富邦金 (2881)-土銀-玉里券商分點個股進出

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－土銀-玉里券商分點個股進出

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

土銀-玉里券商分點個股進出
土銀-玉里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
2024/05/31	0	0.00	2	73.40	73.40	-2	17,793	-0.01%
2024/05/30	0	0.00	10	72.40	71.90	-10	17,416	-0.06%
2024/05/28	0	0.00	5	74.10	73.80	-5	17,000	-0.03%
2024/05/27	2	73.40	0	0.00	73.50	2	17,189	0.01%
2024/05/24	6	73.53	2	73.20	73.30	4	17,134	0.02%
2024/05/22	0	0.00	1	72.80	73.50	-1	16,921	-0.01%
2024/05/21	0.3	72.60	0	0.00	72.90	0.3	16,866	0.00%
2024/05/20	2.7	73.47	0	0.00	73.80	2.7	16,774	0.02%
2024/05/17	0.2	74.30	0	0.00	74.60	0.2	16,753	0.00%
2024/05/16	5	75.50	7.1	75.17	73.90	-2.1	16,559	-0.01%
2024/05/15	0	0.00	4.8	72.95	73.80	-4.8	16,076	-0.03%
2024/05/14	0	0.00	8	71.40	71.20	-8	15,585	-0.05%
2024/05/13	0	0.00	1	71.30	71.50	-1	15,535	-0.01%
2024/05/10	1.5	71.27	2	71.20	71.80	-0.5	15,359	0.00%
2024/05/07	0	0.00	4.4	69.89	69.90	-4.4	14,815	-0.03%
2024/05/06	0	0.00	1	70.00	70.00	-1	14,722	-0.01%
2024/05/02	0	0.00	1	69.70	69.00	-1	14,623	-0.01%
2024/04/29	3	68.57	1	69.00	69.40	2	14,502	0.01%
2024/04/26	5	67.60	0	0.00	67.60	5	14,280	0.04%
2024/04/22	0	0.00	0.4	65.90	66.20	-0.4	14,818	0.00%
2024/04/19	3	65.00	1	65.50	65.00	2	14,682	0.01%
2024/04/17	10	65.60	0.4	65.90	66.00	9.6	14,158	0.07%
2024/04/16	7.1	66.27	0	0.00	65.70	7.1	14,009	0.05%
2024/04/15	11	67.47	0	0.00	67.40	11	13,715	0.08%
2024/04/12	3	67.87	0	0.00	67.80	3	13,827	0.02%
2024/04/11	1.7	68.38	0	0.00	68.40	1.7	13,737	0.01%
2024/03/29	5.3	69.68	10	69.20	69.70	-4.7	13,366	-0.04%
2024/03/28	1	69.20	0	0.00	69.30	1	13,306	0.01%
2024/03/26	0	0.00	14	69.50	69.60	-14	13,283	-0.11%
2024/03/19	1	69.80	0	0.00	69.80	1	13,945	0.01%
2024/03/15	0	0.00	1	69.60	69.60	-1	13,747	-0.01%
2024/03/14	2	70.20	3	70.40	70.70	-1	13,274	-0.01%
2024/03/13	0	0.00	18	69.62	69.90	-18	13,016	-0.14%
2024/03/11	10	69.60	0	0.00	69.20	10	12,911	0.08%
2024/03/08	2	68.85	4	68.85	69.20	-2	12,838	-0.02%
2024/03/07	9	67.70	0	0.00	68.10	9	12,575	0.07%
2024/02/27	0	0.00	5	66.78	66.90	-5	12,588	-0.04%
2024/02/23	0	0.00	1	66.70	66.60	-1	12,538	-0.01%
2024/02/21	0	0.00	3	66.00	66.30	-3	13,007	-0.02%
2024/02/16	0	0.00	3	65.70	65.90	-3	13,316	-0.02%
2024/02/15	1	65.20	2	65.40	65.30	-1	13,218	-0.01%
2024/02/02	0	0.00	1.3	64.62	64.90	-1.3	12,851	-0.01%
2024/02/01	0	0.00	3	64.70	64.80	-3	12,788	-0.02%
2024/01/26	0	0.00	0.1	64.70	64.80	-0.1	12,633	0.00%
2024/01/25	0	0.00	0.3	64.40	64.60	-0.3	12,627	0.00%
2024/01/24	0	0.00	58	64.40	64.40	-58	12,680	-0.46%
2024/01/23	11	63.57	0	0.00	63.90	11	12,652	0.09%
2024/01/19	4	62.00	0	0.00	63.00	4	12,624	0.03%
2024/01/18	12.3	61.91	0	0.00	62.30	12.3	12,575	0.10%
2024/01/17	16	62.68	0	0.00	62.30	16	12,378	0.13%
2024/01/16	14	63.31	0	0.00	63.20	14	12,011	0.12%
2024/01/15	2.7	64.17	5	64.40	64.10	-2.3	11,979	-0.02%
2024/01/12	3	63.77	0	0.00	64.10	3	12,266	0.02%
2024/01/11	1	63.70	0	0.00	63.90	1	12,340	0.01%
2024/01/10	1	63.80	7	63.90	64.00	-6	12,641	-0.05%
2024/01/09	1	64.30	6	64.10	64.00	-5	12,669	-0.04%
2024/01/08	0	0.00	8	64.40	64.10	-8	12,707	-0.06%
2024/01/05	4	63.23	0	0.00	63.20	4	12,586	0.03%
2024/01/04	3	63.40	0	0.00	63.50	3	12,612	0.02%
2024/01/03	1	63.30	0	0.00	63.70	1	12,742	0.01%
2024/01/02	5	64.40	0	0.00	64.60	5	12,604	0.04%
2023/12/29	0	0.00	2	64.70	64.80	-2	12,693	-0.02%
2023/12/28	1	64.80	0	0.00	64.90	1	12,834	0.01%
2023/12/27	8	64.49	0	0.00	64.60	8	12,812	0.06%
2023/12/26	1	64.00	0	0.00	64.30	1	12,796	0.01%
2023/12/22	0	0.00	1.1	63.41	63.50	-1.1	12,920	-0.01%
2023/12/20	0	0.00	5	63.80	63.60	-5	13,042	-0.04%
2023/12/19	2	63.80	7	63.90	63.90	-5	13,026	-0.04%
2023/12/14	15	64.20	8.2	64.43	65.20	6.8	12,662	0.05%
2023/12/13	2	62.75	0	0.00	62.90	2	11,823	0.02%
2023/12/12	1	62.80	0	0.00	63.10	1	11,987	0.01%
2023/12/08	0.7	63.10	0	0.00	63.20	0.7	11,956	0.01%
2023/12/07	1	63.10	0	0.00	63.20	1	11,888	0.01%
2023/12/05	0.9	63.80	24	64.00	64.10	-23.1	11,639	-0.20%
2023/12/04	0	0.00	1	64.20	64.40	-1	11,562	-0.01%
2023/11/30	0	0.00	2	64.40	64.40	-2	11,635	-0.02%
2023/11/28	4	64.00	0	0.00	63.90	4	11,377	0.04%
2023/11/27	1	63.50	0	0.00	63.50	1	11,505	0.01%
2023/11/22	0	0.00	6	64.60	64.60	-6	11,573	-0.05%
2023/11/21	0	0.00	1	64.80	64.90	-1	11,556	-0.01%
2023/11/17	0	0.00	7.2	63.03	63.20	-7.2	11,019	-0.06%
2023/11/16	0	0.00	4.2	62.92	62.90	-4.2	10,907	-0.04%
2023/11/15	0	0.00	1	62.20	62.70	-1	10,849	-0.01%
2023/11/13	1	61.50	1	61.60	61.70	0	10,655	0.00%
2023/11/09	0	0.00	0.1	61.50	61.70	-0.1	11,043	0.00%
2023/11/06	0.2	61.50	1	61.60	61.50	-0.8	11,533	-0.01%
2023/11/03	0	0.00	3	61.30	61.30	-3	11,525	-0.03%
2023/11/02	2	60.80	0	0.00	60.90	2	11,606	0.02%
2023/10/23	1	59.70	0	0.00	59.90	1	12,972	0.01%
2023/10/20	2	59.30	0	0.00	60.70	2	12,837	0.02%
2023/10/19	1	61.00	0	0.00	61.00	1	12,622	0.01%
2023/10/18	0.4	61.40	11	61.00	61.40	-10.6	12,692	-0.08%
2023/10/11	3	61.17	1	61.40	61.60	2	13,883	0.01%
2023/10/06	1.8	60.74	0	0.00	60.70	1.8	13,848	0.01%
2023/10/05	1	60.50	0	0.00	60.50	1	14,091	0.01%
2023/10/03	0	0.00	3	60.50	60.50	-3	14,058	-0.02%
2023/10/02	1	60.60	0	0.00	60.80	1	14,187	0.01%
2023/09/28	0	0.00	2	61.10	60.70	-2	14,444	-0.01%
2023/09/27	2	60.20	0	0.00	60.60	2	14,373	0.01%
2023/09/26	6	60.52	0	0.00	60.60	6	14,355	0.04%
2023/09/25	2	61.10	0	0.00	61.30	2	14,201	0.01%
2023/09/22	1	61.10	0	0.00	61.00	1	14,276	0.01%
2023/09/21	0	0.00	2	61.40	61.40	-2	14,252	-0.01%
2023/09/19	2	62.60	0	0.00	62.60	2	14,108	0.01%
2023/09/18	0	0.00	2	62.70	62.80	-2	14,238	-0.01%
2023/09/15	1	62.80	0	0.00	62.50	1	14,283	0.01%
2023/09/14	20	62.70	0	0.00	62.90	20	14,131	0.14%
2023/09/13	1	62.30	0	0.00	62.40	1	14,265	0.01%
2023/09/12	0	0.00	1	62.10	62.10	-1	14,457	-0.01%
2023/09/11	0	0.00	1	62.00	61.90	-1	14,442	-0.01%
2023/09/07	1	61.40	0	0.00	61.20	1	14,888	0.01%
2023/09/06	3	61.60	0	0.00	61.40	3	14,932	0.02%
2023/09/05	2	62.10	0	0.00	61.80	2	14,867	0.01%
2023/09/04	2	62.25	0	0.00	62.20	2	15,154	0.01%
2023/09/01	0	0.00	2	64.85	64.80	-2	15,252	-0.01%
2023/08/29	2	64.40	0	0.00	64.40	2	15,360	0.01%
2023/08/28	0	0.00	1	63.80	64.10	-1	15,470	-0.01%
2023/08/24	1	63.10	5	63.00	63.30	-4	15,792	-0.03%
2023/08/21	0	0.00	1	63.10	63.10	-1	16,090	-0.01%
2023/08/18	1	62.70	0	0.00	62.40	1	16,100	0.01%
2023/08/17	3	62.00	0	0.00	62.50	3	16,188	0.02%
2023/08/15	4	64.00	0	0.00	63.50	4	16,282	0.02%
2023/08/14	0	0.00	22	63.83	63.90	-22	16,421	-0.13%
2023/08/10	4	65.40	1	65.40	65.40	3	16,416	0.02%
2023/08/08	10	65.26	0	0.00	65.20	10	16,380	0.06%
2023/08/07	7	65.50	2	65.50	65.50	5	16,382	0.03%
2023/08/02	1	65.50	1	65.10	65.10	0	16,297	0.00%
2023/08/01	0	0.00	34	65.80	66.50	-34	15,960	-0.21%
2023/07/31	0	0.00	1	65.70	65.50	-1	15,665	-0.01%
2023/07/28	3	65.40	28	65.26	65.40	-25	15,362	-0.16%
2023/07/27	1	65.50	1	65.70	65.50	0	15,296	0.00%
2023/07/26	45	63.31	0	0.00	64.50	45	15,046	0.30%
2023/07/25	3	63.03	0	0.00	62.90	3	15,020	0.02%
2023/07/20	3	63.57	0	0.00	63.50	3	14,889	0.02%
2023/07/19	16	65.20	21	65.57	64.80	-5	14,630	-0.03%
2023/07/18	6	65.23	26	65.42	65.60	-20	14,191	-0.14%
2023/07/17	20	63.20	6	64.27	65.00	14	13,720	0.10%
2023/07/14	0	0.00	2	62.30	62.50	-2	13,211	-0.02%
2023/07/13	1	61.70	0	0.00	61.70	1	13,027	0.01%
2023/07/11	9	61.47	265	61.10	61.40	-256	12,824	-2.00%	大賣/鉅額交易
2023/07/10	3	60.27	0	0.00	60.20	3	12,675	0.02%
2023/07/07	50	59.86	7	59.87	60.00	43	12,651	0.34%
2023/07/06	172.9	60.34	7	60.40	60.30	165.9	12,548	1.32%	大買/鉅額交易
2023/07/05	1	60.90	0	0.00	61.00	1	12,260	0.01%
2023/07/04	2	60.85	0	0.00	60.90	2	12,220	0.02%
2023/07/03	4	61.13	0	0.00	61.30	4	12,203	0.03%
2023/06/30	20	60.85	0	0.00	60.80	20	12,278	0.16%
2023/06/29	0	0.00	4.1	61.88	61.30	-4.1	12,180	-0.03%
2023/06/28	3	60.70	0	0.00	61.40	3	12,081	0.02%
2023/06/27	17	60.65	0	0.00	60.60	17	12,038	0.14%
2023/06/26	2	60.85	3	61.10	60.80	-1	11,997	-0.01%
2023/06/19	6	60.82	0	0.00	61.30	6	12,081	0.05%
2023/06/15	0	0.00	1	61.90	61.60	-1	11,954	-0.01%
2023/06/14	0	0.00	16	61.94	61.80	-16	12,219	-0.13%
2023/06/13	2	60.85	4	61.28	61.10	-2	12,343	-0.02%
2023/06/12	7	61.43	0	0.00	61.20	7	12,213	0.06%
2023/06/09	2	61.10	0	0.00	61.20	2	12,360	0.02%
2023/06/08	17	60.72	0	0.00	60.80	17	12,494	0.14%
2023/06/05	0.4	61.90	14	61.89	61.70	-13.6	12,299	-0.11%
2023/05/30	3	61.03	2	61.10	60.80	1	11,582	0.01%
2023/05/29	10	61.30	0	0.00	61.10	10	11,633	0.09%
2023/05/26	11	60.20	3	60.50	60.50	8	11,608	0.07%
2023/05/25	3	60.57	0	0.00	60.40	3	11,589	0.03%
2023/05/24	0	0.00	11	61.15	61.40	-11	11,565	-0.10%
2023/05/23	1	61.30	1	61.80	61.40	0	11,496	0.00%
2023/05/22	1	61.50	0	0.00	61.70	1	11,417	0.01%
2023/05/19	0	0.00	2.1	61.70	61.60	-2.1	11,470	-0.02%
2023/05/18	0	0.00	7	60.99	61.10	-7	11,160	-0.06%
2023/05/12	1	59.00	2	59.10	59.00	-1	10,668	-0.01%
2023/05/03	0.8	58.70	0	0.00	58.60	0.8	11,141	0.01%
2023/05/02	5	58.70	0	0.00	58.80	5	11,425	0.04%
2023/04/28	0	0.00	353	58.79	59.00	-353	11,833	-2.98%	大賣/鉅額交易
2023/04/27	5	57.90	6	57.93	57.70	-1	11,860	-0.01%
2023/04/26	6	57.35	1	57.50	57.80	5	11,935	0.04%
2023/04/25	4	57.65	1	57.70	57.50	3	11,854	0.03%
2023/04/24	2	57.75	0	0.00	58.10	2	11,882	0.02%
2023/04/20	41	57.75	5	57.70	57.90	36	12,097	0.30%
2023/04/19	271	58.19	6	58.50	58.20	265	12,308	2.15%	大買/鉅額交易
2023/04/14	1	58.20	36	57.50	58.60	-35	12,465	-0.28%
2023/04/13	5	57.50	0	0.00	57.40	5	12,353	0.04%
2023/04/12	1	56.80	0	0.00	57.30	1	12,300	0.01%
2023/04/11	17	56.71	0	0.00	57.10	17	12,297	0.14%
2023/04/10	1	57.10	0	0.00	57.10	1	12,282	0.01%
2023/03/31	1	56.90	0	0.00	56.50	1	12,223	0.01%
2023/03/28	5	56.46	0	0.00	56.50	5	12,543	0.04%
2023/03/24	1	56.20	0	0.00	56.30	1	13,079	0.01%
2023/03/23	5	55.94	0	0.00	56.50	5	13,077	0.04%
2023/03/22	4	56.05	0	0.00	56.20	4	13,097	0.03%
2023/03/21	1	55.30	0	0.00	55.30	1	13,028	0.01%
2023/03/20	0	0.00	2	55.10	55.00	-2	13,252	-0.02%
2023/03/17	2	55.50	0	0.00	55.50	2	13,148	0.02%
2023/03/16	5.1	55.33	0	0.00	55.10	5.1	13,023	0.04%
2023/03/15	11	56.72	0	0.00	56.50	11	12,799	0.09%
2023/03/14	3	56.73	0	0.00	56.70	3	12,817	0.02%
2023/03/13	1	57.60	2	57.50	57.70	-1	12,695	-0.01%
2023/03/07	6	59.80	0	0.00	59.80	6	13,258	0.05%
2023/03/06	1	59.90	0.2	59.90	60.00	0.8	13,412	0.01%
2023/03/03	0	0.00	0.2	59.60	59.50	-0.2	13,565	0.00%
2023/03/02	0	0.00	3	59.60	59.40	-3	13,702	-0.02%
2023/02/24	2	59.70	0	0.00	60.00	2	13,752	0.01%
2023/02/23	2	59.95	0	0.00	59.80	2	13,705	0.01%
2023/02/22	0	0.00	2	60.00	59.90	-2	13,657	-0.01%
2023/02/21	0	0.00	0.5	60.30	60.20	-0.5	13,571	0.00%
2023/02/20	1	60.80	0	0.00	60.70	1	13,746	0.01%
2023/02/14	3	60.07	0	0.00	60.10	3	14,414	0.02%
2023/02/13	2	59.20	0	0.00	59.50	2	14,449	0.01%
2023/02/10	1	58.70	1	58.70	58.90	0	14,442	0.00%
2023/02/08	1	59.10	0	0.00	59.20	1	14,506	0.01%
2023/02/07	2	59.40	0	0.00	59.40	2	14,443	0.01%
2023/02/06	3	59.33	0.5	59.80	59.40	2.5	14,380	0.02%
2023/02/02	2	60.55	0	0.00	60.50	2	14,283	0.01%
2023/01/31	0	0.00	4	60.70	60.20	-4	14,018	-0.03%
2023/01/30	0	0.00	1	61.20	61.00	-1	13,815	-0.01%
2023/01/10	0	0.00	1	59.60	59.20	-1	13,552	-0.01%
2023/01/09	2	59.10	0	0.00	59.60	2	13,546	0.01%
2023/01/04	1	56.80	0	0.00	57.20	1	13,576	0.01%
2023/01/03	2	55.60	0	0.00	56.40	2	13,773	0.01%
2022/12/30	1	56.40	0	0.00	56.30	1	13,759	0.01%
2022/12/28	0	0.00	1	56.60	56.70	-1	13,972	-0.01%
2022/12/27	1	57.20	5	57.26	57.10	-4	14,063	-0.03%
2022/12/21	0	0.00	1	56.50	56.20	-1	15,258	-0.01%
2022/12/20	1	56.20	0	0.00	56.20	1	15,379	0.01%
2022/12/12	1.1	55.71	8	55.76	57.50	-6.9	15,523	-0.04%
2022/12/09	1	57.50	0	0.00	57.50	1	15,492	0.01%
2022/12/08	2	57.10	0	0.00	57.00	2	15,543	0.01%
2022/12/06	1	58.70	0	0.00	58.40	1	15,598	0.01%
2022/12/05	1	59.70	0.1	59.90	59.20	0.9	15,665	0.01%
2022/12/01	0.1	61.40	0	0.00	60.40	0.1	15,818	0.00%
2022/11/30	0	0.00	1	60.70	60.80	-1	15,651	-0.01%
2022/11/29	0	0.00	3.2	59.08	59.60	-3.2	15,187	-0.02%
2022/11/25	0.1	57.50	0	0.00	57.90	0.1	14,874	0.00%
2022/11/24	1	57.40	0	0.00	57.70	1	14,815	0.01%
2022/11/23	3	56.70	2	57.00	57.10	1	14,784	0.01%
2022/11/22	2	55.70	0	0.00	55.90	2	14,719	0.01%
2022/11/18	0	0.00	2	55.30	55.30	-2	14,865	-0.01%
2022/11/17	1	54.80	0	0.00	55.50	1	14,939	0.01%
2022/11/16	0	0.00	3	55.40	55.50	-3	15,000	-0.02%
2022/11/15	0	0.00	0.3	56.20	56.40	-0.3	14,972	0.00%
2022/11/14	0	0.00	1	55.70	56.30	-1	14,896	-0.01%
2022/11/11	0	0.00	3.1	55.43	55.50	-3.1	14,748	-0.02%
2022/11/10	1.1	53.10	4	53.30	52.80	-2.9	14,303	-0.02%
2022/11/09	3	53.37	0	0.00	53.70	3	14,324	0.02%
2022/11/08	0	0.00	1	53.40	53.20	-1	14,272	-0.01%
2022/11/07	1	52.20	2	52.20	52.80	-1	14,314	-0.01%
2022/11/02	2	51.70	0	0.00	51.90	2	14,696	0.01%
2022/11/01	0	0.00	1	51.80	52.00	-1	14,820	-0.01%
2022/10/27	4	51.30	2	51.20	51.10	2	15,265	0.01%
2022/10/24	1	49.85	0	0.00	49.80	1	15,418	0.01%
2022/10/20	3	49.70	0	0.00	49.95	3	16,274	0.02%
2022/10/18	1	50.30	3	49.93	50.50	-2	16,666	-0.01%
2022/10/13	2	48.43	0	0.00	48.15	2	17,060	0.01%
2022/10/11	3	49.53	11	49.70	49.50	-8	17,391	-0.05%
2022/10/05	6	50.60	1	50.70	50.60	5	17,977	0.03%
2022/10/04	1.1	48.86	0	0.00	49.45	1.1	18,198	0.01%
2022/10/03	1	48.95	0	0.00	48.90	1	18,097	0.01%
2022/09/29	1	50.00	3	50.23	50.30	-2	17,935	-0.01%
2022/09/28	5	50.48	0	0.00	50.10	5	17,904	0.03%
2022/09/27	1	52.10	15	52.10	51.90	-14	17,867	-0.08%
2022/09/26	2.2	52.64	0	0.00	52.90	2.2	17,813	0.01%
2022/09/23	0	0.00	5	54.00	53.80	-5	17,932	-0.03%
2022/09/22	5	53.62	2	54.20	54.40	3	18,087	0.02%
2022/09/16	0	0.00	1	56.50	56.50	-1	17,869	-0.01%
2022/09/14	1	56.70	0	0.00	56.70	1	17,795	0.01%
2022/09/13	0	0.00	1	57.80	57.70	-1	17,951	-0.01%
2022/09/12	3	57.43	2	57.50	57.30	1	18,122	0.01%
2022/09/07	2	56.20	4	56.20	56.10	-2	18,272	-0.01%
2022/09/06	1	56.70	1	57.10	56.90	0	18,236	0.00%
2022/09/05	4	56.58	0	0.00	56.60	4	18,410	0.02%
2022/09/02	2	56.75	0	0.00	56.60	2	18,653	0.01%
2022/08/31	2	57.45	2	57.40	57.40	0	18,843	0.00%
2022/08/29	1	57.30	1	57.60	57.60	0	18,924	0.00%
2022/08/26	1	58.80	0	0.00	58.50	1	18,938	0.01%
2022/08/25	3	58.70	0	0.00	58.30	3	18,981	0.02%
2022/08/23	0	0.00	8	58.30	58.20	-8	20,315	-0.04%
2022/08/22	3	58.80	0	0.00	58.80	3	20,608	0.01%
2022/08/19	0.2	59.90	0	0.00	60.00	0.2	20,843	0.00%
2022/08/17	1	60.10	0	0.00	60.50	1	21,624	0.00%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/15	4	60.13	0	0.00	60.10	4	22,460	0.02%
2022/08/12	11	59.82	1	60.20	60.00	10	22,599	0.04%
2022/08/11	0	0.00	1	59.90	59.90	-1	22,914	0.00%
2022/08/08	0	0.00	6	57.53	58.10	-6	24,189	-0.02%
2022/08/05	0	0.00	11	56.73	57.00	-11	24,727	-0.04%
2022/08/04	6	56.22	0	0.00	56.00	6	25,216	0.02%
2022/07/29	11	55.85	0	0.00	56.10	11	27,374	0.04%
2022/07/28	4	56.35	0	0.00	56.30	4	27,378	0.01%
2022/07/27	3	55.10	0	0.00	55.30	3	27,223	0.01%
2022/07/26	1	59.00	0	0.00	59.20	1	26,627	0.00%
2022/07/25	3	58.80	1	58.80	59.20	2	26,269	0.01%
2022/07/22	7	58.31	0	0.00	58.40	7	26,169	0.03%
2022/07/20	3	58.73	0	0.00	58.10	3	26,099	0.01%
2022/07/14	1	58.20	0	0.00	58.30	1	25,586	0.00%
2022/07/12	2	56.00	0	0.00	55.80	2	25,377	0.01%
2022/07/06	19	59.18	0	0.00	58.20	19	24,827	0.08%
2022/07/05	0	0.00	1	59.80	60.30	-1	24,783	0.00%
2022/07/04	3	58.10	0	0.00	57.90	3	24,607	0.01%
2022/07/01	4.1	58.57	0	0.00	58.30	4.1	24,789	0.02%
2022/06/30	10	60.10	0	0.00	59.80	10	24,569	0.04%
2022/06/22	10	62.50	0	0.00	61.70	10	24,595	0.04%
2022/06/21	0	0.00	1	62.80	63.20	-1	24,682	0.00%
2022/06/17	6	61.07	0	0.00	60.80	6	24,543	0.02%
2022/06/14	0	0.00	2	62.00	62.00	-2	24,679	-0.01%
2022/06/08	0.3	63.90	0	0.00	63.80	0.3	24,372	0.00%
2022/06/07	15	63.87	0	0.00	63.40	15	24,563	0.06%
2022/06/02	0	0.00	1	63.30	63.70	-1	25,130	0.00%
2022/06/01	9	63.79	0	0.00	63.60	9	25,783	0.03%
2022/05/30	1	62.40	1	63.20	63.20	0	24,693	0.00%
2022/05/27	1	61.00	1	60.70	61.30	0	24,505	0.00%
2022/05/25	4.3	59.55	289	59.47	59.50	-284.8	24,745	-1.15%	大賣/鉅額交易
2022/05/24	132	60.59	150	60.10	60.10	-18	24,729	-0.07%	大買/大賣/
2022/05/23	2	60.60	0	0.00	60.50	2	24,463	0.01%
2022/05/20	11	61.90	8	61.80	61.80	3	24,138	0.01%
2022/05/19	6	61.97	3	61.63	61.60	3	23,987	0.01%
2022/05/18	1	63.70	1	63.80	63.70	0	23,626	0.00%
2022/05/17	4	62.08	0	0.00	61.60	4	23,407	0.02%
2022/05/16	5	62.68	1	63.00	62.40	4	23,070	0.02%
2022/05/13	181	63.32	11	63.49	63.50	170	22,557	0.75%	大買/鉅額交易
2022/05/12	5.4	63.91	0	0.00	63.30	5.4	22,023	0.02%
2022/05/11	130.3	66.43	4	66.40	66.20	126.3	21,432	0.59%	大買/鉅額交易
2022/05/10	5.4	66.82	0	0.00	67.10	5.4	21,167	0.03%
2022/05/09	3	68.43	0	0.00	67.80	3	20,607	0.01%
2022/05/06	1.1	70.83	0	0.00	71.30	1.1	20,087	0.01%
2022/04/28	0	0.00	4	73.40	73.40	-4	20,493	-0.02%
2022/04/22	0	0.00	1	75.00	75.90	-1	20,641	0.00%
2022/04/18	1	74.40	0	0.00	73.90	1	23,113	0.00%
2022/04/15	0.5	75.50	2	75.20	75.10	-1.5	23,008	-0.01%
2022/04/12	0	0.00	20	75.80	75.80	-20	23,389	-0.09%
2022/04/01	20	76.80	3	76.70	77.10	17	23,165	0.07%
2022/03/30	20	75.80	22	76.10	76.10	-2	22,906	-0.01%
2022/03/29	0	0.00	2.1	75.25	75.20	-2.1	22,733	-0.01%
2022/03/28	0	0.00	2	74.75	75.10	-2	22,732	-0.01%
2022/03/25	0	0.00	4	75.00	75.00	-4	22,702	-0.02%
2022/03/23	0	0.00	1	75.90	75.90	-1	24,044	0.00%
2022/03/22	7	73.89	4	73.65	74.30	3	23,782	0.01%
2022/03/21	7	74.17	1	74.10	74.30	6	23,744	0.03%
2022/03/18	4	74.90	0	0.00	74.30	4	23,722	0.02%
2022/03/16	0	0.00	33	73.00	73.10	-33	23,482	-0.14%
2022/03/15	2	72.50	2	72.60	72.70	0	23,502	0.00%
2022/03/14	1	73.20	4	73.60	72.70	-3	23,667	-0.01%
2022/03/10	1	72.90	0	0.00	73.80	1	23,731	0.00%
2022/03/08	1.1	70.15	0	0.00	70.60	1.1	23,509	0.00%
2022/03/07	2.6	72.40	0	0.00	71.70	2.6	22,942	0.01%
2022/03/04	6.3	74.64	0	0.00	74.40	6.3	22,811	0.03%
2022/03/03	0	0.00	2	75.70	75.60	-2	22,695	-0.01%
2022/03/02	1	75.50	0	0.00	75.60	1	23,078	0.00%
2022/03/01	1.3	75.82	3	76.00	76.20	-1.8	22,997	-0.01%
2022/02/25	3	74.80	4.3	74.75	75.10	-1.3	22,848	-0.01%
2022/02/24	1	75.70	0	0.00	75.90	1	22,426	0.00%
2022/02/22	5.6	76.52	2	76.70	76.50	3.6	22,435	0.02%
2022/02/21	2	77.10	0	0.00	77.60	2	22,575	0.01%
2022/02/18	0	0.00	1	77.50	77.80	-1	23,102	0.00%
2022/02/17	0	0.00	3	78.20	78.20	-3	23,247	-0.01%
2022/02/14	0.5	76.60	0	0.00	76.10	0.5	23,054	0.00%
2022/02/11	0	0.00	1	77.00	77.30	-1	23,073	0.00%
2022/02/07	2	75.60	2	76.30	77.10	0	23,051	0.00%
2022/01/26	2	75.60	1	75.60	75.60	1	22,821	0.00%
2022/01/25	3	75.47	0	0.00	75.50	3	23,018	0.01%
2022/01/24	1	76.50	0	0.00	76.50	1	22,773	0.00%
2022/01/21	6	76.82	0	0.00	76.70	6	23,084	0.03%
2022/01/17	7	79.13	8	78.80	78.90	-1	22,492	0.00%
2022/01/14	2	80.20	21	79.85	80.40	-19	22,259	-0.09%
2022/01/13	28.7	81.00	9	81.27	81.60	19.7	21,985	0.09%
2022/01/12	1	79.60	22	79.50	80.00	-21	21,365	-0.10%
2022/01/11	25	79.38	26	79.44	79.90	-1	20,931	0.00%
2022/01/06	0	0.00	12	75.57	75.90	-12	19,670	-0.06%
2022/01/03	1	75.10	0	0.00	75.30	1	19,625	0.01%
2021/12/29	31	76.30	8	76.16	76.60	23	19,899	0.12%
2021/12/27	0	0.00	2	75.45	75.20	-2	20,035	-0.01%
2021/12/24	3	75.40	2.3	75.29	75.20	0.7	20,450	0.00%
2021/12/23	1	74.50	0	0.00	74.80	1	20,499	0.00%
2021/12/22	1	74.40	0	0.00	74.40	1	20,660	0.00%
2021/12/21	0	0.00	2	74.70	74.80	-2	20,663	-0.01%
2021/12/20	4	74.40	0	0.00	74.10	4	20,665	0.02%
2021/12/16	3	74.63	0	0.00	74.90	3	19,329	0.02%
2021/12/15	1	74.80	0	0.00	74.60	1	19,813	0.01%
2021/12/14	0	0.00	22	74.99	74.90	-22	20,293	-0.11%
2021/12/13	1	76.40	1	76.80	75.70	0	20,323	0.00%
2021/12/09	20	76.10	9	75.73	76.00	11	20,596	0.05%
2021/12/06	0	0.00	1	74.10	74.10	-1	20,895	0.00%
2021/12/01	0	0.00	8	74.00	74.10	-8	21,743	-0.04%
2021/11/30	6	73.28	0	0.00	73.10	6	22,098	0.03%
2021/11/29	7	73.23	0	0.00	73.50	7	21,815	0.03%
2021/11/26	1	74.20	30	74.60	74.20	-29	21,766	-0.13%
2021/11/25	1	74.30	22	74.30	74.30	-21	21,798	-0.10%
2021/11/23	1	74.40	0	0.00	74.30	1	22,200	0.00%
2021/11/19	0	0.00	1	74.80	74.80	-1	22,104	0.00%
2021/11/18	1.8	76.40	22	76.60	76.40	-20.2	22,093	-0.09%
2021/11/17	22	75.60	4	75.25	76.10	18	22,097	0.08%
2021/11/15	2	74.00	0	0.00	74.00	2	21,793	0.01%
2021/11/12	52.2	73.44	0	0.00	73.30	52.2	21,758	0.24%
2021/11/11	18	73.02	12.1	73.00	73.00	5.9	21,928	0.03%
2021/11/10	1.2	73.10	3.4	72.92	73.00	-2.2	22,005	-0.01%
2021/11/09	1	73.40	3.1	73.20	73.10	-2.1	21,976	-0.01%
2021/11/05	0	0.00	2	72.15	72.50	-2	22,472	-0.01%
2021/11/04	1	72.50	1	72.60	72.50	0	22,426	0.00%
2021/11/03	2.7	72.59	2	72.65	72.70	0.7	22,518	0.00%
2021/11/02	10	72.60	1	72.90	72.60	9	22,465	0.04%
2021/10/29	7	73.60	4	73.55	73.60	3	21,917	0.01%
2021/10/28	1	74.50	1	74.60	74.50	0	21,354	0.00%
2021/10/27	2	74.70	0	0.00	75.00	2	21,533	0.01%
2021/10/22	1	74.20	0	0.00	74.10	1	22,412	0.00%
2021/10/21	0	0.00	1	74.80	74.80	-1	22,994	0.00%
2021/10/20	1	74.40	10	74.30	74.30	-9	23,928	-0.04%
2021/10/12	1	73.70	0	0.00	74.80	1	27,409	0.00%
2021/10/07	0	0.00	1	75.70	75.50	-1	28,192	0.00%
2021/10/05	2	73.15	0	0.00	73.80	2	29,237	0.01%
2021/10/04	0	0.00	1	74.60	74.40	-1	29,236	0.00%
2021/10/01	5	75.46	0	0.00	75.40	5	29,267	0.02%
2021/09/29	0	0.00	1	76.60	76.70	-1	28,935	0.00%
2021/09/24	12	77.88	0	0.00	77.50	12	28,910	0.04%
2021/09/22	5	76.74	0	0.00	77.10	5	29,044	0.02%
2021/09/17	4	79.35	11	79.65	78.80	-7	28,590	-0.02%
2021/09/15	0	0.00	8	80.44	81.40	-8	28,051	-0.03%
2021/09/14	5	82.30	2	80.90	80.80	3	27,943	0.01%
2021/09/13	1	81.80	0	0.00	81.40	1	27,843	0.00%
2021/09/10	7	77.63	0	0.00	77.60	7	27,755	0.03%
2021/09/09	2	76.70	0	0.00	77.40	2	28,035	0.01%
2021/09/07	1	77.20	0	0.00	78.10	1	27,716	0.00%
2021/09/06	1	79.10	0	0.00	77.20	1	27,656	0.00%
2021/09/03	22	84.26	0	0.00	84.80	22	27,059	0.08%
2021/09/02	0	0.00	1	83.60	82.70	-1	26,702	0.00%
2021/09/01	2	84.65	24	84.48	84.20	-22	26,371	-0.08%
2021/08/31	0	0.00	1	85.00	85.00	-1	26,181	0.00%
2021/08/30	5	84.20	3	83.80	84.80	2	25,889	0.01%
2021/08/27	0	0.00	7	82.93	83.50	-7	25,694	-0.03%
2021/08/25	2	80.70	3	80.73	80.80	-1	25,798	0.00%
2021/08/24	1	80.00	0	0.00	80.40	1	25,725	0.00%
2021/08/23	5	78.66	0	0.00	79.00	5	25,584	0.02%
2021/08/19	0	0.00	3	77.00	77.00	-3	26,040	-0.01%
2021/08/18	3	77.80	56	77.30	78.00	-53	25,902	-0.20%
2021/08/16	2	76.40	0	0.00	76.50	2	25,957	0.01%
2021/08/13	0	0.00	10	78.20	78.10	-10	26,571	-0.04%
2021/08/12	0	0.00	69	78.61	78.80	-69	26,794	-0.26%
2021/08/11	3	78.30	3	79.10	79.20	0	27,129	0.00%
2021/08/09	0	0.00	0.8	76.10	76.10	-0.8	28,302	0.00%
2021/08/05	0	0.00	4	76.20	76.30	-4	29,698	-0.01%
2021/08/04	2	76.00	0	0.00	76.30	2	31,868	0.01%
2021/08/02	1	74.50	0	0.00	76.50	1	34,382	0.00%
2021/07/30	3	74.90	0	0.00	75.00	3	34,549	0.01%
2021/07/29	92	75.36	2	75.70	75.80	90	34,671	0.26%
2021/07/28	92	74.41	1	75.20	75.60	91	35,189	0.26%
2021/07/27	5	76.42	1	76.80	76.40	4	35,754	0.01%
2021/07/26	96	80.40	3	78.50	78.50	93	36,651	0.25%
2021/07/23	7.1	84.63	2	84.30	85.00	5.1	35,783	0.01%
2021/07/22	20	82.70	0	0.00	84.10	20	35,413	0.06%
2021/07/21	2	81.90	0	0.00	81.80	2	35,067	0.01%
2021/07/20	0	0.00	17	81.95	81.50	-17	35,157	-0.05%
2021/07/19	2	83.65	8	83.39	83.00	-6	34,832	-0.02%
2021/07/16	2	82.45	2	82.90	82.90	0	34,503	0.00%
2021/07/15	9	79.58	30	79.50	79.50	-21	33,951	-0.06%
2021/07/14	11	78.10	11	77.13	78.10	0	33,901	0.00%
2021/07/12	1	77.90	0	0.00	76.10	1	33,786	0.00%
2021/07/09	0	0.00	20	74.20	74.20	-20	33,694	-0.06%
2021/07/08	0	0.00	1	75.00	74.80	-1	33,692	0.00%
2021/07/07	0	0.00	3	74.00	74.00	-3	33,896	-0.01%
2021/07/05	5	73.60	1	73.60	73.90	4	34,315	0.01%
2021/07/02	1	73.50	0	0.00	72.90	1	34,431	0.00%
2021/07/01	3	73.50	0	0.00	73.40	3	34,570	0.01%
2021/06/30	1	74.00	5	73.96	73.90	-4	34,764	-0.01%
2021/06/25	5	73.20	1	72.80	72.90	4	35,800	0.01%
2021/06/24	0	0.00	2	71.80	71.90	-2	35,812	-0.01%
2021/06/23	5	71.30	5	71.00	71.80	0	36,140	0.00%
2021/06/22	10	70.66	5	70.60	70.70	5	36,335	0.01%
2021/06/21	4	69.80	10	69.90	70.00	-6	36,352	-0.02%
2021/06/18	2	71.75	0	0.00	71.30	2	36,089	0.01%
2021/06/17	30	72.10	2	72.30	72.30	28	35,879	0.08%
2021/06/16	0	0.00	10.2	72.60	72.60	-10.2	36,428	-0.03%
2021/06/15	0	0.00	4	73.03	73.00	-4	36,476	-0.01%
2021/06/11	20	74.10	0	0.00	73.80	20	36,693	0.05%
2021/06/10	20	73.60	2	73.60	73.80	18	36,729	0.05%
2021/06/09	0	0.00	20	73.05	72.90	-20	37,125	-0.05%
2021/06/08	2	73.90	2	73.30	73.70	0	37,549	0.00%
2021/06/07	1	72.40	6	73.30	73.20	-5	38,854	-0.01%
2021/06/04	1	72.60	18	72.87	72.90	-17	39,203	-0.04%
2021/06/03	11	73.86	0	0.00	73.60	11	39,914	0.03%
2021/06/02	2	73.40	7	74.39	74.50	-5	40,087	-0.01%
2021/06/01	0	0.00	57	72.54	73.00	-57	39,920	-0.14%
2021/05/31	7	72.23	4	72.30	72.30	3	40,115	0.01%
2021/05/28	20	71.75	48	71.99	72.00	-28	40,194	-0.07%
2021/05/27	1	70.50	10	70.60	71.60	-9	40,267	-0.02%
2021/05/26	3	72.00	0	0.00	71.60	3	40,456	0.01%
2021/05/25	3	71.97	0	0.00	71.90	3	41,177	0.01%
2021/05/24	6	71.70	0	0.00	72.00	6	41,309	0.01%
2021/05/21	0	0.00	6	72.50	72.00	-6	41,400	-0.01%
2021/05/20	0	0.00	6	69.98	70.20	-6	40,820	-0.01%
2021/05/19	1	70.40	1	70.30	70.60	0	40,702	0.00%
2021/05/18	20	71.30	2	71.35	71.40	18	40,660	0.04%
2021/05/17	4	65.60	2	65.85	65.60	2	40,601	0.00%
2021/05/14	3	69.43	2	70.00	69.60	1	39,774	0.00%
2021/05/13	67	69.47	1	70.00	68.60	66	39,246	0.17%
2021/05/12	7	69.13	2	67.45	70.00	5	38,421	0.01%
2021/05/11	7	76.73	31	76.92	74.80	-24	36,694	-0.07%
2021/05/10	0	0.00	79	74.36	76.60	-79	35,260	-0.22%
2021/05/07	1	70.80	0	0.00	70.80	1	34,384	0.00%
2021/05/06	31	69.79	0.1	69.60	69.60	30.9	34,193	0.09%
2021/05/04	1	68.00	10	68.40	67.40	-9	33,156	-0.03%
2021/05/03	4	70.08	34	68.99	68.80	-30	32,463	-0.09%
2021/04/29	2	64.40	0	0.00	64.20	2	31,048	0.01%
2021/04/28	1	64.70	2	64.75	65.10	-1	30,854	0.00%
2021/04/27	5	64.20	0	0.00	64.90	5	30,724	0.02%
2021/04/26	23	64.06	1	63.70	64.10	22	30,536	0.07%
2021/04/23	0	0.00	25	61.12	61.30	-25	30,234	-0.08%
2021/04/22	20	61.80	0	0.00	61.10	20	30,326	0.07%
2021/04/21	0	0.00	31	61.21	61.40	-31	30,017	-0.10%
2021/04/20	5	62.40	10	61.60	61.80	-5	30,043	-0.02%
2021/04/19	6	60.00	0	0.00	61.80	6	30,178	0.02%
2021/04/16	10	59.30	0	0.00	60.00	10	30,110	0.03%
2021/04/15	0	0.00	27	59.01	60.00	-27	30,284	-0.09%
2021/04/14	0	0.00	1	56.60	57.10	-1	29,598	0.00%
2021/04/13	0	0.00	1	58.30	57.80	-1	29,559	0.00%
2021/04/12	40	57.58	0	0.00	58.00	40	29,197	0.14%
2021/04/09	2	56.50	0	0.00	56.40	2	28,971	0.01%
2021/04/07	0	0.00	1	57.10	57.50	-1	29,180	0.00%
2021/04/01	10	57.50	0	0.00	57.80	10	28,624	0.03%
2021/03/31	4	56.95	40	56.90	56.80	-36	28,086	-0.13%
2021/03/29	0	0.00	10	55.90	55.90	-10	27,361	-0.04%
2021/03/26	10	55.70	0	0.00	55.50	10	27,328	0.04%
2021/03/23	5	54.30	4	54.60	54.50	1	27,030	0.00%
2021/03/22	1	53.30	0	0.00	53.90	1	26,920	0.00%
2021/03/19	1	53.60	0	0.00	53.70	1	27,234	0.00%
2021/03/18	4	54.40	0	0.00	54.40	4	26,995	0.01%
2021/03/17	8	54.40	1	54.50	54.50	7	27,457	0.03%
2021/03/16	0	0.00	3	55.40	55.40	-3	27,420	-0.01%
2021/03/15	28	55.74	0	0.00	55.50	28	27,388	0.10%
2021/03/12	2	55.25	1	54.70	54.90	1	27,099	0.00%
2021/03/11	7	54.99	28	56.42	55.40	-21	26,922	-0.08%
2021/03/05	16	50.40	0	0.00	50.80	16	24,534	0.07%
2021/03/04	4	51.00	0	0.00	50.60	4	25,238	0.02%
2021/03/03	10	51.10	0	0.00	51.00	10	25,089	0.04%
2021/02/26	4	50.33	0	0.00	49.90	4	24,694	0.02%
2021/02/25	1.2	51.45	3	51.03	51.70	-1.8	23,847	-0.01%
2021/02/24	0	0.00	30	49.95	50.00	-30	23,128	-0.13%
2021/02/23	0	0.00	1	49.75	49.75	-1	22,937	0.00%
2021/02/22	2	49.05	2	49.85	48.95	0	22,702	0.00%
2021/02/18	32	49.66	1	49.35	49.20	31	22,724	0.14%
2021/02/17	5	48.55	348.3	48.75	48.90	-343.3	22,516	-1.52%	大賣/鉅額交易
2021/02/05	0	0.00	3	47.40	46.90	-3	21,815	-0.01%
2021/02/04	0	0.00	1	47.50	47.10	-1	22,053	0.00%
2021/02/03	0	0.00	3	47.47	47.60	-3	22,835	-0.01%
2021/02/02	0	0.00	4	46.91	47.25	-4	22,979	-0.02%
2021/02/01	2	45.78	0	0.00	45.95	2	22,665	0.01%
2021/01/28	7	46.34	0	0.00	46.20	7	22,410	0.03%
2021/01/27	2	46.80	1	47.00	46.80	1	22,191	0.00%
2021/01/25	0	0.00	3	47.33	47.40	-3	21,928	-0.01%
2021/01/20	25	46.44	0	0.00	46.20	25	21,583	0.12%
2021/01/19	1	47.25	0	0.00	47.25	1	21,378	0.00%
2021/01/18	35	46.83	0	0.00	46.95	35	21,305	0.16%
2021/01/15	3	47.95	134	47.84	47.60	-131	21,046	-0.62%	大賣/鉅額交易
2021/01/14	14	48.41	11	48.53	48.45	3	20,910	0.01%
2021/01/13	0	0.00	16	48.19	48.30	-16	20,703	-0.08%
2021/01/12	60	48.22	17	48.42	47.75	43	20,349	0.21%
2021/01/11	48	47.79	36	47.77	47.40	12	19,832	0.06%
2021/01/08	20	46.95	18	47.24	47.45	2	19,420	0.01%
2021/01/05	10	46.15	0	0.00	46.35	10	18,643	0.05%
2021/01/04	10	46.40	10	46.25	46.25	0	18,599	0.00%
2020/12/31	8	46.54	1	47.10	46.75	7	18,506	0.04%
2020/12/24	0	0.00	3	45.50	45.55	-3	18,141	-0.02%
2020/12/22	3	45.20	0	0.00	44.90	3	17,960	0.02%
2020/12/17	0	0.00	5	46.42	46.20	-5	17,979	-0.03%
2020/12/14	11	47.44	0	0.00	47.30	11	17,640	0.06%
2020/12/11	30	46.95	1	47.65	47.20	29	17,326	0.17%
2020/12/07	0	0.00	1	45.35	45.60	-1	16,494	-0.01%
2020/12/04	2	44.60	0	0.00	45.15	2	16,320	0.01%
2020/12/03	3.4	44.36	0	0.00	44.45	3.4	16,105	0.02%
2020/12/02	1	44.55	0	0.00	44.55	1	15,890	0.01%
2020/11/24	1	45.05	0	0.00	44.95	1	14,637	0.01%
2020/11/17	0	0.00	1	45.60	45.55	-1	14,877	-0.01%
2020/11/12	0	0.00	2	44.90	45.20	-2	14,647	-0.01%
2020/11/11	2	45.50	0	0.00	45.55	2	14,376	0.01%
2020/11/10	0	0.00	1	43.55	43.60	-1	13,554	-0.01%
2020/11/05	1	41.65	0	0.00	41.65	1	13,504	0.01%
2020/10/30	4	40.61	0	0.00	40.70	4	13,672	0.03%
2020/09/29	1	41.50	1	41.70	41.65	0	13,566	0.00%
2020/09/28	0	0.00	1	41.30	41.30	-1	13,654	-0.01%
2020/09/24	2	40.60	0	0.00	40.60	2	13,700	0.01%
2020/09/22	0	0.00	50	41.90	41.90	-50	13,140	-0.38%
2020/09/15	0	0.00	2	43.75	43.75	-2	13,018	-0.02%
2020/09/14	20	43.65	0	0.00	43.65	20	13,087	0.15%
2020/09/11	30	43.35	0	0.00	43.45	30	13,010	0.23%
2020/09/10	0	0.00	4	42.90	43.05	-4	12,965	-0.03%
2020/08/31	2	42.75	0	0.00	42.80	2	13,272	0.02%
2020/08/25	0	0.00	2	43.50	43.40	-2	13,156	-0.02%
2020/08/03	1	41.30	0	0.00	41.25	1	12,627	0.01%
2020/07/24	1	42.00	0	0.00	42.00	1	12,880	0.01%
2020/07/20	0	0.00	2	42.65	42.65	-2	12,732	-0.02%
2020/07/13	1	42.90	0	0.00	43.00	1	13,365	0.01%
2020/07/09	0	0.00	1	43.70	42.80	-1	13,702	-0.01%
2020/07/08	0	0.00	3	43.50	43.10	-3	13,617	-0.02%
2020/07/06	1	43.20	0	0.00	43.30	1	13,742	0.01%
2020/06/30	3	43.87	0	0.00	43.90	3	14,307	0.02%
2020/06/24	0	0.00	1	44.25	44.15	-1	14,247	-0.01%
2020/06/23	4	43.85	0	0.00	44.00	4	14,476	0.03%
2020/06/18	1	43.55	0	0.00	43.85	1	14,934	0.01%
2020/06/16	0	0.00	1	43.95	44.10	-1	15,493	-0.01%
2020/06/12	1	43.05	0	0.00	43.25	1	16,407	0.01%
2020/06/08	0	0.00	1	44.00	43.85	-1	18,181	-0.01%
2020/06/03	0	0.00	1	43.50	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	1	43.00	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	4	42.95	42.50	-4	18,967	-0.02%
2020/05/28	1	42.10	0	0.00	42.05	1	18,742	0.01%
2020/05/27	1	42.75	3	42.60	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	2	42.45	42.45	-2	18,940	-0.01%
2020/05/25	1	41.05	0	0.00	41.70	1	18,867	0.01%
2020/05/22	1	41.75	0	0.00	41.70	1	18,881	0.01%
2020/05/21	0	0.00	1	42.45	42.70	-1	18,910	-0.01%
2020/05/19	0	0.00	1	42.00	42.00	-1	18,690	-0.01%
2020/05/14	0	0.00	2	40.78	40.55	-2	18,263	-0.01%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/12	2	40.93	0	0.00	41.20	2	18,167	0.01%
2020/05/08	0	0.00	1	41.00	40.65	-1	18,241	-0.01%
2020/05/07	0	0.00	1	40.50	40.50	-1	18,279	-0.01%
2020/05/05	1	40.65	0	0.00	40.65	1	18,380	0.01%
2020/05/04	1	40.95	0	0.00	40.75	1	18,411	0.01%
2020/04/30	1	42.30	0	0.00	42.30	1	18,225	0.01%
2020/04/29	1	41.20	1	41.10	41.05	0	18,188	0.00%
2020/04/27	0	0.00	1	40.20	40.10	-1	18,723	-0.01%
2020/04/24	2	39.60	0	0.00	39.20	2	18,683	0.01%
2020/04/23	1	39.70	0	0.00	39.60	1	18,723	0.01%
2020/04/21	1	39.00	1	39.80	39.00	0	18,670	0.00%
2020/04/20	0	0.00	1	40.15	40.10	-1	18,566	-0.01%
2020/04/15	0	0.00	1	40.95	41.05	-1	18,295	-0.01%
2020/04/14	2	40.40	8	39.85	40.65	-6	18,190	-0.03%
2020/04/13	2	39.60	0	0.00	39.50	2	18,003	0.01%
2020/04/10	0	0.00	2	39.05	39.20	-2	17,881	-0.01%
2020/04/09	2	38.20	0	0.00	38.20	2	17,767	0.01%
2020/04/08	5	38.10	0	0.00	37.95	5	17,642	0.03%
2020/03/31	1	37.95	0	0.00	37.55	1	16,767	0.01%
2020/03/30	1	37.30	0	0.00	37.90	1	16,494	0.01%
2020/03/26	1	37.30	0	0.00	37.30	1	16,114	0.01%
2020/03/20	0	0.00	1	37.50	37.50	-1	15,842	-0.01%
2020/03/19	1	35.00	2	35.35	34.85	-1	15,428	-0.01%
2020/03/13	2	38.35	2	37.80	39.65	0	14,425	0.00%
2020/03/12	2	40.58	11	40.60	40.50	-9	13,472	-0.07%
2020/03/11	1	42.35	1	42.35	42.15	0	13,056	0.00%
2020/03/09	4	42.35	2	42.40	42.35	2	12,848	0.02%
2020/03/04	1	44.05	0	0.00	44.45	1	12,451	0.01%
2020/02/24	1	45.00	0	0.00	45.00	1	13,338	0.01%
2020/02/20	1	46.00	0	0.00	46.10	1	13,321	0.01%
2020/02/19	0	0.00	5	46.30	46.35	-5	13,295	-0.04%
2020/02/12	0	0.00	10	46.35	46.35	-10	13,455	-0.07%
2020/02/11	10	45.95	0	0.00	46.00	10	13,347	0.07%
2020/01/13	0	0.00	1	46.75	46.80	-1	12,734	-0.01%
2020/01/09	1	45.90	0	0.00	46.00	1	12,608	0.01%
2019/12/13	0	0.00	7	46.92	47.15	-7	12,136	-0.06%
2019/12/11	0	0.00	1	45.90	45.95	-1	11,598	-0.01%
2019/12/06	0.3	45.35	0	0.00	45.45	0.3	11,572	0.00%
2019/12/04	0	0.00	10	44.60	44.80	-10	11,452	-0.09%
2019/11/29	1	44.90	0	0.00	44.80	1	11,431	0.01%
2019/11/25	5	46.05	0	0.00	46.10	5	10,286	0.05%
2019/11/22	0	0.00	5	45.05	45.30	-5	10,034	-0.05%
2019/11/21	1	45.05	0	0.00	45.05	1	10,041	0.01%
2019/11/18	3	45.60	0	0.00	45.60	3	9,831	0.03%
2019/11/14	2	45.25	0	0.00	45.10	2	9,986	0.02%
2019/11/12	0	0.00	4	45.45	45.55	-4	10,259	-0.04%
2019/11/06	0	0.00	2	45.70	45.85	-2	9,873	-0.02%
2019/10/31	2	44.75	0	0.00	44.55	2	9,553	0.02%
2019/10/24	0	0.00	2	45.40	45.55	-2	9,527	-0.02%
2019/10/17	0	0.00	1	45.30	45.30	-1	9,504	-0.01%
2019/10/08	0	0.00	3	44.45	44.30	-3	9,457	-0.03%
2019/10/03	3	44.10	0	0.00	44.10	3	9,476	0.03%
2019/09/25	0	0.00	3	44.45	44.40	-3	10,268	-0.03%
2019/09/16	0	0.00	0.4	45.30	45.30	-0.4	10,762	0.00%
2019/09/12	0	0.00	4	45.05	45.00	-4	10,726	-0.04%
2019/09/11	0	0.00	1	44.75	44.95	-1	10,826	-0.01%
2019/08/28	0.3	43.65	0	0.00	43.70	0.3	10,818	0.00%
2019/08/27	0.2	43.50	0	0.00	43.50	0.2	10,851	0.00%
2019/08/19	0.3	43.35	0	0.00	43.35	0.3	11,128	0.00%
2019/08/16	0.2	43.15	0	0.00	43.15	0.2	11,048	0.00%
2019/08/01	3	42.87	0	0.00	42.90	3	12,024	0.02%
2019/07/22	0	0.00	1	43.80	43.60	-1	12,563	-0.01%
2019/07/12	5	44.04	0	0.00	43.95	5	12,723	0.04%
2019/07/01	1	46.20	0	0.00	46.25	1	12,781	0.01%
2019/06/27	0	0.00	5	45.95	45.80	-5	12,572	-0.04%
2019/06/19	0	0.00	1	44.55	44.80	-1	12,755	-0.01%
2019/06/11	0	0.00	7	44.36	44.45	-7	13,372	-0.05%
2019/06/04	0.1	43.90	0	0.00	43.90	0.1	13,470	0.00%
2019/06/03	0.1	43.70	0	0.00	43.65	0.1	13,451	0.00%
2019/05/29	0.1	42.50	0	0.00	42.45	0.1	13,576	0.00%
2019/05/28	1	42.45	0	0.00	42.30	1	13,740	0.01%
2019/05/27	0.3	42.40	0	0.00	42.30	0.3	13,665	0.00%
2019/05/23	4	42.55	0	0.00	42.50	4	13,755	0.03%
2019/05/21	1	41.95	0	0.00	43.05	1	13,864	0.01%
2019/05/17	1	41.90	0	0.00	41.90	1	13,636	0.01%
2019/05/16	2	42.00	0	0.00	42.00	2	13,498	0.01%
2019/05/15	2	43.15	0	0.00	43.25	2	13,362	0.01%
2019/05/14	3	43.13	0	0.00	43.15	3	13,373	0.02%
2019/05/03	0	0.00	1	46.20	46.15	-1	13,628	-0.01%
2019/05/02	0	0.00	2	46.35	46.40	-2	13,506	-0.01%
2019/04/30	0	0.00	5	45.70	45.60	-5	13,422	-0.04%
2019/04/19	0	0.00	0	45.20	45.20	0	14,744	0.00%
2019/04/17	5	45.20	0	0.00	45.20	5	14,610	0.03%
2019/04/15	0	0.00	1	45.65	45.70	-1	14,346	-0.01%
2019/04/11	1	45.50	2	45.75	45.55	-1	14,325	-0.01%
2019/04/10	1	45.35	0	0.00	45.50	1	14,249	0.01%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	2	46.05	0	0.00	45.60	2	13,728	0.01%
2019/03/29	1.1	45.17	0	0.00	46.00	1.1	13,562	0.01%
2019/03/28	0.1	45.10	0	0.00	45.10	0.1	13,404	0.00%
2019/03/27	3	45.12	0	0.00	44.95	3	13,331	0.02%
2019/03/26	5	45.60	10	45.40	45.50	-5	13,224	-0.04%
2019/03/25	2	45.55	0	0.00	45.55	2	13,349	0.01%
2019/03/22	0	0.00	5	46.40	46.40	-5	13,166	-0.04%
2019/03/21	0.2	46.90	0	0.00	46.90	0.2	13,054	0.00%
2019/03/20	1	47.30	8	47.17	47.15	-7	13,050	-0.05%
2019/03/19	0	0.00	1	46.50	46.95	-1	12,850	-0.01%
2019/03/18	0	0.00	1	46.00	46.00	-1	12,664	-0.01%
2019/03/14	1	45.20	0	0.00	45.25	1	12,452	0.01%
2019/03/12	1	45.10	0	0.00	45.00	1	12,423	0.01%
2019/03/07	5	45.05	0	0.00	45.10	5	12,623	0.04%
2019/03/06	0	0.00	1	45.20	45.15	-1	12,732	-0.01%
2019/03/05	0	0.00	1	45.15	45.10	-1	12,846	-0.01%
2019/02/27	10	45.45	0	0.00	45.50	10	12,758	0.08%
2019/02/25	5	45.10	0	0.00	45.30	5	12,239	0.04%
2019/02/20	1	44.95	1	44.90	45.05	0	12,003	0.00%
2019/02/19	1	44.80	1	44.85	44.85	0	11,846	0.00%
2019/02/18	4	44.63	0	0.00	44.75	4	11,801	0.03%
2019/02/15	8	44.51	0	0.00	44.40	8	11,767	0.07%
2019/02/11	1	44.55	0	0.00	44.15	1	11,317	0.01%
2019/01/30	4	44.60	0	0.00	44.55	4	11,181	0.04%
2019/01/16	1	44.40	0	0.00	44.00	1	10,922	0.01%
2019/01/15	1	44.60	1	44.60	44.60	0	10,614	0.00%
2019/01/14	3	45.15	0	0.00	45.00	3	10,342	0.03%
2018/12/14	1	47.45	0	0.00	47.45	1	13,129	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/04	1	48.70	1	48.75	48.75	0	12,872	0.00%
2018/11/28	1	49.00	1	48.85	48.85	0	12,400	0.00%
2018/11/15	0	0.00	10	51.00	51.10	-10	12,432	-0.08%
2018/11/09	0	0.00	1	51.00	51.10	-1	12,793	-0.01%
2018/11/06	0	0.00	1	49.50	49.80	-1	12,719	-0.01%
2018/11/05	10	48.50	0	0.00	49.20	10	12,683	0.08%
2018/11/01	1	47.85	1	48.35	48.30	0	12,704	0.00%
2018/10/26	1	47.25	1	47.25	47.10	0	12,485	0.00%
2018/10/25	2	48.13	0	0.00	48.00	2	12,226	0.02%
2018/10/24	1	49.00	1	49.50	49.15	0	12,250	0.00%
2018/10/19	1	49.25	0	0.00	50.20	1	12,270	0.01%
2018/10/16	0	0.00	10	49.55	49.70	-10	12,337	-0.08%
2018/10/15	0	0.00	4	49.70	49.95	-4	12,269	-0.03%
2018/10/11	2	50.00	0	0.00	49.65	2	11,865	0.02%
2018/10/05	229	51.20	0	0.00	50.90	229	11,086	2.07%	大買/鉅額交易
2018/10/04	68	51.44	0	0.00	51.60	68	10,810	0.63%
2018/10/03	3	51.80	2	52.30	51.80	1	10,746	0.01%
2018/10/02	3	51.83	0	0.00	52.10	3	10,636	0.03%
2018/09/28	27	51.36	0	0.00	51.80	27	10,484	0.26%
2018/09/27	3	51.03	0	0.00	51.90	3	10,330	0.03%
2018/09/26	9	50.98	0	0.00	51.00	9	10,162	0.09%
2018/09/20	2	50.50	0	0.00	50.40	2	9,862	0.02%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/08/31	0	0.00	2	50.80	50.90	-2	11,622	-0.02%
2018/08/30	2	50.60	0	0.00	50.50	2	11,622	0.02%
2018/08/27	1	50.70	0	0.00	50.70	1	11,774	0.01%
2018/08/02	0	0.00	10	50.50	50.20	-10	13,141	-0.08%
2018/07/26	0	0.00	20	50.00	50.30	-20	13,168	-0.15%
2018/07/25	0	0.00	20	50.40	50.20	-20	13,156	-0.15%
2018/06/29	30	50.90	0	0.00	51.10	30	13,434	0.22%
2018/06/28	1	50.50	1	50.90	50.50	0	13,314	0.00%
2018/06/27	0	0.00	2	50.65	50.50	-2	13,279	-0.02%
2018/06/26	20	50.90	0	0.00	50.90	20	13,056	0.15%
2018/06/20	0	0.00	18	53.90	53.70	-18	12,714	-0.14%
2018/06/19	18	53.34	0	0.00	53.00	18	12,672	0.14%
2018/06/14	2	53.10	0	0.00	52.90	2	12,213	0.02%
2018/06/12	1	53.50	0	0.00	53.50	1	12,349	0.01%
2018/06/04	1	52.20	0	0.00	52.80	1	12,333	0.01%
2018/05/28	0	0.00	1	53.50	53.30	-1	12,441	-0.01%
2018/05/22	0	0.00	21	53.40	53.70	-21	12,665	-0.17%
2018/05/18	0	0.00	1	52.80	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	20	52.70	52.50	-20	12,527	-0.16%
2018/05/16	0	0.00	1	52.20	52.20	-1	12,388	-0.01%
2018/05/14	20	51.70	0	0.00	51.80	20	12,756	0.16%
2018/04/27	0	0.00	2	50.70	50.80	-2	13,174	-0.02%
2018/04/03	0	0.00	30	49.90	49.90	-30	14,590	-0.21%
2018/03/23	1	50.10	0	0.00	50.30	1	14,657	0.01%
2018/03/21	2	51.40	0	0.00	51.50	2	14,331	0.01%
2018/03/12	30	51.83	0	0.00	51.80	30	14,194	0.21%
2018/03/01	1	51.90	20	51.80	52.20	-19	15,358	-0.12%
2018/02/27	0	0.00	1	52.40	52.20	-1	15,405	-0.01%
2018/02/21	20	51.40	0	0.00	51.90	20	16,922	0.12%
2018/02/09	5	50.30	0	0.00	50.20	5	16,786	0.03%
2018/02/05	1	52.00	0	0.00	52.10	1	15,858	0.01%
2018/02/01	0	0.00	2	54.30	54.00	-2	15,579	-0.01%
2018/01/24	1	52.70	0	0.00	52.80	1	15,373	0.01%
2018/01/16	0	0.00	2	54.70	54.80	-2	14,907	-0.01%
2018/01/15	1	53.70	1	54.20	54.10	0	14,546	0.00%
2018/01/10	0	0.00	25	53.15	53.00	-25	14,236	-0.18%
2018/01/09	0	0.00	5	52.40	52.50	-5	14,055	-0.04%
2018/01/08	0	0.00	4	52.48	52.50	-4	13,984	-0.03%
2018/01/05	0	0.00	4	51.73	52.20	-4	13,900	-0.03%
2018/01/04	0	0.00	1	51.80	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	4	51.50	51.50	-4	13,865	-0.03%