富邦金 (2881)-兆豐-麻豆券商分點個股進出

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
70.0
漲跌
▲1.0
漲幅
+1.45%
成交量
18,254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－兆豐-麻豆券商分點個股進出

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-麻豆券商分點個股進出
兆豐-麻豆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
2024/05/06	0	0.00	100	70.10	70.00	-100	14,722	-0.68%
2024/05/03	0	0.00	1.4	69.46	69.00	-1.4	14,643	-0.01%
2024/05/02	100	69.37	0	69.20	69.00	100	14,623	0.68%
2024/04/30	60	69.50	0.1	69.47	69.10	59.9	14,584	0.41%
2024/04/29	0	0.00	8	69.11	69.40	-8	14,502	-0.06%
2024/04/26	1	67.50	1.1	67.80	67.60	-0.1	14,280	0.00%
2024/04/25	1	66.30	0	0.00	66.40	1	14,183	0.01%
2024/04/24	0	0.00	0.3	66.80	66.80	-0.3	14,297	0.00%
2024/04/23	0.1	66.50	0.1	66.50	66.30	0.1	14,674	0.00%
2024/04/19	1	65.00	0	0.00	65.00	1	14,682	0.01%
2024/04/18	0.1	66.00	0	0.00	66.30	0.1	14,312	0.00%
2024/04/17	2	65.55	0	0.00	66.00	2	14,158	0.01%
2024/04/16	2.1	66.17	0	0.00	65.70	2.1	14,009	0.01%
2024/04/15	0	67.60	0	0.00	67.40	0	13,715	0.00%
2024/04/12	2	67.80	0	0.00	67.80	2	13,827	0.01%
2024/04/11	4	68.43	0	0.00	68.40	4	13,737	0.03%
2024/04/09	0	0.00	1	69.60	70.00	-1	13,590	-0.01%
2024/04/08	0	68.60	0	0.00	68.70	0	13,482	0.00%
2024/04/03	31	68.99	0	0.00	68.60	31	13,479	0.23%
2024/04/02	1	69.40	0.1	69.50	69.50	0.9	13,362	0.01%
2024/03/29	0	69.30	0	0.00	69.70	0	13,366	0.00%
2024/03/27	3	69.70	0	0.00	69.80	3	13,244	0.02%
2024/03/26	1	69.30	0	0.00	69.60	1	13,283	0.01%
2024/03/25	1	69.00	0	0.00	69.00	1	13,373	0.01%
2024/03/22	2	70.25	0	0.00	69.60	2	13,255	0.02%
2024/03/21	0	0.00	32	70.68	70.70	-32	13,122	-0.24%
2024/03/20	0	0.00	10	69.90	69.60	-10	13,290	-0.08%
2024/03/15	4	69.48	5	69.60	69.60	-1	13,747	-0.01%
2024/03/14	11	70.58	0.3	70.10	70.70	10.8	13,274	0.08%
2024/03/12	0	0.00	1.1	69.39	69.70	-1.1	13,025	-0.01%
2024/03/11	3	69.20	0	0.00	69.20	3	12,911	0.02%
2024/03/08	0.2	68.70	14	68.74	69.20	-13.8	12,838	-0.11%
2024/03/06	0	67.30	1	67.60	67.30	-1	12,463	-0.01%
2024/03/04	0	0.00	2	67.70	67.40	-2	12,816	-0.02%
2024/03/01	2	67.35	10	67.45	67.40	-8	12,878	-0.06%
2024/02/29	2	67.75	1	68.30	68.00	1	12,846	0.01%
2024/02/27	1	67.20	0	0.00	66.90	1	12,588	0.01%
2024/02/26	0	0.00	0	66.90	66.90	0	12,529	0.00%
2024/02/23	2	66.50	0.5	66.50	66.60	1.6	12,538	0.01%
2024/02/22	0	0.00	3	66.43	66.50	-3	12,925	-0.02%
2024/02/21	0	0.00	3.3	66.00	66.30	-3.3	13,007	-0.03%
2024/02/20	0	0.00	6	66.43	66.50	-6	13,092	-0.05%
2024/02/16	2	65.30	10	66.00	65.90	-8	13,316	-0.06%
2024/02/15	0	0.00	2.1	65.30	65.30	-2.1	13,218	-0.02%
2024/02/05	1	64.10	1	64.70	64.70	0	12,987	0.00%
2024/02/02	0	0.00	1	64.80	64.90	-1	12,851	-0.01%
2024/01/30	1.5	64.67	1	64.60	64.30	0.5	12,664	0.00%
2024/01/26	0	64.50	0	0.00	64.80	0	12,633	0.00%
2024/01/25	0	0.00	1	64.60	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	0.1	64.10	64.40	-0.1	12,680	0.00%
2024/01/18	1	62.30	0	0.00	62.30	1	12,575	0.01%
2024/01/17	2	62.65	0	0.00	62.30	2	12,378	0.02%
2024/01/16	4	63.20	0	0.00	63.20	4	12,011	0.03%
2024/01/15	0	0.00	1.1	64.39	64.10	-1.1	11,979	-0.01%
2024/01/10	0	0.00	3	64.10	64.00	-3	12,641	-0.02%
2024/01/09	0	0.00	3	64.27	64.00	-3	12,669	-0.02%
2024/01/05	1	63.20	0	0.00	63.20	1	12,586	0.01%
2024/01/04	1	63.40	0	0.00	63.50	1	12,612	0.01%
2024/01/03	6	63.52	5	63.90	63.70	1	12,742	0.01%
2024/01/02	0	0.00	35.2	64.30	64.60	-35.2	12,604	-0.28%
2023/12/29	0	0.00	0	64.60	64.80	0	12,693	0.00%
2023/12/27	0.2	64.10	0	0.00	64.60	0.2	12,812	0.00%
2023/12/21	2	63.40	0.7	63.48	63.40	1.3	13,057	0.01%
2023/12/20	2	63.60	0	0.00	63.60	2	13,042	0.02%
2023/12/15	0	0.00	1	64.90	65.10	-1	13,080	-0.01%
2023/12/14	0	0.00	3.1	64.96	65.20	-3.1	12,662	-0.02%
2023/12/13	9	62.70	0	0.00	62.90	9	11,823	0.08%
2023/12/12	0	0.00	2	62.80	63.10	-2	11,987	-0.02%
2023/12/08	1.5	62.97	0	0.00	63.20	1.5	11,956	0.01%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	1	63.60	0	63.90	63.80	1	11,614	0.01%
2023/11/28	0	0.00	0.1	63.90	63.90	-0.1	11,377	0.00%
2023/11/24	1	63.80	0.2	64.00	63.90	0.9	11,496	0.01%
2023/11/22	0	0.00	4.1	64.67	64.60	-4.1	11,573	-0.04%
2023/11/21	0	0.00	15.9	64.77	64.90	-15.9	11,556	-0.14%
2023/11/20	0	0.00	0.2	63.23	63.50	-0.2	11,121	0.00%
2023/11/15	0	0.00	1	62.50	62.70	-1	10,849	-0.01%
2023/11/14	0	0.00	1	61.70	61.70	-1	10,586	-0.01%
2023/11/13	1	61.50	2	61.60	61.70	-1	10,655	-0.01%
2023/11/09	0	0.00	101	61.60	61.70	-101	11,043	-0.91%	大賣/鉅額交易
2023/11/08	0.5	61.30	7	61.53	61.70	-6.5	11,345	-0.06%
2023/11/03	0	0.00	3	61.23	61.30	-3	11,525	-0.03%
2023/11/01	0.1	60.00	0	0.00	60.00	0.1	11,598	0.00%
2023/10/31	0	0.00	9	60.10	60.10	-9	11,596	-0.08%
2023/10/26	2	59.70	2	60.00	59.60	0	12,483	0.00%
2023/10/25	0	0.00	1	60.20	60.00	-1	12,502	-0.01%
2023/10/24	4	59.80	0	0.00	59.90	4	12,831	0.03%
2023/10/23	4	59.85	0	0.00	59.90	4	12,972	0.03%
2023/10/20	4	59.60	0	0.00	60.70	4	12,837	0.03%
2023/10/19	46	61.20	0	0.00	61.00	46	12,622	0.36%
2023/10/18	0.1	61.00	0	0.00	61.40	0.1	12,692	0.00%
2023/10/17	54.5	61.21	1	61.20	61.30	53.5	12,598	0.42%
2023/10/16	0	0.00	1.5	60.97	61.00	-1.5	13,008	-0.01%
2023/10/13	5.6	60.92	0	0.00	60.90	5.6	13,435	0.04%
2023/10/12	0	0.00	5	61.70	61.70	-5	13,830	-0.04%
2023/10/06	1	60.50	19	60.50	60.70	-18	13,848	-0.13%
2023/10/03	3	60.40	0	0.00	60.50	3	14,058	0.02%
2023/10/02	1	60.60	0	0.00	60.80	1	14,187	0.01%
2023/09/27	1	60.30	0	0.00	60.60	1	14,373	0.01%
2023/09/26	6.4	60.85	0	0.00	60.60	6.4	14,355	0.04%
2023/09/22	2	61.10	0.1	61.40	61.00	1.9	14,276	0.01%
2023/09/21	2.1	61.61	0	0.00	61.40	2.1	14,252	0.01%
2023/09/20	2	61.90	1	62.10	62.10	1	14,145	0.01%
2023/09/18	0	0.00	1	62.40	62.80	-1	14,238	-0.01%
2023/09/15	1	62.90	1	62.80	62.50	0	14,283	0.00%
2023/09/14	0	0.00	7	62.96	62.90	-7	14,131	-0.05%
2023/09/13	1	62.50	5	62.22	62.40	-4	14,265	-0.03%
2023/09/11	7	61.77	0	0.00	61.90	7	14,442	0.05%
2023/09/07	3	61.23	0	0.00	61.20	3	14,888	0.02%
2023/09/06	9	61.69	0	0.00	61.40	9	14,932	0.06%
2023/09/04	1	62.30	0	0.00	62.20	1	15,154	0.01%
2023/09/01	0	0.00	1	64.80	64.80	-1	15,252	-0.01%
2023/08/31	2	64.10	0	0.00	63.60	2	15,202	0.01%
2023/08/25	1.1	62.80	1	63.40	62.80	0.1	15,792	0.00%
2023/08/23	1	62.80	0	0.00	62.80	1	15,914	0.01%
2023/08/22	0	0.00	2	62.60	62.80	-2	15,989	-0.01%
2023/08/21	2	62.90	0.2	63.10	63.10	1.8	16,090	0.01%
2023/08/18	1	62.80	0.3	62.80	62.40	0.8	16,100	0.00%
2023/08/16	2	62.56	24	62.62	62.50	-22	16,093	-0.14%
2023/08/15	1.2	63.26	20.1	63.85	63.50	-18.9	16,282	-0.12%
2023/08/14	4	64.10	3	63.40	63.90	1	16,421	0.01%
2023/08/11	2.1	65.69	1	66.00	65.40	1.1	16,400	0.01%
2023/08/10	0	0.00	1	65.60	65.40	-1	16,416	-0.01%
2023/08/08	1.5	65.17	0	0.00	65.20	1.5	16,380	0.01%
2023/08/04	1	64.80	0	0.00	64.80	1	16,316	0.01%
2023/08/02	62	65.20	50	65.00	65.10	12	16,297	0.07%
2023/08/01	8	66.50	0	0.00	66.50	8	15,960	0.05%
2023/07/31	0.2	65.93	11	66.20	65.50	-10.9	15,665	-0.07%
2023/07/28	0	0.00	0.4	65.30	65.40	-0.4	15,362	0.00%
2023/07/27	1	65.10	1	65.70	65.50	0	15,296	0.00%
2023/07/26	1	63.10	2	64.10	64.50	-1	15,046	-0.01%
2023/07/25	0	0.00	0.2	63.00	62.90	-0.2	15,020	0.00%
2023/07/21	1	62.90	0	0.00	63.00	1	15,021	0.01%
2023/07/19	2.2	64.83	0	0.00	64.80	2.2	14,630	0.02%
2023/07/18	2	65.20	1	65.40	65.60	1	14,191	0.01%
2023/07/17	0	0.00	1	64.90	65.00	-1	13,720	-0.01%
2023/07/14	5.3	61.99	46.1	62.02	62.50	-40.7	13,211	-0.31%
2023/07/12	1	61.50	1	61.90	62.00	0	12,912	0.00%
2023/07/11	1	61.20	0	0.00	61.40	1	12,824	0.01%
2023/07/10	1	60.30	2	60.30	60.20	-1	12,675	-0.01%
2023/07/07	1	59.80	0	0.00	60.00	1	12,651	0.01%
2023/07/06	1	60.20	0	0.00	60.30	1	12,548	0.01%
2023/06/30	3.1	60.98	0	0.00	60.80	3.1	12,278	0.03%
2023/06/27	2	60.65	1	60.90	60.60	1	12,038	0.01%
2023/06/26	20	61.00	0	0.00	60.80	20	11,997	0.17%
2023/06/20	9	61.00	1.2	61.10	61.10	7.9	11,955	0.07%
2023/06/19	3	60.83	0.4	61.10	61.30	2.7	12,081	0.02%
2023/06/16	2	61.10	2.2	61.51	61.10	-0.1	12,007	0.00%
2023/06/15	0	61.50	0	0.00	61.60	0	11,954	0.00%
2023/06/13	1.2	61.13	0	0.00	61.10	1.2	12,343	0.01%
2023/06/12	0	0.00	2	61.40	61.20	-2	12,213	-0.02%
2023/06/09	0	0.00	1	61.20	61.20	-1	12,360	-0.01%
2023/06/08	8.5	60.71	9	60.93	60.80	-0.5	12,494	0.00%
2023/06/05	20.1	61.90	0	0.00	61.70	20.1	12,299	0.16%
2023/06/02	0	0.00	21	60.52	60.60	-21	12,012	-0.18%
2023/06/01	2	60.20	3	60.43	60.40	-1	12,041	-0.01%
2023/05/30	1	61.10	0	0.00	60.80	1	11,582	0.01%
2023/05/25	4	60.38	3	60.67	60.40	1	11,589	0.01%
2023/05/24	0	0.00	4	60.70	61.40	-4	11,565	-0.03%
2023/05/19	1	61.50	1.2	61.52	61.60	-0.2	11,470	0.00%
2023/05/18	1.1	60.79	6.2	60.72	61.10	-5.1	11,160	-0.05%
2023/05/17	7	59.84	0	0.00	60.20	7	10,900	0.06%
2023/05/16	1	59.40	0.1	59.60	59.80	0.8	10,761	0.01%
2023/05/15	1	58.90	6	59.37	59.40	-5	10,721	-0.05%
2023/05/12	2	59.00	0	0.00	59.00	2	10,668	0.02%
2023/05/09	15	59.60	0	0.00	59.50	15	10,632	0.14%
2023/05/08	3.7	59.30	5	59.34	59.40	-1.3	10,733	-0.01%
2023/05/04	0	0.00	1	59.10	59.10	-1	10,960	-0.01%
2023/05/03	0.1	58.60	1	58.70	58.60	-0.9	11,141	-0.01%
2023/04/28	2	59.20	0	0.00	59.00	2	11,833	0.02%
2023/04/26	3	57.40	4	57.90	57.80	-1	11,935	-0.01%
2023/04/25	4	57.68	0	0.00	57.50	4	11,854	0.03%
2023/04/21	3	57.90	4	58.30	57.90	-1	12,012	-0.01%
2023/04/20	1	57.80	0	0.00	57.90	1	12,097	0.01%
2023/04/19	2	58.10	1	58.30	58.20	1	12,308	0.01%
2023/04/18	1	58.50	0	0.00	58.60	1	12,313	0.01%
2023/04/17	0	58.60	0	0.00	58.50	0	12,462	0.00%
2023/04/13	3	57.30	0	0.00	57.40	3	12,353	0.02%
2023/04/12	0	0.00	5	56.90	57.30	-5	12,300	-0.04%
2023/04/11	1	56.80	0	0.00	57.10	1	12,297	0.01%
2023/04/10	0	0.00	5	57.00	57.10	-5	12,282	-0.04%
2023/04/06	0.1	56.73	1	57.10	56.80	-0.9	12,256	-0.01%
2023/03/31	2	56.90	0	0.00	56.50	2	12,223	0.02%
2023/03/30	1	56.80	0	0.00	56.80	1	12,212	0.01%
2023/03/29	0	0.00	5	56.60	56.90	-5	12,306	-0.04%
2023/03/28	2	56.50	7	56.40	56.50	-5	12,543	-0.04%
2023/03/27	0	0.00	5	56.00	56.30	-5	12,707	-0.04%
2023/03/23	0.1	56.60	0	0.00	56.50	0.1	13,077	0.00%
2023/03/22	2	56.00	0	0.00	56.20	2	13,097	0.02%
2023/03/21	1	55.40	0	0.00	55.30	1	13,028	0.01%
2023/03/20	0	0.00	37	55.03	55.00	-37	13,252	-0.28%
2023/03/17	0	0.00	5	55.70	55.50	-5	13,148	-0.04%
2023/03/16	2.5	55.32	8	55.40	55.10	-5.5	13,023	-0.04%
2023/03/15	3	56.70	0	0.00	56.50	3	12,799	0.02%
2023/03/14	8.3	56.71	0	0.00	56.70	8.3	12,817	0.06%
2023/03/13	2	57.60	0	0.00	57.70	2	12,695	0.02%
2023/03/10	19	58.59	25.2	58.30	58.30	-6.2	12,600	-0.05%
2023/03/09	0	0.00	180.2	59.44	59.40	-180.2	12,587	-1.43%	大賣/鉅額交易
2023/03/08	5.5	59.62	0	0.00	60.00	5.5	13,017	0.04%
2023/03/06	1.1	59.99	0	0.00	60.00	1.1	13,412	0.01%
2023/03/03	0.1	59.60	0	0.00	59.50	0.1	13,565	0.00%
2023/03/01	8.1	59.10	0	0.00	59.00	8.1	13,838	0.06%
2023/02/22	1	59.50	0	0.00	59.90	1	13,657	0.01%
2023/02/21	0.1	60.30	0	0.00	60.20	0.1	13,571	0.00%
2023/02/20	0	0.00	4	61.00	60.70	-4	13,746	-0.03%
2023/02/17	0	0.00	3	60.10	60.30	-3	13,818	-0.02%
2023/02/15	1	59.23	6	59.80	59.50	-5	14,446	-0.03%
2023/02/13	0	0.00	5	59.70	59.50	-5	14,449	-0.03%
2023/02/10	4.3	58.89	0	0.00	58.90	4.3	14,442	0.03%
2023/02/08	2	59.10	0	0.00	59.20	2	14,506	0.01%
2023/02/07	5	59.40	0	0.00	59.40	5	14,443	0.03%
2023/02/03	0.1	60.20	1.4	59.99	59.80	-1.3	14,258	-0.01%
2023/02/02	0	0.00	2	60.45	60.50	-2	14,283	-0.01%
2023/02/01	6	59.97	0	0.00	60.00	6	14,100	0.04%
2023/01/31	0	0.00	1	60.60	60.20	-1	14,018	-0.01%
2023/01/30	1	60.70	1	61.40	61.00	0	13,815	0.00%
2023/01/17	0	0.00	16	60.00	59.80	-16	13,454	-0.12%
2023/01/16	0	59.20	0	0.00	59.40	0	13,298	0.00%
2023/01/13	0	0.00	3	59.50	58.70	-3	13,228	-0.02%
2023/01/12	0	0.00	0.1	58.60	58.90	-0.1	13,367	0.00%
2023/01/11	0	0.00	6	58.40	58.10	-6	13,519	-0.04%
2023/01/10	0	0.00	0.1	59.00	59.20	-0.1	13,552	0.00%
2023/01/09	3	59.30	4	59.35	59.60	-1	13,546	-0.01%
2023/01/06	0	0.00	2	58.30	58.50	-2	13,433	-0.01%
2023/01/05	3	57.90	7.1	58.07	58.50	-4.1	13,640	-0.03%
2023/01/04	0	0.00	0.1	57.00	57.20	-0.1	13,576	0.00%
2023/01/03	0.1	55.70	0.1	56.70	56.40	0	13,773	0.00%
2022/12/29	0	0.00	0.1	56.20	56.00	-0.1	13,846	0.00%
2022/12/28	0	0.00	1.1	56.80	56.70	-1.1	13,972	-0.01%
2022/12/27	0	0.00	0.1	57.10	57.10	-0.1	14,063	0.00%
2022/12/22	1	56.50	0.1	56.60	56.80	1	15,006	0.01%
2022/12/20	0.2	55.50	0	0.00	56.20	0.2	15,379	0.00%
2022/12/19	0	0.00	0.1	56.40	56.60	-0.1	15,446	0.00%
2022/12/15	3	56.90	0.1	57.40	57.30	3	15,307	0.02%
2022/12/14	0	0.00	3.6	58.02	57.50	-3.6	15,496	-0.02%
2022/12/13	1	58.00	3.6	58.00	57.60	-2.6	15,523	-0.02%
2022/12/12	5.2	56.12	5.6	57.60	57.50	-0.4	15,523	0.00%
2022/12/09	0.2	57.50	1.1	57.70	57.50	-0.9	15,492	-0.01%
2022/12/08	3.2	57.05	0.1	57.30	57.00	3.2	15,543	0.02%
2022/12/06	10.4	58.47	5.1	58.40	58.40	5.4	15,598	0.03%
2022/12/05	3.2	59.39	1	59.60	59.20	2.2	15,665	0.01%
2022/12/01	0	0.00	4	60.68	60.40	-4	15,818	-0.03%
2022/11/30	0	0.00	0	60.70	60.80	0	15,651	0.00%
2022/11/29	0	0.00	4	58.60	59.60	-4	15,187	-0.03%
2022/11/28	1	57.90	2	58.10	57.90	-1	14,933	-0.01%
2022/11/24	6	57.32	5	57.48	57.70	1	14,815	0.01%
2022/11/23	1	56.00	0.1	57.10	57.10	1	14,784	0.01%
2022/11/22	0	0.00	3.1	55.57	55.90	-3.1	14,719	-0.02%
2022/11/21	2	55.30	100	55.00	55.50	-98	14,781	-0.66%
2022/11/18	3	55.40	2	55.25	55.30	1	14,865	0.01%
2022/11/17	0	0.00	1	54.80	55.50	-1	14,939	-0.01%
2022/11/16	0.4	55.80	0.1	55.60	55.50	0.4	15,000	0.00%
2022/11/15	0	0.00	4.1	56.15	56.40	-4.1	14,972	-0.03%
2022/11/11	0	0.00	16.7	54.96	55.50	-16.7	14,748	-0.11%
2022/11/10	2.1	52.91	0	0.00	52.80	2.1	14,303	0.01%
2022/11/09	1	53.10	4.4	53.51	53.70	-3.4	14,324	-0.02%
2022/11/07	1	52.00	0	0.00	52.80	1	14,314	0.01%
2022/11/03	0.9	51.40	0	0.00	51.70	0.9	14,659	0.01%
2022/11/02	2	51.90	0	0.00	51.90	2	14,696	0.01%
2022/10/31	1	51.20	0	0.00	51.00	1	15,003	0.01%
2022/10/28	24	51.30	0	0.00	51.50	24	15,117	0.16%
2022/10/26	0	0.00	6	50.42	50.40	-6	15,365	-0.04%
2022/10/25	8	49.39	0	0.00	49.95	8	15,349	0.05%
2022/10/21	2	49.68	0	0.00	49.65	2	15,610	0.01%
2022/10/18	1	50.30	0	0.00	50.50	1	16,666	0.01%
2022/10/17	4	48.63	2	48.05	48.70	2	16,711	0.01%
2022/10/14	1	48.45	5	48.82	48.45	-4	16,847	-0.02%
2022/10/13	12	48.72	4.2	48.74	48.15	7.8	17,060	0.05%
2022/10/12	0	0.00	2	49.88	49.60	-2	17,138	-0.01%
2022/10/11	15	49.58	2	49.77	49.50	13	17,391	0.07%
2022/10/06	15	50.37	0	0.00	50.70	15	17,702	0.08%
2022/10/05	54	50.41	2	50.40	50.60	52	17,977	0.29%
2022/10/04	3	49.05	3	49.50	49.45	0	18,198	0.00%
2022/10/03	1	49.65	0	0.00	48.90	1	18,097	0.01%
2022/09/30	4.4	49.47	0	0.00	49.90	4.4	18,121	0.02%
2022/09/29	5	50.10	30	50.50	50.30	-25	17,935	-0.14%
2022/09/28	10.5	50.49	1	50.60	50.10	9.5	17,904	0.05%
2022/09/27	2	52.15	0	0.00	51.90	2	17,867	0.01%
2022/09/26	9.2	52.87	0	0.00	52.90	9.2	17,813	0.05%
2022/09/23	4	53.93	0	0.00	53.80	4	17,932	0.02%
2022/09/22	8	53.44	8	54.50	54.40	0	18,087	0.00%
2022/09/21	13.1	56.80	0	0.00	56.50	13.1	17,955	0.07%
2022/09/20	3	56.93	0	0.00	56.90	3	17,821	0.02%
2022/09/19	3	56.70	0	0.00	56.80	3	17,853	0.02%
2022/09/16	0.1	56.65	3	56.30	56.50	-2.9	17,869	-0.02%
2022/09/14	1.3	56.77	0	0.00	56.70	1.3	17,795	0.01%
2022/09/13	1	57.50	0	0.00	57.70	1	17,951	0.01%
2022/09/12	0.1	57.50	0	0.00	57.30	0.1	18,122	0.00%
2022/09/08	1	56.30	0	0.00	56.50	1	18,203	0.01%
2022/09/07	3	56.13	0	0.00	56.10	3	18,272	0.02%
2022/09/06	1.1	56.73	0	0.00	56.90	1.1	18,236	0.01%
2022/09/02	6.2	56.75	1	56.70	56.60	5.2	18,653	0.03%
2022/09/01	5.3	56.81	0	0.00	57.10	5.3	18,831	0.03%
2022/08/31	2	57.40	0.2	57.70	57.40	1.8	18,843	0.01%
2022/08/30	5.2	57.42	1	57.60	57.30	4.2	18,747	0.02%
2022/08/29	2.3	57.77	0	0.00	57.60	2.3	18,924	0.01%
2022/08/26	1	58.70	0	0.00	58.50	1	18,938	0.01%
2022/08/25	2.2	58.46	0	0.00	58.30	2.2	18,981	0.01%
2022/08/23	6.3	58.34	0	0.00	58.20	6.3	20,315	0.03%
2022/08/22	2.3	58.83	0	0.00	58.80	2.3	20,608	0.01%
2022/08/19	0	0.00	1	59.80	60.00	-1	20,843	0.00%
2022/08/16	0.1	60.30	0	0.00	60.00	0.1	21,915	0.00%
2022/08/12	3	59.90	0	0.00	60.00	3	22,599	0.01%
2022/08/11	0	0.00	3	60.03	59.90	-3	22,914	-0.01%
2022/08/09	1	58.00	0	0.00	57.90	1	23,536	0.00%
2022/08/08	0	0.00	0.8	58.00	58.10	-0.8	24,189	0.00%
2022/08/05	0	0.00	1	56.60	57.00	-1	24,727	0.00%
2022/08/04	3	56.27	2	56.20	56.00	1	25,216	0.00%
2022/08/02	1.1	55.82	0	0.00	56.60	1.1	25,976	0.00%
2022/07/29	0	56.10	0	0.00	56.10	0	27,374	0.00%
2022/07/28	2	56.50	1	56.20	56.30	1	27,378	0.00%
2022/07/27	3.5	55.06	0	0.00	55.30	3.5	27,223	0.01%
2022/07/26	21	59.15	3	59.23	59.20	18	26,627	0.07%
2022/07/25	1	58.80	0	0.00	59.20	1	26,269	0.00%
2022/07/22	4	58.35	0	0.00	58.40	4	26,169	0.02%
2022/07/21	1	58.30	2.4	58.20	58.40	-1.4	26,216	-0.01%
2022/07/20	2.9	58.95	1	59.10	58.10	1.9	26,099	0.01%
2022/07/19	0.2	58.90	0	0.00	58.60	0.2	26,050	0.00%
2022/07/18	1	58.70	6	59.10	59.60	-5	25,942	-0.02%
2022/07/15	8.1	57.60	0	0.00	57.30	8.1	25,728	0.03%
2022/07/14	32	58.39	0	0.00	58.30	32	25,586	0.13%
2022/07/13	2	57.51	1	58.10	58.70	1	25,488	0.00%
2022/07/12	2.4	56.36	0	0.00	55.80	2.4	25,377	0.01%
2022/07/11	0	58.50	0	0.00	58.20	0	25,036	0.00%
2022/07/08	2.1	59.29	0	0.00	58.90	2.1	25,076	0.01%
2022/07/06	2.2	58.98	0	0.00	58.20	2.2	24,827	0.01%
2022/07/04	0.1	57.84	0	0.00	57.90	0.1	24,607	0.00%
2022/07/01	3	59.35	0	0.00	58.30	3	24,789	0.01%
2022/06/30	4	60.18	0	0.00	59.80	4	24,569	0.02%
2022/06/29	1	60.60	0	0.00	60.80	1	24,593	0.00%
2022/06/28	1.2	61.60	0	0.00	61.60	1.2	24,565	0.00%
2022/06/24	0	61.60	0	0.00	61.90	0	24,659	0.00%
2022/06/23	16	61.10	0	0.00	61.10	16	24,684	0.06%
2022/06/21	0	0.00	5	63.10	63.20	-5	24,682	-0.02%
2022/06/20	0	60.45	8	60.10	60.20	-8	24,679	-0.03%
2022/06/17	10	60.90	0	0.00	60.80	10	24,543	0.04%
2022/06/15	3	62.00	0	0.00	61.80	3	24,586	0.01%
2022/06/14	0	0.00	5	61.79	62.00	-5	24,679	-0.02%
2022/06/13	0	61.95	0	0.00	61.80	0	24,582	0.00%
2022/06/10	5	62.60	7.9	63.13	62.90	-2.9	24,422	-0.01%
2022/06/09	20	63.40	0	0.00	63.40	20	24,384	0.08%
2022/06/07	1	63.50	6	64.02	63.40	-5	24,563	-0.02%
2022/06/06	0	63.60	0	0.00	64.00	0	24,544	0.00%
2022/06/02	1	63.90	5	63.90	63.70	-4	25,130	-0.02%
2022/05/31	8	63.60	3	63.50	64.10	5	25,952	0.02%
2022/05/30	1	62.30	6	62.83	63.20	-5	24,693	-0.02%
2022/05/27	0	0.00	6	61.32	61.30	-6	24,505	-0.02%
2022/05/26	3	59.87	5.3	60.25	59.70	-2.3	24,455	-0.01%
2022/05/25	14.1	59.84	0	0.00	59.50	14.1	24,745	0.06%
2022/05/24	3	60.90	0	0.00	60.10	3	24,729	0.01%
2022/05/23	5.2	60.61	5	60.40	60.50	0.2	24,463	0.00%
2022/05/20	1	61.80	0	0.00	61.80	1	24,138	0.00%
2022/05/19	37	61.71	0.1	61.90	61.60	36.9	23,987	0.15%
2022/05/18	5	62.80	5	63.70	63.70	0	23,626	0.00%
2022/05/17	1	61.60	0	0.00	61.60	1	23,407	0.00%
2022/05/16	6	63.01	0.2	62.36	62.40	5.8	23,070	0.03%
2022/05/13	3.2	63.33	3	63.30	63.50	0.2	22,557	0.00%
2022/05/12	14.1	64.44	0	0.00	63.30	14.1	22,023	0.06%
2022/05/11	1	66.11	0	0.00	66.20	1	21,432	0.00%
2022/05/10	5	66.64	1.9	66.95	67.10	3.2	21,167	0.02%
2022/05/09	31.2	68.50	53	68.89	67.80	-21.8	20,607	-0.11%
2022/05/06	21.2	70.92	1	71.00	71.30	20.2	20,087	0.10%
2022/05/03	1	73.70	0	0.00	73.70	1	19,964	0.01%
2022/04/29	1	73.90	4	74.30	74.40	-3	20,183	-0.01%
2022/04/28	3	73.33	0	0.00	73.40	3	20,493	0.01%
2022/04/27	6	73.63	0	0.00	73.20	6	20,536	0.03%
2022/04/25	4	74.25	0	0.00	74.80	4	20,531	0.02%
2022/04/22	0	74.00	0	0.00	75.90	0	20,641	0.00%
2022/04/21	0.2	74.30	0	0.00	74.60	0.2	20,967	0.00%
2022/04/20	0	0.00	10	74.30	74.90	-10	21,629	-0.05%
2022/04/19	10	73.90	0	0.00	73.50	10	22,024	0.05%
2022/04/18	0	0.00	91	73.70	73.90	-91	23,113	-0.39%
2022/04/15	11	75.29	1	75.10	75.10	10	23,008	0.04%
2022/04/14	0	0.00	3	75.90	75.60	-3	23,233	-0.01%
2022/04/13	5	76.10	0	0.00	76.40	5	23,341	0.02%
2022/04/12	3	75.70	0	0.00	75.80	3	23,389	0.01%
2022/04/11	80	76.71	55	75.65	76.50	25	23,312	0.11%
2022/04/08	5	76.06	0	0.00	76.30	5	23,313	0.02%
2022/04/07	2.9	76.37	16	77.12	76.00	-13.1	23,325	-0.06%
2022/04/06	54.1	77.28	0	0.00	77.50	54.1	23,191	0.23%
2022/04/01	5	76.80	16	76.66	77.10	-11	23,165	-0.05%
2022/03/31	68	76.52	2	76.60	76.50	66	22,973	0.29%
2022/03/30	32	75.79	2	76.00	76.10	30	22,906	0.13%
2022/03/29	5	75.20	0	0.00	75.20	5	22,733	0.02%
2022/03/28	3	75.20	0	0.00	75.10	3	22,732	0.01%
2022/03/24	4	75.10	2	75.50	75.50	2	22,799	0.01%
2022/03/23	1	75.60	10	75.88	75.90	-9	24,044	-0.04%
2022/03/22	1	73.80	0	0.00	74.30	1	23,782	0.00%
2022/03/21	3	74.10	0	0.00	74.30	3	23,744	0.01%
2022/03/18	1	74.70	5	74.70	74.30	-4	23,722	-0.02%
2022/03/17	0	0.00	5	74.50	74.80	-5	23,610	-0.02%
2022/03/16	0	0.00	1	72.90	73.10	-1	23,482	0.00%
2022/03/15	5	72.60	0	0.00	72.70	5	23,502	0.02%
2022/03/14	1	73.20	100	73.30	72.70	-99	23,667	-0.42%
2022/03/11	1.1	73.18	5	73.10	72.70	-3.9	23,716	-0.02%
2022/03/10	101	72.81	4	73.75	73.80	97	23,731	0.41%	大買/
2022/03/09	118	72.28	1	71.90	71.70	117	23,650	0.49%	大買/鉅額交易
2022/03/08	7	70.33	0	0.00	70.60	7	23,509	0.03%
2022/03/07	15.3	72.15	135.2	71.93	71.70	-119.9	22,942	-0.52%	大賣/鉅額交易
2022/03/04	4	74.58	0	0.00	74.40	4	22,811	0.02%
2022/03/03	1	75.50	0	0.00	75.60	1	22,695	0.00%
2022/03/02	2	75.40	1	75.60	75.60	1	23,078	0.00%
2022/03/01	3	75.43	4	76.05	76.20	-1	22,997	0.00%
2022/02/25	8	74.85	0	0.00	75.10	8	22,848	0.04%
2022/02/24	25	75.86	6.3	75.80	75.90	18.7	22,426	0.08%
2022/02/23	0	0.00	0.2	76.70	76.50	-0.2	22,153	0.00%
2022/02/22	3.1	76.40	3	76.60	76.50	0.1	22,435	0.00%
2022/02/21	1	77.30	1	77.30	77.60	0	22,575	0.00%
2022/02/18	2	77.80	1	77.90	77.80	1	23,102	0.00%
2022/02/17	1	77.90	7	78.19	78.20	-6	23,247	-0.03%
2022/02/16	1	76.90	8	77.49	77.80	-7	23,189	-0.03%
2022/02/14	11	76.28	1	76.20	76.10	10	23,054	0.04%
2022/02/11	3	77.13	1	77.00	77.30	2	23,073	0.01%
2022/02/10	1	76.90	0	0.00	77.40	1	23,110	0.00%
2022/02/09	4	76.90	5	76.62	77.10	-1	23,163	0.00%
2022/02/08	1	76.30	0	0.00	76.80	1	23,129	0.00%
2022/02/07	1	77.00	1	76.52	77.10	0	23,051	0.00%
2022/01/26	4	75.60	14	75.56	75.60	-10	22,821	-0.04%
2022/01/25	2.1	75.57	3	75.30	75.50	-0.9	23,018	0.00%
2022/01/24	2.1	75.89	5.6	75.74	76.50	-3.5	22,773	-0.02%
2022/01/21	20.3	76.97	0	0.00	76.70	20.3	23,084	0.09%
2022/01/20	1.2	77.93	10	78.00	78.30	-8.8	22,715	-0.04%
2022/01/19	3	79.30	1	78.70	78.80	2	22,644	0.01%
2022/01/17	9.3	78.94	2	79.30	78.90	7.3	22,492	0.03%
2022/01/14	29.2	80.19	5	79.82	80.40	24.2	22,259	0.11%
2022/01/13	10	80.62	17.9	80.70	81.60	-7.9	21,985	-0.04%
2022/01/12	26	79.21	13.2	79.83	80.00	12.9	21,365	0.06%
2022/01/11	10	78.83	231.6	77.58	79.90	-221.6	20,931	-1.06%	大賣/鉅額交易
2022/01/10	0	0.00	5	76.20	76.40	-5	19,839	-0.03%
2022/01/07	101	75.91	60	75.96	75.70	41	19,874	0.21%	大買/
2022/01/05	5.5	75.23	50	75.40	75.70	-44.5	19,602	-0.23%
2022/01/04	0	0.00	1	75.30	75.30	-1	19,658	-0.01%
2022/01/03	7	75.53	30	75.30	75.30	-23	19,625	-0.12%
2021/12/30	1.1	76.31	2.1	76.44	76.30	-1	19,745	-0.01%
2021/12/29	0	0.00	6	76.40	76.60	-6	19,899	-0.03%
2021/12/28	0	0.00	7	75.80	75.90	-7	19,971	-0.04%
2021/12/27	0	0.00	5	75.40	75.20	-5	20,035	-0.02%
2021/12/24	1	75.00	2	75.05	75.20	-1	20,450	0.00%
2021/12/23	1	74.80	0	0.00	74.80	1	20,499	0.00%
2021/12/21	0	0.00	1	75.00	74.80	-1	20,663	0.00%
2021/12/20	5	74.20	1	74.50	74.10	4	20,665	0.02%
2021/12/17	1	75.10	21	74.90	74.30	-20	20,632	-0.10%
2021/12/16	6	74.67	0	0.00	74.90	6	19,329	0.03%
2021/12/15	3.2	74.61	0	0.00	74.60	3.2	19,813	0.02%
2021/12/13	14	76.31	5	76.10	75.70	9	20,323	0.04%
2021/12/10	7.5	75.99	11	75.97	75.90	-3.5	20,383	-0.02%
2021/12/09	0	0.00	4	75.90	76.00	-4	20,596	-0.02%
2021/12/08	2	75.20	14	75.20	76.00	-12	21,110	-0.06%
2021/12/06	0.1	73.90	1	74.10	74.10	-0.9	20,895	0.00%
2021/12/03	3	74.37	1	74.50	73.90	2	21,114	0.01%
2021/12/02	0.5	73.75	1	73.90	73.70	-0.5	21,136	0.00%
2021/11/30	28	73.70	0	0.00	73.10	28	22,098	0.13%
2021/11/29	12	73.60	0	0.00	73.50	12	21,815	0.06%
2021/11/26	5	74.62	0	0.00	74.20	5	21,766	0.02%
2021/11/25	10	74.80	0	0.00	74.30	10	21,798	0.05%
2021/11/24	6.2	74.55	5	74.70	74.40	1.2	22,013	0.01%
2021/11/23	2	74.30	0	0.00	74.30	2	22,200	0.01%
2021/11/22	0	0.00	6	74.45	74.40	-6	22,115	-0.03%
2021/11/19	27.2	75.32	1	75.60	74.80	26.2	22,104	0.12%
2021/11/18	1.5	76.40	36	76.14	76.40	-34.5	22,093	-0.16%
2021/11/17	17	74.22	11	75.17	76.10	6	22,097	0.03%
2021/11/16	1	73.80	20	73.70	74.00	-19	21,727	-0.09%
2021/11/15	9.3	74.48	18	74.34	74.00	-8.7	21,793	-0.04%
2021/11/12	0	0.00	7	73.31	73.30	-7	21,758	-0.03%
2021/11/11	40.2	73.32	0.4	73.20	73.00	39.8	21,928	0.18%
2021/11/10	19	72.93	6	72.80	73.00	13	22,005	0.06%
2021/11/09	0.1	73.50	48	73.13	73.10	-47.9	21,976	-0.22%
2021/11/08	3.2	73.30	9	73.29	73.60	-5.8	22,005	-0.03%
2021/11/05	1.2	72.22	20	72.35	72.50	-18.8	22,472	-0.08%
2021/11/04	1.2	72.72	15	72.63	72.50	-13.8	22,426	-0.06%
2021/11/03	7	72.76	1	72.40	72.70	6	22,518	0.03%
2021/11/02	10	73.16	4.9	72.58	72.60	5.1	22,465	0.02%
2021/11/01	1.4	73.20	5	73.24	73.10	-3.7	22,134	-0.02%
2021/10/29	9.2	73.58	18	73.56	73.60	-8.8	21,917	-0.04%
2021/10/28	2	74.55	0	0.00	74.50	2	21,354	0.01%
2021/10/27	0.1	75.00	4	74.90	75.00	-3.9	21,533	-0.02%
2021/10/26	1	74.60	0	0.00	75.50	1	21,825	0.00%
2021/10/25	2	74.35	1	74.10	74.80	1	21,970	0.00%
2021/10/22	1	74.30	2	74.10	74.10	-1	22,412	0.00%
2021/10/20	14	74.54	0	0.00	74.30	14	23,928	0.06%
2021/10/19	2	74.75	1	75.40	74.80	1	24,513	0.00%
2021/10/18	0	0.00	12	75.40	75.10	-12	25,018	-0.05%
2021/10/15	2	74.80	3	75.23	75.10	-1	25,417	0.00%
2021/10/14	1	74.70	0	0.00	74.40	1	25,773	0.00%
2021/10/13	2.2	74.18	0	0.00	74.50	2.2	26,599	0.01%
2021/10/12	4	74.03	1	74.50	74.80	3	27,409	0.01%
2021/10/08	6.2	75.27	0	0.00	75.30	6.2	27,716	0.02%
2021/10/07	3.1	75.73	5	76.38	75.50	-1.9	28,192	-0.01%
2021/10/06	4	74.35	0	0.00	74.70	4	28,474	0.01%
2021/10/05	1.3	73.85	6	73.82	73.80	-4.7	29,237	-0.02%
2021/10/04	3	74.87	53	74.24	74.40	-50	29,236	-0.17%
2021/10/01	6	75.50	50	75.40	75.40	-44	29,267	-0.15%
2021/09/30	3	76.90	0	0.00	76.70	3	28,911	0.01%
2021/09/29	5	77.08	2	76.65	76.70	3	28,935	0.01%
2021/09/28	3	76.90	1	77.00	77.50	2	28,835	0.01%
2021/09/27	3	77.83	0	0.00	77.70	3	28,897	0.01%
2021/09/24	0	0.00	2	78.00	77.50	-2	28,910	-0.01%
2021/09/23	2	77.30	1	77.70	77.40	1	29,021	0.00%
2021/09/22	5	76.46	22	76.69	77.10	-17	29,044	-0.06%
2021/09/17	8	78.93	21	79.30	78.80	-13	28,590	-0.05%
2021/09/16	8	80.56	4	80.60	80.70	4	28,189	0.01%
2021/09/15	14	80.92	7	81.21	81.40	7	28,051	0.02%
2021/09/14	15	81.29	10	82.10	80.80	5	27,943	0.02%
2021/09/13	1	81.70	80	81.35	81.40	-79	27,843	-0.28%
2021/09/10	0	0.00	4	77.55	77.60	-4	27,755	-0.01%
2021/09/08	7	77.14	1	77.20	77.40	6	27,917	0.02%
2021/09/07	1	78.20	5	78.26	78.10	-4	27,716	-0.01%
2021/09/06	13	77.84	8	77.81	77.20	5	27,656	0.02%
2021/09/03	22	84.81	12	84.45	84.80	10	27,059	0.04%
2021/09/02	20	83.26	1	82.70	82.70	19	26,702	0.07%
2021/09/01	12	84.86	0	0.00	84.20	12	26,371	0.05%
2021/08/31	2	83.80	2	84.30	85.00	0	26,181	0.00%
2021/08/30	0	0.00	6	84.43	84.80	-6	25,889	-0.02%
2021/08/27	2	83.40	9	82.99	83.50	-7	25,694	-0.03%
2021/08/26	4	81.10	4	80.50	81.30	0	25,664	0.00%
2021/08/25	5	80.00	5	80.70	80.80	0	25,798	0.00%
2021/08/24	2	78.80	7.1	79.73	80.40	-5.1	25,725	-0.02%
2021/08/23	11	78.50	27	78.91	79.00	-16	25,584	-0.06%
2021/08/20	8	76.43	0	0.00	76.50	8	25,472	0.03%
2021/08/19	5	77.00	2	77.15	77.00	3	26,040	0.01%
2021/08/18	0	0.00	60	77.55	78.00	-60	25,902	-0.23%
2021/08/17	0	0.00	19	78.01	78.20	-19	26,016	-0.07%
2021/08/16	12	76.99	100	76.30	76.50	-88	25,957	-0.34%
2021/08/13	5	78.14	2	78.00	78.10	3	26,571	0.01%
2021/08/11	6	78.13	29	78.63	79.20	-23	27,129	-0.08%
2021/08/10	5	76.16	0	0.00	76.00	5	27,455	0.02%
2021/08/09	2.2	75.86	2	75.40	76.10	0.2	28,302	0.00%
2021/08/06	0	0.00	7	75.81	76.00	-7	28,733	-0.02%
2021/08/05	0	0.00	4	76.20	76.30	-4	29,698	-0.01%
2021/08/02	6	76.32	1	75.30	76.50	5	34,382	0.01%
2021/07/30	26	75.77	0	0.00	75.00	26	34,549	0.08%
2021/07/29	1	76.10	0	0.00	75.80	1	34,671	0.00%
2021/07/28	13	74.81	8	75.26	75.60	5	35,189	0.01%
2021/07/27	2	76.30	3	76.50	76.40	-1	35,754	0.00%
2021/07/26	5	81.36	17	79.18	78.50	-12	36,651	-0.03%
2021/07/23	13	84.41	7	84.30	85.00	6	35,783	0.02%
2021/07/22	1	84.10	21	83.43	84.10	-20	35,413	-0.06%
2021/07/21	8	81.69	11	81.75	81.80	-3	35,067	-0.01%
2021/07/20	9	81.80	0	0.00	81.50	9	35,157	0.03%
2021/07/19	4	83.80	0	0.00	83.00	4	34,832	0.01%
2021/07/16	5	80.88	18	81.99	82.90	-13	34,503	-0.04%
2021/07/15	3	79.60	5	79.60	79.50	-2	33,951	-0.01%
2021/07/14	2	77.90	1	78.40	78.10	1	33,901	0.00%
2021/07/13	10	76.91	8	77.26	76.20	2	33,916	0.01%
2021/07/12	6	77.68	1	76.50	76.10	5	33,786	0.01%
2021/07/09	0	0.00	1	74.10	74.20	-1	33,694	0.00%
2021/07/08	9	74.50	0	0.00	74.80	9	33,692	0.03%
2021/07/07	1	73.90	0	0.00	74.00	1	33,896	0.00%
2021/07/06	1.3	73.85	0	0.00	73.70	1.3	34,220	0.00%
2021/07/05	4.2	73.51	2	73.30	73.90	2.2	34,315	0.01%
2021/07/02	0.2	73.55	1	73.00	72.90	-0.8	34,431	0.00%
2021/07/01	0.1	73.80	12	73.51	73.40	-11.9	34,570	-0.03%
2021/06/30	0.2	73.80	1	73.80	73.90	-0.8	34,764	0.00%
2021/06/29	2	72.70	0	0.00	72.60	2	35,045	0.01%
2021/06/28	0	0.00	1	73.30	73.20	-1	35,424	0.00%
2021/06/25	0	0.00	9	73.03	72.90	-9	35,800	-0.03%
2021/06/24	1	71.80	1	71.70	71.90	0	35,812	0.00%
2021/06/23	3	70.93	2	71.60	71.80	1	36,140	0.00%
2021/06/22	10	70.40	0	0.00	70.70	10	36,335	0.03%
2021/06/21	6	70.17	10	70.00	70.00	-4	36,352	-0.01%
2021/06/18	5	71.66	1	72.10	71.30	4	36,089	0.01%
2021/06/15	0.2	73.50	0	0.00	73.00	0.2	36,476	0.00%
2021/06/11	0	0.00	2	74.00	73.80	-2	36,693	-0.01%
2021/06/10	0	0.00	7	73.60	73.80	-7	36,729	-0.02%
2021/06/09	0	0.00	1	73.00	72.90	-1	37,125	0.00%
2021/06/07	0	0.00	1	72.90	73.20	-1	38,854	0.00%
2021/06/04	2	72.65	5	72.90	72.90	-3	39,203	-0.01%
2021/06/03	0	0.00	100	74.20	73.60	-100	39,914	-0.25%
2021/06/02	0	0.00	5	73.20	74.50	-5	40,087	-0.01%
2021/06/01	0	0.00	4	72.60	73.00	-4	39,920	-0.01%
2021/05/31	0	0.00	2	72.35	72.30	-2	40,115	0.00%
2021/05/28	2	71.90	0	0.00	72.00	2	40,194	0.00%
2021/05/27	1	70.30	1	70.80	71.60	0	40,267	0.00%
2021/05/26	0	0.00	2	71.35	71.60	-2	40,456	0.00%
2021/05/25	0	0.00	1	72.00	71.90	-1	41,177	0.00%
2021/05/24	0	0.00	15	71.87	72.00	-15	41,309	-0.04%
2021/05/21	21	72.09	29	73.27	72.00	-8	41,400	-0.02%
2021/05/20	6	69.80	0	70.00	70.20	6	40,820	0.01%
2021/05/19	50	71.21	40	70.49	70.60	10	40,702	0.02%
2021/05/18	1	70.30	16	70.19	71.40	-15	40,660	-0.04%
2021/05/17	8	66.89	0	0.00	65.60	8	40,601	0.02%
2021/05/14	28	69.54	14	70.41	69.60	14	39,774	0.04%
2021/05/13	27	69.64	8	68.53	68.60	19	39,246	0.05%
2021/05/12	83	71.66	42	69.61	70.00	41	38,421	0.11%
2021/05/11	35	75.93	117	74.79	74.80	-82	36,694	-0.22%	大賣/
2021/05/10	17	76.66	12	74.13	76.60	5	35,260	0.01%
2021/05/07	0	0.00	4	70.58	70.80	-4	34,384	-0.01%
2021/05/06	136	70.06	1	69.40	69.60	135	34,193	0.39%	大買/鉅額交易
2021/05/05	104	67.93	119	69.58	69.50	-15	33,736	-0.04%	大買/大賣/
2021/05/04	39	67.71	26	68.38	67.40	13	33,156	0.04%
2021/05/03	102	70.34	214	69.47	68.80	-112	32,463	-0.34%	大買/大賣/鉅額交易
2021/04/29	3	64.40	0	0.00	64.20	3	31,048	0.01%
2021/04/28	10	64.94	0.3	65.00	65.10	9.7	30,854	0.03%
2021/04/27	110	64.49	0.2	64.50	64.90	109.8	30,724	0.36%	大買/鉅額交易
2021/04/26	1	63.90	12	63.99	64.10	-11	30,536	-0.04%
2021/04/23	3	61.23	0	0.00	61.30	3	30,234	0.01%
2021/04/22	10	61.30	7	61.10	61.10	3	30,326	0.01%
2021/04/21	6	60.98	0	0.00	61.40	6	30,017	0.02%
2021/04/20	0	0.00	2	62.10	61.80	-2	30,043	-0.01%
2021/04/19	10	61.20	4	60.70	61.80	6	30,178	0.02%
2021/04/16	0	0.00	4	59.50	60.00	-4	30,110	-0.01%
2021/04/15	16.1	58.59	19	58.94	60.00	-2.9	30,284	-0.01%
2021/04/14	6	57.10	0	0.00	57.10	6	29,598	0.02%
2021/04/13	0.8	57.80	0	0.00	57.80	0.8	29,559	0.00%
2021/04/12	1	57.80	5	57.50	58.00	-4	29,197	-0.01%
2021/04/09	0	0.00	1	56.50	56.40	-1	28,971	0.00%
2021/04/08	5	56.90	6	56.90	56.90	-1	28,985	0.00%
2021/04/07	0	0.00	17	56.90	57.50	-17	29,180	-0.06%
2021/04/06	6	57.65	0	0.00	57.30	6	28,913	0.02%
2021/04/01	2	57.55	0	0.00	57.80	2	28,624	0.01%
2021/03/31	0	0.00	2	57.15	56.80	-2	28,086	-0.01%
2021/03/30	12	56.30	0	0.00	56.80	12	27,757	0.04%
2021/03/29	5	55.86	2	55.85	55.90	3	27,361	0.01%
2021/03/26	3	55.60	3	55.70	55.50	0	27,328	0.00%
2021/03/24	21	54.60	10	54.20	54.40	11	27,212	0.04%
2021/03/23	8	54.73	62	54.30	54.50	-54	27,030	-0.20%
2021/03/22	5	53.90	0	0.00	53.90	5	26,920	0.02%
2021/03/19	61	53.90	1	53.50	53.70	60	27,234	0.22%
2021/03/18	15	55.20	0	0.00	54.40	15	26,995	0.06%
2021/03/17	10.2	54.70	16	54.23	54.50	-5.8	27,457	-0.02%
2021/03/16	0	0.00	1	55.40	55.40	-1	27,420	0.00%
2021/03/15	1	55.60	5	55.70	55.50	-4	27,388	-0.01%
2021/03/12	14	54.86	1	55.80	54.90	13	27,099	0.05%
2021/03/11	6.5	55.74	12	55.32	55.40	-5.5	26,922	-0.02%
2021/03/10	1	53.30	9	53.69	54.00	-8	25,773	-0.03%
2021/03/09	1	53.50	8	53.83	53.70	-7	25,454	-0.03%
2021/03/08	0	0.00	61	51.88	52.10	-61	24,877	-0.25%
2021/03/05	10	50.50	10	50.90	50.80	0	24,534	0.00%
2021/03/04	5	50.70	0	0.00	50.60	5	25,238	0.02%
2021/03/02	10	50.60	0	0.00	50.10	10	24,982	0.04%
2021/02/26	61	50.79	0	0.00	49.90	61	24,694	0.25%
2021/02/25	205	51.38	317	51.53	51.70	-112	23,847	-0.47%	大買/大賣/鉅額交易
2021/02/24	0	49.90	2	50.00	50.00	-2	23,128	-0.01%
2021/02/23	2	49.78	103	49.46	49.75	-101	22,937	-0.44%	大賣/鉅額交易
2021/02/22	99	49.80	13	49.34	48.95	86	22,702	0.38%
2021/02/19	90	48.92	0	0.00	49.10	90	22,644	0.40%
2021/02/18	20	49.64	3	49.70	49.20	17	22,724	0.07%
2021/02/17	106	48.86	131	49.10	48.90	-25	22,516	-0.11%	大買/大賣/
2021/02/03	0	0.00	1	47.50	47.60	-1	22,835	0.00%
2021/01/29	3	45.77	0	0.00	45.55	3	22,644	0.01%
2021/01/28	5	46.10	5	46.45	46.20	0	22,410	0.00%
2021/01/27	5	46.80	0	0.00	46.80	5	22,191	0.02%
2021/01/26	3	46.70	10	46.55	46.50	-7	22,119	-0.03%
2021/01/25	0	0.00	2	47.43	47.40	-2	21,928	-0.01%
2021/01/22	0	0.00	10	46.35	46.25	-10	21,726	-0.05%
2021/01/21	10.1	46.40	0	0.00	46.20	10.1	21,634	0.05%
2021/01/20	58	47.00	6	46.78	46.20	52	21,583	0.24%
2021/01/19	15	47.25	5	47.30	47.25	10	21,378	0.05%
2021/01/15	6.3	47.99	0	0.00	47.60	6.3	21,046	0.03%
2021/01/14	31	48.36	8	48.45	48.45	23	20,910	0.11%
2021/01/12	4	48.28	0	0.00	47.75	4	20,349	0.02%
2021/01/11	9	47.12	1	48.00	47.40	8	19,832	0.04%
2021/01/08	0	0.00	17	47.44	47.45	-17	19,420	-0.09%
2021/01/06	16	45.71	0	0.00	45.60	16	18,827	0.08%
2021/01/05	2	46.20	1	46.30	46.35	1	18,643	0.01%
2021/01/04	6	46.23	1	46.15	46.25	5	18,599	0.03%
2020/12/31	1	46.70	0	0.00	46.75	1	18,506	0.01%
2020/12/30	6	46.16	63	46.36	46.90	-57	18,315	-0.31%
2020/12/25	3	45.50	0	0.00	45.50	3	18,122	0.02%
2020/12/24	22	45.23	4	45.63	45.55	18	18,141	0.10%
2020/12/23	4	44.63	0	0.00	44.80	4	17,948	0.02%
2020/12/22	3	45.17	0	0.00	44.90	3	17,960	0.02%
2020/12/21	12	45.91	1	45.40	45.50	11	18,211	0.06%
2020/12/18	1	46.50	0	0.00	46.00	1	18,064	0.01%
2020/12/15	8	45.98	0	0.00	45.85	8	18,040	0.04%
2020/12/14	60.9	47.65	2	47.95	47.30	58.9	17,640	0.33%
2020/12/11	1	47.40	59	47.24	47.20	-58	17,326	-0.33%
2020/12/10	0	0.00	5	45.80	45.65	-5	16,697	-0.03%
2020/12/09	29	44.99	10	45.10	45.10	19	16,532	0.11%
2020/12/08	53	45.09	0	0.00	45.40	53	16,584	0.32%
2020/12/07	0	0.00	12	45.37	45.60	-12	16,494	-0.07%
2020/12/02	8	44.53	0	0.00	44.55	8	15,890	0.05%
2020/12/01	30	44.65	0	0.00	44.80	30	15,675	0.19%
2020/11/30	1	44.75	0	0.00	44.30	1	15,570	0.01%
2020/11/27	2	45.70	1	45.50	45.65	1	14,834	0.01%
2020/11/26	8	45.50	1	45.40	45.60	7	14,746	0.05%
2020/11/25	0	0.00	1	45.10	45.15	-1	14,672	-0.01%
2020/11/20	3	44.80	1	44.85	44.90	2	14,590	0.01%
2020/11/18	0	0.00	5	45.60	45.50	-5	14,881	-0.03%
2020/11/17	11	45.40	0	0.00	45.55	11	14,877	0.07%
2020/11/16	1	45.90	0	0.00	45.55	1	14,813	0.01%
2020/11/13	0	0.00	89	45.22	45.30	-89	14,784	-0.60%
2020/11/12	1	45.05	2	44.88	45.20	-1	14,647	-0.01%
2020/11/11	52	45.05	18	45.11	45.55	34	14,376	0.24%
2020/11/10	0	0.00	11	43.45	43.60	-11	13,554	-0.08%
2020/11/09	0	0.00	3	42.75	42.70	-3	13,328	-0.02%
2020/11/06	0	0.00	1	41.85	41.95	-1	13,253	-0.01%
2020/11/04	0	0.00	2	41.63	41.65	-2	13,527	-0.01%
2020/11/03	0	0.00	100	41.60	41.60	-100	13,592	-0.74%
2020/11/02	0	0.00	3	41.27	41.45	-3	13,664	-0.02%
2020/10/30	4	40.59	0	0.00	40.70	4	13,672	0.03%
2020/10/29	52	40.70	0	0.00	40.75	52	13,549	0.38%
2020/10/28	51	41.15	5	41.10	41.35	46	13,517	0.34%
2020/10/27	0	0.00	1	41.30	41.30	-1	13,626	-0.01%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	0	0.00	1	41.40	41.40	-1	13,717	-0.01%
2020/10/22	0	0.00	1	41.55	41.50	-1	13,769	-0.01%
2020/10/19	0	0.00	5	41.45	41.45	-5	13,652	-0.04%
2020/10/16	1	41.45	0	0.00	41.35	1	13,717	0.01%
2020/10/14	0	0.00	1	41.80	41.80	-1	13,725	-0.01%
2020/10/12	1	41.40	2	41.48	41.45	-1	13,601	-0.01%
2020/10/08	17	41.11	0	0.00	41.05	17	13,607	0.12%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	1	41.25	1	41.55	41.20	0	13,460	0.00%
2020/09/30	1	41.75	1	41.85	41.90	0	13,544	0.00%
2020/09/29	0	0.00	2	41.68	41.65	-2	13,566	-0.01%
2020/09/28	0	0.00	4	41.21	41.30	-4	13,654	-0.03%
2020/09/25	0	0.00	1	40.95	40.80	-1	13,727	-0.01%
2020/09/24	9	40.84	2	40.65	40.60	7	13,700	0.05%
2020/09/23	20	41.69	0	0.00	41.75	20	13,275	0.15%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	10	42.59	0	0.00	42.40	10	13,295	0.08%
2020/09/17	0	0.00	18	43.60	43.25	-18	13,119	-0.14%
2020/09/16	0	0.00	1	43.70	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	2	43.60	43.75	-2	13,018	-0.02%
2020/09/11	0	0.00	5	43.42	43.45	-5	13,010	-0.04%
2020/09/10	0	0.00	5	42.75	43.05	-5	12,965	-0.04%
2020/09/09	14	41.83	1	42.25	42.25	13	12,854	0.10%
2020/09/08	2	42.50	0	0.00	42.50	2	12,825	0.02%
2020/09/07	1	42.30	1	42.80	42.45	0	12,905	0.00%
2020/09/04	1	42.15	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	6	42.76	42.75	-6	13,311	-0.05%
2020/09/02	7	42.19	0	0.00	42.20	7	13,346	0.05%
2020/08/28	0	0.00	3	43.32	43.30	-3	13,213	-0.02%
2020/08/27	0	0.00	3	42.95	43.10	-3	13,266	-0.02%
2020/08/26	0	0.00	6	43.14	43.40	-6	13,235	-0.05%
2020/08/25	3	42.35	10	42.81	43.40	-7	13,156	-0.05%
2020/08/21	6	41.67	0	0.00	41.80	6	12,897	0.05%
2020/08/20	6	41.64	0	0.00	41.40	6	12,766	0.05%
2020/08/18	1	42.50	0	0.00	42.55	1	12,493	0.01%
2020/08/17	0	0.00	1	42.25	42.50	-1	12,560	-0.01%
2020/08/14	1	41.65	0	0.00	41.85	1	12,580	0.01%
2020/08/13	3	41.90	0	0.00	42.00	3	12,658	0.02%
2020/08/11	1	41.90	0	0.00	41.75	1	12,660	0.01%
2020/08/10	3	41.55	0	0.00	41.75	3	12,546	0.02%
2020/08/06	3	41.45	0	0.00	41.55	3	12,531	0.02%
2020/08/05	1	41.50	0	0.00	41.40	1	12,568	0.01%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/30	4	42.15	10	42.12	42.20	-6	12,463	-0.05%
2020/07/28	3	41.80	1	41.50	41.70	2	12,617	0.02%
2020/07/27	12	42.05	0	0.00	41.80	12	12,746	0.09%
2020/07/23	1	42.75	0	0.00	42.70	1	12,799	0.01%
2020/07/21	0	0.00	2	42.65	42.50	-2	12,846	-0.02%
2020/07/16	3	42.95	2	42.85	42.85	1	13,060	0.01%
2020/07/10	0	0.00	11	42.55	42.40	-11	13,490	-0.08%
2020/07/09	1	43.05	0	0.00	42.80	1	13,702	0.01%
2020/07/07	1	43.65	0	0.00	43.30	1	13,722	0.01%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/03	2	42.75	0	0.00	42.80	2	13,867	0.01%
2020/07/02	1	42.30	1	42.30	42.10	0	14,007	0.00%
2020/07/01	41	42.17	1	41.80	42.30	40	14,311	0.28%
2020/06/30	3	43.85	1	43.90	43.90	2	14,307	0.01%
2020/06/29	35	43.75	2	43.80	43.80	33	14,241	0.23%
2020/06/24	11	44.15	8	44.14	44.15	3	14,247	0.02%
2020/06/23	4	43.85	8	43.90	44.00	-4	14,476	-0.03%
2020/06/22	1	43.40	0	0.00	43.60	1	14,552	0.01%
2020/06/19	3	43.85	0	0.00	43.60	3	14,773	0.02%
2020/06/18	2	43.98	0	0.00	43.85	2	14,934	0.01%
2020/06/17	1	43.90	0	0.00	44.30	1	15,019	0.01%
2020/06/16	1	43.70	3	44.17	44.10	-2	15,493	-0.01%
2020/06/15	14	43.19	0	0.00	43.10	14	16,095	0.09%
2020/06/12	2	43.10	1	43.05	43.25	1	16,407	0.01%
2020/06/11	2	44.85	4	44.26	43.60	-2	16,848	-0.01%
2020/06/09	0	0.00	2	44.05	44.00	-2	17,833	-0.01%
2020/06/08	0	0.00	1	43.75	43.85	-1	18,181	-0.01%
2020/06/05	1	43.50	1	43.55	43.50	0	18,324	0.00%
2020/06/03	2	43.43	4	43.44	43.55	-2	18,973	-0.01%
2020/06/02	1	42.95	3	42.85	42.95	-2	18,957	-0.01%
2020/05/28	2	42.05	0	0.00	42.05	2	18,742	0.01%
2020/05/27	28	42.65	10	42.74	42.65	18	18,852	0.10%
2020/05/26	0	0.00	3	42.70	42.45	-3	18,940	-0.02%
2020/05/22	3	41.87	2	41.70	41.70	1	18,881	0.01%
2020/05/21	0	0.00	3	42.65	42.70	-3	18,910	-0.02%
2020/05/20	1	42.15	0	0.00	42.25	1	18,801	0.01%
2020/05/19	5	42.00	0	0.00	42.00	5	18,690	0.03%
2020/05/18	0	0.00	1	41.30	41.20	-1	18,448	-0.01%
2020/05/12	2	40.85	0	0.00	41.20	2	18,167	0.01%
2020/05/08	0	0.00	3	40.75	40.65	-3	18,241	-0.02%
2020/05/07	2	40.60	0	0.00	40.50	2	18,279	0.01%
2020/05/06	0	0.00	23	40.35	40.55	-23	18,315	-0.13%
2020/05/05	0	0.00	3	40.60	40.65	-3	18,380	-0.02%
2020/04/30	13	41.88	2	41.73	42.30	11	18,225	0.06%
2020/04/29	0	0.00	2	41.10	41.05	-2	18,188	-0.01%
2020/04/27	25	39.96	0	0.00	40.10	25	18,723	0.13%
2020/04/24	26	39.41	0	0.00	39.20	26	18,683	0.14%
2020/04/22	5	38.50	2	39.30	39.45	3	18,721	0.02%
2020/04/21	1	39.90	3	39.05	39.00	-2	18,670	-0.01%
2020/04/20	1	40.40	0	0.00	40.10	1	18,566	0.01%
2020/04/17	1	40.65	7	41.18	40.60	-6	18,610	-0.03%
2020/04/16	3	40.35	50	40.21	40.20	-47	18,482	-0.25%
2020/04/15	3	40.75	0	0.00	41.05	3	18,295	0.02%
2020/04/14	95	39.67	2	40.35	40.65	93	18,190	0.51%
2020/04/13	43	39.47	0	0.00	39.50	43	18,003	0.24%
2020/04/10	25	38.93	20	39.08	39.20	5	17,881	0.03%
2020/04/09	5	38.40	19	38.30	38.20	-14	17,767	-0.08%
2020/04/08	96	37.91	23	37.78	37.95	73	17,642	0.41%
2020/04/07	3	37.27	20	37.65	37.25	-17	17,403	-0.10%
2020/04/01	0.5	37.40	0	0.00	37.40	0.5	16,908	0.00%
2020/03/31	0.3	37.90	50	38.06	37.55	-49.7	16,767	-0.30%
2020/03/30	3	37.75	0	0.00	37.90	3	16,494	0.02%
2020/03/27	10	37.95	0	0.00	38.30	10	16,359	0.06%
2020/03/26	0	0.00	1	36.90	37.30	-1	16,114	-0.01%
2020/03/24	2	37.05	15	36.97	36.25	-13	15,922	-0.08%
2020/03/23	51	35.90	1	35.95	36.00	50	15,817	0.32%
2020/03/20	36	35.97	0	0.00	37.50	36	15,842	0.23%
2020/03/19	5	35.00	5	35.57	34.85	0	15,428	0.00%
2020/03/18	2	37.40	2	37.05	36.85	0	15,332	0.00%
2020/03/17	10	37.35	29	37.25	37.35	-19	15,127	-0.13%
2020/03/16	3	38.78	5	38.81	38.05	-2	14,810	-0.01%
2020/03/13	101	39.05	14	38.31	39.65	87	14,425	0.60%	大買/
2020/03/12	5.3	41.13	1	40.65	40.50	4.3	13,472	0.03%
2020/03/11	2	42.25	2	42.40	42.15	0	13,056	0.00%
2020/03/10	13	42.55	0	0.00	42.35	13	13,022	0.10%
2020/03/09	14.4	42.44	10	42.40	42.35	4.4	12,848	0.03%
2020/03/03	10	44.13	0	0.00	44.15	10	12,548	0.08%
2020/03/02	12	43.90	0	0.00	43.95	12	12,678	0.09%
2020/02/27	1	44.50	0	0.00	44.45	1	13,147	0.01%
2020/02/25	15	44.92	0	0.00	44.95	15	13,301	0.11%
2020/02/21	20	45.75	0	0.00	45.70	20	13,244	0.15%
2020/02/19	3	46.25	0	0.00	46.35	3	13,295	0.02%
2020/02/17	1	45.65	0	0.00	45.95	1	13,316	0.01%
2020/02/11	2	45.95	0	0.00	46.00	2	13,347	0.01%
2020/02/07	1	45.60	0	0.00	45.40	1	14,026	0.01%
2020/02/06	1	45.65	1	45.55	46.00	0	14,017	0.00%
2020/02/05	4	44.95	3	45.32	45.40	1	13,961	0.01%
2020/02/04	3	44.63	0	0.00	45.05	3	13,912	0.02%
2020/02/03	0	0.00	8	43.71	44.15	-8	13,979	-0.06%
2020/01/30	4	45.13	4	45.05	45.00	0	13,719	0.00%
2020/01/14	0	0.00	2	46.90	47.00	-2	12,838	-0.02%
2020/01/13	20	46.66	6	46.72	46.80	14	12,734	0.11%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2020/01/08	5	45.85	0	0.00	45.80	5	12,623	0.04%
2020/01/06	0	0.00	11	46.30	46.40	-11	12,563	-0.09%
2020/01/03	0	0.00	10	46.65	46.75	-10	12,558	-0.08%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	1	46.50	0	0.00	46.40	1	12,504	0.01%
2019/12/30	10	46.65	0	0.00	46.70	10	12,500	0.08%
2019/12/20	0	0.00	20	46.50	46.75	-20	12,650	-0.16%
2019/12/19	0	0.00	1	46.70	46.75	-1	12,514	-0.01%
2019/12/18	40	46.60	10	46.80	46.75	30	12,459	0.24%
2019/12/17	3	46.37	0	0.00	46.50	3	12,454	0.02%
2019/12/16	14	46.77	3	46.92	46.60	11	12,268	0.09%
2019/12/13	2	47.15	35	46.82	47.15	-33	12,136	-0.27%
2019/12/12	0	0.00	30.2	46.05	46.05	-30.2	11,685	-0.26%
2019/12/11	0	0.00	4	46.05	45.95	-4	11,598	-0.03%
2019/12/09	0	0.00	1	45.35	45.45	-1	11,404	-0.01%
2019/12/02	0	0.00	4	44.45	44.80	-4	11,513	-0.03%
2019/11/28	43	45.42	0	0.00	45.40	43	11,208	0.38%
2019/11/27	0	0.00	10	46.10	45.85	-10	11,107	-0.09%
2019/11/26	1	46.20	30	46.35	46.00	-29	10,945	-0.26%
2019/11/25	10.1	45.60	72	46.09	46.10	-61.9	10,286	-0.60%
2019/11/22	0	0.00	10	45.30	45.30	-10	10,034	-0.10%
2019/11/19	5	45.30	0	0.00	45.55	5	9,880	0.05%
2019/11/18	32	45.34	0	0.00	45.60	32	9,831	0.33%
2019/11/13	22	45.51	0	0.00	45.30	22	10,209	0.22%
2019/11/12	46	45.48	3	45.67	45.55	43	10,259	0.42%
2019/11/11	23	45.55	1	45.25	45.20	22	10,222	0.22%
2019/11/08	175	45.48	2	45.45	45.60	173	10,236	1.69%	大買/鉅額交易
2019/11/07	5.1	45.44	11	45.41	45.50	-5.9	10,148	-0.06%
2019/11/06	0	0.00	2	45.98	45.85	-2	9,873	-0.02%
2019/11/05	1	44.95	0	0.00	44.95	1	9,380	0.01%
2019/11/04	1	44.80	0	0.00	44.95	1	9,414	0.01%
2019/10/28	1	45.25	0	0.00	45.30	1	9,503	0.01%
2019/10/24	0.1	45.25	0	0.00	45.55	0.1	9,527	0.00%
2019/10/22	1	45.25	0	0.00	45.50	1	9,502	0.01%
2019/10/21	0	0.00	9	45.23	45.40	-9	9,511	-0.09%
2019/10/16	0	0.00	16	45.15	45.25	-16	9,499	-0.17%
2019/10/15	0	0.00	6	44.89	44.95	-6	9,492	-0.06%
2019/10/14	0	0.00	31	44.67	44.80	-31	9,512	-0.33%
2019/10/09	1.1	43.95	0	0.00	43.90	1.1	9,473	0.01%
2019/10/08	0	0.00	40	44.50	44.30	-40	9,457	-0.42%
2019/10/03	0	0.00	11	44.08	44.10	-11	9,476	-0.12%
2019/10/02	1.1	44.66	2	44.65	44.75	-0.9	9,489	-0.01%
2019/09/25	0	0.00	0.7	44.50	44.40	-0.7	10,268	-0.01%
2019/09/20	2	45.10	0	0.00	45.15	2	10,806	0.02%
2019/09/19	1	45.35	0	0.00	45.20	1	10,757	0.01%
2019/09/17	0	0.00	0.7	45.30	45.55	-0.7	10,693	-0.01%
2019/09/16	1	45.10	0.6	45.30	45.30	0.4	10,762	0.00%
2019/09/12	5	45.20	0	0.00	45.00	5	10,726	0.05%
2019/09/11	1	44.75	0	0.00	44.95	1	10,826	0.01%
2019/09/10	0	0.00	2	45.03	44.90	-2	10,813	-0.02%
2019/09/09	0.1	44.55	17	44.41	44.55	-16.9	10,670	-0.16%
2019/09/05	0	0.00	2	43.85	43.95	-2	10,660	-0.02%
2019/09/02	0	0.00	5	43.50	43.50	-5	10,671	-0.05%
2019/08/27	0	0.00	1	43.50	43.50	-1	10,851	-0.01%
2019/08/26	0.1	43.00	2	43.05	43.00	-1.9	10,789	-0.02%
2019/08/15	2	41.80	0	0.00	41.90	2	10,942	0.02%
2019/08/14	2.1	42.39	0	0.00	42.05	2.1	11,055	0.02%
2019/08/13	1	42.50	1	42.55	42.30	0	11,116	0.00%
2019/08/07	6	41.76	0	0.00	41.65	6	11,618	0.05%
2019/08/06	6	41.74	0	0.00	41.70	6	11,901	0.05%
2019/08/05	5	42.00	0	0.00	42.00	5	11,942	0.04%
2019/08/02	2	42.40	20	42.35	42.35	-18	11,942	-0.15%
2019/07/30	9	43.52	10	43.60	43.50	-1	11,991	-0.01%
2019/07/29	10.1	43.60	0	0.00	43.55	10.1	12,158	0.08%
2019/07/26	6	43.55	0	0.00	43.50	6	12,256	0.05%
2019/07/24	5	43.55	0	0.00	43.45	5	12,543	0.04%
2019/07/23	36	43.66	0	0.00	43.55	36	12,576	0.29%
2019/07/22	1	43.50	0	0.00	43.60	1	12,563	0.01%
2019/07/19	5	43.75	0	0.00	43.50	5	12,593	0.04%
2019/07/18	5	43.45	0	0.00	43.45	5	12,590	0.04%
2019/07/17	2	43.65	0	0.00	43.50	2	12,580	0.02%
2019/07/12	17.2	44.04	2	43.95	43.95	15.2	12,723	0.12%
2019/07/10	0.1	44.30	0	0.00	44.30	0.1	13,018	0.00%
2019/07/09	3	44.10	0	0.00	44.05	3	13,055	0.02%
2019/07/08	13	44.22	0	0.00	44.20	13	13,061	0.10%
2019/07/04	10	44.40	0	0.00	44.35	10	13,236	0.08%
2019/07/03	41	46.08	0	0.00	46.10	41	13,177	0.31%
2019/07/02	2	46.30	32	46.30	46.25	-30	13,031	-0.23%
2019/06/28	2	45.90	0	0.00	45.85	2	12,611	0.02%
2019/06/27	0	0.00	2	46.00	45.80	-2	12,572	-0.02%
2019/06/26	2.1	45.35	2	45.33	45.40	0.1	12,505	0.00%
2019/06/25	0	0.00	7	44.90	44.90	-7	12,469	-0.06%
2019/06/24	10	44.70	12	44.74	44.90	-2	12,607	-0.02%
2019/06/20	0	0.00	31	44.89	44.65	-31	12,612	-0.25%
2019/06/19	4	44.55	5	44.70	44.80	-1	12,755	-0.01%
2019/06/18	2	44.25	2	44.50	44.50	0	12,656	0.00%
2019/06/13	3	43.40	0	0.00	43.65	3	13,170	0.02%
2019/06/12	2	44.05	0	0.00	44.35	2	13,250	0.02%
2019/06/10	0	0.00	6	43.71	44.15	-6	13,370	-0.04%
2019/06/06	8	43.05	0	0.00	43.15	8	13,441	0.06%
2019/06/05	10	43.28	0	0.00	43.10	10	13,478	0.07%
2019/06/04	5	43.75	0	0.00	43.90	5	13,470	0.04%
2019/05/31	3	43.10	147	43.16	43.25	-144	13,432	-1.07%	大賣/鉅額交易
2019/05/30	6.5	42.72	0	0.00	42.60	6.5	13,379	0.05%
2019/05/29	2	42.43	0	0.00	42.45	2	13,576	0.01%
2019/05/28	137	42.10	0	0.00	42.30	137	13,740	1.00%	大買/鉅額交易
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/17	2	42.35	6	42.25	41.90	-4	13,636	-0.03%
2019/05/16	11	42.70	0	0.00	42.00	11	13,498	0.08%
2019/05/14	1.2	43.33	0	0.00	43.15	1.2	13,373	0.01%
2019/05/13	30	44.05	0	0.00	43.80	30	13,270	0.23%
2019/05/09	1	44.80	0	0.00	44.60	1	13,436	0.01%
2019/05/03	1	46.30	0	0.00	46.15	1	13,628	0.01%
2019/04/29	2	45.65	11	45.60	45.70	-9	13,422	-0.07%
2019/04/23	3	45.23	0	0.00	45.35	3	14,182	0.02%
2019/04/19	10	45.00	0	0.00	45.20	10	14,744	0.07%
2019/04/16	12	45.24	0	0.00	45.30	12	14,477	0.08%
2019/04/12	0	0.00	10	45.65	45.70	-10	14,335	-0.07%
2019/04/11	0	0.00	1	46.00	45.55	-1	14,325	-0.01%
2019/04/10	1	45.50	3	45.52	45.50	-2	14,249	-0.01%
2019/04/09	1	45.75	0	0.00	45.75	1	14,189	0.01%
2019/04/08	10	45.45	0	0.00	45.35	10	14,074	0.07%
2019/04/02	1	46.05	0	0.00	46.00	1	13,773	0.01%
2019/03/29	0	0.00	55	45.72	46.00	-55	13,562	-0.41%
2019/03/28	20	45.00	0	0.00	45.10	20	13,404	0.15%
2019/03/25	47	45.69	1	45.75	45.55	46	13,349	0.34%
2019/03/20	0	0.00	38	46.83	47.15	-38	13,050	-0.29%
2019/03/19	2	46.63	11	46.90	46.95	-9	12,850	-0.07%
2019/03/14	1	45.05	0	0.00	45.25	1	12,452	0.01%
2019/03/13	0	0.00	1	45.30	45.25	-1	12,434	-0.01%
2019/03/11	1	44.55	2	44.55	44.50	-1	12,436	-0.01%
2019/03/06	0	0.00	3	45.15	45.15	-3	12,732	-0.02%
2019/03/04	0	0.00	5	45.20	45.15	-5	12,921	-0.04%
2019/02/27	1	45.60	0	0.00	45.50	1	12,758	0.01%
2019/02/26	14	45.45	6	45.53	45.45	8	12,558	0.06%
2019/02/25	0	0.00	3	45.10	45.30	-3	12,239	-0.02%
2019/02/22	0	0.00	1	45.00	45.00	-1	12,147	-0.01%
2019/02/21	20	45.10	1	45.00	45.10	19	12,083	0.16%
2019/02/20	5	45.00	1	45.00	45.05	4	12,003	0.03%
2019/02/19	2.2	44.88	3	44.85	44.85	-0.8	11,846	-0.01%
2019/02/18	1	44.70	0	0.00	44.75	1	11,801	0.01%
2019/02/15	2	44.50	0	0.00	44.40	2	11,767	0.02%
2019/02/14	2	44.65	1	44.65	44.50	1	11,660	0.01%
2019/02/12	4	44.30	0	0.00	44.30	4	11,447	0.03%
2019/02/11	2	44.50	15	44.90	44.15	-13	11,317	-0.11%
2019/01/28	0	0.00	2	44.45	44.60	-2	10,954	-0.02%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/22	3	44.35	1	44.20	44.25	2	10,710	0.02%
2019/01/21	15	44.43	5	44.45	44.30	10	10,736	0.09%
2019/01/18	6	44.15	0	0.00	44.15	6	10,904	0.06%
2019/01/17	14	44.03	5	44.05	44.05	9	11,002	0.08%
2019/01/16	1	44.10	0	0.00	44.00	1	10,922	0.01%
2019/01/15	17	44.56	0	0.00	44.60	17	10,614	0.16%
2019/01/11	1	46.30	0	0.00	45.95	1	10,140	0.01%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/27	0	0.00	10	46.90	46.95	-10	11,424	-0.09%
2018/12/21	5	47.00	0	0.00	47.30	5	12,410	0.04%
2018/12/19	14	47.10	0	0.00	47.30	14	12,580	0.11%
2018/12/18	2	47.10	0	0.00	47.05	2	12,666	0.02%
2018/12/14	0	0.00	14	47.80	47.45	-14	13,129	-0.11%
2018/12/13	2	47.90	0	0.00	48.05	2	13,081	0.02%
2018/12/11	20	47.30	0	0.00	47.25	20	13,061	0.15%
2018/12/07	0	0.00	15	48.03	48.00	-15	12,947	-0.12%
2018/12/06	2	48.15	1	48.05	48.00	1	12,897	0.01%
2018/12/03	22	49.10	0	0.00	49.15	22	12,840	0.17%
2018/11/30	1	48.70	0	0.00	48.80	1	12,724	0.01%
2018/11/29	2	49.00	0	0.00	48.60	2	12,537	0.02%
2018/11/28	15	48.85	0	0.00	48.85	15	12,400	0.12%
2018/11/21	0	0.00	2	50.50	50.70	-2	12,268	-0.02%
2018/11/14	0	0.00	6	50.78	51.20	-6	12,470	-0.05%
2018/11/13	5	50.50	0	0.00	51.00	5	12,510	0.04%
2018/11/09	0	0.00	15	50.86	51.10	-15	12,793	-0.12%
2018/11/08	0	0.00	2	50.75	50.90	-2	12,772	-0.02%
2018/11/02	1	48.65	0	0.00	48.90	1	12,682	0.01%
2018/10/31	0	0.00	3	47.98	48.45	-3	12,664	-0.02%
2018/10/30	0	0.00	1	47.40	47.50	-1	12,580	-0.01%
2018/10/29	5	46.84	0	0.00	46.90	5	12,550	0.04%
2018/10/19	5	50.10	0	0.00	50.20	5	12,270	0.04%
2018/10/18	12.1	49.65	0	0.00	49.60	12.1	12,235	0.10%
2018/10/15	3	49.65	0	0.00	49.95	3	12,269	0.02%
2018/10/11	0	0.00	0.1	49.80	49.65	-0.1	11,865	0.00%
2018/10/05	0	0.00	33.1	51.73	50.90	-33.1	11,086	-0.30%
2018/10/03	0	0.00	2	52.30	51.80	-2	10,746	-0.02%
2018/10/01	2	52.40	0	0.00	52.50	2	10,512	0.02%
2018/09/25	0	0.00	6	51.58	51.10	-6	10,326	-0.06%
2018/09/21	0	0.00	1	50.90	51.10	-1	10,288	-0.01%
2018/09/20	0	0.00	1	50.50	50.40	-1	9,862	-0.01%
2018/09/19	10	50.00	0	0.00	50.30	10	9,754	0.10%
2018/09/17	5	50.10	0	0.00	50.00	5	10,140	0.05%
2018/09/14	26	50.10	0	0.00	50.10	26	10,481	0.25%
2018/09/11	0	0.00	3	49.70	49.80	-3	11,015	-0.03%
2018/09/07	1	49.80	0	0.00	49.50	1	11,443	0.01%
2018/08/27	15	50.00	16	50.70	50.70	-1	11,774	-0.01%
2018/08/22	0	0.00	2	50.10	50.10	-2	12,211	-0.02%
2018/08/13	1	50.00	0	0.00	50.10	1	12,264	0.01%
2018/08/02	2	50.40	0	0.00	50.20	2	13,141	0.02%
2018/07/25	0	0.00	1	50.40	50.20	-1	13,156	-0.01%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/11	2	49.95	0	0.00	50.30	2	13,360	0.01%
2018/07/03	0	0.00	2.1	50.19	50.00	-2.1	13,638	-0.02%
2018/06/27	1	50.90	0	0.00	50.50	1	13,279	0.01%
2018/06/26	2	51.00	0	0.00	50.90	2	13,056	0.02%
2018/06/25	3	53.27	0	0.00	53.20	3	12,832	0.02%
2018/06/20	0	0.00	1	53.50	53.70	-1	12,714	-0.01%
2018/06/15	2	53.30	1	53.00	53.70	1	12,431	0.01%
2018/06/14	7	53.44	5	53.50	52.90	2	12,213	0.02%
2018/06/13	0	0.00	3	53.60	54.00	-3	12,056	-0.02%
2018/06/08	50	54.00	0	0.00	53.80	50	12,317	0.41%
2018/06/07	0	0.00	7	53.81	54.00	-7	12,354	-0.06%
2018/06/06	0	0.00	1	53.10	53.30	-1	12,473	-0.01%
2018/06/04	0	0.00	10	52.20	52.80	-10	12,333	-0.08%
2018/06/01	11	51.70	0	0.00	51.80	11	12,348	0.09%
2018/05/30	5	51.36	0	0.00	51.20	5	12,242	0.04%
2018/05/29	0	0.00	5	53.00	52.80	-5	12,296	-0.04%
2018/05/28	0	0.00	10	53.50	53.30	-10	12,441	-0.08%
2018/05/24	0	0.00	11	53.41	53.50	-11	12,646	-0.09%
2018/05/23	1	53.00	11	53.69	53.30	-10	12,693	-0.08%
2018/05/22	0	0.00	11	53.49	53.70	-11	12,665	-0.09%
2018/05/21	0	0.00	27	53.15	53.20	-27	12,638	-0.21%
2018/05/18	0	0.00	10	52.80	52.90	-10	12,560	-0.08%
2018/05/17	0	0.00	14	52.53	52.50	-14	12,527	-0.11%
2018/05/16	0	0.00	44	52.10	52.20	-44	12,388	-0.36%
2018/05/15	3	51.40	10	52.10	51.20	-7	12,430	-0.06%
2018/05/11	0	0.00	10	51.40	51.80	-10	12,840	-0.08%
2018/05/10	0	0.00	17	51.00	51.00	-17	12,734	-0.13%
2018/05/03	30	50.53	6	50.80	50.40	24	12,844	0.19%
2018/05/02	5	51.10	0	0.00	51.30	5	13,013	0.04%
2018/04/27	10	50.80	0	0.00	50.80	10	13,174	0.08%
2018/04/26	0	0.00	10	50.40	50.50	-10	13,220	-0.08%
2018/04/25	3	50.20	0	0.00	50.30	3	13,266	0.02%
2018/04/24	10	50.10	0	0.00	50.20	10	13,388	0.07%
2018/04/19	10	50.50	0	0.00	50.60	10	14,009	0.07%
2018/04/17	10	49.95	3	50.00	49.95	7	14,128	0.05%
2018/04/16	10	50.80	0	0.00	50.60	10	14,244	0.07%
2018/04/11	17	51.06	7	51.59	51.00	10	14,669	0.07%
2018/04/10	10	50.70	0	0.00	51.00	10	14,659	0.07%
2018/04/09	10	50.00	0	0.00	50.30	10	14,670	0.07%
2018/04/03	0	0.00	10	49.90	49.90	-10	14,590	-0.07%
2018/04/02	5	50.10	0	0.00	50.10	5	14,519	0.03%
2018/03/30	1	50.10	0	0.00	50.10	1	14,685	0.01%
2018/03/28	5	50.20	0	0.00	50.30	5	14,603	0.03%
2018/03/27	7	50.51	0	0.00	50.70	7	14,619	0.05%
2018/03/26	15	50.20	0	0.00	50.40	15	14,557	0.10%
2018/03/23	19	50.28	0	0.00	50.30	19	14,657	0.13%
2018/03/22	2	51.70	1	51.50	51.80	1	14,418	0.01%
2018/03/20	0	0.00	9	51.32	51.70	-9	14,382	-0.06%
2018/03/16	3	50.90	0	0.00	51.70	3	14,383	0.02%
2018/03/12	10	51.40	4	52.20	51.80	6	14,194	0.04%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/06	0	0.00	12	50.62	50.30	-12	15,322	-0.08%
2018/03/05	2	50.10	0	0.00	50.10	2	15,600	0.01%
2018/03/02	10	51.50	0	0.00	50.80	10	15,494	0.06%
2018/03/01	4	51.75	0	0.00	52.20	4	15,358	0.03%
2018/02/23	0	0.00	1	52.30	52.30	-1	15,567	-0.01%
2018/02/22	0	0.00	1	51.70	51.80	-1	16,252	-0.01%
2018/02/12	0	0.00	1	51.10	51.00	-1	16,782	-0.01%
2018/02/09	0	0.00	10	49.80	50.20	-10	16,786	-0.06%
2018/02/08	10	50.80	185	50.61	50.60	-175	16,607	-1.05%	大賣/鉅額交易
2018/02/07	10	50.40	0	0.00	50.20	10	16,574	0.06%
2018/02/06	2	49.30	48	50.20	49.20	-46	16,301	-0.28%
2018/02/05	50	52.03	0	0.00	52.10	50	15,858	0.32%
2018/02/02	3	53.60	0	0.00	53.40	3	15,666	0.02%
2018/02/01	0	0.00	8	54.19	54.00	-8	15,579	-0.05%
2018/01/31	0	0.00	28	52.80	54.20	-28	15,496	-0.18%
2018/01/30	5	53.50	15	53.91	53.10	-10	15,396	-0.06%
2018/01/29	0	0.00	3	53.60	54.00	-3	15,380	-0.02%
2018/01/25	5	53.20	0	0.00	53.40	5	15,563	0.03%
2018/01/24	2	52.90	2	52.80	52.80	0	15,373	0.00%
2018/01/23	8	53.91	0	0.00	54.00	8	15,235	0.05%
2018/01/22	10	53.60	0	0.00	54.10	10	15,357	0.07%
2018/01/19	3	53.40	0	0.00	53.90	3	15,384	0.02%
2018/01/17	10	54.10	0	0.00	54.20	10	15,074	0.07%
2018/01/16	0	0.00	15	54.20	54.80	-15	14,907	-0.10%
2018/01/15	0	0.00	5	53.80	54.10	-5	14,546	-0.03%
2018/01/12	15	53.10	1	53.10	53.20	14	14,299	0.10%
2018/01/10	5	53.00	25	53.12	53.00	-20	14,236	-0.14%
2018/01/05	5	52.20	20	52.20	52.20	-15	13,900	-0.11%
2018/01/04	0	0.00	15	51.73	51.90	-15	13,779	-0.11%
2018/01/03	0	0.00	20	51.40	51.50	-20	13,865	-0.14%