富邦金 (2881)-台灣企銀-岡山券商分點個股進出

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
73.4
漲跌
▲1.5
漲幅
+2.09%
成交量
31,859張
產業
上市金融類股
2551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－台灣企銀-岡山券商分點個股進出

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

台灣企銀-岡山券商分點個股進出
台灣企銀-岡山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
2024/05/23	1	72.40	0	0.00	72.50	1	16,972	0.01%
2024/05/21	0	0.00	2	72.85	72.90	-2	16,866	-0.01%
2024/05/20	7	74.03	0	0.00	73.80	7	16,774	0.04%
2024/05/17	1	74.30	0	0.00	74.60	1	16,753	0.01%
2024/05/16	0	0.00	5	75.30	73.90	-5	16,559	-0.03%
2024/05/15	0	0.00	1	74.00	73.80	-1	16,076	-0.01%
2024/05/09	0	69.60	0	0.00	69.90	0	14,925	0.00%
2024/05/06	0	0.00	2	70.00	70.00	-2	14,722	-0.01%
2024/04/30	0	0.00	1.4	69.00	69.10	-1.4	14,584	-0.01%
2024/04/29	0	0.00	1	69.60	69.40	-1	14,502	-0.01%
2024/04/19	2	65.30	0	0.00	65.00	2	14,682	0.01%
2024/04/18	3	66.70	0	0.00	66.30	3	14,312	0.02%
2024/04/16	3	66.33	0	0.00	65.70	3	14,009	0.02%
2024/04/15	1	67.60	0	0.00	67.40	1	13,715	0.01%
2024/04/11	1.4	68.39	0	0.00	68.40	1.4	13,737	0.01%
2024/04/03	0	0.00	2	68.70	68.60	-2	13,479	-0.01%
2024/03/27	0	0.00	0.5	69.40	69.80	-0.5	13,244	0.00%
2024/03/25	3.1	69.01	0	0.00	69.00	3.1	13,373	0.02%
2024/03/22	3	69.30	0	0.00	69.60	3	13,255	0.02%
2024/03/21	0	0.00	1	70.70	70.70	-1	13,122	-0.01%
2024/03/19	0	0.00	2	69.60	69.80	-2	13,945	-0.01%
2024/03/18	0	0.00	1	69.40	69.50	-1	13,834	-0.01%
2024/03/15	1	69.50	10	69.70	69.60	-9	13,747	-0.07%
2024/03/14	5	70.36	0	0.00	70.70	5	13,274	0.04%
2024/03/13	0	0.00	0.4	69.50	69.90	-0.4	13,016	0.00%
2024/03/11	1	69.50	0	0.00	69.20	1	12,911	0.01%
2024/03/08	0.5	68.70	5	69.10	69.20	-4.5	12,838	-0.03%
2024/03/05	0	67.40	0	0.00	67.30	0	12,754	0.00%
2024/02/29	0	0.00	1	67.10	68.00	-1	12,846	-0.01%
2024/02/27	1	66.70	0	0.00	66.90	1	12,588	0.01%
2024/02/26	0	0.00	1	66.80	66.90	-1	12,529	-0.01%
2024/02/23	0	0.00	2	66.60	66.60	-2	12,538	-0.02%
2024/02/05	0	64.50	0	0.00	64.70	0	12,987	0.00%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/26	0	0.00	3	64.90	64.80	-3	12,633	-0.02%
2024/01/24	2	64.15	0	0.00	64.40	2	12,680	0.02%
2024/01/18	2	62.25	0	0.00	62.30	2	12,575	0.02%
2024/01/12	0	0.00	1	63.90	64.10	-1	12,266	-0.01%
2024/01/09	2	64.15	5	63.80	64.00	-3	12,669	-0.02%
2024/01/08	5	64.10	0	0.00	64.10	5	12,707	0.04%
2024/01/05	0	63.50	0	0.00	63.20	0	12,586	0.00%
2024/01/04	1	63.60	0	0.00	63.50	1	12,612	0.01%
2024/01/03	3	63.57	0	0.00	63.70	3	12,742	0.02%
2023/12/27	0	0.00	2	64.60	64.60	-2	12,812	-0.02%
2023/12/26	1	64.00	5	64.30	64.30	-4	12,796	-0.03%
2023/12/22	0	0.00	5.3	63.41	63.50	-5.3	12,920	-0.04%
2023/12/20	0	0.00	5	63.80	63.60	-5	13,042	-0.04%
2023/12/19	3	63.80	10	63.85	63.90	-7	13,026	-0.05%
2023/12/15	0	0.00	10	65.10	65.10	-10	13,080	-0.08%
2023/12/14	0	0.00	5	65.20	65.20	-5	12,662	-0.04%
2023/12/07	0	0.00	10	63.20	63.20	-10	11,888	-0.08%
2023/12/06	3	63.70	0	0.00	63.80	3	11,678	0.03%
2023/12/05	0	64.10	0	0.00	64.10	0	11,639	0.00%
2023/12/04	0	0.00	2.3	64.37	64.40	-2.3	11,562	-0.02%
2023/12/01	6	63.60	0	0.00	63.80	6	11,614	0.05%
2023/11/29	1	63.60	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	0.00	5	64.10	63.90	-5	11,377	-0.04%
2023/11/27	5	63.60	0	0.00	63.50	5	11,505	0.04%
2023/11/24	10	63.80	0.2	63.90	63.90	9.8	11,496	0.09%
2023/11/22	0	0.00	0.3	64.40	64.60	-0.3	11,573	0.00%
2023/11/21	0	0.00	10.2	64.48	64.90	-10.2	11,556	-0.09%
2023/11/17	10	63.00	0	0.00	63.20	10	11,019	0.09%
2023/11/15	0	0.00	2	62.25	62.70	-2	10,849	-0.02%
2023/11/14	0	0.00	2	61.80	61.70	-2	10,586	-0.02%
2023/11/13	0	0.00	10	61.70	61.70	-10	10,655	-0.09%
2023/11/08	0	0.00	0.1	61.50	61.70	-0.1	11,345	0.00%
2023/11/06	0	0.00	15	61.60	61.50	-15	11,533	-0.13%
2023/11/03	0	0.00	3	60.90	61.30	-3	11,525	-0.03%
2023/11/01	3	60.00	10	60.00	60.00	-7	11,598	-0.06%
2023/10/25	0.6	60.20	0	0.00	60.00	0.6	12,502	0.00%
2023/10/24	2	59.70	0	0.00	59.90	2	12,831	0.02%
2023/10/23	1	59.80	1	59.90	59.90	0	12,972	0.00%
2023/10/20	3	59.60	0	0.00	60.70	3	12,837	0.02%
2023/10/16	0.1	60.90	0	0.00	61.00	0.1	13,008	0.00%
2023/10/11	0	0.00	1	61.40	61.60	-1	13,883	-0.01%
2023/10/03	0	0.00	2	60.30	60.50	-2	14,058	-0.01%
2023/09/28	1	60.80	0	0.00	60.70	1	14,444	0.01%
2023/09/27	1	60.30	0	0.00	60.60	1	14,373	0.01%
2023/09/26	5	60.62	0	0.00	60.60	5	14,355	0.03%
2023/09/25	0	0.00	100	61.00	61.30	-100	14,201	-0.70%
2023/09/22	2	61.00	0	0.00	61.00	2	14,276	0.01%
2023/09/21	1	61.30	0	0.00	61.40	1	14,252	0.01%
2023/09/11	5	61.60	0	0.00	61.90	5	14,442	0.03%
2023/09/08	1	61.80	0	0.00	61.80	1	14,636	0.01%
2023/09/05	5	61.90	0	0.00	61.80	5	14,867	0.03%
2023/09/04	0	0.00	1	62.10	62.20	-1	15,154	-0.01%
2023/08/29	10	64.20	0	0.00	64.40	10	15,360	0.07%
2023/08/28	2	64.00	7.5	63.70	64.10	-5.5	15,470	-0.04%
2023/08/18	0	0.00	6	62.55	62.40	-6	16,100	-0.04%
2023/08/17	1	62.40	1	62.10	62.50	0	16,188	0.00%
2023/08/16	0	0.00	2	62.90	62.50	-2	16,093	-0.01%
2023/08/15	1	63.20	0	0.00	63.50	1	16,282	0.01%
2023/08/14	8	64.13	0	0.00	63.90	8	16,421	0.05%
2023/08/08	3	65.20	0	0.00	65.20	3	16,380	0.02%
2023/08/04	10	64.70	0	0.00	64.80	10	16,316	0.06%
2023/07/31	0	0.00	0.1	65.50	65.50	-0.1	15,665	0.00%
2023/07/28	1	65.50	1.8	65.46	65.40	-0.8	15,362	-0.01%
2023/07/27	0.5	64.80	5	65.00	65.50	-4.5	15,296	-0.03%
2023/07/26	0	0.00	0.1	64.00	64.50	-0.1	15,046	0.00%
2023/07/21	1	62.90	0	0.00	63.00	1	15,021	0.01%
2023/07/20	10	63.40	1	63.70	63.50	9	14,889	0.06%
2023/07/19	0	0.00	11	64.77	64.80	-11	14,630	-0.08%
2023/07/18	0.1	65.80	1	65.50	65.60	-0.9	14,191	-0.01%
2023/07/17	3	64.60	6	63.83	65.00	-3	13,720	-0.02%
2023/07/14	0	0.00	0.6	61.90	62.50	-0.6	13,211	0.00%
2023/07/13	0.4	61.90	4	61.90	61.70	-3.6	13,027	-0.03%
2023/07/11	5	61.40	0	0.00	61.40	5	12,824	0.04%
2023/07/07	0.4	60.10	0	0.00	60.00	0.4	12,651	0.00%
2023/07/06	1	60.50	0	0.00	60.30	1	12,548	0.01%
2023/06/28	2	60.70	1	60.90	61.40	1	12,081	0.01%
2023/06/26	1	60.80	0	0.00	60.80	1	11,997	0.01%
2023/06/19	0.2	61.30	0	0.00	61.30	0.2	12,081	0.00%
2023/06/15	0	0.00	2	61.50	61.60	-2	11,954	-0.02%
2023/06/14	0	0.00	5	61.80	61.80	-5	12,219	-0.04%
2023/06/13	5	61.20	0	0.00	61.10	5	12,343	0.04%
2023/06/12	0	0.00	1	61.20	61.20	-1	12,213	-0.01%
2023/06/09	0.1	61.20	0	0.00	61.20	0.1	12,360	0.00%
2023/06/08	1	60.80	0	0.00	60.80	1	12,494	0.01%
2023/06/07	5	61.70	1	61.90	61.80	4	12,352	0.03%
2023/06/06	0	0.00	1	61.90	61.90	-1	12,304	-0.01%
2023/06/01	0.5	60.70	0	0.00	60.40	0.5	12,041	0.00%
2023/05/29	1	61.40	0	0.00	61.10	1	11,633	0.01%
2023/05/26	5	60.70	0	0.00	60.50	5	11,608	0.04%
2023/05/24	5	61.10	0	0.00	61.40	5	11,565	0.04%
2023/05/19	0	0.00	3	61.90	61.60	-3	11,470	-0.03%
2023/05/18	0	0.00	2	61.05	61.10	-2	11,160	-0.02%
2023/05/17	0	0.00	1	60.30	60.20	-1	10,900	-0.01%
2023/05/10	3	58.90	0	0.00	59.20	3	10,585	0.03%
2023/04/20	1	58.10	1	58.00	57.90	-0.1	12,097	0.00%
2023/04/18	0	0.00	5	58.60	58.60	-5	12,313	-0.04%
2023/04/14	0	0.00	1	57.60	58.60	-1	12,465	-0.01%
2023/04/07	3	56.80	0	0.00	56.90	3	12,277	0.02%
2023/04/06	2	56.80	0	0.00	56.80	2	12,256	0.02%
2023/03/29	0	0.00	1	56.80	56.90	-1	12,306	-0.01%
2023/03/27	0.1	56.40	0	0.00	56.30	0.1	12,707	0.00%
2023/03/24	1	56.20	0	0.00	56.30	1	13,079	0.01%
2023/03/22	0	0.00	1	55.60	56.20	-1	13,097	-0.01%
2023/03/21	12.1	55.22	0	0.00	55.30	12.1	13,028	0.09%
2023/03/17	1	55.60	0	0.00	55.50	1	13,148	0.01%
2023/03/16	2.7	55.36	4	55.20	55.10	-1.3	13,023	-0.01%
2023/03/15	1	57.00	0	0.00	56.50	1	12,799	0.01%
2023/03/10	6	58.62	0	0.00	58.30	6	12,600	0.05%
2023/03/09	1	59.70	0	0.00	59.40	1	12,587	0.01%
2023/03/07	0.1	59.90	0	0.00	59.80	0.1	13,258	0.00%
2023/03/03	0.1	59.80	60.2	59.60	59.50	-60.1	13,565	-0.44%
2023/02/23	2	59.85	0	0.00	59.80	2	13,705	0.01%
2023/02/20	1	60.90	0	0.00	60.70	1	13,746	0.01%
2023/02/15	0.1	59.50	0	0.00	59.50	0.1	14,446	0.00%
2023/02/14	0	0.00	1	60.10	60.10	-1	14,414	-0.01%
2023/02/10	1.2	58.74	0	0.00	58.90	1.2	14,442	0.01%
2023/02/07	1	59.30	0	0.00	59.40	1	14,443	0.01%
2023/02/06	1	59.00	0	0.00	59.40	1	14,380	0.01%
2023/02/03	4	59.90	0	0.00	59.80	4	14,258	0.03%
2023/02/02	1	60.70	1	60.70	60.50	0	14,283	0.00%
2023/02/01	1	59.80	0	0.00	60.00	1	14,100	0.01%
2023/01/31	0.1	60.50	0	0.00	60.20	0.1	14,018	0.00%
2023/01/17	1	59.90	0	0.00	59.80	1	13,454	0.01%
2023/01/16	0	0.00	2	59.30	59.40	-2	13,298	-0.02%
2023/01/11	1	58.10	0	0.00	58.10	1	13,519	0.01%
2023/01/10	1	58.80	0	0.00	59.20	1	13,552	0.01%
2023/01/09	0	0.00	1	59.50	59.60	-1	13,546	-0.01%
2023/01/05	0	0.00	6	58.20	58.50	-6	13,640	-0.04%
2023/01/03	0	0.00	0.1	56.40	56.40	-0.1	13,773	0.00%
2022/12/29	0	0.00	0.2	56.30	56.00	-0.2	13,846	0.00%
2022/12/28	0.1	56.90	0	0.00	56.70	0.1	13,972	0.00%
2022/12/27	0.2	57.20	0	0.00	57.10	0.2	14,063	0.00%
2022/12/22	0	0.00	5	56.50	56.80	-5	15,006	-0.03%
2022/12/20	8.1	56.00	0	0.00	56.20	8.1	15,379	0.05%
2022/12/13	2	57.75	0	0.00	57.60	2	15,523	0.01%
2022/12/12	2	55.10	1	56.30	57.50	1	15,523	0.01%
2022/12/08	24	57.17	1	57.10	57.00	23	15,543	0.15%
2022/12/07	40	58.40	0	0.00	58.20	40	15,569	0.26%
2022/12/06	7.1	58.41	1	58.50	58.40	6.1	15,598	0.04%
2022/12/05	5	59.50	0	0.00	59.20	5	15,665	0.03%
2022/12/01	1	60.90	0	0.00	60.40	1	15,818	0.01%
2022/11/30	1	59.30	3	60.70	60.80	-2	15,651	-0.01%
2022/11/25	1	57.70	0	0.00	57.90	1	14,874	0.01%
2022/11/24	1	57.50	0	0.00	57.70	1	14,815	0.01%
2022/11/23	0	0.00	5.6	56.21	57.10	-5.6	14,784	-0.04%
2022/11/22	0	0.00	0.1	55.50	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	1	55.50	0	0.00	55.30	1	14,865	0.01%
2022/11/17	1	55.20	0	0.00	55.50	1	14,939	0.01%
2022/11/16	0.1	56.00	0	0.00	55.50	0.1	15,000	0.00%
2022/11/15	1	55.70	27	55.90	56.40	-26	14,972	-0.17%
2022/11/14	1	56.00	0	0.00	56.30	1	14,896	0.01%
2022/11/11	1	55.50	2	55.30	55.50	-1	14,748	-0.01%
2022/11/10	1	52.90	0	0.00	52.80	1	14,303	0.01%
2022/11/09	2	53.70	0	0.00	53.70	2	14,324	0.01%
2022/11/08	1	53.20	0	0.00	53.20	1	14,272	0.01%
2022/11/04	1	51.40	0	0.00	51.50	1	14,616	0.01%
2022/11/03	1	51.40	0	0.00	51.70	1	14,659	0.01%
2022/11/02	1	51.70	1	51.80	51.90	0	14,696	0.00%
2022/11/01	2	51.80	4	51.75	52.00	-2	14,820	-0.01%
2022/10/31	1	51.40	0	0.00	51.00	1	15,003	0.01%
2022/10/28	1	51.30	0	0.00	51.50	1	15,117	0.01%
2022/10/27	1	51.30	0	0.00	51.10	1	15,265	0.01%
2022/10/26	1	50.40	0	0.00	50.40	1	15,365	0.01%
2022/10/25	1	49.40	0	0.00	49.95	1	15,349	0.01%
2022/10/24	1	50.00	0	0.00	49.80	1	15,418	0.01%
2022/10/20	1.5	49.73	0	0.00	49.95	1.5	16,274	0.01%
2022/10/13	2	48.65	0	0.00	48.15	2	17,060	0.01%
2022/10/11	0.1	49.90	50	49.60	49.50	-49.9	17,391	-0.29%
2022/10/07	0	0.00	1	50.80	50.70	-1	17,483	-0.01%
2022/10/04	1	49.10	0	0.00	49.45	1	18,198	0.01%
2022/09/30	4	49.93	0	0.00	49.90	4	18,121	0.02%
2022/09/29	1	50.10	0	0.00	50.30	1	17,935	0.01%
2022/09/28	1.2	50.75	0	0.00	50.10	1.2	17,904	0.01%
2022/09/27	0.5	52.10	0	0.00	51.90	0.5	17,867	0.00%
2022/09/26	1.5	52.70	0	0.00	52.90	1.5	17,813	0.01%
2022/09/22	3	53.10	1	53.70	54.40	2	18,087	0.01%
2022/09/16	14	56.51	0	0.00	56.50	14	17,869	0.08%
2022/09/15	2	56.90	4	56.90	56.80	-2	17,757	-0.01%
2022/09/06	0.2	56.90	0	0.00	56.90	0.2	18,236	0.00%
2022/09/05	18	56.60	0	0.00	56.60	18	18,410	0.10%
2022/08/31	0.1	57.60	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	5	57.42	0	0.00	57.30	5	18,747	0.03%
2022/08/26	2	58.80	0	0.00	58.50	2	18,938	0.01%
2022/08/18	3	60.00	0	0.00	60.00	3	21,181	0.01%
2022/08/12	0.1	60.00	0	0.00	60.00	0.1	22,599	0.00%
2022/08/11	0	0.00	50.3	59.29	59.90	-50.3	22,914	-0.22%
2022/08/10	0	0.00	56.4	58.12	58.20	-56.4	23,040	-0.24%
2022/08/08	0	0.00	1	57.20	58.10	-1	24,189	0.00%
2022/08/05	0	0.00	1	56.90	57.00	-1	24,727	0.00%
2022/08/04	0	0.00	1	56.00	56.00	-1	25,216	0.00%
2022/07/27	3.5	55.09	0	0.00	55.30	3.5	27,223	0.01%
2022/07/25	1	58.80	0	0.00	59.20	1	26,269	0.00%
2022/07/22	1	58.20	0	0.00	58.40	1	26,169	0.00%
2022/07/15	8.9	57.61	0	0.00	57.30	8.9	25,728	0.03%
2022/07/13	0	0.00	5	58.30	58.70	-5	25,488	-0.02%
2022/07/12	3.5	56.20	0	0.00	55.80	3.5	25,377	0.01%
2022/07/11	3.2	58.33	0	0.00	58.20	3.2	25,036	0.01%
2022/07/08	0	0.00	0.1	59.00	58.90	-0.1	25,076	0.00%
2022/07/07	0.5	58.50	0	0.00	59.20	0.5	24,927	0.00%
2022/07/05	4.1	59.38	0	0.00	60.30	4.1	24,783	0.02%
2022/07/04	0.3	57.90	1	57.80	57.90	-0.7	24,607	0.00%
2022/07/01	3.3	58.91	0	0.00	58.30	3.3	24,789	0.01%
2022/06/30	2	59.80	0	0.00	59.80	2	24,569	0.01%
2022/06/29	5.1	60.73	0	0.00	60.80	5.1	24,593	0.02%
2022/06/24	5	61.80	0	0.00	61.90	5	24,659	0.02%
2022/06/23	2	61.00	0	0.00	61.10	2	24,684	0.01%
2022/06/22	27.9	62.03	0	0.00	61.70	27.9	24,595	0.11%
2022/06/20	0.2	60.40	0	0.00	60.20	0.2	24,679	0.00%
2022/06/17	2	60.90	1	61.10	60.80	1	24,543	0.00%
2022/06/16	5.4	62.58	0	0.00	61.90	5.4	24,428	0.02%
2022/06/15	1	61.70	0	0.00	61.80	1	24,586	0.00%
2022/06/14	5.3	61.89	6	62.05	62.00	-0.7	24,679	0.00%
2022/06/13	2.1	61.61	0	0.00	61.80	2.1	24,582	0.01%
2022/06/09	0	0.00	1	63.80	63.40	-1	24,384	0.00%
2022/06/06	0	0.00	14	63.30	64.00	-14	24,544	-0.06%
2022/06/02	1	63.60	0	0.00	63.70	1	25,130	0.00%
2022/06/01	2	63.70	6	63.58	63.60	-4	25,783	-0.02%
2022/05/31	0	0.00	1	63.80	64.10	-1	25,952	0.00%
2022/05/30	1	63.20	5	62.84	63.20	-4	24,693	-0.02%
2022/05/27	68	60.65	0	0.00	61.30	68	24,505	0.28%
2022/05/26	7	60.26	0	0.00	59.70	7	24,455	0.03%
2022/05/25	1	59.90	0	0.00	59.50	1	24,745	0.00%
2022/05/24	1	60.40	27	60.72	60.10	-26	24,729	-0.11%
2022/05/23	7	60.70	37	60.30	60.50	-30	24,463	-0.12%
2022/05/20	15.1	62.00	0	0.00	61.80	15.1	24,138	0.06%
2022/05/19	44	61.80	0	0.00	61.60	44	23,987	0.18%
2022/05/18	5	63.10	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	8	62.21	0	0.00	62.40	8	23,070	0.03%
2022/05/13	0.2	63.70	0	0.00	63.50	0.2	22,557	0.00%
2022/05/12	0.1	65.10	0	0.00	63.30	0.1	22,023	0.00%
2022/05/11	3	65.97	0	0.00	66.20	3	21,432	0.01%
2022/05/10	0	0.00	35	66.66	67.10	-35	21,167	-0.17%
2022/05/09	2.5	68.68	15	68.30	67.80	-12.5	20,607	-0.06%
2022/05/06	3	70.83	0	0.00	71.30	3	20,087	0.01%
2022/04/28	0.2	73.50	0	0.00	73.40	0.2	20,493	0.00%
2022/04/27	0.5	73.80	20	73.30	73.20	-19.5	20,536	-0.09%
2022/04/18	10.5	74.22	0	0.00	73.90	10.5	23,113	0.05%
2022/04/12	0	0.00	1	76.40	75.80	-1	23,389	0.00%
2022/04/11	3	76.00	1	76.50	76.50	2	23,312	0.01%
2022/04/08	0	0.00	2	76.00	76.30	-2	23,313	-0.01%
2022/04/07	10	76.60	10.3	76.11	76.00	-0.3	23,325	0.00%
2022/04/01	30	76.00	2	76.90	77.10	28	23,165	0.12%
2022/03/29	0	0.00	2	75.40	75.20	-2	22,733	-0.01%
2022/03/25	5	75.10	0	0.00	75.00	5	22,702	0.02%
2022/03/24	3	75.40	0	0.00	75.50	3	22,799	0.01%
2022/03/23	1	75.60	0	0.00	75.90	1	24,044	0.00%
2022/03/10	100	73.85	1	73.70	73.80	99	23,731	0.42%
2022/03/09	2.3	71.94	4	72.00	71.70	-1.8	23,650	-0.01%
2022/03/08	63	70.63	0	0.00	70.60	63	23,509	0.27%
2022/03/07	1	71.60	0	0.00	71.70	1	22,942	0.00%
2022/03/04	0	0.00	4	74.60	74.40	-4	22,811	-0.02%
2022/03/03	0	0.00	5	75.84	75.60	-5	22,695	-0.02%
2022/02/24	0.4	75.70	0	0.00	75.90	0.4	22,426	0.00%
2022/02/22	0.7	76.50	0	0.00	76.50	0.7	22,435	0.00%
2022/02/17	3	78.03	0	0.00	78.20	3	23,247	0.01%
2022/02/15	0	0.00	1	77.00	76.60	-1	23,115	0.00%
2022/02/14	1	76.30	1	76.20	76.10	0	23,054	0.00%
2022/02/11	1	76.80	0	0.00	77.30	1	23,073	0.00%
2022/02/07	0	0.00	45	75.70	77.10	-45	23,051	-0.20%
2022/01/25	2.7	75.55	0	0.00	75.50	2.7	23,018	0.01%
2022/01/24	0.7	76.40	0	0.00	76.50	0.7	22,773	0.00%
2022/01/21	6	76.68	0	0.00	76.70	6	23,084	0.03%
2022/01/19	0	0.00	7	78.97	78.80	-7	22,644	-0.03%
2022/01/18	1.1	79.21	2	79.60	79.40	-0.9	22,617	0.00%
2022/01/17	5.9	78.91	1	79.70	78.90	4.9	22,492	0.02%
2022/01/14	4.4	80.37	0	0.00	80.40	4.4	22,259	0.02%
2022/01/13	1	81.40	2	81.55	81.60	-1	21,985	0.00%
2022/01/12	0	0.00	2	79.75	80.00	-2	21,365	-0.01%
2022/01/11	9.6	79.16	4	78.86	79.90	5.6	20,931	0.03%
2022/01/10	0	0.00	1	76.00	76.40	-1	19,839	-0.01%
2022/01/07	1	76.50	0	0.00	75.70	1	19,874	0.01%
2022/01/05	1	75.40	0	0.00	75.70	1	19,602	0.01%
2022/01/03	1	75.60	0	0.00	75.30	1	19,625	0.01%
2021/12/30	12	76.30	2	76.40	76.30	10	19,745	0.05%
2021/12/29	20	76.50	0	0.00	76.60	20	19,899	0.10%
2021/12/28	2	75.40	1	75.60	75.90	1	19,971	0.01%
2021/12/27	0.1	75.30	3	75.43	75.20	-2.9	20,035	-0.01%
2021/12/22	0	0.00	1	74.50	74.40	-1	20,660	0.00%
2021/12/20	29	74.39	10.1	74.10	74.10	18.9	20,665	0.09%
2021/12/15	1	74.50	11	74.70	74.60	-10	19,813	-0.05%
2021/12/14	1	75.10	87	75.07	74.90	-86	20,293	-0.42%
2021/12/13	6	76.32	1	76.30	75.70	5	20,323	0.02%
2021/12/08	24.1	75.39	5	75.44	76.00	19.1	21,110	0.09%
2021/12/07	60	74.77	0	0.00	75.30	60	20,922	0.29%
2021/12/03	0	0.00	0	74.10	73.90	0	21,114	0.00%
2021/12/01	2	74.10	2	73.80	74.10	0	21,743	0.00%
2021/11/29	11	73.50	1	73.50	73.50	10	21,815	0.05%
2021/11/26	4	74.40	0	0.00	74.20	4	21,766	0.02%
2021/11/22	2	74.30	0	0.00	74.40	2	22,115	0.01%
2021/11/19	2	75.65	0	0.00	74.80	2	22,104	0.01%
2021/11/18	2	76.10	0	0.00	76.40	2	22,093	0.01%
2021/11/17	5	74.30	2	75.20	76.10	3	22,097	0.01%
2021/11/10	1	72.80	0	0.00	73.00	1	22,005	0.00%
2021/11/05	2	72.30	0	0.00	72.50	2	22,472	0.01%
2021/11/04	1	72.70	0	0.00	72.50	1	22,426	0.00%
2021/11/03	0	0.00	20	72.70	72.70	-20	22,518	-0.09%
2021/11/01	20	73.10	6.8	73.54	73.10	13.2	22,134	0.06%
2021/10/29	4	73.58	5	73.58	73.60	-1	21,917	0.00%
2021/10/27	1	74.50	0	0.00	75.00	1	21,533	0.00%
2021/10/26	0	0.00	1	75.40	75.50	-1	21,825	0.00%
2021/10/22	1	74.00	0	0.00	74.10	1	22,412	0.00%
2021/10/21	0	0.00	2	74.40	74.80	-2	22,994	-0.01%
2021/10/15	0	0.00	3	75.40	75.10	-3	25,417	-0.01%
2021/10/14	1.8	74.61	0	0.00	74.40	1.8	25,773	0.01%
2021/10/13	1	74.50	0	0.00	74.50	1	26,599	0.00%
2021/10/05	0	0.00	1	73.60	73.80	-1	29,237	0.00%
2021/10/01	2	75.40	0	0.00	75.40	2	29,267	0.01%
2021/09/28	4	77.28	0	0.00	77.50	4	28,835	0.01%
2021/09/27	1	77.50	0	0.00	77.70	1	28,897	0.00%
2021/09/24	7	77.90	0	0.00	77.50	7	28,910	0.02%
2021/09/22	1	76.80	0.2	77.60	77.10	0.8	29,044	0.00%
2021/09/17	0	0.00	1	79.70	78.80	-1	28,590	0.00%
2021/09/13	0	0.00	1	79.50	81.40	-1	27,843	0.00%
2021/09/09	4	76.53	4	76.80	77.40	0	28,035	0.00%
2021/09/08	1	77.30	0	0.00	77.40	1	27,917	0.00%
2021/09/07	2	77.70	1	78.30	78.10	1	27,716	0.00%
2021/09/06	2	77.60	0	0.00	77.20	2	27,656	0.01%
2021/09/01	0	0.00	1	84.30	84.20	-1	26,371	0.00%
2021/08/31	0	0.00	2	84.75	85.00	-2	26,181	-0.01%
2021/08/26	1	80.20	0	0.00	81.30	1	25,664	0.00%
2021/08/24	0	0.00	4	80.20	80.40	-4	25,725	-0.02%
2021/08/23	1	77.80	0	0.00	79.00	1	25,584	0.00%
2021/08/11	1	79.30	5	79.60	79.20	-4	27,129	-0.01%
2021/08/06	0	0.00	1	76.30	76.00	-1	28,733	0.00%
2021/08/05	0	0.00	97	75.95	76.30	-97	29,698	-0.33%
2021/08/04	1	76.20	1	75.90	76.30	0	31,868	0.00%
2021/08/02	3	75.50	3	75.80	76.50	0	34,382	0.00%
2021/07/29	0	0.00	2	75.80	75.80	-2	34,671	-0.01%
2021/07/27	5	77.00	10	75.70	76.40	-5	35,754	-0.01%
2021/07/26	93	79.64	1	82.20	78.50	92	36,651	0.25%
2021/07/23	1	84.20	0	0.00	85.00	1	35,783	0.00%
2021/07/22	13	82.92	1	84.20	84.10	12	35,413	0.03%
2021/07/21	1	81.50	0	0.00	81.80	1	35,067	0.00%
2021/07/20	0	0.00	2	81.40	81.50	-2	35,157	-0.01%
2021/07/19	8	84.30	9	82.76	83.00	-1	34,832	0.00%
2021/07/15	31	79.64	0	0.00	79.50	31	33,951	0.09%
2021/07/14	0.2	78.20	0	0.00	78.10	0.2	33,901	0.00%
2021/07/13	2	76.00	0	0.00	76.20	2	33,916	0.01%
2021/07/12	0	0.00	5	78.10	76.10	-5	33,786	-0.01%
2021/07/09	0	0.00	10	74.00	74.20	-10	33,694	-0.03%
2021/07/08	0	0.00	1	74.90	74.80	-1	33,692	0.00%
2021/07/07	2	73.95	0.5	74.00	74.00	1.5	33,896	0.00%
2021/07/05	0.2	73.60	1	73.90	73.90	-0.8	34,315	0.00%
2021/06/29	5	72.60	0	0.00	72.60	5	35,045	0.01%
2021/06/23	0	0.00	3	71.40	71.80	-3	36,140	-0.01%
2021/06/21	2	70.15	0	0.00	70.00	2	36,352	0.01%
2021/06/18	1	71.30	0	0.00	71.30	1	36,089	0.00%
2021/06/10	0	0.00	1	73.80	73.80	-1	36,729	0.00%
2021/06/08	0	0.00	10	73.30	73.70	-10	37,549	-0.03%
2021/06/07	0	0.00	1	72.50	73.20	-1	38,854	0.00%
2021/06/03	1	74.80	1	75.00	73.60	0	39,914	0.00%
2021/06/02	1	73.50	0	0.00	74.50	1	40,087	0.00%
2021/05/31	0	0.00	5	72.20	72.30	-5	40,115	-0.01%
2021/05/28	1	71.30	0	0.00	72.00	1	40,194	0.00%
2021/05/25	1	72.20	0	0.00	71.90	1	41,177	0.00%
2021/05/20	1	70.00	0	0.00	70.20	1	40,820	0.00%
2021/05/19	2	70.80	0	0.00	70.60	2	40,702	0.00%
2021/05/18	2	70.60	11	69.15	71.40	-9	40,660	-0.02%
2021/05/17	6	68.02	10	66.00	65.60	-4	40,601	-0.01%
2021/05/14	2	69.60	2	70.00	69.60	0	39,774	0.00%
2021/05/13	8.3	68.24	4	69.20	68.60	4.3	39,246	0.01%
2021/05/12	1	67.80	8	74.20	70.00	-7	38,421	-0.02%
2021/05/11	3	76.00	1	76.80	74.80	2	36,694	0.01%
2021/05/10	0	0.00	3	75.33	76.60	-3	35,260	-0.01%
2021/05/07	1	69.90	0	0.00	70.80	1	34,384	0.00%
2021/05/05	0	0.00	5	70.02	69.50	-5	33,736	-0.01%
2021/05/04	14	68.97	0	0.00	67.40	14	33,156	0.04%
2021/05/03	5	70.20	4	70.30	68.80	1	32,463	0.00%
2021/04/28	0	0.00	10	65.90	65.10	-10	30,854	-0.03%
2021/04/27	10	64.40	0	0.00	64.90	10	30,724	0.03%
2021/04/26	0	0.00	15	63.00	64.10	-15	30,536	-0.05%
2021/04/23	0	0.00	1	61.20	61.30	-1	30,234	0.00%
2021/04/22	0	0.00	3	61.40	61.10	-3	30,326	-0.01%
2021/04/21	5	61.50	0	0.00	61.40	5	30,017	0.02%
2021/04/19	0	0.00	5	61.10	61.80	-5	30,178	-0.02%
2021/04/15	1	59.40	16	58.84	60.00	-15	30,284	-0.05%
2021/04/14	2	56.90	0	0.00	57.10	2	29,598	0.01%
2021/04/13	1	57.90	0	0.00	57.80	1	29,559	0.00%
2021/04/12	0	0.00	1	57.80	58.00	-1	29,197	0.00%
2021/04/09	1	56.60	0	0.00	56.40	1	28,971	0.00%
2021/04/08	0	0.00	16	57.00	56.90	-16	28,985	-0.06%
2021/04/01	10	57.70	0	0.00	57.80	10	28,624	0.03%
2021/03/31	0	0.00	5	57.70	56.80	-5	28,086	-0.02%
2021/03/30	0	0.00	3	56.33	56.80	-3	27,757	-0.01%
2021/03/26	1	55.50	0	0.00	55.50	1	27,328	0.00%
2021/03/25	3	55.20	0	0.00	55.30	3	27,357	0.01%
2021/03/23	4	54.58	0	0.00	54.50	4	27,030	0.01%
2021/03/22	1	53.90	0	0.00	53.90	1	26,920	0.00%
2021/03/18	1	54.30	0	0.00	54.40	1	26,995	0.00%
2021/03/17	5	54.60	0	0.00	54.50	5	27,457	0.02%
2021/03/12	9	54.86	0	0.00	54.90	9	27,099	0.03%
2021/03/11	12	56.08	27	55.76	55.40	-15	26,922	-0.06%
2021/03/10	0	0.00	10	53.55	54.00	-10	25,773	-0.04%
2021/03/09	27	53.63	20	53.50	53.70	7	25,454	0.03%
2021/03/08	4	51.90	21	52.79	52.10	-17	24,877	-0.07%
2021/02/26	5	52.20	5	50.50	49.90	0	24,694	0.00%
2021/02/24	0	0.00	5	49.95	50.00	-5	23,128	-0.02%
2021/02/23	3	49.57	0	0.00	49.75	3	22,937	0.01%
2021/02/22	2	49.45	0	0.00	48.95	2	22,702	0.01%
2021/02/18	0	0.00	4	49.45	49.20	-4	22,724	-0.02%
2021/02/17	0	0.00	4	48.33	48.90	-4	22,516	-0.02%
2021/02/04	1	47.05	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0	0.00	2	47.40	47.60	-2	22,835	-0.01%
2021/02/02	0	0.00	2	47.25	47.25	-2	22,979	-0.01%
2021/01/28	5	46.18	0	0.00	46.20	5	22,410	0.02%
2021/01/18	10	46.90	0	0.00	46.95	10	21,305	0.05%
2021/01/15	0	0.00	1	48.05	47.60	-1	21,046	0.00%
2021/01/14	4	48.50	0	0.00	48.45	4	20,910	0.02%
2021/01/13	3	48.00	1	48.05	48.30	2	20,703	0.01%
2021/01/12	3	47.87	11	47.74	47.75	-8	20,349	-0.04%
2021/01/07	5	46.30	5	46.25	46.20	0	18,928	0.00%
2020/12/30	0	0.00	1	46.05	46.90	-1	18,315	-0.01%
2020/12/25	0	0.00	1	45.55	45.50	-1	18,122	-0.01%
2020/12/24	1	44.95	1	45.80	45.55	0	18,141	0.00%
2020/12/23	2	44.65	0	0.00	44.80	2	17,948	0.01%
2020/12/22	1	45.30	10	45.10	44.90	-9	17,960	-0.05%
2020/12/21	3	45.23	0	0.00	45.50	3	18,211	0.02%
2020/12/18	0	0.00	101	46.45	46.00	-101	18,064	-0.56%	大賣/鉅額交易
2020/12/16	1	46.30	0	0.00	46.35	1	18,050	0.01%
2020/12/15	103	45.81	0	0.00	45.85	103	18,040	0.57%	大買/鉅額交易
2020/12/14	20	47.53	10	47.08	47.30	10	17,640	0.06%
2020/12/11	0	0.00	7	47.14	47.20	-7	17,326	-0.04%
2020/12/08	2	44.93	0	0.00	45.40	2	16,584	0.01%
2020/12/07	1	45.55	0	0.00	45.60	1	16,494	0.01%
2020/12/03	1	44.80	0	0.00	44.45	1	16,105	0.01%
2020/12/02	2	44.50	0	0.00	44.55	2	15,890	0.01%
2020/12/01	0	0.00	1	44.65	44.80	-1	15,675	-0.01%
2020/11/30	4	45.40	0	0.00	44.30	4	15,570	0.03%
2020/11/18	1	45.40	10	45.55	45.50	-9	14,881	-0.06%
2020/11/16	10	45.90	23	45.72	45.55	-13	14,813	-0.09%
2020/11/13	0	0.00	4	45.35	45.30	-4	14,784	-0.03%
2020/11/12	9	45.13	5	44.95	45.20	4	14,647	0.03%
2020/11/11	12	45.32	7	44.88	45.55	5	14,376	0.03%
2020/11/10	6	43.58	3	43.55	43.60	3	13,554	0.02%
2020/11/09	0	0.00	3	42.45	42.70	-3	13,328	-0.02%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/15	1	41.50	0	0.00	41.30	1	13,830	0.01%
2020/10/14	2	41.75	0	0.00	41.80	2	13,725	0.01%
2020/10/08	2	41.15	0	0.00	41.05	2	13,607	0.01%
2020/10/05	2	41.30	0	0.00	41.20	2	13,460	0.01%
2020/09/23	5	41.60	0	0.00	41.75	5	13,275	0.04%
2020/08/26	6	43.45	0	0.00	43.40	6	13,235	0.05%
2020/08/25	0	0.00	3	43.05	43.40	-3	13,156	-0.02%
2020/08/20	3	41.45	0	0.00	41.40	3	12,766	0.02%
2020/08/10	0	0.00	3	41.75	41.75	-3	12,546	-0.02%
2020/08/03	3	41.30	0	0.00	41.25	3	12,627	0.02%
2020/07/22	0	0.00	1	43.00	43.10	-1	12,889	-0.01%
2020/07/17	5	42.80	0	0.00	42.80	5	12,866	0.04%
2020/07/10	0	0.00	5	42.50	42.40	-5	13,490	-0.04%
2020/07/06	0	0.00	9	43.20	43.30	-9	13,742	-0.07%
2020/07/02	1	42.20	0	0.00	42.10	1	14,007	0.01%
2020/06/29	0	0.00	1	43.70	43.80	-1	14,241	-0.01%
2020/06/22	1	43.50	0.5	43.60	43.60	0.5	14,552	0.00%
2020/06/18	3	43.85	0	0.00	43.85	3	14,934	0.02%
2020/06/15	0	0.00	1	43.15	43.10	-1	16,095	-0.01%
2020/06/11	0	0.00	30	43.82	43.60	-30	16,848	-0.18%
2020/06/10	0	0.00	8	44.66	44.60	-8	17,044	-0.05%
2020/06/09	0	0.00	4	44.00	44.00	-4	17,833	-0.02%
2020/06/08	0	0.00	3	43.95	43.85	-3	18,181	-0.02%
2020/06/01	0	0.00	1	42.70	42.50	-1	18,967	-0.01%
2020/05/28	1	41.95	0	0.00	42.05	1	18,742	0.01%
2020/05/26	0	0.00	2	42.65	42.45	-2	18,940	-0.01%
2020/05/22	0	0.00	15	41.65	41.70	-15	18,881	-0.08%
2020/05/21	3	42.15	0	0.00	42.70	3	18,910	0.02%
2020/05/19	0	0.00	8	41.95	42.00	-8	18,690	-0.04%
2020/05/13	0	0.00	3	41.05	40.95	-3	18,156	-0.02%
2020/05/11	0	0.00	1	41.00	41.20	-1	18,225	-0.01%
2020/04/30	17	42.04	6	41.99	42.30	11	18,225	0.06%
2020/04/27	0	0.00	4	39.95	40.10	-4	18,723	-0.02%
2020/04/24	2	39.45	0	0.00	39.20	2	18,683	0.01%
2020/04/23	2	39.50	0	0.00	39.60	2	18,723	0.01%
2020/04/22	12	38.55	12	38.65	39.45	0	18,721	0.00%
2020/04/16	6	40.30	0	0.00	40.20	6	18,482	0.03%
2020/04/13	1	39.45	5	39.72	39.50	-4	18,003	-0.02%
2020/04/10	5	39.10	2	39.15	39.20	3	17,881	0.02%
2020/04/06	2	37.15	100	37.00	37.30	-98	17,181	-0.57%
2020/04/01	0	0.00	2	37.55	37.40	-2	16,908	-0.01%
2020/03/31	21	37.99	0	0.00	37.55	21	16,767	0.13%
2020/03/27	105	38.20	5	38.34	38.30	100	16,359	0.61%	大買/
2020/03/25	0	0.00	1	36.95	37.10	-1	16,112	-0.01%
2020/03/24	0	0.00	2	36.98	36.25	-2	15,922	-0.01%
2020/03/20	1	36.20	0	0.00	37.50	1	15,842	0.01%
2020/03/19	3	35.40	7	35.50	34.85	-4	15,428	-0.03%
2020/03/18	3	37.03	0	0.00	36.85	3	15,332	0.02%
2020/03/17	1	37.25	0	0.00	37.35	1	15,127	0.01%
2020/03/16	3	38.88	0	0.00	38.05	3	14,810	0.02%
2020/03/13	5	38.16	0	0.00	39.65	5	14,425	0.03%
2020/03/12	3	40.70	0	0.00	40.50	3	13,472	0.02%
2020/03/11	5	42.55	0	0.00	42.15	5	13,056	0.04%
2020/03/09	5	42.51	10	43.10	42.35	-5	12,848	-0.04%
2020/03/06	10	44.20	0	0.00	44.20	10	12,372	0.08%
2020/03/04	1	44.00	0	0.00	44.45	1	12,451	0.01%
2020/02/27	2	44.45	0	0.00	44.45	2	13,147	0.02%
2020/02/26	0	0.00	15	44.69	44.70	-15	13,411	-0.11%
2020/02/25	0	0.00	10	44.95	44.95	-10	13,301	-0.08%
2020/02/24	4	45.00	6	45.30	45.00	-2	13,338	-0.01%
2020/02/21	0	0.00	5	45.70	45.70	-5	13,244	-0.04%
2020/02/11	0	0.00	10	45.90	46.00	-10	13,347	-0.07%
2020/02/07	2	45.53	5	45.35	45.40	-3	14,026	-0.02%
2020/02/06	0	0.00	5	45.70	46.00	-5	14,017	-0.04%
2020/02/03	5	44.15	0	0.00	44.15	5	13,979	0.04%
2020/01/08	0	0.00	1	46.10	45.80	-1	12,623	-0.01%
2020/01/06	0	0.00	2	46.43	46.40	-2	12,563	-0.02%
2020/01/03	0	0.00	1	46.80	46.75	-1	12,558	-0.01%
2019/12/23	2	46.48	0	0.00	46.65	2	12,613	0.02%
2019/12/18	0	0.00	1	46.70	46.75	-1	12,459	-0.01%
2019/12/17	3	46.25	0	0.00	46.50	3	12,454	0.02%
2019/12/13	16	46.55	0	0.00	47.15	16	12,136	0.13%
2019/12/04	0	0.00	1	44.60	44.80	-1	11,452	-0.01%
2019/12/02	1	44.45	0	0.00	44.80	1	11,513	0.01%
2019/11/27	0	0.00	7	45.85	45.85	-7	11,107	-0.06%
2019/11/19	1	45.30	0	0.00	45.55	1	9,880	0.01%
2019/11/18	0	0.00	1	45.60	45.60	-1	9,831	-0.01%
2019/11/14	0	0.00	6	45.05	45.10	-6	9,986	-0.06%
2019/11/07	0	0.00	1	46.05	45.50	-1	10,148	-0.01%
2019/11/06	6	45.48	2	45.20	45.85	4	9,873	0.04%
2019/10/22	0	0.00	5	45.35	45.50	-5	9,502	-0.05%
2019/09/27	0	0.00	3	44.70	44.55	-3	9,708	-0.03%
2019/09/23	0	0.00	1	44.95	44.85	-1	10,504	-0.01%
2019/09/18	0	0.00	3	45.50	45.60	-3	10,735	-0.03%
2019/09/17	0	0.00	1	45.15	45.55	-1	10,693	-0.01%
2019/09/11	0	0.00	2	45.00	44.95	-2	10,826	-0.02%
2019/09/10	3	45.00	0	0.00	44.90	3	10,813	0.03%
2019/08/30	0	0.00	3	43.30	43.65	-3	10,756	-0.03%
2019/08/16	0	0.00	1	43.30	43.15	-1	11,048	-0.01%
2019/08/13	4	42.44	1	42.40	42.30	3	11,116	0.03%
2019/08/12	10	42.35	0	0.00	41.90	10	11,259	0.09%
2019/08/05	0	0.00	29	42.00	42.00	-29	11,942	-0.24%
2019/08/02	7	42.47	6	42.35	42.35	1	11,942	0.01%
2019/08/01	28	42.91	0	0.00	42.90	28	12,024	0.23%
2019/07/31	2	43.15	0	0.00	43.20	2	12,042	0.02%
2019/07/23	5	43.60	0	0.00	43.55	5	12,576	0.04%
2019/07/12	1	44.10	0	0.00	43.95	1	12,723	0.01%
2019/07/09	2	43.93	0	0.00	44.05	2	13,055	0.02%
2019/07/04	6	44.53	0	0.00	44.35	6	13,236	0.05%
2019/07/03	0	0.00	2	46.00	46.10	-2	13,177	-0.02%
2019/07/01	0	0.00	1	46.25	46.25	-1	12,781	-0.01%
2019/06/27	0	0.00	6	45.83	45.80	-6	12,572	-0.05%
2019/06/26	0	0.00	1	45.10	45.40	-1	12,505	-0.01%
2019/06/19	1	44.80	16	44.55	44.80	-15	12,755	-0.12%
2019/06/13	1	43.60	0	0.00	43.65	1	13,170	0.01%
2019/06/12	0	0.00	5	44.10	44.35	-5	13,250	-0.04%
2019/06/10	0	0.00	1	44.05	44.15	-1	13,370	-0.01%
2019/06/05	1	43.35	1	43.90	43.10	0	13,478	0.00%
2019/05/28	1	42.10	0	0.00	42.30	1	13,740	0.01%
2019/05/17	5	42.08	0	0.00	41.90	5	13,636	0.04%
2019/05/16	9	42.48	0	0.00	42.00	9	13,498	0.07%
2019/05/14	12	43.00	0	0.00	43.15	12	13,373	0.09%
2019/05/10	1	45.00	0	0.00	44.60	1	13,345	0.01%
2019/05/09	6	44.61	0	0.00	44.60	6	13,436	0.04%
2019/05/06	1	45.50	12	45.80	45.60	-11	13,686	-0.08%
2019/05/03	10	46.15	5	46.17	46.15	5	13,628	0.04%
2019/05/02	3	46.05	0	0.00	46.40	3	13,506	0.02%
2019/04/19	0	0.00	1	45.25	45.20	-1	14,744	-0.01%
2019/04/18	0	0.00	3	44.70	45.00	-3	14,768	-0.02%
2019/04/17	1.2	45.20	0	0.00	45.20	1.2	14,610	0.01%
2019/04/16	0	0.00	1	45.10	45.30	-1	14,477	-0.01%
2019/04/09	1	45.65	0	0.00	45.75	1	14,189	0.01%
2019/03/28	6	45.03	0	0.00	45.10	6	13,404	0.04%
2019/03/27	1	45.05	10	45.00	44.95	-9	13,331	-0.07%
2019/03/26	1	45.55	0	0.00	45.50	1	13,224	0.01%
2019/03/25	0	0.00	4	45.65	45.55	-4	13,349	-0.03%
2019/03/21	1	46.80	3	46.95	46.90	-2	13,054	-0.02%
2019/03/20	1	47.20	2	47.30	47.15	-1	13,050	-0.01%
2019/03/19	3	46.65	3	46.63	46.95	0	12,850	0.00%
2019/03/14	0	0.00	20	45.50	45.25	-20	12,452	-0.16%
2019/03/13	5	45.30	5	45.20	45.25	0	12,434	0.00%
2019/03/11	15	44.50	10	44.59	44.50	5	12,436	0.04%
2019/03/08	0	0.00	10	44.73	44.70	-10	12,490	-0.08%
2019/03/07	0	0.00	2	45.05	45.10	-2	12,623	-0.02%
2019/03/06	5	45.25	21	45.15	45.15	-16	12,732	-0.13%
2019/03/05	0	0.00	16	45.09	45.10	-16	12,846	-0.12%
2019/02/27	4	45.44	0	0.00	45.50	4	12,758	0.03%
2019/02/26	1	45.55	0	0.00	45.45	1	12,558	0.01%
2019/02/25	1	45.10	1	45.25	45.30	0	12,239	0.00%
2019/02/22	18	45.01	0	0.00	45.00	18	12,147	0.15%
2019/02/21	13	45.05	0	0.00	45.10	13	12,083	0.11%
2019/02/20	3	45.10	0	0.00	45.05	3	12,003	0.02%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/18	1	44.75	0	0.00	44.75	1	11,801	0.01%
2019/02/15	9	44.59	0	0.00	44.40	9	11,767	0.08%
2019/02/13	5	44.53	0	0.00	44.60	5	11,458	0.04%
2019/01/29	4	44.71	0	0.00	44.75	4	11,121	0.04%
2019/01/28	1	44.50	0	0.00	44.60	1	10,954	0.01%
2019/01/25	25	44.11	0	0.00	44.00	25	10,827	0.23%
2019/01/24	5	44.05	0	0.00	44.05	5	10,643	0.05%
2019/01/23	0	0.00	1	44.20	44.30	-1	10,634	-0.01%
2019/01/22	0	0.00	1	44.20	44.25	-1	10,710	-0.01%
2019/01/21	2	44.30	0	0.00	44.30	2	10,736	0.02%
2019/01/17	1	44.10	0	0.00	44.05	1	11,002	0.01%
2019/01/16	1	44.35	0	0.00	44.00	1	10,922	0.01%
2019/01/14	1	44.95	0	0.00	45.00	1	10,342	0.01%
2019/01/09	1	47.00	0	0.00	47.05	1	10,011	0.01%
2019/01/02	2	46.25	0	0.00	46.10	2	11,063	0.02%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/21	0	0.00	18	46.95	47.30	-18	12,410	-0.15%
2018/12/20	25	47.01	7	47.27	47.05	18	12,555	0.14%
2018/12/19	5	47.05	1	47.20	47.30	4	12,580	0.03%
2018/12/18	1	47.00	55	47.15	47.05	-54	12,666	-0.43%
2018/12/17	55	47.67	0	0.00	47.75	55	12,959	0.42%
2018/12/13	1	47.90	0	0.00	48.05	1	13,081	0.01%
2018/12/12	2	47.55	0	0.00	47.55	2	13,095	0.02%
2018/12/11	2	47.30	0	0.00	47.25	2	13,061	0.02%
2018/12/06	2	48.00	0	0.00	48.00	2	12,897	0.02%
2018/11/29	5	48.85	0	0.00	48.60	5	12,537	0.04%
2018/11/28	7	48.85	0	0.00	48.85	7	12,400	0.06%
2018/11/27	4	49.39	0	0.00	49.10	4	12,281	0.03%
2018/11/26	3	50.20	0	0.00	49.90	3	12,278	0.02%
2018/11/21	1	50.00	1	50.70	50.70	0	12,268	0.00%
2018/11/19	0	0.00	3	51.30	51.50	-3	12,437	-0.02%
2018/11/16	0	0.00	2	51.30	51.10	-2	12,391	-0.02%
2018/11/09	0	0.00	2	50.50	51.10	-2	12,793	-0.02%
2018/11/08	0	0.00	3	50.70	50.90	-3	12,772	-0.02%
2018/11/05	0	0.00	1	48.85	49.20	-1	12,683	-0.01%
2018/11/02	1	48.25	0	0.00	48.90	1	12,682	0.01%
2018/11/01	2	48.00	0	0.00	48.30	2	12,704	0.02%
2018/10/25	5	48.50	0	0.00	48.00	5	12,226	0.04%
2018/10/23	2	49.60	0	0.00	49.55	2	12,184	0.02%
2018/10/16	0	0.00	5	49.60	49.70	-5	12,337	-0.04%
2018/10/15	1	49.80	0	0.00	49.95	1	12,269	0.01%
2018/10/12	5	49.15	0	0.00	50.10	5	12,013	0.04%
2018/10/11	10	49.85	0	0.00	49.65	10	11,865	0.08%
2018/10/04	1	51.30	5	51.50	51.60	-4	10,810	-0.04%
2018/10/03	0	0.00	8	52.09	51.80	-8	10,746	-0.07%
2018/10/02	1	51.90	0	0.00	52.10	1	10,636	0.01%
2018/10/01	0	0.00	2	52.40	52.50	-2	10,512	-0.02%
2018/09/27	0	0.00	6	51.65	51.90	-6	10,330	-0.06%
2018/09/21	0	0.00	2	51.30	51.10	-2	10,288	-0.02%
2018/09/20	2	50.40	1	50.50	50.40	1	9,862	0.01%
2018/09/18	3	50.00	0	0.00	50.00	3	9,957	0.03%
2018/09/10	5	49.40	0	0.00	49.40	5	11,238	0.04%
2018/09/06	2	50.15	0	0.00	50.10	2	11,466	0.02%
2018/09/04	0	0.00	10	51.00	50.90	-10	11,548	-0.09%
2018/08/27	0	0.00	2	50.70	50.70	-2	11,774	-0.02%
2018/08/20	3	50.00	0	0.00	49.90	3	12,047	0.02%
2018/08/15	1	50.00	3	50.00	50.10	-2	11,943	-0.02%
2018/08/13	1	50.10	0	0.00	50.10	1	12,264	0.01%
2018/08/09	2	50.50	0	0.00	50.40	2	12,483	0.02%
2018/07/31	0	0.00	2	50.70	50.70	-2	13,175	-0.02%
2018/07/24	4	50.38	0	0.00	50.30	4	13,149	0.03%
2018/07/20	1	50.60	0	0.00	51.00	1	13,127	0.01%
2018/07/18	10	50.90	0	0.00	50.80	10	13,137	0.08%
2018/07/17	0	0.00	14	50.90	50.80	-14	13,139	-0.11%
2018/07/06	1	49.30	1	49.40	49.45	0	13,375	0.00%
2018/07/02	50	50.40	0	0.00	50.30	50	13,535	0.37%
2018/06/27	2	50.85	0	0.00	50.50	2	13,279	0.02%
2018/06/26	1	51.10	10	50.80	50.90	-9	13,056	-0.07%
2018/06/25	2	53.30	0	0.00	53.20	2	12,832	0.02%
2018/06/21	0	0.00	1	54.00	53.90	-1	12,476	-0.01%
2018/06/20	0	0.00	15	53.55	53.70	-15	12,714	-0.12%
2018/06/14	5	52.90	0	0.00	52.90	5	12,213	0.04%
2018/06/13	0	0.00	5	53.80	54.00	-5	12,056	-0.04%
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/08	0	0.00	1	53.60	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	6	53.90	54.00	-6	12,354	-0.05%
2018/06/06	1	53.40	0	0.00	53.30	1	12,473	0.01%
2018/06/05	0	0.00	1	52.70	53.00	-1	12,369	-0.01%
2018/06/04	0	0.00	1	52.10	52.80	-1	12,333	-0.01%
2018/05/31	0	0.00	1	51.70	52.10	-1	12,376	-0.01%
2018/05/30	4	51.43	0	0.00	51.20	4	12,242	0.03%
2018/05/28	0	0.00	6	53.40	53.30	-6	12,441	-0.05%
2018/05/24	1	53.30	1	53.40	53.50	0	12,646	0.00%
2018/05/22	0	0.00	211	53.49	53.70	-211	12,665	-1.67%	大賣/鉅額交易
2018/05/21	0	0.00	6	53.28	53.20	-6	12,638	-0.05%
2018/05/18	0	0.00	1	52.70	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	12	52.52	52.50	-12	12,527	-0.10%
2018/05/16	1	52.10	10	52.00	52.20	-9	12,388	-0.07%
2018/05/15	6	51.72	5	52.10	51.20	1	12,430	0.01%
2018/05/14	0	0.00	1	51.70	51.80	-1	12,756	-0.01%
2018/05/02	0	0.00	3	51.30	51.30	-3	13,013	-0.02%
2018/04/09	1	49.90	0	0.00	50.30	1	14,670	0.01%
2018/03/26	0	0.00	1	50.30	50.40	-1	14,557	-0.01%
2018/03/23	24	50.40	20	50.50	50.30	4	14,657	0.03%
2018/03/19	200	51.40	0	0.00	51.60	200	14,353	1.39%	大買/鉅額交易
2018/03/12	0	0.00	3	52.00	51.80	-3	14,194	-0.02%
2018/03/08	0	0.00	1	50.60	50.40	-1	14,429	-0.01%
2018/03/06	1	50.60	0	0.00	50.30	1	15,322	0.01%
2018/03/05	4	50.48	0	0.00	50.10	4	15,600	0.03%
2018/03/02	20	50.90	0	0.00	50.80	20	15,494	0.13%
2018/02/08	10	50.70	0	0.00	50.60	10	16,607	0.06%
2018/02/07	0	0.00	2	50.50	50.20	-2	16,574	-0.01%
2018/02/06	2	49.95	0	0.00	49.20	2	16,301	0.01%
2018/02/02	10	53.40	0	0.00	53.40	10	15,666	0.06%
2018/02/01	5	53.70	5	54.30	54.00	0	15,579	0.00%
2018/01/30	0	0.00	20	53.20	53.10	-20	15,396	-0.13%
2018/01/29	0	0.00	9	53.90	54.00	-9	15,380	-0.06%
2018/01/25	0	0.00	27	53.00	53.40	-27	15,563	-0.17%
2018/01/23	0	0.00	1	53.90	54.00	-1	15,235	-0.01%
2018/01/18	5	54.10	0	0.00	53.80	5	15,268	0.03%
2018/01/16	0	0.00	7	54.27	54.80	-7	14,907	-0.05%
2018/01/11	1	52.90	0	0.00	53.00	1	14,227	0.01%
2018/01/10	0	0.00	5	53.06	53.00	-5	14,236	-0.04%
2018/01/08	0	0.00	1	52.60	52.50	-1	13,984	-0.01%
2018/01/04	4	51.30	0	0.00	51.90	4	13,779	0.03%
2018/01/03	0	0.00	6	51.47	51.50	-6	13,865	-0.04%
2018/01/02	3	50.40	0	0.00	51.00	3	13,535	0.02%