	51.40	0	0.00	51.70	1	14,659	0.01%
2022/10/31	1.1	51.24	8.5	51.58	51.00	-7.4	15,003	-0.05%
2022/10/28	0.1	51.30	5	51.40	51.50	-4.9	15,117	-0.03%
2022/10/27	5	51.20	5	51.16	51.10	0	15,265	0.00%
2022/10/26	2	50.03	0	0.00	50.40	2	15,365	0.01%
2022/10/25	1.5	49.64	0.1	49.45	49.95	1.4	15,349	0.01%
2022/10/24	3	50.07	0	0.00	49.80	3	15,418	0.02%
2022/10/21	2.3	49.81	0	0.00	49.65	2.3	15,610	0.01%
2022/10/20	1	49.30	0	0.00	49.95	1	16,274	0.01%
2022/10/19	60	50.44	0	0.00	50.40	60	16,593	0.36%
2022/10/18	0.2	50.50	11	50.32	50.50	-10.8	16,666	-0.06%
2022/10/17	4.1	47.86	3	48.00	48.70	1.1	16,711	0.01%
2022/10/13	85.3	49.26	0	0.00	48.15	85.3	17,060	0.50%
2022/10/12	0.2	49.42	0.1	49.70	49.60	0.1	17,138	0.00%
2022/10/11	43.4	49.68	0	0.00	49.50	43.4	17,391	0.25%
2022/10/07	40.1	50.72	0	0.00	50.70	40.1	17,483	0.23%
2022/10/06	113	50.44	0	0.00	50.70	113	17,702	0.64%	大買/鉅額交易
2022/10/05	193.4	50.52	7	50.54	50.60	186.4	17,977	1.04%	大買/鉅額交易
2022/10/04	322.1	49.31	0	0.00	49.45	322.1	18,198	1.77%	大買/鉅額交易
2022/10/03	125.3	49.11	1	48.90	48.90	124.3	18,097	0.69%	大買/鉅額交易
2022/09/30	353.6	49.52	0.2	50.10	49.90	353.4	18,121	1.95%	大買/鉅額交易
2022/09/29	270	50.14	1	50.50	50.30	269	17,935	1.50%	大買/鉅額交易
2022/09/28	170.2	50.98	2.2	50.50	50.10	168	17,904	0.94%	大買/鉅額交易
2022/09/27	501.2	52.17	0	0.00	51.90	501.2	17,867	2.81%	大買/鉅額交易
2022/09/26	208.1	52.61	0	0.00	52.90	208.1	17,813	1.17%	大買/鉅額交易
2022/09/23	22	54.14	0	0.00	53.80	22	17,932	0.12%
2022/09/22	147.1	53.53	0	0.00	54.40	147.1	18,087	0.81%	大買/鉅額交易
2022/09/21	2	56.50	0	0.00	56.50	2	17,955	0.01%
2022/09/19	0	56.80	0	0.00	56.80	0	17,853	0.00%
2022/09/16	9	56.39	0	0.00	56.50	9	17,869	0.05%
2022/09/15	11	56.80	0	0.00	56.80	11	17,757	0.06%
2022/09/14	2	56.70	0	0.00	56.70	2	17,795	0.01%
2022/09/12	0.2	57.41	0	0.00	57.30	0.2	18,122	0.00%
2022/09/08	0	56.50	0	0.00	56.50	0	18,203	0.00%
2022/09/07	27.2	56.33	0	0.00	56.10	27.2	18,272	0.15%
2022/09/06	0	0.00	0	57.10	56.90	0	18,236	0.00%
2022/09/05	0.3	56.70	0	0.00	56.60	0.3	18,410	0.00%
2022/09/02	0	0.00	1	56.80	56.60	-1	18,653	-0.01%
2022/09/01	0.1	57.10	0	0.00	57.10	0.1	18,831	0.00%
2022/08/31	2.1	57.41	1	57.40	57.40	1.1	18,843	0.01%
2022/08/30	7	57.30	0.1	57.60	57.30	6.9	18,747	0.04%
2022/08/29	0.1	57.90	0	0.00	57.60	0.1	18,924	0.00%
2022/08/26	1	58.50	0	0.00	58.50	1	18,938	0.01%
2022/08/25	5	58.30	0	0.00	58.30	5	18,981	0.03%
2022/08/24	8.4	58.27	0	58.50	58.30	8.4	19,096	0.04%
2022/08/23	0.1	58.60	0	0.00	58.20	0.1	20,315	0.00%
2022/08/22	2.1	59.00	0	0.00	58.80	2.1	20,608	0.01%
2022/08/19	3	59.70	3	59.70	60.00	0	20,843	0.00%
2022/08/18	20	60.00	0	0.00	60.00	20	21,181	0.09%
2022/08/16	1	59.91	0.1	60.30	60.00	0.9	21,915	0.00%
2022/08/15	0	0.00	1	60.30	60.10	-1	22,460	0.00%
2022/08/11	1	59.20	10	59.60	59.90	-9	22,914	-0.04%
2022/08/10	6.6	58.15	1	58.10	58.20	5.6	23,040	0.02%
2022/08/09	0	58.30	0	0.00	57.90	0	23,536	0.00%
2022/08/08	1.1	56.96	0	0.00	58.10	1.1	24,189	0.00%
2022/08/05	10	57.20	54	56.79	57.00	-44	24,727	-0.18%
2022/08/04	6	56.00	0	0.00	56.00	6	25,216	0.02%
2022/08/03	20	56.20	0	0.00	56.60	20	25,415	0.08%
2022/08/02	1	55.70	20	56.00	56.60	-19	25,976	-0.07%
2022/08/01	10	56.60	8	56.60	56.60	2	26,481	0.01%
2022/07/29	7	56.26	2	56.10	56.10	5	27,374	0.02%
2022/07/28	0	0.00	8	56.11	56.30	-8	27,378	-0.03%
2022/07/27	67.1	54.74	5	55.08	55.30	62.1	27,223	0.23%
2022/07/26	4	59.05	1	59.10	59.20	3	26,627	0.01%
2022/07/25	3	59.20	100	59.00	59.20	-97	26,269	-0.37%
2022/07/22	2	58.40	10	58.40	58.40	-8	26,169	-0.03%
2022/07/21	4	58.23	0	0.00	58.40	4	26,216	0.02%
2022/07/20	10.2	58.66	10	58.30	58.10	0.2	26,099	0.00%
2022/07/19	6	58.68	0	0.00	58.60	6	26,050	0.02%
2022/07/18	0	59.20	63	59.41	59.60	-63	25,942	-0.24%
2022/07/15	14	57.47	74	57.64	57.30	-60	25,728	-0.23%
2022/07/14	3	58.17	21	58.92	58.30	-18	25,586	-0.07%
2022/07/13	15	58.40	28	58.01	58.70	-13	25,488	-0.05%
2022/07/12	30.5	56.62	0	0.00	55.80	30.5	25,377	0.12%
2022/07/11	2.1	58.50	0	0.00	58.20	2.1	25,036	0.01%
2022/07/08	31	59.09	2	59.30	58.90	29	25,076	0.12%
2022/07/07	0	58.90	5.1	59.50	59.20	-5	24,927	-0.02%
2022/07/06	6	59.07	54	58.76	58.20	-48	24,827	-0.19%
2022/07/05	1	59.30	175	59.86	60.30	-174	24,783	-0.70%	大賣/鉅額交易
2022/07/04	0.1	58.00	259	58.10	57.90	-258.9	24,607	-1.05%	大賣/鉅額交易
2022/07/01	13	58.58	356	58.69	58.30	-343	24,789	-1.38%	大賣/鉅額交易
2022/06/30	1	60.50	182	60.19	59.80	-181	24,569	-0.74%	大賣/鉅額交易
2022/06/29	11.1	60.77	0	0.00	60.80	11.1	24,593	0.05%
2022/06/28	6	61.30	20	61.35	61.60	-14	24,565	-0.06%
2022/06/27	1.5	62.23	0	0.00	61.90	1.5	24,701	0.01%
2022/06/24	14.1	61.60	101.5	61.90	61.90	-87.4	24,659	-0.35%	大賣/
2022/06/23	1	61.60	135.6	61.05	61.10	-134.6	24,684	-0.55%	大賣/鉅額交易
2022/06/22	16	62.26	187	62.24	61.70	-171	24,595	-0.70%	大賣/鉅額交易
2022/06/21	6	62.15	191	62.38	63.20	-185	24,682	-0.75%	大賣/鉅額交易
2022/06/20	3	60.83	240	61.16	60.20	-237	24,679	-0.96%	大賣/鉅額交易
2022/06/17	2.1	61.10	360.3	61.01	60.80	-358.2	24,543	-1.46%	大賣/鉅額交易
2022/06/16	0	0.00	24	62.62	61.90	-24	24,428	-0.10%
2022/06/15	0.2	62.00	30	61.79	61.80	-29.8	24,586	-0.12%
2022/06/14	2.3	61.57	48.2	61.91	62.00	-45.9	24,679	-0.19%
2022/06/13	2.2	61.59	64	61.72	61.80	-61.8	24,582	-0.25%
2022/06/10	1.2	62.84	0	0.00	62.90	1.2	24,422	0.00%
2022/06/09	1	63.30	40.1	63.50	63.40	-39.1	24,384	-0.16%
2022/06/07	0	0.00	2	64.10	63.40	-2	24,563	-0.01%
2022/06/06	1	63.80	0	0.00	64.00	1	24,544	0.00%
2022/06/02	0	0.00	3	63.13	63.70	-3	25,130	-0.01%
2022/05/31	0	0.00	5	63.66	64.10	-5	25,952	-0.02%
2022/05/30	0	0.00	9	62.77	63.20	-9	24,693	-0.04%
2022/05/27	1.1	61.30	1	61.30	61.30	0	24,505	0.00%
2022/05/26	4.5	60.03	0	0.00	59.70	4.5	24,455	0.02%
2022/05/25	8.2	59.57	0	0.00	59.50	8.2	24,745	0.03%
2022/05/24	14.1	60.51	4	60.90	60.10	10.1	24,729	0.04%
2022/05/23	11.3	60.59	6	60.50	60.50	5.3	24,463	0.02%
2022/05/20	4	61.98	3.1	62.10	61.80	0.9	24,138	0.00%
2022/05/19	3.3	61.79	0	0.00	61.60	3.3	23,987	0.01%
2022/05/18	2	63.79	3	64.00	63.70	-1	23,626	0.00%
2022/05/17	4.1	62.00	0	0.00	61.60	4.1	23,407	0.02%
2022/05/16	4	62.40	2	62.05	62.40	2	23,070	0.01%
2022/05/13	16.2	63.28	3	63.23	63.50	13.2	22,557	0.06%
2022/05/12	59.5	64.08	3	63.83	63.30	56.5	22,023	0.26%
2022/05/11	4.2	66.07	0.1	66.40	66.20	4.1	21,432	0.02%
2022/05/10	440.1	66.52	8	67.00	67.10	432.1	21,167	2.04%	大買/鉅額交易
2022/05/09	27.2	68.22	24	68.86	67.80	3.2	20,607	0.02%
2022/05/06	113	70.98	2	71.30	71.30	111	20,087	0.55%	大買/鉅額交易
2022/05/05	3	74.90	3	74.37	74.50	0	19,489	0.00%
2022/05/04	10	74.06	0	0.00	74.60	10	19,498	0.05%
2022/05/03	2	73.90	0	0.00	73.70	2	19,964	0.01%
2022/04/28	2	72.80	0	0.00	73.40	2	20,493	0.01%
2022/04/27	1	73.60	0	0.00	73.20	1	20,536	0.00%
2022/04/26	1	74.80	5	74.90	75.10	-4	20,477	-0.02%
2022/04/25	0	74.70	0	0.00	74.80	0	20,531	0.00%
2022/04/21	0	0.00	1	74.10	74.60	-1	20,967	0.00%
2022/04/19	2	73.80	0	0.00	73.50	2	22,024	0.01%
2022/04/15	0	0.00	3	75.17	75.10	-3	23,008	-0.01%
2022/04/13	1	76.25	3	76.00	76.40	-2	23,341	-0.01%
2022/04/11	3.5	76.49	2	76.30	76.50	1.5	23,312	0.01%
2022/04/08	2	76.00	12	76.42	76.30	-10	23,313	-0.04%
2022/04/06	4	77.13	102.1	77.45	77.50	-98.1	23,191	-0.42%	大賣/
2022/04/01	3	76.70	19	76.91	77.10	-16	23,165	-0.07%
2022/03/30	5.2	76.17	101	76.10	76.10	-95.8	22,906	-0.42%	大賣/
2022/03/29	1	75.20	0	0.00	75.20	1	22,733	0.00%
2022/03/28	1.2	74.75	3.1	74.74	75.10	-1.9	22,732	-0.01%
2022/03/25	0.9	75.28	0	0.00	75.00	0.9	22,702	0.00%
2022/03/24	1.2	75.29	1	75.50	75.50	0.2	22,799	0.00%
2022/03/23	7	75.96	0.5	75.90	75.90	6.5	24,044	0.03%
2022/03/22	5.1	73.71	0	0.00	74.30	5.1	23,782	0.02%
2022/03/21	6	74.33	0	0.00	74.30	6	23,744	0.03%
2022/03/18	6	75.00	0.2	74.60	74.30	5.8	23,722	0.02%
2022/03/17	0	74.40	0.1	74.80	74.80	0	23,610	0.00%
2022/03/16	1.1	72.74	2	73.30	73.10	-0.9	23,482	0.00%
2022/03/15	0.5	72.56	0	0.00	72.70	0.5	23,502	0.00%
2022/03/14	2.1	73.11	1.6	73.25	72.70	0.5	23,667	0.00%
2022/03/10	5.5	73.71	6	73.30	73.80	-0.5	23,731	0.00%
2022/03/09	0	72.30	2	71.50	71.70	-2	23,650	-0.01%
2022/03/08	8	70.49	5	71.20	70.60	3	23,509	0.01%
2022/03/07	112.2	72.35	0	72.10	71.70	112.2	22,942	0.49%	大買/鉅額交易
2022/03/04	111	74.42	1	74.60	74.40	110	22,811	0.48%	大買/鉅額交易
2022/03/03	0	0.00	5	75.70	75.60	-5	22,695	-0.02%
2022/03/01	0	0.00	18	74.91	76.20	-18	22,997	-0.08%
2022/02/25	6	75.13	0	0.00	75.10	6	22,848	0.03%
2022/02/24	1.1	75.53	0	0.00	75.90	1.1	22,426	0.00%
2022/02/23	10	76.70	0	0.00	76.50	10	22,153	0.05%
2022/02/22	2	76.45	0	0.00	76.50	2	22,435	0.01%
2022/02/21	430.1	77.35	0	0.00	77.60	430.1	22,575	1.91%	大買/鉅額交易
2022/02/18	2	77.75	0	0.00	77.80	2	23,102	0.01%
2022/02/17	5	77.80	0	0.00	78.20	5	23,247	0.02%
2022/02/16	0.1	77.80	1	77.50	77.80	-0.9	23,189	0.00%
2022/02/15	231	77.00	1	77.10	76.60	230	23,115	1.00%	大買/鉅額交易
2022/02/14	1	76.10	1	76.20	76.10	0	23,054	0.00%
2022/02/11	0	77.50	4	77.10	77.30	-4	23,073	-0.02%
2022/02/10	0.5	77.50	1	77.00	77.40	-0.5	23,110	0.00%
2022/02/08	1	76.90	0	0.00	76.80	1	23,129	0.00%
2022/02/07	1.3	76.18	3	76.87	77.10	-1.7	23,051	-0.01%
2022/01/26	4.1	75.48	1	75.70	75.60	3.1	22,821	0.01%
2022/01/25	5.5	75.48	0.4	75.70	75.50	5.1	23,018	0.02%
2022/01/24	4	76.03	3	76.40	76.50	1	22,773	0.00%
2022/01/21	19.1	76.87	2	77.00	76.70	17.1	23,084	0.07%
2022/01/20	0	0.00	10	78.10	78.30	-10	22,715	-0.04%
2022/01/19	3	79.00	0	0.00	78.80	3	22,644	0.01%
2022/01/18	1	79.70	10	79.43	79.40	-9	22,617	-0.04%
2022/01/17	6.1	78.97	12	79.05	78.90	-5.9	22,492	-0.03%
2022/01/14	9.5	80.23	3	80.90	80.40	6.5	22,259	0.03%
2022/01/13	3.1	80.78	28	81.30	81.60	-24.9	21,985	-0.11%
2022/01/12	16	79.64	2.3	79.70	80.00	13.7	21,365	0.06%
2022/01/11	16.2	77.59	24.2	77.53	79.90	-8	20,931	-0.04%
2022/01/10	0.5	76.20	53	76.18	76.40	-52.5	19,839	-0.26%
2022/01/07	2	75.85	8	75.90	75.70	-6	19,874	-0.03%
2022/01/06	1	75.30	0.1	75.70	75.90	0.9	19,670	0.00%
2022/01/05	10	75.50	0	0.00	75.70	10	19,602	0.05%
2022/01/04	0.4	75.50	2	75.30	75.30	-1.6	19,658	-0.01%
2022/01/03	1	75.40	0	0.00	75.30	1	19,625	0.01%
2021/12/30	0	0.00	11	76.67	76.30	-11	19,745	-0.06%
2021/12/29	5	76.04	1	76.40	76.60	4	19,899	0.02%
2021/12/28	11	75.80	1	75.20	75.90	10	19,971	0.05%
2021/12/27	0.1	75.40	0	0.00	75.20	0.1	20,035	0.00%
2021/12/24	0	0.00	4	75.40	75.20	-4	20,450	-0.02%
2021/12/23	2.1	74.61	0	0.00	74.80	2.1	20,499	0.01%
2021/12/22	1.1	74.52	0	0.00	74.40	1.1	20,660	0.01%
2021/12/21	0.1	74.90	0	0.00	74.80	0.1	20,663	0.00%
2021/12/20	2.2	74.30	2	74.60	74.10	0.2	20,665	0.00%
2021/12/17	6.1	74.61	0	0.00	74.30	6.1	20,632	0.03%
2021/12/16	1.2	74.74	30	74.70	74.90	-28.8	19,329	-0.15%
2021/12/15	4.5	74.78	0	0.00	74.60	4.5	19,813	0.02%
2021/12/14	1.4	74.97	0	0.00	74.90	1.4	20,293	0.01%
2021/12/13	3.3	75.85	0	0.00	75.70	3.3	20,323	0.02%
2021/12/10	1.7	76.10	4	76.05	75.90	-2.3	20,383	-0.01%
2021/12/09	0.1	75.80	0	0.00	76.00	0.1	20,596	0.00%
2021/12/08	3	75.23	2	75.35	76.00	1	21,110	0.00%
2021/12/07	2	74.30	1	74.20	75.30	1	20,922	0.00%
2021/12/06	2.2	73.55	0	0.00	74.10	2.2	20,895	0.01%
2021/12/03	0.1	74.10	0	0.00	73.90	0.1	21,114	0.00%
2021/12/02	0.1	74.04	0	0.00	73.70	0.1	21,136	0.00%
2021/12/01	0	73.60	1.4	74.00	74.10	-1.4	21,743	-0.01%
2021/11/30	7.1	73.42	0	0.00	73.10	7.1	22,098	0.03%
2021/11/29	3.3	73.54	9.5	73.80	73.50	-6.2	21,815	-0.03%
2021/11/26	9.2	74.21	6	74.50	74.20	3.2	21,766	0.01%
2021/11/25	0.5	74.48	2	74.30	74.30	-1.5	21,798	-0.01%
2021/11/24	1.1	74.80	0	0.00	74.40	1.1	22,013	0.00%
2021/11/23	1.1	74.50	0	0.00	74.30	1.1	22,200	0.00%
2021/11/22	0.4	74.81	0	0.00	74.40	0.4	22,115	0.00%
2021/11/19	0.5	75.18	10	75.50	74.80	-9.5	22,104	-0.04%
2021/11/18	50.8	76.40	11	76.49	76.40	39.8	22,093	0.18%
2021/11/17	6.1	75.19	7	75.70	76.10	-0.9	22,097	0.00%
2021/11/16	0.5	73.86	0	0.00	74.00	0.5	21,727	0.00%
2021/11/15	0	0.00	3	74.17	74.00	-3	21,793	-0.01%
2021/11/12	5.2	73.32	0	0.00	73.30	5.2	21,758	0.02%
2021/11/11	4.1	73.15	0	0.00	73.00	4.1	21,928	0.02%
2021/11/10	0.7	73.14	3	73.00	73.00	-2.3	22,005	-0.01%
2021/11/09	50.2	73.20	2	73.20	73.10	48.2	21,976	0.22%
2021/11/08	0.2	73.40	4.8	73.37	73.60	-4.6	22,005	-0.02%
2021/11/05	0.3	72.50	2	72.45	72.50	-1.7	22,472	-0.01%
2021/11/04	6.3	72.73	0	0.00	72.50	6.3	22,426	0.03%
2021/11/03	1.3	72.53	1	73.00	72.70	0.3	22,518	0.00%
2021/11/02	12.2	72.73	12.8	73.06	72.60	-0.6	22,465	0.00%
2021/11/01	9.3	73.22	6.5	73.52	73.10	2.8	22,134	0.01%
2021/10/29	82.1	73.48	90	73.50	73.60	-7.9	21,917	-0.04%
2021/10/28	4	74.55	0	0.00	74.50	4	21,354	0.02%
2021/10/27	1	74.50	0	0.00	75.00	1	21,533	0.00%
2021/10/26	11.1	75.16	0	0.00	75.50	11.1	21,825	0.05%
2021/10/25	0	74.90	0	0.00	74.80	0	21,970	0.00%
2021/10/22	4	74.30	4	74.28	74.10	0	22,412	0.00%
2021/10/21	0.5	74.90	18	74.63	74.80	-17.5	22,994	-0.08%
2021/10/20	2	74.20	20	74.33	74.30	-18	23,928	-0.08%
2021/10/19	2	74.95	1	74.80	74.80	1	24,513	0.00%
2021/10/18	0.2	75.30	0	0.00	75.10	0.2	25,018	0.00%
2021/10/15	0	0.00	26	75.08	75.10	-26	25,417	-0.10%
2021/10/14	0	0.00	4	75.00	74.40	-4	25,773	-0.02%
2021/10/13	0	0.00	1	74.60	74.50	-1	26,599	0.00%
2021/10/12	0.5	75.04	0	0.00	74.80	0.5	27,409	0.00%
2021/10/08	2	75.40	0	0.00	75.30	2	27,716	0.01%
2021/10/07	3	75.50	4	76.28	75.50	-1	28,192	0.00%
2021/10/06	1.4	75.04	0	0.00	74.70	1.4	28,474	0.00%
2021/10/05	8	73.34	0	0.00	73.80	8	29,237	0.03%
2021/10/04	3	74.30	4	75.13	74.40	-1	29,236	0.00%
2021/10/01	30.1	75.38	0	0.00	75.40	30.1	29,267	0.10%
2021/09/29	0	0.00	16	76.86	76.70	-16	28,935	-0.06%
2021/09/27	0	0.00	1	78.00	77.70	-1	28,897	0.00%
2021/09/24	0	0.00	1	77.60	77.50	-1	28,910	0.00%
2021/09/22	26.2	76.58	9	76.78	77.10	17.2	29,044	0.06%
2021/09/17	14.4	79.44	5	78.96	78.80	9.4	28,590	0.03%
2021/09/16	0.1	80.90	2	80.75	80.70	-1.9	28,189	-0.01%
2021/09/15	1,232.3	81.06	0	0.00	81.40	1,232.3	28,051	4.39%	大買/鉅額交易
2021/09/14	1.2	82.67	8	83.10	80.80	-6.8	27,943	-0.02%
2021/09/13	20.4	78.55	7	79.31	81.40	13.4	27,843	0.05%
2021/09/09	0.3	77.33	0	0.00	77.40	0.3	28,035	0.00%
2021/09/08	2	77.49	0	0.00	77.40	2	27,917	0.01%
2021/09/07	3.2	77.87	13	77.87	78.10	-9.8	27,716	-0.04%
2021/09/06	7.4	77.68	28.1	77.76	77.20	-20.7	27,656	-0.07%
2021/09/03	6	84.57	102	84.57	84.80	-96	27,059	-0.35%	大賣/
2021/09/02	2	83.60	10	83.00	82.70	-8	26,702	-0.03%
2021/09/01	6	84.62	21	85.28	84.20	-15	26,371	-0.06%
2021/08/31	11	84.30	1	83.80	85.00	10	26,181	0.04%
2021/08/30	0	0.00	35	84.26	84.80	-35	25,889	-0.14%
2021/08/27	3	82.57	13.7	82.87	83.50	-10.7	25,694	-0.04%
2021/08/26	2	80.40	5	80.54	81.30	-3	25,664	-0.01%
2021/08/25	2	80.55	0	0.00	80.80	2	25,798	0.01%
2021/08/24	1	78.50	17	79.40	80.40	-16	25,725	-0.06%
2021/08/23	2.1	79.00	0	0.00	79.00	2.1	25,584	0.01%
2021/08/19	0	0.00	1	77.10	77.00	-1	26,040	0.00%
2021/08/18	17	77.80	22	77.74	78.00	-5	25,902	-0.02%
2021/08/17	0.4	77.90	6	77.55	78.20	-5.6	26,016	-0.02%
2021/08/16	21.1	76.24	3	76.57	76.50	18.1	25,957	0.07%
2021/08/13	1	77.80	2	78.30	78.10	-1	26,571	0.00%
2021/08/12	4.1	78.70	0	0.00	78.80	4.1	26,794	0.02%
2021/08/11	1	78.80	9	78.36	79.20	-8	27,129	-0.03%
2021/08/10	0.1	76.10	2	76.30	76.00	-1.9	27,455	-0.01%
2021/08/06	1	75.60	1	76.10	76.00	0	28,733	0.00%
2021/08/05	0.3	76.30	0	0.00	76.30	0.3	29,698	0.00%
2021/08/04	3	76.00	1	76.40	76.30	2	31,868	0.01%
2021/08/02	0	0.00	65	75.75	76.50	-65	34,382	-0.19%
2021/07/30	0.1	75.10	100	74.50	75.00	-99.9	34,549	-0.29%
2021/07/29	7.1	75.78	5	76.80	75.80	2.1	34,671	0.01%
2021/07/28	50.3	74.93	21	75.36	75.60	29.3	35,189	0.08%
2021/07/27	14.1	76.37	51	75.96	76.40	-36.9	35,754	-0.10%
2021/07/26	18.5	79.79	24	82.11	78.50	-5.5	36,651	-0.02%
2021/07/23	17	84.19	0	0.00	85.00	17	35,783	0.05%
2021/07/22	12	83.71	1	84.10	84.10	11	35,413	0.03%
2021/07/21	0.5	81.97	7	81.66	81.80	-6.5	35,067	-0.02%
2021/07/20	5.6	81.07	75	81.85	81.50	-69.4	35,157	-0.20%
2021/07/19	5.1	83.34	23	82.99	83.00	-17.9	34,832	-0.05%
2021/07/16	2.1	82.46	2.3	83.12	82.90	-0.2	34,503	0.00%
2021/07/15	6.1	79.66	10	78.90	79.50	-3.9	33,951	-0.01%
2021/07/14	13.2	77.32	0	0.00	78.10	13.2	33,901	0.04%
2021/07/13	2.1	76.76	8	77.19	76.20	-5.9	33,916	-0.02%
2021/07/12	8	76.45	21	78.12	76.10	-13	33,786	-0.04%
2021/07/09	53	74.09	104	74.00	74.20	-51	33,694	-0.15%	大賣/
2021/07/08	0	0.00	183	74.62	74.80	-183	33,692	-0.54%	大賣/鉅額交易
2021/07/07	1	74.00	166	73.84	74.00	-165	33,896	-0.49%	大賣/鉅額交易
2021/07/06	0	73.70	138	73.84	73.70	-138	34,220	-0.40%	大賣/鉅額交易
2021/07/05	0.4	73.80	2	73.90	73.90	-1.6	34,315	0.00%
2021/07/02	20	73.00	12	72.90	72.90	8	34,431	0.02%
2021/07/01	2	73.50	164	73.65	73.40	-162	34,570	-0.47%	大賣/鉅額交易
2021/06/30	0	0.00	56	73.75	73.90	-56	34,764	-0.16%
2021/06/29	0.1	72.60	123	72.39	72.60	-122.9	35,045	-0.35%	大賣/鉅額交易
2021/06/28	52.2	72.92	0	0.00	73.20	52.2	35,424	0.15%
2021/06/25	0	0.00	12	73.22	72.90	-12	35,800	-0.03%
2021/06/24	0.3	71.90	2	71.50	71.90	-1.7	35,812	0.00%
2021/06/23	11.2	70.81	3	71.43	71.80	8.2	36,140	0.02%
2021/06/22	1	70.60	10	70.70	70.70	-9	36,335	-0.02%
2021/06/21	22	69.81	0	0.00	70.00	22	36,352	0.06%
2021/06/18	4	71.63	0	0.00	71.30	4	36,089	0.01%
2021/06/17	10.1	72.20	1	72.30	72.30	9.1	35,879	0.03%
2021/06/16	4.3	72.59	3	72.80	72.60	1.3	36,428	0.00%
2021/06/15	12	73.77	0	0.00	73.00	12	36,476	0.03%
2021/06/11	65	73.90	17	73.89	73.80	48	36,693	0.13%
2021/06/09	4	72.90	4	72.90	72.90	0	37,125	0.00%
2021/06/08	4	73.15	0	0.00	73.70	4	37,549	0.01%
2021/06/07	0.4	72.90	9	73.11	73.20	-8.6	38,854	-0.02%
2021/06/04	1	72.70	3	73.10	72.90	-2	39,203	-0.01%
2021/06/03	16	73.83	0	0.00	73.60	16	39,914	0.04%
2021/06/02	1.1	73.38	0	0.00	74.50	1.1	40,087	0.00%
2021/06/01	2	72.50	0	0.00	73.00	2	39,920	0.01%
2021/05/31	2	72.15	1	72.10	72.30	1	40,115	0.00%
2021/05/28	5.1	71.80	4	72.00	72.00	1.1	40,194	0.00%
2021/05/27	2	70.55	30	70.40	71.60	-28	40,267	-0.07%
2021/05/26	3.7	71.45	0	0.00	71.60	3.7	40,456	0.01%
2021/05/25	16	71.99	0	0.00	71.90	16	41,177	0.04%
2021/05/24	4	71.83	42	71.05	72.00	-38	41,309	-0.09%
2021/05/21	73.1	72.76	26	72.68	72.00	47.1	41,400	0.11%
2021/05/20	3	69.90	1	70.30	70.20	2	40,820	0.00%
2021/05/19	38	70.66	20	70.47	70.60	18	40,702	0.04%
2021/05/18	7	71.07	13	70.85	71.40	-6	40,660	-0.01%
2021/05/17	14.2	67.41	10	68.30	65.60	4.2	40,601	0.01%
2021/05/14	18.1	69.54	0	0.00	69.60	18.1	39,774	0.05%
2021/05/13	4.4	69.55	30	68.23	68.60	-25.6	39,246	-0.07%
2021/05/12	66.1	68.08	36.1	69.77	70.00	30	38,421	0.08%
2021/05/11	49.2	76.71	25	76.65	74.80	24.2	36,694	0.07%
2021/05/10	3	75.40	23	73.76	76.60	-20	35,260	-0.06%
2021/05/07	0	0.00	3	70.50	70.80	-3	34,384	-0.01%
2021/05/06	0	69.60	0	0.00	69.60	0	34,193	0.00%
2021/05/05	10.4	70.18	28.1	68.32	69.50	-17.8	33,736	-0.05%
2021/05/04	22	68.70	1	67.20	67.40	21	33,156	0.06%
2021/05/03	13.2	69.49	85.2	69.92	68.80	-72	32,463	-0.22%
2021/04/29	11	64.29	0	0.00	64.20	11	31,048	0.04%
2021/04/28	2.2	65.48	0	0.00	65.10	2.2	30,854	0.01%
2021/04/27	0	0.00	1	64.50	64.90	-1	30,724	0.00%
2021/04/26	0	0.00	19	63.82	64.10	-19	30,536	-0.06%
2021/04/23	0	0.00	1	61.20	61.30	-1	30,234	0.00%
2021/04/22	8.1	61.19	0	0.00	61.10	8.1	30,326	0.03%
2021/04/21	14.5	61.06	0	0.00	61.40	14.5	30,017	0.05%
2021/04/20	15.1	61.53	4	62.75	61.80	11.1	30,043	0.04%
2021/04/19	0.5	61.00	37	61.32	61.80	-36.5	30,178	-0.12%
2021/04/16	23.1	59.31	10	59.60	60.00	13.1	30,110	0.04%
2021/04/15	0	0.00	19	59.24	60.00	-19	30,284	-0.06%
2021/04/14	10	57.00	30	56.90	57.10	-20	29,598	-0.07%
2021/04/13	19	57.83	2	58.00	57.80	17	29,559	0.06%
2021/04/12	0	0.00	3	58.00	58.00	-3	29,197	-0.01%
2021/04/09	11	56.42	15	56.77	56.40	-4	28,971	-0.01%
2021/04/07	2.1	56.97	0	0.00	57.50	2.1	29,180	0.01%
2021/04/06	39.4	57.47	0	0.00	57.30	39.4	28,913	0.14%
2021/04/01	0	0.00	11	57.73	57.80	-11	28,624	-0.04%
2021/03/31	19	56.92	24.6	57.32	56.80	-5.6	28,086	-0.02%
2021/03/30	10.1	56.79	13	56.12	56.80	-2.9	27,757	-0.01%
2021/03/29	2	55.70	15	55.87	55.90	-13	27,361	-0.05%
2021/03/26	17	55.74	12	55.77	55.50	5	27,328	0.02%
2021/03/25	0	0.00	56	54.91	55.30	-56	27,357	-0.20%
2021/03/24	10	54.30	30	54.78	54.40	-20	27,212	-0.07%
2021/03/23	0	0.00	10	54.70	54.50	-10	27,030	-0.04%
2021/03/22	11	53.99	0	0.00	53.90	11	26,920	0.04%
2021/03/19	61	53.73	12	53.44	53.70	49	27,234	0.18%
2021/03/18	3	54.70	2	54.60	54.40	1	26,995	0.00%
2021/03/17	34	54.70	2	54.60	54.50	32	27,457	0.12%
2021/03/16	5.2	55.40	0	0.00	55.40	5.2	27,420	0.02%
2021/03/15	42	55.56	15	55.93	55.50	27	27,388	0.10%
2021/03/12	30	55.08	123	55.40	54.90	-93	27,099	-0.34%	大賣/
2021/03/11	30	56.08	3	56.27	55.40	27	26,922	0.10%
2021/03/10	6	53.72	2	53.90	54.00	4	25,773	0.02%
2021/03/09	0	0.00	2	53.60	53.70	-2	25,454	-0.01%
2021/03/08	3	52.70	15	52.25	52.10	-12	24,877	-0.05%
2021/03/05	5.5	50.34	10	50.75	50.80	-4.5	24,534	-0.02%
2021/03/04	9	50.41	20	50.20	50.60	-11	25,238	-0.04%
2021/03/03	0.1	51.00	13	50.65	51.00	-12.9	25,089	-0.05%
2021/03/02	16	50.38	10	50.95	50.10	6	24,982	0.02%
2021/02/26	65	50.33	5	49.90	49.90	60	24,694	0.24%
2021/02/25	2	51.00	24	51.40	51.70	-22	23,847	-0.09%
2021/02/24	12	49.95	0	0.00	50.00	12	23,128	0.05%
2021/02/23	0	0.00	3	49.80	49.75	-3	22,937	-0.01%
2021/02/22	13	49.07	0	0.00	48.95	13	22,702	0.06%
2021/02/19	3	48.98	0	0.00	49.10	3	22,644	0.01%
2021/02/18	1	49.35	31	49.58	49.20	-30	22,724	-0.13%
2021/02/17	2.2	48.59	42	48.55	48.90	-39.8	22,516	-0.18%
2021/02/05	0.5	46.95	0	0.00	46.90	0.5	21,815	0.00%
2021/02/03	0.1	47.40	1	47.50	47.60	-0.9	22,835	0.00%
2021/02/02	0	0.00	1	47.20	47.25	-1	22,979	0.00%
2021/02/01	0	0.00	5	45.85	45.95	-5	22,665	-0.02%
2021/01/29	3	45.87	0	0.00	45.55	3	22,644	0.01%
2021/01/28	5	46.00	0	0.00	46.20	5	22,410	0.02%
2021/01/27	0	0.00	1	46.85	46.80	-1	22,191	0.00%
2021/01/26	2	46.63	0	0.00	46.50	2	22,119	0.01%
2021/01/25	4	47.31	0	0.00	47.40	4	21,928	0.02%
2021/01/22	1	46.30	0.1	46.60	46.25	0.9	21,726	0.00%
2021/01/19	0	47.25	2	47.45	47.25	-2	21,378	-0.01%
2021/01/18	14.2	46.78	5	46.85	46.95	9.2	21,305	0.04%
2021/01/15	23	48.10	1	48.50	47.60	22	21,046	0.10%
2021/01/14	10	48.15	3	48.40	48.45	7	20,910	0.03%
2021/01/13	125	47.97	6	48.16	48.30	119	20,703	0.57%	大買/鉅額交易
2021/01/12	48	47.98	8	48.11	47.75	40	20,349	0.20%
2021/01/11	222	47.47	2	47.70	47.40	220	19,832	1.11%	大買/鉅額交易
2021/01/08	0	0.00	17	47.26	47.45	-17	19,420	-0.09%
2021/01/06	2	45.60	6	45.68	45.60	-4	18,827	-0.02%
2021/01/05	0.6	46.35	5	46.40	46.35	-4.4	18,643	-0.02%
2021/01/04	0	0.00	21	46.02	46.25	-21	18,599	-0.11%
2020/12/31	1	46.90	1	46.50	46.75	0	18,506	0.00%
2020/12/30	37	46.51	7	46.43	46.90	30	18,315	0.16%
2020/12/28	3	45.38	1	45.55	45.55	2	18,096	0.01%
2020/12/25	1	45.50	0	0.00	45.50	1	18,122	0.01%
2020/12/23	3	44.62	20	44.50	44.80	-17	17,948	-0.09%
2020/12/22	2	45.15	2	45.25	44.90	0	17,960	0.00%
2020/12/21	16	45.42	0	0.00	45.50	16	18,211	0.09%
2020/12/18	1	46.05	0	0.00	46.00	1	18,064	0.01%
2020/12/17	1	46.25	0	0.00	46.20	1	17,979	0.01%
2020/12/16	5	46.29	0	0.00	46.35	5	18,050	0.03%
2020/12/15	31	45.91	7	46.15	45.85	24	18,040	0.13%
2020/12/14	12	47.45	0	0.00	47.30	12	17,640	0.07%
2020/12/11	0	0.00	5	47.21	47.20	-5	17,326	-0.03%
2020/12/10	7	45.64	2	45.78	45.65	5	16,697	0.03%
2020/12/09	1	45.00	0	0.00	45.10	1	16,532	0.01%
2020/12/08	3	44.90	32	44.99	45.40	-29	16,584	-0.17%
2020/12/07	0.5	45.43	0	0.00	45.60	0.5	16,494	0.00%
2020/12/04	0.1	45.05	0	0.00	45.15	0.1	16,320	0.00%
2020/12/03	0	0.00	1	44.80	44.45	-1	16,105	-0.01%
2020/12/02	1	44.65	0	0.00	44.55	1	15,890	0.01%
2020/11/26	30	45.45	0	0.00	45.60	30	14,746	0.20%
2020/11/25	0	0.00	0.1	45.30	45.15	-0.1	14,672	0.00%
2020/11/24	2	45.00	20.4	44.96	44.95	-18.4	14,637	-0.13%
2020/11/23	1	45.35	0	0.00	45.50	1	14,581	0.01%
2020/11/18	0	0.00	1	45.60	45.50	-1	14,881	-0.01%
2020/11/17	22	45.37	2.1	45.55	45.55	19.9	14,877	0.13%
2020/11/13	0	0.00	70	45.41	45.30	-70	14,784	-0.47%
2020/11/12	10	45.25	10	44.95	45.20	0	14,647	0.00%
2020/11/11	90	45.52	42	44.90	45.55	48	14,376	0.33%
2020/11/10	40	43.30	3	43.27	43.60	37	13,554	0.27%
2020/11/09	0	0.00	2	42.80	42.70	-2	13,328	-0.02%
2020/11/06	0	0.00	30	41.70	41.95	-30	13,253	-0.23%
2020/11/05	0.5	41.70	1.3	41.70	41.65	-0.8	13,504	-0.01%
2020/11/04	0.1	41.65	0	0.00	41.65	0.1	13,527	0.00%
2020/11/03	0	0.00	6	41.50	41.60	-6	13,592	-0.04%
2020/10/30	3	40.60	5	40.70	40.70	-2	13,672	-0.01%
2020/10/28	3	41.17	0	0.00	41.35	3	13,517	0.02%
2020/10/27	1	41.30	0.3	41.45	41.30	0.7	13,626	0.00%
2020/10/26	1	41.50	0	0.00	41.70	1	13,648	0.01%
2020/10/20	0	0.00	1	41.35	41.40	-1	13,680	-0.01%
2020/10/19	10	41.55	0	0.00	41.45	10	13,652	0.07%
2020/10/16	100	41.60	0	0.00	41.35	100	13,717	0.73%
2020/10/15	2	41.40	0	0.00	41.30	2	13,830	0.01%
2020/10/12	0	0.00	2	41.40	41.45	-2	13,601	-0.01%
2020/10/06	0.5	41.55	1	41.55	41.50	-0.5	13,534	0.00%
2020/10/05	31	41.30	1	41.20	41.20	30	13,460	0.22%
2020/09/25	6.2	40.80	2	40.80	40.80	4.2	13,727	0.03%
2020/09/24	9	40.76	0	0.00	40.60	9	13,700	0.07%
2020/09/22	1	41.90	1	42.05	41.90	0	13,140	0.00%
2020/09/21	3	42.70	0	0.00	42.40	3	13,295	0.02%
2020/09/17	0.2	43.30	0	0.00	43.25	0.2	13,119	0.00%
2020/09/14	0	0.00	21	43.40	43.65	-21	13,087	-0.16%
2020/09/11	3	43.40	11	43.40	43.45	-8	13,010	-0.06%
2020/09/10	0	0.00	1	43.15	43.05	-1	12,965	-0.01%
2020/09/09	7	41.89	0	0.00	42.25	7	12,854	0.05%
2020/09/08	0	42.50	0	0.00	42.50	0	12,825	0.00%
2020/09/07	0.2	42.50	0	0.00	42.45	0.2	12,905	0.00%
2020/09/03	1.1	42.66	5	42.70	42.75	-3.9	13,311	-0.03%
2020/09/02	2	42.20	0	0.00	42.20	2	13,346	0.01%
2020/09/01	2	42.45	0	0.00	42.80	2	13,346	0.01%
2020/08/31	1	42.70	0	0.00	42.80	1	13,272	0.01%
2020/08/28	0	0.00	1	43.30	43.30	-1	13,213	-0.01%
2020/08/27	30	43.05	0	0.00	43.10	30	13,266	0.23%
2020/08/25	1	43.40	53	42.03	43.40	-52	13,156	-0.40%
2020/08/24	0	41.75	0	0.00	41.70	0	12,833	0.00%
2020/08/20	3	41.43	0	0.00	41.40	3	12,766	0.02%
2020/08/19	5	43.20	2	43.10	42.75	3	12,709	0.02%
2020/08/14	12	41.69	0	0.00	41.85	12	12,580	0.10%
2020/08/12	10.1	41.75	0	0.00	41.85	10.1	12,773	0.08%
2020/08/11	4	41.85	0	0.00	41.75	4	12,660	0.03%
2020/08/07	10	41.20	0	0.00	41.15	10	12,544	0.08%
2020/08/06	1	41.40	1	41.55	41.55	0	12,531	0.00%
2020/08/05	0.2	41.45	0	0.00	41.40	0.2	12,568	0.00%
2020/08/04	5	41.30	0	0.00	41.30	5	12,604	0.04%
2020/08/03	5	41.55	0	0.00	41.25	5	12,627	0.04%
2020/07/30	20	42.00	10.1	41.90	42.20	9.9	12,463	0.08%
2020/07/29	10	42.13	0	0.00	41.80	10	12,418	0.08%
2020/07/22	0	0.00	2	42.80	43.10	-2	12,889	-0.02%
2020/07/20	1	42.60	0	0.00	42.65	1	12,732	0.01%
2020/07/14	0	0.00	5	42.95	42.70	-5	13,170	-0.04%
2020/07/13	0.1	42.90	0	0.00	43.00	0.1	13,365	0.00%
2020/07/10	0	0.00	1	42.50	42.40	-1	13,490	-0.01%
2020/07/09	1	43.00	0	0.00	42.80	1	13,702	0.01%
2020/07/07	0	43.10	2	43.45	43.30	-2	13,722	-0.01%
2020/07/06	0.3	43.10	1	43.30	43.30	-0.7	13,742	-0.01%
2020/07/03	0	0.00	1	42.40	42.80	-1	13,867	-0.01%
2020/07/02	2	42.25	1	42.25	42.10	1	14,007	0.01%
2020/07/01	0	0.00	8	42.15	42.30	-8	14,311	-0.06%
2020/06/30	9	43.84	1	43.90	43.90	8	14,307	0.06%
2020/06/23	0	0.00	5	43.65	44.00	-5	14,476	-0.03%
2020/06/22	0	0.00	10	43.55	43.60	-10	14,552	-0.07%
2020/06/19	11	43.76	0	0.00	43.60	11	14,773	0.07%
2020/06/18	0	0.00	1	43.85	43.85	-1	14,934	-0.01%
2020/06/15	0	43.10	0	0.00	43.10	0	16,095	0.00%
2020/06/12	1.1	43.11	2	43.00	43.25	-0.9	16,407	-0.01%
2020/06/11	1	43.45	0	0.00	43.60	1	16,848	0.01%
2020/06/10	0	0.00	4	44.60	44.60	-4	17,044	-0.02%
2020/06/09	0	0.00	1	44.05	44.00	-1	17,833	-0.01%
2020/06/08	0.1	43.75	0	0.00	43.85	0.1	18,181	0.00%
2020/06/05	0.2	43.50	0	0.00	43.50	0.2	18,324	0.00%
2020/06/04	2	43.30	6	43.70	43.55	-4	18,566	-0.02%
2020/06/03	0	0.00	6	43.30	43.55	-6	18,973	-0.03%
2020/06/01	0.1	42.50	13	42.80	42.50	-12.9	18,967	-0.07%
2020/05/28	10	42.00	1	42.25	42.05	9	18,742	0.05%
2020/05/26	0	0.00	26	42.64	42.45	-26	18,940	-0.14%
2020/05/25	0	41.70	1	41.45	41.70	-1	18,867	-0.01%
2020/05/22	30	41.85	0	0.00	41.70	30	18,881	0.16%
2020/05/21	0	0.00	20	42.50	42.70	-20	18,910	-0.11%
2020/05/19	0	0.00	2	41.88	42.00	-2	18,690	-0.01%
2020/05/15	0	41.15	3	41.20	41.15	-3	18,430	-0.02%
2020/05/13	1	40.90	0	0.00	40.95	1	18,156	0.01%
2020/05/12	12.1	40.81	1	41.30	41.20	11.1	18,167	0.06%
2020/05/11	3	41.27	13	41.07	41.20	-10	18,225	-0.05%
2020/05/08	1	40.80	0	0.00	40.65	1	18,241	0.01%
2020/05/07	2	40.58	0	0.00	40.50	2	18,279	0.01%
2020/05/06	3.2	40.55	1	40.80	40.55	2.2	18,315	0.01%
2020/05/05	24	40.70	0	0.00	40.65	24	18,380	0.13%
2020/05/04	11	40.78	5	40.85	40.75	6	18,411	0.03%
2020/04/30	10.2	41.93	5	42.30	42.30	5.2	18,225	0.03%
2020/04/29	0	0.00	11	41.12	41.05	-11	18,188	-0.06%
2020/04/28	2	40.20	0	0.00	40.30	2	18,182	0.01%
2020/04/27	0	0.00	31	40.02	40.10	-31	18,723	-0.17%
2020/04/23	10	39.55	0	0.00	39.60	10	18,723	0.05%
2020/04/22	10	38.35	10	39.20	39.45	0	18,721	0.00%
2020/04/21	32	39.50	8	39.05	39.00	24	18,670	0.13%
2020/04/17	1	41.25	11	41.25	40.60	-10	18,610	-0.05%
2020/04/16	20	40.23	0	0.00	40.20	20	18,482	0.11%
2020/04/14	0	0.00	3	40.50	40.65	-3	18,190	-0.02%
2020/04/13	1	39.40	0	0.00	39.50	1	18,003	0.01%
2020/04/10	2.4	39.09	4	38.90	39.20	-1.6	17,881	-0.01%
2020/04/09	0	0.00	1	38.05	38.20	-1	17,767	-0.01%
2020/04/08	4	37.95	1	37.55	37.95	3	17,642	0.02%
2020/04/07	4	37.26	0	0.00	37.25	4	17,403	0.02%
2020/04/06	1	37.20	3	37.30	37.30	-2	17,181	-0.01%
2020/04/01	1	37.50	0	0.00	37.40	1	16,908	0.01%
2020/03/30	1	37.25	1	37.80	37.90	0	16,494	0.00%
2020/03/27	0	0.00	12	38.05	38.30	-12	16,359	-0.07%
2020/03/26	9	37.12	0	0.00	37.30	9	16,114	0.06%
2020/03/25	2	36.80	1	37.35	37.10	1	16,112	0.01%
2020/03/24	1	36.85	0	0.00	36.25	1	15,922	0.01%
2020/03/23	2	35.93	0	0.00	36.00	2	15,817	0.01%
2020/03/20	1	35.95	2	36.15	37.50	-1	15,842	-0.01%
2020/03/19	4	35.25	10	35.40	34.85	-6	15,428	-0.04%
2020/03/18	4	37.03	0	0.00	36.85	4	15,332	0.03%
2020/03/17	15	37.56	0	0.00	37.35	15	15,127	0.10%
2020/03/16	0	0.00	10	39.75	38.05	-10	14,810	-0.07%
2020/03/13	20	38.55	0	0.00	39.65	20	14,425	0.14%
2020/03/12	10	40.88	0	0.00	40.50	10	13,472	0.07%
2020/03/11	2	42.45	0	0.00	42.15	2	13,056	0.02%
2020/03/10	10	42.65	0	0.00	42.35	10	13,022	0.08%
2020/03/09	2	42.70	21	42.44	42.35	-19	12,848	-0.15%
2020/03/05	0.3	45.15	1	44.90	45.15	-0.7	12,347	-0.01%
2020/03/02	21	43.60	0	0.00	43.95	21	12,678	0.17%
2020/02/27	1	44.35	0	0.00	44.45	1	13,147	0.01%
2020/02/26	0	0.00	3	44.55	44.70	-3	13,411	-0.02%
2020/02/24	0	0.00	10	45.25	45.00	-10	13,338	-0.07%
2020/02/19	0	0.00	2	45.95	46.35	-2	13,295	-0.02%
2020/02/13	0	0.00	15	46.30	46.05	-15	13,428	-0.11%
2020/02/11	25	45.90	0	0.00	46.00	25	13,347	0.19%
2020/02/10	0	45.15	0	0.00	45.15	0	13,575	0.00%
2020/02/06	0.3	45.75	2	45.75	46.00	-1.7	14,017	-0.01%
2020/02/05	0.6	45.40	20	44.90	45.40	-19.4	13,961	-0.14%
2020/02/03	22	44.35	0	0.00	44.15	22	13,979	0.16%
2020/01/31	5	44.95	0	0.00	45.05	5	13,806	0.04%
2020/01/30	23	45.18	10	45.15	45.00	13	13,719	0.09%
2020/01/20	5	47.10	1	47.10	47.10	4	13,126	0.03%
2020/01/14	20	46.90	0	0.00	47.00	20	12,838	0.16%
2020/01/10	5	46.35	0	0.00	46.40	5	12,676	0.04%
2020/01/07	0	46.20	2	46.25	46.30	-2	12,548	-0.02%
2020/01/06	20.5	46.35	0	0.00	46.40	20.5	12,563	0.16%
2020/01/03	0.1	46.70	0	0.00	46.75	0.1	12,558	0.00%
2019/12/30	0.1	46.65	0	0.00	46.70	0.1	12,500	0.00%
2019/12/26	1	46.45	0	46.45	46.50	1	12,435	0.01%
2019/12/13	0	0.00	1	46.50	47.15	-1	12,136	-0.01%
2019/12/12	0	0.00	161	46.10	46.05	-161	11,685	-1.38%	大賣/鉅額交易
2019/12/06	0.2	45.35	0	0.00	45.45	0.2	11,572	0.00%
2019/12/03	0.1	44.90	0	0.00	44.90	0.1	11,512	0.00%
2019/12/02	0	0.00	6	44.63	44.80	-6	11,513	-0.05%
2019/11/28	0	0.00	2	45.40	45.40	-2	11,208	-0.02%
2019/11/25	0	0.00	4	45.90	46.10	-4	10,286	-0.04%
2019/11/21	4	44.99	0	0.00	45.05	4	10,041	0.04%
2019/11/18	0.1	45.60	4	45.60	45.60	-3.9	9,831	-0.04%
2019/11/15	2	45.35	0	0.00	45.30	2	9,898	0.02%
2019/11/14	7	45.11	0	0.00	45.10	7	9,986	0.07%
2019/11/12	1	45.60	0	0.00	45.55	1	10,259	0.01%
2019/11/11	3	45.10	0	0.00	45.20	3	10,222	0.03%
2019/11/08	1	45.50	2	45.50	45.60	-1	10,236	-0.01%
2019/11/07	2	45.40	6	46.20	45.50	-4	10,148	-0.04%
2019/11/06	0.2	45.80	9	45.99	45.85	-8.8	9,873	-0.09%
2019/10/31	14	44.97	0	0.00	44.55	14	9,553	0.15%
2019/10/16	0	0.00	1	45.25	45.25	-1	9,499	-0.01%
2019/10/09	1	44.60	0	0.00	43.90	1	9,473	0.01%
2019/09/18	10	45.50	10	45.50	45.60	0	10,735	0.00%
2019/09/16	1	45.30	0.2	45.30	45.30	0.8	10,762	0.01%
2019/09/12	0	0.00	1	45.00	45.00	-1	10,726	-0.01%
2019/09/10	0	0.00	3	44.97	44.90	-3	10,813	-0.03%
2019/09/09	0	0.00	1	44.30	44.55	-1	10,670	-0.01%
2019/08/21	0	0.00	10	43.10	42.90	-10	11,145	-0.09%
2019/08/19	0	0.00	1	43.55	43.35	-1	11,128	-0.01%
2019/08/08	1	41.80	0	0.00	41.90	1	11,569	0.01%
2019/08/07	10	41.80	0	0.00	41.65	10	11,618	0.09%
2019/08/06	3	41.43	0	0.00	41.70	3	11,901	0.03%
2019/08/02	0	0.00	3	42.40	42.35	-3	11,942	-0.03%
2019/08/01	0	0.00	1	42.90	42.90	-1	12,024	-0.01%
2019/07/31	0	0.00	3	43.35	43.20	-3	12,042	-0.02%
2019/07/24	2	43.58	0	0.00	43.45	2	12,543	0.02%
2019/07/17	1	43.60	2	43.65	43.50	-1	12,580	-0.01%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/11	0	0.00	2	44.10	44.20	-2	12,840	-0.02%
2019/07/10	0	0.00	0.7	44.30	44.30	-0.7	13,018	-0.01%
2019/07/08	8	44.25	0	0.00	44.20	8	13,061	0.06%
2019/07/04	1	44.35	8	44.65	44.35	-7	13,236	-0.05%
2019/07/03	0	0.00	11	46.05	46.10	-11	13,177	-0.08%
2019/07/02	8	46.25	0	0.00	46.25	8	13,031	0.06%
2019/06/27	0	0.00	5	46.00	45.80	-5	12,572	-0.04%
2019/06/26	1	45.30	0	0.00	45.40	1	12,505	0.01%
2019/06/20	0	0.00	6	44.70	44.65	-6	12,612	-0.05%
2019/06/17	2	44.25	1.7	44.04	44.10	0.3	12,868	0.00%
2019/06/13	20	43.35	0	0.00	43.65	20	13,170	0.15%
2019/06/10	0	0.00	0.3	44.15	44.15	-0.3	13,370	0.00%
2019/06/06	0	0.00	1	43.00	43.15	-1	13,441	-0.01%
2019/06/04	0.2	43.90	0	0.00	43.90	0.2	13,470	0.00%
2019/06/03	0	0.00	3	43.62	43.65	-3	13,451	-0.02%
2019/05/31	5	43.25	5	43.25	43.25	0	13,432	0.00%
2019/05/29	0.1	42.50	0	0.00	42.45	0.1	13,576	0.00%
2019/05/24	4.3	42.13	0	0.00	42.00	4.3	13,806	0.03%
2019/05/23	7	42.39	0	0.00	42.50	7	13,755	0.05%
2019/05/21	1	43.05	2	42.55	43.05	-1	13,864	-0.01%
2019/05/16	4	42.23	0	0.00	42.00	4	13,498	0.03%
2019/05/14	2	43.05	0	0.00	43.15	2	13,373	0.01%
2019/05/13	1	43.90	0	0.00	43.80	1	13,270	0.01%
2019/05/09	17	44.75	0	0.00	44.60	17	13,436	0.13%
2019/05/08	2	45.15	0	0.00	45.05	2	13,438	0.01%
2019/05/02	4	45.93	1	46.10	46.40	3	13,506	0.02%
2019/04/30	4	45.50	0	0.00	45.60	4	13,422	0.03%
2019/04/29	1	45.75	0	0.00	45.70	1	13,422	0.01%
2019/04/25	5	45.17	0	0.00	45.20	5	13,629	0.04%
2019/04/24	1	45.40	0	0.00	45.40	1	13,919	0.01%
2019/04/08	0	0.00	1	45.50	45.35	-1	14,074	-0.01%
2019/04/02	0.1	46.00	0	0.00	46.00	0.1	13,773	0.00%
2019/03/29	3	45.10	0	0.00	46.00	3	13,562	0.02%
2019/03/27	3	44.97	0	0.00	44.95	3	13,331	0.02%
2019/03/26	12	45.58	0	0.00	45.50	12	13,224	0.09%
2019/03/25	6	45.62	1	45.75	45.55	5	13,349	0.04%
2019/03/22	0	0.00	2	46.70	46.40	-2	13,166	-0.02%
2019/03/21	10	46.80	0	0.00	46.90	10	13,054	0.08%
2019/03/20	0	0.00	12	47.15	47.15	-12	13,050	-0.09%
2019/03/19	2	46.30	12	46.81	46.95	-10	12,850	-0.08%
2019/03/18	0.1	46.00	0	0.00	46.00	0.1	12,664	0.00%
2019/03/14	0	0.00	1	45.45	45.25	-1	12,452	-0.01%
2019/03/13	1.3	45.22	0	0.00	45.25	1.3	12,434	0.01%
2019/03/12	0.2	45.10	0	0.00	45.00	0.2	12,423	0.00%
2019/03/11	2	44.50	0	0.00	44.50	2	12,436	0.02%
2019/03/08	32	44.71	0	0.00	44.70	32	12,490	0.26%
2019/03/04	5	44.70	0	0.00	45.15	5	12,921	0.04%
2019/02/26	1	45.45	0	0.00	45.45	1	12,558	0.01%
2019/02/25	0	0.00	2	45.18	45.30	-2	12,239	-0.02%
2019/02/21	2	45.05	0	0.00	45.10	2	12,083	0.02%
2019/02/20	3	44.95	2	45.00	45.05	1	12,003	0.01%
2019/02/15	0	0.00	100	44.50	44.40	-100	11,767	-0.85%
2019/02/14	100	44.60	0	0.00	44.50	100	11,660	0.86%
2019/02/11	1	44.25	0	0.00	44.15	1	11,317	0.01%
2019/01/30	0	0.00	1	44.45	44.55	-1	11,181	-0.01%
2019/01/29	1	44.80	0	0.00	44.75	1	11,121	0.01%
2019/01/24	0	0.00	15	44.05	44.05	-15	10,643	-0.14%
2019/01/22	5	44.45	0	0.00	44.25	5	10,710	0.05%
2019/01/21	6	44.37	0	0.00	44.30	6	10,736	0.06%
2019/01/17	5	44.05	0	0.00	44.05	5	11,002	0.05%
2019/01/16	15	44.14	0	0.00	44.00	15	10,922	0.14%
2019/01/15	4	44.60	0	0.00	44.60	4	10,614	0.04%
2019/01/14	7.1	45.19	0	0.00	45.00	7.1	10,342	0.07%
2019/01/09	0.1	46.95	0	0.00	47.05	0.1	10,011	0.00%
2019/01/04	3	45.30	0	0.00	45.30	3	10,445	0.03%
2019/01/03	5	45.80	0	0.00	45.80	5	10,903	0.05%
2019/01/02	6	46.60	0	0.00	46.10	6	11,063	0.05%
2018/12/25	3	46.18	0	0.00	46.50	3	11,742	0.03%
2018/12/24	5	46.55	0	0.00	46.85	5	11,927	0.04%
2018/12/21	2	46.90	0	0.00	47.30	2	12,410	0.02%
2018/12/20	2	47.00	0	0.00	47.05	2	12,555	0.02%
2018/12/18	2	47.25	0	0.00	47.05	2	12,666	0.02%
2018/12/12	0	0.00	1	47.65	47.55	-1	13,095	-0.01%
2018/12/11	1	47.20	0	0.00	47.25	1	13,061	0.01%
2018/12/10	1	47.35	0	0.00	47.50	1	12,977	0.01%
2018/12/06	0	0.00	1	48.05	48.00	-1	12,897	-0.01%
2018/11/29	3	48.87	0	0.00	48.60	3	12,537	0.02%
2018/11/28	2	48.95	0	0.00	48.85	2	12,400	0.02%
2018/11/27	11	49.22	2	49.25	49.10	9	12,281	0.07%
2018/11/22	1	50.50	1	50.60	50.80	0	12,229	0.00%
2018/11/21	1	49.90	0	0.00	50.70	1	12,268	0.01%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/12	1	50.90	0	0.00	50.90	1	12,588	0.01%
2018/11/08	0	0.00	2	50.90	50.90	-2	12,772	-0.02%
2018/11/07	0	0.00	2	50.10	50.30	-2	12,670	-0.02%
2018/10/31	0	0.00	1	48.00	48.45	-1	12,664	-0.01%
2018/10/29	1	46.85	0	0.00	46.90	1	12,550	0.01%
2018/10/26	1	47.20	0	0.00	47.10	1	12,485	0.01%
2018/10/25	1	48.40	0	0.00	48.00	1	12,226	0.01%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/17	0	0.00	1	49.80	49.75	-1	12,384	-0.01%
2018/10/12	1	49.20	0	0.00	50.10	1	12,013	0.01%
2018/10/11	6	49.98	1	50.30	49.65	5	11,865	0.04%
2018/10/08	1	51.00	1	51.50	51.60	0	11,184	0.00%
2018/10/05	1	50.30	1	51.50	50.90	0	11,086	0.00%
2018/10/04	0	0.00	10.1	51.60	51.60	-10.1	10,810	-0.09%
2018/10/03	0	0.00	10	51.80	51.80	-10	10,746	-0.09%
2018/10/01	10	52.60	0	0.00	52.50	10	10,512	0.10%
2018/09/28	11	51.63	0	0.00	51.80	11	10,484	0.10%
2018/09/27	0.1	51.60	2	51.65	51.90	-1.9	10,330	-0.02%
2018/09/21	0	0.00	1	50.90	51.10	-1	10,288	-0.01%
2018/09/14	0	0.00	1	50.10	50.10	-1	10,481	-0.01%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	21	49.80	0	0.00	49.50	21	11,443	0.18%
2018/09/04	0	0.00	40	50.70	50.90	-40	11,548	-0.35%
2018/08/27	0	0.00	1	50.40	50.70	-1	11,774	-0.01%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/17	2	49.75	0	0.00	49.90	2	12,024	0.02%
2018/08/13	1	50.00	0	0.00	50.10	1	12,264	0.01%
2018/08/03	1	50.50	0	0.00	50.80	1	13,049	0.01%
2018/08/01	1	51.00	0	0.00	51.00	1	13,112	0.01%
2018/07/31	40	50.70	0	0.00	50.70	40	13,175	0.30%
2018/07/25	1	50.10	0	0.00	50.20	1	13,156	0.01%
2018/07/04	0	0.00	0.1	50.00	50.00	-0.1	13,615	0.00%
2018/07/03	4	50.19	22	50.34	50.00	-18	13,638	-0.13%
2018/06/26	0	0.00	8	50.90	50.90	-8	13,056	-0.06%
2018/06/25	8	53.30	0	0.00	53.20	8	12,832	0.06%
2018/06/21	0	0.00	1	54.00	53.90	-1	12,476	-0.01%
2018/06/05	0	0.00	8	52.95	53.00	-8	12,369	-0.06%
2018/05/31	2	51.80	2	52.10	52.10	0	12,376	0.00%
2018/05/30	1	51.50	0	0.00	51.20	1	12,242	0.01%
2018/05/24	0	0.00	3	53.40	53.50	-3	12,646	-0.02%
2018/05/23	0	0.00	7	53.14	53.30	-7	12,693	-0.06%
2018/05/21	0	0.00	1	53.00	53.20	-1	12,638	-0.01%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/10	0	50.80	0	0.00	51.00	0	12,734	0.00%
2018/05/09	0	0.00	1	50.90	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	1	50.50	50.70	-1	12,895	-0.01%
2018/05/07	0	0.00	1	50.20	50.30	-1	12,889	-0.01%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	2	50.50	0	0.00	50.40	2	12,844	0.02%
2018/05/02	1	51.10	1	51.20	51.30	0	13,013	0.00%
2018/04/27	0	0.00	1	50.70	50.80	-1	13,174	-0.01%
2018/04/26	0	0.00	2	50.45	50.50	-2	13,220	-0.02%
2018/04/25	0	0.00	30	50.00	50.30	-30	13,266	-0.23%
2018/04/24	0	0.00	3	50.27	50.20	-3	13,388	-0.02%
2018/04/19	0	0.00	2	50.50	50.60	-2	14,009	-0.01%
2018/04/10	0	50.80	0	0.00	51.00	0	14,659	0.00%
2018/04/03	0	0.00	2	49.90	49.90	-2	14,590	-0.01%
2018/03/23	1	50.40	0	0.00	50.30	1	14,657	0.01%
2018/03/16	2	51.00	0	0.00	51.70	2	14,383	0.01%
2018/03/14	1	51.30	0	0.00	51.60	1	14,138	0.01%
2018/03/12	0	51.70	2	51.90	51.80	-2	14,194	-0.01%
2018/03/08	1	50.60	0	0.00	50.40	1	14,429	0.01%
2018/03/05	2	50.55	0	0.00	50.10	2	15,600	0.01%
2018/03/02	6	51.18	0	0.00	50.80	6	15,494	0.04%
2018/03/01	2	51.80	0	0.00	52.20	2	15,358	0.01%
2018/02/26	3	52.17	0	0.00	52.20	3	15,360	0.02%
2018/02/22	2	51.25	0	0.00	51.80	2	16,252	0.01%
2018/02/12	1	50.90	0	0.00	51.00	1	16,782	0.01%
2018/02/07	0	0.00	24.3	50.67	50.20	-24.3	16,574	-0.15%
2018/02/06	9	49.56	0	0.00	49.20	9	16,301	0.06%
2018/02/05	1	51.90	0	0.00	52.10	1	15,858	0.01%
2018/01/31	3	53.40	3	54.20	54.20	0	15,496	0.00%
2018/01/24	0	0.00	33	52.70	52.80	-33	15,373	-0.21%
2018/01/23	4	53.98	0	0.00	54.00	4	15,235	0.03%
2018/01/19	1	53.60	0	0.00	53.90	1	15,384	0.01%
2018/01/18	0	0.00	1	54.50	53.80	-1	15,268	-0.01%
2018/01/17	0	0.00	25	54.04	54.20	-25	15,074	-0.17%
2018/01/15	5	54.00	6	54.20	54.10	-1	14,546	-0.01%
2018/01/10	10	53.15	0	0.00	53.00	10	14,236	0.07%
2018/01/04	0	0.00	1	51.60	51.90	-1	13,779	-0.01%