富邦金 (2881)-康和-新竹券商分點個股進出

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
76.0
漲跌
▲0.8
漲幅
+1.06%
成交量
20,782張
產業
上市金融類股
2553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－康和-新竹券商分點個股進出

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

康和-新竹券商分點個股進出
康和-新竹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
2024/06/07	0	0.00	1	75.80	76.00	-1	17,717	-0.01%
2024/06/06	0	0.00	2	75.20	75.20	-2	17,624	-0.01%
2024/06/05	0	0.00	0.1	74.10	74.00	-0.1	17,547	0.00%
2024/06/03	0	73.60	1	73.70	73.80	-1	17,811	-0.01%
2024/05/31	0	0.00	2	73.05	73.40	-2	17,793	-0.01%
2024/05/29	3	72.50	0	0.00	72.40	3	17,207	0.02%
2024/05/28	1	74.00	0	0.00	73.80	1	17,000	0.01%
2024/05/23	3	72.43	0	0.00	72.50	3	16,972	0.02%
2024/05/22	1	72.90	0	0.00	73.50	1	16,921	0.01%
2024/05/21	1	72.60	0	0.00	72.90	1	16,866	0.01%
2024/05/20	5	73.54	35	74.50	73.80	-30	16,774	-0.18%
2024/05/17	2	74.10	4	74.85	74.60	-2	16,753	-0.01%
2024/05/16	35	75.50	2	75.20	73.90	33	16,559	0.20%
2024/05/15	0	0.00	32	73.33	73.80	-32	16,076	-0.20%
2024/05/14	0	71.00	6	71.30	71.20	-6	15,585	-0.04%
2024/05/13	0.1	71.30	0	0.00	71.50	0.1	15,535	0.00%
2024/05/10	0	0.00	1	71.70	71.80	-1	15,359	-0.01%
2024/05/09	0	0.00	0.1	70.00	69.90	-0.1	14,925	0.00%
2024/05/03	3	69.00	0	0.00	69.00	3	14,643	0.02%
2024/04/30	5	69.60	2	69.40	69.10	3	14,584	0.02%
2024/04/29	0	0.00	1	69.50	69.40	-1	14,502	-0.01%
2024/04/26	3	67.70	2	67.80	67.60	1	14,280	0.01%
2024/04/24	1.2	66.81	0	0.00	66.80	1.2	14,297	0.01%
2024/04/19	1	65.00	0	0.00	65.00	1	14,682	0.01%
2024/04/18	0	65.70	0	0.00	66.30	0	14,312	0.00%
2024/04/17	3	66.20	0	0.00	66.00	3	14,158	0.02%
2024/04/16	2	65.90	0	0.00	65.70	2	14,009	0.01%
2024/04/12	0.1	68.10	10.4	67.81	67.80	-10.3	13,827	-0.07%
2024/04/11	1	68.30	0	0.00	68.40	1	13,737	0.01%
2024/04/10	0.1	69.70	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0	0.00	3	69.60	70.00	-3	13,590	-0.02%
2024/04/08	1	68.60	0	0.00	68.70	1	13,482	0.01%
2024/04/01	0	69.50	0	0.00	69.50	0	13,371	0.00%
2024/03/25	2	69.15	0	0.00	69.00	2	13,373	0.01%
2024/03/22	1	69.50	0	0.00	69.60	1	13,255	0.01%
2024/03/21	0	0.00	25	70.78	70.70	-25	13,122	-0.19%
2024/03/15	6	69.80	10	69.54	69.60	-4	13,747	-0.03%
2024/03/14	0	0.00	0.1	70.10	70.70	-0.1	13,274	0.00%
2024/03/12	0.1	69.50	0	0.00	69.70	0.1	13,025	0.00%
2024/03/11	0.1	69.00	1	69.50	69.20	-0.9	12,911	-0.01%
2024/03/08	3	68.90	0.2	68.40	69.20	2.8	12,838	0.02%
2024/03/07	2	68.20	0.2	67.70	68.10	1.8	12,575	0.01%
2024/03/06	1	67.40	0	0.00	67.30	1	12,463	0.01%
2024/03/01	0	67.40	0	0.00	67.40	0	12,878	0.00%
2024/02/29	0	0.00	0.2	67.60	68.00	-0.2	12,846	0.00%
2024/02/22	0.1	66.20	0	0.00	66.50	0.1	12,925	0.00%
2024/02/20	0	0.00	0.4	66.30	66.50	-0.4	13,092	0.00%
2024/02/19	2	65.90	0	0.00	66.10	2	13,089	0.02%
2024/02/15	0.1	65.10	50	65.40	65.30	-49.9	13,218	-0.38%
2024/02/01	0	64.50	1	64.50	64.80	-1	12,788	-0.01%
2024/01/19	1	62.40	0	0.00	63.00	1	12,624	0.01%
2024/01/12	0.1	64.00	0	0.00	64.10	0.1	12,266	0.00%
2024/01/11	0	64.00	0	0.00	63.90	0	12,340	0.00%
2024/01/02	0	64.40	1	64.20	64.60	-1	12,604	-0.01%
2023/12/29	0	0.00	0.1	64.60	64.80	-0.1	12,693	0.00%
2023/12/22	1	63.30	2	63.40	63.50	-1	12,920	-0.01%
2023/12/14	0	0.00	15	64.99	65.20	-15	12,662	-0.12%
2023/12/13	0	0.00	10.3	62.90	62.90	-10.3	11,823	-0.09%
2023/12/11	1	62.80	0	0.00	62.90	1	11,981	0.01%
2023/12/08	2.1	63.11	1	63.20	63.20	1.1	11,956	0.01%
2023/12/07	1	62.70	1	63.20	63.20	0	11,888	0.00%
2023/12/06	0	0.00	1.1	64.00	63.80	-1.1	11,678	-0.01%
2023/12/05	0	0.00	10	63.80	64.10	-10	11,639	-0.09%
2023/12/04	0	0.00	10	64.30	64.40	-10	11,562	-0.09%
2023/12/01	2	63.80	0	0.00	63.80	2	11,614	0.02%
2023/11/30	1.4	63.93	0.3	63.80	64.40	1.1	11,635	0.01%
2023/11/29	0	0.00	0.2	64.10	63.70	-0.2	11,359	0.00%
2023/11/28	0	0.00	7	64.00	63.90	-7	11,377	-0.06%
2023/11/22	0.8	64.30	0	0.00	64.60	0.8	11,573	0.01%
2023/11/21	0	0.00	2	64.70	64.90	-2	11,556	-0.02%
2023/11/17	0	0.00	11	63.38	63.20	-11	11,019	-0.10%
2023/11/15	0	0.00	13	62.52	62.70	-13	10,849	-0.12%
2023/11/14	3	61.80	20	61.90	61.70	-17	10,586	-0.16%
2023/11/13	0	61.50	0	0.00	61.70	0	10,655	0.00%
2023/11/06	0	0.00	1	61.60	61.50	-1	11,533	-0.01%
2023/11/02	2	60.80	0	0.00	60.90	2	11,606	0.02%
2023/11/01	2	60.10	2	60.10	60.00	0	11,598	0.00%
2023/10/25	0.5	60.30	0	0.00	60.00	0.5	12,502	0.00%
2023/10/24	11	59.87	0	0.00	59.90	11	12,831	0.09%
2023/10/23	1	59.80	0	0.00	59.90	1	12,972	0.01%
2023/10/20	7	60.26	0	0.00	60.70	7	12,837	0.05%
2023/10/18	1.7	60.98	0	0.00	61.40	1.7	12,692	0.01%
2023/10/13	6.5	60.92	0	0.00	60.90	6.5	13,435	0.05%
2023/10/11	15	61.17	0	0.00	61.60	15	13,883	0.11%
2023/10/04	20	59.85	0	0.00	59.70	20	14,204	0.14%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/27	10	60.30	0	0.00	60.60	10	14,373	0.07%
2023/09/26	14	60.79	0	0.00	60.60	14	14,355	0.10%
2023/09/22	13	61.25	0	0.00	61.00	13	14,276	0.09%
2023/09/21	3	61.47	0	0.00	61.40	3	14,252	0.02%
2023/09/20	1	61.90	0	0.00	62.10	1	14,145	0.01%
2023/09/18	0	0.00	1	62.40	62.80	-1	14,238	-0.01%
2023/09/07	6	61.20	0	0.00	61.20	6	14,888	0.04%
2023/09/05	1	62.00	0	0.00	61.80	1	14,867	0.01%
2023/09/04	3	62.30	0	0.00	62.20	3	15,154	0.02%
2023/08/23	0	0.00	1	63.20	62.80	-1	15,914	-0.01%
2023/08/22	5	62.70	0	0.00	62.80	5	15,989	0.03%
2023/08/21	0	0.00	2	62.80	63.10	-2	16,090	-0.01%
2023/08/17	3	62.10	0	0.00	62.50	3	16,188	0.02%
2023/08/16	1	62.50	0	0.00	62.50	1	16,093	0.01%
2023/08/15	1	63.70	2	63.50	63.50	-1	16,282	-0.01%
2023/08/14	0	0.00	3	63.40	63.90	-3	16,421	-0.02%
2023/08/11	0	0.00	0.8	65.50	65.40	-0.8	16,400	0.00%
2023/08/02	1	64.80	0	65.40	65.10	1	16,297	0.01%
2023/07/31	1	65.40	12.1	66.49	65.50	-11.1	15,665	-0.07%
2023/07/27	0	0.00	7	65.34	65.50	-7	15,296	-0.05%
2023/07/26	0	0.00	2.1	63.71	64.50	-2.1	15,046	-0.01%
2023/07/25	0.1	63.10	0	0.00	62.90	0.1	15,020	0.00%
2023/07/24	4	62.48	0	0.00	62.60	4	15,005	0.03%
2023/07/19	0	0.00	2	65.70	64.80	-2	14,630	-0.01%
2023/07/18	1	65.00	1	65.40	65.60	0	14,191	0.00%
2023/07/17	0	0.00	3	64.37	65.00	-3	13,720	-0.02%
2023/07/12	0	0.00	5	61.90	62.00	-5	12,912	-0.04%
2023/07/10	1	60.20	0	0.00	60.20	1	12,675	0.01%
2023/07/07	2	59.85	0	0.00	60.00	2	12,651	0.02%
2023/07/06	5	60.62	0	0.00	60.30	5	12,548	0.04%
2023/07/05	0	61.00	0	0.00	61.00	0	12,260	0.00%
2023/06/19	1	60.70	1	61.20	61.30	0	12,081	0.00%
2023/06/16	0	0.00	2	61.55	61.10	-2	12,007	-0.02%
2023/06/15	1	61.70	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0	0.00	1	62.00	61.80	-1	12,219	-0.01%
2023/06/13	0	0.00	4	61.13	61.10	-4	12,343	-0.03%
2023/06/12	0	0.00	2	61.30	61.20	-2	12,213	-0.02%
2023/06/09	2	61.20	0	0.00	61.20	2	12,360	0.02%
2023/06/08	5	61.00	0	0.00	60.80	5	12,494	0.04%
2023/06/07	1	61.60	0	0.00	61.80	1	12,352	0.01%
2023/06/02	3	60.70	0	0.00	60.60	3	12,012	0.02%
2023/06/01	4	60.10	0	0.00	60.40	4	12,041	0.03%
2023/05/31	2	60.80	2	61.00	60.80	0	11,927	0.00%
2023/05/29	0	0.00	1	61.20	61.10	-1	11,633	-0.01%
2023/05/26	1	60.70	0	0.00	60.50	1	11,608	0.01%
2023/05/25	2	60.55	0	0.00	60.40	2	11,589	0.02%
2023/05/24	5	61.08	0	0.00	61.40	5	11,565	0.04%
2023/05/23	0	0.00	1	61.90	61.40	-1	11,496	-0.01%
2023/05/22	0	0.00	2	61.70	61.70	-2	11,417	-0.02%
2023/05/19	2	61.70	1.1	61.49	61.60	0.9	11,470	0.01%
2023/05/18	1	61.10	4	60.78	61.10	-3	11,160	-0.03%
2023/05/17	0	0.00	1	60.20	60.20	-1	10,900	-0.01%
2023/05/16	0	0.00	0.4	59.60	59.80	-0.4	10,761	0.00%
2023/05/12	0	0.00	1	59.10	59.00	-1	10,668	-0.01%
2023/05/11	0	59.50	1	59.40	59.50	-1	10,614	-0.01%
2023/05/10	1	58.90	0	0.00	59.20	1	10,585	0.01%
2023/05/02	6	58.60	0	0.00	58.80	6	11,425	0.05%
2023/04/28	1	59.00	0	0.00	59.00	1	11,833	0.01%
2023/04/25	10	58.10	0	0.00	57.50	10	11,854	0.08%
2023/04/24	0	0.00	0.1	58.00	58.10	-0.1	11,882	0.00%
2023/04/19	0	0.00	1	58.70	58.20	-1	12,308	-0.01%
2023/04/18	0	0.00	0.1	58.50	58.60	-0.1	12,313	0.00%
2023/04/11	1.1	56.81	1.7	57.06	57.10	-0.6	12,297	-0.01%
2023/04/10	1	57.00	1	57.10	57.10	0	12,282	0.00%
2023/04/07	1	56.90	1	56.90	56.90	0	12,277	0.00%
2023/03/30	1	56.50	1	56.80	56.80	0	12,212	0.00%
2023/03/28	1	56.40	1	56.50	56.50	0	12,543	0.00%
2023/03/24	3	56.23	7	56.34	56.30	-4	13,079	-0.03%
2023/03/23	1	56.00	1	56.50	56.50	0	13,077	0.00%
2023/03/22	0	0.00	2	56.20	56.20	-2	13,097	-0.02%
2023/03/21	3	55.33	1	55.30	55.30	2	13,028	0.02%
2023/03/20	1.2	55.19	1	55.00	55.00	0.2	13,252	0.00%
2023/03/17	8	55.70	1	55.50	55.50	7	13,148	0.05%
2023/03/16	5.2	55.27	1	55.10	55.10	4.2	13,023	0.03%
2023/03/15	1.1	56.99	1	56.50	56.50	0.1	12,799	0.00%
2023/03/14	9.1	56.79	2	56.75	56.70	7.1	12,817	0.06%
2023/03/13	4	57.50	3	57.70	57.70	1	12,695	0.01%
2023/03/10	3	58.57	2	58.30	58.30	1	12,600	0.01%
2023/03/09	1	59.80	1	59.40	59.40	0	12,587	0.00%
2023/03/07	2	59.80	2	59.85	59.80	0	13,258	0.00%
2023/03/06	1	59.70	2	60.00	60.00	-1	13,412	-0.01%
2023/03/02	1	58.70	1	59.20	59.40	0	13,702	0.00%
2023/03/01	1.1	59.12	0	0.00	59.00	1.1	13,838	0.01%
2023/02/24	2	59.70	2	59.85	60.00	0	13,752	0.00%
2023/02/23	1.1	59.73	0	0.00	59.80	1.1	13,705	0.01%
2023/02/22	2	59.40	3	59.90	59.90	-1	13,657	-0.01%
2023/02/21	87	60.30	0	0.00	60.20	87	13,571	0.64%
2023/02/20	2	60.65	1	61.00	60.70	1	13,746	0.01%
2023/02/16	1	59.50	1	59.60	59.40	0	13,941	0.00%
2023/02/15	1	59.70	0	0.00	59.50	1	14,446	0.01%
2023/02/09	0	0.00	1.2	59.03	59.10	-1.2	14,470	-0.01%
2023/02/08	1	59.10	1	59.30	59.20	0	14,506	0.00%
2023/02/06	1	59.80	0	0.00	59.40	1	14,380	0.01%
2023/02/01	0	0.00	1	60.00	60.00	-1	14,100	-0.01%
2023/01/30	0.7	60.30	0	0.00	61.00	0.7	13,815	0.01%
2023/01/17	0	0.00	3	59.77	59.80	-3	13,454	-0.02%
2023/01/16	0	0.00	12	59.23	59.40	-12	13,298	-0.09%
2023/01/12	0	0.00	2	58.75	58.90	-2	13,367	-0.01%
2023/01/11	0.1	58.10	0	0.00	58.10	0.1	13,519	0.00%
2023/01/10	0	0.00	1	59.00	59.20	-1	13,552	-0.01%
2023/01/05	0	0.00	1	58.20	58.50	-1	13,640	-0.01%
2023/01/03	1	55.50	1	56.20	56.40	0	13,773	0.00%
2022/12/29	3	55.97	2	56.00	56.00	1	13,846	0.01%
2022/12/28	1	56.80	1	56.70	56.70	0	13,972	0.00%
2022/12/27	1	57.20	0	0.00	57.10	1	14,063	0.01%
2022/12/23	2	56.20	2	56.75	56.70	0	14,784	0.00%
2022/12/22	1	56.30	1	56.70	56.80	0	15,006	0.00%
2022/12/21	3	56.13	3	56.33	56.20	0	15,258	0.00%
2022/12/20	10	55.75	6	56.10	56.20	4	15,379	0.03%
2022/12/19	0	0.00	1	56.50	56.60	-1	15,446	-0.01%
2022/12/16	4	56.55	3	56.10	56.10	1	15,360	0.01%
2022/12/15	1.1	57.11	1	57.30	57.30	0.1	15,307	0.00%
2022/12/14	0.1	57.60	0	0.00	57.50	0.1	15,496	0.00%
2022/12/13	1	58.10	1	57.60	57.60	0	15,523	0.00%
2022/12/12	7	55.56	4	56.53	57.50	3	15,523	0.02%
2022/12/08	1	57.00	0	0.00	57.00	1	15,543	0.01%
2022/12/07	1	57.90	0	0.00	58.20	1	15,569	0.01%
2022/12/06	3	58.37	0	0.00	58.40	3	15,598	0.02%
2022/12/05	3	59.37	0	0.00	59.20	3	15,665	0.02%
2022/11/30	3	59.37	5.3	60.12	60.80	-2.3	15,651	-0.01%
2022/11/29	0	0.00	1	58.80	59.60	-1	15,187	-0.01%
2022/11/28	1	57.50	0	0.00	57.90	1	14,933	0.01%
2022/11/22	2	55.15	0	0.00	55.90	2	14,719	0.01%
2022/11/18	0	0.00	500.3	55.52	55.30	-500.3	14,865	-3.37%	大賣/鉅額交易
2022/11/16	0	0.00	1	56.30	55.50	-1	15,000	-0.01%
2022/11/15	0	0.00	1	56.40	56.40	-1	14,972	-0.01%
2022/11/14	0	0.00	1.2	55.90	56.30	-1.2	14,896	-0.01%
2022/11/11	500	55.40	15.4	55.01	55.50	484.6	14,748	3.29%	大買/鉅額交易
2022/11/10	2	52.90	1	52.80	52.80	1	14,303	0.01%
2022/11/09	0	0.00	2	53.70	53.70	-2	14,324	-0.01%
2022/11/08	10	52.90	0	0.00	53.20	10	14,272	0.07%
2022/11/04	1	51.40	0	0.00	51.50	1	14,616	0.01%
2022/11/03	1.9	51.68	1	51.80	51.70	0.9	14,659	0.01%
2022/11/02	2	51.90	2	51.85	51.90	0	14,696	0.00%
2022/11/01	0	0.00	1	51.90	52.00	-1	14,820	-0.01%
2022/10/31	2	51.35	0	0.00	51.00	2	15,003	0.01%
2022/10/28	7	51.26	0	0.00	51.50	7	15,117	0.05%
2022/10/26	0	0.00	2	50.55	50.40	-2	15,365	-0.01%
2022/10/24	2	50.20	0	0.00	49.80	2	15,418	0.01%
2022/10/20	0	0.00	1	49.50	49.95	-1	16,274	-0.01%
2022/10/19	3	50.40	2	50.65	50.40	1	16,593	0.01%
2022/10/13	5	48.55	3	48.17	48.15	2	17,060	0.01%
2022/10/11	2	49.58	1	49.50	49.50	1	17,391	0.01%
2022/10/06	1	50.50	1	50.70	50.70	0	17,702	0.00%
2022/10/05	2	50.40	2	50.55	50.60	0	17,977	0.00%
2022/10/04	1	48.85	1	49.35	49.45	0	18,198	0.00%
2022/10/03	2	49.00	2	49.48	48.90	0	18,097	0.00%
2022/09/30	2	49.38	0	0.00	49.90	2	18,121	0.01%
2022/09/29	0	0.00	1	50.10	50.30	-1	17,935	-0.01%
2022/09/28	11	51.02	1	50.30	50.10	10	17,904	0.06%
2022/09/27	1	52.10	0	0.00	51.90	1	17,867	0.01%
2022/09/26	0	52.40	0	0.00	52.90	0	17,813	0.00%
2022/09/23	1	54.10	0	0.00	53.80	1	17,932	0.01%
2022/09/22	0.2	53.60	0	0.00	54.40	0.2	18,087	0.00%
2022/09/19	0	0.00	0.3	56.90	56.80	-0.3	17,853	0.00%
2022/09/16	0.1	56.70	0	0.00	56.50	0.1	17,869	0.00%
2022/09/15	0	0.00	1	56.90	56.80	-1	17,757	-0.01%
2022/09/14	1	56.81	0	0.00	56.70	1	17,795	0.01%
2022/09/13	1	57.60	1	57.70	57.70	0	17,951	0.00%
2022/09/12	1	56.90	1	57.30	57.30	0	18,122	0.00%
2022/09/07	1	56.20	0	0.00	56.10	1	18,272	0.01%
2022/09/06	0	0.00	0.2	56.90	56.90	-0.2	18,236	0.00%
2022/09/02	0.1	56.90	0	0.00	56.60	0.1	18,653	0.00%
2022/09/01	1.1	56.74	1	57.20	57.10	0.1	18,831	0.00%
2022/08/29	1.3	57.48	1	57.90	57.60	0.3	18,924	0.00%
2022/08/26	0.1	58.80	1	58.50	58.50	-1	18,938	-0.01%
2022/08/25	2	58.65	1	58.50	58.30	1	18,981	0.01%
2022/08/16	0	0.00	0.3	60.20	60.00	-0.3	21,915	0.00%
2022/08/15	0.1	60.20	0	0.00	60.10	0.1	22,460	0.00%
2022/08/11	0	0.00	0.1	60.10	59.90	-0.1	22,914	0.00%
2022/08/10	0	58.20	0	0.00	58.20	0	23,040	0.00%
2022/08/09	1	57.80	1	57.90	57.90	0	23,536	0.00%
2022/08/08	2	57.50	2	58.05	58.10	0	24,189	0.00%
2022/08/05	1	56.40	1	57.00	57.00	0	24,727	0.00%
2022/08/04	2.1	55.86	0	0.00	56.00	2.1	25,216	0.01%
2022/08/03	3	55.87	2	56.20	56.60	1	25,415	0.00%
2022/08/02	2.1	55.76	2	56.50	56.60	0.1	25,976	0.00%
2022/08/01	1	56.40	1	56.60	56.60	0	26,481	0.00%
2022/07/29	2	56.10	2	56.10	56.10	0	27,374	0.00%
2022/07/28	0	0.00	1	55.90	56.30	-1	27,378	0.00%
2022/07/27	3	55.07	2	55.40	55.30	1	27,223	0.00%
2022/07/26	1	59.20	5	59.32	59.20	-4	26,627	-0.02%
2022/07/25	1	58.70	2	59.10	59.20	-1	26,269	0.00%
2022/07/22	1	58.20	1	58.40	58.40	0	26,169	0.00%
2022/07/21	1	57.50	1	58.50	58.40	0	26,216	0.00%
2022/07/20	2	58.85	2	58.75	58.10	0	26,099	0.00%
2022/07/19	4.1	58.60	6	58.77	58.60	-1.9	26,050	-0.01%
2022/07/18	0	0.00	3	59.10	59.60	-3	25,942	-0.01%
2022/07/15	3.2	57.52	0	0.00	57.30	3.2	25,728	0.01%
2022/07/14	3	58.63	2	58.25	58.30	1	25,586	0.00%
2022/07/13	0	0.00	1	57.80	58.70	-1	25,488	0.00%
2022/07/12	9.3	56.62	1	55.80	55.80	8.3	25,377	0.03%
2022/07/11	2	58.50	0	0.00	58.20	2	25,036	0.01%
2022/07/08	1	59.00	1	58.90	58.90	0	25,076	0.00%
2022/07/07	1	57.90	1	58.80	59.20	0	24,927	0.00%
2022/07/06	3.1	59.51	1	58.20	58.20	2.1	24,827	0.01%
2022/07/05	0	0.00	1	60.00	60.30	-1	24,783	0.00%
2022/07/04	1.1	57.46	1	58.10	57.90	0.1	24,607	0.00%
2022/07/01	1.2	59.50	0	0.00	58.30	1.2	24,789	0.00%
2022/06/29	1.1	60.62	4	60.88	60.80	-2.9	24,593	-0.01%
2022/06/28	1	61.40	3	61.60	61.60	-2	24,565	-0.01%
2022/06/27	2	62.30	0	0.00	61.90	2	24,701	0.01%
2022/06/23	1	61.50	0	0.00	61.10	1	24,684	0.00%
2022/06/21	0	0.00	2	62.75	63.20	-2	24,682	-0.01%
2022/06/20	2	60.55	1	60.20	60.20	1	24,679	0.00%
2022/06/17	3	60.87	1	60.80	60.80	2	24,543	0.01%
2022/06/16	1.1	62.18	1	61.90	61.90	0.1	24,428	0.00%
2022/06/15	1	61.60	1	62.10	61.80	0	24,586	0.00%
2022/06/13	6	61.75	3.1	61.84	61.80	2.9	24,582	0.01%
2022/06/10	4	62.58	3	63.13	62.90	1	24,422	0.00%
2022/06/08	1	63.70	2	63.85	63.80	-1	24,372	0.00%
2022/06/07	1	63.90	0	0.00	63.40	1	24,563	0.00%
2022/06/06	3	63.33	4	64.10	64.00	-1	24,544	0.00%
2022/06/02	1	63.30	2.2	63.73	63.70	-1.2	25,130	0.00%
2022/06/01	4	63.53	3	63.60	63.60	1	25,783	0.00%
2022/05/31	2	63.05	4	64.05	64.10	-2	25,952	-0.01%
2022/05/30	0	0.00	2	63.20	63.20	-2	24,693	-0.01%
2022/05/27	1	60.70	1	61.30	61.30	0	24,505	0.00%
2022/05/26	7	59.93	9	59.89	59.70	-2	24,455	-0.01%
2022/05/25	4	59.35	0	0.00	59.50	4	24,745	0.02%
2022/05/24	2.5	60.42	6	60.25	60.10	-3.5	24,729	-0.01%
2022/05/23	4	60.45	0	0.00	60.50	4	24,463	0.02%
2022/05/20	3	61.90	3	61.80	61.80	0	24,138	0.00%
2022/05/19	7.3	61.76	2	61.60	61.60	5.3	23,987	0.02%
2022/05/18	0	0.00	2.3	63.74	63.70	-2.3	23,626	-0.01%
2022/05/17	2.1	61.75	1	61.60	61.60	1.1	23,407	0.00%
2022/05/16	4.4	62.32	4	62.45	62.40	0.4	23,070	0.00%
2022/05/12	8.1	64.74	4.7	63.39	63.30	3.4	22,023	0.02%
2022/05/11	7	66.03	3	66.30	66.20	4	21,432	0.02%
2022/05/10	2.1	66.70	1	67.10	67.10	1.1	21,167	0.00%
2022/05/09	110	69.12	108	70.11	67.80	2	20,607	0.01%	大買/大賣/
2022/05/06	20	71.17	0	0.00	71.30	20	20,087	0.10%
2022/05/05	1	74.20	1.3	74.50	74.50	-0.3	19,489	0.00%
2022/05/04	0	0.00	1	74.60	74.60	-1	19,498	-0.01%
2022/05/03	1	73.70	0	0.00	73.70	1	19,964	0.01%
2022/04/28	0.1	73.10	0	0.00	73.40	0.1	20,493	0.00%
2022/04/27	1	73.50	0	0.00	73.20	1	20,536	0.00%
2022/04/26	1	74.80	0	0.00	75.10	1	20,477	0.00%
2022/04/25	0.3	74.26	0	0.00	74.80	0.3	20,531	0.00%
2022/04/22	1	73.80	2	75.20	75.90	-1	20,641	0.00%
2022/04/19	1	73.70	1	73.50	73.50	0	22,024	0.00%
2022/04/18	0.2	74.24	2	74.10	73.90	-1.8	23,113	-0.01%
2022/04/15	0.1	75.40	2	75.20	75.10	-1.9	23,008	-0.01%
2022/04/14	0.1	75.90	0	0.00	75.60	0.1	23,233	0.00%
2022/04/12	2.1	75.67	2	75.90	75.80	0.1	23,389	0.00%
2022/04/11	0.1	76.40	2	75.95	76.50	-1.9	23,312	-0.01%
2022/04/07	0.1	77.10	0	0.00	76.00	0.1	23,325	0.00%
2022/04/01	0	0.00	1	77.00	77.10	-1	23,165	0.00%
2022/03/31	0	0.00	2	76.60	76.50	-2	22,973	-0.01%
2022/03/29	1	75.30	0	0.00	75.20	1	22,733	0.00%
2022/03/28	1	74.90	1	75.10	75.10	0	22,732	0.00%
2022/03/25	1.2	75.12	1	75.00	75.00	0.2	22,702	0.00%
2022/03/24	2.5	75.12	2	75.50	75.50	0.5	22,799	0.00%
2022/03/23	2	76.05	6	75.73	75.90	-4	24,044	-0.02%
2022/03/22	9	73.82	6	74.27	74.30	3	23,782	0.01%
2022/03/21	3	74.10	3	74.33	74.30	0	23,744	0.00%
2022/03/18	4	74.95	0	0.00	74.30	4	23,722	0.02%
2022/03/17	5	74.70	0	0.00	74.80	5	23,610	0.02%
2022/03/16	1	72.80	11	73.01	73.10	-10	23,482	-0.04%
2022/03/15	5.1	72.50	2	72.60	72.70	3.1	23,502	0.01%
2022/03/14	1	73.10	1	72.70	72.70	0	23,667	0.00%
2022/03/11	4	73.15	2	72.75	72.70	2	23,716	0.01%
2022/03/10	0	0.00	7	73.74	73.80	-7	23,731	-0.03%
2022/03/09	2	71.70	1	71.70	71.70	1	23,650	0.00%
2022/03/08	9.2	70.59	9	70.33	70.60	0.2	23,509	0.00%
2022/03/07	5	72.46	5	71.70	71.70	0	22,942	0.00%
2022/03/04	4	74.73	3	74.47	74.40	1	22,811	0.00%
2022/03/03	1	75.90	1	75.60	75.60	0	22,695	0.00%
2022/03/02	2	75.50	2	75.60	75.60	0	23,078	0.00%
2022/03/01	0	0.00	4	75.85	76.20	-4	22,997	-0.02%
2022/02/25	5	75.28	2	75.10	75.10	3	22,848	0.01%
2022/02/24	3	75.80	7.3	75.83	75.90	-4.3	22,426	-0.02%
2022/02/23	0	76.80	4	76.60	76.50	-4	22,153	-0.02%
2022/02/22	4	76.48	2	76.50	76.50	2	22,435	0.01%
2022/02/21	0.1	77.60	1	77.60	77.60	-0.9	22,575	0.00%
2022/02/17	1	78.20	1	78.50	78.20	0	23,247	0.00%
2022/02/16	1.1	77.61	3	77.47	77.80	-1.9	23,189	-0.01%
2022/02/14	5	76.16	2	76.10	76.10	3	23,054	0.01%
2022/02/11	4	76.95	3	77.10	77.30	1	23,073	0.00%
2022/02/10	1	76.90	4	77.30	77.40	-3	23,110	-0.01%
2022/02/09	2	76.65	3	77.03	77.10	-1	23,163	0.00%
2022/02/08	4	76.88	1	76.80	76.80	3	23,129	0.01%
2022/02/07	5.1	75.68	3	76.73	77.10	2.1	23,051	0.01%
2022/01/26	10	75.64	5	75.52	75.60	5	22,821	0.02%
2022/01/25	4.2	75.48	2	75.50	75.50	2.2	23,018	0.01%
2022/01/24	8	75.84	2	76.45	76.50	6	22,773	0.03%
2022/01/21	6.1	77.00	3	76.70	76.70	3.1	23,084	0.01%
2022/01/20	1	77.90	1	78.60	78.30	0	22,715	0.00%
2022/01/19	1	79.00	4.5	79.21	78.80	-3.5	22,644	-0.02%
2022/01/18	2	79.30	1	79.90	79.40	1	22,617	0.00%
2022/01/17	3	79.27	0	0.00	78.90	3	22,492	0.01%
2022/01/14	0	0.00	2.2	79.94	80.40	-2.2	22,259	-0.01%
2022/01/13	7	80.21	5.5	80.55	81.60	1.5	21,985	0.01%
2022/01/12	2	79.70	1	80.00	80.00	1	21,365	0.00%
2022/01/11	1.1	76.96	4	78.63	79.90	-2.9	20,931	-0.01%
2022/01/10	1	76.00	0	0.00	76.40	1	19,839	0.01%
2022/01/05	0	0.00	1	75.50	75.70	-1	19,602	-0.01%
2022/01/04	1	75.30	0	0.00	75.30	1	19,658	0.01%
2022/01/03	2	75.45	1	75.30	75.30	1	19,625	0.01%
2021/12/30	2	76.35	1	76.30	76.30	1	19,745	0.00%
2021/12/29	1	76.20	2	76.60	76.60	-1	19,899	-0.01%
2021/12/28	4	75.63	3	75.83	75.90	1	19,971	0.01%
2021/12/24	0	0.00	2	75.20	75.20	-2	20,450	-0.01%
2021/12/22	0	0.00	1	74.40	74.40	-1	20,660	0.00%
2021/12/21	0.1	74.90	0	0.00	74.80	0.1	20,663	0.00%
2021/12/20	3	74.50	2	74.10	74.10	1	20,665	0.00%
2021/12/16	0	0.00	1	74.70	74.90	-1	19,329	-0.01%
2021/12/15	1	74.70	0	0.00	74.60	1	19,813	0.01%
2021/12/14	1	75.00	1	74.90	74.90	0	20,293	0.00%
2021/12/13	3	75.97	2	75.70	75.70	1	20,323	0.00%
2021/12/10	2.3	75.94	2	75.90	75.90	0.3	20,383	0.00%
2021/12/09	3	75.73	6	75.77	76.00	-3	20,596	-0.01%
2021/12/08	2	75.25	5	75.40	76.00	-3	21,110	-0.01%
2021/12/07	10	74.00	4	74.98	75.30	6	20,922	0.03%
2021/12/06	2	73.55	0.1	74.20	74.10	1.9	20,895	0.01%
2021/12/03	3.1	74.10	2	74.25	73.90	1.1	21,114	0.01%
2021/12/02	4	73.75	2	73.70	73.70	2	21,136	0.01%
2021/12/01	0.5	74.20	14	74.00	74.10	-13.5	21,743	-0.06%
2021/11/30	4.5	73.62	0	0.00	73.10	4.5	22,098	0.02%
2021/11/29	3	73.53	2	73.30	73.50	1	21,815	0.00%
2021/11/26	11	74.43	11	74.45	74.20	0	21,766	0.00%
2021/11/25	2	74.40	3	74.33	74.30	-1	21,798	0.00%
2021/11/24	5	74.54	2	75.30	74.40	3	22,013	0.01%
2021/11/23	3	74.40	5	74.30	74.30	-2	22,200	-0.01%
2021/11/22	1.1	74.32	1	74.40	74.40	0.1	22,115	0.00%
2021/11/19	15	75.25	1	74.80	74.80	14	22,104	0.06%
2021/11/18	12	76.18	0	0.00	76.40	12	22,093	0.05%
2021/11/17	2	74.45	5	75.00	76.10	-3	22,097	-0.01%
2021/11/16	7	73.86	2	73.90	74.00	5	21,727	0.02%
2021/11/15	2	74.25	3	74.10	74.00	-1	21,793	0.00%
2021/11/12	2	73.40	10	73.25	73.30	-8	21,758	-0.04%
2021/11/11	4	73.10	3	72.93	73.00	1	21,928	0.00%
2021/11/10	0	0.00	6.4	73.10	73.00	-6.4	22,005	-0.03%
2021/11/09	6	73.27	3	73.20	73.10	3	21,976	0.01%
2021/11/08	4	73.00	3	73.40	73.60	1	22,005	0.00%
2021/11/05	4	72.23	4	72.43	72.50	0	22,472	0.00%
2021/11/04	1.5	72.73	8	72.55	72.50	-6.5	22,426	-0.03%
2021/11/03	3	72.47	3	72.70	72.70	0	22,518	0.00%
2021/11/02	4	72.88	1.7	72.60	72.60	2.3	22,465	0.01%
2021/11/01	4	73.40	3	73.10	73.10	1	22,134	0.00%
2021/10/29	5	73.52	0	0.00	73.60	5	21,917	0.02%
2021/10/25	0	0.00	1	74.30	74.80	-1	21,970	0.00%
2021/10/22	3	74.17	2	74.15	74.10	1	22,412	0.00%
2021/10/21	1.1	74.11	1	74.90	74.80	0.1	22,994	0.00%
2021/10/20	2	74.35	3	74.37	74.30	-1	23,928	0.00%
2021/10/19	5	74.82	3	74.80	74.80	2	24,513	0.01%
2021/10/18	3	75.33	3	75.10	75.10	0	25,018	0.00%
2021/10/15	3	74.80	5	75.32	75.10	-2	25,417	-0.01%
2021/10/14	6	74.47	4	74.80	74.40	2	25,773	0.01%
2021/10/13	6	74.60	5	74.50	74.50	1	26,599	0.00%
2021/10/12	5	74.28	5	74.58	74.80	0	27,409	0.00%
2021/10/08	4	75.65	6	75.18	75.30	-2	27,716	-0.01%
2021/10/07	3	75.67	1	75.50	75.50	2	28,192	0.01%
2021/10/06	3	74.57	3	74.57	74.70	0	28,474	0.00%
2021/10/04	5	75.30	5	74.60	74.40	0	29,236	0.00%
2021/10/01	10	75.75	15	75.10	75.40	-5	29,267	-0.02%
2021/09/30	5	76.78	2	76.80	76.70	3	28,911	0.01%
2021/09/29	8	76.85	7	76.74	76.70	1	28,935	0.00%
2021/09/28	6	77.00	11	77.45	77.50	-5	28,835	-0.02%
2021/09/27	5	77.56	7	77.70	77.70	-2	28,897	-0.01%
2021/09/24	7	77.77	5	77.42	77.50	2	28,910	0.01%
2021/09/23	18.1	77.69	4	77.50	77.40	14.1	29,021	0.05%
2021/09/22	3	76.70	2	77.40	77.10	1	29,044	0.00%
2021/09/17	3	79.87	0	0.00	78.80	3	28,590	0.01%
2021/09/16	3	81.47	3	80.70	80.70	0	28,189	0.00%
2021/09/15	1	80.50	0	0.00	81.40	1	28,051	0.00%
2021/09/14	38	80.96	37	81.72	80.80	1	27,943	0.00%
2021/09/13	0	0.00	4	79.48	81.40	-4	27,843	-0.01%
2021/09/10	1	77.10	1	77.60	77.60	0	27,755	0.00%
2021/09/09	1	76.20	1	77.10	77.40	0	28,035	0.00%
2021/09/08	7	77.06	0	0.00	77.40	7	27,917	0.03%
2021/09/06	3.8	78.10	1	77.20	77.20	2.8	27,656	0.01%
2021/09/02	3	83.03	9	82.70	82.70	-6	26,702	-0.02%
2021/08/31	4	84.40	2	84.45	85.00	2	26,181	0.01%
2021/08/30	0	0.00	27	84.37	84.80	-27	25,889	-0.10%
2021/08/27	12	82.50	5	82.98	83.50	7	25,694	0.03%
2021/08/26	17	80.46	2	80.70	81.30	15	25,664	0.06%
2021/08/24	2	78.55	2	79.25	80.40	0	25,725	0.00%
2021/08/23	0.2	79.00	1	78.20	79.00	-0.8	25,584	0.00%
2021/08/20	3	76.07	2	76.75	76.50	1	25,472	0.00%
2021/08/19	5	77.42	5	77.10	77.00	0	26,040	0.00%
2021/08/18	6	77.37	4	77.98	78.00	2	25,902	0.01%
2021/08/17	2	77.35	2	77.85	78.20	0	26,016	0.00%
2021/08/16	6	77.12	5	76.54	76.50	1	25,957	0.00%
2021/08/13	5	78.14	7	78.19	78.10	-2	26,571	-0.01%
2021/08/12	5	78.62	0	0.00	78.80	5	26,794	0.02%
2021/08/11	0	79.20	1	78.60	79.20	-1	27,129	0.00%
2021/08/10	4	76.08	4	76.10	76.00	0	27,455	0.00%
2021/08/09	4	75.23	4	75.98	76.10	0	28,302	0.00%
2021/08/06	4	75.65	3	76.27	76.00	1	28,733	0.00%
2021/08/05	2	76.05	4	76.23	76.30	-2	29,698	-0.01%
2021/08/03	1	76.12	3	76.40	76.40	-2	33,264	-0.01%
2021/08/02	4	75.35	5	75.78	76.50	-1	34,382	0.00%
2021/07/30	5	75.00	8	75.00	75.00	-3	34,549	-0.01%
2021/07/29	7	75.54	1	75.80	75.80	6	34,671	0.02%
2021/07/28	6	75.55	4	75.53	75.60	2	35,189	0.01%
2021/07/27	3	76.47	9	76.73	76.40	-6	35,754	-0.02%
2021/07/26	4	79.50	11	79.28	78.50	-7	36,651	-0.02%
2021/07/23	1	85.00	10	84.10	85.00	-9	35,783	-0.03%
2021/07/22	10	83.50	0	0.00	84.10	10	35,413	0.03%
2021/07/21	0.1	81.80	0	0.00	81.80	0.1	35,067	0.00%
2021/07/20	0	0.00	10	81.50	81.50	-10	35,157	-0.03%
2021/07/19	3	83.83	3	83.67	83.00	0	34,832	0.00%
2021/07/16	0	0.00	14	80.76	82.90	-14	34,503	-0.04%
2021/07/14	13	78.16	11	77.25	78.10	2	33,901	0.01%
2021/07/12	0	76.20	0.2	76.20	76.10	-0.2	33,786	0.00%
2021/07/09	2	73.85	2	74.10	74.20	0	33,694	0.00%
2021/07/05	10	73.80	2	73.80	73.90	8	34,315	0.02%
2021/07/02	1	73.00	0	0.00	72.90	1	34,431	0.00%
2021/07/01	2	73.40	2	73.40	73.40	0.1	34,570	0.00%
2021/06/30	0	0.00	3	73.70	73.90	-3	34,764	-0.01%
2021/06/29	4	72.55	6	72.60	72.60	-2	35,045	-0.01%
2021/06/28	8	72.84	5	73.52	73.20	3	35,424	0.01%
2021/06/25	0.3	73.00	7	72.94	72.90	-6.8	35,800	-0.02%
2021/06/24	2	71.55	1	71.80	71.90	1	35,812	0.00%
2021/06/23	2	70.75	7	71.51	71.80	-5	36,140	-0.01%
2021/06/22	0	70.80	0	0.00	70.70	0	36,335	0.00%
2021/06/21	2.1	70.38	2	70.00	70.00	0.1	36,352	0.00%
2021/06/18	2	71.65	2	71.30	71.30	0	36,089	0.00%
2021/06/17	7	72.19	4	72.30	72.30	3	35,879	0.01%
2021/06/16	3	72.47	4	72.65	72.60	-1	36,428	0.00%
2021/06/15	9	73.22	4	73.03	73.00	5	36,476	0.01%
2021/06/11	6	73.97	6	73.88	73.80	0	36,693	0.00%
2021/06/10	3	73.30	6	73.78	73.80	-3	36,729	-0.01%
2021/06/09	4	73.10	1	72.90	72.90	3	37,125	0.01%
2021/06/08	2	73.30	4	73.65	73.70	-2	37,549	-0.01%
2021/06/07	2	72.20	6	73.13	73.20	-4	38,854	-0.01%
2021/06/04	7	72.79	8	72.78	72.90	-1	39,203	0.00%
2021/06/03	19	74.02	3	73.60	73.60	16	39,914	0.04%
2021/06/02	9	73.36	4	74.38	74.50	5	40,087	0.01%
2021/06/01	3	72.31	4	72.80	73.00	-1	39,920	0.00%
2021/05/31	2	72.20	6	72.37	72.30	-4	40,115	-0.01%
2021/05/28	7	71.47	32	71.75	72.00	-25	40,194	-0.06%
2021/05/27	6	70.52	7	71.30	71.60	-1	40,267	0.00%
2021/05/26	3	71.27	1	71.70	71.60	2	40,456	0.00%
2021/05/25	3	72.13	4	71.90	71.90	-1	41,177	0.00%
2021/05/24	3	71.87	3	71.93	72.00	0	41,309	0.00%
2021/05/21	2.1	72.76	5	73.04	72.00	-2.9	41,400	-0.01%
2021/05/20	2	69.85	1	70.20	70.20	1	40,820	0.00%
2021/05/19	5	70.62	1	71.00	70.60	4	40,702	0.01%
2021/05/18	1	70.20	6	69.47	71.40	-5	40,660	-0.01%
2021/05/17	5	67.26	3	65.93	65.60	2	40,601	0.00%
2021/05/13	4	68.90	3	69.00	68.60	1	39,246	0.00%
2021/05/12	4	69.80	1	68.80	70.00	3	38,421	0.01%
2021/05/11	29	75.98	4	74.93	74.80	25	36,694	0.07%
2021/05/10	11	74.76	12	76.02	76.60	-1	35,260	0.00%
2021/05/07	1	69.80	2.5	70.58	70.80	-1.5	34,384	0.00%
2021/05/06	10	69.89	1	69.60	69.60	9	34,193	0.03%
2021/05/05	3	69.90	2	69.30	69.50	1	33,736	0.00%
2021/05/04	2	66.00	2.7	67.22	67.40	-0.7	33,156	0.00%
2021/05/03	2	69.73	10	70.00	68.80	-8	32,463	-0.02%
2021/04/29	1	64.40	1	64.20	64.20	0	31,048	0.00%
2021/04/28	1	64.90	1	65.10	65.10	0	30,854	0.00%
2021/04/27	1	64.00	1	64.40	64.90	0	30,724	0.00%
2021/04/26	1	63.00	3	63.80	64.10	-2	30,536	-0.01%
2021/04/23	1	61.20	1	61.10	61.30	0	30,234	0.00%
2021/04/22	2	61.60	2	61.50	61.10	0	30,326	0.00%
2021/04/21	3.1	61.11	3	61.37	61.40	0.1	30,017	0.00%
2021/04/20	37	61.83	37	62.34	61.80	0	30,043	0.00%
2021/04/19	1	60.40	3.6	61.03	61.80	-2.6	30,178	-0.01%
2021/04/16	44	59.97	44	59.90	60.00	0	30,110	0.00%
2021/04/15	0	0.00	2	59.45	60.00	-2	30,284	-0.01%
2021/04/13	2	57.90	2	57.75	57.80	0	29,559	0.00%
2021/04/12	0.1	58.00	3	57.93	58.00	-2.9	29,197	-0.01%
2021/04/09	0	0.00	5	56.60	56.40	-5	28,971	-0.02%
2021/04/07	0	0.00	2	57.20	57.50	-2	29,180	-0.01%
2021/04/06	1	57.50	0	0.00	57.30	1	28,913	0.00%
2021/04/01	1.1	57.61	0	0.00	57.80	1.1	28,624	0.00%
2021/03/30	0	0.00	1	56.40	56.80	-1	27,757	0.00%
2021/03/29	1	55.70	1	55.90	55.90	0	27,361	0.00%
2021/03/26	1	55.40	0	0.00	55.50	1	27,328	0.00%
2021/03/23	0	54.50	0	0.00	54.50	0	27,030	0.00%
2021/03/22	0.1	53.90	0	0.00	53.90	0.1	26,920	0.00%
2021/03/19	1	53.40	0	0.00	53.70	1	27,234	0.00%
2021/03/18	3	54.33	5	54.50	54.40	-2	26,995	-0.01%
2021/03/17	5	54.50	0	0.00	54.50	5	27,457	0.02%
2021/03/16	0	0.00	5	55.30	55.40	-5	27,420	-0.02%
2021/03/15	10	55.70	0	0.00	55.50	10	27,388	0.04%
2021/03/12	23	54.90	33	55.50	54.90	-10	27,099	-0.04%
2021/03/11	16.1	55.88	18	55.64	55.40	-1.9	26,922	-0.01%
2021/03/10	0	0.00	2	53.60	54.00	-2	25,773	-0.01%
2021/03/09	25	53.68	5.7	53.35	53.70	19.3	25,454	0.08%
2021/03/08	7	52.00	0	0.00	52.10	7	24,877	0.03%
2021/03/04	0	0.00	4	50.90	50.60	-4	25,238	-0.02%
2021/03/02	2.1	50.20	2	50.30	50.10	0.1	24,982	0.00%
2021/02/26	5	51.40	5	51.00	49.90	0	24,694	0.00%
2021/02/25	5	51.70	1	51.20	51.70	4	23,847	0.02%
2021/02/24	2	49.93	7	50.00	50.00	-5	23,128	-0.02%
2021/02/22	0.1	49.00	5	49.45	48.95	-4.9	22,702	-0.02%
2021/02/19	0	0.00	2	49.30	49.10	-2	22,644	-0.01%
2021/02/17	0.1	48.80	24	49.26	48.90	-24	22,516	-0.11%
2021/02/05	1	47.15	0	0.00	46.90	1	21,815	0.00%
2021/02/01	0.1	45.85	0	0.00	45.95	0.1	22,665	0.00%
2021/01/21	0.1	46.25	0	0.00	46.20	0.1	21,634	0.00%
2021/01/20	0	0.00	1	46.15	46.20	-1	21,583	0.00%
2021/01/18	1	46.65	1	46.95	46.95	0	21,305	0.00%
2021/01/15	2	48.25	2	47.63	47.60	0	21,046	0.00%
2021/01/14	3	48.33	4	48.45	48.45	-1	20,910	0.00%
2021/01/13	0	0.00	9	48.20	48.30	-9	20,703	-0.04%
2021/01/12	8	48.06	6	48.18	47.75	2	20,349	0.01%
2021/01/11	8.1	47.25	5	47.09	47.40	3.1	19,832	0.02%
2021/01/07	1	46.05	1.4	46.27	46.20	-0.4	18,928	0.00%
2021/01/06	2	46.00	4	45.61	45.60	-2	18,827	-0.01%
2021/01/05	2.1	46.08	2.2	46.40	46.35	-0.1	18,643	0.00%
2021/01/04	1	46.15	1	46.45	46.25	0	18,599	0.00%
2020/12/31	5	46.84	2	46.65	46.75	3	18,506	0.02%
2020/12/30	0	46.42	0	0.00	46.90	0	18,315	0.00%
2020/12/24	2	45.45	0	0.00	45.55	2	18,141	0.01%
2020/12/22	1.1	45.19	0	0.00	44.90	1.1	17,960	0.01%
2020/12/14	5	47.00	8	47.26	47.30	-3	17,640	-0.02%
2020/12/11	6.1	47.41	3	46.87	47.20	3.1	17,326	0.02%
2020/12/10	2	45.35	3	45.80	45.65	-1	16,697	-0.01%
2020/12/07	1	45.25	10	45.45	45.60	-9	16,494	-0.05%
2020/12/01	0.1	44.80	0	0.00	44.80	0.1	15,675	0.00%
2020/11/24	0	44.95	0	0.00	44.95	0	14,637	0.00%
2020/11/23	0.1	45.35	0	0.00	45.50	0.1	14,581	0.00%
2020/11/16	0	0.00	1	45.85	45.55	-1	14,813	-0.01%
2020/11/12	0	0.00	2	45.10	45.20	-2	14,647	-0.01%
2020/11/11	1.1	44.93	5	45.11	45.55	-3.9	14,376	-0.03%
2020/11/09	0	0.00	2	42.50	42.70	-2	13,328	-0.02%
2020/11/05	0	0.00	17	41.75	41.65	-17	13,504	-0.13%
2020/11/02	0.1	41.45	1	41.15	41.45	-0.9	13,664	-0.01%
2020/10/30	2	40.68	0	0.00	40.70	2	13,672	0.01%
2020/10/26	1	41.60	0	0.00	41.70	1	13,648	0.01%
2020/10/21	0.1	41.45	0	0.00	41.40	0.1	13,621	0.00%
2020/10/13	0	41.50	0	0.00	41.45	0	13,582	0.00%
2020/10/12	0.1	41.45	0	0.00	41.45	0.1	13,601	0.00%
2020/10/06	0	41.55	0	41.55	41.50	0	13,534	0.00%
2020/09/28	2	41.25	0	0.00	41.30	2	13,654	0.01%
2020/09/24	1	40.60	0	0.00	40.60	1	13,700	0.01%
2020/09/23	2	41.58	0	0.00	41.75	2	13,275	0.02%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	0.1	42.50	0	0.00	42.40	0.1	13,295	0.00%
2020/09/14	1	43.60	0	0.00	43.65	1	13,087	0.01%
2020/09/11	0.1	43.45	50	43.37	43.45	-49.9	13,010	-0.38%
2020/09/10	0	0.00	15	43.10	43.05	-15	12,965	-0.12%
2020/09/09	1	42.05	0	0.00	42.25	1	12,854	0.01%
2020/09/08	0	0.00	5	42.50	42.50	-5	12,825	-0.04%
2020/08/28	0	0.00	15	43.40	43.30	-15	13,213	-0.11%
2020/08/27	0	0.00	15	43.09	43.10	-15	13,266	-0.11%
2020/08/26	0	0.00	1	43.25	43.40	-1	13,235	-0.01%
2020/08/25	100	43.30	1	43.20	43.40	99	13,156	0.75%
2020/08/24	0	0.00	1	41.60	41.70	-1	12,833	-0.01%
2020/08/20	2	41.35	0	0.00	41.40	2	12,766	0.02%
2020/08/14	0	0.00	1	41.70	41.85	-1	12,580	-0.01%
2020/08/11	0	0.00	4	41.90	41.75	-4	12,660	-0.03%
2020/08/05	1	41.50	0	0.00	41.40	1	12,568	0.01%
2020/08/04	2	41.38	0	0.00	41.30	2	12,604	0.02%
2020/07/30	2	42.00	0	0.00	42.20	2	12,463	0.02%
2020/07/24	0	0.00	1	42.00	42.00	-1	12,880	-0.01%
2020/07/16	2	42.85	0	0.00	42.85	2	13,060	0.02%
2020/07/08	0	0.00	8	43.25	43.10	-8	13,617	-0.06%
2020/07/07	0	0.00	1	43.10	43.30	-1	13,722	-0.01%
2020/07/01	2	42.35	0	0.00	42.30	2	14,311	0.01%
2020/06/30	1	43.85	5	43.85	43.90	-4	14,307	-0.03%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/16	0	0.00	1	43.70	44.10	-1	15,493	-0.01%
2020/06/12	1	42.85	0	0.00	43.25	1	16,407	0.01%
2020/06/11	0	0.00	3	44.88	43.60	-3	16,848	-0.02%
2020/06/09	0	0.00	2	44.15	44.00	-2	17,833	-0.01%
2020/06/05	1	43.55	1	43.55	43.50	0	18,324	0.00%
2020/06/03	1	43.35	0	0.00	43.55	1	18,973	0.01%
2020/06/02	3	42.97	0	0.00	42.95	3	18,957	0.02%
2020/06/01	0	0.00	1	43.00	42.50	-1	18,967	-0.01%
2020/05/22	3	41.95	0	0.00	41.70	3	18,881	0.02%
2020/05/20	0	0.00	13	42.29	42.25	-13	18,801	-0.07%
2020/05/19	0	0.00	1	42.00	42.00	-1	18,690	-0.01%
2020/05/15	5	41.00	0	0.00	41.15	5	18,430	0.03%
2020/05/14	6	40.73	0	0.00	40.55	6	18,263	0.03%
2020/05/12	2	40.98	0	0.00	41.20	2	18,167	0.01%
2020/05/11	3	41.05	4	41.44	41.20	-1	18,225	-0.01%
2020/05/07	1	40.55	0	0.00	40.50	1	18,279	0.01%
2020/05/05	1	41.00	0	0.00	40.65	1	18,380	0.01%
2020/04/30	0	0.00	1	42.30	42.30	-1	18,225	-0.01%
2020/04/29	10	41.20	20	41.20	41.05	-10	18,188	-0.05%
2020/04/27	0.1	40.15	6	40.05	40.10	-5.9	18,723	-0.03%
2020/04/23	10	39.65	0	0.00	39.60	10	18,723	0.05%
2020/04/21	1	39.05	0	0.00	39.00	1	18,670	0.01%
2020/04/20	20	40.43	0	0.00	40.10	20	18,566	0.11%
2020/04/17	0	0.00	6	41.18	40.60	-6	18,610	-0.03%
2020/04/16	6	40.25	0	0.00	40.20	6	18,482	0.03%
2020/04/14	1	39.85	6	39.81	40.65	-5	18,190	-0.03%
2020/04/13	10	39.50	0	0.00	39.50	10	18,003	0.06%
2020/04/10	11	39.07	0	0.00	39.20	11	17,881	0.06%
2020/04/07	1	37.25	0	0.00	37.25	1	17,403	0.01%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	1	37.80	0	0.00	37.55	1	16,767	0.01%
2020/03/27	0.2	38.35	0	0.00	38.30	0.2	16,359	0.00%
2020/03/24	0	0.00	1	36.95	36.25	-1	15,922	-0.01%
2020/03/23	0	0.00	0.4	36.10	36.00	-0.4	15,817	0.00%
2020/03/20	1	36.80	0	0.00	37.50	1	15,842	0.01%
2020/03/19	3	35.33	0	0.00	34.85	3	15,428	0.02%
2020/03/18	0	0.00	4	36.85	36.85	-4	15,332	-0.03%
2020/03/13	1	38.50	1	38.45	39.65	0	14,425	0.00%
2020/03/12	1	41.00	0	0.00	40.50	1	13,472	0.01%
2020/03/10	1	42.40	1	42.25	42.35	0	13,022	0.00%
2020/03/09	4	42.68	0	0.00	42.35	4	12,848	0.03%
2020/03/02	1	43.70	0	0.00	43.95	1	12,678	0.01%
2020/02/11	0.2	46.00	0	0.00	46.00	0.2	13,347	0.00%
2020/02/07	2	45.25	0	0.00	45.40	2	14,026	0.01%
2020/02/06	0.1	45.75	0	0.00	46.00	0.1	14,017	0.00%
2020/02/05	0.1	45.40	0	0.00	45.40	0.1	13,961	0.00%
2020/02/04	0.1	45.10	0	0.00	45.05	0.1	13,912	0.00%
2020/02/03	1	43.30	0	0.00	44.15	1	13,979	0.01%
2020/01/30	1	45.10	0	0.00	45.00	1	13,719	0.01%
2020/01/13	0.2	46.80	2	46.80	46.80	-1.8	12,734	-0.01%
2020/01/08	8	45.95	0	0.00	45.80	8	12,623	0.06%
2020/01/03	0.1	46.70	0	0.00	46.75	0.1	12,558	0.00%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/25	0	0.00	2	46.45	46.45	-2	12,509	-0.02%
2019/12/23	2.1	46.46	0	0.00	46.65	2.1	12,613	0.02%
2019/12/20	0	0.00	5	46.85	46.75	-5	12,650	-0.04%
2019/12/17	7	46.29	0	0.00	46.50	7	12,454	0.06%
2019/12/12	0	0.00	21	46.10	46.05	-21	11,685	-0.18%
2019/12/10	0	0.00	1	45.50	45.55	-1	11,447	-0.01%
2019/12/05	0.1	45.30	0	0.00	45.50	0.1	11,663	0.00%
2019/11/29	0	0.00	1	44.85	44.80	-1	11,431	-0.01%
2019/11/28	0	0.00	2	45.35	45.40	-2	11,208	-0.02%
2019/11/26	0	0.00	1	46.30	46.00	-1	10,945	-0.01%
2019/11/25	1	45.75	0	0.00	46.10	1	10,286	0.01%
2019/11/21	0.1	45.05	0	0.00	45.05	0.1	10,041	0.00%
2019/11/14	2	45.35	0	0.00	45.10	2	9,986	0.02%
2019/11/12	5	45.45	0	0.00	45.55	5	10,259	0.05%
2019/11/07	1	45.55	0	0.00	45.50	1	10,148	0.01%
2019/11/05	0	0.00	2	44.95	44.95	-2	9,380	-0.02%
2019/11/04	1.1	44.61	0	0.00	44.95	1.1	9,414	0.01%
2019/10/29	0	0.00	2	45.30	45.45	-2	9,564	-0.02%
2019/10/22	1	45.45	0	0.00	45.50	1	9,502	0.01%
2019/10/21	0.1	45.30	0	0.00	45.40	0.1	9,511	0.00%
2019/10/15	0	0.00	1	44.80	44.95	-1	9,492	-0.01%
2019/10/01	0.1	44.90	0	0.00	45.00	0.1	9,586	0.00%
2019/09/23	0.1	44.85	0	0.00	44.85	0.1	10,504	0.00%
2019/09/17	0	0.00	1	45.20	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	1	45.15	45.30	-1	10,762	-0.01%
2019/09/12	2	45.10	0	0.00	45.00	2	10,726	0.02%
2019/09/05	0.1	43.90	0	0.00	43.95	0.1	10,660	0.00%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/15	1	42.00	0	0.00	41.90	1	10,942	0.01%
2019/08/14	0	0.00	1	42.05	42.05	-1	11,055	-0.01%
2019/08/13	1	42.35	0	0.00	42.30	1	11,116	0.01%
2019/08/06	1	41.40	0	0.00	41.70	1	11,901	0.01%
2019/08/02	2	42.40	0	0.00	42.35	2	11,942	0.02%
2019/08/01	1	42.95	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.40	0	0.00	43.20	1	12,042	0.01%
2019/07/22	0.1	43.65	0	0.00	43.60	0.1	12,563	0.00%
2019/07/18	1	43.50	0	0.00	43.45	1	12,590	0.01%
2019/07/04	3	44.47	0	0.00	44.35	3	13,236	0.02%
2019/07/02	0.1	46.20	0	0.00	46.25	0.1	13,031	0.00%
2019/07/01	0	0.00	20	46.20	46.25	-20	12,781	-0.16%
2019/06/21	0.1	44.50	0	0.00	44.45	0.1	12,633	0.00%
2019/06/18	0	0.00	0.1	44.50	44.50	-0.1	12,656	0.00%
2019/06/03	2	43.00	2	43.45	43.65	0	13,451	0.00%
2019/05/13	20	43.80	0	0.00	43.80	20	13,270	0.15%
2019/04/22	0.1	45.25	0	0.00	45.25	0.1	14,494	0.00%
2019/04/11	1	45.60	0	0.00	45.55	1	14,325	0.01%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/22	1	46.30	8	46.70	46.40	-7	13,166	-0.05%
2019/03/21	6.1	46.70	0	0.00	46.90	6.1	13,054	0.05%
2019/03/20	0	0.00	10	47.30	47.15	-10	13,050	-0.08%
2019/03/19	0	0.00	2	46.95	46.95	-2	12,850	-0.02%
2019/02/27	0	0.00	20	45.50	45.50	-20	12,758	-0.16%
2019/02/25	12	45.10	0	0.00	45.30	12	12,239	0.10%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/18	0	0.00	1	44.75	44.75	-1	11,801	-0.01%
2019/02/14	1	44.60	0	0.00	44.50	1	11,660	0.01%
2019/02/12	10	44.30	0	0.00	44.30	10	11,447	0.09%
2019/01/30	1	44.50	0	0.00	44.55	1	11,181	0.01%
2019/01/29	1	44.60	0	0.00	44.75	1	11,121	0.01%
2019/01/16	24	44.10	4	44.00	44.00	20	10,922	0.18%
2019/01/15	2	44.50	2	44.60	44.60	0	10,614	0.00%
2019/01/14	2	45.13	0	0.00	45.00	2	10,342	0.02%
2019/01/11	1	46.35	0	0.00	45.95	1	10,140	0.01%
2019/01/10	3	46.73	0	0.00	46.90	3	9,958	0.03%
2019/01/09	0	0.00	2	47.13	47.05	-2	10,011	-0.02%
2019/01/04	1	45.15	1	45.55	45.30	0	10,445	0.00%
2019/01/03	21	45.99	3	45.92	45.80	18	10,903	0.17%
2018/12/28	0	0.00	1	47.05	47.05	-1	11,114	-0.01%
2018/12/25	1	46.25	1	46.50	46.50	0	11,742	0.00%
2018/12/24	3	46.63	0	0.00	46.85	3	11,927	0.03%
2018/12/19	1	47.05	1	47.30	47.30	0	12,580	0.00%
2018/12/18	1	47.10	0	0.00	47.05	1	12,666	0.01%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	0	0.00	1	48.05	48.05	-1	13,081	-0.01%
2018/12/12	0	0.00	1	47.70	47.55	-1	13,095	-0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/05	3	48.25	0	0.00	48.35	3	12,874	0.02%
2018/11/28	22	49.00	0	0.00	48.85	22	12,400	0.18%
2018/11/27	1	49.20	0	0.00	49.10	1	12,281	0.01%
2018/11/08	0	0.00	21	50.70	50.90	-21	12,772	-0.16%
2018/11/07	0	0.00	1	50.00	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	1	49.70	49.80	-1	12,719	-0.01%
2018/10/30	0	0.00	20	47.70	47.50	-20	12,580	-0.16%
2018/10/26	20	46.75	0	0.00	47.10	20	12,485	0.16%
2018/10/11	20	49.70	0	0.00	49.65	20	11,865	0.17%
2018/10/01	0	0.00	2	52.00	52.50	-2	10,512	-0.02%
2018/09/26	0	0.00	10	51.10	51.00	-10	10,162	-0.10%
2018/09/21	10	51.30	20	51.20	51.10	-10	10,288	-0.10%
2018/09/07	0	0.00	2	49.80	49.50	-2	11,443	-0.02%
2018/08/24	1	49.80	0	0.00	49.85	1	11,640	0.01%
2018/07/26	1	49.95	0	0.00	50.30	1	13,168	0.01%
2018/07/24	5	50.40	0	0.00	50.30	5	13,149	0.04%
2018/07/09	2	49.95	0	0.00	50.10	2	13,363	0.01%
2018/07/03	20	50.10	0	0.00	50.00	20	13,638	0.15%
2018/06/22	0	0.00	1	53.70	53.70	-1	12,586	-0.01%
2018/06/21	0	0.00	1	54.00	53.90	-1	12,476	-0.01%
2018/06/11	2	53.70	0	0.00	53.70	2	12,305	0.02%
2018/06/06	0	0.00	21	53.21	53.30	-21	12,473	-0.17%
2018/06/05	0	0.00	0.3	52.70	53.00	-0.3	12,369	0.00%
2018/06/04	0	0.00	2	52.80	52.80	-2	12,333	-0.02%
2018/05/30	20	51.70	0	0.00	51.20	20	12,242	0.16%
2018/05/22	0	0.00	21	53.69	53.70	-21	12,665	-0.17%
2018/05/18	0	0.00	20	53.00	52.90	-20	12,560	-0.16%
2018/05/15	0	0.00	6	51.90	51.20	-6	12,430	-0.05%
2018/05/14	2	51.80	0	0.00	51.80	2	12,756	0.02%
2018/05/11	0	0.00	20	51.70	51.80	-20	12,840	-0.16%
2018/05/10	6	50.90	0	0.00	51.00	6	12,734	0.05%
2018/04/27	2	50.70	2	50.80	50.80	0	13,174	0.00%
2018/04/23	5	50.20	0	0.00	50.20	5	13,527	0.04%
2018/04/16	1	50.70	0	0.00	50.60	1	14,244	0.01%
2018/04/03	20	49.90	8	49.88	49.90	12	14,590	0.08%
2018/03/31	0	0.00	2	50.20	50.20	-2	14,579	-0.01%
2018/03/28	3	50.40	0	0.00	50.30	3	14,603	0.02%
2018/03/26	3	50.27	0	0.00	50.40	3	14,557	0.02%
2018/03/23	1	50.60	0	0.00	50.30	1	14,657	0.01%
2018/03/22	1	51.50	20	52.00	51.80	-19	14,418	-0.13%
2018/03/21	3	51.70	0	0.00	51.50	3	14,331	0.02%
2018/03/16	1	50.80	0	0.00	51.70	1	14,383	0.01%
2018/03/06	0	0.00	5	50.60	50.30	-5	15,322	-0.03%
2018/03/05	25	50.02	0	0.00	50.10	25	15,600	0.16%
2018/03/02	0	0.00	0.1	52.00	50.80	-0.1	15,494	0.00%
2018/02/23	0	0.00	20	52.10	52.30	-20	15,567	-0.13%
2018/02/21	0	0.00	100	51.35	51.90	-100	16,922	-0.59%
2018/02/07	0	0.00	20	50.70	50.20	-20	16,574	-0.12%
2018/02/06	40	49.85	1	49.30	49.20	39	16,301	0.24%
2018/02/05	20	52.00	1	52.20	52.10	19	15,858	0.12%
2018/02/02	0	0.00	2	53.10	53.40	-2	15,666	-0.01%
2018/01/29	0	0.00	60	53.47	54.00	-60	15,380	-0.39%
2018/01/26	0	0.00	5	53.10	53.20	-5	15,407	-0.03%
2018/01/25	5	52.80	150	53.40	53.40	-145	15,563	-0.93%	大賣/鉅額交易
2018/01/24	0	0.00	190	53.00	52.80	-190	15,373	-1.24%	大賣/鉅額交易
2018/01/16	0	0.00	1	54.30	54.80	-1	14,907	-0.01%
2018/01/15	0	0.00	20	54.20	54.10	-20	14,546	-0.14%
2018/01/10	0	0.00	20	53.00	53.00	-20	14,236	-0.14%