富邦金 (2881)-富邦-基隆券商分點個股進出

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
69.9
漲跌
--
漲幅
0.00%
成交量
19,444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－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/05/09	1	70.30	1	70.50	69.90	0	14,925	0.00%
2024/05/08	0	0.00	2	69.90	69.90	-2	14,769	-0.01%
2024/05/07	0.1	69.60	1	70.00	69.90	-0.9	14,815	-0.01%
2024/05/06	1.1	69.88	12	69.73	70.00	-10.9	14,722	-0.07%
2024/05/03	0.1	69.01	1.5	69.40	69.00	-1.3	14,643	-0.01%
2024/05/02	1	69.00	0.1	69.40	69.00	0.9	14,623	0.01%
2024/04/30	0	0.00	50	69.49	69.10	-50	14,584	-0.34%
2024/04/29	5	68.96	9.5	69.46	69.40	-4.5	14,502	-0.03%
2024/04/26	5.1	67.90	0	0.00	67.60	5.1	14,280	0.04%
2024/04/25	3.1	66.31	1	66.80	66.40	2.1	14,183	0.02%
2024/04/24	0.1	66.82	10	67.00	66.80	-10	14,297	-0.07%
2024/04/23	2.1	66.35	0	0.00	66.30	2.1	14,674	0.01%
2024/04/22	0	66.10	1	65.90	66.20	-1	14,818	-0.01%
2024/04/19	18.6	64.79	1.2	64.65	65.00	17.4	14,682	0.12%
2024/04/18	6.1	66.01	0	0.00	66.30	6.1	14,312	0.04%
2024/04/17	5.1	65.71	0	0.00	66.00	5.1	14,158	0.04%
2024/04/16	37.5	66.37	0	0.00	65.70	37.5	14,009	0.27%
2024/04/15	12.1	67.33	0.1	68.00	67.40	12	13,715	0.09%
2024/04/12	30.1	68.00	2.1	67.90	67.80	28	13,827	0.20%
2024/04/11	3.9	68.35	0	0.00	68.40	3.9	13,737	0.03%
2024/04/10	2	69.45	1	69.70	69.20	1	13,540	0.01%
2024/04/09	0	0.00	0	69.70	70.00	0	13,590	0.00%
2024/04/08	15	68.10	0	0.00	68.70	15	13,482	0.11%
2024/04/03	2	68.90	0	0.00	68.60	2	13,479	0.01%
2024/04/02	6	69.20	2.1	69.46	69.50	3.9	13,362	0.03%
2024/03/29	0.1	69.70	1	69.80	69.70	-0.9	13,366	-0.01%
2024/03/28	0	0.00	1.4	69.18	69.30	-1.4	13,306	-0.01%
2024/03/26	0.2	69.40	7	69.37	69.60	-6.8	13,283	-0.05%
2024/03/25	42.5	69.01	0	0.00	69.00	42.5	13,373	0.32%
2024/03/22	13	70.60	2	70.55	69.60	11	13,255	0.08%
2024/03/21	2	70.20	2.8	70.47	70.70	-0.8	13,122	-0.01%
2024/03/20	1	69.60	1	69.50	69.60	0	13,290	0.00%
2024/03/19	0	69.80	2.7	69.92	69.80	-2.7	13,945	-0.02%
2024/03/18	1.1	69.40	0	0.00	69.50	1.1	13,834	0.01%
2024/03/15	5.1	69.48	0	69.60	69.60	5.1	13,747	0.04%
2024/03/14	3	70.43	23	70.59	70.70	-20	13,274	-0.15%
2024/03/13	0.1	69.50	2.7	69.56	69.90	-2.6	13,016	-0.02%
2024/03/12	0	0.00	10	69.35	69.70	-10	13,025	-0.08%
2024/03/11	24.5	69.40	5.2	69.45	69.20	19.3	12,911	0.15%
2024/03/08	5	69.00	8.5	68.82	69.20	-3.5	12,838	-0.03%
2024/03/07	0	67.82	2.3	67.91	68.10	-2.2	12,575	-0.02%
2024/03/06	0	67.30	20	67.41	67.30	-20	12,463	-0.16%
2024/03/05	0	67.25	0.5	67.20	67.30	-0.5	12,754	0.00%
2024/03/04	0.1	67.44	0	67.50	67.40	0	12,816	0.00%
2024/03/01	0	67.43	0.8	67.40	67.40	-0.8	12,878	-0.01%
2024/02/29	0.1	66.70	2.3	67.29	68.00	-2.2	12,846	-0.02%
2024/02/27	1.1	66.88	1.1	66.71	66.90	0.1	12,588	0.00%
2024/02/26	0	0.00	6.1	66.83	66.90	-6.1	12,529	-0.05%
2024/02/23	5.1	66.70	5.1	66.64	66.60	0	12,538	0.00%
2024/02/22	0	0.00	1.1	66.30	66.50	-1.1	12,925	-0.01%
2024/02/21	5	66.10	2	66.20	66.30	3	13,007	0.02%
2024/02/20	5	66.24	12	66.19	66.50	-7	13,092	-0.05%
2024/02/19	14.7	65.97	0.1	66.00	66.10	14.6	13,089	0.11%
2024/02/16	1	65.90	5.9	65.86	65.90	-4.8	13,316	-0.04%
2024/02/15	5	65.20	4	65.43	65.30	1	13,218	0.01%
2024/02/05	10	64.84	0.1	64.70	64.70	9.9	12,987	0.08%
2024/02/02	0.1	64.60	1	64.80	64.90	-1	12,851	-0.01%
2024/02/01	0	0.00	0.3	64.64	64.80	-0.3	12,788	0.00%
2024/01/31	0	64.40	0.1	64.40	64.50	0	12,743	0.00%
2024/01/30	0	0.00	0.1	64.60	64.30	-0.1	12,664	0.00%
2024/01/29	0	0.00	1.1	64.61	64.80	-1.1	12,620	-0.01%
2024/01/26	0	0.00	14.4	64.79	64.80	-14.4	12,633	-0.11%
2024/01/25	0	0.00	15.3	64.52	64.60	-15.3	12,627	-0.12%
2024/01/24	0	0.00	4	64.25	64.40	-4	12,680	-0.03%
2024/01/23	0	63.50	6.7	63.76	63.90	-6.7	12,652	-0.05%
2024/01/22	0	63.27	1	63.60	63.20	-1	12,692	-0.01%
2024/01/19	5	62.40	0	0.00	63.00	5	12,624	0.04%
2024/01/18	14.2	62.28	0	0.00	62.30	14.2	12,575	0.11%
2024/01/17	9.5	62.51	9.6	62.34	62.30	-0.1	12,378	0.00%
2024/01/16	19.4	63.28	2.4	63.32	63.20	17	12,011	0.14%
2024/01/15	1.4	64.10	0	0.00	64.10	1.4	11,979	0.01%
2024/01/12	0	63.90	1.5	64.03	64.10	-1.5	12,266	-0.01%
2024/01/11	1.2	63.74	0	64.00	63.90	1.2	12,340	0.01%
2024/01/10	0.1	63.99	0	0.00	64.00	0.1	12,641	0.00%
2024/01/09	11.1	64.01	0.1	64.00	64.00	11	12,669	0.09%
2024/01/08	0	64.05	6	64.68	64.10	-6	12,707	-0.05%
2024/01/05	56.2	63.29	0	0.00	63.20	56.2	12,586	0.45%
2024/01/04	2.3	63.61	3	63.80	63.50	-0.7	12,612	-0.01%
2024/01/03	13.5	63.94	3	63.40	63.70	10.5	12,742	0.08%
2024/01/02	0.2	64.33	2	64.30	64.60	-1.9	12,604	-0.01%
2023/12/29	3.2	64.53	0.5	64.50	64.80	2.7	12,693	0.02%
2023/12/28	0.7	64.50	5	64.80	64.90	-4.3	12,834	-0.03%
2023/12/27	2	64.50	10.1	64.60	64.60	-8.1	12,812	-0.06%
2023/12/26	0	0.00	0.3	64.00	64.30	-0.3	12,796	0.00%
2023/12/25	0	0.00	0.2	63.70	63.70	-0.2	12,845	0.00%
2023/12/22	2	63.30	0	0.00	63.50	2	12,920	0.02%
2023/12/21	1	63.30	1.1	63.22	63.40	-0.1	13,057	0.00%
2023/12/20	3.2	63.68	4.1	63.76	63.60	-0.9	13,042	-0.01%
2023/12/19	3	63.87	1	63.90	63.90	2	13,026	0.02%
2023/12/18	2	64.35	6.9	64.30	64.50	-4.9	13,092	-0.04%
2023/12/15	7	64.96	22	64.95	65.10	-15	13,080	-0.11%
2023/12/14	0	0.00	57.4	64.45	65.20	-57.4	12,662	-0.45%
2023/12/13	3	62.84	1	62.80	62.90	2	11,823	0.02%
2023/12/12	2	62.90	0	62.80	63.10	2	11,987	0.02%
2023/12/11	1.5	62.99	2	63.05	62.90	-0.5	11,981	0.00%
2023/12/08	9.2	62.91	2	63.40	63.20	7.2	11,956	0.06%
2023/12/07	16.5	62.78	1.2	62.70	63.20	15.3	11,888	0.13%
2023/12/06	1	63.80	0	0.00	63.80	1	11,678	0.01%
2023/12/05	1	63.80	2.3	63.96	64.10	-1.3	11,639	-0.01%
2023/12/04	0	63.90	2.1	64.20	64.40	-2.1	11,562	-0.02%
2023/12/01	17.1	63.78	0	0.00	63.80	17.1	11,614	0.15%
2023/11/30	0.5	63.80	16.1	64.30	64.40	-15.6	11,635	-0.13%
2023/11/29	0.7	63.80	35.6	63.94	63.70	-34.9	11,359	-0.31%
2023/11/28	3	63.50	1	64.00	63.90	2	11,377	0.02%
2023/11/27	1	63.60	2	63.90	63.50	-1	11,505	-0.01%
2023/11/24	1.5	63.83	0.3	63.80	63.90	1.2	11,496	0.01%
2023/11/22	0	64.30	2.1	64.59	64.60	-2.1	11,573	-0.02%
2023/11/21	0	64.50	19.1	64.31	64.90	-19.1	11,556	-0.17%
2023/11/20	0.2	63.20	7.7	63.19	63.50	-7.5	11,121	-0.07%
2023/11/17	0.6	63.00	10.4	63.10	63.20	-9.8	11,019	-0.09%
2023/11/16	1.8	62.73	6.1	62.88	62.90	-4.3	10,907	-0.04%
2023/11/15	2	62.50	3	62.50	62.70	-1	10,849	-0.01%
2023/11/14	0	0.00	1	61.90	61.70	-1	10,586	-0.01%
2023/11/13	0	0.00	13.7	61.67	61.70	-13.7	10,655	-0.13%
2023/11/10	0.8	61.43	1	61.30	61.50	-0.2	10,782	0.00%
2023/11/08	0	0.00	2	61.30	61.70	-2	11,345	-0.02%
2023/11/07	1	61.40	0	0.00	61.50	1	11,421	0.01%
2023/11/06	0	0.00	2.2	61.59	61.50	-2.2	11,533	-0.02%
2023/11/03	1	61.00	0	0.00	61.30	1	11,525	0.01%
2023/11/02	4.7	60.86	3	60.80	60.90	1.7	11,606	0.01%
2023/11/01	4	60.10	2.2	60.00	60.00	1.8	11,598	0.02%
2023/10/31	2	60.00	1.1	59.90	60.10	0.9	11,596	0.01%
2023/10/30	1	59.70	2	59.70	59.80	-1	11,953	-0.01%
2023/10/26	3.8	59.67	0	0.00	59.60	3.8	12,483	0.03%
2023/10/25	1.2	60.10	1	60.10	60.00	0.2	12,502	0.00%
2023/10/24	0.8	59.95	0.4	60.10	59.90	0.4	12,831	0.00%
2023/10/23	18.4	59.90	2	59.95	59.90	16.4	12,972	0.13%
2023/10/20	16.4	59.73	2.4	59.85	60.70	14	12,837	0.11%
2023/10/19	0.3	61.20	0	0.00	61.00	0.3	12,622	0.00%
2023/10/18	2.1	61.08	5.2	61.20	61.40	-3.1	12,692	-0.02%
2023/10/17	3	61.27	9.2	61.22	61.30	-6.2	12,598	-0.05%
2023/10/13	13.2	60.92	1	60.90	60.90	12.2	13,435	0.09%
2023/10/12	20.2	61.20	0.1	61.70	61.70	20.2	13,830	0.15%
2023/10/11	2.1	61.10	0.1	61.20	61.60	2	13,883	0.01%
2023/10/06	3.6	60.64	0	0.00	60.70	3.6	13,848	0.03%
2023/10/05	1.4	60.51	2	60.30	60.50	-0.6	14,091	0.00%
2023/10/04	14.7	59.89	8.5	59.82	59.70	6.2	14,204	0.04%
2023/10/03	7.7	60.41	0	0.00	60.50	7.7	14,058	0.05%
2023/10/02	0.1	60.99	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	10	61.10	11.5	61.00	60.70	-1.5	14,444	-0.01%
2023/09/27	1.2	60.41	5	60.20	60.60	-3.9	14,373	-0.03%
2023/09/26	8.5	60.59	1.8	60.69	60.60	6.7	14,355	0.05%
2023/09/25	0.2	61.39	1	61.30	61.30	-0.8	14,201	-0.01%
2023/09/22	1.2	61.06	2	61.30	61.00	-0.8	14,276	-0.01%
2023/09/21	10.4	61.55	0	0.00	61.40	10.4	14,252	0.07%
2023/09/20	6.2	62.21	0	0.00	62.10	6.2	14,145	0.04%
2023/09/19	5.3	62.61	0	0.00	62.60	5.3	14,108	0.04%
2023/09/18	4	62.60	0	0.00	62.80	4	14,238	0.03%
2023/09/15	2.2	62.89	0.7	62.90	62.50	1.5	14,283	0.01%
2023/09/14	5	62.90	1.7	62.78	62.90	3.3	14,131	0.02%
2023/09/12	0.4	62.10	0	0.00	62.10	0.4	14,457	0.00%
2023/09/11	0.6	61.89	5	61.68	61.90	-4.4	14,442	-0.03%
2023/09/08	0	61.90	0	0.00	61.80	0	14,636	0.00%
2023/09/07	22.3	61.31	0	0.00	61.20	22.3	14,888	0.15%
2023/09/06	17.3	61.53	0	0.00	61.40	17.3	14,932	0.12%
2023/09/05	9	62.02	0	0.00	61.80	9	14,867	0.06%
2023/09/04	3.2	62.31	2	62.00	62.20	1.2	15,154	0.01%
2023/09/01	64	64.66	5.1	64.92	64.80	58.9	15,252	0.39%
2023/08/31	2.2	64.23	0	0.00	63.60	2.2	15,202	0.01%
2023/08/30	0	64.30	1	64.70	64.50	-1	15,332	-0.01%
2023/08/29	1	64.00	5	64.20	64.40	-4	15,360	-0.03%
2023/08/28	4.1	63.70	22	63.76	64.10	-17.9	15,470	-0.12%
2023/08/25	4.1	63.00	6	63.17	62.80	-2	15,792	-0.01%
2023/08/24	1.1	63.20	10	63.10	63.30	-9	15,792	-0.06%
2023/08/23	0	63.10	2	62.80	62.80	-2	15,914	-0.01%
2023/08/22	2	62.80	0	0.00	62.80	2	15,989	0.01%
2023/08/21	0.1	62.80	1	62.80	63.10	-0.9	16,090	-0.01%
2023/08/18	0.5	62.58	8	62.38	62.40	-7.5	16,100	-0.05%
2023/08/17	2	62.00	0	0.00	62.50	2	16,188	0.01%
2023/08/16	2	62.70	1	62.80	62.50	1	16,093	0.01%
2023/08/15	8.2	63.87	11	63.83	63.50	-2.8	16,282	-0.02%
2023/08/14	31.7	64.33	1	64.00	63.90	30.7	16,421	0.19%
2023/08/11	1	65.60	0.1	65.50	65.40	1	16,400	0.01%
2023/08/10	1	65.50	0.1	65.50	65.40	1	16,416	0.01%
2023/08/09	3.1	65.03	0	0.00	65.30	3.1	16,407	0.02%
2023/08/08	0	0.00	2	65.40	65.20	-2	16,380	-0.01%
2023/08/07	0	0.00	1	65.50	65.50	-1	16,382	-0.01%
2023/08/04	3	64.80	3	64.80	64.80	0	16,316	0.00%
2023/08/02	28.7	65.37	17.3	65.15	65.10	11.4	16,297	0.07%
2023/08/01	31.3	65.31	0	0.00	66.50	31.3	15,960	0.20%
2023/07/31	7	65.60	6.4	65.61	65.50	0.6	15,665	0.00%
2023/07/28	0	65.20	2.1	65.47	65.40	-2.1	15,362	-0.01%
2023/07/27	5	65.40	20.3	65.51	65.50	-15.3	15,296	-0.10%
2023/07/26	1.5	64.27	15.1	63.29	64.50	-13.6	15,046	-0.09%
2023/07/25	0	0.00	5	63.00	62.90	-5	15,020	-0.03%
2023/07/24	0.2	62.83	0	0.00	62.60	0.2	15,005	0.00%
2023/07/21	7.6	62.94	0	0.00	63.00	7.6	15,021	0.05%
2023/07/20	8	63.58	14	63.40	63.50	-6	14,889	-0.04%
2023/07/19	5.1	65.07	14.3	65.13	64.80	-9.2	14,630	-0.06%
2023/07/18	3	65.20	14	65.30	65.60	-11	14,191	-0.08%
2023/07/17	0	0.00	16.2	63.96	65.00	-16.2	13,720	-0.12%
2023/07/14	3	62.30	5.2	62.26	62.50	-2.2	13,211	-0.02%
2023/07/13	0	0.00	2.1	61.70	61.70	-2.1	13,027	-0.02%
2023/07/12	3	61.63	1	62.00	62.00	2	12,912	0.02%
2023/07/11	13	61.42	2.5	61.26	61.40	10.5	12,824	0.08%
2023/07/10	2.1	60.25	4	60.65	60.20	-1.9	12,675	-0.02%
2023/07/07	12.1	59.86	0	0.00	60.00	12.1	12,651	0.10%
2023/07/06	11.7	60.46	0.7	60.90	60.30	11	12,548	0.09%
2023/07/04	3.1	61.00	2.1	61.15	60.90	1.1	12,220	0.01%
2023/07/03	0	0.00	0.2	61.24	61.30	-0.2	12,203	0.00%
2023/06/30	5.1	61.10	1	61.00	60.80	4.1	12,278	0.03%
2023/06/28	0	0.00	3.6	61.20	61.40	-3.6	12,081	-0.03%
2023/06/26	1	61.00	5	60.92	60.80	-4	11,997	-0.03%
2023/06/21	0	0.00	3	61.47	61.40	-3	11,924	-0.03%
2023/06/20	1	61.10	0	0.00	61.10	1	11,955	0.01%
2023/06/19	19	60.98	1.7	61.20	61.30	17.3	12,081	0.14%
2023/06/16	1	61.40	1	61.10	61.10	0	12,007	0.00%
2023/06/15	11.1	61.59	0	0.00	61.60	11.1	11,954	0.09%
2023/06/14	0	0.00	27.2	61.76	61.80	-27.2	12,219	-0.22%
2023/06/13	6	61.08	1.4	61.40	61.10	4.6	12,343	0.04%
2023/06/12	1	61.20	0.6	61.40	61.20	0.4	12,213	0.00%
2023/06/09	5	61.00	0	0.00	61.20	5	12,360	0.04%
2023/06/08	1.1	60.53	0	0.00	60.80	1.1	12,494	0.01%
2023/06/07	11	61.78	3.3	61.81	61.80	7.8	12,352	0.06%
2023/06/06	0	0.00	5	61.80	61.90	-5	12,304	-0.04%
2023/06/05	5.4	61.76	4	62.03	61.70	1.4	12,299	0.01%
2023/06/02	0	0.00	5.3	60.72	60.60	-5.3	12,012	-0.04%
2023/05/31	0	60.90	0	0.00	60.80	0	11,927	0.00%
2023/05/30	1	61.00	1.1	61.20	60.80	-0.1	11,582	0.00%
2023/05/29	9	61.23	1	61.10	61.10	8	11,633	0.07%
2023/05/26	4	60.63	5.1	60.08	60.50	-1.1	11,608	-0.01%
2023/05/25	10.1	60.40	0	0.00	60.40	10.1	11,589	0.09%
2023/05/24	2	60.75	1	61.40	61.40	1	11,565	0.01%
2023/05/23	2.5	61.47	1.1	61.97	61.40	1.4	11,496	0.01%
2023/05/22	0.7	61.72	26.3	61.59	61.70	-25.5	11,417	-0.22%
2023/05/19	25.1	61.34	21.3	61.60	61.60	3.8	11,470	0.03%
2023/05/18	0	0.00	2	61.00	61.10	-2	11,160	-0.02%
2023/05/17	2	60.05	4.9	59.94	60.20	-2.9	10,900	-0.03%
2023/05/16	0	59.50	0.1	59.40	59.80	-0.1	10,761	0.00%
2023/05/15	0	0.00	2	59.25	59.40	-2	10,721	-0.02%
2023/05/12	0.1	59.05	1	59.10	59.00	-0.9	10,668	-0.01%
2023/05/11	0	0.00	0.3	59.57	59.50	-0.3	10,614	0.00%
2023/05/09	2	59.55	4.3	59.47	59.50	-2.3	10,632	-0.02%
2023/05/08	3	59.43	3	59.40	59.40	0	10,733	0.00%
2023/05/05	0	0.00	1	59.00	59.10	-1	10,707	-0.01%
2023/05/04	0	0.00	4	59.00	59.10	-4	10,960	-0.04%
2023/05/03	9.1	58.50	6	58.48	58.60	3.1	11,141	0.03%
2023/05/02	10.1	58.70	0	0.00	58.80	10.1	11,425	0.09%
2023/04/28	0	0.00	5	59.08	59.00	-5	11,833	-0.04%
2023/04/26	0.2	57.30	4	57.15	57.80	-3.8	11,935	-0.03%
2023/04/25	1.6	57.67	0.2	57.90	57.50	1.4	11,854	0.01%
2023/04/24	0	0.00	2.4	57.92	58.10	-2.4	11,882	-0.02%
2023/04/21	2	57.95	5	58.20	57.90	-3	12,012	-0.02%
2023/04/20	0	0.00	1	57.90	57.90	-1	12,097	-0.01%
2023/04/19	1	58.50	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0	58.50	0	0.00	58.60	0	12,313	0.00%
2023/04/17	5.2	58.43	2	58.45	58.50	3.2	12,462	0.03%
2023/04/14	4	58.18	4.2	57.83	58.60	-0.2	12,465	0.00%
2023/04/13	3	57.53	3	57.53	57.40	0	12,353	0.00%
2023/04/12	1	57.00	0	0.00	57.30	1	12,300	0.01%
2023/04/11	0	0.00	1.4	56.89	57.10	-1.4	12,297	-0.01%
2023/04/10	0	0.00	3	57.13	57.10	-3	12,282	-0.02%
2023/04/07	8	56.79	3	56.93	56.90	5	12,277	0.04%
2023/04/06	0.1	56.70	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	1.1	56.81	0	0.00	56.50	1.1	12,223	0.01%
2023/03/30	2	56.75	0	0.00	56.80	2	12,212	0.02%
2023/03/29	5	56.76	5	56.80	56.90	0	12,306	0.00%
2023/03/28	2	56.50	0	0.00	56.50	2	12,543	0.02%
2023/03/27	5.1	56.16	1	56.20	56.30	4.1	12,707	0.03%
2023/03/24	2.2	56.30	0	56.30	56.30	2.2	13,079	0.02%
2023/03/23	0.2	56.60	1	56.01	56.50	-0.8	13,077	-0.01%
2023/03/22	22.1	55.79	11.9	56.21	56.20	10.2	13,097	0.08%
2023/03/21	5.2	55.44	8	55.25	55.30	-2.8	13,028	-0.02%
2023/03/20	13.1	55.05	0.8	55.20	55.00	12.3	13,252	0.09%
2023/03/17	7.7	55.75	10	55.77	55.50	-2.3	13,148	-0.02%
2023/03/16	24.4	55.33	17	55.14	55.10	7.4	13,023	0.06%
2023/03/15	12.2	56.89	1.1	56.60	56.50	11.1	12,799	0.09%
2023/03/14	9.4	56.78	28.4	56.73	56.70	-19	12,817	-0.15%
2023/03/13	27.7	57.84	10	57.40	57.70	17.7	12,695	0.14%
2023/03/10	9.9	58.54	1	58.20	58.30	8.9	12,600	0.07%
2023/03/09	1.1	59.43	0	0.00	59.40	1.1	12,587	0.01%
2023/03/08	0.1	59.79	1	59.50	60.00	-0.9	13,017	-0.01%
2023/03/07	7	59.87	0	0.00	59.80	7	13,258	0.05%
2023/03/06	0	0.00	1	60.20	60.00	-1	13,412	-0.01%
2023/03/03	0	0.00	8.3	59.59	59.50	-8.3	13,565	-0.06%
2023/03/02	3.1	58.74	4	59.35	59.40	-0.9	13,702	-0.01%
2023/03/01	15.3	59.06	0	59.30	59.00	15.3	13,838	0.11%
2023/02/24	1.1	59.71	13.8	59.89	60.00	-12.8	13,752	-0.09%
2023/02/23	3.2	59.81	0	0.00	59.80	3.2	13,705	0.02%
2023/02/22	6	59.52	6.5	59.58	59.90	-0.5	13,657	0.00%
2023/02/21	1	60.10	0	0.00	60.20	1	13,571	0.01%
2023/02/20	3	60.57	3	60.80	60.70	0	13,746	0.00%
2023/02/17	1	60.10	7.3	60.29	60.30	-6.3	13,818	-0.05%
2023/02/16	0.1	59.62	0.7	59.89	59.40	-0.7	13,941	0.00%
2023/02/15	2.9	59.63	0	0.00	59.50	2.9	14,446	0.02%
2023/02/14	50.2	59.70	0	0.00	60.10	50.2	14,414	0.35%
2023/02/13	4.1	58.68	7.1	58.94	59.50	-3	14,449	-0.02%
2023/02/10	5.1	58.78	0	0.00	58.90	5.1	14,442	0.04%
2023/02/09	1	59.10	6	59.27	59.10	-5	14,470	-0.03%
2023/02/08	24.2	59.15	0.2	59.30	59.20	23.9	14,506	0.17%
2023/02/07	7.5	59.48	0.2	59.57	59.40	7.3	14,443	0.05%
2023/02/06	5	59.30	0	0.00	59.40	5	14,380	0.03%
2023/02/03	8.1	59.93	0	0.00	59.80	8.1	14,258	0.06%
2023/02/02	3.1	60.16	0.1	60.40	60.50	3.1	14,283	0.02%
2023/02/01	10.3	59.90	0	0.00	60.00	10.3	14,100	0.07%
2023/01/31	1.1	60.51	0	0.00	60.20	1.1	14,018	0.01%
2023/01/30	12.1	60.05	6.2	60.54	61.00	5.9	13,815	0.04%
2023/01/17	1.7	59.75	1.4	59.91	59.80	0.3	13,454	0.00%
2023/01/16	0	0.00	10	59.30	59.40	-10	13,298	-0.08%
2023/01/13	1.5	58.83	1.3	59.31	58.70	0.2	13,228	0.00%
2023/01/12	1.6	58.57	11	58.89	58.90	-9.4	13,367	-0.07%
2023/01/11	2.4	58.27	2	58.45	58.10	0.4	13,519	0.00%
2023/01/10	0.3	58.80	5	59.12	59.20	-4.7	13,552	-0.03%
2023/01/09	0	0.00	11	59.45	59.60	-11	13,546	-0.08%
2023/01/06	4	58.20	1	58.50	58.50	3	13,433	0.02%
2023/01/05	0	0.00	17	58.19	58.50	-17	13,640	-0.12%
2023/01/04	0	0.00	2	56.95	57.20	-2	13,576	-0.01%
2023/01/03	2.1	55.91	9.1	55.94	56.40	-7	13,773	-0.05%
2022/12/30	3	56.30	7	56.44	56.30	-4	13,759	-0.03%
2022/12/29	6.1	56.05	5	56.00	56.00	1.1	13,846	0.01%
2022/12/28	3	56.57	3	56.70	56.70	0	13,972	0.00%
2022/12/27	0	0.00	11.5	57.28	57.10	-11.5	14,063	-0.08%
2022/12/26	1	56.60	5.1	56.88	56.80	-4.1	14,274	-0.03%
2022/12/23	0	0.00	31	56.70	56.70	-31	14,784	-0.21%
2022/12/22	1	56.50	0.2	56.60	56.80	0.8	15,006	0.01%
2022/12/21	0	0.00	1	56.50	56.20	-1	15,258	-0.01%
2022/12/20	5	55.87	0	0.00	56.20	5	15,379	0.03%
2022/12/19	1.2	57.00	0	0.00	56.60	1.2	15,446	0.01%
2022/12/16	4.7	56.44	1	56.70	56.10	3.7	15,360	0.02%
2022/12/15	1.2	57.30	0	0.00	57.30	1.2	15,307	0.01%
2022/12/13	2	57.30	3	57.83	57.60	-1	15,523	-0.01%
2022/12/12	17	56.17	2.5	55.96	57.50	14.5	15,523	0.09%
2022/12/09	1	57.50	0	0.00	57.50	1	15,492	0.01%
2022/12/08	4.2	57.30	3.3	57.16	57.00	1	15,543	0.01%
2022/12/07	1	58.40	1	58.20	58.20	0	15,569	0.00%
2022/12/06	2.5	58.41	5.6	58.32	58.40	-3.1	15,598	-0.02%
2022/12/05	0.1	59.65	3	59.20	59.20	-2.9	15,665	-0.02%
2022/12/02	0.4	60.00	3.3	60.00	60.10	-3	15,697	-0.02%
2022/12/01	4.1	60.61	0.1	61.00	60.40	4.1	15,818	0.03%
2022/11/30	0.1	59.30	20.8	59.67	60.80	-20.7	15,651	-0.13%
2022/11/29	1	59.20	3.2	58.50	59.60	-2.2	15,187	-0.01%
2022/11/28	0.2	57.90	0	0.00	57.90	0.2	14,933	0.00%
2022/11/25	0.4	57.57	2.7	57.90	57.90	-2.4	14,874	-0.02%
2022/11/24	0	0.00	1	57.80	57.70	-1	14,815	-0.01%
2022/11/23	0	0.00	1.3	56.79	57.10	-1.3	14,784	-0.01%
2022/11/22	1	55.50	1.1	55.79	55.90	-0.1	14,719	0.00%
2022/11/21	1	55.40	0	0.00	55.50	1	14,781	0.01%
2022/11/18	0	0.00	0.3	55.40	55.30	-0.3	14,865	0.00%
2022/11/16	2.1	55.80	3	55.70	55.50	-0.9	15,000	-0.01%
2022/11/15	1	56.20	29.9	56.48	56.40	-28.9	14,972	-0.19%
2022/11/14	2	56.00	4.3	56.02	56.30	-2.3	14,896	-0.02%
2022/11/11	1	54.50	17	54.97	55.50	-16	14,748	-0.11%
2022/11/10	2.8	52.93	2	52.80	52.80	0.8	14,303	0.01%
2022/11/09	1.3	53.56	5.3	53.55	53.70	-4	14,324	-0.03%
2022/11/08	2.7	53.10	3	53.17	53.20	-0.3	14,272	0.00%
2022/11/07	0	0.00	6.1	52.35	52.80	-6.1	14,314	-0.04%
2022/11/04	0.2	51.59	1	51.50	51.50	-0.8	14,616	-0.01%
2022/11/03	6.1	51.43	1.1	51.24	51.70	5	14,659	0.03%
2022/11/02	0.6	52.00	0	0.00	51.90	0.6	14,696	0.00%
2022/11/01	1	51.50	2.1	51.71	52.00	-1.1	14,820	-0.01%
2022/10/31	3	51.20	1	51.30	51.00	2	15,003	0.01%
2022/10/28	1	51.30	8	51.40	51.50	-7	15,117	-0.05%
2022/10/27	1	51.30	2	51.20	51.10	-1	15,265	-0.01%
2022/10/26	2	50.65	6	50.17	50.40	-4	15,365	-0.03%
2022/10/25	1.1	49.50	0	0.00	49.95	1.1	15,349	0.01%
2022/10/24	0	0.00	3	50.10	49.80	-3	15,418	-0.02%
2022/10/21	2.1	49.62	0	0.00	49.65	2.1	15,610	0.01%
2022/10/20	2.1	49.43	0	0.00	49.95	2.1	16,274	0.01%
2022/10/19	0	0.00	3	50.53	50.40	-3	16,593	-0.02%
2022/10/18	1	49.80	2	49.45	50.50	-1	16,666	-0.01%
2022/10/17	0.5	48.64	0	0.00	48.70	0.5	16,711	0.00%
2022/10/14	3.3	48.60	0	0.00	48.45	3.3	16,847	0.02%
2022/10/13	9	48.42	0	0.00	48.15	9	17,060	0.05%
2022/10/12	6.5	49.47	0	0.00	49.60	6.5	17,138	0.04%
2022/10/11	11.4	49.63	1	49.75	49.50	10.4	17,391	0.06%
2022/10/07	0	0.00	6	50.60	50.70	-6	17,483	-0.03%
2022/10/06	0	0.00	1.4	50.61	50.70	-1.4	17,702	-0.01%
2022/10/05	1	50.60	1	50.60	50.60	0	17,977	0.00%
2022/10/04	29	48.88	4.2	49.32	49.45	24.8	18,198	0.14%
2022/10/03	6.4	49.08	2	49.28	48.90	4.4	18,097	0.02%
2022/09/30	10.4	49.40	3	49.33	49.90	7.4	18,121	0.04%
2022/09/29	8.1	50.11	1.3	50.15	50.30	6.8	17,935	0.04%
2022/09/28	8.4	50.74	3	50.27	50.10	5.4	17,904	0.03%
2022/09/27	8.1	52.36	3	52.30	51.90	5.1	17,867	0.03%
2022/09/26	9.9	52.48	12.5	52.77	52.90	-2.6	17,813	-0.01%
2022/09/23	23.1	54.08	18	54.07	53.80	5.1	17,932	0.03%
2022/09/22	7.9	53.33	3	54.50	54.40	4.9	18,087	0.03%
2022/09/21	1.2	56.92	0	0.00	56.50	1.2	17,955	0.01%
2022/09/20	1	56.80	2	57.10	56.90	-1	17,821	-0.01%
2022/09/19	0	0.00	2	56.90	56.80	-2	17,853	-0.01%
2022/09/16	3	56.54	0	0.00	56.50	3	17,869	0.02%
2022/09/15	2	56.75	0	0.00	56.80	2	17,757	0.01%
2022/09/14	5.1	56.71	0	0.00	56.70	5.1	17,795	0.03%
2022/09/13	1	57.70	5	57.74	57.70	-4	17,951	-0.02%
2022/09/12	10	57.30	3	57.00	57.30	7	18,122	0.04%
2022/09/08	4.1	56.23	2.3	56.37	56.50	1.8	18,203	0.01%
2022/09/07	6.3	56.24	0	0.00	56.10	6.3	18,272	0.03%
2022/09/06	2.2	56.73	2	57.10	56.90	0.2	18,236	0.00%
2022/09/05	7	56.51	4	56.60	56.60	3	18,410	0.02%
2022/09/02	1	56.80	1	56.70	56.60	0	18,653	0.00%
2022/09/01	9.6	56.69	0	0.00	57.10	9.6	18,831	0.05%
2022/08/31	1.1	57.42	0	0.00	57.40	1.1	18,843	0.01%
2022/08/30	6.3	57.39	3	57.20	57.30	3.3	18,747	0.02%
2022/08/29	21.8	57.62	5	57.70	57.60	16.8	18,924	0.09%
2022/08/26	5.1	58.50	0	0.00	58.50	5.1	18,938	0.03%
2022/08/25	2.1	58.56	6	58.85	58.30	-4	18,981	-0.02%
2022/08/24	8.6	58.16	1	58.50	58.30	7.6	19,096	0.04%
2022/08/23	12.4	58.26	0	0.00	58.20	12.4	20,315	0.06%
2022/08/22	1.2	58.85	0	0.00	58.80	1.2	20,608	0.01%
2022/08/19	1.1	59.71	3.1	59.70	60.00	-2	20,843	-0.01%
2022/08/18	91.2	60.10	0	0.00	60.00	91.2	21,181	0.43%
2022/08/17	0	0.00	4	60.30	60.50	-4	21,624	-0.02%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	4.1	60.26	3	60.17	60.10	1.1	22,460	0.00%
2022/08/12	6.1	59.80	7	60.01	60.00	-1	22,599	0.00%
2022/08/11	3.4	60.01	9.3	59.61	59.90	-6	22,914	-0.03%
2022/08/10	0.1	58.30	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	2.2	58.03	1.1	58.13	57.90	1.1	23,536	0.00%
2022/08/08	1.1	57.13	1	57.60	58.10	0.1	24,189	0.00%
2022/08/05	2.1	56.46	2.1	56.91	57.00	-0.1	24,727	0.00%
2022/08/04	6.7	56.04	1	56.40	56.00	5.7	25,216	0.02%
2022/08/03	4.2	55.82	2	56.10	56.60	2.2	25,415	0.01%
2022/08/02	1.2	56.00	2	56.90	56.60	-0.8	25,976	0.00%
2022/07/29	5	56.26	4	56.45	56.10	1	27,374	0.00%
2022/07/28	7.1	56.07	6	55.95	56.30	1.1	27,378	0.00%
2022/07/27	18.1	54.81	14	55.24	55.30	4.1	27,223	0.02%
2022/07/26	5	59.10	2	59.00	59.20	3	26,627	0.01%
2022/07/25	1.2	58.50	2	58.95	59.20	-0.8	26,269	0.00%
2022/07/22	3.3	58.36	8.1	58.22	58.40	-4.8	26,169	-0.02%
2022/07/21	7.2	57.95	1	57.20	58.40	6.2	26,216	0.02%
2022/07/20	21.1	58.58	2	59.15	58.10	19.1	26,099	0.07%
2022/07/19	2.1	58.71	2.3	58.81	58.60	-0.2	26,050	0.00%
2022/07/18	0.2	59.50	5.6	59.52	59.60	-5.4	25,942	-0.02%
2022/07/15	3.2	57.83	3	57.63	57.30	0.2	25,728	0.00%
2022/07/14	2.2	58.41	1	58.30	58.30	1.2	25,586	0.00%
2022/07/13	2	58.50	4	58.75	58.70	-2	25,488	-0.01%
2022/07/12	12	56.20	2	56.10	55.80	10	25,377	0.04%
2022/07/11	1	58.30	1	58.30	58.20	0	25,036	0.00%
2022/07/08	0.3	58.95	14	59.00	58.90	-13.7	25,076	-0.05%
2022/07/07	2.1	57.69	0	0.00	59.20	2.1	24,927	0.01%
2022/07/06	1.3	58.65	0	0.00	58.20	1.3	24,827	0.01%
2022/07/05	0	0.00	6	59.67	60.30	-6	24,783	-0.02%
2022/07/04	5.2	58.00	0	0.00	57.90	5.2	24,607	0.02%
2022/07/01	20.1	58.77	15	58.58	58.30	5.1	24,789	0.02%
2022/06/30	4.4	60.03	0	0.00	59.80	4.4	24,569	0.02%
2022/06/29	5	60.60	9.2	60.70	60.80	-4.2	24,593	-0.02%
2022/06/28	5	61.20	10	61.80	61.60	-5	24,565	-0.02%
2022/06/27	0	0.00	1.6	62.50	61.90	-1.6	24,701	-0.01%
2022/06/24	0	0.00	1	62.30	61.90	-1	24,659	0.00%
2022/06/23	6.5	60.96	10	61.20	61.10	-3.6	24,684	-0.01%
2022/06/22	1.6	62.01	15.2	62.13	61.70	-13.6	24,595	-0.06%
2022/06/21	0.3	63.00	18.1	62.46	63.20	-17.8	24,682	-0.07%
2022/06/20	5.1	60.51	10	61.42	60.20	-4.9	24,679	-0.02%
2022/06/17	7.6	61.03	14	61.09	60.80	-6.4	24,543	-0.03%
2022/06/16	1.2	62.02	101	61.92	61.90	-99.8	24,428	-0.41%	大賣/
2022/06/15	17.4	62.09	0	0.00	61.80	17.4	24,586	0.07%
2022/06/14	1	61.50	0	0.00	62.00	1	24,679	0.00%
2022/06/13	13.4	61.68	5	62.00	61.80	8.4	24,582	0.03%
2022/06/10	3.1	62.78	11.6	62.71	62.90	-8.5	24,422	-0.03%
2022/06/09	1.3	63.37	37.7	63.77	63.40	-36.4	24,384	-0.15%
2022/06/08	1	63.70	0	0.00	63.80	1	24,372	0.00%
2022/06/07	4.3	63.97	5	63.70	63.40	-0.7	24,563	0.00%
2022/06/06	10	63.46	9	63.62	64.00	1	24,544	0.00%
2022/06/02	105.6	63.58	2.1	63.81	63.70	103.5	25,130	0.41%	大買/鉅額交易
2022/06/01	20.5	63.56	4.6	63.68	63.60	16	25,783	0.06%
2022/05/31	3.1	63.52	4.2	63.85	64.10	-1.1	25,952	0.00%
2022/05/30	3.2	62.77	3	62.53	63.20	0.2	24,693	0.00%
2022/05/27	13	61.22	13	61.08	61.30	0	24,505	0.00%
2022/05/26	21.1	59.95	2.2	60.33	59.70	18.9	24,455	0.08%
2022/05/25	18.3	59.54	5.2	59.62	59.50	13	24,745	0.05%
2022/05/24	14.4	60.28	0	0.00	60.10	14.4	24,729	0.06%
2022/05/23	9	60.55	6.9	60.48	60.50	2.1	24,463	0.01%
2022/05/20	5	61.90	2	62.00	61.80	3	24,138	0.01%
2022/05/19	13.3	61.80	5.5	61.85	61.60	7.8	23,987	0.03%
2022/05/18	8.7	63.54	1.3	63.22	63.70	7.3	23,626	0.03%
2022/05/17	5.8	61.71	7	61.99	61.60	-1.3	23,407	-0.01%
2022/05/16	17.4	62.03	13	62.17	62.40	4.4	23,070	0.02%
2022/05/13	7.3	63.42	5.5	63.20	63.50	1.8	22,557	0.01%
2022/05/12	11.2	64.26	18	64.38	63.30	-6.8	22,023	-0.03%
2022/05/11	20.5	66.09	14	66.09	66.20	6.5	21,432	0.03%
2022/05/10	10.8	66.65	4	66.70	67.10	6.8	21,167	0.03%
2022/05/09	63.3	68.38	34	68.70	67.80	29.3	20,607	0.14%
2022/05/06	62.7	70.87	11	70.79	71.30	51.7	20,087	0.26%
2022/05/05	16	74.76	4	74.30	74.50	12	19,489	0.06%
2022/05/04	0.2	74.40	8	74.60	74.60	-7.8	19,498	-0.04%
2022/05/03	6.2	73.92	10	74.00	73.70	-3.8	19,964	-0.02%
2022/04/29	4	73.90	2	74.30	74.40	2	20,183	0.01%
2022/04/28	3.4	73.02	0	0.00	73.40	3.4	20,493	0.02%
2022/04/27	14.1	73.63	1	73.40	73.20	13.1	20,536	0.06%
2022/04/26	1	74.60	12	75.07	75.10	-11	20,477	-0.05%
2022/04/25	1.1	74.48	0	0.00	74.80	1.1	20,531	0.01%
2022/04/22	1	74.90	101	74.95	75.90	-100	20,641	-0.48%	大賣/
2022/04/21	1.1	74.13	1	74.50	74.60	0.1	20,967	0.00%
2022/04/20	2	73.90	2	74.00	74.90	0	21,629	0.00%
2022/04/19	11.3	73.73	7	73.93	73.50	4.3	22,024	0.02%
2022/04/18	7	74.14	0.3	74.70	73.90	6.7	23,113	0.03%
2022/04/15	0.1	75.30	107	75.20	75.10	-106.9	23,008	-0.46%	大賣/鉅額交易
2022/04/14	10.1	75.85	6	75.77	75.60	4.1	23,233	0.02%
2022/04/13	2	75.90	57.5	76.40	76.40	-55.5	23,341	-0.24%
2022/04/12	1.6	75.80	1	75.70	75.80	0.6	23,389	0.00%
2022/04/11	0	0.00	2	76.40	76.50	-2	23,312	-0.01%
2022/04/08	12	75.83	0	0.00	76.30	12	23,313	0.05%
2022/04/07	16.1	76.64	0	0.00	76.00	16.1	23,325	0.07%
2022/04/06	4	76.93	3	76.70	77.50	1	23,191	0.00%
2022/04/01	2.1	76.85	27.7	77.02	77.10	-25.6	23,165	-0.11%
2022/03/31	0	0.00	6.1	76.58	76.50	-6.1	22,973	-0.03%
2022/03/30	1	76.00	6	75.97	76.10	-5	22,906	-0.02%
2022/03/29	1.2	75.23	0.8	75.30	75.20	0.4	22,733	0.00%
2022/03/28	0	75.20	0	0.00	75.10	0	22,732	0.00%
2022/03/25	6.1	75.00	1	75.00	75.00	5.1	22,702	0.02%
2022/03/24	1.9	75.45	0	0.00	75.50	1.9	22,799	0.01%
2022/03/23	17	76.14	26.7	75.85	75.90	-9.7	24,044	-0.04%
2022/03/22	2	73.80	1.5	73.95	74.30	0.5	23,782	0.00%
2022/03/21	8	74.23	0	0.00	74.30	8	23,744	0.03%
2022/03/18	6.4	74.83	2	75.00	74.30	4.4	23,722	0.02%
2022/03/17	1.6	74.36	15	74.71	74.80	-13.4	23,610	-0.06%
2022/03/16	4	72.83	3	73.00	73.10	1	23,482	0.00%
2022/03/15	10	72.30	1	72.20	72.70	9	23,502	0.04%
2022/03/14	9.2	73.37	0	0.00	72.70	9.2	23,667	0.04%
2022/03/11	12.1	73.10	1	73.50	72.70	11.1	23,716	0.05%
2022/03/10	10.2	73.70	2	72.75	73.80	8.2	23,731	0.03%
2022/03/09	5.2	71.73	7	71.89	71.70	-1.8	23,650	-0.01%
2022/03/08	39.6	70.34	18	70.48	70.60	21.6	23,509	0.09%
2022/03/07	47.6	72.41	14	71.77	71.70	33.6	22,942	0.15%
2022/03/04	14.5	74.58	0	0.00	74.40	14.5	22,811	0.06%
2022/03/03	1	75.80	2.3	75.76	75.60	-1.3	22,695	-0.01%
2022/03/02	2.2	75.61	2	75.55	75.60	0.2	23,078	0.00%
2022/03/01	3	75.53	3	75.67	76.20	0	22,997	0.00%
2022/02/25	22.4	75.07	2	75.50	75.10	20.4	22,848	0.09%
2022/02/24	7.6	75.72	10.6	75.95	75.90	-3	22,426	-0.01%
2022/02/23	1	76.60	0.1	76.60	76.50	0.9	22,153	0.00%
2022/02/22	5.8	76.45	0.3	76.50	76.50	5.5	22,435	0.02%
2022/02/21	0	0.00	1	77.40	77.60	-1	22,575	0.00%
2022/02/18	3.3	77.79	0	0.00	77.80	3.3	23,102	0.01%
2022/02/17	6	78.47	3	78.27	78.20	3	23,247	0.01%
2022/02/16	3	77.53	1.1	77.42	77.80	1.9	23,189	0.01%
2022/02/15	16	77.00	4	77.00	76.60	12	23,115	0.05%
2022/02/14	6.3	76.19	5	76.16	76.10	1.3	23,054	0.01%
2022/02/11	13.2	76.92	4	77.05	77.30	9.1	23,073	0.04%
2022/02/10	0.8	77.09	0	0.00	77.40	0.8	23,110	0.00%
2022/02/09	103.1	76.75	1.3	76.92	77.10	101.8	23,163	0.44%	大買/鉅額交易
2022/02/08	2.3	76.72	1	76.80	76.80	1.3	23,129	0.01%
2022/02/07	8.2	76.60	1	76.43	77.10	7.2	23,051	0.03%
2022/01/26	10.1	75.51	3	75.60	75.60	7.1	22,821	0.03%
2022/01/25	14.1	75.45	3.9	75.35	75.50	10.2	23,018	0.04%
2022/01/24	8.3	76.16	5	76.44	76.50	3.3	22,773	0.01%
2022/01/21	12.4	76.74	9	76.72	76.70	3.4	23,084	0.01%
2022/01/20	9	77.93	9.1	78.31	78.30	-0.1	22,715	0.00%
2022/01/19	2	78.90	105	78.81	78.80	-103	22,644	-0.45%	大賣/鉅額交易
2022/01/18	5	79.30	26	79.29	79.40	-21	22,617	-0.09%
2022/01/17	17	79.56	14.3	79.28	78.90	2.7	22,492	0.01%
2022/01/14	20.1	80.80	5	80.22	80.40	15.1	22,259	0.07%
2022/01/13	7	80.89	35.6	80.92	81.60	-28.6	21,985	-0.13%
2022/01/12	18.1	79.74	14	79.84	80.00	4.1	21,365	0.02%
2022/01/11	20.2	78.40	78.3	78.76	79.90	-58.1	20,931	-0.28%
2022/01/10	6	76.28	1	76.20	76.40	5	19,839	0.03%
2022/01/07	7.3	75.78	10.4	75.99	75.70	-3.1	19,874	-0.02%
2022/01/06	5	75.46	0	0.00	75.90	5	19,670	0.03%
2022/01/05	2.1	75.40	2	75.45	75.70	0.1	19,602	0.00%
2022/01/04	1.1	75.40	0.4	75.40	75.30	0.7	19,658	0.00%
2022/01/03	3.2	75.52	4	75.43	75.30	-0.8	19,625	0.00%
2021/12/30	1.3	76.40	9	76.31	76.30	-7.7	19,745	-0.04%
2021/12/29	1.1	76.36	20	76.39	76.60	-18.9	19,899	-0.10%
2021/12/28	0	0.00	4	75.63	75.90	-4	19,971	-0.02%
2021/12/27	1	75.30	1	75.40	75.20	0	20,035	0.00%
2021/12/24	1	75.10	5.3	75.18	75.20	-4.3	20,450	-0.02%
2021/12/23	0	0.00	1	74.80	74.80	-1	20,499	0.00%
2021/12/22	1.1	74.54	6.2	74.52	74.40	-5.1	20,660	-0.02%
2021/12/21	3	74.90	1.8	74.90	74.80	1.2	20,663	0.01%
2021/12/20	3	74.17	0	0.00	74.10	3	20,665	0.01%
2021/12/17	4	75.00	0.8	75.00	74.30	3.2	20,632	0.02%
2021/12/16	2	74.60	1	74.90	74.90	1	19,329	0.01%
2021/12/15	0.2	74.77	3	74.63	74.60	-2.9	19,813	-0.01%
2021/12/14	17.1	74.87	11	74.81	74.90	6.1	20,293	0.03%
2021/12/13	3	76.13	3	76.37	75.70	0	20,323	0.00%
2021/12/10	0.1	76.00	1.2	75.98	75.90	-1.2	20,383	-0.01%
2021/12/09	1.1	75.80	5.9	75.94	76.00	-4.8	20,596	-0.02%
2021/12/08	10	75.26	9.1	75.66	76.00	0.9	21,110	0.00%
2021/12/07	1	75.20	3	75.13	75.30	-2	20,922	-0.01%
2021/12/06	6	73.60	0	0.00	74.10	6	20,895	0.03%
2021/12/03	2.3	74.07	2.7	74.03	73.90	-0.4	21,114	0.00%
2021/12/02	1.1	73.81	8	73.78	73.70	-6.9	21,136	-0.03%
2021/12/01	0.6	73.71	2.2	74.25	74.10	-1.6	21,743	-0.01%
2021/11/30	14	73.66	99.1	73.49	73.10	-85.1	22,098	-0.39%
2021/11/29	9.1	73.50	0	0.00	73.50	9.1	21,815	0.04%
2021/11/26	40	74.32	3	74.40	74.20	37	21,766	0.17%
2021/11/25	4	74.20	1	74.40	74.30	3	21,798	0.01%
2021/11/24	9.2	74.48	1	75.20	74.40	8.2	22,013	0.04%
2021/11/23	5	74.34	1	74.50	74.30	4	22,200	0.02%
2021/11/22	25	74.44	1.8	74.59	74.40	23.2	22,115	0.10%
2021/11/19	42.4	75.37	2	75.00	74.80	40.4	22,104	0.18%
2021/11/18	10	76.57	10.9	76.24	76.40	-0.9	22,093	0.00%
2021/11/17	69.6	75.41	71.2	75.21	76.10	-1.7	22,097	-0.01%
2021/11/16	12.1	73.75	1	73.80	74.00	11.1	21,727	0.05%
2021/11/15	10	74.10	2	74.45	74.00	8	21,793	0.04%
2021/11/12	15.1	73.40	7	73.29	73.30	8.1	21,758	0.04%
2021/11/11	31	73.12	6.4	72.91	73.00	24.6	21,928	0.11%
2021/11/10	17.2	72.94	8	72.86	73.00	9.2	22,005	0.04%
2021/11/09	2.8	73.22	9.3	73.33	73.10	-6.5	21,976	-0.03%
2021/11/08	1.2	73.38	9.5	73.46	73.60	-8.3	22,005	-0.04%
2021/11/05	2.5	72.28	9	72.27	72.50	-6.6	22,472	-0.03%
2021/11/04	8	72.60	4.4	72.77	72.50	3.6	22,426	0.02%
2021/11/03	3	72.80	11.3	72.66	72.70	-8.3	22,518	-0.04%
2021/11/02	14.7	72.84	53.4	72.57	72.60	-38.6	22,465	-0.17%
2021/11/01	10	73.17	32	73.29	73.10	-22	22,134	-0.10%
2021/10/29	36.2	73.56	36.7	73.53	73.60	-0.5	21,917	0.00%
2021/10/28	8	74.50	0	0.00	74.50	8	21,354	0.04%
2021/10/27	5.2	74.61	0	74.80	75.00	5.1	21,533	0.02%
2021/10/26	0.1	75.40	10	75.10	75.50	-10	21,825	-0.05%
2021/10/25	0	0.00	1	74.80	74.80	-1	21,970	0.00%
2021/10/22	8.4	74.11	0	0.00	74.10	8.4	22,412	0.04%
2021/10/21	2	75.20	0	0.00	74.80	2	22,994	0.01%
2021/10/20	45	74.37	1	74.20	74.30	44	23,928	0.18%
2021/10/19	6.3	74.94	0	0.00	74.80	6.3	24,513	0.03%
2021/10/18	2	75.25	2	75.50	75.10	0	25,018	0.00%
2021/10/15	0	0.00	2	75.00	75.10	-2	25,417	-0.01%
2021/10/14	12	74.50	1	75.00	74.40	11	25,773	0.04%
2021/10/13	7	74.26	10	74.80	74.50	-3	26,599	-0.01%
2021/10/12	40.1	74.10	0	0.00	74.80	40.1	27,409	0.15%
2021/10/08	2	75.40	0	0.00	75.30	2	27,716	0.01%
2021/10/07	3.4	75.95	10.1	75.41	75.50	-6.7	28,192	-0.02%
2021/10/06	13	74.01	41.1	74.48	74.70	-28.1	28,474	-0.10%
2021/10/05	50.2	73.75	3	73.93	73.80	47.2	29,237	0.16%
2021/10/04	20	75.24	10	74.90	74.40	10	29,236	0.03%
2021/10/01	13.6	75.59	5	75.64	75.40	8.6	29,267	0.03%
2021/09/30	12	76.70	0	0.00	76.70	12	28,911	0.04%
2021/09/29	7.2	76.78	1	76.90	76.70	6.2	28,935	0.02%
2021/09/28	2.4	77.54	1	77.20	77.50	1.4	28,835	0.00%
2021/09/27	1.2	78.15	2	78.20	77.70	-0.8	28,897	0.00%
2021/09/24	3.2	77.88	63	77.91	77.50	-59.8	28,910	-0.21%
2021/09/23	2.8	77.83	4	77.48	77.40	-1.2	29,021	0.00%
2021/09/22	33.6	76.85	11	76.85	77.10	22.6	29,044	0.08%
2021/09/17	20.7	79.43	13	79.67	78.80	7.7	28,590	0.03%
2021/09/16	1.2	81.41	25	80.96	80.70	-23.8	28,189	-0.08%
2021/09/15	60	80.90	62.2	81.10	81.40	-2.2	28,051	-0.01%
2021/09/14	75.3	81.40	1	81.40	80.80	74.3	27,943	0.27%
2021/09/13	13	78.75	49.1	80.26	81.40	-36.1	27,843	-0.13%
2021/09/10	1.1	77.71	1	77.60	77.60	0.1	27,755	0.00%
2021/09/09	20.3	76.59	2	76.75	77.40	18.3	28,035	0.07%
2021/09/08	15.3	77.15	3	77.43	77.40	12.3	27,917	0.04%
2021/09/07	36	77.57	3	77.73	78.10	33	27,716	0.12%
2021/09/06	78	78.05	7	78.64	77.20	71	27,656	0.26%
2021/09/03	1.1	84.99	20.2	84.67	84.80	-19.1	27,059	-0.07%
2021/09/02	6.5	83.21	3	82.60	82.70	3.5	26,702	0.01%
2021/09/01	7.3	84.60	1	84.50	84.20	6.3	26,371	0.02%
2021/08/31	7	84.14	7.1	84.63	85.00	-0.1	26,181	0.00%
2021/08/30	5	84.26	15.2	84.21	84.80	-10.2	25,889	-0.04%
2021/08/27	1.4	83.07	13	82.88	83.50	-11.6	25,694	-0.05%
2021/08/26	14.4	80.32	57.9	80.50	81.30	-43.5	25,664	-0.17%
2021/08/25	8.2	80.20	3.1	80.37	80.80	5.1	25,798	0.02%
2021/08/24	4	78.98	5	79.84	80.40	-1	25,725	0.00%
2021/08/23	0	0.00	15	78.52	79.00	-15	25,584	-0.06%
2021/08/20	2	76.35	1	76.80	76.50	1	25,472	0.00%
2021/08/19	8.1	77.16	0	0.00	77.00	8.1	26,040	0.03%
2021/08/18	3	77.40	1	78.00	78.00	2	25,902	0.01%
2021/08/17	1	78.00	53.4	77.83	78.20	-52.4	26,016	-0.20%
2021/08/16	6	76.47	16	76.35	76.50	-10	25,957	-0.04%
2021/08/13	7.1	78.03	4	78.15	78.10	3.1	26,571	0.01%
2021/08/12	17	78.63	10	78.60	78.80	7	26,794	0.03%
2021/08/11	9	78.51	23	78.68	79.20	-14	27,129	-0.05%
2021/08/10	2	76.30	4.1	76.10	76.00	-2.1	27,455	-0.01%
2021/08/09	4	75.30	1	76.00	76.10	3	28,302	0.01%
2021/08/06	0.1	76.00	2	76.10	76.00	-1.9	28,733	-0.01%
2021/08/05	0.1	76.35	0	0.00	76.30	0.1	29,698	0.00%
2021/08/04	25	76.30	10	76.30	76.30	15	31,868	0.05%
2021/08/03	2	75.90	5	76.18	76.40	-3	33,264	-0.01%
2021/07/30	6.2	74.87	0	0.00	75.00	6.2	34,549	0.02%
2021/07/29	2	75.60	1.2	75.70	75.80	0.8	34,671	0.00%
2021/07/28	5.1	74.97	15.1	74.69	75.60	-10.1	35,189	-0.03%
2021/07/27	17.8	76.62	39.1	76.16	76.40	-21.3	35,754	-0.06%
2021/07/26	16.3	81.23	1	79.10	78.50	15.3	36,651	0.04%
2021/07/23	17	84.08	13.1	84.33	85.00	3.9	35,783	0.01%
2021/07/22	2	83.35	5.4	83.74	84.10	-3.4	35,413	-0.01%
2021/07/21	2.3	81.57	96	81.76	81.80	-93.7	35,067	-0.27%
2021/07/20	67.4	82.05	2.1	81.60	81.50	65.3	35,157	0.19%
2021/07/19	13.3	83.79	24.2	83.85	83.00	-11	34,832	-0.03%
2021/07/16	8.2	81.53	19	81.91	82.90	-10.9	34,503	-0.03%
2021/07/15	5.1	79.43	0	0.00	79.50	5.1	33,951	0.02%
2021/07/14	2.3	77.44	5	78.30	78.10	-2.8	33,901	-0.01%
2021/07/13	4.3	77.11	2	77.50	76.20	2.3	33,916	0.01%
2021/07/12	5.5	76.65	24.6	78.37	76.10	-19.1	33,786	-0.06%
2021/07/09	2.2	74.12	3	74.10	74.20	-0.8	33,694	0.00%
2021/07/08	1.1	74.40	1.1	75.09	74.80	0	33,692	0.00%
2021/07/07	2	73.95	1	74.00	74.00	1	33,896	0.00%
2021/07/06	1.7	74.01	2	73.95	73.70	-0.3	34,220	0.00%
2021/07/05	0	0.00	1.2	73.78	73.90	-1.2	34,315	0.00%
2021/07/02	1	73.00	0	0.00	72.90	1	34,431	0.00%
2021/07/01	1	73.50	0.1	73.90	73.40	1	34,570	0.00%
2021/06/30	3	73.70	4.2	73.60	73.90	-1.2	34,764	0.00%
2021/06/29	2.1	72.32	2	72.40	72.60	0.1	35,045	0.00%
2021/06/28	0.2	73.35	0	0.00	73.20	0.2	35,424	0.00%
2021/06/25	1	73.00	11.3	72.62	72.90	-10.3	35,800	-0.03%
2021/06/24	0	0.00	2	71.90	71.90	-2	35,812	-0.01%
2021/06/23	3	71.23	2.1	71.11	71.80	0.9	36,140	0.00%
2021/06/22	6	70.73	7.6	70.74	70.70	-1.6	36,335	0.00%
2021/06/21	11.5	70.05	6	69.93	70.00	5.5	36,352	0.02%
2021/06/18	6.1	71.63	10	71.60	71.30	-3.9	36,089	-0.01%
2021/06/17	1	72.10	1	72.20	72.30	0	35,879	0.00%
2021/06/16	4	72.58	3	72.50	72.60	1	36,428	0.00%
2021/06/15	1	73.80	10	73.10	73.00	-9	36,476	-0.02%
2021/06/11	3	73.97	7	74.13	73.80	-4	36,693	-0.01%
2021/06/10	3.3	73.68	3	73.40	73.80	0.3	36,729	0.00%
2021/06/09	1.1	72.82	0	0.00	72.90	1.1	37,125	0.00%
2021/06/08	17.1	73.41	7	73.66	73.70	10.1	37,549	0.03%
2021/06/07	3	73.03	8	73.06	73.20	-5	38,854	-0.01%
2021/06/04	16.1	72.65	16	72.70	72.90	0.1	39,203	0.00%
2021/06/03	36.2	73.58	16	73.94	73.60	20.2	39,914	0.05%
2021/06/02	19	73.16	4.8	73.39	74.50	14.2	40,087	0.04%
2021/06/01	20	72.40	15	72.62	73.00	5	39,920	0.01%
2021/05/31	4	72.13	3	72.23	72.30	1	40,115	0.00%
2021/05/28	10	72.01	0	0.00	72.00	10	40,194	0.02%
2021/05/27	3	70.57	2	70.65	71.60	1	40,267	0.00%
2021/05/26	3	71.33	4	71.58	71.60	-1	40,456	0.00%
2021/05/25	30	72.03	4	72.08	71.90	26	41,177	0.06%
2021/05/24	0	0.00	14	71.91	72.00	-14	41,309	-0.03%
2021/05/21	29	72.34	7.3	73.18	72.00	21.7	41,400	0.05%
2021/05/20	14	69.81	5	70.24	70.20	9	40,820	0.02%
2021/05/19	7	71.21	4	71.08	70.60	3	40,702	0.01%
2021/05/18	38	69.17	82	70.27	71.40	-44	40,660	-0.11%
2021/05/17	40.2	66.67	89	66.78	65.60	-48.8	40,601	-0.12%
2021/05/14	22	70.04	2	69.75	69.60	20	39,774	0.05%
2021/05/13	25.1	68.65	14	68.70	68.60	11.1	39,246	0.03%
2021/05/12	68.1	70.38	53.2	69.34	70.00	14.9	38,421	0.04%
2021/05/11	58.1	76.37	54.5	76.52	74.80	3.6	36,694	0.01%
2021/05/10	3.1	72.65	25.5	73.26	76.60	-22.4	35,260	-0.06%
2021/05/07	3	70.80	28	70.62	70.80	-25	34,384	-0.07%
2021/05/06	39	69.82	7	69.04	69.60	32	34,193	0.09%
2021/05/05	15	68.25	34	69.16	69.50	-19	33,736	-0.06%
2021/05/04	26.4	67.60	12	67.10	67.40	14.4	33,156	0.04%
2021/05/03	14.7	69.93	57	70.18	68.80	-42.3	32,463	-0.13%
2021/04/29	33.1	64.51	6	64.50	64.20	27.1	31,048	0.09%
2021/04/28	23.2	65.03	13	65.25	65.10	10.2	30,854	0.03%
2021/04/27	39.5	64.12	4	64.35	64.90	35.5	30,724	0.12%
2021/04/26	0.1	64.00	22	63.63	64.10	-22	30,536	-0.07%
2021/04/23	6.1	60.90	7	61.41	61.30	-0.9	30,234	0.00%
2021/04/22	3	61.20	3	61.80	61.10	0	30,326	0.00%
2021/04/21	10.1	61.15	7	61.34	61.40	3.1	30,017	0.01%
2021/04/20	6.5	61.58	14	62.24	61.80	-7.5	30,043	-0.02%
2021/04/19	10	61.20	12	61.30	61.80	-2	30,178	-0.01%
2021/04/16	16	59.61	8.3	59.87	60.00	7.7	30,110	0.03%
2021/04/15	3	58.50	46.1	59.36	60.00	-43.1	30,284	-0.14%
2021/04/14	5.3	57.29	14	56.95	57.10	-8.7	29,598	-0.03%
2021/04/13	20	57.94	1.5	58.16	57.80	18.5	29,559	0.06%
2021/04/12	6.1	57.54	4	57.75	58.00	2.1	29,197	0.01%
2021/04/09	18	56.51	0	0.00	56.40	18	28,971	0.06%
2021/04/08	3.1	56.94	3	56.93	56.90	0.1	28,985	0.00%
2021/04/07	2	57.00	13	57.12	57.50	-11	29,180	-0.04%
2021/04/06	3	57.57	3	57.60	57.30	0	28,913	0.00%
2021/04/01	25	57.74	28	57.73	57.80	-3	28,624	-0.01%
2021/03/31	3	57.03	4.2	57.21	56.80	-1.2	28,086	0.00%
2021/03/30	1	55.90	14.4	56.17	56.80	-13.4	27,757	-0.05%
2021/03/29	27	55.73	7	55.80	55.90	20	27,361	0.07%
2021/03/26	10	55.70	6	55.67	55.50	4	27,328	0.01%
2021/03/25	0	0.00	34	55.00	55.30	-34	27,357	-0.12%
2021/03/24	9	54.51	0	0.00	54.40	9	27,212	0.03%
2021/03/23	0	0.00	1	54.50	54.50	-1	27,030	0.00%
2021/03/22	1	53.60	12	53.50	53.90	-11	26,920	-0.04%
2021/03/19	46	53.86	12	53.69	53.70	34	27,234	0.12%
2021/03/18	10	54.40	0	0.00	54.40	10	26,995	0.04%
2021/03/17	7	54.89	2	54.40	54.50	5	27,457	0.02%
2021/03/16	0	0.00	2	55.30	55.40	-2	27,420	-0.01%
2021/03/15	5	55.50	11	55.67	55.50	-6	27,388	-0.02%
2021/03/12	15	54.93	21	54.94	54.90	-6	27,099	-0.02%
2021/03/11	16	55.51	13	55.72	55.40	3	26,922	0.01%
2021/03/10	11	53.58	0	0.00	54.00	11	25,773	0.04%
2021/03/09	15	53.47	15	53.61	53.70	0	25,454	0.00%
2021/03/08	10	51.95	20	51.93	52.10	-10	24,877	-0.04%
2021/03/05	0	0.00	16	50.21	50.80	-16	24,534	-0.07%
2021/03/04	3	50.30	0	0.00	50.60	3	25,238	0.01%
2021/03/03	2	50.70	4	51.00	51.00	-2	25,089	-0.01%
2021/03/02	3	50.90	2.7	50.78	50.10	0.3	24,982	0.00%
2021/02/26	95	50.36	4.5	50.58	49.90	90.5	24,694	0.37%
2021/02/25	10	51.10	18	51.18	51.70	-8	23,847	-0.03%
2021/02/24	12	50.07	5	50.04	50.00	7	23,128	0.03%
2021/02/23	13	49.47	13	49.87	49.75	0	22,937	0.00%
2021/02/22	11	49.04	0	0.00	48.95	11	22,702	0.05%
2021/02/19	33.1	49.23	8	49.16	49.10	25.1	22,644	0.11%
2021/02/18	1	49.60	11	49.63	49.20	-10	22,724	-0.04%
2021/02/17	9	48.81	43.6	48.63	48.90	-34.6	22,516	-0.15%
2021/02/05	0	0.00	1	47.10	46.90	-1	21,815	0.00%
2021/02/04	1	47.00	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0	0.00	5.4	47.38	47.60	-5.4	22,835	-0.02%
2021/02/02	0	0.00	1	47.05	47.25	-1	22,979	0.00%
2021/02/01	2	45.63	0	0.00	45.95	2	22,665	0.01%
2021/01/29	2.2	45.83	2	45.80	45.55	0.2	22,644	0.00%
2021/01/28	7	46.01	11	46.08	46.20	-4	22,410	-0.02%
2021/01/27	0.1	46.80	1	46.80	46.80	-0.9	22,191	0.00%
2021/01/26	19	46.73	2	46.63	46.50	17	22,119	0.08%
2021/01/25	3	46.50	3	47.58	47.40	0	21,928	0.00%
2021/01/20	6.2	46.35	39	46.75	46.20	-32.8	21,583	-0.15%
2021/01/19	3	47.30	9	47.31	47.25	-6	21,378	-0.03%
2021/01/18	6	46.61	0	0.00	46.95	6	21,305	0.03%
2021/01/15	1	47.75	25	47.96	47.60	-24	21,046	-0.11%
2021/01/14	3	48.22	2.3	48.34	48.45	0.7	20,910	0.00%
2021/01/13	12.5	48.01	5	48.23	48.30	7.5	20,703	0.04%
2021/01/12	24	48.15	17	48.39	47.75	7	20,349	0.03%
2021/01/11	12	47.20	5.2	47.88	47.40	6.8	19,832	0.03%
2021/01/08	31.2	47.62	15.5	47.13	47.45	15.7	19,420	0.08%
2021/01/07	2	46.30	4	46.28	46.20	-2	18,928	-0.01%
2021/01/06	6	45.73	0	0.00	45.60	6	18,827	0.03%
2021/01/05	2	46.13	6	46.27	46.35	-4	18,643	-0.02%
2021/01/04	14	46.16	3	46.23	46.25	11	18,599	0.06%
2020/12/31	8	46.83	4	46.83	46.75	4	18,506	0.02%
2020/12/30	3	46.50	7	46.49	46.90	-4	18,315	-0.02%
2020/12/29	1	45.60	2	45.55	45.50	-1	17,978	-0.01%
2020/12/28	3	45.50	0	0.00	45.55	3	18,096	0.02%
2020/12/24	1	45.90	2	45.50	45.55	-1	18,141	-0.01%
2020/12/23	4	44.58	5	44.80	44.80	-1	17,948	-0.01%
2020/12/22	3	45.12	4	45.13	44.90	-1	17,960	-0.01%
2020/12/21	9	45.43	1	45.35	45.50	8	18,211	0.04%
2020/12/18	4	46.05	8	46.40	46.00	-4	18,064	-0.02%
2020/12/17	2	46.30	0	0.00	46.20	2	17,979	0.01%
2020/12/15	6	46.08	3	46.08	45.85	3	18,040	0.02%
2020/12/14	6	47.35	4	47.23	47.30	2	17,640	0.01%
2020/12/11	16.1	47.16	13	47.10	47.20	3.1	17,326	0.02%
2020/12/10	19	45.77	11	45.71	45.65	8	16,697	0.05%
2020/12/09	1	44.90	0	0.00	45.10	1	16,532	0.01%
2020/12/08	8	44.84	24	45.03	45.40	-16	16,584	-0.10%
2020/12/07	5	45.50	7	45.39	45.60	-2	16,494	-0.01%
2020/12/04	1	44.60	6	44.93	45.15	-5	16,320	-0.03%
2020/12/03	6	44.70	4.6	44.75	44.45	1.4	16,105	0.01%
2020/12/01	8	44.70	0	0.00	44.80	8	15,675	0.05%
2020/11/30	14	44.88	2	44.85	44.30	12	15,570	0.08%
2020/11/27	6	45.60	0	0.00	45.65	6	14,834	0.04%
2020/11/26	2	45.45	13	45.47	45.60	-11	14,746	-0.07%
2020/11/25	0	0.00	26	45.13	45.15	-26	14,672	-0.18%
2020/11/24	0	0.00	1	45.25	44.95	-1	14,637	-0.01%
2020/11/23	0	0.00	5	45.38	45.50	-5	14,581	-0.03%
2020/11/20	5	44.58	2	44.45	44.90	3	14,590	0.02%
2020/11/19	0	0.00	2	45.48	45.25	-2	14,975	-0.01%
2020/11/18	0	0.00	3	45.58	45.50	-3	14,881	-0.02%
2020/11/17	0	0.00	17	45.56	45.55	-17	14,877	-0.11%
2020/11/16	3	45.40	11	45.60	45.55	-8	14,813	-0.05%
2020/11/13	0	0.00	1	45.30	45.30	-1	14,784	-0.01%
2020/11/12	1	44.90	37	45.16	45.20	-36	14,647	-0.25%
2020/11/11	15	45.16	41	45.39	45.55	-26	14,376	-0.18%
2020/11/10	2	43.30	22	43.48	43.60	-20	13,554	-0.15%
2020/11/09	3	42.65	6	42.53	42.70	-3	13,328	-0.02%
2020/11/06	3	41.90	1	41.90	41.95	2	13,253	0.02%
2020/11/05	1	41.70	0	0.00	41.65	1	13,504	0.01%
2020/11/04	1	41.45	1	41.60	41.65	0	13,527	0.00%
2020/11/03	1	41.50	3	41.55	41.60	-2	13,592	-0.01%
2020/11/02	1	40.75	4	41.10	41.45	-3	13,664	-0.02%
2020/10/30	1	40.70	5	40.70	40.70	-4	13,672	-0.03%
2020/10/29	6	40.78	3	40.80	40.75	3	13,549	0.02%
2020/10/28	2	41.23	0	0.00	41.35	2	13,517	0.01%
2020/10/27	1	41.35	0.3	41.48	41.30	0.7	13,626	0.00%
2020/10/26	0	0.00	2	41.50	41.70	-2	13,648	-0.01%
2020/10/23	3	41.33	0	0.00	41.40	3	13,717	0.02%
2020/10/16	0	0.00	2	41.45	41.35	-2	13,717	-0.01%
2020/10/15	12	41.39	17	41.53	41.30	-5	13,830	-0.04%
2020/10/14	1	41.75	0	0.00	41.80	1	13,725	0.01%
2020/10/13	6	41.50	7	41.42	41.45	-1	13,582	-0.01%
2020/10/12	0	0.00	4	41.38	41.45	-4	13,601	-0.03%
2020/10/08	0	0.00	2	41.10	41.05	-2	13,607	-0.01%
2020/10/06	0	0.00	0.6	41.55	41.50	-0.6	13,534	0.00%
2020/10/05	1	41.50	3	41.35	41.20	-2	13,460	-0.01%
2020/09/30	0	0.00	10	41.75	41.90	-10	13,544	-0.07%
2020/09/29	7	41.47	3	41.45	41.65	4	13,566	0.03%
2020/09/28	11	41.25	1	41.25	41.30	10	13,654	0.07%
2020/09/25	7	40.90	0	0.00	40.80	7	13,727	0.05%
2020/09/24	10	40.65	11	40.56	40.60	-1	13,700	-0.01%
2020/09/23	5	41.47	0	0.00	41.75	5	13,275	0.04%
2020/09/22	0	0.00	1	41.90	41.90	-1	13,140	-0.01%
2020/09/21	4	42.55	4	42.65	42.40	0	13,295	0.00%
2020/09/18	2	43.10	2	43.13	42.85	0	13,252	0.00%
2020/09/17	23	43.52	1	43.25	43.25	22	13,119	0.17%
2020/09/16	5	43.50	13	43.70	43.75	-8	13,096	-0.06%
2020/09/15	5	43.60	1	43.70	43.75	4	13,018	0.03%
2020/09/14	5	43.30	9	43.63	43.65	-4	13,087	-0.03%
2020/09/10	0	0.00	2	43.03	43.05	-2	12,965	-0.02%
2020/09/09	11	41.98	0	0.00	42.25	11	12,854	0.09%
2020/09/08	3	42.43	1	42.40	42.50	2	12,825	0.02%
2020/09/04	2	42.30	4	42.33	42.45	-2	13,169	-0.02%
2020/09/03	0	0.00	3	42.35	42.75	-3	13,311	-0.02%
2020/09/02	10	42.08	0	0.00	42.20	10	13,346	0.07%
2020/09/01	1	42.85	0	0.00	42.80	1	13,346	0.01%
2020/08/31	2	42.93	0	0.00	42.80	2	13,272	0.02%
2020/08/28	0	0.00	3	43.28	43.30	-3	13,213	-0.02%
2020/08/27	2	42.90	0	0.00	43.10	2	13,266	0.02%
2020/08/26	6	43.25	1	43.15	43.40	5	13,235	0.04%
2020/08/25	1	43.25	32	43.24	43.40	-31	13,156	-0.24%
2020/08/21	13	41.47	1	41.65	41.80	12	12,897	0.09%
2020/08/20	6	41.50	8	42.39	41.40	-2	12,766	-0.02%
2020/08/19	1	43.20	4	43.20	42.75	-3	12,709	-0.02%
2020/08/18	0	0.00	5	42.55	42.55	-5	12,493	-0.04%
2020/08/17	0	0.00	31	42.34	42.50	-31	12,560	-0.25%
2020/08/14	1	41.85	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	0.00	4	42.05	42.00	-4	12,658	-0.03%
2020/08/12	12	41.90	0	0.00	41.85	12	12,773	0.09%
2020/08/11	0	0.00	6	42.09	41.75	-6	12,660	-0.05%
2020/08/07	3	41.17	3	41.25	41.15	0	12,544	0.00%
2020/08/06	2	41.73	0	0.00	41.55	2	12,531	0.02%
2020/08/04	13	41.39	0	0.00	41.30	13	12,604	0.10%
2020/08/03	10	41.35	2	41.55	41.25	8	12,627	0.06%
2020/07/31	8	41.68	0	0.00	41.75	8	12,603	0.06%
2020/07/29	1	42.30	0	0.00	41.80	1	12,418	0.01%
2020/07/28	0	0.00	13	41.78	41.70	-13	12,617	-0.10%
2020/07/27	3	41.90	2	42.03	41.80	1	12,746	0.01%
2020/07/24	11	42.17	0	0.00	42.00	11	12,880	0.09%
2020/07/23	1	42.70	0	0.00	42.70	1	12,799	0.01%
2020/07/21	5	42.45	5	42.50	42.50	0	12,846	0.00%
2020/07/20	10	42.55	0	0.00	42.65	10	12,732	0.08%
2020/07/16	3	42.87	3	42.82	42.85	0	13,060	0.00%
2020/07/15	0	0.00	5	42.90	42.80	-5	13,046	-0.04%
2020/07/13	0	0.00	27	42.99	43.00	-27	13,365	-0.20%
2020/07/10	8	42.65	0	0.00	42.40	8	13,490	0.06%
2020/07/09	1	42.90	0	0.00	42.80	1	13,702	0.01%
2020/07/08	10	43.30	0	0.00	43.10	10	13,617	0.07%
2020/07/07	1	43.30	174	43.24	43.30	-173	13,722	-1.26%	大賣/鉅額交易
2020/07/06	3	43.15	11	43.25	43.30	-8	13,742	-0.06%
2020/07/03	40	42.88	4	42.35	42.80	36	13,867	0.26%
2020/07/02	38	42.32	10	42.28	42.10	28	14,007	0.20%
2020/07/01	35	42.18	0	0.00	42.30	35	14,311	0.24%
2020/06/30	26	43.90	12	43.75	43.90	14	14,307	0.10%
2020/06/29	22	43.61	6.3	43.63	43.80	15.7	14,241	0.11%
2020/06/24	79	44.09	0	0.00	44.15	79	14,247	0.55%
2020/06/23	3	43.70	0	0.00	44.00	3	14,476	0.02%
2020/06/22	1	43.50	0	0.00	43.60	1	14,552	0.01%
2020/06/19	1	43.70	0	0.00	43.60	1	14,773	0.01%
2020/06/17	8	43.79	1	44.05	44.30	7	15,019	0.05%
2020/06/16	0	0.00	3	43.98	44.10	-3	15,493	-0.02%
2020/06/15	10	43.18	10	43.25	43.10	0	16,095	0.00%
2020/06/12	7	42.92	5	43.20	43.25	2	16,407	0.01%
2020/06/11	6	43.97	9	44.01	43.60	-3	16,848	-0.02%
2020/06/10	15	44.68	0	0.00	44.60	15	17,044	0.09%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/08	0	0.00	14	43.86	43.85	-14	18,181	-0.08%
2020/06/05	0	0.00	2	43.55	43.50	-2	18,324	-0.01%
2020/06/04	3	43.60	0	0.00	43.55	3	18,566	0.02%
2020/06/03	21	43.28	1	43.30	43.55	20	18,973	0.11%
2020/06/02	0	0.00	3	42.90	42.95	-3	18,957	-0.02%
2020/06/01	2	42.68	7	42.74	42.50	-5	18,967	-0.03%
2020/05/28	0	0.00	3	42.45	42.05	-3	18,742	-0.02%
2020/05/27	2	42.58	0	0.00	42.65	2	18,852	0.01%
2020/05/26	0	0.00	9	42.59	42.45	-9	18,940	-0.05%
2020/05/25	1	41.10	1	41.10	41.70	0	18,867	0.00%
2020/05/22	5	41.81	0	0.00	41.70	5	18,881	0.03%
2020/05/21	0	0.00	25.2	42.69	42.70	-25.2	18,910	-0.13%
2020/05/20	5	42.30	25.5	42.29	42.25	-20.5	18,801	-0.11%
2020/05/19	2	41.95	9.3	41.90	42.00	-7.3	18,690	-0.04%
2020/05/18	2	41.20	0	0.00	41.20	2	18,448	0.01%
2020/05/15	1	41.20	0	0.00	41.15	1	18,430	0.01%
2020/05/14	12	40.59	7	40.80	40.55	5	18,263	0.03%
2020/05/13	57	40.83	0	0.00	40.95	57	18,156	0.31%
2020/05/12	5	40.91	3	41.10	41.20	2	18,167	0.01%
2020/05/11	5	41.35	5	41.50	41.20	0	18,225	0.00%
2020/05/08	6	40.78	1	41.00	40.65	5	18,241	0.03%
2020/05/07	2	40.50	0	0.00	40.50	2	18,279	0.01%
2020/05/06	1	40.80	10	40.35	40.55	-9	18,315	-0.05%
2020/05/05	1	40.85	8	40.98	40.65	-7	18,380	-0.04%
2020/05/04	16	40.76	1	40.80	40.75	15	18,411	0.08%
2020/04/30	1	41.95	14	42.06	42.30	-13	18,225	-0.07%
2020/04/29	21	41.15	2	41.25	41.05	19	18,188	0.10%
2020/04/28	5	40.43	1	40.20	40.30	4	18,182	0.02%
2020/04/27	3	39.75	40	39.97	40.10	-37	18,723	-0.20%
2020/04/24	1	39.50	3	39.60	39.20	-2	18,683	-0.01%
2020/04/23	13	39.55	0	0.00	39.60	13	18,723	0.07%
2020/04/22	37	38.91	12	38.57	39.45	25	18,721	0.13%
2020/04/21	8	39.23	53	39.76	39.00	-45	18,670	-0.24%
2020/04/20	4	40.20	0	0.00	40.10	4	18,566	0.02%
2020/04/17	1	40.65	9	40.90	40.60	-8	18,610	-0.04%
2020/04/16	9	40.28	2	40.25	40.20	7	18,482	0.04%
2020/04/15	60	40.85	1	40.95	41.05	59	18,295	0.32%
2020/04/14	2	40.40	40	40.39	40.65	-38	18,190	-0.21%
2020/04/13	40	39.84	4	39.80	39.50	36	18,003	0.20%
2020/04/10	2	39.05	9	38.90	39.20	-7	17,881	-0.04%
2020/04/09	21	38.12	3	38.10	38.20	18	17,767	0.10%
2020/04/08	0	0.00	1	37.60	37.95	-1	17,642	-0.01%
2020/04/07	16	37.23	1	37.30	37.25	15	17,403	0.09%
2020/04/06	3	37.03	2	37.83	37.30	1	17,181	0.01%
2020/04/01	6	37.52	0	0.00	37.40	6	16,908	0.04%
2020/03/31	2	37.85	0	0.00	37.55	2	16,767	0.01%
2020/03/30	1	37.65	2	37.40	37.90	-1	16,494	-0.01%
2020/03/27	10	38.55	32	38.18	38.30	-22	16,359	-0.13%
2020/03/26	10	36.80	11	37.35	37.30	-1	16,114	-0.01%
2020/03/25	4	37.00	12	37.19	37.10	-8	16,112	-0.05%
2020/03/24	14	36.36	1	36.90	36.25	13	15,922	0.08%
2020/03/23	13	35.66	30	35.98	36.00	-17	15,817	-0.11%
2020/03/20	23.4	35.95	19	36.48	37.50	4.4	15,842	0.03%
2020/03/19	34.5	35.22	4	35.56	34.85	30.5	15,428	0.20%
2020/03/18	30	36.97	0	0.00	36.85	30	15,332	0.20%
2020/03/17	9	37.44	0	0.00	37.35	9	15,127	0.06%
2020/03/16	10	38.62	4	39.44	38.05	6	14,810	0.04%
2020/03/13	10.3	38.14	0	0.00	39.65	10.3	14,425	0.07%
2020/03/12	11.4	40.81	3	41.53	40.50	8.4	13,472	0.06%
2020/03/11	1	42.50	7	42.55	42.15	-6	13,056	-0.05%
2020/03/10	8	42.33	3	42.20	42.35	5	13,022	0.04%
2020/03/09	11	42.59	5	42.60	42.35	6	12,848	0.05%
2020/03/06	2.3	44.23	0	0.00	44.20	2.3	12,372	0.02%
2020/03/05	0	0.00	11	44.95	45.15	-11	12,347	-0.09%
2020/03/04	0.5	44.45	1	44.00	44.45	-0.5	12,451	0.00%
2020/03/03	2	44.15	0	0.00	44.15	2	12,548	0.02%
2020/03/02	0	0.00	1	44.05	43.95	-1	12,678	-0.01%
2020/02/27	11	44.42	0	0.00	44.45	11	13,147	0.08%
2020/02/26	25	44.59	0	0.00	44.70	25	13,411	0.19%
2020/02/25	5	44.75	1	44.95	44.95	4	13,301	0.03%
2020/02/24	13	45.05	0	0.00	45.00	13	13,338	0.10%
2020/02/21	2	45.73	0	0.00	45.70	2	13,244	0.02%
2020/02/20	1	45.95	0	0.00	46.10	1	13,321	0.01%
2020/02/19	0	0.00	1	46.25	46.35	-1	13,295	-0.01%
2020/02/18	1	45.80	1	45.80	46.00	0	13,310	0.00%
2020/02/17	2	45.65	0	0.00	45.95	2	13,316	0.02%
2020/02/14	0	0.00	1	46.10	46.15	-1	13,329	-0.01%
2020/02/12	0	0.00	1	46.45	46.35	-1	13,455	-0.01%
2020/02/11	0	0.00	70	45.90	46.00	-70	13,347	-0.52%
2020/02/07	2	45.45	2	45.50	45.40	0	14,026	0.00%
2020/02/06	0	0.00	1	45.75	46.00	-1	14,017	-0.01%
2020/02/04	3	44.77	0	0.00	45.05	3	13,912	0.02%
2020/02/03	1	43.80	50	44.00	44.15	-49	13,979	-0.35%
2020/01/31	1	45.10	0	0.00	45.05	1	13,806	0.01%
2020/01/30	1	44.95	10	45.25	45.00	-9	13,719	-0.07%
2020/01/17	0	0.00	2	47.15	47.15	-2	13,064	-0.02%
2020/01/15	2	46.75	0	46.80	46.80	2	12,907	0.02%
2020/01/13	0.7	46.80	0	46.80	46.80	0.7	12,734	0.01%
2020/01/09	0	0.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/08	6	45.88	2	45.90	45.80	4	12,623	0.03%
2020/01/07	0	0.00	4	46.25	46.30	-4	12,548	-0.03%
2020/01/06	0	0.00	3	46.40	46.40	-3	12,563	-0.02%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/30	0	0.00	1	46.65	46.70	-1	12,500	-0.01%
2019/12/27	0	0.00	5	46.65	46.75	-5	12,512	-0.04%
2019/12/26	1	46.45	1	46.40	46.50	0	12,435	0.00%
2019/12/24	0	46.40	0	46.40	46.50	0	12,542	0.00%
2019/12/20	0	46.55	0	0.00	46.75	0	12,650	0.00%
2019/12/19	0	0.00	5	46.75	46.75	-5	12,514	-0.04%
2019/12/18	2	46.53	1	46.75	46.75	1	12,459	0.01%
2019/12/17	0	0.00	29.5	46.25	46.50	-29.5	12,454	-0.24%
2019/12/16	1	46.65	10	46.88	46.60	-9	12,268	-0.07%
2019/12/13	5	47.10	22	46.98	47.15	-17	12,136	-0.14%
2019/12/11	0	0.00	2	45.95	45.95	-2	11,598	-0.02%
2019/12/10	5	45.45	1	45.50	45.55	4	11,447	0.03%
2019/12/09	1	45.35	20	45.35	45.45	-19	11,404	-0.17%
2019/12/06	5	45.35	0	0.00	45.45	5	11,572	0.04%
2019/12/05	0	0.00	3	45.45	45.50	-3	11,663	-0.03%
2019/12/03	1	44.80	5	44.80	44.90	-4	11,512	-0.03%
2019/12/02	3	44.57	0	0.00	44.80	3	11,513	0.03%
2019/11/29	5	44.83	124	44.90	44.80	-119	11,431	-1.04%	大賣/鉅額交易
2019/11/28	3	45.38	0	0.00	45.40	3	11,208	0.03%
2019/11/27	20	46.10	2	45.85	45.85	18	11,107	0.16%
2019/11/26	102	46.35	0	0.00	46.00	102	10,945	0.93%	大買/鉅額交易
2019/11/25	4	46.05	6	45.93	46.10	-2	10,286	-0.02%
2019/11/22	2	45.20	0	0.00	45.30	2	10,034	0.02%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/20	1	45.20	0	0.00	45.45	1	9,948	0.01%
2019/11/19	2	45.48	0	0.00	45.55	2	9,880	0.02%
2019/11/14	2	45.08	0	0.00	45.10	2	9,986	0.02%
2019/11/13	10	45.30	0	0.00	45.30	10	10,209	0.10%
2019/11/12	3	45.73	0	0.00	45.55	3	10,259	0.03%
2019/11/08	4	45.50	0	0.00	45.60	4	10,236	0.04%
2019/11/07	5	45.70	0	0.00	45.50	5	10,148	0.05%
2019/11/06	21	46.08	4	46.03	45.85	17	9,873	0.17%
2019/11/04	0	0.00	68	44.90	44.95	-68	9,414	-0.72%
2019/11/01	1	44.35	0	0.00	44.55	1	9,445	0.01%
2019/10/31	1	45.10	0	0.00	44.55	1	9,553	0.01%
2019/10/30	0	0.00	1	45.30	45.45	-1	9,452	-0.01%
2019/10/28	0	0.00	1.4	45.26	45.30	-1.4	9,503	-0.01%
2019/10/25	0	0.00	1	45.55	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	21	45.40	45.55	-21	9,527	-0.22%
2019/10/23	5	45.20	0	0.00	45.20	5	9,479	0.05%
2019/10/22	1	45.40	47	45.44	45.50	-46	9,502	-0.48%
2019/10/21	0	0.00	11	45.37	45.40	-11	9,511	-0.12%
2019/10/17	0	0.00	1	45.05	45.30	-1	9,504	-0.01%
2019/10/16	1	45.05	11	45.11	45.25	-10	9,499	-0.11%
2019/10/14	0	0.00	30	44.65	44.80	-30	9,512	-0.32%
2019/10/09	5	44.22	0	0.00	43.90	5	9,473	0.05%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/04	2	43.95	0	0.00	44.00	2	9,453	0.02%
2019/10/03	12	44.00	0	0.00	44.10	12	9,476	0.13%
2019/10/02	0	0.00	1	44.70	44.75	-1	9,489	-0.01%
2019/10/01	0	0.00	8	44.89	45.00	-8	9,586	-0.08%
2019/09/25	6	44.48	0	0.00	44.40	6	10,268	0.06%
2019/09/24	0	0.00	1	45.00	45.00	-1	10,405	-0.01%
2019/09/23	1	44.70	1	44.80	44.85	0	10,504	0.00%
2019/09/20	1	45.00	4	45.05	45.15	-3	10,806	-0.03%
2019/09/19	4	45.35	4	45.20	45.20	0	10,757	0.00%
2019/09/18	0	0.00	3	45.55	45.60	-3	10,735	-0.03%
2019/09/17	0	0.00	3	45.03	45.55	-3	10,693	-0.03%
2019/09/16	8	45.20	0	0.00	45.30	8	10,762	0.07%
2019/09/12	1	45.15	5	44.97	45.00	-4	10,726	-0.04%
2019/09/11	1	44.85	1	44.75	44.95	0	10,826	0.00%
2019/09/10	3	44.95	14	44.93	44.90	-11	10,813	-0.10%
2019/09/09	1	44.25	0	0.00	44.55	1	10,670	0.01%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/03	3.1	43.50	0	0.00	43.25	3.1	10,585	0.03%
2019/09/02	5	43.36	0	0.00	43.50	5	10,671	0.05%
2019/08/29	2	43.20	6	43.15	43.15	-4	10,797	-0.04%
2019/08/28	1	43.55	0	0.00	43.70	1	10,818	0.01%
2019/08/27	3	43.35	0	0.00	43.50	3	10,851	0.03%
2019/08/23	400	43.05	400	43.30	43.10	0	10,801	0.00%	大買/大賣/
2019/08/21	0	0.00	1	43.35	42.90	-1	11,145	-0.01%
2019/08/19	0	0.00	8	43.50	43.35	-8	11,128	-0.07%
2019/08/16	54	41.93	52	42.39	43.15	2	11,048	0.02%
2019/08/15	1	42.00	0	0.00	41.90	1	10,942	0.01%
2019/08/14	2	42.35	1	42.05	42.05	1	11,055	0.01%
2019/08/13	16	42.50	4	42.36	42.30	12	11,116	0.11%
2019/08/12	1	42.30	0	0.00	41.90	1	11,259	0.01%
2019/08/08	1	41.90	5	41.80	41.90	-4	11,569	-0.03%
2019/08/07	9	41.72	0	0.00	41.65	9	11,618	0.08%
2019/08/06	25	41.38	0	0.00	41.70	25	11,901	0.21%
2019/08/05	2	42.00	5	42.08	42.00	-3	11,942	-0.03%
2019/08/02	0	0.00	2	42.35	42.35	-2	11,942	-0.02%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/22	0	0.00	5	43.65	43.60	-5	12,563	-0.04%
2019/07/19	5	43.75	0	0.00	43.50	5	12,593	0.04%
2019/07/18	0.8	43.50	153	43.40	43.45	-152.2	12,590	-1.21%	大賣/鉅額交易
2019/07/17	11	43.59	20	43.65	43.50	-9	12,580	-0.07%
2019/07/16	0	0.00	8	43.95	44.00	-8	12,466	-0.06%
2019/07/15	2	43.95	0	0.00	43.85	2	12,428	0.02%
2019/07/12	12	43.96	0	0.00	43.95	12	12,723	0.09%
2019/07/11	1	44.15	0	0.00	44.20	1	12,840	0.01%
2019/07/10	6	44.11	0	0.00	44.30	6	13,018	0.05%
2019/07/05	1	44.15	0	0.00	44.30	1	13,178	0.01%
2019/07/04	6	44.58	0	0.00	44.35	6	13,236	0.05%
2019/07/03	3	46.15	10	46.05	46.10	-7	13,177	-0.05%
2019/07/02	1	46.25	23	46.07	46.25	-22	13,031	-0.17%
2019/07/01	170	46.18	29	46.24	46.25	141	12,781	1.10%	大買/鉅額交易
2019/06/28	0	0.00	3	45.93	45.85	-3	12,611	-0.02%
2019/06/27	3	45.87	5	46.00	45.80	-2	12,572	-0.02%
2019/06/26	1	45.15	0	0.00	45.40	1	12,505	0.01%
2019/06/25	1	44.95	1	44.95	44.90	0	12,469	0.00%
2019/06/24	0	0.00	1	44.80	44.90	-1	12,607	-0.01%
2019/06/21	5	44.70	0	0.00	44.45	5	12,633	0.04%
2019/06/20	1	44.75	1	44.75	44.65	0	12,612	0.00%
2019/06/18	0	0.00	10	44.35	44.50	-10	12,656	-0.08%
2019/06/17	1	44.00	6	44.04	44.10	-5	12,868	-0.04%
2019/06/14	0	0.00	16	43.55	43.55	-16	13,091	-0.12%
2019/06/13	3	43.40	0	0.00	43.65	3	13,170	0.02%
2019/06/12	22	44.05	0	0.00	44.35	22	13,250	0.17%
2019/06/11	0	0.00	25	44.24	44.45	-25	13,372	-0.19%
2019/06/10	0	0.00	2	44.08	44.15	-2	13,370	-0.01%
2019/06/05	1	43.40	1.4	43.23	43.10	-0.4	13,478	0.00%
2019/06/04	160.4	43.60	4.6	43.80	43.90	155.7	13,470	1.16%	大買/鉅額交易
2019/06/03	2	43.23	0	0.00	43.65	2	13,451	0.01%
2019/05/31	1	43.15	23	43.15	43.25	-22	13,432	-0.16%
2019/05/30	1	42.65	2	42.68	42.60	-1	13,379	-0.01%
2019/05/29	25	42.35	0	0.00	42.45	25	13,576	0.18%
2019/05/28	2	42.10	0	0.00	42.30	2	13,740	0.01%
2019/05/24	14	42.11	0	0.00	42.00	14	13,806	0.10%
2019/05/23	0	0.00	2	42.50	42.50	-2	13,755	-0.01%
2019/05/22	1	42.50	3	42.43	42.50	-2	13,835	-0.01%
2019/05/21	1	42.40	1	43.05	43.05	0	13,864	0.00%
2019/05/20	2	41.90	0.1	42.10	41.90	1.9	13,733	0.01%
2019/05/17	4.1	41.76	0	0.00	41.90	4.1	13,636	0.03%
2019/05/16	16	42.57	1	42.60	42.00	15	13,498	0.11%
2019/05/15	8	43.20	3	43.32	43.25	5	13,362	0.04%
2019/05/14	12	43.13	1	42.90	43.15	11	13,373	0.08%
2019/05/13	8	44.26	0	0.00	43.80	8	13,270	0.06%
2019/05/09	12	44.73	0	0.00	44.60	12	13,436	0.09%
2019/05/08	3	45.08	3	45.15	45.05	0	13,438	0.00%
2019/05/07	1	45.50	0	0.00	45.40	1	13,491	0.01%
2019/05/06	7	45.67	0	0.00	45.60	7	13,686	0.05%
2019/05/03	2	46.18	4	46.24	46.15	-2	13,628	-0.01%
2019/05/02	1	46.05	4	45.99	46.40	-3	13,506	-0.02%
2019/04/30	2	45.60	0	0.00	45.60	2	13,422	0.01%
2019/04/29	0	0.00	15	45.64	45.70	-15	13,422	-0.11%
2019/04/26	0	0.00	1	45.25	45.50	-1	13,449	-0.01%
2019/04/25	2	45.10	0	0.00	45.20	2	13,629	0.01%
2019/04/24	2	45.38	1	45.25	45.40	1	13,919	0.01%
2019/04/19	0.4	45.20	1	45.10	45.20	-0.7	14,744	0.00%
2019/04/18	28	44.86	25	44.99	45.00	3	14,768	0.02%
2019/04/16	1	45.10	2	45.35	45.30	-1	14,477	-0.01%
2019/04/15	1	45.70	5	45.78	45.70	-4	14,346	-0.03%
2019/04/11	1	45.80	0	0.00	45.55	1	14,325	0.01%
2019/04/10	5	45.49	0	0.00	45.50	5	14,249	0.04%
2019/04/09	2	45.50	0	0.00	45.75	2	14,189	0.01%
2019/04/08	3	45.50	0	0.00	45.35	3	14,074	0.02%
2019/04/03	0	0.00	1	46.05	46.00	-1	13,801	-0.01%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	2	45.80	0	0.00	45.60	2	13,728	0.01%
2019/03/29	2	45.10	0	0.00	46.00	2	13,562	0.01%
2019/03/28	1	44.65	0	0.00	45.10	1	13,404	0.01%
2019/03/27	1	45.00	1	45.05	44.95	0	13,331	0.00%
2019/03/26	8	45.54	2	45.55	45.50	6	13,224	0.05%
2019/03/25	11	45.66	0	0.00	45.55	11	13,349	0.08%
2019/03/22	0	0.00	4	46.96	46.40	-4	13,166	-0.03%
2019/03/21	2	46.80	0	0.00	46.90	2	13,054	0.02%
2019/03/20	10	46.95	1	46.90	47.15	9	13,050	0.07%
2019/03/19	2.9	46.42	0	0.00	46.95	2.9	12,850	0.02%
2019/03/18	6.5	45.86	3	45.90	46.00	3.5	12,664	0.03%
2019/03/14	2	45.50	1	45.55	45.25	1	12,452	0.01%
2019/03/13	3	45.30	1	45.25	45.25	2	12,434	0.02%
2019/03/12	5	45.05	0	0.00	45.00	5	12,423	0.04%
2019/03/11	11	44.54	6	44.59	44.50	5	12,436	0.04%
2019/03/08	1.1	44.77	5	44.90	44.70	-3.9	12,490	-0.03%
2019/03/07	1	45.10	1	45.05	45.10	0	12,623	0.00%
2019/03/06	15	45.20	0	0.00	45.15	15	12,732	0.12%
2019/03/05	3	45.12	3	45.05	45.10	0	12,846	0.00%
2019/03/04	8	44.83	4	44.60	45.15	4	12,921	0.03%
2019/02/27	1	45.30	0	0.00	45.50	1	12,758	0.01%
2019/02/26	2	45.38	2.5	45.56	45.45	-0.5	12,558	0.00%
2019/02/25	22	45.10	2	45.20	45.30	20	12,239	0.16%
2019/02/22	0	0.00	2	45.00	45.00	-2	12,147	-0.02%
2019/02/21	8	45.03	0	0.00	45.10	8	12,083	0.07%
2019/02/20	12	44.95	1	44.95	45.05	11	12,003	0.09%
2019/02/19	6	44.81	0	0.00	44.85	6	11,846	0.05%
2019/02/18	10	44.70	0	0.00	44.75	10	11,801	0.08%
2019/02/15	6.2	44.45	2	44.50	44.40	4.2	11,767	0.04%
2019/02/14	1	44.90	1	44.85	44.50	0	11,660	0.00%
2019/02/11	9	44.28	1	44.80	44.15	8	11,317	0.07%
2019/01/30	2	44.53	0	0.00	44.55	2	11,181	0.02%
2019/01/29	8	44.71	3	44.80	44.75	5	11,121	0.04%
2019/01/28	2	44.50	0	0.00	44.60	2	10,954	0.02%
2019/01/25	7	43.90	12	44.00	44.00	-5	10,827	-0.05%
2019/01/23	0	0.00	1	44.35	44.30	-1	10,634	-0.01%
2019/01/22	1	44.35	0	0.00	44.25	1	10,710	0.01%
2019/01/21	7	44.34	0	0.00	44.30	7	10,736	0.07%
2019/01/18	2	44.10	2	44.00	44.15	0	10,904	0.00%
2019/01/17	2	44.03	1	43.85	44.05	1	11,002	0.01%
2019/01/16	48	44.08	3	44.00	44.00	45	10,922	0.41%
2019/01/15	2	44.58	0	0.00	44.60	2	10,614	0.02%
2019/01/14	4	45.14	0	0.00	45.00	4	10,342	0.04%
2019/01/11	2	46.33	0	0.00	45.95	2	10,140	0.02%
2019/01/07	1	45.90	0	0.00	45.95	1	10,273	0.01%
2019/01/04	3	45.47	0	0.00	45.30	3	10,445	0.03%
2019/01/03	0	0.00	4	45.80	45.80	-4	10,903	-0.04%
2019/01/02	9	46.73	27	46.31	46.10	-18	11,063	-0.16%
2018/12/28	1	46.90	60	47.00	47.05	-59	11,114	-0.53%
2018/12/27	2	46.70	0	0.00	46.95	2	11,424	0.02%
2018/12/25	5	46.22	0	0.00	46.50	5	11,742	0.04%
2018/12/24	2	46.65	8	46.55	46.85	-6	11,927	-0.05%
2018/12/22	1	47.15	0	0.00	47.05	1	12,082	0.01%
2018/12/21	4	46.94	0	0.00	47.30	4	12,410	0.03%
2018/12/20	12	47.18	34	47.07	47.05	-22	12,555	-0.18%
2018/12/19	7.4	47.09	0	0.00	47.30	7.4	12,580	0.06%
2018/12/18	10	47.10	0	0.00	47.05	10	12,666	0.08%
2018/12/17	1	47.60	0	0.00	47.75	1	12,959	0.01%
2018/12/14	3	47.52	0	0.00	47.45	3	13,129	0.02%
2018/12/13	10	47.91	0	0.00	48.05	10	13,081	0.08%
2018/12/12	1	47.50	0	0.00	47.55	1	13,095	0.01%
2018/12/11	36	47.24	0	0.00	47.25	36	13,061	0.28%
2018/12/10	8	47.48	0	0.00	47.50	8	12,977	0.06%
2018/12/07	5	48.07	0	0.00	48.00	5	12,947	0.04%
2018/12/06	5	48.04	1	48.10	48.00	4	12,897	0.03%
2018/12/05	2	48.28	0	0.00	48.35	2	12,874	0.02%
2018/12/04	27	48.48	10	48.75	48.75	17	12,872	0.13%
2018/12/03	27	49.15	3	49.20	49.15	24	12,840	0.19%
2018/11/30	2	48.83	0	0.00	48.80	2	12,724	0.02%
2018/11/29	2	48.65	0	0.00	48.60	2	12,537	0.02%
2018/11/28	4	48.90	0	0.00	48.85	4	12,400	0.03%
2018/11/26	0	0.00	1	50.60	49.90	-1	12,278	-0.01%
2018/11/19	0	0.00	4	51.35	51.50	-4	12,437	-0.03%
2018/11/13	1	50.00	1	50.60	51.00	0	12,510	0.00%
2018/11/09	0	0.00	64.7	51.03	51.10	-64.7	12,793	-0.51%
2018/11/08	0	0.00	5	50.30	50.90	-5	12,772	-0.04%
2018/11/07	0	0.00	14	49.98	50.30	-14	12,670	-0.11%
2018/11/06	0	0.00	8	49.45	49.80	-8	12,719	-0.06%
2018/10/31	5	48.05	0	0.00	48.45	5	12,664	0.04%
2018/10/30	2.4	47.60	0	0.00	47.50	2.4	12,580	0.02%
2018/10/29	5	46.82	0	0.00	46.90	5	12,550	0.04%
2018/10/25	20	48.30	9	48.38	48.00	11	12,226	0.09%
2018/10/23	0	0.00	20	49.60	49.55	-20	12,184	-0.16%
2018/10/19	2	50.08	7	50.10	50.20	-5	12,270	-0.04%
2018/10/18	0	0.00	11	49.95	49.60	-11	12,235	-0.09%
2018/10/17	10.2	49.80	0	0.00	49.75	10.2	12,384	0.08%
2018/10/16	2	49.60	0	0.00	49.70	2	12,337	0.02%
2018/10/15	25	49.70	0	0.00	49.95	25	12,269	0.20%
2018/10/12	1	49.70	0	0.00	50.10	1	12,013	0.01%
2018/10/11	0	0.00	3	49.85	49.65	-3	11,865	-0.03%
2018/10/09	0	0.00	13	51.98	51.50	-13	11,377	-0.11%
2018/10/08	0	0.00	45	51.42	51.60	-45	11,184	-0.40%
2018/10/05	3	50.70	4	51.60	50.90	-1	11,086	-0.01%
2018/10/04	0	0.00	3	51.30	51.60	-3	10,810	-0.03%
2018/10/03	1	51.80	0	0.00	51.80	1	10,746	0.01%
2018/10/01	1	52.10	19.2	52.33	52.50	-18.2	10,512	-0.17%
2018/09/28	6	51.73	0	0.00	51.80	6	10,484	0.06%
2018/09/27	0	0.00	1	51.80	51.90	-1	10,330	-0.01%
2018/09/26	0	0.00	60	51.10	51.00	-60	10,162	-0.59%
2018/09/21	11	50.93	11	51.10	51.10	0	10,288	0.00%
2018/09/18	0	0.00	1	50.20	50.00	-1	9,957	-0.01%
2018/09/17	1	50.10	0	0.00	50.00	1	10,140	0.01%
2018/09/11	15	49.50	0	0.00	49.80	15	11,015	0.14%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	10	49.58	0	0.00	49.50	10	11,443	0.09%
2018/09/05	1	50.40	0	0.00	50.20	1	11,510	0.01%
2018/09/03	1	50.50	0	0.00	50.60	1	11,551	0.01%
2018/08/30	59	50.60	0	0.00	50.50	59	11,622	0.51%
2018/08/29	0	0.00	5	50.70	50.90	-5	11,686	-0.04%
2018/08/28	1	50.70	0	0.00	50.80	1	11,740	0.01%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/23	1	49.95	0	0.00	50.10	1	11,918	0.01%
2018/08/22	0.2	50.10	0	0.00	50.10	0.2	12,211	0.00%
2018/08/15	2	50.00	3	50.07	50.10	-1	11,943	-0.01%
2018/08/09	2	50.80	0	0.00	50.40	2	12,483	0.02%
2018/08/08	0	0.00	2	50.80	50.70	-2	12,640	-0.02%
2018/07/31	0	0.00	2	50.90	50.70	-2	13,175	-0.02%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/25	0	0.00	1	50.30	50.20	-1	13,156	-0.01%
2018/07/24	1	50.40	0	0.00	50.30	1	13,149	0.01%
2018/07/18	2	50.80	0	0.00	50.80	2	13,137	0.02%
2018/07/06	0	0.00	6	49.60	49.45	-6	13,375	-0.04%
2018/07/05	3	49.47	0	0.00	49.80	3	13,409	0.02%
2018/06/27	11	50.87	0	0.00	50.50	11	13,279	0.08%
2018/06/26	3	50.97	10	51.20	50.90	-7	13,056	-0.05%
2018/06/25	1	53.30	0	0.00	53.20	1	12,832	0.01%
2018/06/22	0	0.00	1	53.70	53.70	-1	12,586	-0.01%
2018/06/20	0.2	53.50	4	53.43	53.70	-3.8	12,714	-0.03%
2018/06/19	0	0.00	1	53.70	53.00	-1	12,672	-0.01%
2018/06/15	1	52.90	1	53.30	53.70	0	12,431	0.00%
2018/06/14	3	53.27	0	0.00	52.90	3	12,213	0.02%
2018/06/13	2	53.50	4	53.88	54.00	-2	12,056	-0.02%
2018/06/12	2	53.45	3	53.87	53.50	-1	12,349	-0.01%
2018/06/08	0	0.00	2	54.00	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	2	53.55	54.00	-2	12,354	-0.02%
2018/06/06	2	52.95	20	53.20	53.30	-18	12,473	-0.14%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	0	52.60	52.80	0	12,333	0.00%
2018/06/01	1.2	51.80	0	0.00	51.80	1.2	12,348	0.01%
2018/05/30	4	51.90	0	0.00	51.20	4	12,242	0.03%
2018/05/29	0.9	52.70	10	53.00	52.80	-9.1	12,296	-0.07%
2018/05/28	0.5	53.10	0	0.00	53.30	0.5	12,441	0.00%
2018/05/24	0	0.00	1	53.30	53.50	-1	12,646	-0.01%
2018/05/23	21.5	53.56	0	0.00	53.30	21.5	12,693	0.17%
2018/05/22	0.5	53.50	1	53.30	53.70	-0.5	12,665	0.00%
2018/05/21	0.9	53.00	4	53.00	53.20	-3.1	12,638	-0.02%
2018/05/18	0	0.00	6	52.98	52.90	-6	12,560	-0.05%
2018/05/17	1	52.80	2	52.45	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	5	51.80	52.20	-5	12,388	-0.04%
2018/05/15	0	0.00	5	52.20	51.20	-5	12,430	-0.04%
2018/05/14	0.9	51.70	3	51.70	51.80	-2.1	12,756	-0.02%
2018/05/11	0	0.00	7.9	51.73	51.80	-7.9	12,840	-0.06%
2018/05/09	0	0.00	17	50.90	50.70	-17	12,756	-0.13%
2018/05/08	0.9	50.70	0	0.00	50.70	0.9	12,895	0.01%
2018/05/07	2	50.30	0	0.00	50.30	2	12,889	0.02%
2018/05/04	17	50.10	0	0.00	50.10	17	12,970	0.13%
2018/05/02	0	0.00	10	51.20	51.30	-10	13,013	-0.08%
2018/04/30	0.9	50.90	1	50.90	51.00	-0.1	13,175	0.00%
2018/04/26	1	50.30	0	0.00	50.50	1	13,220	0.01%
2018/04/25	0.9	50.30	2	50.30	50.30	-1.1	13,266	-0.01%
2018/04/18	0.2	50.00	0	0.00	50.00	0.2	14,012	0.00%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/16	40	50.60	0	0.00	50.60	40	14,244	0.28%
2018/04/11	0	0.00	10	51.40	51.00	-10	14,669	-0.07%
2018/04/02	3	50.17	0	0.00	50.10	3	14,519	0.02%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	13	50.31	0	0.00	50.30	13	14,657	0.09%
2018/03/22	0.8	51.60	1	52.00	51.80	-0.2	14,418	0.00%
2018/03/20	0	0.00	0.2	51.70	51.70	-0.2	14,382	0.00%
2018/03/19	0	0.00	2	51.30	51.60	-2	14,353	-0.01%
2018/03/16	0.9	51.50	0	0.00	51.70	0.9	14,383	0.01%
2018/03/14	0.9	51.60	0	0.00	51.60	0.9	14,138	0.01%
2018/03/12	0	0.00	1	51.90	51.80	-1	14,194	-0.01%
2018/03/08	1	50.60	10	50.40	50.40	-9	14,429	-0.06%
2018/03/05	3	50.60	0	0.00	50.10	3	15,600	0.02%
2018/02/26	2	52.10	6	52.20	52.20	-4	15,360	-0.03%
2018/02/23	0	0.00	2.7	52.30	52.30	-2.7	15,567	-0.02%
2018/02/08	5	50.70	0	0.00	50.60	5	16,607	0.03%
2018/02/07	1	50.50	0	0.00	50.20	1	16,574	0.01%
2018/02/06	1	49.20	9	49.35	49.20	-8	16,301	-0.05%
2018/02/05	3	52.00	7	52.09	52.10	-4	15,858	-0.03%
2018/02/02	1	53.20	1	53.40	53.40	0	15,666	0.00%
2018/01/31	0	0.00	1.5	54.13	54.20	-1.5	15,496	-0.01%
2018/01/29	0	0.00	1	53.80	54.00	-1	15,380	-0.01%
2018/01/24	1	52.70	0	0.00	52.80	1	15,373	0.01%
2018/01/18	2	54.20	0	0.00	53.80	2	15,268	0.01%
2018/01/17	2	54.00	0	0.00	54.20	2	15,074	0.01%
2018/01/16	0	0.00	26	54.33	54.80	-26	14,907	-0.17%
2018/01/15	0	0.00	13	53.64	54.10	-13	14,546	-0.09%
2018/01/11	10	52.90	10	52.90	53.00	0	14,227	0.00%
2018/01/10	1	52.90	29	52.99	53.00	-28	14,236	-0.20%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	2	52.50	52.50	-2	13,984	-0.01%
2018/01/05	0	0.00	7	51.99	52.20	-7	13,900	-0.05%
2018/01/04	0	0.00	2	51.70	51.90	-2	13,779	-0.01%
2018/01/03	0	0.00	8	51.49	51.50	-8	13,865	-0.06%