富邦金 (2881)-第一金-自由券商分點個股進出

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
69.0
漲跌
--
漲幅
0.00%
成交量
9,344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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	3	69.60	1	69.40	69.00	2	14,623	0.01%
2024/04/30	11	69.21	0.2	69.40	69.10	10.8	14,584	0.07%
2024/04/29	0.5	69.30	0	69.30	69.40	0.5	14,502	0.00%
2024/04/26	2	67.90	1.5	67.42	67.60	0.5	14,280	0.00%
2024/04/24	0	0.00	1.5	66.91	66.80	-1.5	14,297	-0.01%
2024/04/23	1	66.40	0	0.00	66.30	1	14,674	0.01%
2024/04/22	0	0.00	1	65.81	66.20	-1	14,818	-0.01%
2024/04/19	9.2	65.30	0	0.00	65.00	9.2	14,682	0.06%
2024/04/18	1	66.60	1	65.90	66.30	0	14,312	0.00%
2024/04/17	14	66.13	0	0.00	66.00	14	14,158	0.10%
2024/04/16	7.6	65.91	17.4	66.43	65.70	-9.8	14,009	-0.07%
2024/04/15	4	67.48	29.5	67.52	67.40	-25.4	13,715	-0.19%
2024/04/12	17.3	67.83	124	68.00	67.80	-106.7	13,827	-0.77%	大賣/鉅額交易
2024/04/11	3.1	68.40	340	68.34	68.40	-336.9	13,737	-2.45%	大賣/鉅額交易
2024/04/10	36	69.74	0	0.00	69.20	36	13,540	0.27%
2024/04/09	1	69.80	1.8	69.83	70.00	-0.8	13,590	-0.01%
2024/04/08	1	68.50	0.1	68.70	68.70	0.9	13,482	0.01%
2024/04/03	9.1	68.71	0	0.00	68.60	9.1	13,479	0.07%
2024/04/02	22	69.31	0	0.00	69.50	22	13,362	0.16%
2024/03/29	10	69.00	1	69.80	69.70	9	13,366	0.07%
2024/03/28	22	69.30	10	69.30	69.30	12	13,306	0.09%
2024/03/27	1	69.40	0.2	69.50	69.80	0.8	13,244	0.01%
2024/03/25	8.1	69.14	16	69.26	69.00	-7.9	13,373	-0.06%
2024/03/22	8	69.63	12.1	70.22	69.60	-4.1	13,255	-0.03%
2024/03/21	0	0.00	29.2	70.32	70.70	-29.2	13,122	-0.22%
2024/03/20	0.9	69.90	1.2	70.05	69.60	-0.4	13,290	0.00%
2024/03/19	0	0.00	1	70.10	69.80	-1	13,945	-0.01%
2024/03/18	5	69.30	5	69.46	69.50	0	13,834	0.00%
2024/03/15	16	69.49	11.9	69.68	69.60	4.1	13,747	0.03%
2024/03/14	6.7	70.16	22.5	70.26	70.70	-15.8	13,274	-0.12%
2024/03/12	15	69.50	7.3	69.49	69.70	7.8	13,025	0.06%
2024/03/11	0.1	69.50	4.5	69.78	69.20	-4.4	12,911	-0.03%
2024/03/08	7	68.89	8.1	68.98	69.20	-1.1	12,838	-0.01%
2024/03/07	1	68.10	61.1	67.72	68.10	-60.1	12,575	-0.48%
2024/03/06	1.7	67.48	0	0.00	67.30	1.7	12,463	0.01%
2024/03/04	3	67.50	0.4	67.40	67.40	2.6	12,816	0.02%
2024/03/01	0.1	67.40	1	67.50	67.40	-0.9	12,878	-0.01%
2024/02/29	4.7	67.41	6.5	68.05	68.00	-1.8	12,846	-0.01%
2024/02/27	0	0.00	11	66.88	66.90	-11	12,588	-0.09%
2024/02/26	10	66.80	0.1	66.67	66.90	9.9	12,529	0.08%
2024/02/23	10	66.70	0	0.00	66.60	10	12,538	0.08%
2024/02/22	0	0.00	6.2	66.46	66.50	-6.2	12,925	-0.05%
2024/02/21	2	66.15	1.1	66.28	66.30	0.9	13,007	0.01%
2024/02/20	5.9	66.25	8.2	66.35	66.50	-2.3	13,092	-0.02%
2024/02/19	2	65.90	12	65.97	66.10	-10	13,089	-0.08%
2024/02/16	13	65.62	108.4	65.88	65.90	-95.4	13,316	-0.72%	大賣/
2024/02/15	0	0.00	0.4	65.17	65.30	-0.4	13,218	0.00%
2024/02/05	0.1	64.82	0	64.70	64.70	0.1	12,987	0.00%
2024/02/02	0	0.00	3	64.73	64.90	-3	12,851	-0.02%
2024/02/01	0.3	64.60	0	0.00	64.80	0.3	12,788	0.00%
2024/01/31	0.2	64.30	2	64.30	64.50	-1.8	12,743	-0.01%
2024/01/30	0.6	64.60	0	0.00	64.30	0.6	12,664	0.00%
2024/01/29	0	0.00	6.2	64.68	64.80	-6.2	12,620	-0.05%
2024/01/26	0	0.00	7	64.86	64.80	-7	12,633	-0.06%
2024/01/25	0	64.30	12	64.50	64.60	-12	12,627	-0.09%
2024/01/24	0	0.00	1	64.10	64.40	-1	12,680	-0.01%
2024/01/23	0.6	63.70	0.1	63.60	63.90	0.5	12,652	0.00%
2024/01/22	2	63.00	0	0.00	63.20	2	12,692	0.02%
2024/01/19	0.2	63.00	4	62.80	63.00	-3.8	12,624	-0.03%
2024/01/18	11.4	62.01	0	62.30	62.30	11.4	12,575	0.09%
2024/01/17	17	62.76	0	0.00	62.30	17	12,378	0.14%
2024/01/16	4	63.33	0.2	63.50	63.20	3.8	12,011	0.03%
2024/01/15	1.5	64.24	0	0.00	64.10	1.5	11,979	0.01%
2024/01/12	0	0.00	2.3	64.00	64.10	-2.3	12,266	-0.02%
2024/01/11	1	64.00	10.1	64.10	63.90	-9.1	12,340	-0.07%
2024/01/10	1	64.00	1.4	64.14	64.00	-0.4	12,641	0.00%
2024/01/09	1	64.00	0.2	64.15	64.00	0.8	12,669	0.01%
2024/01/08	1	64.10	5.7	64.71	64.10	-4.7	12,707	-0.04%
2024/01/05	4	63.20	0	0.00	63.20	4	12,586	0.03%
2024/01/04	2	63.45	0	0.00	63.50	2	12,612	0.02%
2024/01/03	5	63.54	0	0.00	63.70	5	12,742	0.04%
2024/01/02	2	64.35	0	0.00	64.60	2	12,604	0.02%
2023/12/29	1	64.60	0	0.00	64.80	1	12,693	0.01%
2023/12/28	0	0.00	34.4	64.53	64.90	-34.4	12,834	-0.27%
2023/12/27	0	64.20	1.1	64.57	64.60	-1.1	12,812	-0.01%
2023/12/26	0	63.90	2	64.00	64.30	-2	12,796	-0.02%
2023/12/25	0	0.00	1	63.70	63.70	-1	12,845	-0.01%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/21	1.2	63.24	0.1	63.60	63.40	1.1	13,057	0.01%
2023/12/20	1.1	63.81	0	0.00	63.60	1.1	13,042	0.01%
2023/12/19	1.1	63.90	0.4	63.90	63.90	0.7	13,026	0.01%
2023/12/18	5.5	64.34	0.4	64.40	64.50	5.2	13,092	0.04%
2023/12/15	0	0.00	0.6	64.90	65.10	-0.6	13,080	0.00%
2023/12/14	11	65.00	33.7	64.96	65.20	-22.7	12,662	-0.18%
2023/12/13	0	0.00	1	62.90	62.90	-1	11,823	-0.01%
2023/12/12	4.3	62.81	0	0.00	63.10	4.3	11,987	0.04%
2023/12/11	0.6	63.00	0	63.00	62.90	0.6	11,981	0.00%
2023/12/08	6	62.92	0	0.00	63.20	6	11,956	0.05%
2023/12/07	10.2	63.03	0.3	63.30	63.20	9.9	11,888	0.08%
2023/12/06	4	63.85	0.5	63.90	63.80	3.5	11,678	0.03%
2023/12/05	0.1	63.80	0.2	64.10	64.10	-0.2	11,639	0.00%
2023/12/04	0	0.00	0.8	64.20	64.40	-0.8	11,562	-0.01%
2023/12/01	1.2	63.80	2	63.90	63.80	-0.8	11,614	-0.01%
2023/11/30	0	0.00	10	63.90	64.40	-10	11,635	-0.09%
2023/11/29	0.7	63.83	6	63.95	63.70	-5.3	11,359	-0.05%
2023/11/28	0	0.00	1	64.00	63.90	-1	11,377	-0.01%
2023/11/27	1.2	63.69	11	64.45	63.50	-9.9	11,505	-0.09%
2023/11/24	0.1	63.80	6.9	64.11	63.90	-6.8	11,496	-0.06%
2023/11/22	0	0.00	0	64.50	64.60	0	11,573	0.00%
2023/11/21	5	64.80	21.3	64.71	64.90	-16.2	11,556	-0.14%
2023/11/20	13	63.30	0.5	63.30	63.50	12.5	11,121	0.11%
2023/11/17	0	0.00	5	62.60	63.20	-5	11,019	-0.05%
2023/11/16	0	0.00	7.1	62.80	62.90	-7.1	10,907	-0.07%
2023/11/15	5	62.60	19.1	62.50	62.70	-14.1	10,849	-0.13%
2023/11/13	0	0.00	524	61.51	61.70	-524	10,655	-4.92%	大賣/鉅額交易
2023/11/09	0	0.00	0.4	61.50	61.70	-0.4	11,043	0.00%
2023/11/08	0	0.00	4.1	61.60	61.70	-4.1	11,345	-0.04%
2023/11/06	0.4	61.50	2.9	61.61	61.50	-2.5	11,533	-0.02%
2023/11/03	0	0.00	0	61.20	61.30	0	11,525	0.00%
2023/11/02	1	60.70	0.1	60.80	60.90	0.9	11,606	0.01%
2023/11/01	1	59.90	0	0.00	60.00	1	11,598	0.01%
2023/10/31	0.1	59.90	0	0.00	60.10	0.1	11,596	0.00%
2023/10/30	0	60.00	0.2	60.00	59.80	-0.2	11,953	0.00%
2023/10/27	0.2	60.10	0.3	60.20	60.30	-0.1	12,134	0.00%
2023/10/26	0.2	60.00	0.4	59.90	59.60	-0.1	12,483	0.00%
2023/10/25	0	60.20	0	0.00	60.00	0	12,502	0.00%
2023/10/24	3.1	59.96	1	60.00	59.90	2.1	12,831	0.02%
2023/10/23	5.6	59.85	0	0.00	59.90	5.6	12,972	0.04%
2023/10/20	6.5	59.67	0	0.00	60.70	6.5	12,837	0.05%
2023/10/19	24	61.00	0.1	61.20	61.00	23.9	12,622	0.19%
2023/10/18	0.1	61.00	0.8	61.19	61.40	-0.7	12,692	-0.01%
2023/10/17	0.5	61.10	1.2	61.29	61.30	-0.7	12,598	-0.01%
2023/10/16	0	0.00	0.1	61.20	61.00	-0.1	13,008	0.00%
2023/10/13	12.6	60.98	0	0.00	60.90	12.6	13,435	0.09%
2023/10/12	4.3	61.29	0.7	61.46	61.70	3.6	13,830	0.03%
2023/10/11	2	61.15	0.1	61.30	61.60	1.9	13,883	0.01%
2023/10/06	0	0.00	10	60.70	60.70	-10	13,848	-0.07%
2023/10/05	13.3	59.88	0	0.00	60.50	13.3	14,091	0.09%
2023/10/04	114.7	59.89	0	60.20	59.70	114.7	14,204	0.81%	大買/鉅額交易
2023/10/03	4.1	60.38	0	0.00	60.50	4.1	14,058	0.03%
2023/10/02	1	60.70	0	0.00	60.80	1	14,187	0.01%
2023/09/28	5	60.80	0	0.00	60.70	5	14,444	0.03%
2023/09/27	0	60.40	0.2	60.40	60.60	-0.2	14,373	0.00%
2023/09/26	24	60.58	0	0.00	60.60	24	14,355	0.17%
2023/09/25	5	61.14	0	0.00	61.30	5	14,201	0.04%
2023/09/22	3.1	61.14	0	0.00	61.00	3.1	14,276	0.02%
2023/09/21	12	61.58	0	0.00	61.40	12	14,252	0.08%
2023/09/20	16	62.23	0	0.00	62.10	16	14,145	0.11%
2023/09/19	0	0.00	0.1	62.70	62.60	-0.1	14,108	0.00%
2023/09/18	1	62.70	3.2	62.60	62.80	-2.2	14,238	-0.02%
2023/09/15	10	62.80	0	0.00	62.50	10	14,283	0.07%
2023/09/14	1	62.80	0	0.00	62.90	1	14,131	0.01%
2023/09/13	1.2	62.40	0	0.00	62.40	1.2	14,265	0.01%
2023/09/12	3	61.93	0	0.00	62.10	3	14,457	0.02%
2023/09/11	10.5	61.90	0	0.00	61.90	10.5	14,442	0.07%
2023/09/08	2	61.80	1.1	61.61	61.80	1	14,636	0.01%
2023/09/07	4.1	61.25	0.4	61.50	61.20	3.7	14,888	0.02%
2023/09/06	19.1	61.53	0	61.50	61.40	19.1	14,932	0.13%
2023/09/05	7.4	61.96	0	0.00	61.80	7.4	14,867	0.05%
2023/09/04	6.9	62.41	1	62.20	62.20	5.9	15,154	0.04%
2023/09/01	2.1	64.41	1.5	64.77	64.80	0.6	15,252	0.00%
2023/08/31	0.1	64.21	0	0.00	63.60	0.1	15,202	0.00%
2023/08/30	0	0.00	0.8	64.50	64.50	-0.8	15,332	-0.01%
2023/08/29	1	64.20	1	64.40	64.40	0	15,360	0.00%
2023/08/28	0.3	63.60	2	63.80	64.10	-1.7	15,470	-0.01%
2023/08/25	1.1	63.01	0	0.00	62.80	1.1	15,792	0.01%
2023/08/24	0	0.00	0.5	63.20	63.30	-0.5	15,792	0.00%
2023/08/23	2.3	62.84	0	0.00	62.80	2.3	15,914	0.01%
2023/08/22	14.2	62.61	0.1	63.00	62.80	14.1	15,989	0.09%
2023/08/21	5	63.10	2	63.15	63.10	3	16,090	0.02%
2023/08/18	2.2	62.27	0	0.00	62.40	2.2	16,100	0.01%
2023/08/17	4.2	61.90	1	61.70	62.50	3.2	16,188	0.02%
2023/08/16	7.6	62.81	33	62.84	62.50	-25.4	16,093	-0.16%
2023/08/15	26.3	63.34	0.1	63.70	63.50	26.2	16,282	0.16%
2023/08/14	25.3	63.84	10.1	63.86	63.90	15.2	16,421	0.09%
2023/08/11	12	65.63	3.9	65.68	65.40	8.1	16,400	0.05%
2023/08/10	5	65.20	3.3	65.46	65.40	1.8	16,416	0.01%
2023/08/09	1	64.90	2.7	65.24	65.30	-1.7	16,407	-0.01%
2023/08/08	1	65.00	1.5	65.47	65.20	-0.5	16,380	0.00%
2023/08/07	0	0.00	3	65.30	65.50	-3	16,382	-0.02%
2023/08/04	4	64.58	0	0.00	64.80	4	16,316	0.02%
2023/08/02	12.1	65.40	2	65.20	65.10	10.1	16,297	0.06%
2023/08/01	4.2	66.15	2.4	65.89	66.50	1.8	15,960	0.01%
2023/07/31	1.1	65.45	0	0.00	65.50	1.1	15,665	0.01%
2023/07/28	0	0.00	1	65.10	65.40	-1	15,362	-0.01%
2023/07/27	7	64.84	19.8	65.09	65.50	-12.8	15,296	-0.08%
2023/07/26	15.3	63.68	6.2	63.73	64.50	9.1	15,046	0.06%
2023/07/25	1.2	62.83	0	0.00	62.90	1.2	15,020	0.01%
2023/07/24	7.1	62.60	0	0.00	62.60	7.1	15,005	0.05%
2023/07/21	6.1	63.02	1.5	63.10	63.00	4.7	15,021	0.03%
2023/07/20	10	63.61	24	63.46	63.50	-14	14,889	-0.09%
2023/07/19	51.2	65.36	2	65.05	64.80	49.2	14,630	0.34%
2023/07/18	16	65.43	13	65.34	65.60	3	14,191	0.02%
2023/07/17	12.1	64.39	13.1	64.42	65.00	-1	13,720	-0.01%
2023/07/14	3	62.30	37.1	61.98	62.50	-34.1	13,211	-0.26%
2023/07/13	3.1	61.87	0	0.00	61.70	3.1	13,027	0.02%
2023/07/12	13.5	61.87	12	61.90	62.00	1.5	12,912	0.01%
2023/07/11	9	61.39	11.5	61.39	61.40	-2.5	12,824	-0.02%
2023/07/10	0	0.00	2.2	60.61	60.20	-2.2	12,675	-0.02%
2023/07/07	3.1	59.84	5.2	60.04	60.00	-2.1	12,651	-0.02%
2023/07/06	2.3	60.39	0	0.00	60.30	2.3	12,548	0.02%
2023/07/05	10	61.00	0	0.00	61.00	10	12,260	0.08%
2023/07/04	0	0.00	7.2	61.10	60.90	-7.2	12,220	-0.06%
2023/07/03	0.9	61.30	3	61.30	61.30	-2.1	12,203	-0.02%
2023/06/30	1.1	61.02	1	61.20	60.80	0.1	12,278	0.00%
2023/06/29	0	0.00	1	61.80	61.30	-1	12,180	-0.01%
2023/06/28	3	61.20	1	61.40	61.40	2	12,081	0.02%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	3	60.93	0	0.00	60.80	3	11,997	0.03%
2023/06/21	1.4	61.30	1	61.50	61.40	0.4	11,924	0.00%
2023/06/20	0.1	61.30	15	61.19	61.10	-14.9	11,955	-0.12%
2023/06/19	10	60.80	0	0.00	61.30	10	12,081	0.08%
2023/06/16	2	61.45	1	61.50	61.10	1	12,007	0.01%
2023/06/14	2	61.65	4	61.90	61.80	-2	12,219	-0.02%
2023/06/13	5	61.50	1	61.20	61.10	4	12,343	0.03%
2023/06/12	0	0.00	3.4	61.34	61.20	-3.4	12,213	-0.03%
2023/06/09	1	61.20	8	61.20	61.20	-7	12,360	-0.06%
2023/06/08	6	60.83	0	61.20	60.80	6	12,494	0.05%
2023/06/07	6	61.90	0.1	62.10	61.80	6	12,352	0.05%
2023/06/06	5.1	61.70	1	61.90	61.90	4.1	12,304	0.03%
2023/06/05	2	61.75	72	62.01	61.70	-70	12,299	-0.57%
2023/06/02	1	60.60	1	60.50	60.60	0	12,012	0.00%
2023/06/01	2	60.20	0.1	60.40	60.40	1.9	12,041	0.02%
2023/05/31	0	0.00	1.1	61.01	60.80	-1.1	11,927	-0.01%
2023/05/30	2.3	60.97	0	61.30	60.80	2.2	11,582	0.02%
2023/05/29	1	61.00	2	61.30	61.10	-1	11,633	-0.01%
2023/05/26	2.5	60.72	2	60.60	60.50	0.5	11,608	0.00%
2023/05/25	20.8	60.51	2	60.60	60.40	18.8	11,589	0.16%
2023/05/24	3.2	60.90	0	0.00	61.40	3.2	11,565	0.03%
2023/05/23	10	62.00	113.1	61.90	61.40	-103.1	11,496	-0.90%	大賣/鉅額交易
2023/05/22	4	61.70	11	61.75	61.70	-7	11,417	-0.06%
2023/05/19	72.3	61.85	4.5	61.73	61.60	67.8	11,470	0.59%
2023/05/18	1	60.60	9.1	60.87	61.10	-8.1	11,160	-0.07%
2023/05/17	6	59.82	14.1	59.87	60.20	-8.1	10,900	-0.07%
2023/05/16	0.1	59.60	0.1	59.49	59.80	0	10,761	0.00%
2023/05/15	1	59.20	1	59.30	59.40	0	10,721	0.00%
2023/05/12	1	59.30	0	0.00	59.00	1	10,668	0.01%
2023/05/11	2	59.55	4	59.40	59.50	-2	10,614	-0.02%
2023/05/10	1	59.10	0.1	59.60	59.20	0.9	10,585	0.01%
2023/05/09	0.1	59.40	1.2	59.42	59.50	-1.1	10,632	-0.01%
2023/05/08	3	59.20	2.1	59.40	59.40	1	10,733	0.01%
2023/05/04	0	0.00	8.4	58.91	59.10	-8.4	10,960	-0.08%
2023/05/03	0.1	58.70	0.1	58.80	58.60	0	11,141	0.00%
2023/05/02	7.1	58.97	0.7	58.60	58.80	6.4	11,425	0.06%
2023/04/28	1	58.90	4	58.90	59.00	-3	11,833	-0.03%
2023/04/27	1.4	57.70	0	0.00	57.70	1.4	11,860	0.01%
2023/04/26	0.1	57.42	4	57.38	57.80	-3.9	11,935	-0.03%
2023/04/25	0.2	57.80	0	0.00	57.50	0.2	11,854	0.00%
2023/04/24	0.1	58.00	0	0.00	58.10	0.1	11,882	0.00%
2023/04/21	0.1	57.90	9.2	58.19	57.90	-9.2	12,012	-0.08%
2023/04/20	0	57.90	0	0.00	57.90	0	12,097	0.00%
2023/04/19	6	58.22	8	58.61	58.20	-2	12,308	-0.02%
2023/04/18	2	58.50	7.6	58.46	58.60	-5.6	12,313	-0.05%
2023/04/17	6.1	58.32	1.1	58.32	58.50	5	12,462	0.04%
2023/04/14	1	57.60	21.1	58.36	58.60	-20.1	12,465	-0.16%
2023/04/13	5	57.30	0.7	57.60	57.40	4.4	12,353	0.04%
2023/04/12	3	57.03	0	0.00	57.30	3	12,300	0.02%
2023/04/11	0.3	56.93	0	0.00	57.10	0.3	12,297	0.00%
2023/04/10	0	57.10	8.1	57.01	57.10	-8	12,282	-0.07%
2023/04/07	1	56.90	1.5	56.83	56.90	-0.5	12,277	0.00%
2023/04/06	10.1	56.80	20	56.70	56.80	-9.9	12,256	-0.08%
2023/03/30	1	56.60	0.1	56.80	56.80	1	12,212	0.01%
2023/03/29	25	56.60	1	56.80	56.90	24	12,306	0.20%
2023/03/28	0	56.50	0	0.00	56.50	0	12,543	0.00%
2023/03/24	1.1	56.40	0	0.00	56.30	1.1	13,079	0.01%
2023/03/23	6.3	56.01	2	56.20	56.50	4.3	13,077	0.03%
2023/03/22	8	55.88	2	55.70	56.20	6	13,097	0.05%
2023/03/21	0.6	55.50	0.1	55.40	55.30	0.5	13,028	0.00%
2023/03/20	18.4	55.08	1	55.30	55.00	17.4	13,252	0.13%
2023/03/17	3.5	55.73	8	55.69	55.50	-4.5	13,148	-0.03%
2023/03/16	21.9	55.33	2	55.50	55.10	19.9	13,023	0.15%
2023/03/15	35.9	56.77	0	0.00	56.50	35.9	12,799	0.28%
2023/03/14	22.4	56.76	4.4	56.73	56.70	18	12,817	0.14%
2023/03/13	7.9	57.63	3.8	57.56	57.70	4.1	12,695	0.03%
2023/03/10	22.1	58.57	62.7	58.80	58.30	-40.6	12,600	-0.32%
2023/03/09	1.1	59.60	0	0.00	59.40	1.1	12,587	0.01%
2023/03/08	1	59.70	0	0.00	60.00	1	13,017	0.01%
2023/03/07	12	59.66	221	59.80	59.80	-209	13,258	-1.58%	大賣/鉅額交易
2023/03/06	1	59.70	16.1	59.99	60.00	-15.1	13,412	-0.11%
2023/03/03	1	59.50	0	0.00	59.50	1	13,565	0.01%
2023/03/02	2	58.85	0	0.00	59.40	2	13,702	0.01%
2023/03/01	15.2	59.05	3	59.10	59.00	12.2	13,838	0.09%
2023/02/24	1.1	59.62	1.1	59.71	60.00	0	13,752	0.00%
2023/02/23	1	59.80	3	59.90	59.80	-2	13,705	-0.01%
2023/02/22	13	59.59	5	59.60	59.90	8	13,657	0.06%
2023/02/21	1.6	60.30	0.4	60.30	60.20	1.1	13,571	0.01%
2023/02/20	3.1	60.03	0.1	60.80	60.70	3	13,746	0.02%
2023/02/17	0	0.00	3.7	60.15	60.30	-3.7	13,818	-0.03%
2023/02/16	5.1	59.52	0	0.00	59.40	5.1	13,941	0.04%
2023/02/15	1.8	59.44	1.5	60.07	59.50	0.3	14,446	0.00%
2023/02/14	0	0.00	8	60.01	60.10	-8	14,414	-0.06%
2023/02/13	1.1	59.56	0.1	59.50	59.50	1	14,449	0.01%
2023/02/10	4.5	58.83	0	0.00	58.90	4.5	14,442	0.03%
2023/02/09	0.1	59.22	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	0.2	59.40	0	0.00	59.20	0.2	14,506	0.00%
2023/02/07	0	0.00	1	59.60	59.40	-1	14,443	-0.01%
2023/02/06	3	59.17	5.6	59.15	59.40	-2.6	14,380	-0.02%
2023/02/03	3	59.87	0	0.00	59.80	3	14,258	0.02%
2023/02/02	0	0.00	0.1	60.40	60.50	-0.1	14,283	0.00%
2023/02/01	2	59.80	0	0.00	60.00	2	14,100	0.01%
2023/01/31	0	0.00	1	60.30	60.20	-1	14,018	-0.01%
2023/01/30	3	60.17	2.1	60.20	61.00	1	13,815	0.01%
2023/01/17	2.9	59.79	8.2	59.90	59.80	-5.4	13,454	-0.04%
2023/01/16	0.1	59.20	0.1	59.30	59.40	0	13,298	0.00%
2023/01/13	1	58.70	2	58.85	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	53.5	58.67	58.90	-53.5	13,367	-0.40%
2023/01/11	0.3	58.28	0	0.00	58.10	0.3	13,519	0.00%
2023/01/10	1	58.80	50	59.20	59.20	-49	13,552	-0.36%
2023/01/09	10	59.40	1.1	59.49	59.60	9	13,546	0.07%
2023/01/06	0.7	58.20	7	58.49	58.50	-6.3	13,433	-0.05%
2023/01/05	0	57.60	2	58.00	58.50	-2	13,640	-0.01%
2023/01/04	0	0.00	2	56.95	57.20	-2	13,576	-0.01%
2023/01/03	0.1	55.90	2.1	55.90	56.40	-2	13,773	-0.01%
2022/12/30	0	0.00	20	56.50	56.30	-20	13,759	-0.15%
2022/12/29	5.1	55.90	0	0.00	56.00	5.1	13,846	0.04%
2022/12/28	2	56.60	1	56.80	56.70	1	13,972	0.01%
2022/12/27	1	57.30	4	57.30	57.10	-3	14,063	-0.02%
2022/12/23	0	0.00	5	56.70	56.70	-5	14,784	-0.03%
2022/12/20	0.1	55.90	6	55.50	56.20	-5.9	15,379	-0.04%
2022/12/16	0.3	56.61	0.6	56.70	56.10	-0.3	15,360	0.00%
2022/12/15	3	56.90	0	0.00	57.30	3	15,307	0.02%
2022/12/12	7	55.60	4	56.45	57.50	3	15,523	0.02%
2022/12/08	4.2	57.40	2	57.10	57.00	2.2	15,543	0.01%
2022/12/07	1.1	58.13	0	0.00	58.20	1.1	15,569	0.01%
2022/12/06	2.2	58.46	0.9	58.60	58.40	1.3	15,598	0.01%
2022/12/05	0.2	59.61	2	59.30	59.20	-1.8	15,665	-0.01%
2022/12/02	1.3	60.33	1	60.20	60.10	0.3	15,697	0.00%
2022/12/01	9	60.89	12	60.47	60.40	-3	15,818	-0.02%
2022/11/30	3.2	60.58	7.2	60.59	60.80	-4	15,651	-0.03%
2022/11/29	2	58.40	27.3	58.48	59.60	-25.3	15,187	-0.17%
2022/11/28	0.1	57.10	2	58.00	57.90	-1.9	14,933	-0.01%
2022/11/25	0.1	57.70	67.9	57.73	57.90	-67.8	14,874	-0.46%
2022/11/24	11	57.34	1	57.50	57.70	10	14,815	0.07%
2022/11/23	0	0.00	17	57.10	57.10	-17	14,784	-0.11%
2022/11/22	0	0.00	5.1	55.58	55.90	-5.1	14,719	-0.03%
2022/11/21	0.3	55.30	0	0.00	55.50	0.3	14,781	0.00%
2022/11/18	1.1	55.22	10	55.20	55.30	-8.9	14,865	-0.06%
2022/11/17	1.1	54.85	0	55.00	55.50	1.1	14,939	0.01%
2022/11/16	3.2	55.69	0.5	56.14	55.50	2.7	15,000	0.02%
2022/11/15	5	55.84	20.8	55.90	56.40	-15.7	14,972	-0.10%
2022/11/14	5.4	55.79	6.6	55.89	56.30	-1.1	14,896	-0.01%
2022/11/11	2.2	55.34	22.7	55.30	55.50	-20.5	14,748	-0.14%
2022/11/10	2.7	53.00	15	53.20	52.80	-12.4	14,303	-0.09%
2022/11/09	1	53.80	11	53.57	53.70	-10	14,324	-0.07%
2022/11/08	2	53.00	2	53.10	53.20	0	14,272	0.00%
2022/11/07	0.2	52.80	0.1	52.00	52.80	0.1	14,314	0.00%
2022/11/04	6	51.22	0.7	51.60	51.50	5.3	14,616	0.04%
2022/11/03	1.1	51.02	1	51.40	51.70	0.1	14,659	0.00%
2022/11/02	8.1	51.74	0	0.00	51.90	8.1	14,696	0.05%
2022/11/01	7	51.70	3.3	51.79	52.00	3.7	14,820	0.03%
2022/10/31	11	51.41	1.2	51.66	51.00	9.8	15,003	0.07%
2022/10/28	0	51.45	0.1	51.50	51.50	0	15,117	0.00%
2022/10/27	0	51.20	0	0.00	51.10	0	15,265	0.00%
2022/10/26	1	50.30	13	50.50	50.40	-12	15,365	-0.08%
2022/10/25	0.4	49.59	0.1	49.50	49.95	0.2	15,349	0.00%
2022/10/24	0.1	50.11	1.7	50.00	49.80	-1.6	15,418	-0.01%
2022/10/21	1.1	49.62	1	49.75	49.65	0.1	15,610	0.00%
2022/10/20	9.2	49.42	1	49.70	49.95	8.2	16,274	0.05%
2022/10/19	11	50.77	1	50.30	50.40	10	16,593	0.06%
2022/10/18	1.1	49.43	2	50.20	50.50	-0.9	16,666	-0.01%
2022/10/17	0.2	48.28	1.3	48.75	48.70	-1.1	16,711	-0.01%
2022/10/14	104.1	48.77	1	48.70	48.45	103.1	16,847	0.61%	大買/鉅額交易
2022/10/13	7	48.25	143.1	48.91	48.15	-136.1	17,060	-0.80%	大賣/鉅額交易
2022/10/12	2.1	49.94	4.1	49.18	49.60	-2	17,138	-0.01%
2022/10/11	113.2	49.73	30	49.75	49.50	83.2	17,391	0.48%	大買/
2022/10/07	20.2	50.55	2	50.40	50.70	18.2	17,483	0.10%
2022/10/06	70.1	50.46	1	50.50	50.70	69.1	17,702	0.39%
2022/10/05	110.1	50.59	47.1	50.31	50.60	63	17,977	0.35%	大買/
2022/10/04	140.3	49.30	6	49.32	49.45	134.3	18,198	0.74%	大買/鉅額交易
2022/10/03	43.4	49.34	34	49.09	48.90	9.4	18,097	0.05%
2022/09/30	208.2	49.68	0	0.00	49.90	208.2	18,121	1.15%	大買/鉅額交易
2022/09/29	194.1	50.21	1	49.95	50.30	193.1	17,935	1.08%	大買/鉅額交易
2022/09/28	78.1	50.44	0	0.00	50.10	78.1	17,904	0.44%
2022/09/27	30.8	52.04	1	52.20	51.90	29.8	17,867	0.17%
2022/09/26	34.5	52.63	80	53.04	52.90	-45.5	17,813	-0.26%
2022/09/23	2.5	53.97	27	54.46	53.80	-24.5	17,932	-0.14%
2022/09/22	37.2	53.16	1.1	53.77	54.40	36.1	18,087	0.20%
2022/09/21	4.4	56.77	4	56.70	56.50	0.4	17,955	0.00%
2022/09/20	5.3	56.96	10	57.00	56.90	-4.7	17,821	-0.03%
2022/09/19	0.1	56.80	25	56.80	56.80	-24.9	17,853	-0.14%
2022/09/16	4.2	56.43	64	56.60	56.50	-59.8	17,869	-0.33%
2022/09/15	64.5	56.72	0	0.00	56.80	64.5	17,757	0.36%
2022/09/14	11.9	56.74	0.4	57.10	56.70	11.5	17,795	0.06%
2022/09/13	14	57.51	54	57.78	57.70	-40	17,951	-0.22%
2022/09/12	51.1	57.01	0	0.00	57.30	51.1	18,122	0.28%
2022/09/08	2.1	56.27	0	0.00	56.50	2.1	18,203	0.01%
2022/09/07	26.8	56.07	0.1	56.50	56.10	26.8	18,272	0.15%
2022/09/06	5	56.70	0	0.00	56.90	5	18,236	0.03%
2022/09/05	13.3	56.60	72	56.59	56.60	-58.7	18,410	-0.32%
2022/09/02	4.1	56.80	0	0.00	56.60	4.1	18,653	0.02%
2022/09/01	18.6	56.74	0	0.00	57.10	18.6	18,831	0.10%
2022/08/31	13.3	57.35	0	0.00	57.40	13.3	18,843	0.07%
2022/08/30	10.2	57.44	0	0.00	57.30	10.2	18,747	0.05%
2022/08/29	144.4	57.56	0	0.00	57.60	144.4	18,924	0.76%	大買/鉅額交易
2022/08/26	5.5	58.65	0	58.80	58.50	5.5	18,938	0.03%
2022/08/25	2.2	58.47	0	0.00	58.30	2.2	18,981	0.01%
2022/08/24	15.3	58.36	0	0.00	58.30	15.3	19,096	0.08%
2022/08/23	31.5	58.31	0	0.00	58.20	31.5	20,315	0.16%
2022/08/22	75.4	58.84	0	0.00	58.80	75.4	20,608	0.37%
2022/08/19	5.1	59.64	22	59.70	60.00	-17	20,843	-0.08%
2022/08/18	14.3	59.90	1.3	59.92	60.00	13.1	21,181	0.06%
2022/08/17	12.1	60.18	38	60.24	60.50	-26	21,624	-0.12%
2022/08/16	8	60.00	0.4	60.14	60.00	7.7	21,915	0.03%
2022/08/15	22.2	59.93	25	60.09	60.10	-2.8	22,460	-0.01%
2022/08/12	159.1	59.88	0.1	60.00	60.00	159	22,599	0.70%	大買/鉅額交易
2022/08/11	5.1	60.02	37.2	59.67	59.90	-32.1	22,914	-0.14%
2022/08/10	0.3	58.29	3	58.20	58.20	-2.7	23,040	-0.01%
2022/08/09	5.2	58.08	6	58.22	57.90	-0.8	23,536	0.00%
2022/08/08	3.3	57.57	58	57.90	58.10	-54.7	24,189	-0.23%
2022/08/05	3	56.47	0	0.00	57.00	3	24,727	0.01%
2022/08/04	26.2	55.95	0	56.20	56.00	26.2	25,216	0.10%
2022/08/03	56.1	55.92	0	0.00	56.60	56.1	25,415	0.22%
2022/08/02	24.2	55.66	61.6	55.86	56.60	-37.4	25,976	-0.14%
2022/08/01	6.3	56.43	0	0.00	56.60	6.3	26,481	0.02%
2022/07/29	25	56.17	31	56.02	56.10	-6	27,374	-0.02%
2022/07/28	23.1	56.10	53.1	56.01	56.30	-30	27,378	-0.11%
2022/07/27	75.4	54.90	110	55.21	55.30	-34.6	27,223	-0.13%	大賣/
2022/07/26	17.5	59.47	32	59.20	59.20	-14.5	26,627	-0.05%
2022/07/25	2	58.85	1	59.00	59.20	1	26,269	0.00%
2022/07/22	29	58.25	0	0.00	58.40	29	26,169	0.11%
2022/07/21	15.1	58.01	16	57.84	58.40	-0.9	26,216	0.00%
2022/07/20	15.5	58.42	1	58.50	58.10	14.5	26,099	0.06%
2022/07/19	1.1	58.90	1	58.70	58.60	0.1	26,050	0.00%
2022/07/15	22.3	57.64	285	57.58	57.30	-262.7	25,728	-1.02%	大賣/鉅額交易
2022/07/14	1.4	58.87	140	58.55	58.30	-138.6	25,586	-0.54%	大賣/鉅額交易
2022/07/13	5.5	58.43	26.3	58.46	58.70	-20.8	25,488	-0.08%
2022/07/12	15	56.38	0	0.00	55.80	15	25,377	0.06%
2022/07/11	6.2	58.29	5	58.80	58.20	1.2	25,036	0.00%
2022/07/08	21.1	58.91	20.1	59.10	58.90	1	25,076	0.00%
2022/07/07	3.3	58.90	41	58.23	59.20	-37.7	24,927	-0.15%
2022/07/06	2.3	58.70	88	58.75	58.20	-85.7	24,827	-0.35%
2022/07/05	3	60.10	91.2	59.68	60.30	-88.1	24,783	-0.36%
2022/07/04	11.3	57.91	32	58.38	57.90	-20.8	24,607	-0.08%
2022/07/01	13	59.16	153.1	58.81	58.30	-140.1	24,789	-0.57%	大賣/鉅額交易
2022/06/30	1.5	60.23	126	60.24	59.80	-124.5	24,569	-0.51%	大賣/鉅額交易
2022/06/29	15.2	60.81	10	60.90	60.80	5.2	24,593	0.02%
2022/06/28	6.2	61.32	0	0.00	61.60	6.2	24,565	0.03%
2022/06/27	0.1	62.48	4	62.50	61.90	-3.9	24,701	-0.02%
2022/06/24	1.1	61.37	60	61.88	61.90	-58.9	24,659	-0.24%
2022/06/23	0	61.20	44	60.77	61.10	-44	24,684	-0.18%
2022/06/22	0.1	62.30	44	62.96	61.70	-43.9	24,595	-0.18%
2022/06/21	5	61.56	134	62.96	63.20	-129	24,682	-0.52%	大賣/鉅額交易
2022/06/20	5.4	60.48	269	60.95	60.20	-263.6	24,679	-1.07%	大賣/鉅額交易
2022/06/17	3.1	61.01	30.2	60.84	60.80	-27.1	24,543	-0.11%
2022/06/16	15.1	62.23	71	62.07	61.90	-55.9	24,428	-0.23%
2022/06/15	5	61.96	0	0.00	61.80	5	24,586	0.02%
2022/06/14	1	61.50	3	61.93	62.00	-2	24,679	-0.01%
2022/06/13	3.6	61.61	22	61.54	61.80	-18.4	24,582	-0.07%
2022/06/10	2	62.70	0	0.00	62.90	2	24,422	0.01%
2022/06/09	2.2	63.47	20	63.55	63.40	-17.8	24,384	-0.07%
2022/06/08	2	63.85	6	63.88	63.80	-4	24,372	-0.02%
2022/06/07	8	63.80	0.1	64.10	63.40	8	24,563	0.03%
2022/06/06	6.2	64.00	4	64.05	64.00	2.2	24,544	0.01%
2022/06/02	4.1	63.53	5	63.70	63.70	-0.9	25,130	0.00%
2022/06/01	6.4	63.62	0	0.00	63.60	6.4	25,783	0.02%
2022/05/31	31.7	64.00	11.1	63.73	64.10	20.7	25,952	0.08%
2022/05/30	3	63.07	5.2	62.68	63.20	-2.2	24,693	-0.01%
2022/05/27	2.1	61.28	13.1	60.65	61.30	-11	24,505	-0.04%
2022/05/26	7	59.96	0	0.00	59.70	7	24,455	0.03%
2022/05/25	12.6	59.43	5	59.46	59.50	7.6	24,745	0.03%
2022/05/24	12.9	60.33	2.1	60.32	60.10	10.8	24,729	0.04%
2022/05/23	32.5	60.51	0	0.00	60.50	32.5	24,463	0.13%
2022/05/20	2.1	61.82	3	62.00	61.80	-0.9	24,138	0.00%
2022/05/19	15.2	61.76	2	62.00	61.60	13.2	23,987	0.05%
2022/05/18	5.1	62.78	15	63.81	63.70	-9.9	23,626	-0.04%
2022/05/17	4.3	61.62	2.2	61.73	61.60	2.1	23,407	0.01%
2022/05/16	57.4	62.08	25.6	61.99	62.40	31.8	23,070	0.14%
2022/05/13	57	63.19	5	63.40	63.50	52	22,557	0.23%
2022/05/12	160.1	63.74	48.1	64.57	63.30	112	22,023	0.51%	大買/鉅額交易
2022/05/11	7.6	66.17	7.5	66.15	66.20	0.1	21,432	0.00%
2022/05/10	385.8	67.07	12.5	66.60	67.10	373.3	21,167	1.76%	大買/鉅額交易
2022/05/09	30.7	68.54	36	68.75	67.80	-5.3	20,607	-0.03%
2022/05/06	25.9	70.94	11	71.00	71.30	14.9	20,087	0.07%
2022/05/05	2	74.70	2.2	74.83	74.50	-0.2	19,489	0.00%
2022/05/04	1	74.60	0	0.00	74.60	1	19,498	0.01%
2022/05/03	0.1	73.70	3	73.80	73.70	-2.9	19,964	-0.01%
2022/04/29	0.1	74.50	2	73.75	74.40	-1.9	20,183	-0.01%
2022/04/28	3.1	73.24	1	72.80	73.40	2.1	20,493	0.01%
2022/04/27	2.8	73.87	10.5	73.70	73.20	-7.7	20,536	-0.04%
2022/04/26	0	0.00	2	74.75	75.10	-2	20,477	-0.01%
2022/04/25	0.4	74.60	0	0.00	74.80	0.4	20,531	0.00%
2022/04/22	2	73.85	0	0.00	75.90	2	20,641	0.01%
2022/04/21	1	74.11	0	0.00	74.60	1	20,967	0.00%
2022/04/20	1	73.90	1	74.00	74.90	0	21,629	0.00%
2022/04/19	2.4	73.93	0	0.00	73.50	2.4	22,024	0.01%
2022/04/18	7.3	73.95	2	74.40	73.90	5.3	23,113	0.02%
2022/04/15	2.1	75.21	1	75.20	75.10	1.1	23,008	0.00%
2022/04/14	6.1	76.03	0	0.00	75.60	6.1	23,233	0.03%
2022/04/13	0.1	76.00	6	76.40	76.40	-5.9	23,341	-0.03%
2022/04/12	0.8	75.72	1.1	75.81	75.80	-0.3	23,389	0.00%
2022/04/11	2.2	76.27	7	76.13	76.50	-4.9	23,312	-0.02%
2022/04/08	1	75.90	0	0.00	76.30	1	23,313	0.00%
2022/04/07	0.8	76.55	0.5	77.40	76.00	0.3	23,325	0.00%
2022/04/06	1.1	76.51	5	77.20	77.50	-3.9	23,191	-0.02%
2022/04/01	2	76.70	17.1	77.02	77.10	-15.1	23,165	-0.07%
2022/03/31	1	76.70	9	76.61	76.50	-8	22,973	-0.03%
2022/03/30	0	0.00	12.5	76.00	76.10	-12.5	22,906	-0.05%
2022/03/29	0	0.00	3	75.27	75.20	-3	22,733	-0.01%
2022/03/28	8	74.78	1	74.60	75.10	7	22,732	0.03%
2022/03/25	0	75.25	0.6	75.30	75.00	-0.5	22,702	0.00%
2022/03/24	0.1	75.35	1	75.10	75.50	-0.9	22,799	0.00%
2022/03/23	1	75.70	21.1	75.97	75.90	-20	24,044	-0.08%
2022/03/22	0	74.40	0.1	74.40	74.30	0	23,782	0.00%
2022/03/21	4.1	74.08	0	0.00	74.30	4.1	23,744	0.02%
2022/03/18	1	75.46	2.7	74.67	74.30	-1.7	23,722	-0.01%
2022/03/17	0.2	74.50	1	74.10	74.80	-0.8	23,610	0.00%
2022/03/16	3.1	72.91	2	73.00	73.10	1.1	23,482	0.00%
2022/03/15	0.2	72.56	3.5	72.44	72.70	-3.3	23,502	-0.01%
2022/03/14	3.3	73.28	0	0.00	72.70	3.3	23,667	0.01%
2022/03/11	3.6	72.79	1	73.10	72.70	2.6	23,716	0.01%
2022/03/10	1.3	73.08	4	73.70	73.80	-2.8	23,731	-0.01%
2022/03/09	12.3	71.85	1.5	71.93	71.70	10.8	23,650	0.05%
2022/03/08	17.1	70.42	0	0.00	70.60	17.1	23,509	0.07%
2022/03/07	45.1	71.96	2	71.80	71.70	43.1	22,942	0.19%
2022/03/04	32.5	74.64	1	74.51	74.40	31.5	22,811	0.14%
2022/03/03	7.4	75.64	2	75.55	75.60	5.4	22,695	0.02%
2022/03/02	2	75.50	0	0.00	75.60	2	23,078	0.01%
2022/03/01	3.2	74.58	3.1	75.99	76.20	0.1	22,997	0.00%
2022/02/25	34	75.08	12	75.18	75.10	22	22,848	0.10%
2022/02/24	9.2	75.66	10	75.58	75.90	-0.8	22,426	0.00%
2022/02/23	3	76.60	0	0.00	76.50	3	22,153	0.01%
2022/02/22	2.6	76.46	1	76.10	76.50	1.6	22,435	0.01%
2022/02/18	3	77.80	2	77.95	77.80	1	23,102	0.00%
2022/02/17	2	77.90	1.4	78.47	78.20	0.6	23,247	0.00%
2022/02/16	2.2	77.28	4	77.45	77.80	-1.8	23,189	-0.01%
2022/02/15	1,003	77.00	0	0.00	76.60	1,003	23,115	4.34%	大買/鉅額交易
2022/02/14	2.1	76.22	1.1	76.24	76.10	1	23,054	0.00%
2022/02/11	3.5	77.00	1	77.10	77.30	2.5	23,073	0.01%
2022/02/10	1	77.00	0	0.00	77.40	1	23,110	0.00%
2022/02/09	6.6	76.83	2	77.10	77.10	4.6	23,163	0.02%
2022/02/08	5	77.00	0	0.00	76.80	5	23,129	0.02%
2022/02/07	1	76.20	0	0.00	77.10	1	23,051	0.00%
2022/01/26	19.1	75.67	0	0.00	75.60	19.1	22,821	0.08%
2022/01/25	21.2	75.31	2	75.30	75.50	19.2	23,018	0.08%
2022/01/24	8.3	75.62	3	75.83	76.50	5.3	22,773	0.02%
2022/01/21	6.1	76.79	6	76.85	76.70	0.1	23,084	0.00%
2022/01/20	2.1	77.97	1	78.60	78.30	1.1	22,715	0.00%
2022/01/19	3.1	79.03	16.7	78.90	78.80	-13.6	22,644	-0.06%
2022/01/18	0	79.30	4	79.58	79.40	-4	22,617	-0.02%
2022/01/17	13.1	79.22	5	78.70	78.90	8.1	22,492	0.04%
2022/01/14	19.3	80.43	6	80.17	80.40	13.3	22,259	0.06%
2022/01/13	2	80.40	17.9	81.21	81.60	-15.9	21,985	-0.07%
2022/01/12	15	79.59	8	79.33	80.00	7	21,365	0.03%
2022/01/11	7.9	78.06	273.1	79.43	79.90	-265.3	20,931	-1.27%	大賣/鉅額交易
2022/01/10	0	0.00	3	75.90	76.40	-3	19,839	-0.02%
2022/01/07	5	75.94	5	76.02	75.70	0	19,874	0.00%
2022/01/06	1	75.41	2	75.90	75.90	-1	19,670	0.00%
2022/01/05	7	75.37	16	75.44	75.70	-9	19,602	-0.05%
2022/01/04	0.1	75.50	0	0.00	75.30	0.1	19,658	0.00%
2022/01/03	10.4	75.86	1	75.70	75.30	9.4	19,625	0.05%
2021/12/30	2	76.50	2.2	76.31	76.30	-0.2	19,745	0.00%
2021/12/29	4	76.30	12	76.31	76.60	-8	19,899	-0.04%
2021/12/28	0	0.00	7	75.57	75.90	-7	19,971	-0.04%
2021/12/27	2	75.40	2	75.40	75.20	0	20,035	0.00%
2021/12/24	4	75.32	11	75.25	75.20	-7	20,450	-0.03%
2021/12/23	3	74.73	1	74.70	74.80	2	20,499	0.01%
2021/12/22	7	74.50	2.7	74.63	74.40	4.3	20,660	0.02%
2021/12/21	0	74.30	1.2	74.99	74.80	-1.1	20,663	-0.01%
2021/12/20	14	74.19	0	0.00	74.10	14	20,665	0.07%
2021/12/17	0	0.00	0	75.00	74.30	0	20,632	0.00%
2021/12/16	4	74.68	0	0.00	74.90	4	19,329	0.02%
2021/12/15	4.9	74.72	200	74.60	74.60	-195.1	19,813	-0.98%	大賣/鉅額交易
2021/12/14	8.1	74.94	16.1	74.90	74.90	-8	20,293	-0.04%
2021/12/13	7	76.13	2.2	75.59	75.70	4.8	20,323	0.02%
2021/12/10	9	76.06	7.1	75.96	75.90	2	20,383	0.01%
2021/12/09	5	75.70	6	75.98	76.00	-1	20,596	0.00%
2021/12/08	3	75.33	5	75.72	76.00	-2	21,110	-0.01%
2021/12/07	6	74.10	1.2	74.46	75.30	4.8	20,922	0.02%
2021/12/06	19.6	73.66	0	0.00	74.10	19.6	20,895	0.09%
2021/12/03	4	74.13	11.2	74.56	73.90	-7.2	21,114	-0.03%
2021/12/02	4.1	73.65	0	0.00	73.70	4.1	21,136	0.02%
2021/12/01	2	73.65	1	74.10	74.10	1	21,743	0.00%
2021/11/30	15.7	73.34	0	0.00	73.10	15.7	22,098	0.07%
2021/11/29	11.5	73.46	8	73.76	73.50	3.5	21,815	0.02%
2021/11/26	3	74.23	6.2	74.36	74.20	-3.2	21,766	-0.01%
2021/11/25	12	74.27	10	74.40	74.30	2	21,798	0.01%
2021/11/24	13	74.57	1	74.40	74.40	12	22,013	0.05%
2021/11/23	4.1	74.38	1.1	74.52	74.30	3	22,200	0.01%
2021/11/22	1.2	74.50	0.1	74.80	74.40	1.1	22,115	0.01%
2021/11/19	10.1	75.23	3.2	75.72	74.80	6.9	22,104	0.03%
2021/11/18	7	76.50	12	76.28	76.40	-5	22,093	-0.02%
2021/11/17	90	75.43	10	75.24	76.10	80	22,097	0.36%
2021/11/16	10	73.70	0	0.00	74.00	10	21,727	0.05%
2021/11/15	5	73.88	8	74.49	74.00	-3	21,793	-0.01%
2021/11/12	5	73.36	7.4	73.32	73.30	-2.4	21,758	-0.01%
2021/11/11	4	73.13	2	73.20	73.00	2	21,928	0.01%
2021/11/10	5	73.06	1	73.30	73.00	4	22,005	0.02%
2021/11/09	4.1	73.30	0	0.00	73.10	4.1	21,976	0.02%
2021/11/08	3	73.30	4.1	73.45	73.60	-1.1	22,005	0.00%
2021/11/05	4.3	72.29	3	72.33	72.50	1.3	22,472	0.01%
2021/11/04	11.1	72.61	13.9	72.61	72.50	-2.8	22,426	-0.01%
2021/11/03	8	72.78	2.4	72.68	72.70	5.6	22,518	0.02%
2021/11/02	11.6	72.64	28.2	72.73	72.60	-16.6	22,465	-0.07%
2021/11/01	14.3	73.10	3	73.23	73.10	11.3	22,134	0.05%
2021/10/29	11.1	73.53	26	73.52	73.60	-14.9	21,917	-0.07%
2021/10/28	3.1	74.51	0	0.00	74.50	3.1	21,354	0.01%
2021/10/27	6.2	74.51	0	0.00	75.00	6.2	21,533	0.03%
2021/10/26	4	75.15	0	75.20	75.50	4	21,825	0.02%
2021/10/25	0	0.00	2.5	74.62	74.80	-2.5	21,970	-0.01%
2021/10/22	2.1	74.06	0	0.00	74.10	2.1	22,412	0.01%
2021/10/21	1.4	74.92	8.2	74.96	74.80	-6.8	22,994	-0.03%
2021/10/20	1.2	74.37	0	0.00	74.30	1.2	23,928	0.00%
2021/10/19	6.7	75.13	0	0.00	74.80	6.7	24,513	0.03%
2021/10/18	0	75.50	0.6	75.30	75.10	-0.6	25,018	0.00%
2021/10/15	15	75.40	19.6	75.42	75.10	-4.6	25,417	-0.02%
2021/10/14	0.1	74.64	2	74.80	74.40	-1.9	25,773	-0.01%
2021/10/13	3.2	74.50	1	74.20	74.50	2.2	26,599	0.01%
2021/10/12	0.4	74.40	3	74.33	74.80	-2.6	27,409	-0.01%
2021/10/08	22	75.32	0	0.00	75.30	22	27,716	0.08%
2021/10/07	0	0.00	4	76.08	75.50	-4	28,192	-0.01%
2021/10/06	1	74.01	1	75.00	74.70	0	28,474	0.00%
2021/10/05	5.4	73.26	16.1	73.59	73.80	-10.7	29,237	-0.04%
2021/10/04	7.7	74.55	1	75.10	74.40	6.7	29,236	0.02%
2021/10/01	13.2	75.46	98	75.04	75.40	-84.9	29,267	-0.29%
2021/09/30	5.5	76.91	0	0.00	76.70	5.5	28,911	0.02%
2021/09/29	4	76.60	0.2	77.00	76.70	3.9	28,935	0.01%
2021/09/28	6.1	77.32	0	0.00	77.50	6.1	28,835	0.02%
2021/09/27	16	78.01	0	0.00	77.70	16	28,897	0.06%
2021/09/24	3	77.60	0	0.00	77.50	3	28,910	0.01%
2021/09/23	0	77.65	1	77.60	77.40	-1	29,021	0.00%
2021/09/22	14.6	76.65	1	76.30	77.10	13.6	29,044	0.05%
2021/09/17	13.3	79.49	0	0.00	78.80	13.3	28,590	0.05%
2021/09/16	3	81.07	6	81.40	80.70	-3	28,189	-0.01%
2021/09/15	198	81.04	1	81.50	81.40	197	28,051	0.70%	大買/鉅額交易
2021/09/14	69	81.16	9	81.14	80.80	60	27,943	0.21%
2021/09/13	55	78.57	25	81.12	81.40	30	27,843	0.11%
2021/09/10	2	77.60	1	77.60	77.60	1	27,755	0.00%
2021/09/09	1.6	76.89	1	76.40	77.40	0.6	28,035	0.00%
2021/09/08	4.2	76.96	12	76.80	77.40	-7.9	27,917	-0.03%
2021/09/07	10.5	77.74	22	78.02	78.10	-11.5	27,716	-0.04%
2021/09/06	44.7	78.02	2	77.20	77.20	42.7	27,656	0.15%
2021/09/03	30.9	84.41	270.1	83.93	84.80	-239.2	27,059	-0.88%	大賣/鉅額交易
2021/09/02	3.2	82.58	5.1	83.22	82.70	-2	26,702	-0.01%
2021/09/01	45	85.19	13	84.39	84.20	32	26,371	0.12%
2021/08/31	61	83.82	2.1	84.80	85.00	58.9	26,181	0.22%
2021/08/30	3.5	84.19	12	83.91	84.80	-8.5	25,889	-0.03%
2021/08/27	8	82.90	13.1	82.33	83.50	-5	25,694	-0.02%
2021/08/26	1.2	80.10	1	81.30	81.30	0.2	25,664	0.00%
2021/08/25	2	80.70	106	80.69	80.80	-104	25,798	-0.40%	大賣/鉅額交易
2021/08/24	0.3	80.10	10	79.47	80.40	-9.7	25,725	-0.04%
2021/08/23	3.1	78.73	6.2	78.86	79.00	-3.2	25,584	-0.01%
2021/08/20	2.2	76.05	16	76.44	76.50	-13.8	25,472	-0.05%
2021/08/19	72	77.04	4	77.58	77.00	68	26,040	0.26%
2021/08/18	2	77.75	4	77.33	78.00	-2	25,902	-0.01%
2021/08/17	2	76.80	4	77.83	78.20	-2	26,016	-0.01%
2021/08/16	7	76.97	9	76.59	76.50	-2	25,957	-0.01%
2021/08/13	4	78.30	5	78.10	78.10	-1	26,571	0.00%
2021/08/12	10	78.99	9	78.73	78.80	1	26,794	0.00%
2021/08/11	3	78.47	20	78.78	79.20	-17	27,129	-0.06%
2021/08/10	0	0.00	1	76.30	76.00	-1	27,455	0.00%
2021/08/09	0	75.40	4	76.13	76.10	-4	28,302	-0.01%
2021/08/06	3	75.80	2	76.00	76.00	1	28,733	0.00%
2021/08/05	1	76.20	1	76.20	76.30	0	29,698	0.00%
2021/08/04	0.1	76.30	0	0.00	76.30	0.1	31,868	0.00%
2021/08/03	1	76.10	1	76.20	76.40	0	33,264	0.00%
2021/08/02	0	75.30	2	75.50	76.50	-2	34,382	-0.01%
2021/07/30	25.1	75.16	4	74.80	75.00	21.1	34,549	0.06%
2021/07/29	13	75.59	9	75.52	75.80	4	34,671	0.01%
2021/07/28	7.1	75.11	5	74.84	75.60	2.1	35,189	0.01%
2021/07/27	18	76.28	8.4	76.57	76.40	9.6	35,754	0.03%
2021/07/26	282.4	79.26	9	80.52	78.50	273.4	36,651	0.75%	大買/鉅額交易
2021/07/23	25	84.30	391	84.09	85.00	-366	35,783	-1.02%	大賣/鉅額交易
2021/07/22	8.3	83.93	43.6	83.50	84.10	-35.3	35,413	-0.10%
2021/07/21	11	81.49	8.2	81.68	81.80	2.8	35,067	0.01%
2021/07/20	14.5	81.47	5	81.58	81.50	9.5	35,157	0.03%
2021/07/19	28.2	83.38	2.1	83.58	83.00	26.1	34,832	0.08%
2021/07/16	7.1	82.16	83.1	82.51	82.90	-76	34,503	-0.22%
2021/07/15	4	79.15	4	79.40	79.50	0	33,951	0.00%
2021/07/14	19	77.28	1	78.40	78.10	18	33,901	0.05%
2021/07/13	3.6	76.59	0	0.00	76.20	3.6	33,916	0.01%
2021/07/12	8	76.81	8	77.85	76.10	0	33,786	0.00%
2021/07/09	7	74.17	0	0.00	74.20	7	33,694	0.02%
2021/07/08	7	74.27	11	74.75	74.80	-4	33,692	-0.01%
2021/07/07	1	74.00	11.2	73.83	74.00	-10.2	33,896	-0.03%
2021/07/06	1.1	74.00	1	74.00	73.70	0	34,220	0.00%
2021/07/05	1	73.40	1.2	73.78	73.90	-0.2	34,315	0.00%
2021/07/02	0	0.00	3	73.13	72.90	-3	34,431	-0.01%
2021/07/01	1	73.40	25	73.86	73.40	-24	34,570	-0.07%
2021/06/30	2	73.85	20	73.70	73.90	-18	34,764	-0.05%
2021/06/29	1	72.60	28	72.45	72.60	-27	35,045	-0.08%
2021/06/28	1	72.80	1	73.11	73.20	0	35,424	0.00%
2021/06/25	1	73.20	6.1	73.04	72.90	-5.1	35,800	-0.01%
2021/06/24	1	71.80	0	0.00	71.90	1	35,812	0.00%
2021/06/23	0	0.00	9	71.12	71.80	-9	36,140	-0.02%
2021/06/22	10	70.70	6	70.50	70.70	4	36,335	0.01%
2021/06/21	30.1	70.03	1	69.90	70.00	29.1	36,352	0.08%
2021/06/18	5.3	71.54	19	71.68	71.30	-13.8	36,089	-0.04%
2021/06/17	3	72.10	7.1	72.21	72.30	-4.1	35,879	-0.01%
2021/06/16	0	72.60	22	72.84	72.60	-22	36,428	-0.06%
2021/06/15	6	73.05	4	73.15	73.00	2	36,476	0.01%
2021/06/11	1	73.90	0	0.00	73.80	1	36,693	0.00%
2021/06/10	2	73.55	11.1	73.92	73.80	-9.1	36,729	-0.02%
2021/06/09	12	73.23	0.1	73.00	72.90	11.9	37,125	0.03%
2021/06/08	0	0.00	0.1	73.40	73.70	-0.1	37,549	0.00%
2021/06/07	1	71.90	12.2	72.69	73.20	-11.2	38,854	-0.03%
2021/06/04	6	72.68	10	72.80	72.90	-4	39,203	-0.01%
2021/06/03	7	73.54	3	74.30	73.60	4	39,914	0.01%
2021/06/02	1	73.30	27	73.22	74.50	-26	40,087	-0.06%
2021/06/01	14	72.40	13	72.44	73.00	1	39,920	0.00%
2021/05/31	8	72.22	3.1	72.20	72.30	4.9	40,115	0.01%
2021/05/28	2	71.65	16.1	71.99	72.00	-14.1	40,194	-0.04%
2021/05/27	6	70.52	2	71.60	71.60	4	40,267	0.01%
2021/05/26	11	71.48	2	71.20	71.60	9	40,456	0.02%
2021/05/25	25	71.92	22	72.00	71.90	3	41,177	0.01%
2021/05/24	5.1	71.50	22	71.88	72.00	-16.9	41,309	-0.04%
2021/05/21	23	72.08	24.1	72.41	72.00	-1.1	41,400	0.00%
2021/05/20	2	70.10	0	0.00	70.20	2	40,820	0.00%
2021/05/19	25.1	70.68	9	71.25	70.60	16.1	40,702	0.04%
2021/05/18	16.1	70.99	35.2	70.38	71.40	-19.1	40,660	-0.05%
2021/05/17	10.1	66.30	3.1	66.68	65.60	7	40,601	0.02%
2021/05/14	5.1	69.75	33.1	69.51	69.60	-28	39,774	-0.07%
2021/05/13	27.3	69.49	7.9	69.21	68.60	19.5	39,246	0.05%
2021/05/12	52.4	69.65	33.6	71.40	70.00	18.8	38,421	0.05%
2021/05/11	27.4	77.34	12	76.33	74.80	15.4	36,694	0.04%
2021/05/10	14.1	73.22	34	75.51	76.60	-19.9	35,260	-0.06%
2021/05/07	3	70.60	11	70.70	70.80	-8	34,384	-0.02%
2021/05/06	8.2	70.29	4.1	69.37	69.60	4	34,193	0.01%
2021/05/05	46	68.18	7	69.70	69.50	39	33,736	0.12%
2021/05/04	15	67.63	30	66.95	67.40	-15	33,156	-0.05%
2021/05/03	289.2	69.99	33.9	69.99	68.80	255.3	32,463	0.79%	大買/鉅額交易
2021/04/29	8.3	64.29	1	64.70	64.20	7.3	31,048	0.02%
2021/04/28	12	65.29	6	65.43	65.10	6	30,854	0.02%
2021/04/27	6	64.20	4	64.43	64.90	2	30,724	0.01%
2021/04/26	6	63.70	55.4	64.06	64.10	-49.4	30,536	-0.16%
2021/04/23	0	0.00	4	61.48	61.30	-4	30,234	-0.01%
2021/04/22	9.1	61.66	44	61.79	61.10	-34.9	30,326	-0.12%
2021/04/21	6	61.20	1	61.40	61.40	5	30,017	0.02%
2021/04/20	23.3	61.30	9	61.89	61.80	14.3	30,043	0.05%
2021/04/19	73	60.78	291.1	60.80	61.80	-218.1	30,178	-0.72%	大賣/鉅額交易
2021/04/16	32	59.78	115	60.00	60.00	-83	30,110	-0.28%	大賣/
2021/04/15	62	58.89	45.5	58.66	60.00	16.5	30,284	0.05%
2021/04/14	22	57.19	0	0.00	57.10	22	29,598	0.07%
2021/04/13	45.2	58.21	41	57.90	57.80	4.2	29,559	0.01%
2021/04/12	4.3	57.84	2	58.05	58.00	2.3	29,197	0.01%
2021/04/09	4	56.55	7.1	56.60	56.40	-3.1	28,971	-0.01%
2021/04/08	45	56.95	10	57.00	56.90	35	28,985	0.12%
2021/04/07	22	57.55	30	57.30	57.50	-8	29,180	-0.03%
2021/04/06	1	57.60	2	57.70	57.30	-1	28,913	0.00%
2021/04/01	0	0.00	2	57.80	57.80	-2	28,624	-0.01%
2021/03/31	6	57.30	51	57.11	56.80	-45	28,086	-0.16%
2021/03/30	24.1	56.36	4	56.15	56.80	20.1	27,757	0.07%
2021/03/29	30.3	55.79	327	55.90	55.90	-296.7	27,361	-1.08%	大賣/鉅額交易
2021/03/26	4	55.38	1	55.80	55.50	3	27,328	0.01%
2021/03/25	16	54.98	4	55.18	55.30	12	27,357	0.04%
2021/03/24	29.1	54.40	51.5	54.99	54.40	-22.4	27,212	-0.08%
2021/03/23	59	54.33	2	54.85	54.50	57	27,030	0.21%
2021/03/22	14	53.70	10	54.00	53.90	4	26,920	0.01%
2021/03/19	81	53.72	0	0.00	53.70	81	27,234	0.30%
2021/03/18	46	54.88	1	54.40	54.40	45	26,995	0.17%
2021/03/17	50	54.51	1	55.30	54.50	49	27,457	0.18%
2021/03/16	39	55.38	4	55.30	55.40	35	27,420	0.13%
2021/03/15	94	55.53	7	55.87	55.50	87	27,388	0.32%
2021/03/12	24	54.90	8	54.96	54.90	16	27,099	0.06%
2021/03/11	68	55.55	542	55.37	55.40	-474	26,922	-1.76%	大賣/鉅額交易
2021/03/10	5	53.58	5	53.90	54.00	0	25,773	0.00%
2021/03/09	78	52.94	8	53.63	53.70	70	25,454	0.28%
2021/03/08	0	0.00	5	52.08	52.10	-5	24,877	-0.02%
2021/03/05	2	50.60	1.5	50.39	50.80	0.5	24,534	0.00%
2021/03/04	74	50.62	0	0.00	50.60	74	25,238	0.29%
2021/03/03	0	0.00	8.2	50.90	51.00	-8.2	25,089	-0.03%
2021/03/02	66	50.19	5	50.90	50.10	61	24,982	0.24%
2021/02/26	135	50.15	3	50.73	49.90	132	24,694	0.53%	大買/鉅額交易
2021/02/25	129	51.42	300.2	51.19	51.70	-171.2	23,847	-0.72%	大買/大賣/鉅額交易
2021/02/24	27	50.03	5	49.96	50.00	22	23,128	0.10%
2021/02/23	7	49.51	4	49.68	49.75	3	22,937	0.01%
2021/02/22	146	49.20	11	49.55	48.95	135	22,702	0.59%	大買/鉅額交易
2021/02/19	90	49.07	0	0.00	49.10	90	22,644	0.40%
2021/02/18	54	49.22	294	49.40	49.20	-240	22,724	-1.06%	大賣/鉅額交易
2021/02/17	20.7	48.75	127	48.45	48.90	-106.3	22,516	-0.47%	大賣/鉅額交易
2021/02/04	142	47.35	1	47.40	47.10	141	22,053	0.64%	大買/鉅額交易
2021/02/03	121	47.55	44	47.13	47.60	77	22,835	0.34%	大買/
2021/02/02	0	0.00	319	47.25	47.25	-319	22,979	-1.39%	大賣/鉅額交易
2021/02/01	3	45.65	0	0.00	45.95	3	22,665	0.01%
2021/01/29	53	45.95	0.1	45.70	45.55	52.9	22,644	0.23%
2021/01/28	2.1	46.15	0	0.00	46.20	2.1	22,410	0.01%
2021/01/27	0	0.00	1	46.85	46.80	-1	22,191	0.00%
2021/01/26	51	46.60	0	0.00	46.50	51	22,119	0.23%
2021/01/25	2	47.28	82	47.46	47.40	-80	21,928	-0.36%
2021/01/22	0.2	46.25	10	46.30	46.25	-9.8	21,726	-0.05%
2021/01/21	40	46.39	0	0.00	46.20	40	21,634	0.18%
2021/01/20	143	46.38	3.1	46.63	46.20	139.9	21,583	0.65%	大買/鉅額交易
2021/01/19	0.8	47.25	63	47.25	47.25	-62.2	21,378	-0.29%
2021/01/18	34	46.77	0	0.00	46.95	34	21,305	0.16%
2021/01/15	3	48.03	5	47.93	47.60	-2	21,046	-0.01%
2021/01/14	63	48.37	6	48.42	48.45	57	20,910	0.27%
2021/01/13	11	48.08	442	48.30	48.30	-431	20,703	-2.08%	大賣/鉅額交易
2021/01/12	41	47.88	4	47.90	47.75	37	20,349	0.18%
2021/01/11	69	47.22	9	47.43	47.40	60	19,832	0.30%
2021/01/08	5	47.10	11	46.95	47.45	-6	19,420	-0.03%
2021/01/07	0	0.00	31	46.25	46.20	-31	18,928	-0.16%
2021/01/06	64	45.76	36	45.67	45.60	28	18,827	0.15%
2021/01/05	4	46.20	0	0.00	46.35	4	18,643	0.02%
2021/01/04	4	46.18	1	46.45	46.25	3	18,599	0.02%
2020/12/31	21	46.42	0	0.00	46.75	21	18,506	0.11%
2020/12/30	8	46.49	5	46.22	46.90	3	18,315	0.02%
2020/12/29	45	45.51	2.5	45.54	45.50	42.5	17,978	0.24%
2020/12/28	0	0.00	11	45.46	45.55	-11	18,096	-0.06%
2020/12/25	23	45.45	0	0.00	45.50	23	18,122	0.13%
2020/12/24	0	0.00	1	45.45	45.55	-1	18,141	-0.01%
2020/12/23	2.1	44.51	0	0.00	44.80	2.1	17,948	0.01%
2020/12/22	50.1	45.01	0	0.00	44.90	50.1	17,960	0.28%
2020/12/21	19	45.49	2	45.45	45.50	17	18,211	0.09%
2020/12/18	10	46.60	11	46.11	46.00	-1	18,064	-0.01%
2020/12/17	1	46.45	2	46.10	46.20	-1	17,979	-0.01%
2020/12/16	5	46.25	11	46.45	46.35	-6	18,050	-0.03%
2020/12/15	72	45.70	10	45.64	45.85	62	18,040	0.34%
2020/12/14	222	47.31	14	47.22	47.30	208	17,640	1.18%	大買/鉅額交易
2020/12/11	61	47.11	167	47.13	47.20	-106	17,326	-0.61%	大賣/鉅額交易
2020/12/10	94.1	45.41	12	45.77	45.65	82.1	16,697	0.49%
2020/12/09	30	44.98	1	44.85	45.10	29	16,532	0.18%
2020/12/08	44	44.90	9	45.04	45.40	35	16,584	0.21%
2020/12/07	3	45.35	131	45.50	45.60	-128	16,494	-0.78%	大賣/鉅額交易
2020/12/04	2	44.55	7	45.00	45.15	-5	16,320	-0.03%
2020/12/03	1	44.65	0	0.00	44.45	1	16,105	0.01%
2020/12/01	8	44.56	0	0.00	44.80	8	15,675	0.05%
2020/11/30	117	44.92	6.4	45.54	44.30	110.6	15,570	0.71%	大買/鉅額交易
2020/11/27	21	45.47	150	45.80	45.65	-129	14,834	-0.87%	大賣/鉅額交易
2020/11/26	36	45.58	22	45.50	45.60	14	14,746	0.09%
2020/11/25	3	45.22	1	45.10	45.15	2	14,672	0.01%
2020/11/24	12	45.00	0	0.00	44.95	12	14,637	0.08%
2020/11/23	2	45.18	5	45.47	45.50	-3	14,581	-0.02%
2020/11/20	81	44.68	0	0.00	44.90	81	14,590	0.56%
2020/11/19	14	45.23	5	45.65	45.25	9	14,975	0.06%
2020/11/18	6	45.53	3	45.52	45.50	3	14,881	0.02%
2020/11/17	12	45.33	2.1	45.57	45.55	9.9	14,877	0.07%
2020/11/16	61	45.61	4	45.60	45.55	57	14,813	0.38%
2020/11/13	1	45.20	1	45.35	45.30	0	14,784	0.00%
2020/11/12	82	45.05	0	0.00	45.20	82	14,647	0.56%
2020/11/11	3	45.30	39	44.92	45.55	-36	14,376	-0.25%
2020/11/10	0	0.00	60.2	43.63	43.60	-60.2	13,554	-0.44%
2020/11/09	4	42.50	21	42.27	42.70	-17	13,328	-0.13%
2020/11/05	1	41.75	0	0.00	41.65	1	13,504	0.01%
2020/11/04	20	41.55	2	41.60	41.65	18	13,527	0.13%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/11/02	2	40.95	4	41.11	41.45	-2	13,664	-0.01%
2020/10/30	5	40.68	0	0.00	40.70	5	13,672	0.04%
2020/10/29	8	40.78	1	40.80	40.75	7	13,549	0.05%
2020/10/28	0.1	41.30	0	0.00	41.35	0.1	13,517	0.00%
2020/10/27	0.1	41.50	0	0.00	41.30	0.1	13,626	0.00%
2020/10/26	0	0.00	13	41.50	41.70	-13	13,648	-0.10%
2020/10/23	3	41.35	0	0.00	41.40	3	13,717	0.02%
2020/10/21	2	41.40	0	0.00	41.40	2	13,621	0.01%
2020/10/20	1	41.30	0	0.00	41.40	1	13,680	0.01%
2020/10/19	2	41.60	0	0.00	41.45	2	13,652	0.01%
2020/10/16	0	0.00	20	41.50	41.35	-20	13,717	-0.15%
2020/10/15	29	41.40	0	0.00	41.30	29	13,830	0.21%
2020/10/14	4	41.73	0	0.00	41.80	4	13,725	0.03%
2020/10/13	21	41.40	20	41.62	41.45	1	13,582	0.01%
2020/10/12	1	41.45	3	41.43	41.45	-2	13,601	-0.01%
2020/10/08	22	41.06	0	0.00	41.05	22	13,607	0.16%
2020/10/05	0	41.50	1	41.50	41.20	-1	13,460	-0.01%
2020/09/30	0	0.00	2	41.85	41.90	-2	13,544	-0.01%
2020/09/29	0	0.00	8	41.40	41.65	-8	13,566	-0.06%
2020/09/28	0	0.00	3	41.00	41.30	-3	13,654	-0.02%
2020/09/25	2	40.85	0	0.00	40.80	2	13,727	0.01%
2020/09/24	18.1	40.76	1	40.50	40.60	17.1	13,700	0.12%
2020/09/23	4	41.48	0	0.00	41.75	4	13,275	0.03%
2020/09/22	3	41.90	0	0.00	41.90	3	13,140	0.02%
2020/09/21	2.1	42.40	0	0.00	42.40	2.1	13,295	0.02%
2020/09/18	1	43.10	0	0.00	42.85	1	13,252	0.01%
2020/09/16	0	0.00	1	43.70	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	21	43.70	43.75	-21	13,018	-0.16%
2020/09/14	0	0.00	1	43.70	43.65	-1	13,087	-0.01%
2020/09/11	6	43.36	4	43.38	43.45	2	13,010	0.02%
2020/09/10	0	0.00	44.9	42.23	43.05	-44.9	12,965	-0.35%
2020/09/09	3	41.93	0	0.00	42.25	3	12,854	0.02%
2020/09/08	2	42.30	0.1	42.50	42.50	1.9	12,825	0.01%
2020/09/02	0	42.30	0	0.00	42.20	0	13,346	0.00%
2020/09/01	0	0.00	0	42.80	42.80	0	13,346	0.00%
2020/08/31	3	43.10	1	42.90	42.80	2	13,272	0.02%
2020/08/28	0	0.00	82	43.33	43.30	-82	13,213	-0.62%
2020/08/27	0	0.00	74	43.00	43.10	-74	13,266	-0.56%
2020/08/26	0	0.00	52	43.49	43.40	-52	13,235	-0.39%
2020/08/25	16	43.40	62	43.15	43.40	-46	13,156	-0.35%
2020/08/24	50	41.70	0	0.00	41.70	50	12,833	0.39%
2020/08/21	3	41.52	0	0.00	41.80	3	12,897	0.02%
2020/08/20	1.1	41.41	33	42.18	41.40	-32	12,766	-0.25%
2020/08/19	0	0.00	30	43.03	42.75	-30	12,709	-0.24%
2020/08/17	15	42.28	6	42.43	42.50	9	12,560	0.07%
2020/08/14	0.5	41.90	0	0.00	41.85	0.5	12,580	0.00%
2020/08/12	0.1	41.90	0	0.00	41.85	0.1	12,773	0.00%
2020/08/11	125	42.05	0	0.00	41.75	125	12,660	0.99%	大買/鉅額交易
2020/08/10	14.5	41.65	0	0.00	41.75	14.5	12,546	0.12%
2020/08/07	8	41.19	2	41.20	41.15	6	12,544	0.05%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/05	1.2	41.32	0	0.00	41.40	1.2	12,568	0.01%
2020/08/04	11	41.39	0	0.00	41.30	11	12,604	0.09%
2020/08/03	13	41.33	0	0.00	41.25	13	12,627	0.10%
2020/07/31	7	41.69	0	0.00	41.75	7	12,603	0.06%
2020/07/30	12	42.14	0	0.00	42.20	12	12,463	0.10%
2020/07/29	5	41.80	5	42.50	41.80	0	12,418	0.00%
2020/07/28	1	41.85	0	0.00	41.70	1	12,617	0.01%
2020/07/27	0.1	41.80	1	41.80	41.80	-1	12,746	-0.01%
2020/07/24	4	41.99	0	0.00	42.00	4	12,880	0.03%
2020/07/22	0	0.00	11	42.87	43.10	-11	12,889	-0.09%
2020/07/21	3	42.47	0	0.00	42.50	3	12,846	0.02%
2020/07/20	0	0.00	2	42.55	42.65	-2	12,732	-0.02%
2020/07/17	0	0.00	1	42.90	42.80	-1	12,866	-0.01%
2020/07/16	50	42.80	3	42.88	42.85	47	13,060	0.36%
2020/07/15	0	0.00	3	43.10	42.80	-3	13,046	-0.02%
2020/07/14	16	42.70	0	0.00	42.70	16	13,170	0.12%
2020/07/13	0.6	42.90	16	43.00	43.00	-15.4	13,365	-0.12%
2020/07/09	6	43.27	0	0.00	42.80	6	13,702	0.04%
2020/07/08	5.1	43.25	0	0.00	43.10	5.1	13,617	0.04%
2020/07/06	20.2	43.20	43	43.25	43.30	-22.8	13,742	-0.17%
2020/07/03	81	42.75	1	42.40	42.80	80	13,867	0.58%
2020/07/02	26	42.10	7	42.34	42.10	19	14,007	0.14%
2020/07/01	4.1	42.12	0.7	42.35	42.30	3.3	14,311	0.02%
2020/06/30	4	43.86	10	43.85	43.90	-6	14,307	-0.04%
2020/06/29	3.1	43.73	0	0.00	43.80	3.1	14,241	0.02%
2020/06/24	0	44.05	1	44.05	44.15	-1	14,247	-0.01%
2020/06/23	0	0.00	10	44.00	44.00	-10	14,476	-0.07%
2020/06/22	0	0.00	30	43.52	43.60	-30	14,552	-0.21%
2020/06/19	18	43.71	0	0.00	43.60	18	14,773	0.12%
2020/06/18	0	43.85	2	44.00	43.85	-2	14,934	-0.01%
2020/06/17	70	43.80	0	0.00	44.30	70	15,019	0.47%
2020/06/16	0	0.00	10	44.00	44.10	-10	15,493	-0.06%
2020/06/15	1	43.15	2	43.75	43.10	-1	16,095	-0.01%
2020/06/12	0	0.00	26	43.00	43.25	-26	16,407	-0.16%
2020/06/11	9	43.93	9	44.67	43.60	0	16,848	0.00%
2020/06/10	1	44.20	20	44.62	44.60	-19	17,044	-0.11%
2020/06/09	0	0.00	4	43.99	44.00	-4	17,833	-0.02%
2020/06/08	9	43.77	5	43.86	43.85	4	18,181	0.02%
2020/06/04	0	0.00	6	43.54	43.55	-6	18,566	-0.03%
2020/06/03	2	43.55	7	43.51	43.55	-5	18,973	-0.03%
2020/06/02	0	0.00	8	42.84	42.95	-8	18,957	-0.04%
2020/05/28	0	0.00	1	42.05	42.05	-1	18,742	-0.01%
2020/05/26	1.5	42.45	5	42.66	42.45	-3.5	18,940	-0.02%
2020/05/22	3	41.70	0	0.00	41.70	3	18,881	0.02%
2020/05/21	0	0.00	10	42.50	42.70	-10	18,910	-0.05%
2020/05/20	0	0.00	3	42.25	42.25	-3	18,801	-0.02%
2020/05/19	0	0.00	106	41.75	42.00	-106	18,690	-0.57%	大賣/鉅額交易
2020/05/18	0	41.25	0	0.00	41.20	0	18,448	0.00%
2020/05/15	0	0.00	7	41.09	41.15	-7	18,430	-0.04%
2020/05/14	2	40.68	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	41.15	0	0.00	40.95	1	18,156	0.01%
2020/05/11	0	0.00	5	41.50	41.20	-5	18,225	-0.03%
2020/05/06	0	0.00	8	40.70	40.55	-8	18,315	-0.04%
2020/05/05	8	40.71	0	0.00	40.65	8	18,380	0.04%
2020/05/04	15	40.80	0	0.00	40.75	15	18,411	0.08%
2020/04/30	2	42.30	6	41.98	42.30	-4	18,225	-0.02%
2020/04/29	1	41.05	1	41.15	41.05	0	18,188	0.00%
2020/04/28	0	0.00	3	40.25	40.30	-3	18,182	-0.02%
2020/04/27	10	40.15	2	40.08	40.10	8	18,723	0.04%
2020/04/24	27	39.31	2	39.30	39.20	25	18,683	0.13%
2020/04/23	8	40.05	1	39.60	39.60	7	18,723	0.04%
2020/04/22	5	38.35	0	0.00	39.45	5	18,721	0.03%
2020/04/21	10	39.25	1	39.85	39.00	9	18,670	0.05%
2020/04/20	1	40.20	0	0.00	40.10	1	18,566	0.01%
2020/04/17	3	41.07	0	0.00	40.60	3	18,610	0.02%
2020/04/16	40	40.30	1	40.25	40.20	39	18,482	0.21%
2020/04/15	14	40.80	0	0.00	41.05	14	18,295	0.08%
2020/04/14	0	0.00	11	40.24	40.65	-11	18,190	-0.06%
2020/04/13	37	39.50	48	39.52	39.50	-11	18,003	-0.06%
2020/04/10	1	39.20	1	39.20	39.20	0	17,881	0.00%
2020/04/09	8	38.22	0	0.00	38.20	8	17,767	0.05%
2020/04/08	0.4	38.15	1	37.85	37.95	-0.6	17,642	0.00%
2020/04/07	20	37.40	0	0.00	37.25	20	17,403	0.11%
2020/04/06	41	37.00	0.1	37.50	37.30	40.9	17,181	0.24%
2020/04/01	3	37.42	0	0.00	37.40	3	16,908	0.02%
2020/03/31	1	38.15	0	0.00	37.55	1	16,767	0.01%
2020/03/30	17	37.83	1	37.70	37.90	16	16,494	0.10%
2020/03/27	6	38.08	8	38.18	38.30	-2	16,359	-0.01%
2020/03/26	4	36.95	45	37.30	37.30	-41	16,114	-0.25%
2020/03/25	4	37.10	1	37.10	37.10	3	16,112	0.02%
2020/03/24	8	36.68	2	37.10	36.25	6	15,922	0.04%
2020/03/23	2	35.85	0	0.00	36.00	2	15,817	0.01%
2020/03/20	14	36.22	10.2	36.00	37.50	3.8	15,842	0.02%
2020/03/19	42	35.48	2	35.45	34.85	40	15,428	0.26%
2020/03/18	33	36.80	0	0.00	36.85	33	15,332	0.22%
2020/03/17	11	37.25	0	0.00	37.35	11	15,127	0.07%
2020/03/16	1	38.20	0	0.00	38.05	1	14,810	0.01%
2020/03/13	30	38.03	0.3	39.90	39.65	29.7	14,425	0.21%
2020/03/12	20.2	40.97	2.2	40.77	40.50	18	13,472	0.13%
2020/03/11	12	42.48	2	42.20	42.15	10	13,056	0.08%
2020/03/10	1.1	42.42	5	42.85	42.35	-3.9	13,022	-0.03%
2020/03/09	8	42.64	0	0.00	42.35	8	12,848	0.06%
2020/03/06	1.1	44.22	0	0.00	44.20	1.1	12,372	0.01%
2020/03/04	0	0.00	0.3	44.45	44.45	-0.3	12,451	0.00%
2020/03/03	5	44.11	0	0.00	44.15	5	12,548	0.04%
2020/03/02	9.1	43.91	1	44.20	43.95	8.1	12,678	0.06%
2020/02/27	3.2	44.48	0	0.00	44.45	3.2	13,147	0.02%
2020/02/26	0.1	44.85	43	44.67	44.70	-42.9	13,411	-0.32%
2020/02/25	40	44.95	2	44.90	44.95	38	13,301	0.29%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/14	0	0.00	1	45.95	46.15	-1	13,329	-0.01%
2020/02/12	0	0.00	2.2	46.53	46.35	-2.2	13,455	-0.02%
2020/02/10	0	0.00	5	45.05	45.15	-5	13,575	-0.04%
2020/02/07	1	45.30	40	45.65	45.40	-39	14,026	-0.28%
2020/02/05	1.1	45.07	0	0.00	45.40	1.1	13,961	0.01%
2020/02/03	2.2	44.09	0	0.00	44.15	2.2	13,979	0.02%
2020/01/31	4	45.10	0	0.00	45.05	4	13,806	0.03%
2020/01/30	4	44.86	7	44.93	45.00	-3	13,719	-0.02%
2020/01/20	0	0.00	20	47.10	47.10	-20	13,126	-0.15%
2020/01/17	1	47.00	1	47.15	47.15	0	13,064	0.00%
2020/01/14	0	0.00	1	47.00	47.00	-1	12,838	-0.01%
2020/01/13	0	0.00	1	46.75	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	27.4	45.95	46.00	-27.4	12,608	-0.22%
2020/01/08	0	0.00	17	46.08	45.80	-17	12,623	-0.13%
2020/01/06	0.1	46.35	0	0.00	46.40	0.1	12,563	0.00%
2020/01/03	0	0.00	3	46.63	46.75	-3	12,558	-0.02%
2019/12/31	2	46.60	0	0.00	46.40	2	12,504	0.02%
2019/12/30	2	46.70	0	0.00	46.70	2	12,500	0.02%
2019/12/27	2	46.65	1	46.75	46.75	1	12,512	0.01%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	0	0.00	1	46.60	46.65	-1	12,613	-0.01%
2019/12/20	0	0.00	23	46.58	46.75	-23	12,650	-0.18%
2019/12/18	0	0.00	10	46.67	46.75	-10	12,459	-0.08%
2019/12/17	11	46.25	1	46.45	46.50	10	12,454	0.08%
2019/12/16	16	46.57	16	47.05	46.60	0	12,268	0.00%
2019/12/13	2	47.05	40	46.75	47.15	-38	12,136	-0.31%
2019/12/12	0	0.00	32.3	46.05	46.05	-32.3	11,685	-0.28%
2019/12/11	0	0.00	4	45.96	45.95	-4	11,598	-0.03%
2019/12/10	0	0.00	1	45.50	45.55	-1	11,447	-0.01%
2019/12/05	0	0.00	8.2	45.15	45.50	-8.2	11,663	-0.07%
2019/12/04	0	0.00	1	44.80	44.80	-1	11,452	-0.01%
2019/12/03	0	0.00	7	44.76	44.90	-7	11,512	-0.06%
2019/11/29	30.1	44.82	0	0.00	44.80	30.1	11,431	0.26%
2019/11/28	21	45.57	1	45.55	45.40	20	11,208	0.18%
2019/11/27	10	45.90	20	45.65	45.85	-10	11,107	-0.09%
2019/11/26	8	46.23	27	46.34	46.00	-19	10,945	-0.17%
2019/11/25	18	45.71	163	45.85	46.10	-145	10,286	-1.41%	大賣/鉅額交易
2019/11/22	0	0.00	0.5	45.30	45.30	-0.5	10,034	0.00%
2019/11/21	10.1	45.00	1	45.05	45.05	9.1	10,041	0.09%
2019/11/19	10	45.35	0	0.00	45.55	10	9,880	0.10%
2019/11/14	21	45.13	0	0.00	45.10	21	9,986	0.21%
2019/11/13	10	45.25	0.5	45.35	45.30	9.5	10,209	0.09%
2019/11/12	13	45.57	2.4	45.50	45.55	10.6	10,259	0.10%
2019/11/11	25	45.20	0	0.00	45.20	25	10,222	0.24%
2019/11/07	22	45.55	1	46.15	45.50	21	10,148	0.21%
2019/11/06	29	45.58	11.5	46.12	45.85	17.5	9,873	0.18%
2019/11/05	21	44.96	0	0.00	44.95	21	9,380	0.22%
2019/11/04	0	0.00	20	44.60	44.95	-20	9,414	-0.21%
2019/11/01	5	44.55	1	44.50	44.55	4	9,445	0.04%
2019/10/31	15	44.67	0	0.00	44.55	15	9,553	0.16%
2019/10/30	10	45.20	1	45.40	45.45	9	9,452	0.10%
2019/10/29	0	0.00	3	45.32	45.45	-3	9,564	-0.03%
2019/10/25	12	45.43	2	45.50	45.50	10	9,528	0.10%
2019/10/24	0	0.00	2	45.25	45.55	-2	9,527	-0.02%
2019/10/23	10	45.30	5	45.20	45.20	5	9,479	0.05%
2019/10/22	10	45.50	9	45.25	45.50	1	9,502	0.01%
2019/10/21	9	45.35	8	45.35	45.40	1	9,511	0.01%
2019/10/18	0	0.00	4	45.35	45.25	-4	9,561	-0.04%
2019/10/17	2	45.20	7	45.26	45.30	-5	9,504	-0.05%
2019/10/16	0	0.00	5	45.13	45.25	-5	9,499	-0.05%
2019/10/15	0	0.00	1.2	44.85	44.95	-1.2	9,492	-0.01%
2019/10/14	2	44.75	5	44.80	44.80	-3	9,512	-0.03%
2019/10/09	0	0.00	14	44.42	43.90	-14	9,473	-0.15%
2019/10/08	10	44.30	0	0.00	44.30	10	9,457	0.11%
2019/10/04	1	44.00	0	0.00	44.00	1	9,453	0.01%
2019/10/03	2.1	44.20	0	0.00	44.10	2.1	9,476	0.02%
2019/10/01	0	0.00	9	44.86	45.00	-9	9,586	-0.09%
2019/09/27	4	44.70	1	44.70	44.55	3	9,708	0.03%
2019/09/26	0	0.00	1	44.60	44.60	-1	10,060	-0.01%
2019/09/25	2.1	44.43	5	44.40	44.40	-2.9	10,268	-0.03%
2019/09/24	0	44.90	0	0.00	45.00	0	10,405	0.00%
2019/09/23	14	44.81	2	44.78	44.85	12	10,504	0.11%
2019/09/20	15	45.07	14	45.00	45.15	1	10,806	0.01%
2019/09/19	0	0.00	2	45.20	45.20	-2	10,757	-0.02%
2019/09/18	15	45.58	47	45.48	45.60	-32	10,735	-0.30%
2019/09/17	0	0.00	13	45.20	45.55	-13	10,693	-0.12%
2019/09/16	5	45.15	6	45.28	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	6	45.00	45.00	-6	10,726	-0.06%
2019/09/11	5	44.80	1	44.80	44.95	4	10,826	0.04%
2019/09/10	1	44.90	1	45.00	44.90	0	10,813	0.00%
2019/09/09	2	44.30	1	44.45	44.55	1	10,670	0.01%
2019/09/06	2	44.00	3	44.00	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	2	43.65	43.95	-2	10,660	-0.02%
2019/09/04	0	0.00	2	43.50	43.45	-2	10,519	-0.02%
2019/09/03	0	0.00	2	43.35	43.25	-2	10,585	-0.02%
2019/08/30	0	0.00	10	43.35	43.65	-10	10,756	-0.09%
2019/08/28	0	0.00	4	43.50	43.70	-4	10,818	-0.04%
2019/08/27	1	43.50	0	0.00	43.50	1	10,851	0.01%
2019/08/26	0	0.00	1	43.10	43.00	-1	10,789	-0.01%
2019/08/20	2	43.15	0	0.00	42.90	2	11,111	0.02%
2019/08/19	1	43.35	24	43.47	43.35	-23	11,128	-0.21%
2019/08/16	2	42.55	14	43.15	43.15	-12	11,048	-0.11%
2019/08/15	7	41.91	0	0.00	41.90	7	10,942	0.06%
2019/08/14	16	42.17	1.1	42.47	42.05	14.9	11,055	0.13%
2019/08/13	24	42.37	0	0.00	42.30	24	11,116	0.22%
2019/08/12	13	41.85	0	0.00	41.90	13	11,259	0.12%
2019/08/08	1	41.80	1	41.85	41.90	0	11,569	0.00%
2019/08/07	11	41.72	1	41.90	41.65	10	11,618	0.09%
2019/08/06	16	41.41	0	0.00	41.70	16	11,901	0.13%
2019/08/05	5	41.99	0	0.00	42.00	5	11,942	0.04%
2019/08/02	5	42.37	7	42.40	42.35	-2	11,942	-0.02%
2019/08/01	3	42.85	10	42.93	42.90	-7	12,024	-0.06%
2019/07/30	3	43.55	0	0.00	43.50	3	11,991	0.03%
2019/07/29	0	0.00	1	43.60	43.55	-1	12,158	-0.01%
2019/07/26	5	43.52	0	0.00	43.50	5	12,256	0.04%
2019/07/24	4.1	43.55	0	0.00	43.45	4.1	12,543	0.03%
2019/07/23	1	43.65	6	43.66	43.55	-5	12,576	-0.04%
2019/07/22	4	43.80	0	0.00	43.60	4	12,563	0.03%
2019/07/19	1	43.70	3	43.70	43.50	-2	12,593	-0.02%
2019/07/18	1	43.40	2	43.45	43.45	-1	12,590	-0.01%
2019/07/17	2	43.60	0	0.00	43.50	2	12,580	0.02%
2019/07/16	1	43.95	1	44.00	44.00	0	12,466	0.00%
2019/07/15	1	43.85	0	0.00	43.85	1	12,428	0.01%
2019/07/12	0	0.00	10	44.00	43.95	-10	12,723	-0.08%
2019/07/11	1	44.15	0	0.00	44.20	1	12,840	0.01%
2019/07/10	0	0.00	2	44.30	44.30	-2	13,018	-0.02%
2019/07/09	0	0.00	1	44.10	44.05	-1	13,055	-0.01%
2019/07/05	6	44.27	0	0.00	44.30	6	13,178	0.05%
2019/07/04	9	44.37	30	44.42	44.35	-21	13,236	-0.16%
2019/07/03	12	46.00	4	46.05	46.10	8	13,177	0.06%
2019/07/02	31	46.22	1	46.30	46.25	30	13,031	0.23%
2019/07/01	21	46.25	0.5	46.25	46.25	20.5	12,781	0.16%
2019/06/28	0	0.00	12	45.92	45.85	-12	12,611	-0.10%
2019/06/27	4	45.80	16	45.86	45.80	-12	12,572	-0.10%
2019/06/26	1	45.10	11	45.11	45.40	-10	12,505	-0.08%
2019/06/25	1	44.95	0	0.00	44.90	1	12,469	0.01%
2019/06/24	1	44.80	10	44.85	44.90	-9	12,607	-0.07%
2019/06/20	4	44.66	0	0.00	44.65	4	12,612	0.03%
2019/06/19	6	44.61	31	44.61	44.80	-25	12,755	-0.20%
2019/06/17	1	43.85	0	0.00	44.10	1	12,868	0.01%
2019/06/14	1	43.55	7	43.70	43.55	-6	13,091	-0.05%
2019/06/13	17	43.59	0	0.00	43.65	17	13,170	0.13%
2019/06/12	7	44.04	0	0.00	44.35	7	13,250	0.05%
2019/06/11	0	0.00	1	44.20	44.45	-1	13,372	-0.01%
2019/06/10	2	43.83	5	44.00	44.15	-3	13,370	-0.02%
2019/06/03	29	43.05	1	43.00	43.65	28	13,451	0.21%
2019/05/30	0	0.00	0.3	42.95	42.60	-0.3	13,379	0.00%
2019/05/29	3	42.38	1	42.30	42.45	2	13,576	0.01%
2019/05/28	2	42.38	0	0.00	42.30	2	13,740	0.01%
2019/05/27	11	42.25	0	0.00	42.30	11	13,665	0.08%
2019/05/24	11	42.27	0	0.00	42.00	11	13,806	0.08%
2019/05/23	51	42.50	0	0.00	42.50	51	13,755	0.37%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/20	3	41.93	0	0.00	41.90	3	13,733	0.02%
2019/05/17	1	42.00	0	0.00	41.90	1	13,636	0.01%
2019/05/16	8	42.29	1	43.00	42.00	7	13,498	0.05%
2019/05/15	2	43.25	0	0.00	43.25	2	13,362	0.01%
2019/05/14	5	43.18	0	0.00	43.15	5	13,373	0.04%
2019/05/13	9	44.08	10	44.60	43.80	-1	13,270	-0.01%
2019/05/10	3	44.90	10	45.00	44.60	-7	13,345	-0.05%
2019/05/09	28	44.67	0	0.00	44.60	28	13,436	0.21%
2019/05/08	3	45.10	5	45.10	45.05	-2	13,438	-0.01%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/06	7	45.61	5	45.60	45.60	2	13,686	0.01%
2019/05/03	4	46.18	1	46.30	46.15	3	13,628	0.02%
2019/05/02	2	45.90	3	46.27	46.40	-1	13,506	-0.01%
2019/04/30	5	45.49	5	45.67	45.60	0	13,422	0.00%
2019/04/29	1	45.60	1	45.70	45.70	0	13,422	0.00%
2019/04/26	10	45.20	2	45.25	45.50	8	13,449	0.06%
2019/04/25	2	45.10	0	0.00	45.20	2	13,629	0.01%
2019/04/24	5	45.38	0	0.00	45.40	5	13,919	0.04%
2019/04/23	0	0.00	3	45.33	45.35	-3	14,182	-0.02%
2019/04/22	1	45.20	0	0.00	45.25	1	14,494	0.01%
2019/04/18	13	44.86	0	0.00	45.00	13	14,768	0.09%
2019/04/17	17	45.15	0	0.00	45.20	17	14,610	0.12%
2019/04/16	1	45.20	0.5	45.30	45.30	0.5	14,477	0.00%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/12	2	45.65	0	0.00	45.70	2	14,335	0.01%
2019/04/11	10	45.55	1.5	45.87	45.55	8.5	14,325	0.06%
2019/04/10	3	45.50	15	45.50	45.50	-12	14,249	-0.08%
2019/04/09	2	45.50	1	45.75	45.75	1	14,189	0.01%
2019/04/08	18	45.60	2	45.50	45.35	16	14,074	0.11%
2019/04/03	0.5	46.00	21	46.02	46.00	-20.5	13,801	-0.15%
2019/04/02	1	45.95	3	46.00	46.00	-2	13,773	-0.01%
2019/04/01	0	0.00	1	46.20	45.60	-1	13,728	-0.01%
2019/03/29	3	45.30	2	45.60	46.00	1	13,562	0.01%
2019/03/28	21	44.90	0	0.00	45.10	21	13,404	0.16%
2019/03/27	19	45.15	3	45.03	44.95	16	13,331	0.12%
2019/03/26	22	45.55	0	0.00	45.50	22	13,224	0.17%
2019/03/25	12	45.69	0	0.00	45.55	12	13,349	0.09%
2019/03/22	4	46.48	15	46.77	46.40	-11	13,166	-0.08%
2019/03/21	11	46.85	0	0.00	46.90	11	13,054	0.08%
2019/03/20	11	47.22	49	46.93	47.15	-38	13,050	-0.29%
2019/03/19	1	46.85	5	46.96	46.95	-4	12,850	-0.03%
2019/03/18	1	45.60	8	45.90	46.00	-7	12,664	-0.06%
2019/03/14	12	45.31	0	0.00	45.25	12	12,452	0.10%
2019/03/13	1	45.25	0	0.00	45.25	1	12,434	0.01%
2019/03/12	0	0.00	4	45.05	45.00	-4	12,423	-0.03%
2019/03/08	28	44.97	0	0.00	44.70	28	12,490	0.22%
2019/03/07	3	45.00	2	45.13	45.10	1	12,623	0.01%
2019/03/06	2	45.15	0	0.00	45.15	2	12,732	0.02%
2019/03/05	0	0.00	7	45.15	45.10	-7	12,846	-0.05%
2019/03/04	1	45.15	0	0.00	45.15	1	12,921	0.01%
2019/02/27	5	45.47	4	45.35	45.50	1	12,758	0.01%
2019/02/26	3	45.35	0	0.00	45.45	3	12,558	0.02%
2019/02/25	23	45.14	0	0.00	45.30	23	12,239	0.19%
2019/02/22	0	0.00	1	45.05	45.00	-1	12,147	-0.01%
2019/02/21	13	44.97	0	0.00	45.10	13	12,083	0.11%
2019/02/20	2	45.00	1	45.05	45.05	1	12,003	0.01%
2019/02/19	1	44.85	7	44.85	44.85	-6	11,846	-0.05%
2019/02/18	0	0.00	2	44.75	44.75	-2	11,801	-0.02%
2019/02/15	2	44.50	5	44.50	44.40	-3	11,767	-0.03%
2019/02/14	10	44.64	0	0.00	44.50	10	11,660	0.09%
2019/02/12	3	44.22	10	44.25	44.30	-7	11,447	-0.06%
2019/02/11	4	44.46	0	0.00	44.15	4	11,317	0.04%
2019/01/30	12	44.47	0	0.00	44.55	12	11,181	0.11%
2019/01/28	1	44.50	0	0.00	44.60	1	10,954	0.01%
2019/01/25	19	43.99	3	44.02	44.00	16	10,827	0.15%
2019/01/24	4	44.11	0	44.30	44.05	4	10,643	0.04%
2019/01/22	4	44.20	0	0.00	44.25	4	10,710	0.04%
2019/01/18	5	43.95	0	0.00	44.15	5	10,904	0.05%
2019/01/17	20	44.15	0	0.00	44.05	20	11,002	0.18%
2019/01/16	22	44.12	5	44.10	44.00	17	10,922	0.16%
2019/01/15	8	44.64	0	0.00	44.60	8	10,614	0.08%
2019/01/14	19	45.02	0	0.00	45.00	19	10,342	0.18%
2019/01/11	2	46.00	6	46.15	45.95	-4	10,140	-0.04%
2019/01/09	2	47.10	0	0.00	47.05	2	10,011	0.02%
2019/01/08	3	45.80	0	0.00	45.70	3	9,975	0.03%
2019/01/07	2	46.05	1	46.05	45.95	1	10,273	0.01%
2019/01/04	14	45.21	0	0.00	45.30	14	10,445	0.13%
2019/01/03	0	0.00	1	45.75	45.80	-1	10,903	-0.01%
2019/01/02	1	47.00	0	0.00	46.10	1	11,063	0.01%
2018/12/28	3	46.65	0	0.00	47.05	3	11,114	0.03%
2018/12/26	3	46.63	0	0.00	46.50	3	11,549	0.03%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	0	0.00	1	47.05	47.05	-1	12,555	-0.01%
2018/12/18	2	47.10	1	47.15	47.05	1	12,666	0.01%
2018/12/17	3	47.68	0	0.00	47.75	3	12,959	0.02%
2018/12/14	2	47.58	0	0.00	47.45	2	13,129	0.02%
2018/12/11	3	47.42	0	0.00	47.25	3	13,061	0.02%
2018/12/10	2	47.48	1	47.50	47.50	1	12,977	0.01%
2018/12/06	0.5	48.25	0	0.00	48.00	0.5	12,897	0.00%
2018/12/05	9	48.39	0	0.00	48.35	9	12,874	0.07%
2018/11/30	1	48.90	0	0.00	48.80	1	12,724	0.01%
2018/11/29	1	48.70	0	0.00	48.60	1	12,537	0.01%
2018/11/28	7	48.95	0	0.00	48.85	7	12,400	0.06%
2018/11/27	3	49.27	0	0.00	49.10	3	12,281	0.02%
2018/11/19	0	0.00	3	51.27	51.50	-3	12,437	-0.02%
2018/11/13	0	0.00	2	50.65	51.00	-2	12,510	-0.02%
2018/11/09	0	0.00	15	50.93	51.10	-15	12,793	-0.12%
2018/11/08	0	0.00	6	50.48	50.90	-6	12,772	-0.05%
2018/11/07	0	0.00	5	50.10	50.30	-5	12,670	-0.04%
2018/11/05	0	49.20	0	0.00	49.20	0	12,683	0.00%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/30	0	0.00	4	47.50	47.50	-4	12,580	-0.03%
2018/10/29	12	46.92	6	46.93	46.90	6	12,550	0.05%
2018/10/26	1	47.00	0	0.00	47.10	1	12,485	0.01%
2018/10/25	0	0.00	20	48.60	48.00	-20	12,226	-0.16%
2018/10/19	5	49.65	0	0.00	50.20	5	12,270	0.04%
2018/10/18	1	50.00	0	0.00	49.60	1	12,235	0.01%
2018/10/17	0	0.00	1	49.85	49.75	-1	12,384	-0.01%
2018/10/16	2	49.65	0	0.00	49.70	2	12,337	0.02%
2018/10/15	1	50.10	20	49.90	49.95	-19	12,269	-0.15%
2018/10/12	1	50.00	1	50.10	50.10	0	12,013	0.00%
2018/10/11	6	49.87	5.5	50.08	49.65	0.5	11,865	0.00%
2018/10/08	1	51.20	0	0.00	51.60	1	11,184	0.01%
2018/10/05	0	0.00	4	51.53	50.90	-4	11,086	-0.04%
2018/10/04	2	51.30	0	0.00	51.60	2	10,810	0.02%
2018/10/03	0	0.00	5	52.20	51.80	-5	10,746	-0.05%
2018/10/01	0	0.00	5	52.30	52.50	-5	10,512	-0.05%
2018/09/28	1	51.60	0	0.00	51.80	1	10,484	0.01%
2018/09/26	20	51.20	1	51.10	51.00	19	10,162	0.19%
2018/09/25	0	0.00	10	51.50	51.10	-10	10,326	-0.10%
2018/09/21	0	0.00	1	51.10	51.10	-1	10,288	-0.01%
2018/09/19	0.1	50.30	0	0.00	50.30	0.1	9,754	0.00%
2018/09/17	0	0.00	5	50.10	50.00	-5	10,140	-0.05%
2018/09/13	1	49.90	0	0.00	49.90	1	10,634	0.01%
2018/09/10	5	49.45	1	49.40	49.40	4	11,238	0.04%
2018/09/07	4	49.64	0	0.00	49.50	4	11,443	0.03%
2018/09/06	1	50.20	0	0.00	50.10	1	11,466	0.01%
2018/09/05	10	50.50	0	0.00	50.20	10	11,510	0.09%
2018/09/04	0	0.00	5	50.70	50.90	-5	11,548	-0.04%
2018/08/29	0	0.00	1	50.90	50.90	-1	11,686	-0.01%
2018/08/24	3	49.75	0	0.00	49.85	3	11,640	0.03%
2018/08/17	6	49.90	0	0.00	49.90	6	12,024	0.05%
2018/08/16	2	49.83	0	0.00	49.70	2	11,979	0.02%
2018/08/15	0	0.00	1	50.10	50.10	-1	11,943	-0.01%
2018/08/13	2	50.00	0	0.00	50.10	2	12,264	0.02%
2018/08/10	6	50.88	6	50.90	50.90	0	12,319	0.00%
2018/08/02	2	50.30	0	0.00	50.20	2	13,141	0.02%
2018/07/31	1	50.50	0	0.00	50.70	1	13,175	0.01%
2018/07/26	3	50.00	0	0.00	50.30	3	13,168	0.02%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	1	50.30	1	50.30	50.30	0	13,149	0.00%
2018/07/23	1	50.70	0	0.00	51.00	1	13,077	0.01%
2018/07/20	0	0.00	1	50.60	51.00	-1	13,127	-0.01%
2018/07/19	0	0.00	2	51.00	50.80	-2	13,137	-0.02%
2018/07/18	0	0.00	1	50.90	50.80	-1	13,137	-0.01%
2018/07/16	0	0.00	4	51.00	50.70	-4	13,165	-0.03%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/11	1	50.00	2	50.10	50.30	-1	13,360	-0.01%
2018/07/09	1	50.10	0	0.00	50.10	1	13,363	0.01%
2018/07/06	2	49.50	0	0.00	49.45	2	13,375	0.01%
2018/07/05	1	49.80	0	0.00	49.80	1	13,409	0.01%
2018/07/04	1	50.00	0	0.00	50.00	1	13,615	0.01%
2018/07/03	2	50.30	0	0.00	50.00	2	13,638	0.01%
2018/06/28	1	50.90	5	50.44	50.50	-4	13,314	-0.03%
2018/06/27	2	50.50	0	0.00	50.50	2	13,279	0.02%
2018/06/26	4	51.10	0	0.00	50.90	4	13,056	0.03%
2018/06/22	2	53.70	0	0.00	53.70	2	12,586	0.02%
2018/06/21	3	54.20	0	0.00	53.90	3	12,476	0.02%
2018/06/20	0	0.00	7	53.61	53.70	-7	12,714	-0.06%
2018/06/15	0	0.00	14	53.30	53.70	-14	12,431	-0.11%
2018/06/14	7	53.09	0	0.00	52.90	7	12,213	0.06%
2018/06/13	0	0.00	113.5	53.85	54.00	-113.5	12,056	-0.94%	大賣/鉅額交易
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/11	1	53.80	0	0.00	53.70	1	12,305	0.01%
2018/06/07	0	0.00	2	53.65	54.00	-2	12,354	-0.02%
2018/06/06	0	0.00	12	53.12	53.30	-12	12,473	-0.10%
2018/06/04	1	52.60	0	0.00	52.80	1	12,333	0.01%
2018/05/30	1	51.70	0	0.00	51.20	1	12,242	0.01%
2018/05/24	2	53.40	1	53.40	53.50	1	12,646	0.01%
2018/05/22	0	0.00	1	53.50	53.70	-1	12,665	-0.01%
2018/05/21	5	53.30	1	53.40	53.20	4	12,638	0.03%
2018/05/16	0	0.00	4	52.10	52.20	-4	12,388	-0.03%
2018/05/14	1	51.70	0	0.00	51.80	1	12,756	0.01%
2018/05/11	5	51.60	0	0.00	51.80	5	12,840	0.04%
2018/05/08	0	0.00	1	50.30	50.70	-1	12,895	-0.01%
2018/05/03	1	50.40	0	0.00	50.40	1	12,844	0.01%
2018/05/02	2	51.20	25	51.20	51.30	-23	13,013	-0.18%
2018/04/30	0	0.00	2	51.00	51.00	-2	13,175	-0.02%
2018/04/18	15	49.97	0	0.00	50.00	15	14,012	0.11%
2018/04/17	0	0.00	4	49.95	49.95	-4	14,128	-0.03%
2018/04/16	2	50.60	0	0.00	50.60	2	14,244	0.01%
2018/04/12	0	0.00	4	50.90	51.00	-4	14,474	-0.03%
2018/04/11	3	51.17	1.4	51.28	51.00	1.6	14,669	0.01%
2018/04/10	0	0.00	1	50.10	51.00	-1	14,659	-0.01%
2018/04/09	3	50.00	0	0.00	50.30	3	14,670	0.02%
2018/04/03	0	0.00	10	49.80	49.90	-10	14,590	-0.07%
2018/04/02	0	50.30	0	0.00	50.10	0	14,519	0.00%
2018/03/29	5	50.10	0	0.00	50.10	5	14,706	0.03%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/26	4	50.25	0	0.00	50.40	4	14,557	0.03%
2018/03/23	22	50.39	0	0.00	50.30	22	14,657	0.15%
2018/03/21	5	51.50	0	0.00	51.50	5	14,331	0.03%
2018/03/16	0	0.00	1	51.60	51.70	-1	14,383	-0.01%
2018/03/13	2	51.30	0	0.00	51.60	2	14,188	0.01%
2018/03/12	4	51.55	7	51.81	51.80	-3	14,194	-0.02%
2018/03/08	0	0.00	0.2	50.40	50.40	-0.2	14,429	0.00%
2018/03/05	1	50.20	0	0.00	50.10	1	15,600	0.01%
2018/03/02	0	0.00	1	51.30	50.80	-1	15,494	-0.01%
2018/02/27	1	52.20	0	0.00	52.20	1	15,405	0.01%
2018/02/21	0	0.00	1	51.60	51.90	-1	16,922	-0.01%
2018/02/09	7	50.40	0	0.00	50.20	7	16,786	0.04%
2018/02/08	1	50.60	2	50.80	50.60	-1	16,607	-0.01%
2018/02/07	0.1	50.20	0	0.00	50.20	0.1	16,574	0.00%
2018/02/06	6	49.58	1	50.30	49.20	5	16,301	0.03%
2018/02/05	27	52.00	0	0.00	52.10	27	15,858	0.17%
2018/02/01	1	53.60	0	0.00	54.00	1	15,579	0.01%
2018/01/29	60.5	53.90	24	53.60	54.00	36.5	15,380	0.24%
2018/01/25	5	53.40	2	53.00	53.40	3	15,563	0.02%
2018/01/24	24	52.70	30	53.00	52.80	-6	15,373	-0.04%
2018/01/23	0	0.00	1	53.80	54.00	-1	15,235	-0.01%
2018/01/19	2	53.70	10	53.70	53.90	-8	15,384	-0.05%
2018/01/18	0	0.00	1	54.30	53.80	-1	15,268	-0.01%
2018/01/17	3	54.13	1	54.20	54.20	2	15,074	0.01%
2018/01/16	8	54.73	9	54.07	54.80	-1	14,907	-0.01%
2018/01/15	0	0.00	39	53.97	54.10	-39	14,546	-0.27%
2018/01/12	0	0.00	2	53.20	53.20	-2	14,299	-0.01%
2018/01/11	0	0.00	2.1	52.95	53.00	-2.1	14,227	-0.01%
2018/01/10	1	52.90	9	53.06	53.00	-8	14,236	-0.06%
2018/01/08	0	0.00	3	52.23	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	1	52.10	52.20	-1	13,900	-0.01%
2018/01/04	0	0.00	1	51.50	51.90	-1	13,779	-0.01%
2018/01/03	3	51.60	7	51.46	51.50	-4	13,865	-0.03%