富邦金 (2881)-統一-新營券商分點個股進出

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
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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
2024/12/11	0	0.00	1	92.00	91.60	-1	18,560	-0.01%
2024/12/10	0	0.00	1	91.80	92.00	-1	18,666	-0.01%
2024/12/09	0	0.00	1.2	91.49	91.50	-1.2	18,901	-0.01%
2024/12/06	0	0.00	36	91.65	92.00	-36	19,361	-0.19%
2024/12/04	0	0.00	0	90.50	90.60	0	19,479	0.00%
2024/12/03	0	0.00	5	90.90	90.90	-5	19,903	-0.03%
2024/12/02	0	89.30	5.4	89.57	89.60	-5.3	19,848	-0.03%
2024/11/29	2	88.10	1	88.00	88.00	1	20,072	0.01%
2024/11/28	2	89.10	0	0.00	88.90	2	20,202	0.01%
2024/11/27	5.3	88.87	0	0.00	88.80	5.3	20,230	0.03%
2024/11/26	1	89.70	0	0.00	90.10	1	20,064	0.01%
2024/11/25	0	0.00	11	90.97	90.50	-11	20,113	-0.05%
2024/11/22	11	89.50	0	0.00	89.30	11	20,004	0.06%
2024/11/21	3	89.70	0	0.00	89.30	3	19,779	0.02%
2024/11/20	0	0.00	1.4	91.00	90.50	-1.4	19,500	-0.01%
2024/11/19	10	89.86	0	0.00	91.40	10	19,195	0.05%
2024/11/18	6	90.57	0	0.00	89.80	6	19,010	0.03%
2024/11/15	5	91.70	0	0.00	91.00	5	18,924	0.03%
2024/11/14	0	90.50	0	0.00	90.30	0	19,385	0.00%
2024/11/13	0	90.70	9.1	91.00	91.00	-9.1	19,364	-0.05%
2024/11/12	0	0.00	10	92.20	91.70	-10	19,422	-0.05%
2024/11/08	6	92.50	6	92.57	92.90	0	19,387	0.00%
2024/11/07	5.1	91.80	0	0.00	92.20	5.1	19,670	0.03%
2024/11/05	0	92.00	0	0.00	92.30	0	19,929	0.00%
2024/11/04	0	0.00	2.5	91.00	92.30	-2.5	20,306	-0.01%
2024/11/01	8	89.50	0	0.00	90.40	8	20,761	0.04%
2024/10/30	1	91.40	0	0.00	90.80	1	20,654	0.00%
2024/10/29	0	91.00	0	0.00	91.60	0	20,802	0.00%
2024/10/28	0	0.00	0.3	92.10	91.90	-0.3	20,934	0.00%
2024/10/24	0	91.50	6	91.90	91.30	-6	21,308	-0.03%
2024/10/22	3	91.97	3	92.77	93.30	0	21,571	0.00%
2024/10/21	1	91.60	0	0.00	90.90	1	21,814	0.00%
2024/10/18	0	0.00	5	93.12	93.20	-5	22,227	-0.02%
2024/10/17	0	90.80	2	90.50	91.60	-2	22,362	-0.01%
2024/10/16	0.1	91.00	0	0.00	90.30	0.1	22,691	0.00%
2024/10/15	8	90.90	0.2	91.30	91.90	7.8	22,761	0.03%
2024/10/14	1	90.40	0	0.00	90.50	1	22,995	0.00%
2024/10/09	0	0.00	1	91.40	90.60	-1	24,140	0.00%
2024/10/08	0	0.00	0.6	90.14	91.40	-0.6	24,555	0.00%
2024/10/07	8	90.61	0	0.00	91.10	8	24,614	0.03%
2024/10/04	0	0.00	1	90.20	90.10	-1	24,759	0.00%
2024/10/01	0	90.40	3.2	89.84	90.70	-3.2	24,857	-0.01%
2024/09/30	0	0.00	2	90.60	90.40	-2	24,899	-0.01%
2024/09/27	0	0.00	2	92.10	91.30	-2	25,011	-0.01%
2024/09/26	0	0.00	0.6	93.50	93.00	-0.6	25,013	0.00%
2024/09/25	0	0.00	2	92.60	93.30	-2	25,065	-0.01%
2024/09/24	0	0.00	3	92.10	92.60	-3	25,081	-0.01%
2024/09/23	1	90.11	2	90.90	91.90	-1	24,959	0.00%
2024/09/20	0.2	89.70	1	90.20	90.80	-0.8	24,779	0.00%
2024/09/19	0	88.00	0	0.00	89.30	0	24,364	0.00%
2024/09/18	0	87.80	0	0.00	87.10	0	24,275	0.00%
2024/09/13	0	0.00	0.2	86.80	86.70	-0.2	24,457	0.00%
2024/09/11	3.1	85.80	0	0.00	85.50	3.1	24,518	0.01%
2024/09/10	0.3	86.90	0	0.00	86.40	0.3	24,405	0.00%
2024/09/09	4	85.83	0	0.00	86.00	4	24,202	0.02%
2024/09/04	9	90.36	3.2	90.61	90.50	5.8	23,916	0.02%
2024/09/03	0	0.00	5	93.40	93.70	-5	23,666	-0.02%
2024/09/02	5	93.30	4	94.03	94.00	1	23,793	0.00%
2024/08/30	0	0.00	1	92.10	91.90	-1	23,527	0.00%
2024/08/29	0	0.00	1	92.00	91.30	-1	23,260	0.00%
2024/08/27	0	0.00	1.1	91.90	92.20	-1.1	23,547	0.00%
2024/08/26	0	0.00	0.1	91.40	91.90	-0.1	23,570	0.00%
2024/08/23	0.1	88.10	1	89.10	89.00	-0.9	23,443	0.00%
2024/08/22	1	87.60	0	0.00	88.10	1	23,449	0.00%
2024/08/21	3	88.90	0	0.00	89.20	3	23,410	0.01%
2024/08/20	3	88.37	5	89.44	88.80	-2	23,578	-0.01%
2024/08/19	1	90.90	5.1	91.49	90.00	-4.1	23,460	-0.02%
2024/08/16	0	0.00	7	91.87	92.40	-7	23,206	-0.03%
2024/08/15	0	0.00	1	89.00	89.00	-1	22,631	0.00%
2024/08/14	0	0.00	3	89.00	89.30	-3	22,604	-0.01%
2024/08/13	0	0.00	1.1	87.50	87.50	-1.1	22,552	0.00%
2024/08/12	6	87.00	8	88.00	86.80	-2	23,115	-0.01%
2024/08/09	10	86.08	3	86.60	86.00	7	23,645	0.03%
2024/08/08	0	0.00	10	82.80	83.10	-10	23,424	-0.04%
2024/08/06	3	80.37	7.1	81.16	80.70	-4.1	23,694	-0.02%
2024/08/05	2	81.64	0	0.00	79.00	2	23,480	0.01%
2024/08/02	0	0.00	5	86.00	86.90	-5	22,894	-0.02%
2024/08/01	5	88.50	5	89.00	88.20	0	22,777	0.00%
2024/07/31	0	0.00	2.1	88.44	88.20	-2.1	22,727	-0.01%
2024/07/29	0	0.00	2	86.80	87.20	-2	22,530	-0.01%
2024/07/23	5	85.00	1	85.50	85.50	4	22,420	0.02%
2024/07/22	1	83.00	1	83.50	82.60	0	22,386	0.00%
2024/07/19	3	85.13	1	87.00	86.10	2	21,848	0.01%
2024/07/18	4	89.78	1	88.80	89.90	3	21,122	0.01%
2024/07/17	1	91.10	3	92.90	91.00	-2	20,524	-0.01%
2024/07/16	3	91.60	1	91.20	91.70	2	20,248	0.01%
2024/07/15	1	92.70	5	90.52	90.90	-4	20,299	-0.02%
2024/07/12	4	92.35	6	91.83	91.90	-2	20,058	-0.01%
2024/07/11	2	92.40	8.1	90.91	92.40	-6.1	19,740	-0.03%
2024/07/10	5	90.40	2	90.05	89.10	3	19,336	0.02%
2024/07/09	0	0.00	2	85.85	86.00	-2	18,931	-0.01%
2024/07/08	3	85.27	126	85.89	86.00	-123	18,906	-0.65%	大賣/鉅額交易
2024/07/05	0	0.00	2.2	84.60	84.90	-2.2	18,872	-0.01%
2024/07/03	2	81.95	5	83.00	83.30	-3	18,577	-0.02%
2024/07/02	0	0.00	1	80.90	81.00	-1	18,231	-0.01%
2024/07/01	36	79.74	0.5	80.20	80.40	35.5	18,105	0.20%
2024/06/28	3	79.07	20	79.50	79.30	-17	17,915	-0.09%
2024/06/27	0	0.00	0.3	78.00	78.40	-0.3	17,595	0.00%
2024/06/21	1	78.00	0	0.00	78.30	1	17,199	0.01%
2024/06/20	0	77.90	0.7	77.60	78.00	-0.7	17,088	0.00%
2024/06/19	2	77.00	0	0.00	77.80	2	17,157	0.01%
2024/06/18	0	0.00	0.2	76.44	77.00	-0.2	17,177	0.00%
2024/06/12	0	0.00	1	76.60	76.00	-1	17,691	-0.01%
2024/06/11	1	77.10	0	0.00	77.30	1	17,840	0.01%
2024/06/07	0	75.10	1	75.50	76.00	-1	17,717	-0.01%
2024/06/06	0	0.00	7	75.01	75.20	-7	17,624	-0.04%
2024/06/05	0	73.50	0	0.00	74.00	0	17,547	0.00%
2024/06/03	0	73.30	0.1	73.60	73.80	-0.1	17,811	0.00%
2024/05/29	128	73.93	0	0.00	72.40	128	17,207	0.74%	大買/鉅額交易
2024/05/28	1	73.70	1.5	74.00	73.80	-0.5	17,000	0.00%
2024/05/27	0	0.00	95	73.10	73.50	-95	17,189	-0.55%
2024/05/24	1	73.50	1	73.30	73.30	0	17,134	0.00%
2024/05/23	0.5	72.59	0	0.00	72.50	0.5	16,972	0.00%
2024/05/22	1	73.00	0	0.00	73.50	1	16,921	0.01%
2024/05/21	0.5	72.60	0	0.00	72.90	0.5	16,866	0.00%
2024/05/20	0.5	73.60	0	0.00	73.80	0.5	16,774	0.00%
2024/05/17	0	0.00	1	74.80	74.60	-1	16,753	-0.01%
2024/05/16	0	0.00	9	75.29	73.90	-9	16,559	-0.05%
2024/05/15	0	0.00	32	73.22	73.80	-32	16,076	-0.20%
2024/05/14	0	0.00	30	71.30	71.20	-30	15,585	-0.19%
2024/05/13	4.7	71.64	1	71.10	71.50	3.7	15,535	0.02%
2024/05/10	31	71.37	9.3	71.22	71.80	21.8	15,359	0.14%
2024/05/07	0.1	69.70	0	0.00	69.90	0.1	14,815	0.00%
2024/05/06	0	0.00	2	69.85	70.00	-2	14,722	-0.01%
2024/05/03	15	69.10	0	0.00	69.00	15	14,643	0.10%
2024/04/30	0	0.00	3	69.40	69.10	-3	14,584	-0.02%
2024/04/29	81	68.60	0	0.00	69.40	81	14,502	0.56%
2024/04/26	1	67.60	5.3	67.94	67.60	-4.3	14,280	-0.03%
2024/04/25	3.3	66.44	0	0.00	66.40	3.3	14,183	0.02%
2024/04/23	0	0.00	5	66.50	66.30	-5	14,674	-0.03%
2024/04/22	5	66.30	0	0.00	66.20	5	14,818	0.03%
2024/04/19	3.1	65.30	0	0.00	65.00	3.1	14,682	0.02%
2024/04/17	3	66.30	0	0.00	66.00	3	14,158	0.02%
2024/04/16	0.1	66.00	0	0.00	65.70	0.1	14,009	0.00%
2024/04/12	0.1	68.10	0	0.00	67.80	0.1	13,827	0.00%
2024/04/10	0	0.00	0.1	69.40	69.20	-0.1	13,540	0.00%
2024/04/03	0.1	68.90	0	0.00	68.60	0.1	13,479	0.00%
2024/04/02	0	69.60	0	0.00	69.50	0	13,362	0.00%
2024/04/01	0	0.00	6	69.51	69.50	-6	13,371	-0.04%
2024/03/29	0	0.00	0.5	69.70	69.70	-0.5	13,366	0.00%
2024/03/27	1	69.30	0	0.00	69.80	1	13,244	0.01%
2024/03/25	1	69.10	0.4	69.20	69.00	0.6	13,373	0.00%
2024/03/22	1.1	69.85	0	0.00	69.60	1.1	13,255	0.01%
2024/03/21	8	70.10	0	0.00	70.70	8	13,122	0.06%
2024/03/15	0	69.50	10	69.60	69.60	-10	13,747	-0.07%
2024/03/14	0	0.00	0.1	70.20	70.70	-0.1	13,274	0.00%
2024/03/13	10	69.50	2	69.45	69.90	8	13,016	0.06%
2024/03/12	1	69.50	13.1	69.64	69.70	-12.1	13,025	-0.09%
2024/03/11	0	0.00	1.5	69.20	69.20	-1.5	12,911	-0.01%
2024/03/08	10	69.00	3	69.00	69.20	7	12,838	0.05%
2024/03/07	0	0.00	16	68.29	68.10	-16	12,575	-0.13%
2024/03/06	0	0.00	4	67.40	67.30	-4	12,463	-0.03%
2024/03/05	0	0.00	0.1	67.20	67.30	-0.1	12,754	0.00%
2024/03/04	0	67.20	0	0.00	67.40	0	12,816	0.00%
2024/03/01	0	0.00	1	67.60	67.40	-1	12,878	-0.01%
2024/02/29	0	0.00	1	66.90	68.00	-1	12,846	-0.01%
2024/02/23	1	66.70	5.2	66.60	66.60	-4.2	12,538	-0.03%
2024/02/22	3	66.20	0	0.00	66.50	3	12,925	0.02%
2024/02/21	0	0.00	1	66.30	66.30	-1	13,007	-0.01%
2024/02/20	0	0.00	1	66.40	66.50	-1	13,092	-0.01%
2024/02/19	0	0.00	19.5	65.90	66.10	-19.5	13,089	-0.15%
2024/02/16	0	0.00	1.2	65.70	65.90	-1.2	13,316	-0.01%
2024/02/05	0	64.70	0	0.00	64.70	0	12,987	0.00%
2024/02/02	1	64.60	0	0.00	64.90	1	12,851	0.01%
2024/02/01	0	64.50	0	0.00	64.80	0	12,788	0.00%
2024/01/26	0	0.00	3.1	64.70	64.80	-3.1	12,633	-0.02%
2024/01/25	0	0.00	5	64.50	64.60	-5	12,627	-0.04%
2024/01/19	0	0.00	0.1	63.00	63.00	-0.1	12,624	0.00%
2024/01/18	0	0.00	3	62.30	62.30	-3	12,575	-0.02%
2024/01/17	2	62.60	0	0.00	62.30	2	12,378	0.02%
2024/01/16	0.7	63.40	0	0.00	63.20	0.7	12,011	0.01%
2024/01/11	0	0.00	1	64.10	63.90	-1	12,340	-0.01%
2024/01/08	0	0.00	1.2	64.43	64.10	-1.2	12,707	-0.01%
2024/01/05	2.7	63.53	0	0.00	63.20	2.7	12,586	0.02%
2024/01/04	0	63.60	0	0.00	63.50	0	12,612	0.00%
2023/12/22	4	63.40	0	0.00	63.50	4	12,920	0.03%
2023/12/20	0	0.00	2.9	63.71	63.60	-2.9	13,042	-0.02%
2023/12/19	1	63.90	0	0.00	63.90	1	13,026	0.01%
2023/12/15	0	0.00	2	64.90	65.10	-2	13,080	-0.02%
2023/12/08	0	63.30	0	0.00	63.20	0	11,956	0.00%
2023/12/04	0	0.00	5.3	64.00	64.40	-5.3	11,562	-0.05%
2023/12/01	0	64.00	0.5	64.00	63.80	-0.5	11,614	0.00%
2023/11/27	0.1	63.50	0	0.00	63.50	0.1	11,505	0.00%
2023/11/22	0	0.00	0.1	64.40	64.60	-0.1	11,573	0.00%
2023/11/21	0	0.00	1	64.30	64.90	-1	11,556	-0.01%
2023/11/20	0	0.00	5	63.30	63.50	-5	11,121	-0.04%
2023/11/01	0	60.10	0	0.00	60.00	0	11,598	0.00%
2023/10/30	2.6	59.84	0.1	59.90	59.80	2.5	11,953	0.02%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/25	0	0.00	1	60.00	60.00	-1	12,502	-0.01%
2023/10/24	1	59.81	0	0.00	59.90	1	12,831	0.01%
2023/10/23	0.3	59.90	0	0.00	59.90	0.3	12,972	0.00%
2023/10/20	4.1	59.73	3	60.90	60.70	1.1	12,837	0.01%
2023/10/19	0.2	61.20	0	0.00	61.00	0.2	12,622	0.00%
2023/10/11	0	0.00	2	61.10	61.60	-2	13,883	-0.01%
2023/10/04	1	59.81	0	0.00	59.70	1	14,204	0.01%
2023/10/03	0	60.60	0	0.00	60.50	0	14,058	0.00%
2023/10/02	0	0.00	3.2	60.71	60.80	-3.2	14,187	-0.02%
2023/09/28	0	0.00	1	60.70	60.70	-1	14,444	-0.01%
2023/09/26	2.2	60.51	0	0.00	60.60	2.2	14,355	0.02%
2023/09/22	5	61.00	1	61.30	61.00	4	14,276	0.03%
2023/09/21	10	61.70	0	0.00	61.40	10	14,252	0.07%
2023/09/20	0.3	62.37	0.6	62.70	62.10	-0.3	14,145	0.00%
2023/09/19	0	0.00	12.9	62.51	62.60	-12.9	14,108	-0.09%
2023/09/12	10	62.00	0	0.00	62.10	10	14,457	0.07%
2023/09/11	0.1	62.00	2	61.80	61.90	-2	14,442	-0.01%
2023/09/08	5	61.70	0	0.00	61.80	5	14,636	0.03%
2023/09/07	1.1	61.31	0	0.00	61.20	1.1	14,888	0.01%
2023/09/06	2	61.41	11	61.60	61.40	-9	14,932	-0.06%
2023/09/05	0.3	61.97	0	0.00	61.80	0.3	14,867	0.00%
2023/09/04	11	62.00	0	0.00	62.20	11	15,154	0.07%
2023/09/01	0	64.30	0	0.00	64.80	0	15,252	0.00%
2023/08/31	1	64.00	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0.2	64.40	0	0.00	64.50	0.2	15,332	0.00%
2023/08/29	0.1	64.20	0	0.00	64.40	0.1	15,360	0.00%
2023/08/28	0	0.00	1	63.80	64.10	-1	15,470	-0.01%
2023/08/25	0.1	63.10	0	0.00	62.80	0.1	15,792	0.00%
2023/08/24	0	63.20	0	0.00	63.30	0	15,792	0.00%
2023/08/22	0.7	62.81	0	0.00	62.80	0.7	15,989	0.00%
2023/08/21	0.6	63.20	0	0.00	63.10	0.6	16,090	0.00%
2023/08/18	2	62.40	1	62.90	62.40	1	16,100	0.01%
2023/08/17	3	62.56	0	0.00	62.50	3	16,188	0.02%
2023/08/16	0.3	62.90	0	0.00	62.50	0.3	16,093	0.00%
2023/08/15	0.1	63.50	0	0.00	63.50	0.1	16,282	0.00%
2023/08/04	1	64.90	0	0.00	64.80	1	16,316	0.01%
2023/08/02	6.9	65.13	0	0.00	65.10	6.9	16,297	0.04%
2023/08/01	0	65.20	0.1	66.10	66.50	0	15,960	0.00%
2023/07/31	2	65.45	0	0.00	65.50	2	15,665	0.01%
2023/07/28	0.2	65.30	0	0.00	65.40	0.2	15,362	0.00%
2023/07/27	0	0.00	2	65.30	65.50	-2	15,296	-0.01%
2023/07/25	0	0.00	4	63.05	62.90	-4	15,020	-0.03%
2023/07/21	2	63.00	0	0.00	63.00	2	15,021	0.01%
2023/07/20	2	63.10	0	0.00	63.50	2	14,889	0.01%
2023/07/19	8	64.80	0	0.00	64.80	8	14,630	0.05%
2023/07/18	0	0.00	2.1	65.50	65.60	-2.1	14,191	-0.01%
2023/07/17	0	0.00	8	64.28	65.00	-8	13,720	-0.06%
2023/07/14	0	0.00	15	61.97	62.50	-15	13,211	-0.11%
2023/07/13	0.1	61.83	0	0.00	61.70	0.1	13,027	0.00%
2023/07/12	0	0.00	1	61.80	62.00	-1	12,912	-0.01%
2023/07/07	1.1	59.81	0	0.00	60.00	1.1	12,651	0.01%
2023/07/06	6	60.62	0	0.00	60.30	6	12,548	0.05%
2023/07/04	1	60.90	0	0.00	60.90	1	12,220	0.01%
2023/07/03	0	61.20	0	0.00	61.30	0	12,203	0.00%
2023/06/26	0.3	61.00	0	0.00	60.80	0.3	11,997	0.00%
2023/06/19	3	60.83	2	61.10	61.30	1	12,081	0.01%
2023/06/16	2	61.40	0	0.00	61.10	2	12,007	0.02%
2023/06/15	1.2	61.51	3.1	61.80	61.60	-1.9	11,954	-0.02%
2023/06/14	0	0.00	4	61.68	61.80	-4	12,219	-0.03%
2023/06/13	0.1	61.20	0	0.00	61.10	0.1	12,343	0.00%
2023/06/12	1.1	61.58	0	0.00	61.20	1.1	12,213	0.01%
2023/06/05	0	61.70	0	0.00	61.70	0	12,299	0.00%
2023/06/02	5	60.70	0	0.00	60.60	5	12,012	0.04%
2023/05/25	0.7	60.63	5	60.60	60.40	-4.3	11,589	-0.04%
2023/05/24	0.8	61.00	0	0.00	61.40	0.8	11,565	0.01%
2023/05/23	0.4	61.40	0	0.00	61.40	0.4	11,496	0.00%
2023/05/22	3	61.70	0	0.00	61.70	3	11,417	0.03%
2023/05/19	5	61.64	8	61.59	61.60	-3	11,470	-0.03%
2023/05/18	0	0.00	2	60.50	61.10	-2	11,160	-0.02%
2023/05/17	1	59.80	1	60.00	60.20	0	10,900	0.00%
2023/05/12	0.1	59.20	0	0.00	59.00	0.1	10,668	0.00%
2023/05/11	0.1	59.30	1	59.50	59.50	-1	10,614	-0.01%
2023/05/10	4.2	59.23	0	0.00	59.20	4.2	10,585	0.04%
2023/05/09	1	59.30	1	59.20	59.50	0	10,632	0.00%
2023/05/08	0	59.40	5.5	59.30	59.40	-5.4	10,733	-0.05%
2023/05/03	1	58.50	0	0.00	58.60	1	11,141	0.01%
2023/05/02	0.1	58.90	0	0.00	58.80	0.1	11,425	0.00%
2023/04/26	0.1	57.87	0	0.00	57.80	0.1	11,935	0.00%
2023/04/25	0	0.00	10.1	57.80	57.50	-10.1	11,854	-0.09%
2023/04/21	0.1	57.90	0	0.00	57.90	0.1	12,012	0.00%
2023/04/19	1	58.00	1	58.80	58.20	0	12,308	0.00%
2023/04/18	2.1	58.45	0	0.00	58.60	2.1	12,313	0.02%
2023/04/17	1	58.40	0	0.00	58.50	1	12,462	0.01%
2023/04/14	4	58.60	0	0.00	58.60	4	12,465	0.03%
2023/04/13	3	57.20	0	0.00	57.40	3	12,353	0.02%
2023/04/12	0.1	57.20	0	0.00	57.30	0.1	12,300	0.00%
2023/04/11	1	56.90	0	0.00	57.10	1	12,297	0.01%
2023/04/10	0	57.10	1	57.00	57.10	-1	12,282	-0.01%
2023/04/06	1.1	56.61	0	0.00	56.80	1.1	12,256	0.01%
2023/03/31	5.1	56.66	0	0.00	56.50	5.1	12,223	0.04%
2023/03/30	1	56.61	1	56.80	56.80	0	12,212	0.00%
2023/03/24	0.1	56.50	0	0.00	56.30	0.1	13,079	0.00%
2023/03/23	1	55.93	1	56.40	56.50	0	13,077	0.00%
2023/03/22	0	56.30	0	0.00	56.20	0	13,097	0.00%
2023/03/21	0.2	55.46	0	0.00	55.30	0.2	13,028	0.00%
2023/03/20	3	55.17	0	0.00	55.00	3	13,252	0.02%
2023/03/16	4.1	55.50	2	55.80	55.10	2.1	13,023	0.02%
2023/03/15	1	56.50	0	0.00	56.50	1	12,799	0.01%
2023/03/14	1.2	57.01	0	0.00	56.70	1.2	12,817	0.01%
2023/03/13	1	57.51	13	57.40	57.70	-12	12,695	-0.09%
2023/03/10	4	58.40	0	0.00	58.30	4	12,600	0.03%
2023/03/09	8	59.54	0.8	59.60	59.40	7.2	12,587	0.06%
2023/03/07	0	0.00	1.1	59.61	59.80	-1.1	13,258	-0.01%
2023/03/01	1	59.01	0	0.00	59.00	1	13,838	0.01%
2023/02/24	1	59.60	0	0.00	60.00	1	13,752	0.01%
2023/02/21	0.1	60.30	0	0.00	60.20	0.1	13,571	0.00%
2023/02/16	5	59.60	0.3	59.70	59.40	4.8	13,941	0.03%
2023/02/15	1	60.00	0	0.00	59.50	1	14,446	0.01%
2023/02/13	0	0.00	1	59.00	59.50	-1	14,449	-0.01%
2023/02/10	0.1	58.98	0	0.00	58.90	0.1	14,442	0.00%
2023/02/09	0.5	59.21	0	0.00	59.10	0.5	14,470	0.00%
2023/02/08	2.1	59.12	0	0.00	59.20	2.1	14,506	0.01%
2023/02/06	0.2	59.48	0	0.00	59.40	0.2	14,380	0.00%
2023/02/03	1	60.00	0	0.00	59.80	1	14,258	0.01%
2023/02/02	2	59.95	1	60.30	60.50	1	14,283	0.01%
2023/02/01	0	60.10	0	0.00	60.00	0	14,100	0.00%
2023/01/30	0	0.00	4.3	60.26	61.00	-4.3	13,815	-0.03%
2023/01/16	0	59.30	0	0.00	59.40	0	13,298	0.00%
2023/01/11	2	58.15	5	58.30	58.10	-3	13,519	-0.02%
2023/01/10	0	0.00	1	58.80	59.20	-1	13,552	-0.01%
2023/01/09	0	0.00	3	59.43	59.60	-3	13,546	-0.02%
2023/01/06	0	0.00	1	58.40	58.50	-1	13,433	-0.01%
2023/01/05	0	0.00	5	58.14	58.50	-5	13,640	-0.04%
2023/01/03	0	56.40	0	0.00	56.40	0	13,773	0.00%
2022/12/29	0	56.20	1	56.30	56.00	-1	13,846	-0.01%
2022/12/28	0	56.80	1	56.70	56.70	-1	13,972	-0.01%
2022/12/27	0	57.10	1	57.20	57.10	-1	14,063	-0.01%
2022/12/23	0	56.60	0	0.00	56.70	0	14,784	0.00%
2022/12/20	1.2	55.57	0	0.00	56.20	1.2	15,379	0.01%
2022/12/19	1	56.20	0	0.00	56.60	1	15,446	0.01%
2022/12/16	1	56.50	0	0.00	56.10	1	15,360	0.01%
2022/12/15	1	57.00	0.1	57.30	57.30	1	15,307	0.01%
2022/12/14	1	57.60	1	57.70	57.50	0	15,496	0.00%
2022/12/13	0	0.00	3	58.07	57.60	-3	15,523	-0.02%
2022/12/12	2	55.25	1	56.00	57.50	1	15,523	0.01%
2022/12/09	2	57.40	0	0.00	57.50	2	15,492	0.01%
2022/12/08	1	57.01	0	0.00	57.00	1	15,543	0.01%
2022/12/07	1	58.00	0	0.00	58.20	1	15,569	0.01%
2022/12/06	1.4	58.26	0.1	58.60	58.40	1.3	15,598	0.01%
2022/12/05	1	59.50	1	59.20	59.20	0	15,665	0.00%
2022/12/02	3	59.50	5	60.34	60.10	-2	15,697	-0.01%
2022/12/01	2.1	60.83	1	61.10	60.40	1.1	15,818	0.01%
2022/11/30	1	60.20	1	60.00	60.80	0	15,651	0.00%
2022/11/29	0	0.00	3.1	58.91	59.60	-3.1	15,187	-0.02%
2022/11/25	0	0.00	2.1	57.70	57.90	-2.1	14,874	-0.01%
2022/11/24	5	57.70	6	57.47	57.70	-1	14,815	-0.01%
2022/11/23	2	57.00	1	56.00	57.10	1	14,784	0.01%
2022/11/22	0	0.00	1	55.90	55.90	-1	14,719	-0.01%
2022/11/21	0	0.00	2	55.50	55.50	-2	14,781	-0.01%
2022/11/16	0.1	55.50	1	56.30	55.50	-0.9	15,000	-0.01%
2022/11/14	1	55.80	3	55.97	56.30	-2	14,896	-0.01%
2022/11/11	0	0.00	9.2	55.08	55.50	-9.2	14,748	-0.06%
2022/11/10	1.2	52.93	0	0.00	52.80	1.2	14,303	0.01%
2022/11/09	0	0.00	2	53.40	53.70	-2	14,324	-0.01%
2022/11/08	3.7	53.12	0	0.00	53.20	3.7	14,272	0.03%
2022/11/07	0	0.00	5	52.00	52.80	-5	14,314	-0.03%
2022/11/04	1.1	51.23	0	0.00	51.50	1.1	14,616	0.01%
2022/11/03	0.1	51.70	0	0.00	51.70	0.1	14,659	0.00%
2022/11/01	5	51.80	0.8	51.80	52.00	4.3	14,820	0.03%
2022/10/31	0	0.00	1	51.50	51.00	-1	15,003	-0.01%
2022/10/28	1	51.30	0	0.00	51.50	1	15,117	0.01%
2022/10/25	1	49.70	0	0.00	49.95	1	15,349	0.01%
2022/10/21	1	49.65	0	0.00	49.65	1	15,610	0.01%
2022/10/19	1	50.20	0	0.00	50.40	1	16,593	0.01%
2022/10/14	1	48.50	0	0.00	48.45	1	16,847	0.01%
2022/10/13	1.1	48.14	13	48.17	48.15	-12	17,060	-0.07%
2022/10/11	3.2	49.52	0	0.00	49.50	3.2	17,391	0.02%
2022/10/06	0	0.00	2	50.40	50.70	-2	17,702	-0.01%
2022/10/05	0	0.00	1	50.50	50.60	-1	17,977	-0.01%
2022/10/04	0.2	49.25	0	0.00	49.45	0.2	18,198	0.00%
2022/10/03	0.1	49.30	3	48.90	48.90	-3	18,097	-0.02%
2022/09/30	3.1	49.49	0	0.00	49.90	3.1	18,121	0.02%
2022/09/29	4	50.25	0	0.00	50.30	4	17,935	0.02%
2022/09/28	0.1	50.70	0	0.00	50.10	0.1	17,904	0.00%
2022/09/27	1	52.10	0	0.00	51.90	1	17,867	0.01%
2022/09/26	1.1	52.90	5	52.60	52.90	-4	17,813	-0.02%
2022/09/23	0.1	54.10	0	0.00	53.80	0.1	17,932	0.00%
2022/09/22	3	53.97	0	0.00	54.40	3	18,087	0.02%
2022/09/21	0.5	56.86	0	0.00	56.50	0.5	17,955	0.00%
2022/09/20	7	56.97	0	0.00	56.90	7	17,821	0.04%
2022/09/14	11	56.90	0	0.00	56.70	11	17,795	0.06%
2022/09/13	0.1	57.80	0	0.00	57.70	0.1	17,951	0.00%
2022/09/02	2	56.80	0	0.00	56.60	2	18,653	0.01%
2022/08/31	0.1	57.70	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	1	57.30	0	0.00	57.30	1	18,747	0.01%
2022/08/29	0.5	58.00	0	0.00	57.60	0.5	18,924	0.00%
2022/08/26	1	58.70	0	0.00	58.50	1	18,938	0.01%
2022/08/24	4	58.20	0	0.00	58.30	4	19,096	0.02%
2022/08/23	2.1	58.35	0	0.00	58.20	2.1	20,315	0.01%
2022/08/22	0	59.10	0	0.00	58.80	0	20,608	0.00%
2022/08/15	1	60.10	0	0.00	60.10	1	22,460	0.00%
2022/08/12	1	59.50	0	0.00	60.00	1	22,599	0.00%
2022/08/11	0	0.00	1	59.50	59.90	-1	22,914	0.00%
2022/08/10	0.5	58.30	0.4	58.30	58.20	0.1	23,040	0.00%
2022/08/09	0.2	58.20	0	0.00	57.90	0.2	23,536	0.00%
2022/08/02	1.2	56.80	0	0.00	56.60	1.2	25,976	0.00%
2022/07/28	2	56.00	0	0.00	56.30	2	27,378	0.01%
2022/07/27	1.3	55.22	0	0.00	55.30	1.3	27,223	0.00%
2022/07/26	1.3	59.26	0	0.00	59.20	1.3	26,627	0.00%
2022/07/25	0	0.00	1	59.20	59.20	-1	26,269	0.00%
2022/07/22	0.4	58.60	0	0.00	58.40	0.4	26,169	0.00%
2022/07/21	0	0.00	10	58.30	58.40	-10	26,216	-0.04%
2022/07/20	11	59.12	0	0.00	58.10	11	26,099	0.04%
2022/07/19	0.1	58.90	20	58.70	58.60	-19.9	26,050	-0.08%
2022/07/18	0	0.00	1	59.50	59.60	-1	25,942	0.00%
2022/07/15	10	57.60	0	0.00	57.30	10	25,728	0.04%
2022/07/14	0	0.00	1	58.90	58.30	-1	25,586	0.00%
2022/07/12	11.1	56.97	0	0.00	55.80	11.1	25,377	0.04%
2022/07/11	0.3	58.50	0	0.00	58.20	0.3	25,036	0.00%
2022/07/07	2	58.65	5	59.42	59.20	-3	24,927	-0.01%
2022/07/06	3.2	59.54	0	0.00	58.20	3.2	24,827	0.01%
2022/07/04	2	58.34	2	58.15	57.90	0	24,607	0.00%
2022/07/01	0.2	58.50	0	0.00	58.30	0.2	24,789	0.00%
2022/06/30	0	60.40	0	0.00	59.80	0	24,569	0.00%
2022/06/29	0	61.20	0	0.00	60.80	0	24,593	0.00%
2022/06/28	0	61.60	0	0.00	61.60	0	24,565	0.00%
2022/06/22	1.2	63.02	2	62.45	61.70	-0.8	24,595	0.00%
2022/06/21	2	63.20	1	63.00	63.20	1	24,682	0.00%
2022/06/20	1	61.50	0	0.00	60.20	1	24,679	0.00%
2022/06/17	2	61.15	0	0.00	60.80	2	24,543	0.01%
2022/06/13	2.3	61.65	2	61.60	61.80	0.3	24,582	0.00%
2022/06/09	0	63.80	0	0.00	63.40	0	24,384	0.00%
2022/06/08	2	63.80	0	0.00	63.80	2	24,372	0.01%
2022/06/07	0.4	63.60	2	64.30	63.40	-1.6	24,563	-0.01%
2022/06/06	0.2	63.95	0	0.00	64.00	0.2	24,544	0.00%
2022/06/01	1.1	63.80	1	63.60	63.60	0.1	25,783	0.00%
2022/05/31	0.1	63.10	0	0.00	64.10	0.1	25,952	0.00%
2022/05/30	3.1	63.00	4	62.43	63.20	-0.9	24,693	0.00%
2022/05/27	0	0.00	1	60.90	61.30	-1	24,505	0.00%
2022/05/25	3.1	59.50	1	59.30	59.50	2.1	24,745	0.01%
2022/05/24	2.1	60.13	0	0.00	60.10	2.1	24,729	0.01%
2022/05/23	0.8	60.87	0	0.00	60.50	0.8	24,463	0.00%
2022/05/20	1.1	61.92	1	61.90	61.80	0.1	24,138	0.00%
2022/05/18	52	63.03	51	62.60	63.70	1	23,626	0.00%
2022/05/17	7.1	61.87	20	61.70	61.60	-13	23,407	-0.06%
2022/05/16	3.1	62.41	0	0.00	62.40	3.1	23,070	0.01%
2022/05/13	1.1	63.30	0	0.00	63.50	1.1	22,557	0.00%
2022/05/12	9.1	64.43	0	0.00	63.30	9.1	22,023	0.04%
2022/05/11	1.1	66.05	0	0.00	66.20	1.1	21,432	0.01%
2022/05/10	4.1	66.71	1	66.60	67.10	3.1	21,167	0.01%
2022/05/09	1.3	68.19	0	0.00	67.80	1.3	20,607	0.01%
2022/05/06	10.1	70.97	0	0.00	71.30	10.1	20,087	0.05%
2022/05/05	0.1	74.50	1	74.30	74.50	-0.9	19,489	0.00%
2022/05/03	0	73.80	0	0.00	73.70	0	19,964	0.00%
2022/04/27	0.1	73.90	0	0.00	73.20	0.1	20,536	0.00%
2022/04/25	54	74.20	0	0.00	74.80	54	20,531	0.26%
2022/04/22	1	73.80	0	0.00	75.90	1	20,641	0.00%
2022/04/21	1	74.20	0	0.00	74.60	1	20,967	0.00%
2022/04/18	3	73.84	0	0.00	73.90	3	23,113	0.01%
2022/04/15	2	75.30	0	0.00	75.10	2	23,008	0.01%
2022/04/14	0.1	75.70	0	0.00	75.60	0.1	23,233	0.00%
2022/04/13	0	0.00	1	76.10	76.40	-1	23,341	0.00%
2022/04/12	2	75.90	5	75.80	75.80	-3	23,389	-0.01%
2022/04/11	0	0.00	4	75.40	76.50	-4	23,312	-0.02%
2022/04/08	0	76.10	0	0.00	76.30	0	23,313	0.00%
2022/04/07	10.1	76.00	0	0.00	76.00	10.1	23,325	0.04%
2022/04/06	2.6	77.08	0	0.00	77.50	2.6	23,191	0.01%
2022/04/01	0	0.00	2	76.85	77.10	-2	23,165	-0.01%
2022/03/30	0	0.00	1	75.70	76.10	-1	22,906	0.00%
2022/03/28	1	74.70	1	74.90	75.10	0	22,732	0.00%
2022/03/25	0.1	75.20	1	75.20	75.00	-0.9	22,702	0.00%
2022/03/24	0.1	75.10	1	75.40	75.50	-0.9	22,799	0.00%
2022/03/23	2	75.70	2	75.85	75.90	0	24,044	0.00%
2022/03/22	0.1	74.20	1	73.80	74.30	-0.9	23,782	0.00%
2022/03/21	10	74.00	0	0.00	74.30	10	23,744	0.04%
2022/03/18	0.3	74.70	1	74.70	74.30	-0.7	23,722	0.00%
2022/03/17	0	0.00	2	74.60	74.80	-2	23,610	-0.01%
2022/03/16	1.1	72.91	0	0.00	73.10	1.1	23,482	0.00%
2022/03/15	1.1	72.23	1	72.20	72.70	0.1	23,502	0.00%
2022/03/14	0.3	73.39	0.8	73.10	72.70	-0.5	23,667	0.00%
2022/03/11	1	73.10	0	0.00	72.70	1	23,716	0.00%
2022/03/10	1.1	73.42	20	73.70	73.80	-18.9	23,731	-0.08%
2022/03/09	0.1	72.20	4	71.73	71.70	-3.9	23,650	-0.02%
2022/03/08	100.1	70.35	0	0.00	70.60	100.1	23,509	0.43%
2022/03/07	31.6	73.09	8	72.55	71.70	23.6	22,942	0.10%
2022/03/04	80.7	74.44	2	74.50	74.40	78.7	22,811	0.34%
2022/03/03	0.3	75.80	0	0.00	75.60	0.3	22,695	0.00%
2022/03/02	1.4	75.74	0	0.00	75.60	1.4	23,078	0.01%
2022/03/01	38.6	74.50	11	75.80	76.20	27.6	22,997	0.12%
2022/02/25	148.1	74.98	0	0.00	75.10	148.1	22,848	0.65%	大買/鉅額交易
2022/02/24	27.2	75.79	2	75.30	75.90	25.2	22,426	0.11%
2022/02/23	3.1	76.47	0	0.00	76.50	3.1	22,153	0.01%
2022/02/22	2.1	76.46	0	0.00	76.50	2.1	22,435	0.01%
2022/02/21	2	77.30	2	77.30	77.60	0	22,575	0.00%
2022/02/18	2	77.75	0	0.00	77.80	2	23,102	0.01%
2022/02/17	2	78.20	1	78.00	78.20	1	23,247	0.00%
2022/02/16	2.1	77.68	0	0.00	77.80	2.1	23,189	0.01%
2022/02/15	2	77.10	0.3	77.20	76.60	1.7	23,115	0.01%
2022/02/14	0	76.40	0	0.00	76.10	0	23,054	0.00%
2022/02/11	2	77.15	1	77.00	77.30	1	23,073	0.00%
2022/02/10	1	76.90	0	0.00	77.40	1	23,110	0.00%
2022/02/09	1	76.50	0	0.00	77.10	1	23,163	0.00%
2022/02/08	3.1	77.00	0	0.00	76.80	3.1	23,129	0.01%
2022/02/07	1	76.30	1	76.00	77.10	0	23,051	0.00%
2022/01/26	11.1	75.19	0.1	75.80	75.60	11	22,821	0.05%
2022/01/25	58	75.22	0	0.00	75.50	58	23,018	0.25%
2022/01/24	4.1	75.47	2.5	75.92	76.50	1.6	22,773	0.01%
2022/01/21	2.1	76.86	10	76.80	76.70	-7.9	23,084	-0.03%
2022/01/20	6.2	78.47	2	78.30	78.30	4.2	22,715	0.02%
2022/01/19	0	79.00	0	0.00	78.80	0	22,644	0.00%
2022/01/18	1	79.21	3	79.67	79.40	-2	22,617	-0.01%
2022/01/17	1	78.80	0	0.00	78.90	1	22,492	0.00%
2022/01/14	0	79.90	5	79.90	80.40	-5	22,259	-0.02%
2022/01/13	0	0.00	7.1	81.32	81.60	-7.1	21,985	-0.03%
2022/01/12	11	79.07	3	79.87	80.00	8	21,365	0.04%
2022/01/11	0	0.00	3	78.40	79.90	-3	20,931	-0.01%
2022/01/10	5	75.60	0.3	76.10	76.40	4.7	19,839	0.02%
2022/01/07	0	76.00	0	0.00	75.70	0	19,874	0.00%
2022/01/06	6.1	75.30	0	0.00	75.90	6.1	19,670	0.03%
2022/01/05	12	75.14	0	0.00	75.70	12	19,602	0.06%
2022/01/03	1	75.30	0	0.00	75.30	1	19,625	0.01%
2021/12/29	2	76.30	2	76.50	76.60	0	19,899	0.00%
2021/12/28	0	0.00	1.4	75.60	75.90	-1.4	19,971	-0.01%
2021/12/27	0	0.00	3.4	75.38	75.20	-3.4	20,035	-0.02%
2021/12/22	1	74.80	8	74.88	74.40	-7	20,660	-0.03%
2021/12/21	0	0.00	3	74.87	74.80	-3	20,663	-0.01%
2021/12/20	3.3	74.09	0	0.00	74.10	3.3	20,665	0.02%
2021/12/17	1	75.00	2	74.80	74.30	-1	20,632	0.00%
2021/12/16	1	74.80	0	0.00	74.90	1	19,329	0.01%
2021/12/15	0.3	74.73	2	74.80	74.60	-1.7	19,813	-0.01%
2021/12/14	11.9	75.02	43	74.94	74.90	-31.2	20,293	-0.15%
2021/12/13	1	75.70	10	76.70	75.70	-9	20,323	-0.04%
2021/12/10	0	0.00	35	76.20	75.90	-35	20,383	-0.17%
2021/12/08	3.1	75.30	4	75.77	76.00	-0.9	21,110	0.00%
2021/12/07	40	74.83	80	74.50	75.30	-40	20,922	-0.19%
2021/12/03	21	74.10	0	0.00	73.90	21	21,114	0.10%
2021/12/02	2	73.60	2	73.80	73.70	0	21,136	0.00%
2021/11/30	5	73.50	2	73.50	73.10	3	22,098	0.01%
2021/11/29	82	73.50	0	0.00	73.50	82	21,815	0.38%
2021/11/26	0	0.00	36.1	74.79	74.20	-36.1	21,766	-0.17%
2021/11/25	2	74.30	0	0.00	74.30	2	21,798	0.01%
2021/11/24	2	74.50	0	0.00	74.40	2	22,013	0.01%
2021/11/23	0	0.00	2	74.20	74.30	-2	22,200	-0.01%
2021/11/19	0.3	75.90	0	0.00	74.80	0.3	22,104	0.00%
2021/11/18	2.3	76.18	0	0.00	76.40	2.3	22,093	0.01%
2021/11/17	0	0.00	4	74.93	76.10	-4	22,097	-0.02%
2021/11/16	2	73.60	0	0.00	74.00	2	21,727	0.01%
2021/11/15	1	74.10	6	74.10	74.00	-5	21,793	-0.02%
2021/11/12	5.1	73.34	0	0.00	73.30	5.1	21,758	0.02%
2021/11/11	7	72.93	1	73.20	73.00	6	21,928	0.03%
2021/11/10	5	73.20	1	73.10	73.00	4	22,005	0.02%
2021/11/09	0.2	73.30	0	0.00	73.10	0.2	21,976	0.00%
2021/11/08	0	0.00	3	73.53	73.60	-3	22,005	-0.01%
2021/11/05	12.1	72.33	10	72.00	72.50	2.1	22,472	0.01%
2021/11/04	5	72.78	0	0.00	72.50	5	22,426	0.02%
2021/11/03	27	72.71	0	0.00	72.70	27	22,518	0.12%
2021/11/02	11.6	72.67	1	72.30	72.60	10.6	22,465	0.05%
2021/11/01	0.4	73.20	8.2	73.08	73.10	-7.8	22,134	-0.04%
2021/10/29	8.1	73.49	4	73.53	73.60	4.1	21,917	0.02%
2021/10/26	1	75.40	0	0.00	75.50	1	21,825	0.00%
2021/10/25	1	74.60	11	74.74	74.80	-10	21,970	-0.05%
2021/10/22	10	74.60	0	0.00	74.10	10	22,412	0.04%
2021/10/21	0	0.00	16	74.80	74.80	-16	22,994	-0.07%
2021/10/20	1	74.40	0	0.00	74.30	1	23,928	0.00%
2021/10/19	11	75.00	0	0.00	74.80	11	24,513	0.04%
2021/10/15	1	74.90	0	0.00	75.10	1	25,417	0.00%
2021/10/14	0.1	75.00	0	0.00	74.40	0.1	25,773	0.00%
2021/10/13	1	74.30	0	0.00	74.50	1	26,599	0.00%
2021/10/12	1	73.90	0	0.00	74.80	1	27,409	0.00%
2021/10/05	0	0.00	7	73.83	73.80	-7	29,237	-0.02%
2021/10/04	24	75.08	0	0.00	74.40	24	29,236	0.08%
2021/09/30	1	76.90	0	0.00	76.70	1	28,911	0.00%
2021/09/29	10.7	76.62	0	0.00	76.70	10.7	28,935	0.04%
2021/09/28	5.4	76.88	0	0.00	77.50	5.4	28,835	0.02%
2021/09/27	10	77.65	1	77.70	77.70	9	28,897	0.03%
2021/09/24	1	77.30	0	0.00	77.50	1	28,910	0.00%
2021/09/23	1	77.20	16	77.53	77.40	-15	29,021	-0.05%
2021/09/22	9	76.40	2	77.10	77.10	7	29,044	0.02%
2021/09/17	3	79.17	0	0.00	78.80	3	28,590	0.01%
2021/09/16	11	81.24	0	0.00	80.70	11	28,189	0.04%
2021/09/15	0	0.00	2	80.85	81.40	-2	28,051	-0.01%
2021/09/14	6	81.47	2	81.70	80.80	4	27,943	0.01%
2021/09/13	1	81.08	8	80.85	81.40	-7	27,843	-0.03%
2021/09/10	2	77.75	0	0.00	77.60	2	27,755	0.01%
2021/09/09	0	0.00	5	76.60	77.40	-5	28,035	-0.02%
2021/09/08	1	77.50	0	0.00	77.40	1	27,917	0.00%
2021/09/07	6	77.33	0	0.00	78.10	6	27,716	0.02%
2021/09/06	2	78.20	2	79.00	77.20	0	27,656	0.00%
2021/09/03	2	84.55	13	84.72	84.80	-11	27,059	-0.04%
2021/09/02	1	84.00	1	83.00	82.70	0	26,702	0.00%
2021/08/31	1	84.40	0	0.00	85.00	1	26,181	0.00%
2021/08/30	1	84.00	7	84.27	84.80	-6	25,889	-0.02%
2021/08/27	1	83.20	2	82.35	83.50	-1	25,694	0.00%
2021/08/26	0	80.30	0	0.00	81.30	0	25,664	0.00%
2021/08/17	0	0.00	17	77.39	78.20	-17	26,016	-0.07%
2021/08/16	0	0.00	4.3	76.61	76.50	-4.3	25,957	-0.02%
2021/08/13	0	78.10	1	78.20	78.10	-1	26,571	0.00%
2021/08/11	0	0.00	3	78.40	79.20	-3	27,129	-0.01%
2021/08/10	0	0.00	11	76.20	76.00	-11	27,455	-0.04%
2021/08/09	0	0.00	4	75.40	76.10	-4	28,302	-0.01%
2021/08/04	2	76.20	0	0.00	76.30	2	31,868	0.01%
2021/08/02	0	0.00	6	75.03	76.50	-6	34,382	-0.02%
2021/07/30	0.1	75.00	0.2	75.20	75.00	-0.1	34,549	0.00%
2021/07/29	4.4	75.69	0	0.00	75.80	4.4	34,671	0.01%
2021/07/28	5	74.82	0	0.00	75.60	5	35,189	0.01%
2021/07/27	4	76.10	4	76.23	76.40	0	35,754	0.00%
2021/07/26	17	80.18	9	80.52	78.50	8	36,651	0.02%
2021/07/23	42	83.93	8	84.18	85.00	34	35,783	0.10%
2021/07/22	10	82.80	4	82.85	84.10	6	35,413	0.02%
2021/07/21	2	82.15	1	81.50	81.80	1	35,067	0.00%
2021/07/20	2	81.25	1	81.50	81.50	1	35,157	0.00%
2021/07/19	35	83.38	1	84.20	83.00	34	34,832	0.10%
2021/07/16	0	0.00	22	81.70	82.90	-22	34,503	-0.06%
2021/07/14	0	0.00	1	78.10	78.10	-1	33,901	0.00%
2021/07/13	1.3	77.16	0	0.00	76.20	1.3	33,916	0.00%
2021/07/12	12	77.48	9	78.90	76.10	3	33,786	0.01%
2021/07/09	1.1	74.20	1	74.20	74.20	0.1	33,694	0.00%
2021/07/08	0	0.00	2	74.50	74.80	-2	33,692	-0.01%
2021/07/07	2.9	73.98	2	73.95	74.00	0.9	33,896	0.00%
2021/07/06	0	0.00	37	73.87	73.70	-37	34,220	-0.11%
2021/06/29	6	72.50	0	0.00	72.60	6	35,045	0.02%
2021/06/28	0	0.00	7	72.74	73.20	-7	35,424	-0.02%
2021/06/22	0	70.60	0	0.00	70.70	0	36,335	0.00%
2021/06/21	6	69.97	0	0.00	70.00	6	36,352	0.02%
2021/06/18	1	71.60	1	71.70	71.30	0	36,089	0.00%
2021/06/17	0	0.00	32	72.10	72.30	-32	35,879	-0.09%
2021/06/16	1	72.60	20	72.50	72.60	-19	36,428	-0.05%
2021/06/15	1	73.00	0	0.00	73.00	1	36,476	0.00%
2021/06/11	0	73.80	0	0.00	73.80	0	36,693	0.00%
2021/06/07	0	0.00	21	72.29	73.20	-21	38,854	-0.05%
2021/06/04	3	72.73	3	72.80	72.90	0	39,203	0.00%
2021/06/03	0	0.00	2	73.60	73.60	-2	39,914	-0.01%
2021/06/02	10	73.50	2	73.80	74.50	8	40,087	0.02%
2021/06/01	0	0.00	1	72.50	73.00	-1	39,920	0.00%
2021/05/31	0	0.00	6	72.43	72.30	-6	40,115	-0.01%
2021/05/28	11	72.18	0.1	71.60	72.00	10.9	40,194	0.03%
2021/05/27	2	70.50	0	0.00	71.60	2	40,267	0.00%
2021/05/26	5	71.30	2	71.30	71.60	3	40,456	0.01%
2021/05/25	2	71.95	1	72.00	71.90	1	41,177	0.00%
2021/05/24	1	71.50	0	0.00	72.00	1	41,309	0.00%
2021/05/21	2	72.70	4.5	72.83	72.00	-2.5	41,400	-0.01%
2021/05/20	10	69.91	80	69.66	70.20	-70	40,820	-0.17%
2021/05/19	3	71.07	63.7	70.68	70.60	-60.7	40,702	-0.15%
2021/05/18	8	70.90	11	71.27	71.40	-3	40,660	-0.01%
2021/05/17	0	0.00	14	66.69	65.60	-14	40,601	-0.03%
2021/05/14	5	69.00	0	0.00	69.60	5	39,774	0.01%
2021/05/13	21	69.93	16	68.78	68.60	5	39,246	0.01%
2021/05/12	18	69.22	6.1	71.67	70.00	11.9	38,421	0.03%
2021/05/11	127	77.44	4	74.18	74.80	123	36,694	0.34%	大買/鉅額交易
2021/05/10	121	73.17	1	76.30	76.60	120	35,260	0.34%	大買/鉅額交易
2021/05/07	1	70.60	16	70.53	70.80	-15	34,384	-0.04%
2021/05/06	20	69.50	9	69.81	69.60	11	34,193	0.03%
2021/05/05	11	69.22	16	69.80	69.50	-5	33,736	-0.01%
2021/05/04	14	69.40	2	66.40	67.40	12	33,156	0.04%
2021/05/03	7	69.60	26	70.05	68.80	-19	32,463	-0.06%
2021/04/29	0	0.00	7	64.40	64.20	-7	31,048	-0.02%
2021/04/28	2	65.70	4	65.20	65.10	-2	30,854	-0.01%
2021/04/27	6	64.90	4	64.30	64.90	2	30,724	0.01%
2021/04/26	6	63.43	7	63.57	64.10	-1	30,536	0.00%
2021/04/23	2	61.10	14	61.12	61.30	-12	30,234	-0.04%
2021/04/22	1	61.40	16	61.68	61.10	-15	30,326	-0.05%
2021/04/21	4	61.13	4	61.40	61.40	0	30,017	0.00%
2021/04/20	12	61.42	1.7	61.50	61.80	10.3	30,043	0.03%
2021/04/19	3	61.13	16	61.22	61.80	-13	30,178	-0.04%
2021/04/16	3	59.40	20	59.45	60.00	-17	30,110	-0.06%
2021/04/15	5	59.50	8	58.91	60.00	-3	30,284	-0.01%
2021/04/14	4	57.35	0	0.00	57.10	4	29,598	0.01%
2021/04/13	0	0.00	6	57.72	57.80	-6	29,559	-0.02%
2021/04/09	10	56.40	2	56.40	56.40	8	28,971	0.03%
2021/04/08	3	56.93	0	0.00	56.90	3	28,985	0.01%
2021/04/07	0	0.00	7.2	57.22	57.50	-7.2	29,180	-0.02%
2021/04/06	4	57.40	6	57.37	57.30	-2	28,913	-0.01%
2021/04/01	2	57.50	42	57.66	57.80	-40	28,624	-0.14%
2021/03/31	11	56.65	13	57.25	56.80	-2	28,086	-0.01%
2021/03/30	30	56.37	3	56.00	56.80	27	27,757	0.10%
2021/03/29	1	55.90	2	55.80	55.90	-1	27,361	0.00%
2021/03/26	0	0.00	7	55.53	55.50	-7	27,328	-0.03%
2021/03/25	0	0.00	9	54.92	55.30	-9	27,357	-0.03%
2021/03/24	5	54.96	1	54.30	54.40	4	27,212	0.01%
2021/03/23	0	0.00	1	55.00	54.50	-1	27,030	0.00%
2021/03/22	1	53.60	1	54.00	53.90	0	26,920	0.00%
2021/03/19	5	53.58	0	0.00	53.70	5	27,234	0.02%
2021/03/18	14	54.80	0	0.00	54.40	14	26,995	0.05%
2021/03/17	4	54.55	0	0.00	54.50	4	27,457	0.01%
2021/03/16	0	0.00	2	55.40	55.40	-2	27,420	-0.01%
2021/03/12	29	55.07	2	55.00	54.90	27	27,099	0.10%
2021/03/11	401	55.15	16	55.68	55.40	385	26,922	1.43%	大買/鉅額交易
2021/03/10	1	53.70	10	53.75	54.00	-9	25,773	-0.03%
2021/03/09	0	0.00	68	53.27	53.70	-68	25,454	-0.27%
2021/03/08	1	51.70	0	0.00	52.10	1	24,877	0.00%
2021/03/05	0	0.00	20	50.30	50.80	-20	24,534	-0.08%
2021/03/04	35	50.60	6	50.45	50.60	29	25,238	0.11%
2021/03/03	0	0.00	15	51.00	51.00	-15	25,089	-0.06%
2021/03/02	7	50.29	5	51.00	50.10	2	24,982	0.01%
2021/02/26	29	50.88	3	51.50	49.90	26	24,694	0.11%
2021/02/25	5	51.60	10	51.88	51.70	-5	23,847	-0.02%
2021/02/24	15	49.97	37.5	50.15	50.00	-22.5	23,128	-0.10%
2021/02/23	30	49.40	20	49.80	49.75	10	22,937	0.04%
2021/02/22	50	49.20	0	0.00	48.95	50	22,702	0.22%
2021/02/18	3	49.20	4	49.91	49.20	-1	22,724	0.00%
2021/02/17	0	0.00	6	48.58	48.90	-6	22,516	-0.03%
2021/02/05	10	47.00	4	47.00	46.90	6	21,815	0.03%
2021/02/02	10	46.90	11	47.28	47.25	-1	22,979	0.00%
2021/02/01	0	0.00	3	45.55	45.95	-3	22,665	-0.01%
2021/01/26	2	46.70	0	0.00	46.50	2	22,119	0.01%
2021/01/22	0	0.00	1	46.45	46.25	-1	21,726	0.00%
2021/01/20	0	0.00	3	46.33	46.20	-3	21,583	-0.01%
2021/01/15	5	47.84	0	0.00	47.60	5	21,046	0.02%
2021/01/14	0	0.00	5	48.30	48.45	-5	20,910	-0.02%
2021/01/13	19	48.11	0	0.00	48.30	19	20,703	0.09%
2021/01/12	48	48.16	21	47.94	47.75	27	20,349	0.13%
2021/01/11	7	47.90	10	47.45	47.40	-3	19,832	-0.02%
2021/01/08	12	46.57	5	47.18	47.45	7	19,420	0.04%
2021/01/06	2	46.15	0	0.00	45.60	2	18,827	0.01%
2021/01/05	0	0.00	21	46.14	46.35	-21	18,643	-0.11%
2020/12/31	4	46.94	22	46.60	46.75	-18	18,506	-0.10%
2020/12/30	0	0.00	2	46.75	46.90	-2	18,315	-0.01%
2020/12/29	0	0.00	44	45.65	45.50	-44	17,978	-0.24%
2020/12/28	20	45.35	3	45.30	45.55	17	18,096	0.09%
2020/12/24	0	0.00	2	45.50	45.55	-2	18,141	-0.01%
2020/12/23	1	44.75	0	0.00	44.80	1	17,948	0.01%
2020/12/22	45	45.30	0	0.00	44.90	45	17,960	0.25%
2020/12/21	0.1	45.35	2	45.58	45.50	-1.9	18,211	-0.01%
2020/12/17	0	0.00	22	46.25	46.20	-22	17,979	-0.12%
2020/12/16	0	0.00	10	46.40	46.35	-10	18,050	-0.06%
2020/12/15	10	46.60	0	0.00	45.85	10	18,040	0.06%
2020/12/14	11	47.45	0	0.00	47.30	11	17,640	0.06%
2020/12/11	36	47.04	11	47.28	47.20	25	17,326	0.14%
2020/12/10	3	45.95	13	45.83	45.65	-10	16,697	-0.06%
2020/12/09	0	0.00	1	44.85	45.10	-1	16,532	-0.01%
2020/12/08	1	45.10	50.1	44.85	45.40	-49.1	16,584	-0.30%
2020/12/04	0	0.00	2	45.10	45.15	-2	16,320	-0.01%
2020/12/02	10	44.59	3	44.45	44.55	7	15,890	0.04%
2020/11/26	5	45.50	11	45.50	45.60	-6	14,746	-0.04%
2020/11/24	1	44.95	0	0.00	44.95	1	14,637	0.01%
2020/11/20	2	44.50	0	0.00	44.90	2	14,590	0.01%
2020/11/19	0	0.00	2	45.40	45.25	-2	14,975	-0.01%
2020/11/18	0.2	45.35	0	0.00	45.50	0.2	14,881	0.00%
2020/11/16	200	45.45	0	0.00	45.55	200	14,813	1.35%	大買/鉅額交易
2020/11/13	5	45.26	4	45.13	45.30	1	14,784	0.01%
2020/11/12	1	44.90	15	45.08	45.20	-14	14,647	-0.10%
2020/11/11	2	45.37	13	45.17	45.55	-11	14,376	-0.08%
2020/11/10	0	0.00	10	43.60	43.60	-10	13,554	-0.07%
2020/11/09	0	0.00	7	42.48	42.70	-7	13,328	-0.05%
2020/11/05	10	41.65	4	41.70	41.65	6	13,504	0.04%
2020/11/03	0	0.00	1	41.60	41.60	-1	13,592	-0.01%
2020/10/30	2	40.65	0	0.00	40.70	2	13,672	0.01%
2020/10/29	1	40.75	0	0.00	40.75	1	13,549	0.01%
2020/10/27	10	41.40	0	0.00	41.30	10	13,626	0.07%
2020/10/26	0	41.55	0	0.00	41.70	0	13,648	0.00%
2020/10/15	6.4	41.44	0	0.00	41.30	6.4	13,830	0.05%
2020/10/07	0.2	41.40	0	0.00	41.15	0.2	13,557	0.00%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/25	0	0.00	1	40.90	40.80	-1	13,727	-0.01%
2020/09/24	5	40.68	0	0.00	40.60	5	13,700	0.04%
2020/09/23	1	41.50	0	0.00	41.75	1	13,275	0.01%
2020/09/16	0	0.00	1	43.70	43.75	-1	13,096	-0.01%
2020/09/14	0	0.00	1	43.55	43.65	-1	13,087	-0.01%
2020/09/11	51	43.35	0	0.00	43.45	51	13,010	0.39%
2020/09/10	0	0.00	2	42.70	43.05	-2	12,965	-0.02%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/04	2	42.20	0	0.00	42.45	2	13,169	0.02%
2020/09/03	0	0.00	2	42.78	42.75	-2	13,311	-0.02%
2020/09/02	2	42.38	2	42.05	42.20	0	13,346	0.00%
2020/09/01	2	42.48	1	42.60	42.80	1	13,346	0.01%
2020/08/31	2	43.03	2	43.05	42.80	0	13,272	0.00%
2020/08/25	0	0.00	2	43.35	43.40	-2	13,156	-0.02%
2020/08/24	0.3	41.75	1	41.75	41.70	-0.7	12,833	-0.01%
2020/08/21	11	41.45	0	0.00	41.80	11	12,897	0.09%
2020/08/20	1	41.50	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	3	43.07	42.75	-3	12,709	-0.02%
2020/08/14	0.2	41.90	10	41.75	41.85	-9.8	12,580	-0.08%
2020/08/11	0	0.00	1	42.25	41.75	-1	12,660	-0.01%
2020/08/10	10	41.70	0	0.00	41.75	10	12,546	0.08%
2020/08/06	2	41.70	4.2	41.69	41.55	-2.2	12,531	-0.02%
2020/08/04	2	41.38	0	0.00	41.30	2	12,604	0.02%
2020/07/27	4	42.04	0	0.00	41.80	4	12,746	0.03%
2020/07/21	3	42.65	0	0.00	42.50	3	12,846	0.02%
2020/07/20	0	0.00	0.8	42.65	42.65	-0.8	12,732	-0.01%
2020/07/14	0	0.00	10	42.90	42.70	-10	13,170	-0.08%
2020/07/03	0	0.00	1	42.65	42.80	-1	13,867	-0.01%
2020/07/02	0	0.00	2	42.20	42.10	-2	14,007	-0.01%
2020/07/01	0	0.00	1	42.35	42.30	-1	14,311	-0.01%
2020/06/30	15	43.90	0	0.00	43.90	15	14,307	0.10%
2020/06/29	2	43.75	0	0.00	43.80	2	14,241	0.01%
2020/06/22	30	43.59	1	43.40	43.60	29	14,552	0.20%
2020/06/16	0	0.00	10	44.20	44.10	-10	15,493	-0.06%
2020/06/15	10	43.60	0	0.00	43.10	10	16,095	0.06%
2020/06/09	2	44.00	1	44.00	44.00	1	17,833	0.01%
2020/06/03	0	0.00	7	43.36	43.55	-7	18,973	-0.04%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/06/01	0	0.00	6	42.63	42.50	-6	18,967	-0.03%
2020/05/29	7	41.79	0	0.00	42.40	7	18,961	0.04%
2020/05/28	2	42.05	0	0.00	42.05	2	18,742	0.01%
2020/05/26	0	0.00	10	41.93	42.45	-10	18,940	-0.05%
2020/05/25	5	41.15	0	0.00	41.70	5	18,867	0.03%
2020/05/22	0.2	42.00	0	0.00	41.70	0.2	18,881	0.00%
2020/05/19	0	0.00	5	41.73	42.00	-5	18,690	-0.03%
2020/05/18	2	41.10	6	41.05	41.20	-4	18,448	-0.02%
2020/05/15	5	40.85	5	41.20	41.15	0	18,430	0.00%
2020/05/14	5	40.70	0	0.00	40.55	5	18,263	0.03%
2020/05/13	0.2	41.15	0	0.00	40.95	0.2	18,156	0.00%
2020/05/12	10	41.05	0	0.00	41.20	10	18,167	0.06%
2020/05/11	0	0.00	11	41.18	41.20	-11	18,225	-0.06%
2020/05/08	5	40.75	5	41.05	40.65	0	18,241	0.00%
2020/05/07	1	40.75	7	40.56	40.50	-6	18,279	-0.03%
2020/05/06	0.2	40.70	0	0.00	40.55	0.2	18,315	0.00%
2020/05/05	2	41.00	0	0.00	40.65	2	18,380	0.01%
2020/05/04	8	40.64	0	0.00	40.75	8	18,411	0.04%
2020/04/30	0	0.00	5	42.10	42.30	-5	18,225	-0.03%
2020/04/29	5	41.10	12	41.20	41.05	-7	18,188	-0.04%
2020/04/28	0	0.00	2	40.15	40.30	-2	18,182	-0.01%
2020/04/27	0	0.00	20	40.00	40.10	-20	18,723	-0.11%
2020/04/23	0	0.00	1	39.90	39.60	-1	18,723	-0.01%
2020/04/22	0	0.00	5	38.50	39.45	-5	18,721	-0.03%
2020/04/21	28	39.24	0	0.00	39.00	28	18,670	0.15%
2020/04/17	5	40.55	5	41.30	40.60	0	18,610	0.00%
2020/04/16	0	0.00	7	40.30	40.20	-7	18,482	-0.04%
2020/04/15	0	0.00	1	41.00	41.05	-1	18,295	-0.01%
2020/04/14	0	0.00	4	40.19	40.65	-4	18,190	-0.02%
2020/04/13	5	39.35	24	39.74	39.50	-19	18,003	-0.11%
2020/04/10	5	39.08	0	0.00	39.20	5	17,881	0.03%
2020/04/09	2	38.15	2	38.10	38.20	0	17,767	0.00%
2020/04/08	1	38.00	0	0.00	37.95	1	17,642	0.01%
2020/04/07	1	37.20	0	0.00	37.25	1	17,403	0.01%
2020/04/06	17	37.09	1	38.10	37.30	16	17,181	0.09%
2020/03/30	10	37.40	15	37.25	37.90	-5	16,494	-0.03%
2020/03/27	0	0.00	10	38.20	38.30	-10	16,359	-0.06%
2020/03/26	1	37.35	1	37.30	37.30	0	16,114	0.00%
2020/03/24	0	0.00	2	37.05	36.25	-2	15,922	-0.01%
2020/03/23	15	35.43	0	0.00	36.00	15	15,817	0.09%
2020/03/20	3	36.00	3	36.32	37.50	0	15,842	0.00%
2020/03/19	3	35.48	13	35.51	34.85	-10	15,428	-0.06%
2020/03/18	2	37.13	0	0.00	36.85	2	15,332	0.01%
2020/03/17	12	37.71	15	37.60	37.35	-3	15,127	-0.02%
2020/03/16	10	38.55	0	0.00	38.05	10	14,810	0.07%
2020/03/13	11	38.11	1	38.00	39.65	10	14,425	0.07%
2020/03/12	2	40.98	0	0.00	40.50	2	13,472	0.01%
2020/03/11	0.2	42.50	0	0.00	42.15	0.2	13,056	0.00%
2020/03/10	0	0.00	3	42.33	42.35	-3	13,022	-0.02%
2020/03/09	7	42.51	0	0.00	42.35	7	12,848	0.05%
2020/03/06	15	44.67	10	44.85	44.20	5	12,372	0.04%
2020/03/05	0	0.00	5	45.05	45.15	-5	12,347	-0.04%
2020/03/03	11	44.20	0	0.00	44.15	11	12,548	0.09%
2020/03/02	1	44.00	0	0.00	43.95	1	12,678	0.01%
2020/02/27	21	44.37	5	44.60	44.45	16	13,147	0.12%
2020/02/26	11	44.46	11	44.84	44.70	0	13,411	0.00%
2020/02/25	5	44.55	5	44.80	44.95	0	13,301	0.00%
2020/02/24	6	45.29	0	0.00	45.00	6	13,338	0.04%
2020/02/21	5	45.75	0	0.00	45.70	5	13,244	0.04%
2020/02/19	0	0.00	5	46.25	46.35	-5	13,295	-0.04%
2020/02/17	7	45.70	0	0.00	45.95	7	13,316	0.05%
2020/02/14	2	45.95	1	46.05	46.15	1	13,329	0.01%
2020/02/13	5	46.00	5	46.05	46.05	0	13,428	0.00%
2020/02/12	0	0.00	12	46.50	46.35	-12	13,455	-0.09%
2020/02/11	0	0.00	5	45.85	46.00	-5	13,347	-0.04%
2020/02/10	10	44.93	5	45.15	45.15	5	13,575	0.04%
2020/02/06	0	0.00	6	45.58	46.00	-6	14,017	-0.04%
2020/02/05	0	0.00	11	44.86	45.40	-11	13,961	-0.08%
2020/02/04	5	44.20	10	44.70	45.05	-5	13,912	-0.04%
2020/02/03	26	43.93	24	43.74	44.15	2	13,979	0.01%
2020/01/31	0	0.00	5	45.60	45.05	-5	13,806	-0.04%
2020/01/30	32	45.19	42	45.00	45.00	-10	13,719	-0.07%
2020/01/16	0	0.00	0.2	46.90	46.90	-0.2	12,986	0.00%
2020/01/14	0	0.00	1	47.00	47.00	-1	12,838	-0.01%
2020/01/13	0	0.00	6	46.55	46.80	-6	12,734	-0.05%
2020/01/10	0	46.20	20	46.40	46.40	-20	12,676	-0.16%
2020/01/09	20	46.00	0	0.00	46.00	20	12,608	0.16%
2020/01/07	1	46.30	0	0.00	46.30	1	12,548	0.01%
2020/01/06	3	46.28	0	0.00	46.40	3	12,563	0.02%
2019/12/26	0	0.00	6	46.48	46.50	-6	12,435	-0.05%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/23	0	0.00	5	46.65	46.65	-5	12,613	-0.04%
2019/12/19	0	0.00	3	46.70	46.75	-3	12,514	-0.02%
2019/12/17	2	46.33	6	46.28	46.50	-4	12,454	-0.03%
2019/12/16	1	46.60	1	46.70	46.60	0	12,268	0.00%
2019/12/13	15	46.91	3	46.95	47.15	12	12,136	0.10%
2019/12/12	1	46.05	0	0.00	46.05	1	11,685	0.01%
2019/12/11	0	0.00	10	45.85	45.95	-10	11,598	-0.09%
2019/12/06	6	45.48	6	45.33	45.45	0	11,572	0.00%
2019/12/05	0	0.00	11	45.19	45.50	-11	11,663	-0.09%
2019/12/04	5	44.75	5	44.95	44.80	0	11,452	0.00%
2019/12/03	0	0.00	10	44.70	44.90	-10	11,512	-0.09%
2019/12/02	6	44.67	0	0.00	44.80	6	11,513	0.05%
2019/11/29	17	45.11	0	0.00	44.80	17	11,431	0.15%
2019/11/28	10	45.40	10	45.40	45.40	0	11,208	0.00%
2019/11/27	10	45.60	3	45.70	45.85	7	11,107	0.06%
2019/11/26	0	0.00	1	46.35	46.00	-1	10,945	-0.01%
2019/11/25	0	0.00	6	46.00	46.10	-6	10,286	-0.06%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/14	2	45.10	0	0.00	45.10	2	9,986	0.02%
2019/11/13	1	45.55	0	0.00	45.30	1	10,209	0.01%
2019/11/08	1	45.40	0	0.00	45.60	1	10,236	0.01%
2019/11/06	0	0.00	1	46.15	45.85	-1	9,873	-0.01%
2019/11/05	0	0.00	10	45.10	44.95	-10	9,380	-0.11%
2019/11/01	1	44.75	0	0.00	44.55	1	9,445	0.01%
2019/10/31	3	44.65	0	0.00	44.55	3	9,553	0.03%
2019/10/22	0.4	45.30	0	0.00	45.50	0.4	9,502	0.00%
2019/10/09	0.2	43.95	0	0.00	43.90	0.2	9,473	0.00%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/04	1	43.85	0	0.00	44.00	1	9,453	0.01%
2019/10/03	1	43.95	0	0.00	44.10	1	9,476	0.01%
2019/09/20	1	45.10	2	44.90	45.15	-1	10,806	-0.01%
2019/09/12	5	45.05	0	0.00	45.00	5	10,726	0.05%
2019/09/09	6	44.30	1	44.30	44.55	5	10,670	0.05%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	1	43.85	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	2	43.58	43.45	-2	10,519	-0.02%
2019/08/29	0	0.00	0	43.30	43.15	0	10,797	0.00%
2019/08/28	0	0.00	2	43.60	43.70	-2	10,818	-0.02%
2019/08/26	0	0.00	2	43.00	43.00	-2	10,789	-0.02%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/21	0	43.00	2	43.25	42.90	-2	11,145	-0.02%
2019/08/19	1	43.20	0	0.00	43.35	1	11,128	0.01%
2019/08/13	2	42.35	10	42.45	42.30	-8	11,116	-0.07%
2019/08/12	1	42.05	0	0.00	41.90	1	11,259	0.01%
2019/08/06	14	41.58	0	0.00	41.70	14	11,901	0.12%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/22	2	43.70	0	0.00	43.60	2	12,563	0.02%
2019/07/16	2	43.95	0	0.00	44.00	2	12,466	0.02%
2019/07/11	1	44.25	5	44.10	44.20	-4	12,840	-0.03%
2019/07/05	0	0.00	1	44.40	44.30	-1	13,178	-0.01%
2019/07/04	5	44.35	0	0.00	44.35	5	13,236	0.04%
2019/07/03	0	0.00	5	46.05	46.10	-5	13,177	-0.04%
2019/07/02	2	46.25	5	46.30	46.25	-3	13,031	-0.02%
2019/07/01	0	0.00	5	46.25	46.25	-5	12,781	-0.04%
2019/06/26	0	0.00	1	45.05	45.40	-1	12,505	-0.01%
2019/06/24	2	44.85	0	0.00	44.90	2	12,607	0.02%
2019/05/31	0	0.00	2	43.25	43.25	-2	13,432	-0.01%
2019/05/27	1	42.05	0	0.00	42.30	1	13,665	0.01%
2019/05/23	0	0.00	1	42.50	42.50	-1	13,755	-0.01%
2019/05/21	2	42.40	0	0.00	43.05	2	13,864	0.01%
2019/05/20	5	42.07	0	0.00	41.90	5	13,733	0.04%
2019/05/17	4	42.04	0	0.00	41.90	4	13,636	0.03%
2019/05/16	3	42.25	0	0.00	42.00	3	13,498	0.02%
2019/05/15	1	43.40	0	0.00	43.25	1	13,362	0.01%
2019/05/14	3	43.20	0	0.00	43.15	3	13,373	0.02%
2019/05/09	11	44.87	0	0.00	44.60	11	13,436	0.08%
2019/05/08	4	45.13	1	45.10	45.05	3	13,438	0.02%
2019/05/07	3	45.60	0	0.00	45.40	3	13,491	0.02%
2019/05/03	5	46.29	5	46.15	46.15	0	13,628	0.00%
2019/05/02	0	0.00	1	46.00	46.40	-1	13,506	-0.01%
2019/04/30	0	0.00	1	45.75	45.60	-1	13,422	-0.01%
2019/04/29	0	0.00	1	45.60	45.70	-1	13,422	-0.01%
2019/04/24	0	0.00	1	45.45	45.40	-1	13,919	-0.01%
2019/04/19	5	45.05	0	0.00	45.20	5	14,744	0.03%
2019/04/18	4	44.96	0	0.00	45.00	4	14,768	0.03%
2019/04/17	1	45.20	0	0.00	45.20	1	14,610	0.01%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/11	2	45.53	0	0.00	45.55	2	14,325	0.01%
2019/04/08	11	45.37	0	0.00	45.35	11	14,074	0.08%
2019/04/01	11	46.10	0	0.00	45.60	11	13,728	0.08%
2019/03/29	0	0.00	2	45.05	46.00	-2	13,562	-0.01%
2019/03/27	2	45.00	100	45.35	44.95	-98	13,331	-0.74%
2019/03/26	0	0.00	10	45.60	45.50	-10	13,224	-0.08%
2019/03/25	1	45.60	0	0.00	45.55	1	13,349	0.01%
2019/03/22	0	0.00	14	46.34	46.40	-14	13,166	-0.11%
2019/03/21	1	46.70	6	46.85	46.90	-5	13,054	-0.04%
2019/03/20	20	47.10	0.9	47.10	47.15	19.1	13,050	0.15%
2019/03/19	2	46.50	0	0.00	46.95	2	12,850	0.02%
2019/03/18	0	0.00	10	45.70	46.00	-10	12,664	-0.08%
2019/02/26	0	0.00	4	45.41	45.45	-4	12,558	-0.03%
2019/02/25	11	45.20	0	0.00	45.30	11	12,239	0.09%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/19	2	44.85	0	0.00	44.85	2	11,846	0.02%
2019/02/15	3	44.55	0	0.00	44.40	3	11,767	0.03%
2019/01/30	1	44.60	0	0.00	44.55	1	11,181	0.01%
2019/01/29	10	44.75	0	0.00	44.75	10	11,121	0.09%
2019/01/21	1	44.30	0	0.00	44.30	1	10,736	0.01%
2019/01/17	5	43.85	0	0.00	44.05	5	11,002	0.05%
2019/01/16	101	44.15	0	0.00	44.00	101	10,922	0.92%	大買/鉅額交易
2019/01/11	6	46.28	0	0.00	45.95	6	10,140	0.06%
2019/01/09	0	0.00	1	47.05	47.05	-1	10,011	-0.01%
2018/12/18	1	47.20	0	0.00	47.05	1	12,666	0.01%
2018/12/07	1	48.00	0	0.00	48.00	1	12,947	0.01%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/11/02	1	48.25	1	48.30	48.90	0	12,682	0.00%
2018/11/01	0	0.00	2	48.23	48.30	-2	12,704	-0.02%
2018/10/30	2	47.45	0	0.00	47.50	2	12,580	0.02%
2018/10/25	0	0.00	0.1	48.25	48.00	-0.1	12,226	0.00%
2018/10/22	2	50.10	0	0.00	50.00	2	12,160	0.02%
2018/10/19	0	0.00	2	50.00	50.20	-2	12,270	-0.02%
2018/10/11	8	49.91	0	0.00	49.65	8	11,865	0.07%
2018/10/09	0	0.00	2	51.75	51.50	-2	11,377	-0.02%
2018/10/05	10	50.90	1	51.80	50.90	9	11,086	0.08%
2018/09/28	0	0.00	2	52.00	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	3	51.40	51.90	-3	10,330	-0.03%
2018/09/21	0	0.00	5	51.30	51.10	-5	10,288	-0.05%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/13	1	49.90	0	0.00	49.90	1	10,634	0.01%
2018/09/11	2	49.50	0	0.00	49.80	2	11,015	0.02%
2018/09/07	10	49.90	0	0.00	49.50	10	11,443	0.09%
2018/09/04	10	50.70	0	0.00	50.90	10	11,548	0.09%
2018/08/28	3	50.80	0	0.00	50.80	3	11,740	0.03%
2018/08/15	2	50.10	1	50.20	50.10	1	11,943	0.01%
2018/08/14	0	0.00	10	50.30	50.30	-10	12,078	-0.08%
2018/08/10	10	50.90	0	0.00	50.90	10	12,319	0.08%
2018/07/24	10	50.30	10	50.30	50.30	0	13,149	0.00%
2018/07/18	1	50.80	0	0.00	50.80	1	13,137	0.01%
2018/07/12	0	0.00	0.1	50.80	50.70	-0.1	13,283	0.00%
2018/07/06	0	0.00	3	49.45	49.45	-3	13,375	-0.02%
2018/07/02	3	50.50	0	0.00	50.30	3	13,535	0.02%
2018/06/29	5	50.70	3	50.80	51.10	2	13,434	0.01%
2018/06/27	0	0.00	1	50.70	50.50	-1	13,279	-0.01%
2018/06/26	3	51.00	2	50.90	50.90	1	13,056	0.01%
2018/06/25	1	53.20	11	53.38	53.20	-10	12,832	-0.08%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/08	10	53.80	0	0.00	53.80	10	12,317	0.08%
2018/06/07	0	0.00	1	54.00	54.00	-1	12,354	-0.01%
2018/05/24	0	0.00	6	53.40	53.50	-6	12,646	-0.05%
2018/05/23	0	0.00	1	52.90	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	15	53.30	53.70	-15	12,665	-0.12%
2018/05/17	15	52.53	4	52.40	52.50	11	12,527	0.09%
2018/05/16	0	0.00	2	52.15	52.20	-2	12,388	-0.02%
2018/05/14	0	0.00	2	51.70	51.80	-2	12,756	-0.02%
2018/05/11	1	51.30	0	0.00	51.80	1	12,840	0.01%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/18	1	49.90	1	50.00	50.00	0	14,012	0.00%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/16	11	50.78	0	0.00	50.60	11	14,244	0.08%
2018/04/13	0	0.00	1	51.20	51.20	-1	14,345	-0.01%
2018/03/31	0	0.00	1	50.20	50.20	-1	14,579	-0.01%
2018/03/29	0	0.00	1	50.10	50.10	-1	14,706	-0.01%
2018/03/27	2	50.70	0	0.00	50.70	2	14,619	0.01%
2018/03/26	0	0.00	25	50.20	50.40	-25	14,557	-0.17%
2018/03/23	2	50.30	0	0.00	50.30	2	14,657	0.01%
2018/03/21	6	51.40	0	0.00	51.50	6	14,331	0.04%
2018/03/20	1	51.30	0	0.00	51.70	1	14,382	0.01%
2018/03/06	0	0.00	2	50.30	50.30	-2	15,322	-0.01%
2018/02/27	0	0.00	2	52.55	52.20	-2	15,405	-0.01%
2018/02/26	1	52.20	5	52.30	52.20	-4	15,360	-0.03%
2018/02/23	1	52.00	0	0.00	52.30	1	15,567	0.01%
2018/02/22	0	0.00	1	51.70	51.80	-1	16,252	-0.01%
2018/02/21	1	51.30	5	51.70	51.90	-4	16,922	-0.02%
2018/02/12	5	51.00	1	51.00	51.00	4	16,782	0.02%
2018/02/09	2	50.20	0	0.00	50.20	2	16,786	0.01%
2018/02/08	0	0.00	5	51.00	50.60	-5	16,607	-0.03%
2018/02/06	12	49.84	5	49.90	49.20	7	16,301	0.04%
2018/02/05	6	52.08	0	0.00	52.10	6	15,858	0.04%
2018/02/02	0	0.00	1	53.40	53.40	-1	15,666	-0.01%
2018/02/01	1	54.00	0	0.00	54.00	1	15,579	0.01%
2018/01/31	0	0.00	5	54.00	54.20	-5	15,496	-0.03%
2018/01/30	5	53.20	0	0.00	53.10	5	15,396	0.03%
2018/01/29	0	0.00	7	53.90	54.00	-7	15,380	-0.05%
2018/01/25	2	52.70	2	53.10	53.40	0	15,563	0.00%
2018/01/24	6	52.70	0.1	52.80	52.80	5.9	15,373	0.04%
2018/01/23	1.1	53.80	0	0.00	54.00	1.1	15,235	0.01%
2018/01/18	0	0.00	2	54.00	53.80	-2	15,268	-0.01%
2018/01/17	1.2	54.17	0	0.00	54.20	1.2	15,074	0.01%
2018/01/16	10	54.50	0	0.00	54.80	10	14,907	0.07%
2018/01/15	15	54.07	26	53.98	54.10	-11	14,546	-0.08%
2018/01/11	0.2	52.80	0	0.00	53.00	0.2	14,227	0.00%
2018/01/10	26	53.05	0	0.00	53.00	26	14,236	0.18%
2018/01/08	1	52.50	0	0.00	52.50	1	13,984	0.01%
2018/01/05	0	0.00	2	52.10	52.20	-2	13,900	-0.01%
2018/01/04	0	0.00	5	51.50	51.90	-5	13,779	-0.04%