富邦金 (2881)-兆豐-大同券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同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
2024/12/11	1	91.80	0	0.00	91.60	1	18,560	0.01%
2024/12/10	0	91.70	0	0.00	92.00	0	18,666	0.00%
2024/12/09	0	0.00	3	91.90	91.50	-3	18,901	-0.02%
2024/12/06	1.1	91.60	0	0.00	92.00	1.1	19,361	0.01%
2024/12/05	0	90.90	0	0.00	91.30	0	19,308	0.00%
2024/12/04	0.1	90.50	0.1	90.50	90.60	0	19,479	0.00%
2024/12/03	5.1	90.50	613	90.76	90.90	-607.9	19,903	-3.05%	大賣/鉅額交易
2024/12/02	0	0.00	7	89.11	89.60	-7	19,848	-0.04%
2024/11/29	107	88.09	0	0.00	88.00	107	20,072	0.53%	大買/鉅額交易
2024/11/28	0.1	89.34	0	0.00	88.90	0.1	20,202	0.00%
2024/11/27	11	89.67	0	0.00	88.80	11	20,230	0.05%
2024/11/26	5	89.60	5	90.20	90.10	0	20,064	0.00%
2024/11/25	0	90.20	7	90.76	90.50	-7	20,113	-0.03%
2024/11/22	1	89.70	1	89.70	89.30	0	20,004	0.00%
2024/11/21	10.4	89.39	0	0.00	89.30	10.4	19,779	0.05%
2024/11/19	0	89.80	2	90.80	91.40	-2	19,195	-0.01%
2024/11/18	7	89.77	0	0.00	89.80	7	19,010	0.04%
2024/11/15	0	91.70	5	91.80	91.00	-5	18,924	-0.03%
2024/11/14	4	90.23	0	0.00	90.30	4	19,385	0.02%
2024/11/13	5	90.50	1	91.30	91.00	4	19,364	0.02%
2024/11/12	1	91.90	1	92.30	91.70	0	19,422	0.00%
2024/11/11	0	0.00	3	91.60	91.70	-3	19,260	-0.02%
2024/11/06	0	0.00	1	92.30	91.40	-1	19,744	-0.01%
2024/11/05	0	91.60	0.6	91.90	92.30	-0.6	19,929	0.00%
2024/11/04	0	0.00	0.7	91.90	92.30	-0.7	20,306	0.00%
2024/11/01	1	90.38	0	0.00	90.40	1	20,761	0.00%
2024/10/30	0	0.00	0.6	91.10	90.80	-0.6	20,654	0.00%
2024/10/29	1	90.70	0	0.00	91.60	1	20,802	0.00%
2024/10/28	6.3	92.17	4	92.10	91.90	2.3	20,934	0.01%
2024/10/25	0.4	91.91	0	0.00	92.20	0.4	20,996	0.00%
2024/10/24	0	0.00	3	91.60	91.30	-3	21,308	-0.01%
2024/10/23	0.8	92.20	0	0.00	92.10	0.8	21,408	0.00%
2024/10/21	3.1	91.20	0	0.00	90.90	3.1	21,814	0.01%
2024/10/18	0	0.00	5	92.90	93.20	-5	22,227	-0.02%
2024/10/17	0	0.00	0.7	90.70	91.60	-0.7	22,362	0.00%
2024/10/16	7	90.77	1.2	91.40	90.30	5.8	22,691	0.03%
2024/10/15	3	91.42	0	0.00	91.90	3	22,761	0.01%
2024/10/14	0	0.00	1	90.60	90.50	-1	22,995	0.00%
2024/10/11	1	91.00	0.5	91.00	90.70	0.5	23,459	0.00%
2024/10/08	0	90.10	0	0.00	91.40	0	24,555	0.00%
2024/10/01	1	89.81	0	0.00	90.70	1	24,857	0.00%
2024/09/30	0.1	91.30	1	90.50	90.40	-0.9	24,899	0.00%
2024/09/27	0.1	91.80	0	0.00	91.30	0.1	25,011	0.00%
2024/09/25	0.1	92.65	0	0.00	93.30	0.1	25,065	0.00%
2024/09/24	0	0.00	10	92.00	92.60	-10	25,081	-0.04%
2024/09/23	4	91.40	5	91.40	91.90	-1	24,959	0.00%
2024/09/19	3	88.83	0	0.00	89.30	3	24,364	0.01%
2024/09/18	0	0.00	4	87.28	87.10	-4	24,275	-0.02%
2024/09/16	0	86.90	0	0.00	86.80	0	24,356	0.00%
2024/09/10	0	0.00	10	87.52	86.40	-10	24,405	-0.04%
2024/09/09	12.1	85.83	0	0.00	86.00	12.1	24,202	0.05%
2024/09/06	0	0.00	17	92.55	92.50	-17	23,818	-0.07%
2024/09/05	0	91.50	0	0.00	92.30	0	23,891	0.00%
2024/09/04	0.1	90.80	0	0.00	90.50	0.1	23,916	0.00%
2024/09/02	0	0.00	35.8	94.24	94.00	-35.8	23,793	-0.15%
2024/08/30	5	92.00	20	92.23	91.90	-15	23,527	-0.06%
2024/08/29	0	0.00	2	91.10	91.30	-2	23,260	-0.01%
2024/08/28	0.1	92.00	4	92.10	92.00	-3.9	23,201	-0.02%
2024/08/27	0	0.00	1	91.80	92.20	-1	23,547	0.00%
2024/08/26	0	91.60	11	91.49	91.90	-11	23,570	-0.05%
2024/08/23	0	0.00	16	89.10	89.00	-16	23,443	-0.07%
2024/08/22	0.1	87.60	0	0.00	88.10	0.1	23,449	0.00%
2024/08/16	5	90.82	818	90.62	92.40	-813	23,206	-3.50%	大賣/鉅額交易
2024/08/15	0	0.00	500	90.30	89.00	-500	22,631	-2.21%	大賣/鉅額交易
2024/08/14	0	0.00	1,004	89.50	89.30	-1,004	22,604	-4.44%	大賣/鉅額交易
2024/08/07	2.2	82.94	0	0.00	82.60	2.2	23,402	0.01%
2024/08/06	21	81.29	0.2	79.00	80.70	20.8	23,694	0.09%
2024/08/05	0	0.00	3	82.60	79.00	-3	23,480	-0.01%
2024/08/02	1	85.50	0	0.00	86.90	1	22,894	0.00%
2024/08/01	2	89.20	1	88.90	88.20	1	22,777	0.00%
2024/07/30	3	86.20	2	86.00	86.50	1	22,520	0.00%
2024/07/29	0.1	86.70	0	0.00	87.20	0.1	22,530	0.00%
2024/07/22	0	0.00	2	82.90	82.60	-2	22,386	-0.01%
2024/07/19	2	86.00	0	0.00	86.10	2	21,848	0.01%
2024/07/18	2	89.20	0	0.00	89.90	2	21,122	0.01%
2024/07/17	1	91.00	0	0.00	91.00	1	20,524	0.00%
2024/07/16	1	90.90	0	0.00	91.70	1	20,248	0.00%
2024/07/12	7	92.20	0	0.00	91.90	7	20,058	0.03%
2024/07/11	0	0.00	127	90.30	92.40	-127	19,740	-0.64%	大賣/鉅額交易
2024/07/10	201.1	88.80	217	90.24	89.10	-15.9	19,336	-0.08%	大買/大賣/
2024/07/08	0	0.00	170	85.41	86.00	-170	18,906	-0.90%	大賣/鉅額交易
2024/07/05	0	0.00	1	84.80	84.90	-1	18,872	-0.01%
2024/07/04	1	83.50	3	84.00	83.70	-2	18,683	-0.01%
2024/07/03	0	0.00	100	83.20	83.30	-100	18,577	-0.54%
2024/07/02	0	0.00	7.2	81.00	81.00	-7.2	18,231	-0.04%
2024/06/28	0.1	78.10	1	79.40	79.30	-0.9	17,915	-0.01%
2024/06/20	0.3	77.40	1	78.00	78.00	-0.7	17,088	0.00%
2024/06/17	1	75.90	0	0.00	76.00	1	17,240	0.01%
2024/06/13	1	76.20	0	0.00	76.20	1	17,306	0.01%
2024/06/11	0	0.00	100	76.80	77.30	-100	17,840	-0.56%
2024/06/06	0	0.00	5	74.90	75.20	-5	17,624	-0.03%
2024/05/30	0.1	72.40	0	0.00	71.90	0.1	17,416	0.00%
2024/05/29	500	72.60	0	0.00	72.40	500	17,207	2.91%	大買/鉅額交易
2024/05/28	0.1	73.30	1	74.10	73.80	-0.9	17,000	-0.01%
2024/05/27	0.1	73.40	0	0.00	73.50	0.1	17,189	0.00%
2024/05/24	0.1	73.30	0	0.00	73.30	0.1	17,134	0.00%
2024/05/21	0.1	72.90	0	0.00	72.90	0.1	16,866	0.00%
2024/05/20	6.1	74.63	6	73.60	73.80	0.1	16,774	0.00%
2024/05/17	0.1	74.80	0.2	74.80	74.60	-0.1	16,753	0.00%
2024/05/16	0	0.00	126	75.27	73.90	-126	16,559	-0.76%	大賣/鉅額交易
2024/05/15	0	0.00	1,333	73.57	73.80	-1,333	16,076	-8.29%	大賣/鉅額交易
2024/05/13	0	0.00	27	71.40	71.50	-27	15,535	-0.17%
2024/05/10	4	71.20	4	71.80	71.80	0	15,359	0.00%
2024/05/07	1.1	69.51	0.1	69.80	69.90	1	14,815	0.01%
2024/05/06	0	0.00	1	70.00	70.00	-1	14,722	-0.01%
2024/05/03	53.1	69.10	0.1	69.00	69.00	53	14,643	0.36%
2024/04/30	0	0.00	5	69.30	69.10	-5	14,584	-0.03%
2024/04/29	0	0.00	3.2	69.31	69.40	-3.2	14,502	-0.02%
2024/04/24	0	0.00	0.2	67.10	66.80	-0.2	14,297	0.00%
2024/04/19	201.5	65.84	2	64.70	65.00	199.5	14,682	1.36%	大買/鉅額交易
2024/04/18	10	66.30	0	0.00	66.30	10	14,312	0.07%
2024/04/16	0.2	66.70	0.4	65.80	65.70	-0.2	14,009	0.00%
2024/04/15	319.3	67.10	1	67.10	67.40	318.3	13,715	2.32%	大買/鉅額交易
2024/04/12	5.3	67.91	0	0.00	67.80	5.3	13,827	0.04%
2024/04/11	1	68.30	0	0.00	68.40	1	13,737	0.01%
2024/04/10	619	69.60	0	0.00	69.20	619	13,540	4.57%	大買/鉅額交易
2024/04/09	0	0.00	1	69.70	70.00	-1	13,590	-0.01%
2024/03/29	0	0.00	0.2	69.30	69.70	-0.2	13,366	0.00%
2024/03/28	477.1	69.10	2	69.10	69.30	475.1	13,306	3.57%	大買/鉅額交易
2024/03/27	1	69.80	2	69.60	69.80	-1	13,244	-0.01%
2024/03/26	0	0.00	2	69.20	69.60	-2	13,283	-0.02%
2024/03/22	10	70.19	1	69.40	69.60	9	13,255	0.07%
2024/03/21	0.5	70.40	2	70.45	70.70	-1.6	13,122	-0.01%
2024/03/14	1.1	70.19	11	70.22	70.70	-9.9	13,274	-0.07%
2024/03/12	0	0.00	2	69.80	69.70	-2	13,025	-0.02%
2024/03/11	0.3	69.60	0	0.00	69.20	0.3	12,911	0.00%
2024/03/08	0.4	68.80	10.9	68.71	69.20	-10.5	12,838	-0.08%
2024/03/07	3	67.50	0.3	67.30	68.10	2.7	12,575	0.02%
2024/03/06	0	0.00	2	67.45	67.30	-2	12,463	-0.02%
2024/03/04	0	0.00	1	67.40	67.40	-1	12,816	-0.01%
2024/03/01	2	67.40	0	0.00	67.40	2	12,878	0.02%
2024/02/29	0	0.00	1.1	67.09	68.00	-1.1	12,846	-0.01%
2024/02/23	0	0.00	2	66.70	66.60	-2	12,538	-0.02%
2024/02/22	0	0.00	1	66.30	66.50	-1	12,925	-0.01%
2024/02/21	1	66.00	0	0.00	66.30	1	13,007	0.01%
2024/02/19	2	66.00	6	65.90	66.10	-4	13,089	-0.03%
2024/02/15	0	0.00	10	65.50	65.30	-10	13,218	-0.08%
2024/02/05	0	0.00	11	64.90	64.70	-11	12,987	-0.08%
2024/01/30	0	0.00	2	64.30	64.30	-2	12,664	-0.02%
2024/01/29	0.1	64.60	0	0.00	64.80	0.1	12,620	0.00%
2024/01/26	0	0.00	12	64.76	64.80	-12	12,633	-0.09%
2024/01/24	1	64.40	17	64.36	64.40	-16	12,680	-0.13%
2024/01/19	1	63.00	0	0.00	63.00	1	12,624	0.01%
2024/01/17	505	62.50	0	0.00	62.30	505	12,378	4.08%	大買/鉅額交易
2024/01/16	611	63.25	0	0.00	63.20	611	12,011	5.09%	大買/鉅額交易
2024/01/15	66	64.00	0	0.00	64.10	66	11,979	0.55%
2024/01/12	20	63.85	14.8	63.91	64.10	5.2	12,266	0.04%
2024/01/08	0	0.00	11	64.61	64.10	-11	12,707	-0.09%
2024/01/05	1	63.40	0	0.00	63.20	1	12,586	0.01%
2024/01/03	10	63.40	0	0.00	63.70	10	12,742	0.08%
2023/12/28	0.1	64.40	0	0.00	64.90	0.1	12,834	0.00%
2023/12/25	0	0.00	0.3	63.60	63.70	-0.3	12,845	0.00%
2023/12/22	2	63.45	0	0.00	63.50	2	12,920	0.02%
2023/12/21	6	63.22	1.4	63.35	63.40	4.6	13,057	0.04%
2023/12/20	11	63.79	0	0.00	63.60	11	13,042	0.08%
2023/12/19	5	63.90	40	63.70	63.90	-35	13,026	-0.27%
2023/12/18	2	64.20	0	0.00	64.50	2	13,092	0.02%
2023/12/15	2	65.00	10	65.10	65.10	-8	13,080	-0.06%
2023/12/14	43	64.22	10.5	64.37	65.20	32.6	12,662	0.26%
2023/12/12	0	0.00	19	63.10	63.10	-19	11,987	-0.16%
2023/12/11	2	62.90	0.5	63.00	62.90	1.5	11,981	0.01%
2023/12/07	31	63.00	2	63.00	63.20	29	11,888	0.24%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	1	63.60	0	0.00	63.80	1	11,614	0.01%
2023/11/27	7	63.70	6	63.60	63.50	1	11,505	0.01%
2023/11/21	0	0.00	6	64.75	64.90	-6	11,556	-0.05%
2023/11/17	0	0.00	3.6	62.96	63.20	-3.6	11,019	-0.03%
2023/11/15	0.5	62.50	0	0.00	62.70	0.5	10,849	0.00%
2023/11/09	0	0.00	4	61.60	61.70	-4	11,043	-0.04%
2023/11/03	0.8	61.20	0	0.00	61.30	0.8	11,525	0.01%
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0.9	60.20	0	0.00	60.30	0.9	12,134	0.01%
2023/10/26	1.6	59.74	0	0.00	59.60	1.6	12,483	0.01%
2023/10/20	2	59.90	150	59.50	60.70	-148	12,837	-1.15%	大賣/鉅額交易
2023/10/19	0	0.00	50	61.00	61.00	-50	12,622	-0.40%
2023/10/18	0	0.00	50	61.00	61.40	-50	12,692	-0.39%
2023/10/16	0	0.00	0.1	61.00	61.00	-0.1	13,008	0.00%
2023/10/13	2.5	60.82	0	0.00	60.90	2.5	13,435	0.02%
2023/10/12	250	61.20	0	0.00	61.70	250	13,830	1.81%	大買/鉅額交易
2023/10/06	0	0.00	1	60.70	60.70	-1	13,848	-0.01%
2023/10/04	2	59.95	0	0.00	59.70	2	14,204	0.01%
2023/10/02	1	60.60	0	0.00	60.80	1	14,187	0.01%
2023/09/26	2.3	60.60	0	0.00	60.60	2.3	14,355	0.02%
2023/09/25	1	61.20	0	0.00	61.30	1	14,201	0.01%
2023/09/22	5	61.00	0	0.00	61.00	5	14,276	0.04%
2023/09/21	0.2	61.70	0	0.00	61.40	0.2	14,252	0.00%
2023/09/14	0	0.00	1	62.90	62.90	-1	14,131	-0.01%
2023/09/13	0	0.00	5.8	62.31	62.40	-5.8	14,265	-0.04%
2023/09/11	0	0.00	1	61.90	61.90	-1	14,442	-0.01%
2023/09/08	10	61.75	0	0.00	61.80	10	14,636	0.07%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/09/06	5.3	61.60	0	0.00	61.40	5.3	14,932	0.04%
2023/09/05	2.1	62.10	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	0.1	62.50	0	0.00	62.20	0.1	15,154	0.00%
2023/09/01	20	64.75	0	0.00	64.80	20	15,252	0.13%
2023/08/25	0	0.00	5	63.20	62.80	-5	15,792	-0.03%
2023/08/24	0.1	63.20	1	63.20	63.30	-0.9	15,792	-0.01%
2023/08/17	1	61.60	0	0.00	62.50	1	16,188	0.01%
2023/08/16	2	62.60	0.1	62.80	62.50	1.9	16,093	0.01%
2023/08/14	2.2	63.59	0	0.00	63.90	2.2	16,421	0.01%
2023/08/09	1	65.30	5	65.00	65.30	-4	16,407	-0.02%
2023/08/07	0	0.00	1	65.50	65.50	-1	16,382	-0.01%
2023/08/04	5	64.80	6.7	64.80	64.80	-1.7	16,316	-0.01%
2023/08/02	3.2	65.06	14	65.10	65.10	-10.9	16,297	-0.07%
2023/08/01	5	66.50	5	65.70	66.50	0	15,960	0.00%
2023/07/27	1	65.00	5	65.44	65.50	-4	15,296	-0.03%
2023/07/26	5.5	62.96	2	63.90	64.50	3.5	15,046	0.02%
2023/07/21	15	62.90	0	0.00	63.00	15	15,021	0.10%
2023/07/19	0	0.00	0.1	64.80	64.80	-0.1	14,630	0.00%
2023/07/18	0	0.00	1	64.90	65.60	-1	14,191	-0.01%
2023/07/17	0.3	64.80	10	64.70	65.00	-9.7	13,720	-0.07%
2023/07/12	20	61.80	0	0.00	62.00	20	12,912	0.15%
2023/07/10	1	60.30	0	0.00	60.20	1	12,675	0.01%
2023/07/06	1	60.50	0	0.00	60.30	1	12,548	0.01%
2023/07/04	0.1	61.30	0	0.00	60.90	0.1	12,220	0.00%
2023/06/30	1.1	60.92	0	0.00	60.80	1.1	12,278	0.01%
2023/06/29	1.1	61.31	113	61.88	61.30	-111.9	12,180	-0.92%	大賣/鉅額交易
2023/06/26	0	0.00	35	61.00	60.80	-35	11,997	-0.29%
2023/06/21	5	61.50	0	0.00	61.40	5	11,924	0.04%
2023/06/19	10	60.75	0	0.00	61.30	10	12,081	0.08%
2023/06/15	0	0.00	1	61.60	61.60	-1	11,954	-0.01%
2023/06/13	1	60.90	0	0.00	61.10	1	12,343	0.01%
2023/06/08	3	60.90	0	0.00	60.80	3	12,494	0.02%
2023/06/05	0.2	62.10	4	62.50	61.70	-3.8	12,299	-0.03%
2023/06/02	1	60.40	3	60.60	60.60	-2	12,012	-0.02%
2023/06/01	10	60.30	0	0.00	60.40	10	12,041	0.08%
2023/05/31	0	0.00	14	61.05	60.80	-14	11,927	-0.12%
2023/05/26	2	60.50	10	60.30	60.50	-8	11,608	-0.07%
2023/05/24	4	60.95	0.5	61.00	61.40	3.5	11,565	0.03%
2023/05/23	3	62.10	1	61.90	61.40	2	11,496	0.02%
2023/05/22	0	0.00	1	61.70	61.70	-1	11,417	-0.01%
2023/05/19	6	61.78	0.5	61.80	61.60	5.5	11,470	0.05%
2023/05/17	0	0.00	2	60.05	60.20	-2	10,900	-0.02%
2023/05/16	5	59.30	1	59.80	59.80	4	10,761	0.04%
2023/05/09	0	0.00	2	59.35	59.50	-2	10,632	-0.02%
2023/05/08	0	0.00	3	59.43	59.40	-3	10,733	-0.03%
2023/05/05	0	0.00	1	59.20	59.10	-1	10,707	-0.01%
2023/05/03	0	0.00	1	58.30	58.60	-1	11,141	-0.01%
2023/04/28	2	59.10	9	58.88	59.00	-7	11,833	-0.06%
2023/04/17	0.1	58.60	0	0.00	58.50	0.1	12,462	0.00%
2023/04/11	0	0.00	0	57.00	57.10	0	12,297	0.00%
2023/04/07	0	0.00	2.4	56.83	56.90	-2.4	12,277	-0.02%
2023/04/06	0.1	56.70	0	0.00	56.80	0.1	12,256	0.00%
2023/03/28	0.1	56.50	1	56.50	56.50	-1	12,543	-0.01%
2023/03/24	2	56.40	0	0.00	56.30	2	13,079	0.02%
2023/03/22	3.1	55.73	0	0.00	56.20	3.1	13,097	0.02%
2023/03/21	0.1	55.70	0	0.00	55.30	0.1	13,028	0.00%
2023/03/20	4	55.00	0	0.00	55.00	4	13,252	0.03%
2023/03/17	1	55.80	0	0.00	55.50	1	13,148	0.01%
2023/03/16	3.1	55.24	1.1	55.61	55.10	2.1	13,023	0.02%
2023/03/15	3.1	56.98	0	0.00	56.50	3.1	12,799	0.02%
2023/03/14	2	56.80	0	0.00	56.70	2	12,817	0.02%
2023/03/13	0	0.00	7	57.50	57.70	-7	12,695	-0.06%
2023/03/10	1.1	58.61	1	58.20	58.30	0.1	12,600	0.00%
2023/03/08	0.2	59.90	0	0.00	60.00	0.2	13,017	0.00%
2023/03/07	0.2	60.00	0	0.00	59.80	0.2	13,258	0.00%
2023/03/06	0.2	60.00	0	0.00	60.00	0.2	13,412	0.00%
2023/03/03	1.2	59.37	0	0.00	59.50	1.2	13,565	0.01%
2023/03/02	1.4	59.10	0	0.00	59.40	1.4	13,702	0.01%
2023/03/01	151.3	59.10	0	0.00	59.00	151.3	13,838	1.09%	大買/鉅額交易
2023/02/24	0.3	59.90	0	0.00	60.00	0.3	13,752	0.00%
2023/02/23	1.3	59.87	0.2	60.00	59.80	1.2	13,705	0.01%
2023/02/22	0.4	59.75	0	0.00	59.90	0.4	13,657	0.00%
2023/02/21	0.3	60.30	0	0.00	60.20	0.3	13,571	0.00%
2023/02/20	0.3	60.30	0	0.00	60.70	0.3	13,746	0.00%
2023/02/17	1.3	60.13	0	0.00	60.30	1.3	13,818	0.01%
2023/02/16	1.5	59.86	1	59.60	59.40	0.5	13,941	0.00%
2023/02/15	3.4	60.19	1	59.50	59.50	2.4	14,446	0.02%
2023/02/14	10.4	60.10	0	0.00	60.10	10.4	14,414	0.07%
2023/02/13	10.3	58.60	0	0.00	59.50	10.3	14,449	0.07%
2023/02/09	0	0.00	0.5	59.30	59.10	-0.5	14,470	0.00%
2023/02/03	3	60.40	0	0.00	59.80	3	14,258	0.02%
2023/02/02	0	0.00	10.6	60.12	60.50	-10.6	14,283	-0.07%
2023/02/01	189	59.72	4	59.88	60.00	185	14,100	1.31%	大買/鉅額交易
2023/01/31	0	0.00	57.1	60.89	60.20	-57.1	14,018	-0.41%
2023/01/30	0	0.00	0.4	60.28	61.00	-0.4	13,815	0.00%
2023/01/17	2.5	59.70	0	0.00	59.80	2.5	13,454	0.02%
2023/01/16	0.3	59.20	0	0.00	59.40	0.3	13,298	0.00%
2023/01/11	1	58.30	10	58.30	58.10	-9	13,519	-0.07%
2023/01/10	1	58.80	230	59.03	59.20	-229	13,552	-1.69%	大賣/鉅額交易
2023/01/09	0	0.00	800	59.40	59.60	-800	13,546	-5.91%	大賣/鉅額交易
2023/01/06	0	0.00	500	58.40	58.50	-500	13,433	-3.72%	大賣/鉅額交易
2023/01/05	1	58.20	1,500	58.10	58.50	-1,499	13,640	-10.99%	大賣/鉅額交易
2023/01/04	1	57.10	1	56.80	57.20	0	13,576	0.00%
2023/01/03	1	55.70	0	0.00	56.40	1	13,773	0.01%
2022/12/30	0	0.00	10	56.60	56.30	-10	13,759	-0.07%
2022/12/29	2.1	55.95	0	0.00	56.00	2.1	13,846	0.01%
2022/12/27	1	57.20	0.1	57.20	57.10	0.9	14,063	0.01%
2022/12/23	1	56.90	0	0.00	56.70	1	14,784	0.01%
2022/12/20	8	55.99	2	55.30	56.20	6	15,379	0.04%
2022/12/19	1	57.20	0	0.00	56.60	1	15,446	0.01%
2022/12/16	6.3	56.30	0	0.00	56.10	6.3	15,360	0.04%
2022/12/15	1.2	57.33	0	0.00	57.30	1.2	15,307	0.01%
2022/12/13	1	57.40	0	0.00	57.60	1	15,523	0.01%
2022/12/12	7.1	55.82	0	0.00	57.50	7.1	15,523	0.05%
2022/12/09	0	0.00	1	57.60	57.50	-1	15,492	-0.01%
2022/12/08	13.1	57.52	0	0.00	57.00	13.1	15,543	0.08%
2022/12/06	0	0.00	4	58.40	58.40	-4	15,598	-0.03%
2022/12/01	1	60.50	10	61.40	60.40	-9	15,818	-0.06%
2022/11/30	0	0.00	2	59.50	60.80	-2	15,651	-0.01%
2022/11/29	0	0.00	2.1	58.21	59.60	-2.1	15,187	-0.01%
2022/11/28	6.1	57.30	0	0.00	57.90	6.1	14,933	0.04%
2022/11/25	1	57.70	10	58.00	57.90	-9	14,874	-0.06%
2022/11/24	0	0.00	5.1	57.60	57.70	-5.1	14,815	-0.03%
2022/11/23	0	0.00	0.1	57.10	57.10	-0.1	14,784	0.00%
2022/11/22	2	55.50	0	0.00	55.90	2	14,719	0.01%
2022/11/15	0.2	55.90	0.5	56.00	56.40	-0.3	14,972	0.00%
2022/11/14	1	56.00	11	56.09	56.30	-10	14,896	-0.07%
2022/11/10	1	53.00	0	0.00	52.80	1	14,303	0.01%
2022/11/09	0	0.00	5.9	53.70	53.70	-5.9	14,324	-0.04%
2022/11/08	0	0.00	6.1	52.81	53.20	-6.1	14,272	-0.04%
2022/11/02	2	51.85	5	51.80	51.90	-3	14,696	-0.02%
2022/10/31	1.9	51.44	0	0.00	51.00	1.9	15,003	0.01%
2022/10/28	0.1	51.40	0	0.00	51.50	0.1	15,117	0.00%
2022/10/27	0	0.00	10	51.10	51.10	-10	15,265	-0.07%
2022/10/26	0	0.00	2	50.50	50.40	-2	15,365	-0.01%
2022/10/25	2	49.30	0.1	49.45	49.95	1.9	15,349	0.01%
2022/10/21	1	49.85	0	0.00	49.65	1	15,610	0.01%
2022/10/18	0	0.00	2	50.30	50.50	-2	16,666	-0.01%
2022/10/13	6	48.78	5	48.55	48.15	1	17,060	0.01%
2022/10/12	2	49.15	0	0.00	49.60	2	17,138	0.01%
2022/10/11	1	49.65	0	0.00	49.50	1	17,391	0.01%
2022/10/06	1	50.50	0	0.00	50.70	1	17,702	0.01%
2022/10/04	0.3	49.30	0	0.00	49.45	0.3	18,198	0.00%
2022/09/30	1.1	49.35	0	0.00	49.90	1.1	18,121	0.01%
2022/09/29	5	50.10	0	0.00	50.30	5	17,935	0.03%
2022/09/28	1	50.50	0	0.00	50.10	1	17,904	0.01%
2022/09/27	3	52.03	0	0.00	51.90	3	17,867	0.02%
2022/09/26	2	52.90	15	53.80	52.90	-13	17,813	-0.07%
2022/09/23	3	54.07	0	0.00	53.80	3	17,932	0.02%
2022/09/22	2.6	53.28	1	53.90	54.40	1.6	18,087	0.01%
2022/09/21	3	57.00	0	0.00	56.50	3	17,955	0.02%
2022/09/20	3	57.00	0	0.00	56.90	3	17,821	0.02%
2022/09/16	5	56.42	0	0.00	56.50	5	17,869	0.03%
2022/09/14	3	56.67	0	0.00	56.70	3	17,795	0.02%
2022/09/13	0	0.00	0.1	57.80	57.70	-0.1	17,951	0.00%
2022/09/08	1.1	56.07	0	0.00	56.50	1.1	18,203	0.01%
2022/09/07	1	56.10	0	0.00	56.10	1	18,272	0.01%
2022/09/01	1	56.80	0	0.00	57.10	1	18,831	0.01%
2022/08/29	6	57.68	0	0.00	57.60	6	18,924	0.03%
2022/08/25	0.2	58.60	0	0.00	58.30	0.2	18,981	0.00%
2022/08/24	5	58.00	0	0.00	58.30	5	19,096	0.03%
2022/08/23	5	58.20	0	0.00	58.20	5	20,315	0.02%
2022/08/22	1	58.80	0	0.00	58.80	1	20,608	0.00%
2022/08/17	0	0.00	5	60.50	60.50	-5	21,624	-0.02%
2022/08/16	0	0.00	7	60.06	60.00	-7	21,915	-0.03%
2022/08/12	5	60.00	3	59.70	60.00	2	22,599	0.01%
2022/08/11	0	0.00	12	59.50	59.90	-12	22,914	-0.05%
2022/08/10	4	57.90	0	0.00	58.20	4	23,040	0.02%
2022/08/05	0.1	56.70	4.1	56.65	57.00	-4	24,727	-0.02%
2022/08/03	0.1	56.60	0	0.00	56.60	0.1	25,415	0.00%
2022/08/02	0.5	55.90	0	0.00	56.60	0.5	25,976	0.00%
2022/07/29	10.7	55.92	0	0.00	56.10	10.7	27,374	0.04%
2022/07/28	0	0.00	10	56.10	56.30	-10	27,378	-0.04%
2022/07/27	4	55.40	0	0.00	55.30	4	27,223	0.01%
2022/07/26	62	59.14	0.1	59.30	59.20	61.9	26,627	0.23%
2022/07/19	0	0.00	4	58.60	58.60	-4	26,050	-0.02%
2022/07/13	2	57.70	1	58.50	58.70	1	25,488	0.00%
2022/07/12	0.1	56.60	0	0.00	55.80	0.1	25,377	0.00%
2022/07/08	2	58.70	0	0.00	58.90	2	25,076	0.01%
2022/07/06	10	59.55	0	0.00	58.20	10	24,827	0.04%
2022/07/01	2	58.75	0	0.00	58.30	2	24,789	0.01%
2022/06/30	1	60.40	0	0.00	59.80	1	24,569	0.00%
2022/06/29	2	60.95	0	0.00	60.80	2	24,593	0.01%
2022/06/27	1	62.10	0	0.00	61.90	1	24,701	0.00%
2022/06/23	1	61.50	25	61.20	61.10	-24	24,684	-0.10%
2022/06/22	0	0.00	1	62.00	61.70	-1	24,595	0.00%
2022/06/21	1	63.00	0	0.00	63.20	1	24,682	0.00%
2022/06/17	1	61.00	0	0.00	60.80	1	24,543	0.00%
2022/06/14	0	0.00	2.1	61.62	62.00	-2.1	24,679	-0.01%
2022/06/06	0.4	63.50	0	0.00	64.00	0.4	24,544	0.00%
2022/05/31	0	0.00	38	63.80	64.10	-38	25,952	-0.15%
2022/05/30	1	62.30	1	62.70	63.20	0	24,693	0.00%
2022/05/27	2	61.30	0.1	61.00	61.30	1.9	24,505	0.01%
2022/05/26	0.1	60.10	0	0.00	59.70	0.1	24,455	0.00%
2022/05/25	6	59.47	0	0.00	59.50	6	24,745	0.02%
2022/05/24	1	60.30	0	0.00	60.10	1	24,729	0.00%
2022/05/23	9	60.58	0	0.00	60.50	9	24,463	0.04%
2022/05/20	3	62.00	0	0.00	61.80	3	24,138	0.01%
2022/05/19	4	61.83	1.2	61.82	61.60	2.8	23,987	0.01%
2022/05/18	105.2	62.62	1	63.70	63.70	104.2	23,626	0.44%	大買/鉅額交易
2022/05/17	2	61.75	0	0.00	61.60	2	23,407	0.01%
2022/05/16	0	0.00	1	63.10	62.40	-1	23,070	0.00%
2022/05/13	43.1	63.10	7	63.50	63.50	36.1	22,557	0.16%
2022/05/12	4	64.00	2	64.80	63.30	2	22,023	0.01%
2022/05/11	11	66.21	0	0.00	66.20	11	21,432	0.05%
2022/05/10	6	66.77	0	0.00	67.10	6	21,167	0.03%
2022/05/09	20.3	68.71	1	67.80	67.80	19.3	20,607	0.09%
2022/05/06	22	70.89	0	0.00	71.30	22	20,087	0.11%
2022/05/04	0	0.00	4.2	74.51	74.60	-4.2	19,498	-0.02%
2022/04/29	0	0.00	10	74.40	74.40	-10	20,183	-0.05%
2022/04/28	10.1	73.15	0	0.00	73.40	10.1	20,493	0.05%
2022/04/27	1.1	73.79	107	73.44	73.20	-105.9	20,536	-0.52%	大賣/鉅額交易
2022/04/26	0	0.00	1	74.50	75.10	-1	20,477	0.00%
2022/04/25	1	74.60	0	0.00	74.80	1	20,531	0.00%
2022/04/20	0	0.00	0.4	74.20	74.90	-0.4	21,629	0.00%
2022/04/19	2.1	73.61	2	73.50	73.50	0.1	22,024	0.00%
2022/04/18	2.1	74.49	3	74.20	73.90	-1	23,113	0.00%
2022/04/15	0	0.00	1	75.40	75.10	-1	23,008	0.00%
2022/04/12	4	76.03	1	76.10	75.80	3	23,389	0.01%
2022/04/08	3	76.10	1	75.90	76.30	2	23,313	0.01%
2022/04/07	0	0.00	5	77.20	76.00	-5	23,325	-0.02%
2022/04/06	5	77.10	3	77.23	77.50	2	23,191	0.01%
2022/04/01	0	0.00	2	77.00	77.10	-2	23,165	-0.01%
2022/03/31	0	0.00	15	76.60	76.50	-15	22,973	-0.07%
2022/03/30	0	0.00	2	76.00	76.10	-2	22,906	-0.01%
2022/03/24	1	75.50	0	0.00	75.50	1	22,799	0.00%
2022/03/23	10	76.00	0	0.00	75.90	10	24,044	0.04%
2022/03/22	200	73.70	0	0.00	74.30	200	23,782	0.84%	大買/鉅額交易
2022/03/21	0	0.00	12	74.24	74.30	-12	23,744	-0.05%
2022/03/17	0	0.00	254	74.52	74.80	-254	23,610	-1.08%	大賣/鉅額交易
2022/03/16	1	72.70	2	72.90	73.10	-1	23,482	0.00%
2022/03/15	0.2	72.65	1	72.20	72.70	-0.8	23,502	0.00%
2022/03/10	0.1	73.80	12	73.43	73.80	-11.9	23,731	-0.05%
2022/03/09	72.3	71.76	60	72.00	71.70	12.3	23,650	0.05%
2022/03/08	7.3	70.91	2	70.40	70.60	5.3	23,509	0.02%
2022/03/07	409.9	72.77	297	72.51	71.70	112.9	22,942	0.49%	大買/大賣/鉅額交易
2022/03/04	9.2	74.51	14	74.61	74.40	-4.8	22,811	-0.02%
2022/03/03	13.1	75.60	0	0.00	75.60	13.1	22,695	0.06%
2022/03/02	0	0.00	57	75.50	75.60	-57	23,078	-0.25%
2022/03/01	1	75.70	0	0.00	76.20	1	22,997	0.00%
2022/02/25	4.1	75.05	0	0.00	75.10	4.1	22,848	0.02%
2022/02/24	5.1	75.64	0	0.00	75.90	5.1	22,426	0.02%
2022/02/23	0	0.00	2	76.50	76.50	-2	22,153	-0.01%
2022/02/22	10.4	76.56	0	0.00	76.50	10.4	22,435	0.05%
2022/02/18	1	77.80	0	0.00	77.80	1	23,102	0.00%
2022/02/17	15.1	78.36	1	78.60	78.20	14.1	23,247	0.06%
2022/02/16	0	0.00	2	77.20	77.80	-2	23,189	-0.01%
2022/02/15	3.3	77.15	7	76.60	76.60	-3.8	23,115	-0.02%
2022/02/14	10	76.04	0	0.00	76.10	10	23,054	0.04%
2022/02/11	5.1	76.91	0	0.00	77.30	5.1	23,073	0.02%
2022/02/10	9	76.91	30	77.00	77.40	-21	23,110	-0.09%
2022/02/09	2.1	76.70	0	0.00	77.10	2.1	23,163	0.01%
2022/02/08	4	77.03	0	0.00	76.80	4	23,129	0.02%
2022/02/07	1	77.00	0	0.00	77.10	1	23,051	0.00%
2022/01/26	32	75.69	1	75.60	75.60	31	22,821	0.14%
2022/01/25	4	75.25	1	75.60	75.50	3	23,018	0.01%
2022/01/24	3	76.17	4	75.95	76.50	-1	22,773	0.00%
2022/01/21	15.5	77.01	384	77.00	76.70	-368.5	23,084	-1.60%	大賣/鉅額交易
2022/01/20	5.6	78.06	0.1	78.50	78.30	5.5	22,715	0.02%
2022/01/19	0	79.40	0	0.00	78.80	0	22,644	0.00%
2022/01/17	344.3	78.78	0.1	79.00	78.90	344.2	22,492	1.53%	大買/鉅額交易
2022/01/13	15.2	80.92	4	81.38	81.60	11.2	21,985	0.05%
2022/01/12	1.1	79.61	4	79.20	80.00	-2.9	21,365	-0.01%
2022/01/11	1.2	78.33	2.2	78.96	79.90	-1	20,931	0.00%
2022/01/10	0	0.00	5	75.90	76.40	-5	19,839	-0.03%
2022/01/07	10	75.90	0	0.00	75.70	10	19,874	0.05%
2022/01/05	0	0.00	1	75.50	75.70	-1	19,602	-0.01%
2022/01/04	2	75.80	1	75.30	75.30	1	19,658	0.01%
2021/12/30	0	0.00	2	76.30	76.30	-2	19,745	-0.01%
2021/12/29	32	76.38	5	76.40	76.60	27	19,899	0.14%
2021/12/28	14	75.69	19	75.58	75.90	-5	19,971	-0.03%
2021/12/27	0	0.00	25	75.30	75.20	-25	20,035	-0.12%
2021/12/24	0	0.00	2	75.10	75.20	-2	20,450	-0.01%
2021/12/23	50	74.55	50	74.50	74.80	0	20,499	0.00%
2021/12/22	3	74.50	0	0.00	74.40	3	20,660	0.01%
2021/12/20	1	74.20	0	0.00	74.10	1	20,665	0.00%
2021/12/17	1	74.30	10	74.80	74.30	-9	20,632	-0.04%
2021/12/16	0	0.00	16	74.74	74.90	-16	19,329	-0.08%
2021/12/15	6	74.60	0	0.00	74.60	6	19,813	0.03%
2021/12/14	2	74.90	0	0.00	74.90	2	20,293	0.01%
2021/12/13	0	0.00	1.3	76.37	75.70	-1.3	20,323	-0.01%
2021/12/10	2	76.10	0	0.00	75.90	2	20,383	0.01%
2021/12/09	0	0.00	5	75.90	76.00	-5	20,596	-0.02%
2021/12/08	4	75.28	1.3	75.96	76.00	2.7	21,110	0.01%
2021/12/07	0	0.00	22.1	74.52	75.30	-22.1	20,922	-0.11%
2021/12/06	2	73.50	0	0.00	74.10	2	20,895	0.01%
2021/12/02	25	73.70	2	73.60	73.70	23	21,136	0.11%
2021/11/30	5	73.70	0	0.00	73.10	5	22,098	0.02%
2021/11/29	0	0.00	32	73.50	73.50	-32	21,815	-0.15%
2021/11/26	5	74.60	5	74.60	74.20	0	21,766	0.00%
2021/11/25	29	74.30	0	0.00	74.30	29	21,798	0.13%
2021/11/24	63	74.65	0	0.00	74.40	63	22,013	0.29%
2021/11/22	14	74.49	0	0.00	74.40	14	22,115	0.06%
2021/11/19	34.6	75.29	27.6	75.46	74.80	7	22,104	0.03%
2021/11/18	16	76.23	0	0.00	76.40	16	22,093	0.07%
2021/11/17	74	75.21	8	74.75	76.10	66	22,097	0.30%
2021/11/16	4	73.53	0	0.00	74.00	4	21,727	0.02%
2021/11/15	73.5	74.60	13	74.50	74.00	60.5	21,793	0.28%
2021/11/12	8	73.43	0	0.00	73.30	8	21,758	0.04%
2021/11/11	37	73.11	5	72.92	73.00	32	21,928	0.15%
2021/11/09	138.3	73.18	1	73.10	73.10	137.3	21,976	0.62%	大買/鉅額交易
2021/11/08	0	0.00	9	73.53	73.60	-9	22,005	-0.04%
2021/11/05	2.2	72.15	1	72.70	72.50	1.2	22,472	0.01%
2021/11/04	1	72.70	0	0.00	72.50	1	22,426	0.00%
2021/11/03	6	72.53	1	72.40	72.70	5	22,518	0.02%
2021/11/02	5.3	72.81	1	72.40	72.60	4.3	22,465	0.02%
2021/11/01	15.1	73.10	15.8	73.12	73.10	-0.7	22,134	0.00%
2021/10/29	5.8	73.52	98	73.60	73.60	-92.2	21,917	-0.42%
2021/10/28	1	74.50	0.7	74.80	74.50	0.3	21,354	0.00%
2021/10/22	1.5	74.17	0	0.00	74.10	1.5	22,412	0.01%
2021/10/21	0	0.00	500	74.52	74.80	-500	22,994	-2.17%	大賣/鉅額交易
2021/10/20	5	74.30	0	0.00	74.30	5	23,928	0.02%
2021/10/15	0	0.00	2	75.30	75.10	-2	25,417	-0.01%
2021/10/14	0	0.00	0.5	74.70	74.40	-0.5	25,773	0.00%
2021/10/13	1.1	74.23	0	0.00	74.50	1.1	26,599	0.00%
2021/10/12	1.2	73.83	8	74.10	74.80	-6.8	27,409	-0.02%
2021/10/08	5	75.30	0	0.00	75.30	5	27,716	0.02%
2021/10/06	1.5	74.23	4	73.95	74.70	-2.5	28,474	-0.01%
2021/10/05	2	73.10	91	73.75	73.80	-89	29,237	-0.30%
2021/10/04	2.2	74.46	0	0.00	74.40	2.2	29,236	0.01%
2021/10/01	2.2	75.42	0.1	76.20	75.40	2.1	29,267	0.01%
2021/09/30	0.2	77.00	0	0.00	76.70	0.2	28,911	0.00%
2021/09/29	1.3	76.74	0.4	76.90	76.70	0.9	28,935	0.00%
2021/09/28	1	76.80	25	77.50	77.50	-24	28,835	-0.08%
2021/09/22	2	76.85	5	76.74	77.10	-3	29,044	-0.01%
2021/09/15	1	80.40	1	80.90	81.40	0	28,051	0.00%
2021/09/14	54.3	81.09	4	81.90	80.80	50.3	27,943	0.18%
2021/09/13	81	81.56	3	80.80	81.40	78	27,843	0.28%
2021/09/10	0.1	77.90	0	0.00	77.60	0.1	27,755	0.00%
2021/09/07	0	0.00	7	77.77	78.10	-7	27,716	-0.03%
2021/09/06	8	77.64	4	78.20	77.20	4	27,656	0.01%
2021/09/03	7	84.54	1	83.70	84.80	6	27,059	0.02%
2021/09/02	3	83.10	0	0.00	82.70	3	26,702	0.01%
2021/09/01	2	84.45	0	0.00	84.20	2	26,371	0.01%
2021/08/31	49	84.26	0	0.00	85.00	49	26,181	0.19%
2021/08/30	0	0.00	1	83.90	84.80	-1	25,889	0.00%
2021/08/27	0	0.00	51	82.02	83.50	-51	25,694	-0.20%
2021/08/25	51	80.30	1.6	80.35	80.80	49.4	25,798	0.19%
2021/08/24	2	79.00	6	79.62	80.40	-4	25,725	-0.02%
2021/08/23	1	78.50	55	77.72	79.00	-54	25,584	-0.21%
2021/08/20	0	0.00	2	76.65	76.50	-2	25,472	-0.01%
2021/08/18	1.1	77.31	0	0.00	78.00	1.1	25,902	0.00%
2021/08/17	0	0.00	3	77.50	78.20	-3	26,016	-0.01%
2021/08/16	3	76.90	1	77.40	76.50	2	25,957	0.01%
2021/08/13	5	78.10	0	0.00	78.10	5	26,571	0.02%
2021/08/11	0.7	78.76	28	78.32	79.20	-27.3	27,129	-0.10%
2021/08/09	0.2	76.10	0	0.00	76.10	0.2	28,302	0.00%
2021/08/05	0	0.00	1	76.20	76.30	-1	29,698	0.00%
2021/08/02	5	75.34	0	0.00	76.50	5	34,382	0.01%
2021/07/30	15	75.37	6	75.10	75.00	9	34,549	0.03%
2021/07/29	1	75.80	0	0.00	75.80	1	34,671	0.00%
2021/07/28	573	74.55	12	75.34	75.60	561	35,189	1.59%	大買/鉅額交易
2021/07/27	13.2	76.61	286	76.88	76.40	-272.8	35,754	-0.76%	大賣/鉅額交易
2021/07/26	15.2	79.17	31	79.11	78.50	-15.8	36,651	-0.04%
2021/07/23	2	83.70	6.5	84.62	85.00	-4.5	35,783	-0.01%
2021/07/22	8	83.80	34	83.00	84.10	-26	35,413	-0.07%
2021/07/21	0	0.00	50	81.40	81.80	-50	35,067	-0.14%
2021/07/20	9.1	81.79	61.5	81.30	81.50	-52.4	35,157	-0.15%
2021/07/19	34	84.50	3	83.97	83.00	31	34,832	0.09%
2021/07/16	123	81.66	6	82.23	82.90	117	34,503	0.34%	大買/鉅額交易
2021/07/15	82.5	79.31	2	79.30	79.50	80.5	33,951	0.24%
2021/07/14	73	77.71	13	78.23	78.10	60	33,901	0.18%
2021/07/13	14	76.66	5	77.10	76.20	9	33,916	0.03%
2021/07/12	37	77.71	13	78.27	76.10	24	33,786	0.07%
2021/07/09	11	74.01	0	0.00	74.20	11	33,694	0.03%
2021/07/08	0	0.00	2.7	74.65	74.80	-2.7	33,692	-0.01%
2021/07/07	0	0.00	1	74.00	74.00	-1	33,896	0.00%
2021/07/05	0.2	73.70	0	0.00	73.90	0.2	34,315	0.00%
2021/07/01	11	73.50	0	0.00	73.40	11	34,570	0.03%
2021/06/30	0	0.00	11.8	73.54	73.90	-11.8	34,764	-0.03%
2021/06/29	10	72.40	0	0.00	72.60	10	35,045	0.03%
2021/06/28	2	73.00	1	73.00	73.20	1	35,424	0.00%
2021/06/25	0	0.00	10	73.40	72.90	-10	35,800	-0.03%
2021/06/23	1	71.00	0	0.00	71.80	1	36,140	0.00%
2021/06/21	38	70.01	7	70.29	70.00	31	36,352	0.09%
2021/06/18	0.4	71.80	0	0.00	71.30	0.4	36,089	0.00%
2021/06/17	10	72.10	0	0.00	72.30	10	35,879	0.03%
2021/06/16	5	72.70	0	0.00	72.60	5	36,428	0.01%
2021/06/11	4	73.90	0	0.00	73.80	4	36,693	0.01%
2021/06/08	1	73.80	0	0.00	73.70	1	37,549	0.00%
2021/06/07	6	72.00	6	72.80	73.20	0	38,854	0.00%
2021/06/04	0	0.00	2.1	72.73	72.90	-2.1	39,203	-0.01%
2021/06/03	120.6	74.20	1	73.90	73.60	119.6	39,914	0.30%	大買/鉅額交易
2021/05/31	0	0.00	24	72.28	72.30	-24	40,115	-0.06%
2021/05/28	1.3	71.25	40	71.74	72.00	-38.7	40,194	-0.10%
2021/05/27	6	70.30	5	70.74	71.60	1	40,267	0.00%
2021/05/26	2.3	71.30	1.4	71.66	71.60	0.9	40,456	0.00%
2021/05/25	3	72.13	5.5	72.10	71.90	-2.5	41,177	-0.01%
2021/05/24	1	71.00	0	0.00	72.00	1	41,309	0.00%
2021/05/21	20	72.40	30	72.89	72.00	-10	41,400	-0.02%
2021/05/20	7	69.80	0.5	70.10	70.20	6.5	40,820	0.02%
2021/05/19	4	70.93	2	71.10	70.60	2	40,702	0.00%
2021/05/18	1.5	68.40	29	69.49	71.40	-27.5	40,660	-0.07%
2021/05/17	37.3	66.59	211	66.24	65.60	-173.7	40,601	-0.43%	大賣/鉅額交易
2021/05/14	7.1	69.84	4	70.23	69.60	3.1	39,774	0.01%
2021/05/13	34	68.83	132.4	69.00	68.60	-98.4	39,246	-0.25%	大賣/
2021/05/12	150.2	69.21	72.3	69.76	70.00	77.9	38,421	0.20%	大買/
2021/05/11	11.8	75.77	11	78.27	74.80	0.8	36,694	0.00%
2021/05/10	2	74.45	2	73.80	76.60	0	35,260	0.00%
2021/05/06	15	69.63	9	69.90	69.60	6	34,193	0.02%
2021/05/05	5	68.40	6	69.32	69.50	-1	33,736	0.00%
2021/05/04	34	69.16	0	0.00	67.40	34	33,156	0.10%
2021/05/03	542	70.37	11	69.50	68.80	531	32,463	1.64%	大買/鉅額交易
2021/04/29	62	64.42	1	64.80	64.20	61	31,048	0.20%
2021/04/28	1.3	65.52	50	64.90	65.10	-48.7	30,854	-0.16%
2021/04/27	0	0.00	10	64.20	64.90	-10	30,724	-0.03%
2021/04/26	560	63.83	0	0.00	64.10	560	30,536	1.83%	大買/鉅額交易
2021/04/23	0	0.00	20	61.10	61.30	-20	30,234	-0.07%
2021/04/22	0.3	61.50	0.4	61.10	61.10	-0.1	30,326	0.00%
2021/04/21	20.3	60.95	0	0.00	61.40	20.3	30,017	0.07%
2021/04/20	10	62.20	10	61.10	61.80	0	30,043	0.00%
2021/04/19	1	60.40	3	61.20	61.80	-2	30,178	-0.01%
2021/04/16	323	59.69	2	59.75	60.00	321	30,110	1.07%	大買/鉅額交易
2021/04/15	1	58.20	13	58.53	60.00	-12	30,284	-0.04%
2021/04/14	14.6	57.21	20	56.70	57.10	-5.4	29,598	-0.02%
2021/04/13	16	58.03	0	0.00	57.80	16	29,559	0.05%
2021/04/12	1	57.40	19	57.83	58.00	-18	29,197	-0.06%
2021/04/09	17.2	56.48	0	0.00	56.40	17.2	28,971	0.06%
2021/04/08	1.3	57.02	0	0.00	56.90	1.3	28,985	0.00%
2021/04/07	13.5	57.10	0	0.00	57.50	13.5	29,180	0.05%
2021/04/06	1	57.50	0	0.00	57.30	1	28,913	0.00%
2021/04/01	11	57.57	3,011	57.80	57.80	-3,000	28,624	-10.48%	大賣/鉅額交易
2021/03/31	1	56.80	1,200	56.83	56.80	-1,199	28,086	-4.27%	大賣/鉅額交易
2021/03/30	7	55.93	12	56.62	56.80	-5	27,757	-0.02%
2021/03/29	0	0.00	13	55.82	55.90	-13	27,361	-0.05%
2021/03/26	0	0.00	3	55.80	55.50	-3	27,328	-0.01%
2021/03/25	0	0.00	5	55.06	55.30	-5	27,357	-0.02%
2021/03/24	5	54.20	4	55.20	54.40	1	27,212	0.00%
2021/03/23	0	0.00	12	54.53	54.50	-12	27,030	-0.04%
2021/03/22	21	53.56	11	53.63	53.90	10	26,920	0.04%
2021/03/19	11	53.66	2	54.40	53.70	9	27,234	0.03%
2021/03/18	4.4	54.61	0	0.00	54.40	4.4	26,995	0.02%
2021/03/17	17.4	54.83	40	54.20	54.50	-22.6	27,457	-0.08%
2021/03/16	17	55.36	15	55.68	55.40	2	27,420	0.01%
2021/03/15	2	55.45	4	55.85	55.50	-2	27,388	-0.01%
2021/03/12	16.4	54.95	7	55.77	54.90	9.4	27,099	0.03%
2021/03/11	178	55.53	32.1	56.39	55.40	145.9	26,922	0.54%	大買/鉅額交易
2021/03/10	11	53.50	1	53.90	54.00	10	25,773	0.04%
2021/03/09	0.2	53.70	4.2	53.65	53.70	-4	25,454	-0.02%
2021/03/08	1	51.80	10.9	51.91	52.10	-9.9	24,877	-0.04%
2021/03/04	16	50.43	0	0.00	50.60	16	25,238	0.06%
2021/03/03	0.1	50.90	55	50.72	51.00	-54.9	25,089	-0.22%
2021/03/02	1	50.10	0	0.00	50.10	1	24,982	0.00%
2021/02/26	51	50.85	22	51.44	49.90	29	24,694	0.12%
2021/02/25	1	51.70	10	51.50	51.70	-9	23,847	-0.04%
2021/02/24	13	49.95	11	50.00	50.00	2	23,128	0.01%
2021/02/23	12	49.71	8	49.63	49.75	4	22,937	0.02%
2021/02/22	9	49.11	2	49.65	48.95	7	22,702	0.03%
2021/02/19	0	0.00	10	49.15	49.10	-10	22,644	-0.04%
2021/02/18	15	49.27	0	0.00	49.20	15	22,724	0.07%
2021/02/17	3	48.82	17	48.79	48.90	-14	22,516	-0.06%
2021/02/05	0	0.00	5	47.05	46.90	-5	21,815	-0.02%
2021/02/04	2	47.10	0	0.00	47.10	2	22,053	0.01%
2021/02/03	2	46.85	13	47.39	47.60	-11	22,835	-0.05%
2021/02/02	30	47.30	21	46.92	47.25	9	22,979	0.04%
2021/02/01	0	0.00	4	45.95	45.95	-4	22,665	-0.02%
2021/01/29	12	45.90	0	0.00	45.55	12	22,644	0.05%
2021/01/28	517	46.34	0	0.00	46.20	517	22,410	2.31%	大買/鉅額交易
2021/01/27	0	0.00	2	46.95	46.80	-2	22,191	-0.01%
2021/01/26	4	46.73	0	0.00	46.50	4	22,119	0.02%
2021/01/25	0	0.00	22	47.43	47.40	-22	21,928	-0.10%
2021/01/22	10	46.45	0	0.00	46.25	10	21,726	0.05%
2021/01/21	1,461	46.35	0	0.00	46.20	1,461	21,634	6.75%	大買/鉅額交易
2021/01/20	2	46.65	0	0.00	46.20	2	21,583	0.01%
2021/01/19	0	0.00	2	47.30	47.25	-2	21,378	-0.01%
2021/01/18	4	46.70	0	0.00	46.95	4	21,305	0.02%
2021/01/15	500	47.69	0	0.00	47.60	500	21,046	2.38%	大買/鉅額交易
2021/01/14	0	0.00	2	48.45	48.45	-2	20,910	-0.01%
2021/01/13	0	0.00	5	47.96	48.30	-5	20,703	-0.02%
2021/01/12	6	47.87	12	48.07	47.75	-6	20,349	-0.03%
2021/01/11	17	47.07	7	47.86	47.40	10	19,832	0.05%
2021/01/08	2	47.10	18.2	47.35	47.45	-16.2	19,420	-0.08%
2021/01/07	0	0.00	2	46.35	46.20	-2	18,928	-0.01%
2021/01/06	2	45.80	38	46.15	45.60	-36	18,827	-0.19%
2021/01/04	2	46.05	3	46.23	46.25	-1	18,599	-0.01%
2020/12/31	4	46.45	10	46.65	46.75	-6	18,506	-0.03%
2020/12/30	0	0.00	21	46.62	46.90	-21	18,315	-0.11%
2020/12/29	3	45.55	0	0.00	45.50	3	17,978	0.02%
2020/12/28	9	45.37	0	0.00	45.55	9	18,096	0.05%
2020/12/25	0	45.65	0	0.00	45.50	0	18,122	0.00%
2020/12/24	2	45.50	4	45.80	45.55	-2	18,141	-0.01%
2020/12/23	2.5	44.71	1	44.75	44.80	1.5	17,948	0.01%
2020/12/22	32	45.16	0	0.00	44.90	32	17,960	0.18%
2020/12/21	29	45.35	0	0.00	45.50	29	18,211	0.16%
2020/12/18	9	46.13	4	46.60	46.00	5	18,064	0.03%
2020/12/17	4	46.10	4	46.45	46.20	0	17,979	0.00%
2020/12/16	0	0.00	2	46.35	46.35	-2	18,050	-0.01%
2020/12/15	8	46.19	0	0.00	45.85	8	18,040	0.04%
2020/12/14	6	47.13	4	47.25	47.30	2	17,640	0.01%
2020/12/11	1	47.25	11	47.52	47.20	-10	17,326	-0.06%
2020/12/10	0	0.00	2	45.75	45.65	-2	16,697	-0.01%
2020/12/09	3	44.87	1	45.10	45.10	2	16,532	0.01%
2020/12/08	4	44.86	50	44.95	45.40	-46	16,584	-0.28%
2020/12/07	0	0.00	10	45.45	45.60	-10	16,494	-0.06%
2020/12/04	0	0.00	1	44.90	45.15	-1	16,320	-0.01%
2020/12/03	1.2	44.45	0	0.00	44.45	1.2	16,105	0.01%
2020/12/02	10	44.45	0	0.00	44.55	10	15,890	0.06%
2020/12/01	0	0.00	1	44.70	44.80	-1	15,675	-0.01%
2020/11/30	1	44.30	0	0.00	44.30	1	15,570	0.01%
2020/11/27	10	45.55	0	0.00	45.65	10	14,834	0.07%
2020/11/20	50	44.50	0	0.00	44.90	50	14,590	0.34%
2020/11/13	1	45.45	1	45.30	45.30	0	14,784	0.00%
2020/11/12	0	0.00	50	45.06	45.20	-50	14,647	-0.34%
2020/11/11	100	44.10	101	44.91	45.55	-1	14,376	-0.01%	大賣/
2020/11/10	0	0.00	2	43.48	43.60	-2	13,554	-0.01%
2020/11/09	0	0.00	11	42.75	42.70	-11	13,328	-0.08%
2020/11/05	0	0.00	1	41.70	41.65	-1	13,504	-0.01%
2020/11/02	0	0.00	1	41.15	41.45	-1	13,664	-0.01%
2020/10/29	1	40.80	0	0.00	40.75	1	13,549	0.01%
2020/10/28	1	41.15	0	0.00	41.35	1	13,517	0.01%
2020/10/16	0	0.00	1	41.45	41.35	-1	13,717	-0.01%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/14	20	41.70	1	41.75	41.80	19	13,725	0.14%
2020/10/13	0	0.00	1	41.55	41.45	-1	13,582	-0.01%
2020/10/12	0	0.00	50	41.45	41.45	-50	13,601	-0.37%
2020/10/08	1	41.05	0	0.00	41.05	1	13,607	0.01%
2020/10/07	50	41.15	0	0.00	41.15	50	13,557	0.37%
2020/10/05	41	41.51	0	0.00	41.20	41	13,460	0.30%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/28	0	0.00	2	41.13	41.30	-2	13,654	-0.01%
2020/09/24	12	41.20	3	41.05	40.60	9	13,700	0.07%
2020/09/23	1	41.55	0	0.00	41.75	1	13,275	0.01%
2020/09/22	1	41.85	0	0.00	41.90	1	13,140	0.01%
2020/09/21	0	0.00	1	42.65	42.40	-1	13,295	-0.01%
2020/09/16	3	43.70	0	0.00	43.75	3	13,096	0.02%
2020/09/14	1	43.55	0	0.00	43.65	1	13,087	0.01%
2020/09/11	1	43.50	1	43.45	43.45	0	13,010	0.00%
2020/09/10	0	0.00	25	42.78	43.05	-25	12,965	-0.19%
2020/09/09	14	41.83	0	0.00	42.25	14	12,854	0.11%
2020/09/07	0	0.00	1	42.55	42.45	-1	12,905	-0.01%
2020/09/04	10	42.28	0	0.00	42.45	10	13,169	0.08%
2020/09/02	1	42.15	0	0.00	42.20	1	13,346	0.01%
2020/08/28	0	0.00	3	43.43	43.30	-3	13,213	-0.02%
2020/08/25	0	0.00	14	43.04	43.40	-14	13,156	-0.11%
2020/08/24	16	41.69	0	0.00	41.70	16	12,833	0.12%
2020/08/21	11	41.40	0	0.00	41.80	11	12,897	0.09%
2020/08/20	1	41.60	0	0.00	41.40	1	12,766	0.01%
2020/08/18	0	0.00	2	42.60	42.55	-2	12,493	-0.02%
2020/08/17	0	0.00	6	42.34	42.50	-6	12,560	-0.05%
2020/08/14	0	0.00	10	41.90	41.85	-10	12,580	-0.08%
2020/08/11	0	0.00	1	42.15	41.75	-1	12,660	-0.01%
2020/08/10	0	0.00	2	41.73	41.75	-2	12,546	-0.02%
2020/08/07	13	41.32	20	41.25	41.15	-7	12,544	-0.06%
2020/08/06	2	41.45	1	41.75	41.55	1	12,531	0.01%
2020/08/03	3	41.47	0	0.00	41.25	3	12,627	0.02%
2020/07/31	4	41.71	0	0.00	41.75	4	12,603	0.03%
2020/07/30	2	41.85	0	0.00	42.20	2	12,463	0.02%
2020/07/29	0	0.00	2	42.55	41.80	-2	12,418	-0.02%
2020/07/28	0	0.00	11	41.66	41.70	-11	12,617	-0.09%
2020/07/27	1	41.80	0	0.00	41.80	1	12,746	0.01%
2020/07/24	13	42.11	2	42.15	42.00	11	12,880	0.09%
2020/07/23	2	42.63	0	0.00	42.70	2	12,799	0.02%
2020/07/17	0	0.00	10	42.90	42.80	-10	12,866	-0.08%
2020/07/16	0	0.00	1	42.85	42.85	-1	13,060	-0.01%
2020/07/15	1	42.85	0	0.00	42.80	1	13,046	0.01%
2020/07/14	1	42.90	0	0.00	42.70	1	13,170	0.01%
2020/07/09	10	43.00	0	0.00	42.80	10	13,702	0.07%
2020/07/07	0	0.00	2	43.28	43.30	-2	13,722	-0.01%
2020/07/06	0	0.00	23	43.28	43.30	-23	13,742	-0.17%
2020/07/03	0	0.00	30	42.53	42.80	-30	13,867	-0.22%
2020/07/02	6	42.20	0	0.00	42.10	6	14,007	0.04%
2020/07/01	7	42.26	0	0.00	42.30	7	14,311	0.05%
2020/06/19	1	43.80	0	0.00	43.60	1	14,773	0.01%
2020/06/15	0	0.00	4	43.55	43.10	-4	16,095	-0.02%
2020/06/11	5	44.80	26	43.54	43.60	-21	16,848	-0.12%
2020/06/09	0	0.00	1	44.05	44.00	-1	17,833	-0.01%
2020/06/08	1	43.70	4	43.90	43.85	-3	18,181	-0.02%
2020/06/04	10	43.55	0	0.00	43.55	10	18,566	0.05%
2020/06/03	0	0.00	316	43.48	43.55	-316	18,973	-1.67%	大賣/鉅額交易
2020/06/02	10	42.85	287	42.95	42.95	-277	18,957	-1.46%	大賣/鉅額交易
2020/06/01	1	42.50	0	0.00	42.50	1	18,967	0.01%
2020/05/28	1	42.20	0	0.00	42.05	1	18,742	0.01%
2020/05/26	0	0.00	10	42.48	42.45	-10	18,940	-0.05%
2020/05/25	2	41.15	0	0.00	41.70	2	18,867	0.01%
2020/05/22	8	41.84	0	0.00	41.70	8	18,881	0.04%
2020/05/21	0	0.00	2	42.70	42.70	-2	18,910	-0.01%
2020/05/20	1	42.30	7	42.30	42.25	-6	18,801	-0.03%
2020/05/19	0	0.00	5	41.95	42.00	-5	18,690	-0.03%
2020/05/15	0	0.00	2	41.10	41.15	-2	18,430	-0.01%
2020/05/13	10	40.95	0	0.00	40.95	10	18,156	0.06%
2020/05/12	5	41.05	0	0.00	41.20	5	18,167	0.03%
2020/05/05	1	40.65	0	0.00	40.65	1	18,380	0.01%
2020/05/04	8	40.80	0	0.00	40.75	8	18,411	0.04%
2020/04/29	1	40.65	2	40.90	41.05	-1	18,188	-0.01%
2020/04/24	2	39.50	0	0.00	39.20	2	18,683	0.01%
2020/04/23	16	39.61	16	39.53	39.60	0	18,723	0.00%
2020/04/22	1	38.50	20	39.30	39.45	-19	18,721	-0.10%
2020/04/21	21	39.09	0	0.00	39.00	21	18,670	0.11%
2020/04/17	1	40.70	1	41.30	40.60	0	18,610	0.00%
2020/04/16	5	40.25	0	0.00	40.20	5	18,482	0.03%
2020/04/15	1	41.00	50	40.80	41.05	-49	18,295	-0.27%
2020/04/14	2	40.50	62	40.47	40.65	-60	18,190	-0.33%
2020/04/13	1	39.65	0	0.00	39.50	1	18,003	0.01%
2020/04/10	0	0.00	210	39.13	39.20	-210	17,881	-1.17%	大賣/鉅額交易
2020/04/09	201	38.15	0	0.00	38.20	201	17,767	1.13%	大買/鉅額交易
2020/04/08	0	0.00	1	37.90	37.95	-1	17,642	-0.01%
2020/04/06	5	37.40	0	0.00	37.30	5	17,181	0.03%
2020/03/30	10	37.55	0	0.00	37.90	10	16,494	0.06%
2020/03/27	0	0.00	6	38.08	38.30	-6	16,359	-0.04%
2020/03/25	1	37.10	0	0.00	37.10	1	16,112	0.01%
2020/03/24	0	0.00	60	36.55	36.25	-60	15,922	-0.38%
2020/03/19	80	35.40	83	34.98	34.85	-3	15,428	-0.02%
2020/03/18	1	36.80	2	36.85	36.85	-1	15,332	-0.01%
2020/03/17	7	37.61	79	37.40	37.35	-72	15,127	-0.48%
2020/03/16	7	38.81	0	0.00	38.05	7	14,810	0.05%
2020/03/13	51	38.25	1	37.90	39.65	50	14,425	0.35%
2020/03/12	1	40.85	0	0.00	40.50	1	13,472	0.01%
2020/03/11	0	0.00	7	42.50	42.15	-7	13,056	-0.05%
2020/03/09	8	42.47	0	0.00	42.35	8	12,848	0.06%
2020/03/06	10	44.19	0	0.00	44.20	10	12,372	0.08%
2020/03/03	2	44.15	0	0.00	44.15	2	12,548	0.02%
2020/02/26	102	44.50	0	0.00	44.70	102	13,411	0.76%	大買/鉅額交易
2020/02/24	34	45.27	0	0.00	45.00	34	13,338	0.25%
2020/02/21	1	45.75	3	45.90	45.70	-2	13,244	-0.02%
2020/02/19	0	0.00	1	46.20	46.35	-1	13,295	-0.01%
2020/02/18	1	45.90	0	0.00	46.00	1	13,310	0.01%
2020/02/17	0	0.00	1	45.65	45.95	-1	13,316	-0.01%
2020/02/13	1	46.05	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	0.00	20	46.55	46.35	-20	13,455	-0.15%
2020/02/11	0	0.00	2	45.90	46.00	-2	13,347	-0.01%
2020/02/10	3	44.80	0	0.00	45.15	3	13,575	0.02%
2020/02/05	0	0.00	0.3	45.40	45.40	-0.3	13,961	0.00%
2020/02/04	0	0.00	3	44.95	45.05	-3	13,912	-0.02%
2020/02/03	4	43.70	12	43.30	44.15	-8	13,979	-0.06%
2020/01/31	1	45.15	0	0.00	45.05	1	13,806	0.01%
2020/01/17	0	0.00	5	46.90	47.15	-5	13,064	-0.04%
2020/01/14	0	0.00	3	46.98	47.00	-3	12,838	-0.02%
2020/01/13	1	46.75	2	46.80	46.80	-1	12,734	-0.01%
2020/01/10	1	46.45	0	0.00	46.40	1	12,676	0.01%
2020/01/03	2	46.75	0	0.00	46.75	2	12,558	0.02%
2019/12/31	2	46.50	0	0.00	46.40	2	12,504	0.02%
2019/12/27	1	46.70	0	0.00	46.75	1	12,512	0.01%
2019/12/23	1	46.45	0	0.00	46.65	1	12,613	0.01%
2019/12/20	1	46.55	5	46.55	46.75	-4	12,650	-0.03%
2019/12/19	0	0.00	1	46.65	46.75	-1	12,514	-0.01%
2019/12/17	1	46.25	0	0.00	46.50	1	12,454	0.01%
2019/12/16	10	46.85	0	0.00	46.60	10	12,268	0.08%
2019/12/13	0	0.00	12	46.95	47.15	-12	12,136	-0.10%
2019/12/12	1	46.05	13	46.04	46.05	-12	11,685	-0.10%
2019/12/11	0	0.00	12	46.03	45.95	-12	11,598	-0.10%
2019/12/10	10	45.50	0	0.00	45.55	10	11,447	0.09%
2019/12/09	0	0.00	10	45.35	45.45	-10	11,404	-0.09%
2019/12/05	0	0.00	1	45.35	45.50	-1	11,663	-0.01%
2019/12/04	1	44.65	0	0.00	44.80	1	11,452	0.01%
2019/12/02	2	44.60	0	0.00	44.80	2	11,513	0.02%
2019/11/29	1	44.85	0	0.00	44.80	1	11,431	0.01%
2019/11/28	3	45.37	0	0.00	45.40	3	11,208	0.03%
2019/11/27	0	0.00	4	45.85	45.85	-4	11,107	-0.04%
2019/11/26	0	0.00	4	46.30	46.00	-4	10,945	-0.04%
2019/11/25	0	0.00	8	45.95	46.10	-8	10,286	-0.08%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/14	4	45.28	0	0.00	45.10	4	9,986	0.04%
2019/11/12	13	45.50	0	0.00	45.55	13	10,259	0.13%
2019/11/07	11	45.99	0	0.00	45.50	11	10,148	0.11%
2019/11/06	0	0.00	5.3	46.08	45.85	-5.3	9,873	-0.05%
2019/10/30	0	0.00	6	45.37	45.45	-6	9,452	-0.06%
2019/10/25	0	0.00	20	45.45	45.50	-20	9,528	-0.21%
2019/10/21	0	0.00	30	45.30	45.40	-30	9,511	-0.32%
2019/10/18	0	0.00	40	45.35	45.25	-40	9,561	-0.42%
2019/10/16	0	0.00	5	45.25	45.25	-5	9,499	-0.05%
2019/10/15	0	0.00	10	44.85	44.95	-10	9,492	-0.11%
2019/10/14	20	44.50	0	0.00	44.80	20	9,512	0.21%
2019/10/08	0	0.00	10	44.65	44.30	-10	9,457	-0.11%
2019/10/04	20	43.85	0	0.00	44.00	20	9,453	0.21%
2019/10/01	3	44.90	0	0.00	45.00	3	9,586	0.03%
2019/09/18	40	45.35	0	0.00	45.60	40	10,735	0.37%
2019/09/16	0	0.00	2	45.20	45.30	-2	10,762	-0.02%
2019/09/12	0	0.00	20	45.13	45.00	-20	10,726	-0.19%
2019/09/11	0	0.00	5	44.75	44.95	-5	10,826	-0.05%
2019/09/10	0	0.00	10	45.05	44.90	-10	10,813	-0.09%
2019/09/09	12	44.30	11	44.45	44.55	1	10,670	0.01%
2019/09/06	1	43.80	0	0.00	44.00	1	10,567	0.01%
2019/08/29	0	0.00	15	43.27	43.15	-15	10,797	-0.14%
2019/08/26	0	0.00	4	42.80	43.00	-4	10,789	-0.04%
2019/08/21	2	43.15	0	0.00	42.90	2	11,145	0.02%
2019/08/20	2	43.05	1	43.05	42.90	1	11,111	0.01%
2019/08/16	10	43.15	0	0.00	43.15	10	11,048	0.09%
2019/08/15	2	41.70	0	0.00	41.90	2	10,942	0.02%
2019/08/13	11	42.32	0	0.00	42.30	11	11,116	0.10%
2019/07/25	20	43.75	0	0.00	43.90	20	12,432	0.16%
2019/07/23	0	0.00	0	43.60	43.55	0	12,576	0.00%
2019/07/10	0.5	44.30	0	0.00	44.30	0.5	13,018	0.00%
2019/07/02	0	0.00	8	46.25	46.25	-8	13,031	-0.06%
2019/07/01	0	0.00	3	46.25	46.25	-3	12,781	-0.02%
2019/06/26	0	0.00	5	45.15	45.40	-5	12,505	-0.04%
2019/06/18	1	44.30	0	0.00	44.50	1	12,656	0.01%
2019/06/17	0	0.00	4	44.13	44.10	-4	12,868	-0.03%
2019/06/13	8	43.50	0	0.00	43.65	8	13,170	0.06%
2019/06/11	5	44.00	0	0.00	44.45	5	13,372	0.04%
2019/06/06	1	42.95	1	43.05	43.15	0	13,441	0.00%
2019/06/03	3	43.60	0	0.00	43.65	3	13,451	0.02%
2019/05/31	0	0.00	10	43.25	43.25	-10	13,432	-0.07%
2019/05/30	10	42.55	0	0.00	42.60	10	13,379	0.07%
2019/05/28	7	42.30	7	42.25	42.30	0	13,740	0.00%
2019/05/23	1	42.45	2	42.65	42.50	-1	13,755	-0.01%
2019/05/21	0	0.00	10	42.95	43.05	-10	13,864	-0.07%
2019/05/20	10	42.00	0	0.00	41.90	10	13,733	0.07%
2019/05/16	3	42.27	0	0.00	42.00	3	13,498	0.02%
2019/05/14	1	43.10	0	0.00	43.15	1	13,373	0.01%
2019/05/13	0	0.00	3	43.80	43.80	-3	13,270	-0.02%
2019/05/10	1	44.70	0	0.00	44.60	1	13,345	0.01%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/06	1	45.45	0	0.00	45.60	1	13,686	0.01%
2019/05/03	13	46.21	0	0.00	46.15	13	13,628	0.10%
2019/04/24	0	0.00	9	45.40	45.40	-9	13,919	-0.06%
2019/04/18	3	44.70	0	0.00	45.00	3	14,768	0.02%
2019/04/12	9	45.75	0	0.00	45.70	9	14,335	0.06%
2019/04/08	6	45.52	0	0.00	45.35	6	14,074	0.04%
2019/03/29	0	0.00	5	46.00	46.00	-5	13,562	-0.04%
2019/03/27	5	45.00	0	0.00	44.95	5	13,331	0.04%
2019/03/26	5	45.65	0	0.00	45.50	5	13,224	0.04%
2019/03/25	13	45.66	0	0.00	45.55	13	13,349	0.10%
2019/03/22	2	46.35	2	46.40	46.40	0	13,166	0.00%
2019/03/20	0	0.00	6	47.23	47.15	-6	13,050	-0.05%
2019/03/19	3	46.35	10	46.95	46.95	-7	12,850	-0.05%
2019/03/18	0	0.00	10	45.60	46.00	-10	12,664	-0.08%
2019/03/14	0	0.00	9	45.47	45.25	-9	12,452	-0.07%
2019/03/13	0	0.00	1	45.30	45.25	-1	12,434	-0.01%
2019/03/11	4	44.55	0	0.00	44.50	4	12,436	0.03%
2019/03/04	3	44.60	3	45.20	45.15	0	12,921	0.00%
2019/02/25	0	0.00	10	45.13	45.30	-10	12,239	-0.08%
2019/02/20	30	44.95	0	0.00	45.05	30	12,003	0.25%
2019/02/19	10	44.85	0	0.00	44.85	10	11,846	0.08%
2019/02/12	5	44.10	0	0.00	44.30	5	11,447	0.04%
2019/02/11	5	44.30	0	0.00	44.15	5	11,317	0.04%
2019/01/29	0	0.00	10	44.70	44.75	-10	11,121	-0.09%
2019/01/24	7	44.06	0	0.00	44.05	7	10,643	0.07%
2019/01/15	15	44.67	0	0.00	44.60	15	10,614	0.14%
2019/01/14	11	44.94	0	0.00	45.00	11	10,342	0.11%
2019/01/09	0	0.00	40	46.90	47.05	-40	10,011	-0.40%
2019/01/02	20	46.23	0	0.00	46.10	20	11,063	0.18%
2018/12/26	8	46.50	0	0.00	46.50	8	11,549	0.07%
2018/12/25	10	46.20	0	0.00	46.50	10	11,742	0.09%
2018/12/24	10	46.65	0	0.00	46.85	10	11,927	0.08%
2018/12/18	2	47.20	0	0.00	47.05	2	12,666	0.02%
2018/12/14	10	47.50	0	0.00	47.45	10	13,129	0.08%
2018/12/13	0	0.00	10	47.95	48.05	-10	13,081	-0.08%
2018/12/11	20	47.30	0	0.00	47.25	20	13,061	0.15%
2018/12/06	6	47.98	0	0.00	48.00	6	12,897	0.05%
2018/12/03	10	49.05	0	0.00	49.15	10	12,840	0.08%
2018/11/29	10	48.70	0	0.00	48.60	10	12,537	0.08%
2018/11/27	20	49.24	0	0.00	49.10	20	12,281	0.16%
2018/11/26	10	49.90	0	0.00	49.90	10	12,278	0.08%
2018/11/21	1	50.30	0	0.00	50.70	1	12,268	0.01%
2018/11/19	0	0.00	150	51.30	51.50	-150	12,437	-1.21%	大賣/鉅額交易
2018/11/16	0	0.00	20	51.20	51.10	-20	12,391	-0.16%
2018/11/15	0	0.00	800	51.04	51.10	-800	12,432	-6.43%	大賣/鉅額交易
2018/11/08	0	0.00	688	50.74	50.90	-688	12,772	-5.39%	大賣/鉅額交易
2018/11/07	0	0.00	5	49.80	50.30	-5	12,670	-0.04%
2018/11/06	0.6	49.75	2	49.80	49.80	-1.4	12,719	-0.01%
2018/11/01	15	48.00	0	0.00	48.30	15	12,704	0.12%
2018/10/26	0	0.00	70	47.10	47.10	-70	12,485	-0.56%
2018/10/25	76	48.18	0	0.00	48.00	76	12,226	0.62%
2018/10/24	10	49.10	0	0.00	49.15	10	12,250	0.08%
2018/10/19	0	0.00	20	49.73	50.20	-20	12,270	-0.16%
2018/10/15	10	49.85	0	0.00	49.95	10	12,269	0.08%
2018/10/11	25	49.88	0	0.00	49.65	25	11,865	0.21%
2018/10/09	2	51.80	57	51.81	51.50	-55	11,377	-0.48%
2018/10/08	0	0.00	120	51.05	51.60	-120	11,184	-1.07%	大賣/鉅額交易
2018/10/05	52	50.99	0	0.00	50.90	52	11,086	0.47%
2018/10/03	0	0.00	5	52.10	51.80	-5	10,746	-0.05%
2018/10/01	0	0.00	2	52.10	52.50	-2	10,512	-0.02%
2018/09/28	0	0.00	1	52.00	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	12	51.53	51.90	-12	10,330	-0.12%
2018/09/26	5	51.00	65	51.10	51.00	-60	10,162	-0.59%
2018/09/20	85	50.42	10	50.50	50.40	75	9,862	0.76%
2018/09/19	100	50.30	0	0.00	50.30	100	9,754	1.03%
2018/09/11	15	49.52	0	0.00	49.80	15	11,015	0.14%
2018/08/29	0	0.00	20	50.70	50.90	-20	11,686	-0.17%
2018/08/16	10	49.70	0	0.00	49.70	10	11,979	0.08%
2018/08/13	0	0.00	6	50.30	50.10	-6	12,264	-0.05%
2018/08/10	0	0.00	10	50.80	50.90	-10	12,319	-0.08%
2018/07/26	10	50.20	0	0.00	50.30	10	13,168	0.08%
2018/07/25	2	50.30	0	0.00	50.20	2	13,156	0.02%
2018/07/06	5	49.20	6	49.18	49.45	-1	13,375	-0.01%
2018/06/29	10	50.60	0	0.00	51.10	10	13,434	0.07%
2018/06/28	10	50.65	0	0.00	50.50	10	13,314	0.08%
2018/06/26	1	51.40	1	51.10	50.90	0	13,056	0.00%
2018/06/25	1	53.20	0	0.00	53.20	1	12,832	0.01%
2018/06/22	2	53.60	0	0.00	53.70	2	12,586	0.02%
2018/06/14	6	53.17	0	0.00	52.90	6	12,213	0.05%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/11	0	0.00	20	53.55	53.70	-20	12,305	-0.16%
2018/06/04	0	0.00	2	52.20	52.80	-2	12,333	-0.02%
2018/05/31	1	51.70	1	52.00	52.10	0	12,376	0.00%
2018/05/30	14	51.74	0	0.00	51.20	14	12,242	0.11%
2018/05/24	0	0.00	2	53.30	53.50	-2	12,646	-0.02%
2018/05/22	0	0.00	1	53.50	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	5	53.20	53.20	-5	12,638	-0.04%
2018/05/17	0	0.00	10	52.30	52.50	-10	12,527	-0.08%
2018/05/15	0	0.00	1	52.00	51.20	-1	12,430	-0.01%
2018/05/11	0	0.00	61	51.66	51.80	-61	12,840	-0.48%
2018/05/04	10	50.20	0	0.00	50.10	10	12,970	0.08%
2018/05/03	517	50.50	0	0.00	50.40	517	12,844	4.03%	大買/鉅額交易
2018/04/30	0	0.00	2	51.00	51.00	-2	13,175	-0.02%
2018/04/27	200	50.70	0	0.00	50.80	200	13,174	1.52%	大買/鉅額交易
2018/04/26	0	0.00	152	50.40	50.50	-152	13,220	-1.15%	大賣/鉅額交易
2018/04/20	5	50.20	0	0.00	50.40	5	13,801	0.04%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/16	2	50.65	0	0.00	50.60	2	14,244	0.01%
2018/04/12	0	0.00	1	51.20	51.00	-1	14,474	-0.01%
2018/04/11	0	0.00	22	51.44	51.00	-22	14,669	-0.15%
2018/04/10	0	0.00	15	50.93	51.00	-15	14,659	-0.10%
2018/04/02	2	50.10	0	0.00	50.10	2	14,519	0.01%
2018/03/29	10	50.10	0	0.00	50.10	10	14,706	0.07%
2018/03/28	5	50.30	50	50.20	50.30	-45	14,603	-0.31%
2018/03/26	0	0.00	25	50.20	50.40	-25	14,557	-0.17%
2018/03/23	12	50.20	0	0.00	50.30	12	14,657	0.08%
2018/03/16	10	50.90	0	0.00	51.70	10	14,383	0.07%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/12	0	0.00	11	51.80	51.80	-11	14,194	-0.08%
2018/03/06	10	50.40	0	0.00	50.30	10	15,322	0.07%
2018/03/02	11	51.62	0	0.00	50.80	11	15,494	0.07%
2018/02/27	0	0.00	10	52.60	52.20	-10	15,405	-0.06%
2018/02/21	10	51.30	0	0.00	51.90	10	16,922	0.06%
2018/02/12	9	51.00	10	51.10	51.00	-1	16,782	-0.01%
2018/02/09	0	0.00	2	49.20	50.20	-2	16,786	-0.01%
2018/02/08	2	50.90	0	0.00	50.60	2	16,607	0.01%
2018/02/05	12	52.23	0	0.00	52.10	12	15,858	0.08%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/01/24	0	0.00	50	52.90	52.80	-50	15,373	-0.33%
2018/01/09	0	0.00	2	52.50	52.50	-2	14,055	-0.01%
2018/01/03	0	0.00	2	51.50	51.50	-2	13,865	-0.01%
2018/01/02	0	0.00	1	51.00	51.00	-1	13,535	-0.01%