富邦金 (2881)-土銀-士林券商分點個股進出

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
73.8
漲跌
▲0.3
漲幅
+0.41%
成交量
11,212張
產業
上市金融類股
2552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-士林券商分點個股進出

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-士林券商分點個股進出
土銀-士林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
2024/05/28	1	73.80	2	74.10	73.80	-1	17,000	-0.01%
2024/05/27	1.1	73.30	0	0.00	73.50	1.1	17,189	0.01%
2024/05/24	0	0.00	1	73.50	73.30	-1	17,134	-0.01%
2024/05/23	1	72.50	0	0.00	72.50	1	16,972	0.01%
2024/05/22	1	73.00	1	73.40	73.50	0	16,921	0.00%
2024/05/21	3.3	72.83	2	72.60	72.90	1.3	16,866	0.01%
2024/05/17	0	0.00	1	74.90	74.60	-1	16,753	-0.01%
2024/05/16	2.3	74.44	6.3	75.27	73.90	-4	16,559	-0.02%
2024/05/15	0	0.00	5	72.78	73.80	-5	16,076	-0.03%
2024/05/13	2	71.20	3	71.60	71.50	-1	15,535	-0.01%
2024/05/10	0	0.00	2	71.05	71.80	-2	15,359	-0.01%
2024/05/08	1	69.60	0	0.00	69.90	1	14,769	0.01%
2024/05/07	3	69.77	2	69.60	69.90	1	14,815	0.01%
2024/05/06	0	0.00	2	70.00	70.00	-2	14,722	-0.01%
2024/05/03	2	69.00	8	69.43	69.00	-6	14,643	-0.04%
2024/04/30	1	69.60	1	69.40	69.10	0	14,584	0.00%
2024/04/29	0	0.00	1.1	69.00	69.40	-1.1	14,502	-0.01%
2024/04/22	0	0.00	1	66.10	66.20	-1	14,818	-0.01%
2024/04/19	2	64.65	0	0.00	65.00	2	14,682	0.01%
2024/04/16	1.1	66.30	0	0.00	65.70	1.1	14,009	0.01%
2024/04/08	0.5	68.80	0	0.00	68.70	0.5	13,482	0.00%
2024/03/28	3	69.20	0	0.00	69.30	3	13,306	0.02%
2024/03/26	3	69.37	0	0.00	69.60	3	13,283	0.02%
2024/03/22	2	70.00	0	0.00	69.60	2	13,255	0.02%
2024/03/21	0	0.00	3	70.70	70.70	-3	13,122	-0.02%
2024/03/20	1	69.60	0	0.00	69.60	1	13,290	0.01%
2024/03/19	1	69.80	5	70.00	69.80	-4	13,945	-0.03%
2024/03/18	0	0.00	5	69.20	69.50	-5	13,834	-0.04%
2024/03/15	2	69.60	0	0.00	69.60	2	13,747	0.01%
2024/03/14	1	70.10	4	70.50	70.70	-3	13,274	-0.02%
2024/03/13	0	0.00	2	69.70	69.90	-2	13,016	-0.02%
2024/03/12	1.2	69.48	3	69.80	69.70	-1.8	13,025	-0.01%
2024/03/11	1	69.90	3	69.60	69.20	-2	12,911	-0.02%
2024/03/08	4	68.73	8	68.80	69.20	-4	12,838	-0.03%
2024/03/07	0	0.00	3	68.10	68.10	-3	12,575	-0.02%
2024/03/06	2	67.40	3	67.40	67.30	-1	12,463	-0.01%
2024/03/05	1	67.30	0	0.00	67.30	1	12,754	0.01%
2024/03/04	0	0.00	4	67.50	67.40	-4	12,816	-0.03%
2024/02/29	7.1	68.18	7	67.69	68.00	0.1	12,846	0.00%
2024/02/27	3	66.70	1	66.90	66.90	2	12,588	0.02%
2024/02/26	3	66.90	3	66.90	66.90	0	12,529	0.00%
2024/02/23	4	66.70	4	66.80	66.60	0	12,538	0.00%
2024/02/22	1	66.30	0	0.00	66.50	1	12,925	0.01%
2024/02/21	2	66.30	0	0.00	66.30	2	13,007	0.02%
2024/02/20	0	0.00	2	66.00	66.50	-2	13,092	-0.02%
2024/02/19	4	65.90	4.3	66.09	66.10	-0.3	13,089	0.00%
2024/02/16	2	65.30	4	65.78	65.90	-2	13,316	-0.02%
2024/02/15	4	65.15	4	65.50	65.30	0	13,218	0.00%
2024/02/02	0.1	64.70	0	0.00	64.90	0.1	12,851	0.00%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/30	0.1	64.60	0	0.00	64.30	0.1	12,664	0.00%
2024/01/26	0.1	64.70	3	64.80	64.80	-3	12,633	-0.02%
2024/01/24	3	64.20	4	64.20	64.40	-1	12,680	-0.01%
2024/01/23	2.2	63.52	0.1	63.70	63.90	2.1	12,652	0.02%
2024/01/19	3	62.70	0	0.00	63.00	3	12,624	0.02%
2024/01/18	3	62.00	0	0.00	62.30	3	12,575	0.02%
2024/01/16	1	63.30	0	0.00	63.20	1	12,011	0.01%
2024/01/15	1.8	64.27	0	0.00	64.10	1.8	11,979	0.01%
2024/01/11	0	0.00	0.1	64.10	63.90	-0.1	12,340	0.00%
2024/01/10	2	64.00	0	0.00	64.00	2	12,641	0.02%
2024/01/09	1	64.40	0	0.00	64.00	1	12,669	0.01%
2024/01/08	2	64.90	0	0.00	64.10	2	12,707	0.02%
2024/01/05	0	0.00	4.4	63.32	63.20	-4.4	12,586	-0.04%
2024/01/04	2	63.65	0	0.00	63.50	2	12,612	0.02%
2024/01/03	1	63.50	0	0.00	63.70	1	12,742	0.01%
2023/12/29	0.2	64.50	21	64.60	64.80	-20.8	12,693	-0.16%
2023/12/28	0	0.00	2	64.60	64.90	-2	12,834	-0.02%
2023/12/19	2	63.80	0	0.00	63.90	2	13,026	0.02%
2023/12/15	0	0.00	2	65.00	65.10	-2	13,080	-0.02%
2023/12/14	0	0.00	4.2	64.95	65.20	-4.2	12,662	-0.03%
2023/12/11	0	0.00	5	62.90	62.90	-5	11,981	-0.04%
2023/12/07	1	63.10	0	0.00	63.20	1	11,888	0.01%
2023/12/06	2	63.65	0	0.00	63.80	2	11,678	0.02%
2023/12/05	3	64.00	4	64.00	64.10	-1	11,639	-0.01%
2023/12/04	0	0.00	3	64.40	64.40	-3	11,562	-0.03%
2023/11/30	2	64.00	3	64.40	64.40	-1	11,635	-0.01%
2023/11/28	5	63.68	4	64.08	63.90	1	11,377	0.01%
2023/11/27	1	63.50	1	64.30	63.50	0	11,505	0.00%
2023/11/22	7	64.44	3	64.70	64.60	4	11,573	0.03%
2023/11/21	3	64.20	3.2	64.70	64.90	-0.2	11,556	0.00%
2023/11/17	0	0.00	1	63.40	63.20	-1	11,019	-0.01%
2023/11/16	0	0.00	3	62.90	62.90	-3	10,907	-0.03%
2023/11/15	0	0.00	4	62.38	62.70	-4	10,849	-0.04%
2023/11/02	0	0.00	2	60.80	60.90	-2	11,606	-0.02%
2023/11/01	0	0.00	1	60.20	60.00	-1	11,598	-0.01%
2023/10/27	0	0.00	1	60.20	60.30	-1	12,134	-0.01%
2023/10/20	1	59.50	0	0.00	60.70	1	12,837	0.01%
2023/10/17	0	0.00	0.4	61.40	61.30	-0.4	12,598	0.00%
2023/10/13	0.4	61.00	0	0.00	60.90	0.4	13,435	0.00%
2023/10/12	5	61.56	0	0.00	61.70	5	13,830	0.04%
2023/10/11	0	0.00	4	61.20	61.60	-4	13,883	-0.03%
2023/10/05	4	59.90	0	0.00	60.50	4	14,091	0.03%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/09/27	3	60.30	0	0.00	60.60	3	14,373	0.02%
2023/09/25	2	61.20	0	0.00	61.30	2	14,201	0.01%
2023/09/18	0	0.00	1	62.50	62.80	-1	14,238	-0.01%
2023/09/15	0	0.00	1	62.90	62.50	-1	14,283	-0.01%
2023/09/14	1	62.70	0	0.00	62.90	1	14,131	0.01%
2023/09/13	0	0.00	1	62.40	62.40	-1	14,265	-0.01%
2023/09/12	1	62.00	0	0.00	62.10	1	14,457	0.01%
2023/09/11	0	0.00	1	61.80	61.90	-1	14,442	-0.01%
2023/09/08	0	0.00	1	61.50	61.80	-1	14,636	-0.01%
2023/09/04	0	0.00	2	62.20	62.20	-2	15,154	-0.01%
2023/09/01	0	0.00	2	65.00	64.80	-2	15,252	-0.01%
2023/08/28	0	0.00	1	63.60	64.10	-1	15,470	-0.01%
2023/08/22	3	62.70	0	0.00	62.80	3	15,989	0.02%
2023/08/21	9	62.91	1	62.90	63.10	8	16,090	0.05%
2023/08/18	1	62.30	0	0.00	62.40	1	16,100	0.01%
2023/08/11	2	65.60	0	0.00	65.40	2	16,400	0.01%
2023/07/31	1	66.00	4	66.00	65.50	-3	15,665	-0.02%
2023/07/27	0	0.00	4	65.53	65.50	-4	15,296	-0.03%
2023/07/26	0	0.00	4	64.18	64.50	-4	15,046	-0.03%
2023/07/25	10	62.90	0	0.00	62.90	10	15,020	0.07%
2023/07/24	0	0.00	2	62.70	62.60	-2	15,005	-0.01%
2023/07/21	12	63.06	2	62.80	63.00	10	15,021	0.07%
2023/07/20	4	63.43	0	0.00	63.50	4	14,889	0.03%
2023/07/18	0	0.00	2	65.50	65.60	-2	14,191	-0.01%
2023/07/17	0	0.00	3	64.20	65.00	-3	13,720	-0.02%
2023/07/14	0	0.00	1	62.50	62.50	-1	13,211	-0.01%
2023/07/13	2	61.90	0	0.00	61.70	2	13,027	0.02%
2023/07/12	0	0.00	1	62.00	62.00	-1	12,912	-0.01%
2023/07/11	0	0.00	2	61.30	61.40	-2	12,824	-0.02%
2023/07/10	2	60.00	2	60.60	60.20	0	12,675	0.00%
2023/07/07	2	59.85	0	0.00	60.00	2	12,651	0.02%
2023/07/06	0	60.60	0	0.00	60.30	0	12,548	0.00%
2023/07/03	0	0.00	2	61.10	61.30	-2	12,203	-0.02%
2023/06/28	2	61.20	0	0.00	61.40	2	12,081	0.02%
2023/06/26	3.1	61.03	0	0.00	60.80	3.1	11,997	0.03%
2023/06/21	0	61.20	0	0.00	61.40	0	11,924	0.00%
2023/06/15	1	61.50	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0	0.00	2	61.80	61.80	-2	12,219	-0.02%
2023/06/13	0	61.20	0	0.00	61.10	0	12,343	0.00%
2023/06/12	1	61.30	0	0.00	61.20	1	12,213	0.01%
2023/06/08	1	61.10	0	0.00	60.80	1	12,494	0.01%
2023/06/07	3	61.87	0	0.00	61.80	3	12,352	0.02%
2023/06/06	0	61.70	0	0.00	61.90	0	12,304	0.00%
2023/06/05	4	61.90	0	0.00	61.70	4	12,299	0.03%
2023/06/01	0	60.50	0	0.00	60.40	0	12,041	0.00%
2023/05/31	3	60.70	0	0.00	60.80	3	11,927	0.03%
2023/05/26	3	60.50	1	60.80	60.50	2	11,608	0.02%
2023/05/25	2	60.40	0	60.80	60.40	2	11,589	0.02%
2023/05/19	0	0.00	0.2	61.40	61.60	-0.2	11,470	0.00%
2023/05/18	0.1	60.40	1	60.80	61.10	-1	11,160	-0.01%
2023/05/12	1	59.20	0	0.00	59.00	1	10,668	0.01%
2023/05/10	1.9	59.09	0	0.00	59.20	1.9	10,585	0.02%
2023/05/09	0.6	59.30	0	0.00	59.50	0.6	10,632	0.01%
2023/05/05	0	0.00	1	59.10	59.10	-1	10,707	-0.01%
2023/04/25	5	58.00	0	0.00	57.50	5	11,854	0.04%
2023/04/24	1	57.90	0	0.00	58.10	1	11,882	0.01%
2023/04/21	0	0.00	1	58.10	57.90	-1	12,012	-0.01%
2023/04/19	1	58.50	0	0.00	58.20	1	12,308	0.01%
2023/04/14	0.1	58.40	3	57.80	58.60	-2.9	12,465	-0.02%
2023/04/13	0	0.00	5	57.38	57.40	-5	12,353	-0.04%
2023/04/12	0	0.00	1	57.10	57.30	-1	12,300	-0.01%
2023/04/10	5	57.00	0	0.00	57.10	5	12,282	0.04%
2023/04/07	2	56.80	0	0.00	56.90	2	12,277	0.02%
2023/04/06	0	0.00	5	56.70	56.80	-5	12,256	-0.04%
2023/03/31	1	56.80	0	0.00	56.50	1	12,223	0.01%
2023/03/30	6	56.65	0	0.00	56.80	6	12,212	0.05%
2023/03/28	1	56.40	0	0.00	56.50	1	12,543	0.01%
2023/03/22	0	0.00	1	56.20	56.20	-1	13,097	-0.01%
2023/03/21	1	55.60	0	0.00	55.30	1	13,028	0.01%
2023/03/17	5.1	55.50	0	0.00	55.50	5.1	13,148	0.04%
2023/03/16	2	55.15	0	0.00	55.10	2	13,023	0.02%
2023/03/15	5	56.70	5	56.80	56.50	0	12,799	0.00%
2023/03/14	5	56.80	0	0.00	56.70	5	12,817	0.04%
2023/03/13	9	57.63	0	0.00	57.70	9	12,695	0.07%
2023/03/10	11	58.64	0	0.00	58.30	11	12,600	0.09%
2023/03/08	1.2	59.63	1	60.00	60.00	0.2	13,017	0.00%
2023/03/06	0	0.00	2	60.00	60.00	-2	13,412	-0.01%
2023/03/03	1	59.70	1	59.60	59.50	0	13,565	0.00%
2023/03/02	0	0.00	1	59.50	59.40	-1	13,702	-0.01%
2023/03/01	7	59.04	0	0.00	59.00	7	13,838	0.05%
2023/02/24	0	59.80	0	0.00	60.00	0	13,752	0.00%
2023/02/23	3	60.00	3	59.90	59.80	0	13,705	0.00%
2023/02/22	4	59.53	0	0.00	59.90	4	13,657	0.03%
2023/02/20	0	0.00	15	60.84	60.70	-15	13,746	-0.11%
2023/02/17	0	0.00	2	60.15	60.30	-2	13,818	-0.01%
2023/02/16	7	59.46	0	0.00	59.40	7	13,941	0.05%
2023/02/15	4	59.40	0	0.00	59.50	4	14,446	0.03%
2023/02/14	5	60.00	2	60.00	60.10	3	14,414	0.02%
2023/02/13	0	0.00	2	59.65	59.50	-2	14,449	-0.01%
2023/02/10	2	58.80	1	59.00	58.90	1	14,442	0.01%
2023/02/08	1	59.10	0	0.00	59.20	1	14,506	0.01%
2023/02/07	0	0.00	2	59.65	59.40	-2	14,443	-0.01%
2023/02/06	3	59.13	0	0.00	59.40	3	14,380	0.02%
2023/02/03	0	60.15	0	0.00	59.80	0	14,258	0.00%
2023/02/02	5	60.20	3	60.30	60.50	2	14,283	0.01%
2023/02/01	2	59.75	0	0.00	60.00	2	14,100	0.01%
2023/01/31	0	60.40	1	60.30	60.20	-1	14,018	-0.01%
2023/01/30	0	0.00	2	61.40	61.00	-2	13,815	-0.01%
2023/01/17	1	59.90	1	59.90	59.80	0	13,454	0.00%
2023/01/16	5	59.30	0	0.00	59.40	5	13,298	0.04%
2023/01/11	4	58.10	1	58.30	58.10	3	13,519	0.02%
2023/01/10	5	59.12	0	0.00	59.20	5	13,552	0.04%
2023/01/09	0	0.00	5	59.46	59.60	-5	13,546	-0.04%
2023/01/06	2	58.30	0	0.00	58.50	2	13,433	0.01%
2023/01/05	0	0.00	3	58.50	58.50	-3	13,640	-0.02%
2023/01/03	1	55.60	2	56.45	56.40	-1	13,773	-0.01%
2022/12/30	0	0.00	2	56.60	56.30	-2	13,759	-0.01%
2022/12/29	2	55.95	0	0.00	56.00	2	13,846	0.01%
2022/12/28	1	56.70	0.1	56.70	56.70	0.9	13,972	0.01%
2022/12/21	3	56.20	1	56.50	56.20	2	15,258	0.01%
2022/12/19	0	0.00	0.1	56.60	56.60	-0.1	15,446	0.00%
2022/12/16	1.1	56.31	0	0.00	56.10	1.1	15,360	0.01%
2022/12/13	0	0.00	1	58.20	57.60	-1	15,523	-0.01%
2022/12/12	3	55.07	0	0.00	57.50	3	15,523	0.02%
2022/12/08	2	57.00	0	0.00	57.00	2	15,543	0.01%
2022/12/07	3	58.33	1	58.70	58.20	2	15,569	0.01%
2022/12/05	1	59.70	0	0.00	59.20	1	15,665	0.01%
2022/12/01	1	61.10	0	0.00	60.40	1	15,818	0.01%
2022/11/30	0	0.00	2	60.30	60.80	-2	15,651	-0.01%
2022/11/29	0	0.00	2	58.35	59.60	-2	15,187	-0.01%
2022/11/28	5	58.40	0	0.00	57.90	5	14,933	0.03%
2022/11/25	0	0.00	1	57.90	57.90	-1	14,874	-0.01%
2022/11/24	1	57.40	0	0.00	57.70	1	14,815	0.01%
2022/11/23	0	0.00	1	56.80	57.10	-1	14,784	-0.01%
2022/11/18	0.8	55.40	0	0.00	55.30	0.8	14,865	0.01%
2022/11/16	1	55.50	2	56.40	55.50	-1	15,000	-0.01%
2022/11/15	2	55.70	1	56.30	56.40	1	14,972	0.01%
2022/11/14	34	55.98	2	56.15	56.30	32	14,896	0.21%
2022/11/11	1	54.40	1	55.30	55.50	0	14,748	0.00%
2022/11/10	0	0.00	1	53.30	52.80	-1	14,303	-0.01%
2022/11/09	0	0.00	2.3	53.53	53.70	-2.3	14,324	-0.02%
2022/11/08	1	53.00	0	0.00	53.20	1	14,272	0.01%
2022/11/07	0	0.00	3	52.00	52.80	-3	14,314	-0.02%
2022/11/04	0	0.00	0.1	51.80	51.50	-0.1	14,616	0.00%
2022/11/02	0	0.00	1	52.20	51.90	-1	14,696	-0.01%
2022/11/01	0.1	51.70	0.1	51.80	52.00	0	14,820	0.00%
2022/10/31	1	51.30	1.1	51.68	51.00	-0.1	15,003	0.00%
2022/10/28	0	0.00	1	51.50	51.50	-1	15,117	-0.01%
2022/10/27	2	51.40	1	51.30	51.10	1	15,265	0.01%
2022/10/26	0	0.00	3	50.53	50.40	-3	15,365	-0.02%
2022/10/25	2	49.45	0	0.00	49.95	2	15,349	0.01%
2022/10/24	0	0.00	1	50.30	49.80	-1	15,418	-0.01%
2022/10/20	1	49.20	0	0.00	49.95	1	16,274	0.01%
2022/10/18	0	0.00	2	49.73	50.50	-2	16,666	-0.01%
2022/10/13	1.2	48.23	0	0.00	48.15	1.2	17,060	0.01%
2022/10/12	1.1	49.76	0	0.00	49.60	1.1	17,138	0.01%
2022/10/11	4.1	49.61	0	0.00	49.50	4.1	17,391	0.02%
2022/10/03	0.2	49.28	0	0.00	48.90	0.2	18,097	0.00%
2022/09/30	3	49.32	2	49.88	49.90	1	18,121	0.01%
2022/09/29	1	50.10	4	50.40	50.30	-3	17,935	-0.02%
2022/09/28	2	50.35	0	0.00	50.10	2	17,904	0.01%
2022/09/27	3	52.00	0	0.00	51.90	3	17,867	0.02%
2022/09/26	2.7	52.76	1	53.70	52.90	1.7	17,813	0.01%
2022/09/23	1	54.30	1	54.50	53.80	0	17,932	0.00%
2022/09/21	1	56.50	0	0.00	56.50	1	17,955	0.01%
2022/09/20	1	57.10	0	0.00	56.90	1	17,821	0.01%
2022/09/19	2	56.80	1	57.00	56.80	1	17,853	0.01%
2022/09/16	2.2	56.59	0	0.00	56.50	2.2	17,869	0.01%
2022/09/15	1	56.70	0	0.00	56.80	1	17,757	0.01%
2022/09/13	0	0.00	1	57.90	57.70	-1	17,951	-0.01%
2022/09/12	1	57.10	1	57.70	57.30	0	18,122	0.00%
2022/09/06	1	56.80	0	0.00	56.90	1	18,236	0.01%
2022/09/05	0.4	56.70	10	56.80	56.60	-9.6	18,410	-0.05%
2022/08/30	1	57.60	0	0.00	57.30	1	18,747	0.01%
2022/08/29	1.2	57.62	5	57.70	57.60	-3.8	18,924	-0.02%
2022/08/25	0.2	58.90	0	0.00	58.30	0.2	18,981	0.00%
2022/08/24	1	58.50	0	0.00	58.30	1	19,096	0.01%
2022/08/22	2.2	58.91	0	0.00	58.80	2.2	20,608	0.01%
2022/08/15	5	60.30	0	0.00	60.10	5	22,460	0.02%
2022/08/09	0	0.00	1	58.00	57.90	-1	23,536	0.00%
2022/08/08	1.2	58.35	0	0.00	58.10	1.2	24,189	0.00%
2022/08/02	1	55.90	0	0.00	56.60	1	25,976	0.00%
2022/07/28	2	56.10	0	0.00	56.30	2	27,378	0.01%
2022/07/27	2	55.30	0	0.00	55.30	2	27,223	0.01%
2022/07/26	5.2	59.11	0	0.00	59.20	5.2	26,627	0.02%
2022/07/22	0.4	58.60	0	0.00	58.40	0.4	26,169	0.00%
2022/07/21	1	57.50	0	0.00	58.40	1	26,216	0.00%
2022/07/20	0.7	58.30	0	0.00	58.10	0.7	26,099	0.00%
2022/07/19	1	58.60	0	0.00	58.60	1	26,050	0.00%
2022/07/15	1.2	57.45	0	0.00	57.30	1.2	25,728	0.00%
2022/07/14	1	58.40	0	0.00	58.30	1	25,586	0.00%
2022/07/13	1	57.40	0.6	57.90	58.70	0.4	25,488	0.00%
2022/07/12	2.8	56.46	0	0.00	55.80	2.8	25,377	0.01%
2022/07/08	0	0.00	4	59.20	58.90	-4	25,076	-0.02%
2022/07/07	0	0.00	3	58.50	59.20	-3	24,927	-0.01%
2022/07/05	4	59.20	0	0.00	60.30	4	24,783	0.02%
2022/07/01	2	58.60	7	59.80	58.30	-5	24,789	-0.02%
2022/06/30	0	0.00	40	60.35	59.80	-40	24,569	-0.16%
2022/06/22	20	62.50	0	0.00	61.70	20	24,595	0.08%
2022/06/21	20	63.00	7	61.00	63.20	13	24,682	0.05%
2022/06/20	1.1	60.04	2	61.70	60.20	-0.9	24,679	0.00%
2022/06/17	1.1	60.93	1	61.10	60.80	0.1	24,543	0.00%
2022/06/15	0.3	62.00	0	0.00	61.80	0.3	24,586	0.00%
2022/06/13	1	61.70	0	0.00	61.80	1	24,582	0.00%
2022/06/10	1	62.70	0	0.00	62.90	1	24,422	0.00%
2022/06/09	2	63.60	0	0.00	63.40	2	24,384	0.01%
2022/06/06	0	0.00	6	63.93	64.00	-6	24,544	-0.02%
2022/06/02	0	0.00	1	63.90	63.70	-1	25,130	0.00%
2022/05/31	1	62.70	1	64.00	64.10	0	25,952	0.00%
2022/05/30	2	62.80	2	62.50	63.20	0	24,693	0.00%
2022/05/27	1	61.40	0	0.00	61.30	1	24,505	0.00%
2022/05/26	3	60.00	1	60.30	59.70	2	24,455	0.01%
2022/05/25	1	59.40	0	0.00	59.50	1	24,745	0.00%
2022/05/24	0.5	60.40	0	0.00	60.10	0.5	24,729	0.00%
2022/05/23	0	0.00	1	60.40	60.50	-1	24,463	0.00%
2022/05/20	1	61.90	2	61.80	61.80	-1	24,138	0.00%
2022/05/19	2	61.65	0	0.00	61.60	2	23,987	0.01%
2022/05/18	3	62.70	1	63.60	63.70	2	23,626	0.01%
2022/05/17	1	61.60	0	0.00	61.60	1	23,407	0.00%
2022/05/16	2.5	62.14	0	0.00	62.40	2.5	23,070	0.01%
2022/05/13	7.5	63.43	14	63.10	63.50	-6.6	22,557	-0.03%
2022/05/12	18	64.14	0	0.00	63.30	18	22,023	0.08%
2022/05/11	5.2	66.13	0	0.00	66.20	5.2	21,432	0.02%
2022/05/10	5.5	66.63	0	0.00	67.10	5.5	21,167	0.03%
2022/05/09	12.5	68.54	1	69.30	67.80	11.5	20,607	0.06%
2022/05/06	10.1	70.88	0	0.00	71.30	10.1	20,087	0.05%
2022/05/05	1	74.70	13	74.62	74.50	-12	19,489	-0.06%
2022/05/04	0	0.00	1	74.70	74.60	-1	19,498	-0.01%
2022/04/29	0.1	74.50	1	74.50	74.40	-0.9	20,183	0.00%
2022/04/28	3	73.17	0	0.00	73.40	3	20,493	0.01%
2022/04/27	3.1	73.53	0	0.00	73.20	3.1	20,536	0.02%
2022/04/26	0.1	74.80	0	0.00	75.10	0.1	20,477	0.00%
2022/04/25	3	74.33	4	74.25	74.80	-1	20,531	0.00%
2022/04/22	0	0.00	1	75.90	75.90	-1	20,641	0.00%
2022/04/19	1	74.00	0	0.00	73.50	1	22,024	0.00%
2022/04/18	2.2	74.11	0	0.00	73.90	2.2	23,113	0.01%
2022/04/14	2	75.90	0	0.00	75.60	2	23,233	0.01%
2022/04/13	0	0.00	1	76.50	76.40	-1	23,341	0.00%
2022/04/12	3	75.70	0	0.00	75.80	3	23,389	0.01%
2022/04/11	8	76.48	6	76.63	76.50	2	23,312	0.01%
2022/04/08	3	76.00	3	76.40	76.30	0	23,313	0.00%
2022/04/07	24	76.80	14	77.29	76.00	10	23,325	0.04%
2022/04/06	15	76.79	13	77.04	77.50	2	23,191	0.01%
2022/04/01	18	76.49	15	76.61	77.10	3	23,165	0.01%
2022/03/31	6	76.20	12	76.37	76.50	-6	22,973	-0.03%
2022/03/30	0	0.00	6	76.00	76.10	-6	22,906	-0.03%
2022/03/29	6	75.20	3	75.50	75.20	3	22,733	0.01%
2022/03/28	2	74.60	2	75.20	75.10	0	22,732	0.00%
2022/03/25	3	75.20	0	0.00	75.00	3	22,702	0.01%
2022/03/24	6	74.97	7	75.37	75.50	-1	22,799	0.00%
2022/03/23	0	0.00	10	75.61	75.90	-10	24,044	-0.04%
2022/03/22	3	73.77	2	74.30	74.30	1	23,782	0.00%
2022/03/21	11	74.39	1.2	74.32	74.30	9.8	23,744	0.04%
2022/03/18	16	74.86	5	74.96	74.30	11	23,722	0.05%
2022/03/17	0	0.00	12	74.54	74.80	-12	23,610	-0.05%
2022/03/16	8	72.86	3	73.20	73.10	5	23,482	0.02%
2022/03/15	2	72.20	1	72.70	72.70	1	23,502	0.00%
2022/03/14	0	0.00	3	73.30	72.70	-3	23,667	-0.01%
2022/03/11	3.6	72.99	0	0.00	72.70	3.6	23,716	0.02%
2022/03/10	6	73.20	7	73.49	73.80	-1	23,731	0.00%
2022/03/09	5	71.82	1	71.70	71.70	4	23,650	0.02%
2022/03/08	3.6	70.36	0	70.60	70.60	3.6	23,509	0.02%
2022/03/07	11.1	72.00	4	72.75	71.70	7.1	22,942	0.03%
2022/03/04	9.3	74.58	0	0.00	74.40	9.3	22,811	0.04%
2022/03/03	5	75.70	0	0.00	75.60	5	22,695	0.02%
2022/03/02	1	75.40	1	75.40	75.60	0	23,078	0.00%
2022/03/01	0	0.00	1	75.70	76.20	-1	22,997	0.00%
2022/02/25	3	75.13	1	75.30	75.10	2	22,848	0.01%
2022/02/24	2	75.90	0	0.00	75.90	2	22,426	0.01%
2022/02/23	0	0.00	1	76.40	76.50	-1	22,153	0.00%
2022/02/22	3.6	76.68	4	76.40	76.50	-0.4	22,435	0.00%
2022/02/21	3	77.10	3	77.50	77.60	0	22,575	0.00%
2022/02/18	3	77.80	0	0.00	77.80	3	23,102	0.01%
2022/02/17	2	78.45	3	78.20	78.20	-1	23,247	0.00%
2022/02/16	1	77.40	3	77.30	77.80	-2	23,189	-0.01%
2022/02/15	3	76.60	3	77.40	76.60	0	23,115	0.00%
2022/02/14	4	76.20	0	0.00	76.10	4	23,054	0.02%
2022/02/11	6	76.95	3	77.30	77.30	3	23,073	0.01%
2022/02/10	1	76.90	4	77.30	77.40	-3	23,110	-0.01%
2022/02/09	6	76.87	0	0.00	77.10	6	23,163	0.03%
2022/02/07	0	0.00	1	76.30	77.10	-1	23,051	0.00%
2022/01/26	2.2	75.62	0	0.00	75.60	2.2	22,821	0.01%
2022/01/25	10	75.24	5	75.50	75.50	5	23,018	0.02%
2022/01/24	1.3	75.80	4	75.93	76.50	-2.8	22,773	-0.01%
2022/01/21	6.3	76.96	0	0.00	76.70	6.3	23,084	0.03%
2022/01/20	3	78.30	4	78.48	78.30	-1	22,715	0.00%
2022/01/19	5	78.92	0	0.00	78.80	5	22,644	0.02%
2022/01/18	0	0.00	6	79.55	79.40	-6	22,617	-0.03%
2022/01/17	10.7	79.11	5	78.90	78.90	5.7	22,492	0.03%
2022/01/14	21	80.59	6	80.95	80.40	15	22,259	0.07%
2022/01/13	3	79.70	4	80.48	81.60	-1	21,985	0.00%
2022/01/12	10.1	79.42	9	79.93	80.00	1.1	21,365	0.01%
2022/01/11	6	78.75	21.2	77.85	79.90	-15.2	20,931	-0.07%
2022/01/10	0	0.00	6	76.28	76.40	-6	19,839	-0.03%
2022/01/07	9.8	75.86	17	76.18	75.70	-7.3	19,874	-0.04%
2022/01/06	2	75.60	0	0.00	75.90	2	19,670	0.01%
2022/01/04	2	75.30	0	0.00	75.30	2	19,658	0.01%
2022/01/03	6	75.85	0	0.00	75.30	6	19,625	0.03%
2021/12/30	0	0.00	2	76.50	76.30	-2	19,745	-0.01%
2021/12/29	1	76.60	2	76.45	76.60	-1	19,899	-0.01%
2021/12/28	0	0.00	3	75.87	75.90	-3	19,971	-0.02%
2021/12/27	0	0.00	2	75.50	75.20	-2	20,035	-0.01%
2021/12/24	0	0.00	6	75.12	75.20	-6	20,450	-0.03%
2021/12/23	2	74.50	0	0.00	74.80	2	20,499	0.01%
2021/12/22	3	74.50	0	0.00	74.40	3	20,660	0.01%
2021/12/21	2	74.30	2	74.90	74.80	0	20,663	0.00%
2021/12/20	4	74.20	0	0.00	74.10	4	20,665	0.02%
2021/12/16	2	74.80	0.3	75.00	74.90	1.7	19,329	0.01%
2021/12/15	1	74.60	0	0.00	74.60	1	19,813	0.01%
2021/12/14	9	75.03	0	0.00	74.90	9	20,293	0.04%
2021/12/13	2	76.20	3	76.50	75.70	-1	20,323	0.00%
2021/12/10	3	75.83	2	75.90	75.90	1	20,383	0.00%
2021/12/09	2	75.80	1	75.70	76.00	1	20,596	0.00%
2021/12/08	4	75.50	2	75.60	76.00	2	21,110	0.01%
2021/12/07	0	0.00	7	74.87	75.30	-7	20,922	-0.03%
2021/12/06	5	73.82	0	0.00	74.10	5	20,895	0.02%
2021/12/03	2	74.00	0	0.00	73.90	2	21,114	0.01%
2021/12/02	2	73.85	0	0.00	73.70	2	21,136	0.01%
2021/12/01	0	0.00	1	74.00	74.10	-1	21,743	0.00%
2021/11/30	2	73.40	1	73.60	73.10	1	22,098	0.00%
2021/11/29	4	73.48	0	0.00	73.50	4	21,815	0.02%
2021/11/26	6	74.32	2	75.00	74.20	4	21,766	0.02%
2021/11/24	7	75.14	0	0.00	74.40	7	22,013	0.03%
2021/11/23	5	74.42	0	0.00	74.30	5	22,200	0.02%
2021/11/22	0	0.00	1.1	74.60	74.40	-1.1	22,115	0.00%
2021/11/19	5	75.50	0	0.00	74.80	5	22,104	0.02%
2021/11/18	1	76.00	1	76.60	76.40	0	22,093	0.00%
2021/11/17	0	0.00	2	75.70	76.10	-2	22,097	-0.01%
2021/11/16	0	0.00	0.1	74.00	74.00	-0.1	21,727	0.00%
2021/11/15	0	0.00	3	74.40	74.00	-3	21,793	-0.01%
2021/11/12	3	73.27	2	73.50	73.30	1	21,758	0.00%
2021/11/11	1	73.30	0	0.00	73.00	1	21,928	0.00%
2021/11/10	1	73.00	0	0.00	73.00	1	22,005	0.00%
2021/11/08	0	0.00	1	73.40	73.60	-1	22,005	0.00%
2021/11/04	0	0.00	1	72.60	72.50	-1	22,426	0.00%
2021/11/03	7.6	72.67	0	0.00	72.70	7.6	22,518	0.03%
2021/11/02	2.2	72.60	19	72.67	72.60	-16.8	22,465	-0.07%
2021/11/01	2	73.10	1	73.10	73.10	1	22,134	0.00%
2021/10/29	5.3	73.54	13.1	73.54	73.60	-7.8	21,917	-0.04%
2021/10/28	8	74.61	0	0.00	74.50	8	21,354	0.04%
2021/10/27	2	74.70	1	75.30	75.00	1	21,533	0.00%
2021/10/26	0	0.00	1	75.20	75.50	-1	21,825	0.00%
2021/10/22	2	74.05	4	74.18	74.10	-2	22,412	-0.01%
2021/10/21	2	74.80	1	75.10	74.80	1	22,994	0.00%
2021/10/20	2	74.20	0	0.00	74.30	2	23,928	0.01%
2021/10/19	1	74.80	0	0.00	74.80	1	24,513	0.00%
2021/10/18	2	75.15	0	0.00	75.10	2	25,018	0.01%
2021/10/14	0	0.00	1	75.00	74.40	-1	25,773	0.00%
2021/10/07	2	75.80	1	75.70	75.50	1	28,192	0.00%
2021/10/06	1	74.00	0	0.00	74.70	1	28,474	0.00%
2021/10/05	1	73.50	0	0.00	73.80	1	29,237	0.00%
2021/10/04	1	75.00	0	0.00	74.40	1	29,236	0.00%
2021/10/01	2.4	75.83	2	75.20	75.40	0.4	29,267	0.00%
2021/09/30	0.4	77.00	0	0.00	76.70	0.4	28,911	0.00%
2021/09/29	7	76.59	0	0.00	76.70	7	28,935	0.02%
2021/09/28	1	77.40	0	0.00	77.50	1	28,835	0.00%
2021/09/24	1	77.80	0	0.00	77.50	1	28,910	0.00%
2021/09/23	2	77.65	1	77.90	77.40	1	29,021	0.00%
2021/09/22	13	76.78	10.1	76.51	77.10	2.9	29,044	0.01%
2021/09/17	1	79.90	0	0.00	78.80	1	28,590	0.00%
2021/09/16	1	81.60	7	81.50	80.70	-6	28,189	-0.02%
2021/09/14	1	82.40	1	81.20	80.80	0	27,943	0.00%
2021/09/13	1	80.00	5	80.06	81.40	-4	27,843	-0.01%
2021/09/10	61	77.19	0	0.00	77.60	61	27,755	0.22%
2021/09/09	121	76.60	8	76.80	77.40	113	28,035	0.40%	大買/鉅額交易
2021/09/08	121	77.89	1	77.20	77.40	120	27,917	0.43%	大買/鉅額交易
2021/09/07	9	78.08	1	78.30	78.10	8	27,716	0.03%
2021/09/06	14	77.74	1	79.20	77.20	13	27,656	0.05%
2021/09/03	0	0.00	272	84.90	84.80	-272	27,059	-1.01%	大賣/鉅額交易
2021/09/02	1	82.90	2	83.80	82.70	-1	26,702	0.00%
2021/09/01	4	84.95	1	85.30	84.20	3	26,371	0.01%
2021/08/31	2	84.00	2	84.70	85.00	0	26,181	0.00%
2021/08/30	1	83.50	1	84.50	84.80	0	25,889	0.00%
2021/08/27	0	0.00	1	82.60	83.50	-1	25,694	0.00%
2021/08/26	0	0.00	1	81.20	81.30	-1	25,664	0.00%
2021/08/25	1	80.30	0	0.00	80.80	1	25,798	0.00%
2021/08/24	0	0.00	2	80.20	80.40	-2	25,725	-0.01%
2021/08/20	2	76.75	0	0.00	76.50	2	25,472	0.01%
2021/08/17	0	0.00	1	77.90	78.20	-1	26,016	0.00%
2021/08/16	22	76.36	0	0.00	76.50	22	25,957	0.08%
2021/08/12	4	78.60	0	0.00	78.80	4	26,794	0.01%
2021/08/11	0	0.00	3	78.00	79.20	-3	27,129	-0.01%
2021/08/10	2	76.40	0	0.00	76.00	2	27,455	0.01%
2021/08/06	1	76.10	0	0.00	76.00	1	28,733	0.00%
2021/08/02	1	75.00	1	76.00	76.50	0	34,382	0.00%
2021/07/29	20	75.86	0	0.00	75.80	20	34,671	0.06%
2021/07/28	131	76.00	0	0.00	75.60	131	35,189	0.37%	大買/鉅額交易
2021/07/27	103	76.11	2	76.10	76.40	101	35,754	0.28%	大買/鉅額交易
2021/07/26	2.4	80.11	42	80.26	78.50	-39.6	36,651	-0.11%
2021/07/22	0.1	84.00	1	84.00	84.10	-0.9	35,413	0.00%
2021/07/20	1	81.50	1	81.30	81.50	0	35,157	0.00%
2021/07/19	1.2	83.42	2	83.00	83.00	-0.8	34,832	0.00%
2021/07/16	1	80.20	1	80.50	82.90	0	34,503	0.00%
2021/07/15	1	78.60	4	79.60	79.50	-3	33,951	-0.01%
2021/07/14	3	78.30	2	78.00	78.10	1	33,901	0.00%
2021/07/13	2	76.50	2	76.30	76.20	0	33,916	0.00%
2021/07/12	0	0.00	5	77.66	76.10	-5	33,786	-0.01%
2021/07/09	0	0.00	1	74.00	74.20	-1	33,694	0.00%
2021/07/08	0	0.00	3	74.77	74.80	-3	33,692	-0.01%
2021/07/07	10	74.00	0	0.00	74.00	10	33,896	0.03%
2021/07/06	0	0.00	1	74.10	73.70	-1	34,220	0.00%
2021/07/05	0	0.00	1	73.70	73.90	-1	34,315	0.00%
2021/07/02	1	73.00	0	0.00	72.90	1	34,431	0.00%
2021/07/01	0	0.00	1	73.50	73.40	-1	34,570	0.00%
2021/06/30	10	73.80	3	73.63	73.90	7	34,764	0.02%
2021/06/29	1	72.60	0	0.00	72.60	1	35,045	0.00%
2021/06/25	1	72.30	2	73.35	72.90	-1	35,800	0.00%
2021/06/24	1	71.90	1	71.80	71.90	0	35,812	0.00%
2021/06/23	0	0.00	1	71.70	71.80	-1	36,140	0.00%
2021/06/22	1	70.60	0	0.00	70.70	1	36,335	0.00%
2021/06/21	2.3	69.93	1	70.30	70.00	1.3	36,352	0.00%
2021/06/18	5	71.70	0	0.00	71.30	5	36,089	0.01%
2021/06/16	1	72.70	0	0.00	72.60	1	36,428	0.00%
2021/06/15	1	73.00	1	73.10	73.00	0	36,476	0.00%
2021/06/11	0	0.00	1	74.30	73.80	-1	36,693	0.00%
2021/06/10	0	0.00	2	73.65	73.80	-2	36,729	-0.01%
2021/06/09	0	0.00	12	72.80	72.90	-12	37,125	-0.03%
2021/06/08	1	73.10	1	73.60	73.70	0	37,549	0.00%
2021/06/07	1	72.00	2	73.00	73.20	-1	38,854	0.00%
2021/06/04	1.1	72.63	0	0.00	72.90	1.1	39,203	0.00%
2021/06/03	5	74.12	2	74.10	73.60	3	39,914	0.01%
2021/06/02	1	73.40	1	73.40	74.50	0	40,087	0.00%
2021/06/01	0	0.00	2	72.60	73.00	-2	39,920	-0.01%
2021/05/31	0	0.00	1	72.40	72.30	-1	40,115	0.00%
2021/05/27	1	70.50	1	71.60	71.60	0	40,267	0.00%
2021/05/25	1	72.00	0	0.00	71.90	1	41,177	0.00%
2021/05/24	0	0.00	1	71.90	72.00	-1	41,309	0.00%
2021/05/21	4	72.58	3	73.17	72.00	1	41,400	0.00%
2021/05/20	1	69.80	1	70.50	70.20	0	40,820	0.00%
2021/05/19	3	71.50	0	0.00	70.60	3	40,702	0.01%
2021/05/18	0	0.00	5	70.86	71.40	-5	40,660	-0.01%
2021/05/17	0.4	65.60	5	66.44	65.60	-4.6	40,601	-0.01%
2021/05/14	43.3	69.74	0	0.00	69.60	43.3	39,774	0.11%
2021/05/13	2.5	69.26	5	68.50	68.60	-2.5	39,246	-0.01%
2021/05/12	1.3	69.23	300	67.52	70.00	-298.7	38,421	-0.78%	大賣/鉅額交易
2021/05/11	6	75.15	4	75.88	74.80	2	36,694	0.01%
2021/05/10	0	0.00	2	72.60	76.60	-2	35,260	-0.01%
2021/05/07	0	0.00	5	70.00	70.80	-5	34,384	-0.01%
2021/05/06	7	69.59	0	0.00	69.60	7	34,193	0.02%
2021/05/05	0	0.00	6	70.08	69.50	-6	33,736	-0.02%
2021/05/04	6	68.68	0	0.00	67.40	6	33,156	0.02%
2021/04/26	0	0.00	11	64.08	64.10	-11	30,536	-0.04%
2021/04/22	10	61.80	0	0.00	61.10	10	30,326	0.03%
2021/04/21	3	60.90	0	0.00	61.40	3	30,017	0.01%
2021/04/20	2	61.55	0	0.00	61.80	2	30,043	0.01%
2021/04/19	1	61.20	0	0.00	61.80	1	30,178	0.00%
2021/04/16	3	59.27	0	0.00	60.00	3	30,110	0.01%
2021/04/15	1	58.20	0	0.00	60.00	1	30,284	0.00%
2021/04/13	1	57.70	1	57.60	57.80	0	29,559	0.00%
2021/04/12	3	57.97	0	0.00	58.00	3	29,197	0.01%
2021/04/09	302	56.50	1	56.30	56.40	301	28,971	1.04%	大買/鉅額交易
2021/04/01	3	57.60	0	0.00	57.80	3	28,624	0.01%
2021/03/31	0	0.00	200	57.10	56.80	-200	28,086	-0.71%	大賣/鉅額交易
2021/03/30	1	56.00	2	56.45	56.80	-1	27,757	0.00%
2021/03/29	1	55.80	2	55.85	55.90	-1	27,361	0.00%
2021/03/25	0	0.00	4	55.30	55.30	-4	27,357	-0.01%
2021/03/23	1	54.70	0	0.00	54.50	1	27,030	0.00%
2021/03/22	1	53.70	0	0.00	53.90	1	26,920	0.00%
2021/03/19	3	53.80	0	0.00	53.70	3	27,234	0.01%
2021/03/18	0	0.00	1	55.30	54.40	-1	26,995	0.00%
2021/03/17	2	54.25	0	0.00	54.50	2	27,457	0.01%
2021/03/16	1	55.30	1	55.40	55.40	0	27,420	0.00%
2021/03/15	5	56.00	1	56.20	55.50	4	27,388	0.01%
2021/03/12	0	0.00	1	55.30	54.90	-1	27,099	0.00%
2021/03/11	0	0.00	13	55.38	55.40	-13	26,922	-0.05%
2021/03/09	1	53.60	13	53.82	53.70	-12	25,454	-0.05%
2021/03/04	1	50.40	0	0.00	50.60	1	25,238	0.00%
2021/03/03	2	51.05	2	50.90	51.00	0	25,089	0.00%
2021/02/26	4	50.43	1	51.90	49.90	3	24,694	0.01%
2021/02/25	0	0.00	1	52.00	51.70	-1	23,847	0.00%
2021/02/23	0	0.00	1	49.75	49.75	-1	22,937	0.00%
2021/02/22	1	49.10	0	0.00	48.95	1	22,702	0.00%
2021/02/19	0	0.00	2	49.15	49.10	-2	22,644	-0.01%
2021/02/18	0	0.00	1	49.35	49.20	-1	22,724	0.00%
2021/02/17	0	0.00	14	48.72	48.90	-14	22,516	-0.06%
2021/02/05	0	0.00	2	47.20	46.90	-2	21,815	-0.01%
2021/02/02	0	0.00	10	47.30	47.25	-10	22,979	-0.04%
2021/01/28	1	46.05	0	0.00	46.20	1	22,410	0.00%
2021/01/20	4	46.44	0	0.00	46.20	4	21,583	0.02%
2021/01/19	0	0.00	1	47.35	47.25	-1	21,378	0.00%
2021/01/18	1	46.85	0	0.00	46.95	1	21,305	0.00%
2021/01/15	1	47.60	3	48.20	47.60	-2	21,046	-0.01%
2021/01/14	5	48.13	1	48.20	48.45	4	20,910	0.02%
2021/01/13	10	48.08	11	47.96	48.30	-1	20,703	0.00%
2021/01/12	5	48.17	0	0.00	47.75	5	20,349	0.02%
2021/01/08	1	46.95	2	47.20	47.45	-1	19,420	-0.01%
2021/01/05	1	46.40	0	0.00	46.35	1	18,643	0.01%
2020/12/31	44	46.92	44	46.74	46.75	0	18,506	0.00%
2020/12/29	3	45.60	0	0.00	45.50	3	17,978	0.02%
2020/12/25	3	45.55	0	0.00	45.50	3	18,122	0.02%
2020/12/22	2	45.10	0	0.00	44.90	2	17,960	0.01%
2020/12/15	2	45.50	4	46.10	45.85	-2	18,040	-0.01%
2020/12/11	13	47.17	0	0.00	47.20	13	17,326	0.08%
2020/12/10	10	45.70	2	45.60	45.65	8	16,697	0.05%
2020/12/08	0	0.00	3	44.92	45.40	-3	16,584	-0.02%
2020/12/07	0	0.00	10	45.30	45.60	-10	16,494	-0.06%
2020/12/02	2	44.58	0	0.00	44.55	2	15,890	0.01%
2020/12/01	3	44.72	0	0.00	44.80	3	15,675	0.02%
2020/11/30	11	44.71	0	0.00	44.30	11	15,570	0.07%
2020/11/24	1	44.95	0	0.00	44.95	1	14,637	0.01%
2020/11/20	1	44.45	0	0.00	44.90	1	14,590	0.01%
2020/11/18	7	45.66	0	0.00	45.50	7	14,881	0.05%
2020/11/17	0	0.00	1	45.75	45.55	-1	14,877	-0.01%
2020/11/13	2	45.15	0	0.00	45.30	2	14,784	0.01%
2020/11/12	0	0.00	3	45.50	45.20	-3	14,647	-0.02%
2020/11/11	5	44.85	3	45.07	45.55	2	14,376	0.01%
2020/11/10	0	0.00	3	43.65	43.60	-3	13,554	-0.02%
2020/11/09	200	42.50	2	42.75	42.70	198	13,328	1.49%	大買/鉅額交易
2020/11/03	1	41.55	0	0.00	41.60	1	13,592	0.01%
2020/11/02	0	0.00	2	41.00	41.45	-2	13,664	-0.01%
2020/10/30	3	40.65	0	0.00	40.70	3	13,672	0.02%
2020/10/15	1	41.40	0	0.00	41.30	1	13,830	0.01%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/06	0	0.00	4	41.45	41.50	-4	13,534	-0.03%
2020/09/24	1	40.60	0	0.00	40.60	1	13,700	0.01%
2020/09/23	4	41.55	0	0.00	41.75	4	13,275	0.03%
2020/09/14	0	0.00	1	43.50	43.65	-1	13,087	-0.01%
2020/08/26	1	43.60	1	43.05	43.40	0	13,235	0.00%
2020/08/25	0	0.00	4	43.00	43.40	-4	13,156	-0.03%
2020/08/20	2	41.50	0	0.00	41.40	2	12,766	0.02%
2020/08/17	0	0.00	1	42.50	42.50	-1	12,560	-0.01%
2020/08/14	2	41.60	0	0.00	41.85	2	12,580	0.02%
2020/08/13	2	41.85	0	0.00	42.00	2	12,658	0.02%
2020/08/12	7	41.88	0	0.00	41.85	7	12,773	0.05%
2020/08/11	1	41.90	0	0.00	41.75	1	12,660	0.01%
2020/08/03	1.1	41.40	0	0.00	41.25	1.1	12,627	0.01%
2020/07/24	2	42.40	0	0.00	42.00	2	12,880	0.02%
2020/07/23	4	42.78	0	0.00	42.70	4	12,799	0.03%
2020/07/22	0	0.00	5	42.75	43.10	-5	12,889	-0.04%
2020/07/10	1	42.45	0	0.00	42.40	1	13,490	0.01%
2020/07/06	0	0.00	1	43.30	43.30	-1	13,742	-0.01%
2020/07/02	1	42.30	0	0.00	42.10	1	14,007	0.01%
2020/07/01	1	42.10	0	0.00	42.30	1	14,311	0.01%
2020/06/30	1	43.80	0	0.00	43.90	1	14,307	0.01%
2020/06/29	12	43.71	0	0.00	43.80	12	14,241	0.08%
2020/06/24	0	0.00	1	44.15	44.15	-1	14,247	-0.01%
2020/05/26	0	0.00	2	42.65	42.45	-2	18,940	-0.01%
2020/05/25	2	41.05	0	0.00	41.70	2	18,867	0.01%
2020/05/21	0	0.00	1	42.50	42.70	-1	18,910	-0.01%
2020/05/18	0	0.00	1	41.15	41.20	-1	18,448	-0.01%
2020/05/13	2	40.95	0	0.00	40.95	2	18,156	0.01%
2020/05/04	1	40.55	0	0.00	40.75	1	18,411	0.01%
2020/04/30	0	0.00	2	41.80	42.30	-2	18,225	-0.01%
2020/04/29	0	0.00	2	41.20	41.05	-2	18,188	-0.01%
2020/04/21	4	39.08	0	0.00	39.00	4	18,670	0.02%
2020/04/14	0	0.00	4	40.50	40.65	-4	18,190	-0.02%
2020/04/10	0	0.00	5	38.40	39.20	-5	17,881	-0.03%
2020/04/08	5	38.10	0	0.00	37.95	5	17,642	0.03%
2020/04/07	10	37.40	0	0.00	37.25	10	17,403	0.06%
2020/04/01	0	0.00	13	37.54	37.40	-13	16,908	-0.08%
2020/03/27	0	0.00	1	38.35	38.30	-1	16,359	-0.01%
2020/03/24	0	0.00	1	36.45	36.25	-1	15,922	-0.01%
2020/03/19	2	35.33	0	0.00	34.85	2	15,428	0.01%
2020/03/18	3	36.97	0	0.00	36.85	3	15,332	0.02%
2020/03/17	5	37.80	2	37.25	37.35	3	15,127	0.02%
2020/03/13	2	38.25	4	37.90	39.65	-2	14,425	-0.01%
2020/03/12	1	40.65	0	0.00	40.50	1	13,472	0.01%
2020/03/11	1	42.25	0	0.00	42.15	1	13,056	0.01%
2020/03/10	1	42.35	0	0.00	42.35	1	13,022	0.01%
2020/03/09	2	42.80	0	0.00	42.35	2	12,848	0.02%
2020/03/06	2	44.25	0	0.00	44.20	2	12,372	0.02%
2020/03/05	0	0.00	1	45.15	45.15	-1	12,347	-0.01%
2020/02/27	0	0.00	2	44.50	44.45	-2	13,147	-0.02%
2020/02/24	2	45.00	0	0.00	45.00	2	13,338	0.01%
2020/02/20	1	46.20	0	46.10	46.10	1	13,321	0.01%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/10	0	0.00	87	44.75	45.15	-87	13,575	-0.64%
2020/02/05	2	45.20	0	0.00	45.40	2	13,961	0.01%
2020/01/20	80	47.15	0	0.00	47.10	80	13,126	0.61%
2020/01/10	0	0.00	2	46.45	46.40	-2	12,676	-0.02%
2020/01/03	7	46.80	0	0.00	46.75	7	12,558	0.06%
2019/12/23	0	0.00	2	46.55	46.65	-2	12,613	-0.02%
2019/12/20	0	0.00	2	46.73	46.75	-2	12,650	-0.02%
2019/12/19	0	0.00	2	46.68	46.75	-2	12,514	-0.02%
2019/12/17	0	0.00	1	46.30	46.50	-1	12,454	-0.01%
2019/12/13	0	0.00	2	47.10	47.15	-2	12,136	-0.02%
2019/12/12	0	0.00	11	46.05	46.05	-11	11,685	-0.09%
2019/12/11	1	45.90	9	46.04	45.95	-8	11,598	-0.07%
2019/11/28	2	45.40	10	45.75	45.40	-8	11,208	-0.07%
2019/11/27	2	45.65	0	0.00	45.85	2	11,107	0.02%
2019/11/26	2	46.33	0	0.00	46.00	2	10,945	0.02%
2019/11/20	3	45.30	0	0.00	45.45	3	9,948	0.03%
2019/11/13	2	45.25	0	0.00	45.30	2	10,209	0.02%
2019/11/11	1	45.15	0	0.00	45.20	1	10,222	0.01%
2019/10/24	3	45.25	0	0.00	45.55	3	9,527	0.03%
2019/10/17	0	0.00	5	45.10	45.30	-5	9,504	-0.05%
2019/09/11	0	0.00	2	44.70	44.95	-2	10,826	-0.02%
2019/09/10	2	44.85	0	0.00	44.90	2	10,813	0.02%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/08/29	2	43.50	0	0.00	43.15	2	10,797	0.02%
2019/08/28	0	0.00	2	43.60	43.70	-2	10,818	-0.02%
2019/08/27	2	43.30	5	43.40	43.50	-3	10,851	-0.03%
2019/08/23	0	0.00	1	43.05	43.10	-1	10,801	-0.01%
2019/08/22	0	0.00	2	43.10	43.10	-2	10,813	-0.02%
2019/08/20	5	43.00	0	0.00	42.90	5	11,111	0.04%
2019/08/15	0	0.00	3	41.80	41.90	-3	10,942	-0.03%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/06	1	41.50	0	0.00	41.70	1	11,901	0.01%
2019/08/05	3	42.07	0	0.00	42.00	3	11,942	0.03%
2019/08/02	1	42.40	0	0.00	42.35	1	11,942	0.01%
2019/08/01	3	42.85	0	0.00	42.90	3	12,024	0.02%
2019/07/31	8	43.37	0	0.00	43.20	8	12,042	0.07%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/26	1	43.45	0	0.00	43.50	1	12,256	0.01%
2019/07/24	0	0.00	2	43.65	43.45	-2	12,543	-0.02%
2019/07/15	1	43.95	0	0.00	43.85	1	12,428	0.01%
2019/07/08	0	0.00	6	44.10	44.20	-6	13,061	-0.05%
2019/07/04	2	44.40	0	0.00	44.35	2	13,236	0.02%
2019/07/03	3	46.10	1	46.05	46.10	2	13,177	0.02%
2019/07/01	2	46.10	1	46.30	46.25	1	12,781	0.01%
2019/06/27	2	45.70	0	0.00	45.80	2	12,572	0.02%
2019/06/25	2	44.90	0	0.00	44.90	2	12,469	0.02%
2019/06/24	0	0.00	1	44.90	44.90	-1	12,607	-0.01%
2019/06/20	0	0.00	2	44.60	44.65	-2	12,612	-0.02%
2019/06/17	2	44.00	17	44.20	44.10	-15	12,868	-0.12%
2019/06/11	0	0.00	2	44.25	44.45	-2	13,372	-0.01%
2019/06/10	2	43.90	158	43.99	44.15	-156	13,370	-1.17%	大賣/鉅額交易
2019/06/04	0	0.00	104	43.88	43.90	-104	13,470	-0.77%	大賣/鉅額交易
2019/06/03	0	0.00	182	43.70	43.65	-182	13,451	-1.35%	大賣/鉅額交易
2019/05/31	0	0.00	17	43.30	43.25	-17	13,432	-0.13%
2019/05/24	0	0.00	3	42.13	42.00	-3	13,806	-0.02%
2019/05/22	1	42.50	1	42.60	42.50	0	13,835	0.00%
2019/05/21	1	42.30	0	0.00	43.05	1	13,864	0.01%
2019/05/20	1	42.10	0	0.00	41.90	1	13,733	0.01%
2019/05/17	5	42.05	10	42.25	41.90	-5	13,636	-0.04%
2019/05/14	1	43.15	3	43.20	43.15	-2	13,373	-0.01%
2019/05/13	11	43.85	1	43.85	43.80	10	13,270	0.08%
2019/05/10	25	44.60	0	0.00	44.60	25	13,345	0.19%
2019/05/07	0	0.00	7	45.45	45.40	-7	13,491	-0.05%
2019/05/06	1	45.60	0	0.00	45.60	1	13,686	0.01%
2019/05/03	1	46.15	0	0.00	46.15	1	13,628	0.01%
2019/05/02	2	46.33	0	0.00	46.40	2	13,506	0.01%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/19	0	0.00	1	45.20	45.20	-1	14,744	-0.01%
2019/04/18	16	44.75	0	0.00	45.00	16	14,768	0.11%
2019/04/17	0	0.00	3	45.20	45.20	-3	14,610	-0.02%
2019/04/16	25	45.22	0	0.00	45.30	25	14,477	0.17%
2019/04/15	0	0.00	1	45.70	45.70	-1	14,346	-0.01%
2019/04/11	1	45.50	0	0.00	45.55	1	14,325	0.01%
2019/04/08	0	0.00	1	45.45	45.35	-1	14,074	-0.01%
2019/03/28	30	44.65	0	0.00	45.10	30	13,404	0.22%
2019/03/27	214	45.16	65	45.35	44.95	149	13,331	1.12%	大買/鉅額交易
2019/03/26	214	45.55	0	0.00	45.50	214	13,224	1.62%	大買/鉅額交易
2019/03/22	1	46.45	0	0.00	46.40	1	13,166	0.01%
2019/03/19	0	0.00	2	46.15	46.95	-2	12,850	-0.02%
2019/03/14	2	45.40	0	0.00	45.25	2	12,452	0.02%
2019/03/13	2	45.30	0	0.00	45.25	2	12,434	0.02%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/03/05	0	0.00	1	45.20	45.10	-1	12,846	-0.01%
2019/02/26	1	45.45	0	0.00	45.45	1	12,558	0.01%
2019/02/25	5	45.15	0	0.00	45.30	5	12,239	0.04%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/20	0	0.00	5	45.00	45.05	-5	12,003	-0.04%
2019/02/15	3	44.57	0	0.00	44.40	3	11,767	0.03%
2019/02/14	5	44.60	0	0.00	44.50	5	11,660	0.04%
2019/02/12	17	44.30	0	0.00	44.30	17	11,447	0.15%
2019/02/11	2	44.25	0	0.00	44.15	2	11,317	0.02%
2019/01/25	1	44.05	0	0.00	44.00	1	10,827	0.01%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/18	1	43.85	0	0.00	44.15	1	10,904	0.01%
2018/12/27	1	46.80	0	0.00	46.95	1	11,424	0.01%
2018/12/14	1	47.60	0	0.00	47.45	1	13,129	0.01%
2018/12/12	1	47.45	0	0.00	47.55	1	13,095	0.01%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/03	4	49.20	0	0.00	49.15	4	12,840	0.03%
2018/11/28	1	49.00	0	0.00	48.85	1	12,400	0.01%
2018/11/26	1	49.90	2	50.35	49.90	-1	12,278	-0.01%
2018/11/21	0	0.00	2	50.00	50.70	-2	12,268	-0.02%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/12	0	0.00	2	50.95	50.90	-2	12,588	-0.02%
2018/11/07	0	0.00	1	49.95	50.30	-1	12,670	-0.01%
2018/11/05	1	48.70	0	0.00	49.20	1	12,683	0.01%
2018/10/26	1	47.00	1	47.25	47.10	0	12,485	0.00%
2018/10/25	1	48.00	0	0.00	48.00	1	12,226	0.01%
2018/10/11	1	49.95	1	49.65	49.65	0	11,865	0.00%
2018/09/21	0	0.00	100	51.10	51.10	-100	10,288	-0.97%
2018/09/07	100	49.50	0	0.00	49.50	100	11,443	0.87%
2018/08/30	1	50.60	0	0.00	50.50	1	11,622	0.01%
2018/08/27	23	50.70	0	0.00	50.70	23	11,774	0.20%
2018/08/20	1	49.90	0	0.00	49.90	1	12,047	0.01%
2018/08/16	1	49.70	0	0.00	49.70	1	11,979	0.01%
2018/08/15	50	50.10	50	50.10	50.10	0	11,943	0.00%
2018/08/14	30	50.30	30	50.30	50.30	0	12,078	0.00%
2018/08/01	0	0.00	0.1	50.90	51.00	-0.1	13,112	0.00%
2018/07/31	0	0.00	3	50.50	50.70	-3	13,175	-0.02%
2018/07/26	0	0.00	5	50.10	50.30	-5	13,168	-0.04%
2018/07/20	0	0.00	1	50.80	51.00	-1	13,127	-0.01%
2018/07/12	1	50.70	0	0.00	50.70	1	13,283	0.01%
2018/07/09	0	0.00	18	50.00	50.10	-18	13,363	-0.13%
2018/07/06	1	49.35	0	0.00	49.45	1	13,375	0.01%
2018/07/02	3	50.50	0	0.00	50.30	3	13,535	0.02%
2018/06/25	3	53.50	0	0.00	53.20	3	12,832	0.02%
2018/06/20	2	53.00	0	0.00	53.70	2	12,714	0.02%
2018/06/11	0	0.00	2	53.80	53.70	-2	12,305	-0.02%
2018/06/08	0	0.00	40	53.70	53.80	-40	12,317	-0.32%
2018/06/04	0	0.00	1	52.20	52.80	-1	12,333	-0.01%
2018/05/24	0	0.00	1	53.40	53.50	-1	12,646	-0.01%
2018/05/22	0	0.00	3	53.50	53.70	-3	12,665	-0.02%
2018/05/21	0	0.00	4	53.25	53.20	-4	12,638	-0.03%
2018/05/17	0	0.00	1	52.40	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	5	52.00	52.20	-5	12,388	-0.04%
2018/05/15	2	51.50	0	0.00	51.20	2	12,430	0.02%
2018/05/14	0	0.00	1	51.80	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	1	51.70	51.80	-1	12,840	-0.01%
2018/05/04	3	50.30	0	0.00	50.10	3	12,970	0.02%
2018/05/03	3	50.90	0	0.00	50.40	3	12,844	0.02%
2018/04/30	2	50.90	0	0.00	51.00	2	13,175	0.02%
2018/04/25	2	50.00	0	0.00	50.30	2	13,266	0.02%
2018/04/12	1	50.90	0	0.00	51.00	1	14,474	0.01%
2018/03/28	1	50.20	0	0.00	50.30	1	14,603	0.01%
2018/03/08	20	50.40	0	0.00	50.40	20	14,429	0.14%
2018/03/02	60	51.10	1	51.30	50.80	59	15,494	0.38%
2018/03/01	0	0.00	1	52.00	52.20	-1	15,358	-0.01%
2018/02/27	0	0.00	60	52.80	52.20	-60	15,405	-0.39%
2018/02/23	0	0.00	100	52.30	52.30	-100	15,567	-0.64%
2018/02/21	0	0.00	100	51.30	51.90	-100	16,922	-0.59%
2018/02/07	1	50.40	0	0.00	50.20	1	16,574	0.01%
2018/02/06	220	49.79	0	0.00	49.20	220	16,301	1.35%	大買/鉅額交易
2018/01/31	0	0.00	1	54.00	54.20	-1	15,496	-0.01%
2018/01/29	0	0.00	2	53.60	54.00	-2	15,380	-0.01%
2018/01/26	1	53.00	0	0.00	53.20	1	15,407	0.01%
2018/01/23	1	53.70	0	0.00	54.00	1	15,235	0.01%
2018/01/17	0	0.00	1	54.00	54.20	-1	15,074	-0.01%
2018/01/15	0	0.00	50	53.68	54.10	-50	14,546	-0.34%
2018/01/12	0	0.00	70	53.10	53.20	-70	14,299	-0.49%
2018/01/10	1	53.00	54	53.29	53.00	-53	14,236	-0.37%
2018/01/05	0	0.00	6	52.10	52.20	-6	13,900	-0.04%
2018/01/03	0	0.00	1	51.40	51.50	-1	13,865	-0.01%
2018/01/02	1	50.90	0	0.00	51.00	1	13,535	0.01%