富邦金 (2881)-兆豐-西螺券商分點個股進出

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
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-西螺券商分點個股進出

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

兆豐-西螺券商分點個股進出
兆豐-西螺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
2024/12/16	0	0.00	7	94.69	93.70	-7	19,114	-0.04%
2024/12/13	1.3	93.54	5	93.90	93.60	-3.7	18,960	-0.02%
2024/12/12	1.2	93.57	15	93.67	93.90	-13.8	18,959	-0.07%
2024/12/11	1	91.40	0	0.00	91.60	1	18,560	0.01%
2024/12/09	0	0.00	1	92.00	91.50	-1	18,901	-0.01%
2024/12/02	0	0.00	2	90.00	89.60	-2	19,848	-0.01%
2024/11/22	10	89.50	0	0.00	89.30	10	20,004	0.05%
2024/11/21	1	89.30	0	0.00	89.30	1	19,779	0.01%
2024/11/19	1.6	89.65	0	0.00	91.40	1.6	19,195	0.01%
2024/11/18	4	89.73	0.8	90.70	89.80	3.2	19,010	0.02%
2024/11/15	0	0.00	1	92.10	91.00	-1	18,924	-0.01%
2024/11/14	2	90.10	0	0.00	90.30	2	19,385	0.01%
2024/11/13	3	90.70	0	0.00	91.00	3	19,364	0.02%
2024/11/11	3	92.00	0	0.00	91.70	3	19,260	0.02%
2024/11/07	0	0.00	2.3	92.25	92.20	-2.3	19,670	-0.01%
2024/11/01	0.5	89.40	1	90.40	90.40	-0.5	20,761	0.00%
2024/10/30	2	90.80	0	0.00	90.80	2	20,654	0.01%
2024/10/29	1	91.10	0	0.00	91.60	1	20,802	0.00%
2024/10/25	1	92.30	0	0.00	92.20	1	20,996	0.00%
2024/10/23	1	92.50	0	0.00	92.10	1	21,408	0.00%
2024/10/22	0.1	92.80	3	92.57	93.30	-2.9	21,571	-0.01%
2024/10/21	5	91.14	0	0.00	90.90	5	21,814	0.02%
2024/10/18	0	0.00	3.1	92.94	93.20	-3.1	22,227	-0.01%
2024/10/17	0	0.00	1	90.61	91.60	-1	22,362	0.00%
2024/10/16	0.4	91.00	0	90.80	90.30	0.3	22,691	0.00%
2024/10/15	0.2	91.50	1.5	91.17	91.90	-1.3	22,761	-0.01%
2024/10/14	0	0.00	10	90.40	90.50	-10	22,995	-0.04%
2024/10/09	3	90.87	0	0.00	90.60	3	24,140	0.01%
2024/10/08	1	89.80	0	0.00	91.40	1	24,555	0.00%
2024/10/07	3	90.77	14.8	91.14	91.10	-11.8	24,614	-0.05%
2024/10/01	1	89.90	0	0.00	90.70	1	24,857	0.00%
2024/09/30	5	90.86	0.2	91.20	90.40	4.8	24,899	0.02%
2024/09/27	3	91.60	3	93.00	91.30	0	25,011	0.00%
2024/09/26	0	0.00	2	93.00	93.00	-2	25,013	-0.01%
2024/09/25	0	0.00	21	92.52	93.30	-21	25,065	-0.08%
2024/09/24	0	0.00	16	92.24	92.60	-16	25,081	-0.06%
2024/09/23	3.2	90.11	4.1	91.10	91.90	-0.9	24,959	0.00%
2024/09/20	0	0.00	15.3	90.49	90.80	-15.3	24,779	-0.06%
2024/09/19	3	88.80	1	89.50	89.30	2	24,364	0.01%
2024/09/18	0	0.00	2	87.80	87.10	-2	24,275	-0.01%
2024/09/16	21	86.69	0	0.00	86.80	21	24,356	0.09%
2024/09/13	0.2	86.70	0	0.00	86.70	0.2	24,457	0.00%
2024/09/11	0.4	85.98	0	0.00	85.50	0.4	24,518	0.00%
2024/09/10	0	0.00	1	88.00	86.40	-1	24,405	0.00%
2024/09/09	7.1	86.07	0	0.00	86.00	7.1	24,202	0.03%
2024/09/05	0	0.00	0.4	92.20	92.30	-0.4	23,891	0.00%
2024/09/04	6	90.50	1	91.40	90.50	5	23,916	0.02%
2024/09/03	2	93.40	0	0.00	93.70	2	23,666	0.01%
2024/09/02	4	94.45	4.5	93.89	94.00	-0.5	23,793	0.00%
2024/08/30	0	0.00	4.2	92.14	91.90	-4.2	23,527	-0.02%
2024/08/28	0	0.00	7	92.51	92.00	-7	23,201	-0.03%
2024/08/27	0.5	91.90	1	92.10	92.20	-0.5	23,547	0.00%
2024/08/26	0.5	91.60	10	91.91	91.90	-9.5	23,570	-0.04%
2024/08/23	0.1	88.62	0	0.00	89.00	0.1	23,443	0.00%
2024/08/22	1.2	87.58	0	0.00	88.10	1.2	23,449	0.01%
2024/08/20	7	88.93	5	88.80	88.80	2	23,578	0.01%
2024/08/19	1	91.00	5	91.00	90.00	-4	23,460	-0.02%
2024/08/16	0	0.00	7.4	91.46	92.40	-7.4	23,206	-0.03%
2024/08/14	0	0.00	7	89.29	89.30	-7	22,604	-0.03%
2024/08/13	0	0.00	0.2	87.20	87.50	-0.2	22,552	0.00%
2024/08/09	3	86.97	7	86.31	86.00	-4	23,645	-0.02%
2024/08/08	1	84.10	3	82.63	83.10	-2	23,424	-0.01%
2024/08/07	5	82.48	12	82.04	82.60	-7	23,402	-0.03%
2024/08/06	0	0.00	3	80.83	80.70	-3	23,694	-0.01%
2024/08/05	8.1	80.62	175	80.43	79.00	-166.9	23,480	-0.71%	大賣/鉅額交易
2024/08/01	10	88.40	0.1	88.20	88.20	9.9	22,777	0.04%
2024/07/31	0	0.00	11	88.32	88.20	-11	22,727	-0.05%
2024/07/23	8	84.60	1	84.80	85.50	7	22,420	0.03%
2024/07/22	4	82.90	10	82.80	82.60	-6	22,386	-0.03%
2024/07/19	2.2	85.75	1	86.70	86.10	1.2	21,848	0.01%
2024/07/18	2	89.70	0	0.00	89.90	2	21,122	0.01%
2024/07/17	10.1	91.59	0	0.00	91.00	10.1	20,524	0.05%
2024/07/16	0.5	91.10	0	0.00	91.70	0.5	20,248	0.00%
2024/07/15	1	90.20	16	90.46	90.90	-15	20,299	-0.07%
2024/07/12	18	92.31	6	92.03	91.90	12	20,058	0.06%
2024/07/11	2	92.05	1	91.80	92.40	1	19,740	0.01%
2024/07/10	0	0.00	30	90.20	89.10	-30	19,336	-0.16%
2024/07/08	0	0.00	64	85.81	86.00	-64	18,906	-0.34%
2024/07/05	0	0.00	20	84.70	84.90	-20	18,872	-0.11%
2024/07/04	1	84.00	21	83.62	83.70	-20	18,683	-0.11%
2024/07/03	1	83.10	13.3	82.08	83.30	-12.3	18,577	-0.07%
2024/07/02	0	0.00	2	80.70	81.00	-2	18,231	-0.01%
2024/07/01	1	80.30	1.3	80.38	80.40	-0.3	18,105	0.00%
2024/06/28	0	0.00	2.3	79.03	79.30	-2.3	17,915	-0.01%
2024/06/26	2	77.75	1	78.60	77.80	1	17,536	0.01%
2024/06/25	0	0.00	20	78.20	78.50	-20	17,452	-0.11%
2024/06/21	0	0.00	20.2	78.10	78.30	-20.2	17,199	-0.12%
2024/06/20	1	77.90	0	0.00	78.00	1	17,088	0.01%
2024/06/19	0	0.00	0.5	77.42	77.80	-0.5	17,157	0.00%
2024/06/18	0	0.00	1	76.90	77.00	-1	17,177	-0.01%
2024/06/17	1	76.00	0	0.00	76.00	1	17,240	0.01%
2024/06/13	0.1	76.20	0	0.00	76.20	0.1	17,306	0.00%
2024/06/12	0	76.30	0	0.00	76.00	0	17,691	0.00%
2024/06/11	0	0.00	0.6	77.10	77.30	-0.6	17,840	0.00%
2024/06/07	0	0.00	2	75.70	76.00	-2	17,717	-0.01%
2024/06/06	0	0.00	1	75.00	75.20	-1	17,624	-0.01%
2024/05/31	0	0.00	1	73.00	73.40	-1	17,793	-0.01%
2024/05/29	2	72.40	0	0.00	72.40	2	17,207	0.01%
2024/05/28	0	0.00	1	74.10	73.80	-1	17,000	-0.01%
2024/05/27	1	73.40	6	73.35	73.50	-5	17,189	-0.03%
2024/05/24	0	0.00	1	73.30	73.30	-1	17,134	-0.01%
2024/05/23	0	0.00	2.6	72.44	72.50	-2.6	16,972	-0.02%
2024/05/20	0.3	73.60	0	0.00	73.80	0.3	16,774	0.00%
2024/05/17	0	0.00	0.2	74.30	74.60	-0.2	16,753	0.00%
2024/05/16	5	74.46	3.6	74.93	73.90	1.4	16,559	0.01%
2024/05/15	1	73.80	2.3	73.58	73.80	-1.3	16,076	-0.01%
2024/05/14	10	71.00	0	0.00	71.20	10	15,585	0.06%
2024/05/13	12	71.55	12.4	71.39	71.50	-0.4	15,535	0.00%
2024/05/10	0.5	71.07	0.2	71.40	71.80	0.2	15,359	0.00%
2024/05/09	0.1	69.60	20.1	70.20	69.90	-20	14,925	-0.13%
2024/05/08	10	69.60	0.1	69.80	69.90	10	14,769	0.07%
2024/05/07	20	70.00	0.1	69.80	69.90	19.9	14,815	0.13%
2024/05/06	0.1	69.10	2.2	69.51	70.00	-2.1	14,722	-0.01%
2024/05/03	12.1	69.10	2	69.40	69.00	10.1	14,643	0.07%
2024/05/02	15.1	69.20	0	0.00	69.00	15.1	14,623	0.10%
2024/04/30	0.1	69.30	1	69.30	69.10	-1	14,584	-0.01%
2024/04/29	3	68.63	0	0.00	69.40	3	14,502	0.02%
2024/04/26	32.1	67.74	0.1	67.80	67.60	32	14,280	0.22%
2024/04/22	0	0.00	3	66.40	66.20	-3	14,818	-0.02%
2024/04/19	1	65.10	3	64.30	65.00	-2	14,682	-0.01%
2024/04/16	1.3	66.48	0	0.00	65.70	1.3	14,009	0.01%
2024/04/10	4	69.60	1	69.70	69.20	3	13,540	0.02%
2024/04/03	30.3	68.80	0	0.00	68.60	30.3	13,479	0.22%
2024/03/29	23	69.71	0	0.00	69.70	23	13,366	0.17%
2024/03/27	0	0.00	5	69.60	69.80	-5	13,244	-0.04%
2024/03/25	7	69.03	0	0.00	69.00	7	13,373	0.05%
2024/03/22	6	69.85	12	70.60	69.60	-6	13,255	-0.05%
2024/03/20	0.1	69.60	1.2	69.81	69.60	-1.1	13,290	-0.01%
2024/03/19	6	69.98	0	0.00	69.80	6	13,945	0.04%
2024/03/18	0	0.00	1	69.50	69.50	-1	13,834	-0.01%
2024/03/14	0	0.00	4.4	70.64	70.70	-4.4	13,274	-0.03%
2024/03/12	0	0.00	2	69.70	69.70	-2	13,025	-0.02%
2024/03/11	1	70.00	1	69.50	69.20	0	12,911	0.00%
2024/03/08	2	68.75	44.6	69.02	69.20	-42.6	12,838	-0.33%
2024/03/07	0	0.00	2	68.20	68.10	-2	12,575	-0.02%
2024/03/06	0	0.00	0.7	67.40	67.30	-0.7	12,463	-0.01%
2024/03/05	0.3	67.30	0	0.00	67.30	0.3	12,754	0.00%
2024/03/01	30	67.50	0	0.00	67.40	30	12,878	0.23%
2024/02/29	0	0.00	1	67.70	68.00	-1	12,846	-0.01%
2024/02/27	0	0.00	1	66.70	66.90	-1	12,588	-0.01%
2024/02/26	0.5	66.60	0	0.00	66.90	0.5	12,529	0.00%
2024/02/23	0.1	66.40	2	66.80	66.60	-1.9	12,538	-0.02%
2024/02/22	0.2	66.40	0	0.00	66.50	0.2	12,925	0.00%
2024/02/20	0.5	66.00	0.7	66.30	66.50	-0.2	13,092	0.00%
2024/02/19	0	0.00	10	66.00	66.10	-10	13,089	-0.08%
2024/02/16	10	65.30	2	65.95	65.90	8	13,316	0.06%
2024/02/15	0	0.00	2.4	65.43	65.30	-2.4	13,218	-0.02%
2024/02/05	0	0.00	2.1	64.76	64.70	-2.1	12,987	-0.02%
2024/02/02	1	64.70	1	64.90	64.90	0	12,851	0.00%
2024/02/01	0	0.00	6	64.62	64.80	-6	12,788	-0.05%
2024/01/31	0.5	64.30	6	64.37	64.50	-5.5	12,743	-0.04%
2024/01/30	0	0.00	1	64.80	64.30	-1	12,664	-0.01%
2024/01/29	0	0.00	13	64.70	64.80	-13	12,620	-0.10%
2024/01/26	0	0.00	3	64.70	64.80	-3	12,633	-0.02%
2024/01/24	0	0.00	5	64.40	64.40	-5	12,680	-0.04%
2024/01/23	0	0.00	3	63.80	63.90	-3	12,652	-0.02%
2024/01/22	0	0.00	3	63.50	63.20	-3	12,692	-0.02%
2024/01/19	1	63.10	2	63.10	63.00	-1	12,624	-0.01%
2024/01/17	3.1	62.66	0	0.00	62.30	3.1	12,378	0.03%
2024/01/16	1	63.20	0	0.00	63.20	1	12,011	0.01%
2024/01/15	1	64.00	0	0.00	64.10	1	11,979	0.01%
2024/01/12	1	63.80	0	0.00	64.10	1	12,266	0.01%
2024/01/10	0	0.00	1.1	63.99	64.00	-1.1	12,641	-0.01%
2024/01/09	1	64.40	0	0.00	64.00	1	12,669	0.01%
2024/01/08	10	64.20	0	0.00	64.10	10	12,707	0.08%
2024/01/03	2	63.65	0	0.00	63.70	2	12,742	0.02%
2023/12/27	0	0.00	3	64.50	64.60	-3	12,812	-0.02%
2023/12/26	6	64.20	0	0.00	64.30	6	12,796	0.05%
2023/12/22	0	0.00	20	63.30	63.50	-20	12,920	-0.15%
2023/12/21	10	63.50	0.1	63.50	63.40	9.9	13,057	0.08%
2023/12/20	1	63.60	0	0.00	63.60	1	13,042	0.01%
2023/12/19	10	63.80	0.3	63.80	63.90	9.7	13,026	0.07%
2023/12/15	0.2	64.80	2	65.15	65.10	-1.8	13,080	-0.01%
2023/12/14	2.5	65.13	3	65.03	65.20	-0.5	12,662	0.00%
2023/12/08	0	0.00	0	63.25	63.20	0	11,956	0.00%
2023/12/07	3.1	62.88	0	0.00	63.20	3.1	11,888	0.03%
2023/12/05	2	63.65	0	0.00	64.10	2	11,639	0.02%
2023/12/04	0	0.00	10.7	64.29	64.40	-10.7	11,562	-0.09%
2023/12/01	7.1	63.69	0	0.00	63.80	7.1	11,614	0.06%
2023/11/30	2.2	64.36	0.5	64.00	64.40	1.7	11,635	0.01%
2023/11/27	0	0.00	3	63.40	63.50	-3	11,505	-0.03%
2023/11/24	0.1	63.80	75	63.80	63.90	-74.9	11,496	-0.65%
2023/11/22	0	0.00	100	64.60	64.60	-100	11,573	-0.86%
2023/11/21	0	0.00	53.1	64.57	64.90	-53.1	11,556	-0.46%
2023/11/20	0.3	63.20	0	0.00	63.50	0.3	11,121	0.00%
2023/11/17	1	63.37	1	63.00	63.20	0	11,019	0.00%
2023/11/16	0.3	62.73	2	62.80	62.90	-1.7	10,907	-0.02%
2023/11/15	0	0.00	34	62.54	62.70	-34	10,849	-0.31%
2023/11/14	0	0.00	49	61.50	61.70	-49	10,586	-0.46%
2023/11/09	0.6	61.50	0	0.00	61.70	0.6	11,043	0.01%
2023/11/08	1	61.20	0	0.00	61.70	1	11,345	0.01%
2023/11/01	0	0.00	6.2	60.10	60.00	-6.2	11,598	-0.05%
2023/10/31	0	0.00	15	60.03	60.10	-15	11,596	-0.13%
2023/10/26	1	59.70	0	0.00	59.60	1	12,483	0.01%
2023/10/24	1	59.90	0	0.00	59.90	1	12,831	0.01%
2023/10/23	5	59.93	0	0.00	59.90	5	12,972	0.04%
2023/10/20	5	59.70	0	0.00	60.70	5	12,837	0.04%
2023/10/17	0	0.00	0.1	61.20	61.30	-0.1	12,598	0.00%
2023/10/13	1	60.90	0.2	61.00	60.90	0.8	13,435	0.01%
2023/10/12	1	61.40	0	0.00	61.70	1	13,830	0.01%
2023/10/11	2	61.10	11	61.22	61.60	-9	13,883	-0.06%
2023/10/05	1	59.80	0	0.00	60.50	1	14,091	0.01%
2023/10/04	13	59.82	0	0.00	59.70	13	14,204	0.09%
2023/10/03	5	60.30	0	0.00	60.50	5	14,058	0.04%
2023/10/02	1	60.60	0	0.00	60.80	1	14,187	0.01%
2023/09/27	0.3	60.59	0	0.00	60.60	0.3	14,373	0.00%
2023/09/26	5	60.58	0	0.00	60.60	5	14,355	0.03%
2023/09/25	9	61.22	0	0.00	61.30	9	14,201	0.06%
2023/09/22	4	61.15	0	0.00	61.00	4	14,276	0.03%
2023/09/21	17.2	61.46	0	0.00	61.40	17.2	14,252	0.12%
2023/09/20	2	62.00	0	0.00	62.10	2	14,145	0.01%
2023/09/15	3	62.63	0	0.00	62.50	3	14,283	0.02%
2023/09/14	0	0.00	15	62.70	62.90	-15	14,131	-0.11%
2023/09/13	0.2	62.40	2	62.40	62.40	-1.8	14,265	-0.01%
2023/09/12	0.1	62.10	1	62.00	62.10	-0.9	14,457	-0.01%
2023/09/11	0.2	61.80	0	0.00	61.90	0.2	14,442	0.00%
2023/09/08	1	61.40	0	0.00	61.80	1	14,636	0.01%
2023/09/07	2	61.35	0	0.00	61.20	2	14,888	0.01%
2023/09/06	5	61.44	0	0.00	61.40	5	14,932	0.03%
2023/09/05	2	61.80	0	0.00	61.80	2	14,867	0.01%
2023/09/01	0	0.00	12	64.37	64.80	-12	15,252	-0.08%
2023/08/31	11	63.91	4	64.50	63.60	7	15,202	0.05%
2023/08/30	4	64.20	0	0.00	64.50	4	15,332	0.03%
2023/08/29	0	0.00	2	64.30	64.40	-2	15,360	-0.01%
2023/08/28	0	0.00	6	63.63	64.10	-6	15,470	-0.04%
2023/08/25	6	63.33	1	63.10	62.80	5	15,792	0.03%
2023/08/21	1	62.80	3	63.07	63.10	-2	16,090	-0.01%
2023/08/18	0	0.00	1	62.10	62.40	-1	16,100	-0.01%
2023/08/17	2	61.60	0	0.00	62.50	2	16,188	0.01%
2023/08/16	5	62.54	0	0.00	62.50	5	16,093	0.03%
2023/08/15	2	63.40	0	0.00	63.50	2	16,282	0.01%
2023/08/14	12	64.11	14	64.47	63.90	-2	16,421	-0.01%
2023/08/10	1	65.40	1	65.40	65.40	0	16,416	0.00%
2023/08/08	1	65.00	0	0.00	65.20	1	16,380	0.01%
2023/08/07	0	0.00	1	65.60	65.50	-1	16,382	-0.01%
2023/08/04	1	64.70	0	0.00	64.80	1	16,316	0.01%
2023/08/02	0	0.00	2	65.20	65.10	-2	16,297	-0.01%
2023/08/01	10	65.70	0	0.00	66.50	10	15,960	0.06%
2023/07/31	20	65.50	4	66.13	65.50	16	15,665	0.10%
2023/07/28	11	65.11	0	0.00	65.40	11	15,362	0.07%
2023/07/27	0	0.00	7	65.06	65.50	-7	15,296	-0.05%
2023/07/26	1	64.50	0	0.00	64.50	1	15,046	0.01%
2023/07/25	0	0.00	1	63.00	62.90	-1	15,020	-0.01%
2023/07/20	0	63.90	5	63.16	63.50	-5	14,889	-0.03%
2023/07/19	5	65.60	10	64.87	64.80	-5	14,630	-0.03%
2023/07/18	12	65.37	0	0.00	65.60	12	14,191	0.08%
2023/07/17	9	64.93	7.5	64.59	65.00	1.5	13,720	0.01%
2023/07/14	0	0.00	6	62.08	62.50	-6	13,211	-0.05%
2023/07/13	5	61.70	1	61.80	61.70	4	13,027	0.03%
2023/07/12	0.9	61.60	6	61.90	62.00	-5.1	12,912	-0.04%
2023/07/11	0	0.00	20	61.50	61.40	-20	12,824	-0.16%
2023/07/07	4	59.83	5	59.80	60.00	-1	12,651	-0.01%
2023/07/06	8	60.66	0	0.00	60.30	8	12,548	0.06%
2023/07/05	0	0.00	60	61.00	61.00	-60	12,260	-0.49%
2023/07/04	9	60.96	0	0.00	60.90	9	12,220	0.07%
2023/06/30	10	60.98	0	0.00	60.80	10	12,278	0.08%
2023/06/29	10	61.40	10	61.80	61.30	0	12,180	0.00%
2023/06/28	0	0.00	3	61.30	61.40	-3	12,081	-0.02%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	2	60.90	2	60.90	60.80	0	11,997	0.00%
2023/06/21	0	0.00	1	61.30	61.40	-1	11,924	-0.01%
2023/06/19	1	60.80	0	0.00	61.30	1	12,081	0.01%
2023/06/16	0.1	61.50	1.1	61.40	61.10	-1	12,007	-0.01%
2023/06/15	10.9	61.43	0	0.00	61.60	10.9	11,954	0.09%
2023/06/14	0	0.00	11	61.64	61.80	-11	12,219	-0.09%
2023/06/13	10.2	61.11	10	61.50	61.10	0.2	12,343	0.00%
2023/06/12	10	61.20	10	61.60	61.20	0	12,213	0.00%
2023/06/08	15.4	61.00	0	0.00	60.80	15.4	12,494	0.12%
2023/06/07	3.1	61.74	1	61.80	61.80	2.1	12,352	0.02%
2023/06/06	0	0.00	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	0.1	61.60	3	62.10	61.70	-2.9	12,299	-0.02%
2023/06/01	8	60.45	0	0.00	60.40	8	12,041	0.07%
2023/05/31	0	0.00	1	60.90	60.80	-1	11,927	-0.01%
2023/05/30	5	61.00	0	0.00	60.80	5	11,582	0.04%
2023/05/29	0.1	61.20	0	0.00	61.10	0.1	11,633	0.00%
2023/05/26	2	60.30	10	60.70	60.50	-8	11,608	-0.07%
2023/05/25	13	60.42	0	0.00	60.40	13	11,589	0.11%
2023/05/24	10	60.95	5	61.40	61.40	5	11,565	0.04%
2023/05/23	4	61.85	2.1	61.99	61.40	1.9	11,496	0.02%
2023/05/22	7	61.76	14.1	61.60	61.70	-7.1	11,417	-0.06%
2023/05/19	12	61.53	10.3	61.55	61.60	1.8	11,470	0.02%
2023/05/18	0	0.00	10	60.90	61.10	-10	11,160	-0.09%
2023/05/17	0	0.00	0.1	59.80	60.20	-0.1	10,900	0.00%
2023/05/16	0	0.00	0.1	59.50	59.80	-0.1	10,761	0.00%
2023/05/15	1	58.80	0.2	59.30	59.40	0.8	10,721	0.01%
2023/05/12	17	59.00	0	0.00	59.00	17	10,668	0.16%
2023/05/11	14	59.60	0.3	59.40	59.50	13.7	10,614	0.13%
2023/05/09	0.1	59.40	0.1	59.50	59.50	0.1	10,632	0.00%
2023/05/08	0	0.00	0.2	59.33	59.40	-0.2	10,733	0.00%
2023/05/05	0	0.00	0.1	59.10	59.10	-0.1	10,707	0.00%
2023/05/04	0	0.00	0.3	58.90	59.10	-0.3	10,960	0.00%
2023/05/02	0.4	58.74	0	0.00	58.80	0.4	11,425	0.00%
2023/04/28	0.2	59.00	1.2	59.00	59.00	-1	11,833	-0.01%
2023/04/26	0	57.40	1	57.50	57.80	-1	11,935	-0.01%
2023/04/25	0	0.00	1	57.60	57.50	-1	11,854	-0.01%
2023/04/21	0	0.00	1	58.00	57.90	-1	12,012	-0.01%
2023/04/20	0.1	57.90	0	0.00	57.90	0.1	12,097	0.00%
2023/04/18	1	58.60	0	0.00	58.60	1	12,313	0.01%
2023/04/14	0	0.00	30.1	58.50	58.60	-30.1	12,465	-0.24%
2023/04/13	10	57.30	10.1	57.60	57.40	-0.1	12,353	0.00%
2023/04/12	0	0.00	2	57.20	57.30	-2	12,300	-0.02%
2023/04/11	10.4	56.71	0	0.00	57.10	10.4	12,297	0.08%
2023/04/07	0	0.00	6	56.80	56.90	-6	12,277	-0.05%
2023/03/31	1	56.50	0	57.00	56.50	1	12,223	0.01%
2023/03/30	1	56.50	0	0.00	56.80	1	12,212	0.01%
2023/03/29	1	56.80	0.3	56.81	56.90	0.7	12,306	0.01%
2023/03/28	0	0.00	0.1	56.57	56.50	-0.1	12,543	0.00%
2023/03/27	1	56.30	0	0.00	56.30	1	12,707	0.01%
2023/03/24	1	56.20	0	0.00	56.30	1	13,079	0.01%
2023/03/23	0	0.00	0.1	56.60	56.50	-0.1	13,077	0.00%
2023/03/22	0	0.00	0.1	56.37	56.20	-0.1	13,097	0.00%
2023/03/21	0.2	55.51	0	0.00	55.30	0.2	13,028	0.00%
2023/03/20	1.1	55.01	0	0.00	55.00	1.1	13,252	0.01%
2023/03/16	5.4	55.37	8	55.59	55.10	-2.6	13,023	-0.02%
2023/03/15	0.1	56.80	0	0.00	56.50	0.1	12,799	0.00%
2023/03/14	5.3	56.83	0	0.00	56.70	5.3	12,817	0.04%
2023/03/13	2.5	57.70	1	57.50	57.70	1.5	12,695	0.01%
2023/03/10	14.5	58.72	0	0.00	58.30	14.5	12,600	0.11%
2023/03/09	12.5	59.46	0	0.00	59.40	12.5	12,587	0.10%
2023/03/08	0.1	59.70	0	0.00	60.00	0.1	13,017	0.00%
2023/03/06	1.9	59.90	15	60.13	60.00	-13.1	13,412	-0.10%
2023/03/03	0.1	59.48	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	0	59.10	0	0.00	59.40	0	13,702	0.00%
2023/03/01	0.5	59.40	0	0.00	59.00	0.5	13,838	0.00%
2023/02/22	0	0.00	2	59.75	59.90	-2	13,657	-0.01%
2023/02/20	3	60.90	0	0.00	60.70	3	13,746	0.02%
2023/02/17	1	60.30	0.1	60.00	60.30	0.9	13,818	0.01%
2023/02/16	10.1	59.50	0	0.00	59.40	10.1	13,941	0.07%
2023/02/14	0	0.00	2	60.00	60.10	-2	14,414	-0.01%
2023/02/10	1	58.70	0	0.00	58.90	1	14,442	0.01%
2023/02/08	0	0.00	0.7	59.40	59.20	-0.7	14,506	0.00%
2023/02/06	0.5	59.90	0	0.00	59.40	0.5	14,380	0.00%
2023/02/03	0.2	60.20	0	0.00	59.80	0.2	14,258	0.00%
2023/02/02	10	59.80	1	60.50	60.50	9	14,283	0.06%
2023/02/01	0.5	60.10	0	0.00	60.00	0.5	14,100	0.00%
2023/01/31	1	60.30	0	0.00	60.20	1	14,018	0.01%
2023/01/30	5	60.62	4	60.75	61.00	1	13,815	0.01%
2023/01/16	0	0.00	20	59.40	59.40	-20	13,298	-0.15%
2023/01/11	0.8	58.10	0	0.00	58.10	0.8	13,519	0.01%
2023/01/10	1	58.70	0	0.00	59.20	1	13,552	0.01%
2023/01/05	0	0.00	2	58.15	58.50	-2	13,640	-0.01%
2023/01/04	0	0.00	1	57.20	57.20	-1	13,576	-0.01%
2022/12/29	20	55.95	10	56.20	56.00	10	13,846	0.07%
2022/12/22	1.1	56.23	11	56.80	56.80	-10	15,006	-0.07%
2022/12/21	5	56.30	5	56.60	56.20	0	15,258	0.00%
2022/12/20	1.1	55.50	0	0.00	56.20	1.1	15,379	0.01%
2022/12/16	10	56.40	0	0.00	56.10	10	15,360	0.07%
2022/12/15	1	56.80	0	0.00	57.30	1	15,307	0.01%
2022/12/14	10.1	57.50	0	0.00	57.50	10.1	15,496	0.06%
2022/12/12	6	55.22	7	55.91	57.50	-1	15,523	-0.01%
2022/12/09	1.7	57.58	0	0.00	57.50	1.7	15,492	0.01%
2022/12/08	2	57.25	5	57.42	57.00	-3	15,543	-0.02%
2022/12/06	3	58.30	0	0.00	58.40	3	15,598	0.02%
2022/12/05	1	59.70	0	0.00	59.20	1	15,665	0.01%
2022/12/02	2	60.50	0	0.00	60.10	2	15,697	0.01%
2022/12/01	1	60.50	4	60.63	60.40	-3	15,818	-0.02%
2022/11/30	0	0.00	23.7	60.25	60.80	-23.7	15,651	-0.15%
2022/11/29	5	57.40	5	58.10	59.60	0	15,187	0.00%
2022/11/28	0.7	57.90	0	0.00	57.90	0.7	14,933	0.00%
2022/11/25	0	0.00	4.1	58.00	57.90	-4.1	14,874	-0.03%
2022/11/24	0.1	57.40	101.1	57.50	57.70	-101	14,815	-0.68%	大賣/
2022/11/23	0	0.00	5	56.50	57.10	-5	14,784	-0.03%
2022/11/16	5	56.00	0	0.00	55.50	5	15,000	0.03%
2022/11/15	2	56.15	53	55.99	56.40	-51	14,972	-0.34%
2022/11/14	16	55.50	18.3	55.84	56.30	-2.3	14,896	-0.02%
2022/11/11	32.1	55.35	47.1	54.73	55.50	-15.1	14,748	-0.10%
2022/11/10	5	52.90	0	0.00	52.80	5	14,303	0.03%
2022/11/09	4	53.63	0	0.00	53.70	4	14,324	0.03%
2022/11/08	6	52.93	7.1	53.21	53.20	-1.1	14,272	-0.01%
2022/11/07	5	52.60	4.1	52.32	52.80	0.9	14,314	0.01%
2022/11/03	3.4	51.23	0	0.00	51.70	3.4	14,659	0.02%
2022/11/01	0	0.00	28	51.75	52.00	-28	14,820	-0.19%
2022/10/31	0	0.00	4.3	51.48	51.00	-4.3	15,003	-0.03%
2022/10/28	3	51.20	0	0.00	51.50	3	15,117	0.02%
2022/10/27	0	0.00	2	51.40	51.10	-2	15,265	-0.01%
2022/10/26	0	0.00	2	50.50	50.40	-2	15,365	-0.01%
2022/10/25	1	49.30	0	0.00	49.95	1	15,349	0.01%
2022/10/24	0	0.00	5	50.20	49.80	-5	15,418	-0.03%
2022/10/20	2	49.25	0	0.00	49.95	2	16,274	0.01%
2022/10/19	5	50.40	5	50.80	50.40	0	16,593	0.00%
2022/10/18	0	0.00	2	49.85	50.50	-2	16,666	-0.01%
2022/10/14	0.5	49.10	0	0.00	48.45	0.5	16,847	0.00%
2022/10/13	3.7	48.20	1	48.15	48.15	2.7	17,060	0.02%
2022/10/12	5	49.65	5.3	49.95	49.60	-0.3	17,138	0.00%
2022/10/11	17.5	49.51	10.3	49.80	49.50	7.2	17,391	0.04%
2022/10/05	1.1	50.42	2	50.80	50.60	-0.9	17,977	0.00%
2022/10/04	3	49.25	0.7	49.15	49.45	2.3	18,198	0.01%
2022/10/03	3.6	49.15	5	49.10	48.90	-1.4	18,097	-0.01%
2022/09/30	20.1	49.57	0	0.00	49.90	20.1	18,121	0.11%
2022/09/29	7	50.09	0	50.70	50.30	7	17,935	0.04%
2022/09/28	115.2	50.52	1	50.70	50.10	114.2	17,904	0.64%	大買/鉅額交易
2022/09/27	4.1	51.96	0	0.00	51.90	4.1	17,867	0.02%
2022/09/26	3	52.73	0	0.00	52.90	3	17,813	0.02%
2022/09/23	11	54.30	0	0.00	53.80	11	17,932	0.06%
2022/09/22	4	54.00	0	0.00	54.40	4	18,087	0.02%
2022/09/21	5.2	56.76	0	0.00	56.50	5.2	17,955	0.03%
2022/09/20	5	57.00	1	57.00	56.90	4	17,821	0.02%
2022/09/16	3	56.50	0	0.00	56.50	3	17,869	0.02%
2022/09/15	0.9	56.80	0	0.00	56.80	0.9	17,757	0.00%
2022/09/14	8	56.83	2	57.00	56.70	6	17,795	0.03%
2022/09/13	1	57.80	0	0.00	57.70	1	17,951	0.01%
2022/09/12	4	57.23	4	57.45	57.30	0	18,122	0.00%
2022/09/08	3	56.27	0	0.00	56.50	3	18,203	0.02%
2022/09/07	2	56.10	0	0.00	56.10	2	18,272	0.01%
2022/09/05	1	56.60	0	0.00	56.60	1	18,410	0.01%
2022/09/02	2	56.80	0	0.00	56.60	2	18,653	0.01%
2022/09/01	3.2	57.00	0	0.00	57.10	3.2	18,831	0.02%
2022/08/31	1	57.60	0	0.00	57.40	1	18,843	0.01%
2022/08/30	1	57.30	0	0.00	57.30	1	18,747	0.01%
2022/08/29	5.3	57.63	0	0.00	57.60	5.3	18,924	0.03%
2022/08/26	2.3	58.70	0	0.00	58.50	2.3	18,938	0.01%
2022/08/25	5	58.56	5	58.88	58.30	0	18,981	0.00%
2022/08/24	3	58.23	0	0.00	58.30	3	19,096	0.02%
2022/08/23	6.1	58.35	0	0.00	58.20	6.1	20,315	0.03%
2022/08/22	5	58.82	0.2	59.10	58.80	4.8	20,608	0.02%
2022/08/18	6	59.92	0	0.00	60.00	6	21,181	0.03%
2022/08/15	4	60.05	0	0.00	60.10	4	22,460	0.02%
2022/08/11	0	0.00	1	59.40	59.90	-1	22,914	0.00%
2022/08/08	0	0.00	7	57.61	58.10	-7	24,189	-0.03%
2022/08/05	0	0.00	3	57.03	57.00	-3	24,727	-0.01%
2022/08/04	0	0.00	1	56.10	56.00	-1	25,216	0.00%
2022/08/03	3	55.87	0	0.00	56.60	3	25,415	0.01%
2022/08/02	1	55.70	1	56.00	56.60	0	25,976	0.00%
2022/07/27	4	55.35	0	0.00	55.30	4	27,223	0.01%
2022/07/26	21	59.29	0	0.00	59.20	21	26,627	0.08%
2022/07/25	3	58.80	0	0.00	59.20	3	26,269	0.01%
2022/07/22	2	58.35	0	0.00	58.40	2	26,169	0.01%
2022/07/21	1	57.40	0	0.00	58.40	1	26,216	0.00%
2022/07/20	5	58.80	0.2	59.40	58.10	4.8	26,099	0.02%
2022/07/19	1	58.60	0	0.00	58.60	1	26,050	0.00%
2022/07/18	1	58.80	1.4	59.43	59.60	-0.4	25,942	0.00%
2022/07/15	3	57.47	0	0.00	57.30	3	25,728	0.01%
2022/07/14	2	58.45	0	0.00	58.30	2	25,586	0.01%
2022/07/13	0	0.00	11	57.87	58.70	-11	25,488	-0.04%
2022/07/12	24.3	56.44	1	56.10	55.80	23.3	25,377	0.09%
2022/07/08	1	59.40	0	0.00	58.90	1	25,076	0.00%
2022/07/07	1	58.00	2	58.80	59.20	-1	24,927	0.00%
2022/07/06	4	58.95	0	0.00	58.20	4	24,827	0.02%
2022/07/05	0.1	59.50	4	60.15	60.30	-3.9	24,783	-0.02%
2022/07/04	0.1	58.40	0	0.00	57.90	0.1	24,607	0.00%
2022/07/01	6.5	58.23	1	58.20	58.30	5.5	24,789	0.02%
2022/06/30	5	60.00	5	60.20	59.80	0	24,569	0.00%
2022/06/29	2	60.60	2	61.00	60.80	0	24,593	0.00%
2022/06/27	0.6	62.60	2.2	62.55	61.90	-1.6	24,701	-0.01%
2022/06/24	2	61.60	2	62.10	61.90	0	24,659	0.00%
2022/06/23	3	61.07	3	61.50	61.10	0	24,684	0.00%
2022/06/22	0	0.00	4	62.75	61.70	-4	24,595	-0.02%
2022/06/21	0	0.00	2	62.75	63.20	-2	24,682	-0.01%
2022/06/20	5	59.80	0	0.00	60.20	5	24,679	0.02%
2022/06/17	2	60.85	0	0.00	60.80	2	24,543	0.01%
2022/06/16	0	0.00	4	62.50	61.90	-4	24,428	-0.02%
2022/06/15	2	62.00	0	0.00	61.80	2	24,586	0.01%
2022/06/14	1	62.10	0	0.00	62.00	1	24,679	0.00%
2022/06/13	5	61.70	2	61.70	61.80	3	24,582	0.01%
2022/06/10	0	0.00	3	63.20	62.90	-3	24,422	-0.01%
2022/06/09	1	63.10	0	0.00	63.40	1	24,384	0.00%
2022/06/08	1	63.80	0	0.00	63.80	1	24,372	0.00%
2022/06/01	0	0.00	2	63.50	63.60	-2	25,783	-0.01%
2022/05/31	0	0.00	1	63.90	64.10	-1	25,952	0.00%
2022/05/30	0	0.00	1	63.20	63.20	-1	24,693	0.00%
2022/05/27	8	60.74	7	61.07	61.30	1	24,505	0.00%
2022/05/26	0	0.00	3	60.13	59.70	-3	24,455	-0.01%
2022/05/25	10.2	59.41	4	59.45	59.50	6.2	24,745	0.03%
2022/05/24	5.3	60.31	2	60.50	60.10	3.3	24,729	0.01%
2022/05/23	7.3	60.59	2	60.40	60.50	5.3	24,463	0.02%
2022/05/20	1	61.90	2	61.70	61.80	-1	24,138	0.00%
2022/05/19	6.2	61.72	51	61.99	61.60	-44.8	23,987	-0.19%
2022/05/18	13.3	62.71	18	62.82	63.70	-4.8	23,626	-0.02%
2022/05/17	4	61.68	5	61.70	61.60	-1	23,407	0.00%
2022/05/16	53	61.73	2	62.00	62.40	51	23,070	0.22%
2022/05/13	6	63.17	9	63.18	63.50	-3	22,557	-0.01%
2022/05/12	7.2	64.45	0	0.00	63.30	7.2	22,023	0.03%
2022/05/11	7	66.09	2	66.20	66.20	5	21,432	0.02%
2022/05/10	5	66.92	2	66.70	67.10	3	21,167	0.01%
2022/05/09	12.3	68.81	0	0.00	67.80	12.3	20,607	0.06%
2022/05/06	27	70.91	0	0.00	71.30	27	20,087	0.13%
2022/05/05	6	74.55	1	75.10	74.50	5	19,489	0.03%
2022/05/04	0	0.00	3	74.50	74.60	-3	19,498	-0.02%
2022/05/03	4.1	73.80	0.2	73.70	73.70	3.9	19,964	0.02%
2022/04/29	0	0.00	4	74.08	74.40	-4	20,183	-0.02%
2022/04/28	7	72.89	3	73.40	73.40	4	20,493	0.02%
2022/04/27	13	73.52	1	73.60	73.20	12	20,536	0.06%
2022/04/25	2	74.10	0	0.00	74.80	2	20,531	0.01%
2022/04/22	0.1	74.10	0	0.00	75.90	0.1	20,641	0.00%
2022/04/18	10	73.70	10	74.40	73.90	0	23,113	0.00%
2022/04/14	2	76.00	2	76.20	75.60	0	23,233	0.00%
2022/04/13	3	76.13	3	76.33	76.40	0	23,341	0.00%
2022/04/12	3	75.70	0	0.00	75.80	3	23,389	0.01%
2022/04/11	6	75.40	0	0.00	76.50	6	23,312	0.03%
2022/04/08	0	0.00	8	75.98	76.30	-8	23,313	-0.03%
2022/04/07	0	0.00	1	76.00	76.00	-1	23,325	0.00%
2022/03/31	0	0.00	3	76.30	76.50	-3	22,973	-0.01%
2022/03/30	1	76.00	2	76.10	76.10	-1	22,906	0.00%
2022/03/29	2	75.40	0	0.00	75.20	2	22,733	0.01%
2022/03/28	1	74.70	0	0.00	75.10	1	22,732	0.00%
2022/03/25	1	75.00	0	0.00	75.00	1	22,702	0.00%
2022/03/24	5	74.82	0	0.00	75.50	5	22,799	0.02%
2022/03/23	5	75.60	0	0.00	75.90	5	24,044	0.02%
2022/03/22	4	73.85	0	0.00	74.30	4	23,782	0.02%
2022/03/21	4	74.05	0	0.00	74.30	4	23,744	0.02%
2022/03/18	1	75.00	0	0.00	74.30	1	23,722	0.00%
2022/03/17	2	74.70	0	0.00	74.80	2	23,610	0.01%
2022/03/16	1.2	72.95	10	72.80	73.10	-8.8	23,482	-0.04%
2022/03/15	2.7	72.29	6	72.20	72.70	-3.3	23,502	-0.01%
2022/03/14	8	72.89	1	73.10	72.70	7	23,667	0.03%
2022/03/11	3	72.97	0	0.00	72.70	3	23,716	0.01%
2022/03/10	11	73.05	0	0.00	73.80	11	23,731	0.05%
2022/03/09	1.1	71.66	0	0.00	71.70	1.1	23,650	0.00%
2022/03/08	1.1	70.55	1	70.50	70.60	0.1	23,509	0.00%
2022/03/07	15	71.67	3	71.80	71.70	12	22,942	0.05%
2022/03/04	5.9	74.61	0	0.00	74.40	5.9	22,811	0.03%
2022/03/03	0.1	75.70	5	75.80	75.60	-4.9	22,695	-0.02%
2022/03/02	1	75.70	0	0.00	75.60	1	23,078	0.00%
2022/03/01	1	76.10	0	0.00	76.20	1	22,997	0.00%
2022/02/25	1.1	75.03	1	74.60	75.10	0.1	22,848	0.00%
2022/02/24	17	75.71	0	0.00	75.90	17	22,426	0.08%
2022/02/23	2.2	76.51	0	0.00	76.50	2.2	22,153	0.01%
2022/02/22	9.2	76.37	0	0.00	76.50	9.2	22,435	0.04%
2022/02/18	0	0.00	13	77.80	77.80	-13	23,102	-0.06%
2022/02/17	1	78.50	0	0.00	78.20	1	23,247	0.00%
2022/02/16	8	77.43	10.3	77.70	77.80	-2.3	23,189	-0.01%
2022/02/14	12.2	76.09	0	0.00	76.10	12.2	23,054	0.05%
2022/02/11	1	76.90	0	0.00	77.30	1	23,073	0.00%
2022/02/10	2	76.90	0	0.00	77.40	2	23,110	0.01%
2022/02/07	0	0.00	1	76.50	77.10	-1	23,051	0.00%
2022/01/26	22	75.60	0.3	75.70	75.60	21.7	22,821	0.10%
2022/01/25	6	75.48	0.8	75.60	75.50	5.2	23,018	0.02%
2022/01/24	1	75.50	10	76.10	76.50	-9	22,773	-0.04%
2022/01/21	2	76.60	6	76.68	76.70	-4	23,084	-0.02%
2022/01/20	1	78.00	0	0.00	78.30	1	22,715	0.00%
2022/01/19	0.1	79.00	0	0.00	78.80	0.1	22,644	0.00%
2022/01/18	2	79.35	1	79.70	79.40	1	22,617	0.00%
2022/01/17	3.2	79.06	0	0.00	78.90	3.2	22,492	0.01%
2022/01/14	18	80.25	10	81.50	80.40	8	22,259	0.04%
2022/01/13	23	80.77	13	81.32	81.60	10	21,985	0.05%
2022/01/12	0	0.00	25	79.87	80.00	-25	21,365	-0.12%
2022/01/11	60	79.46	72	78.32	79.90	-12	20,931	-0.06%
2022/01/07	1	76.00	1.2	76.05	75.70	-0.2	19,874	0.00%
2022/01/06	0	0.00	1	75.70	75.90	-1	19,670	-0.01%
2022/01/05	4.2	75.40	0	0.00	75.70	4.2	19,602	0.02%
2022/01/04	0	0.00	0	75.50	75.30	0	19,658	0.00%
2022/01/03	1	75.31	0	0.00	75.30	1	19,625	0.01%
2021/12/30	0	0.00	21	76.50	76.30	-21	19,745	-0.11%
2021/12/29	0	0.00	5	76.10	76.60	-5	19,899	-0.03%
2021/12/28	0	0.00	31	75.51	75.90	-31	19,971	-0.16%
2021/12/27	5	75.30	0	0.00	75.20	5	20,035	0.02%
2021/12/24	20	75.40	30	75.33	75.20	-10	20,450	-0.05%
2021/12/23	0.2	74.80	0	0.00	74.80	0.2	20,499	0.00%
2021/12/22	3.1	74.50	0	0.00	74.40	3.1	20,660	0.01%
2021/12/20	31.1	74.23	0	0.00	74.10	31.1	20,665	0.15%
2021/12/17	0.1	75.00	0	0.00	74.30	0.1	20,632	0.00%
2021/12/16	0	74.80	0	0.00	74.90	0	19,329	0.00%
2021/12/15	10	74.50	0	0.00	74.60	10	19,813	0.05%
2021/12/14	4	74.90	0.8	75.20	74.90	3.2	20,293	0.02%
2021/12/13	31	75.91	33	76.65	75.70	-2	20,323	-0.01%
2021/12/10	5	76.00	0	0.00	75.90	5	20,383	0.02%
2021/12/09	10	75.85	51	76.00	76.00	-41	20,596	-0.20%
2021/12/08	0	0.00	3	75.30	76.00	-3	21,110	-0.01%
2021/12/07	0	0.00	4	75.20	75.30	-4	20,922	-0.02%
2021/12/03	0.2	74.20	1	74.30	73.90	-0.8	21,114	0.00%
2021/11/30	9.3	73.38	0	0.00	73.10	9.3	22,098	0.04%
2021/11/29	16.2	73.23	0	0.00	73.50	16.2	21,815	0.07%
2021/11/26	29.2	74.31	1	74.20	74.20	28.2	21,766	0.13%
2021/11/25	0.1	74.53	3	74.30	74.30	-2.9	21,798	-0.01%
2021/11/24	1	74.70	1	74.80	74.40	0	22,013	0.00%
2021/11/23	1	74.20	2	74.50	74.30	-1	22,200	0.00%
2021/11/22	3.1	74.50	0	0.00	74.40	3.1	22,115	0.01%
2021/11/19	34	75.24	0	0.00	74.80	34	22,104	0.15%
2021/11/18	4.3	76.77	7	76.97	76.40	-2.7	22,093	-0.01%
2021/11/17	1	75.40	27	75.50	76.10	-26	22,097	-0.12%
2021/11/16	2.4	73.86	0	0.00	74.00	2.4	21,727	0.01%
2021/11/15	2.2	74.49	1	74.60	74.00	1.2	21,793	0.01%
2021/11/12	6	73.35	0	0.00	73.30	6	21,758	0.03%
2021/11/11	5	72.90	1	73.10	73.00	4	21,928	0.02%
2021/11/10	1	72.80	0	0.00	73.00	1	22,005	0.00%
2021/11/09	0	0.00	11.4	73.20	73.10	-11.4	21,976	-0.05%
2021/11/08	10	73.60	1	73.60	73.60	9	22,005	0.04%
2021/11/05	3	72.47	1	72.20	72.50	2	22,472	0.01%
2021/11/04	0.1	72.70	4	72.60	72.50	-4	22,426	-0.02%
2021/11/03	3	72.50	0.7	72.70	72.70	2.3	22,518	0.01%
2021/11/02	1	72.90	3	72.67	72.60	-2	22,465	-0.01%
2021/11/01	1.2	73.12	5	73.10	73.10	-3.8	22,134	-0.02%
2021/10/29	26.9	73.53	4	73.38	73.60	22.9	21,917	0.10%
2021/10/28	21.2	74.97	2	74.60	74.50	19.2	21,354	0.09%
2021/10/27	4	74.50	0	0.00	75.00	4	21,533	0.02%
2021/10/26	1	75.50	0	0.00	75.50	1	21,825	0.00%
2021/10/25	1	74.80	0	0.00	74.80	1	21,970	0.00%
2021/10/22	6	74.07	0	0.00	74.10	6	22,412	0.03%
2021/10/21	3	74.67	1	74.90	74.80	2	22,994	0.01%
2021/10/20	6	74.38	0	0.00	74.30	6	23,928	0.03%
2021/10/19	0.2	75.30	0	0.00	74.80	0.2	24,513	0.00%
2021/10/18	2	75.70	0	0.00	75.10	2	25,018	0.01%
2021/10/14	3.1	74.69	0	0.00	74.40	3.1	25,773	0.01%
2021/10/13	0.1	74.50	0	0.00	74.50	0.1	26,599	0.00%
2021/10/06	1	74.80	3	75.20	74.70	-2	28,474	-0.01%
2021/10/05	0	0.00	1	73.00	73.80	-1	29,237	0.00%
2021/10/01	11.1	75.34	0	0.00	75.40	11.1	29,267	0.04%
2021/09/30	0	0.00	1	76.80	76.70	-1	28,911	0.00%
2021/09/29	1	76.70	1	77.00	76.70	0	28,935	0.00%
2021/09/27	1	77.50	2	78.00	77.70	-1	28,897	0.00%
2021/09/24	3	77.80	2	78.05	77.50	1	28,910	0.00%
2021/09/23	10	77.58	3	78.00	77.40	7	29,021	0.02%
2021/09/22	23	76.71	20	76.70	77.10	3	29,044	0.01%
2021/09/17	30.2	79.20	2	79.40	78.80	28.2	28,590	0.10%
2021/09/16	0	0.00	30	80.80	80.70	-30	28,189	-0.11%
2021/09/15	7	81.24	0	0.00	81.40	7	28,051	0.02%
2021/09/14	0	0.00	7	81.53	80.80	-7	27,943	-0.03%
2021/09/13	18	81.67	20	81.35	81.40	-2	27,843	-0.01%
2021/09/09	5	76.24	0	0.00	77.40	5	28,035	0.02%
2021/09/07	1	78.00	0	0.00	78.10	1	27,716	0.00%
2021/09/06	12	77.63	10	78.20	77.20	2	27,656	0.01%
2021/09/03	15	84.50	28	84.66	84.80	-13	27,059	-0.05%
2021/09/02	13	83.41	3	83.70	82.70	10	26,702	0.04%
2021/08/31	10	83.90	0	0.00	85.00	10	26,181	0.04%
2021/08/30	0	0.00	6	84.32	84.80	-6	25,889	-0.02%
2021/08/27	3	82.90	7	83.01	83.50	-4	25,694	-0.02%
2021/08/26	4	80.30	1	81.20	81.30	3	25,664	0.01%
2021/08/25	21	80.39	1	80.20	80.80	20	25,798	0.08%
2021/08/24	11	79.86	35	79.03	80.40	-24	25,725	-0.09%
2021/08/23	0	0.00	11	78.69	79.00	-11	25,584	-0.04%
2021/08/20	5	76.36	0	0.00	76.50	5	25,472	0.02%
2021/08/19	5	77.08	0	0.00	77.00	5	26,040	0.02%
2021/08/17	0	0.00	1	78.20	78.20	-1	26,016	0.00%
2021/08/16	1	76.40	5	76.00	76.50	-4	25,957	-0.02%
2021/08/11	0	0.00	10	78.43	79.20	-10	27,129	-0.04%
2021/08/10	0	0.00	6	76.78	76.00	-6	27,455	-0.02%
2021/08/06	3	75.70	0	0.00	76.00	3	28,733	0.01%
2021/07/30	10	75.10	2	75.00	75.00	8	34,549	0.02%
2021/07/29	10	76.60	1	75.70	75.80	9	34,671	0.03%
2021/07/28	10	74.60	0	0.00	75.60	10	35,189	0.03%
2021/07/27	12.2	76.87	0	0.00	76.40	12.2	35,754	0.03%
2021/07/26	11.2	80.89	3	82.30	78.50	8.2	36,651	0.02%
2021/07/23	10	84.90	25	84.24	85.00	-15	35,783	-0.04%
2021/07/22	0	0.00	9	83.34	84.10	-9	35,413	-0.03%
2021/07/21	0.1	81.80	0	0.00	81.80	0.1	35,067	0.00%
2021/07/20	6.2	81.34	20	81.95	81.50	-13.8	35,157	-0.04%
2021/07/19	127	83.42	30	83.07	83.00	97	34,832	0.28%	大買/
2021/07/16	0.2	82.40	15	80.69	82.90	-14.8	34,503	-0.04%
2021/07/15	100.2	79.70	5	79.48	79.50	95.2	33,951	0.28%
2021/07/14	4	78.10	5	77.20	78.10	-1	33,901	0.00%
2021/07/13	5.4	76.96	20	76.55	76.20	-14.6	33,916	-0.04%
2021/07/12	160.4	76.42	41	77.20	76.10	119.4	33,786	0.35%	大買/鉅額交易
2021/07/09	0	0.00	4	74.30	74.20	-4	33,694	-0.01%
2021/07/08	0	0.00	10	75.00	74.80	-10	33,692	-0.03%
2021/07/07	0	0.00	10	74.00	74.00	-10	33,896	-0.03%
2021/07/05	0	0.00	1	73.70	73.90	-1	34,315	0.00%
2021/07/02	25	73.00	11.4	73.57	72.90	13.6	34,431	0.04%
2021/07/01	20	73.50	0	0.00	73.40	20	34,570	0.06%
2021/06/30	1	73.90	0	0.00	73.90	1	34,764	0.00%
2021/06/29	30	72.94	0	0.00	72.60	30	35,045	0.09%
2021/06/25	5	73.00	7	72.99	72.90	-2	35,800	-0.01%
2021/06/21	13	69.82	0	0.00	70.00	13	36,352	0.04%
2021/06/18	2	71.55	0	0.00	71.30	2	36,089	0.01%
2021/06/16	3	72.63	3.3	72.72	72.60	-0.3	36,428	0.00%
2021/06/15	20	73.00	1	73.10	73.00	19	36,476	0.05%
2021/06/11	3	74.00	0	0.00	73.80	3	36,693	0.01%
2021/06/10	0	0.00	0.5	73.50	73.80	-0.5	36,729	0.00%
2021/06/09	10	73.00	1	73.20	72.90	9	37,125	0.02%
2021/06/04	6	72.73	3	72.70	72.90	3	39,203	0.01%
2021/06/03	18	73.82	40	73.60	73.60	-22	39,914	-0.06%
2021/06/01	15	73.00	3	72.40	73.00	12	39,920	0.03%
2021/05/31	30	72.23	4.6	71.97	72.30	25.4	40,115	0.06%
2021/05/28	5	72.10	0	0.00	72.00	5	40,194	0.01%
2021/05/27	1	71.59	0	0.00	71.60	1	40,267	0.00%
2021/05/26	0	0.00	1	71.30	71.60	-1	40,456	0.00%
2021/05/25	1	72.10	0	0.00	71.90	1	41,177	0.00%
2021/05/21	54	72.45	3	74.30	72.00	51	41,400	0.12%
2021/05/20	0	0.00	1	70.00	70.20	-1	40,820	0.00%
2021/05/19	3	71.00	28	70.75	70.60	-25	40,702	-0.06%
2021/05/18	23	71.07	3	70.43	71.40	20	40,660	0.05%
2021/05/17	4	66.08	39	67.77	65.60	-35	40,601	-0.09%
2021/05/14	12	70.83	7.7	70.13	69.60	4.3	39,774	0.01%
2021/05/13	22	69.82	0	0.00	68.60	22	39,246	0.06%
2021/05/12	4	68.55	43	71.57	70.00	-39	38,421	-0.10%
2021/05/11	12	77.32	30	75.06	74.80	-18	36,694	-0.05%
2021/05/10	2	75.55	6	73.05	76.60	-4	35,260	-0.01%
2021/05/07	0	0.00	68	70.49	70.80	-68	34,384	-0.20%
2021/05/06	18	70.26	2	70.00	69.60	16	34,193	0.05%
2021/05/05	40	68.60	0	0.00	69.50	40	33,736	0.12%
2021/05/04	40	68.00	26	66.85	67.40	14	33,156	0.04%
2021/05/03	47.3	70.01	62	70.04	68.80	-14.7	32,463	-0.05%
2021/04/28	5	65.60	2	65.40	65.10	3	30,854	0.01%
2021/04/27	5	64.90	2	63.80	64.90	3	30,724	0.01%
2021/04/26	1	63.00	15	64.07	64.10	-14	30,536	-0.05%
2021/04/23	0	0.00	7	61.11	61.30	-7	30,234	-0.02%
2021/04/22	0	0.00	5	61.20	61.10	-5	30,326	-0.02%
2021/04/20	1	61.80	2	61.60	61.80	-1	30,043	0.00%
2021/04/19	21	60.45	3	61.07	61.80	18	30,178	0.06%
2021/04/16	0	0.00	63	59.42	60.00	-63	30,110	-0.21%
2021/04/15	79	59.19	14	58.96	60.00	65	30,284	0.21%
2021/04/14	5	57.00	0	0.00	57.10	5	29,598	0.02%
2021/04/13	6	58.37	1	58.60	57.80	5	29,559	0.02%
2021/04/12	0	0.00	2	57.70	58.00	-2	29,197	-0.01%
2021/04/09	1	56.30	11	56.77	56.40	-10	28,971	-0.03%
2021/04/08	4	57.05	0	0.00	56.90	4	28,985	0.01%
2021/04/06	10	57.50	0	0.00	57.30	10	28,913	0.03%
2021/04/01	1	57.80	2	57.80	57.80	-1	28,624	0.00%
2021/03/31	0	0.00	5	57.30	56.80	-5	28,086	-0.02%
2021/03/30	0	0.00	2	56.35	56.80	-2	27,757	-0.01%
2021/03/29	9	55.94	11	55.62	55.90	-2	27,361	-0.01%
2021/03/26	0	0.00	1	55.40	55.50	-1	27,328	0.00%
2021/03/25	10	54.90	10	54.90	55.30	0	27,357	0.00%
2021/03/24	6	54.30	0	0.00	54.40	6	27,212	0.02%
2021/03/23	0	0.00	10	54.70	54.50	-10	27,030	-0.04%
2021/03/17	2	54.70	0	0.00	54.50	2	27,457	0.01%
2021/03/15	0	0.00	1	55.40	55.50	-1	27,388	0.00%
2021/03/12	10	55.40	0	0.00	54.90	10	27,099	0.04%
2021/03/11	15	56.67	23	55.84	55.40	-8	26,922	-0.03%
2021/03/10	1	53.60	50	53.67	54.00	-49	25,773	-0.19%
2021/03/09	16	53.51	23	53.47	53.70	-7	25,454	-0.03%
2021/03/04	12	50.27	1	50.30	50.60	11	25,238	0.04%
2021/03/03	1	50.90	5	51.10	51.00	-4	25,089	-0.02%
2021/03/02	11	50.83	15	50.37	50.10	-4	24,982	-0.02%
2021/02/26	41	50.62	0	0.00	49.90	41	24,694	0.17%
2021/02/25	10	50.60	22	51.35	51.70	-12	23,847	-0.05%
2021/02/24	0	0.00	10	49.95	50.00	-10	23,128	-0.04%
2021/02/23	3	49.85	12	49.50	49.75	-9	22,937	-0.04%
2021/02/22	30	49.67	6	49.65	48.95	24	22,702	0.11%
2021/02/19	0	0.00	20	49.20	49.10	-20	22,644	-0.09%
2021/02/18	5	49.75	4	49.49	49.20	1	22,724	0.00%
2021/02/17	0	0.00	35	49.09	48.90	-35	22,516	-0.16%
2021/02/04	5	47.30	0	0.00	47.10	5	22,053	0.02%
2021/02/03	5	46.95	0	0.00	47.60	5	22,835	0.02%
2021/02/02	0	0.00	4	47.34	47.25	-4	22,979	-0.02%
2021/02/01	5	45.95	1	45.65	45.95	4	22,665	0.02%
2021/01/28	9	46.12	1	46.05	46.20	8	22,410	0.04%
2021/01/26	5	46.75	0	0.00	46.50	5	22,119	0.02%
2021/01/25	0	0.00	1	47.60	47.40	-1	21,928	0.00%
2021/01/22	5	46.30	0	0.00	46.25	5	21,726	0.02%
2021/01/18	1	46.70	0	0.00	46.95	1	21,305	0.00%
2021/01/15	10	48.30	0	0.00	47.60	10	21,046	0.05%
2021/01/13	31	48.07	0	0.00	48.30	31	20,703	0.15%
2021/01/12	11	48.14	1	47.60	47.75	10	20,349	0.05%
2021/01/11	8	47.40	7	48.03	47.40	1	19,832	0.01%
2021/01/08	5	47.27	3	46.92	47.45	2	19,420	0.01%
2021/01/07	0	0.00	10	46.25	46.20	-10	18,928	-0.05%
2021/01/06	1	45.85	0	0.00	45.60	1	18,827	0.01%
2020/12/31	2	46.90	21	46.87	46.75	-19	18,506	-0.10%
2020/12/30	50	46.38	16	46.50	46.90	34	18,315	0.19%
2020/12/29	1	45.50	13	45.56	45.50	-12	17,978	-0.07%
2020/12/28	3	45.40	3	45.35	45.55	0	18,096	0.00%
2020/12/25	6	45.48	0	0.00	45.50	6	18,122	0.03%
2020/12/22	1	45.25	0	0.00	44.90	1	17,960	0.01%
2020/12/21	10	45.20	0	0.00	45.50	10	18,211	0.05%
2020/12/15	2	45.65	0	0.00	45.85	2	18,040	0.01%
2020/12/14	3	47.85	0	0.00	47.30	3	17,640	0.02%
2020/12/11	0	0.00	3	47.42	47.20	-3	17,326	-0.02%
2020/12/10	0	0.00	1	45.80	45.65	-1	16,697	-0.01%
2020/12/08	1	44.95	0	0.00	45.40	1	16,584	0.01%
2020/12/07	0	0.00	20	45.30	45.60	-20	16,494	-0.12%
2020/12/04	0	0.00	10	44.45	45.15	-10	16,320	-0.06%
2020/12/02	22	44.55	0	0.00	44.55	22	15,890	0.14%
2020/11/30	1	45.00	0	0.00	44.30	1	15,570	0.01%
2020/11/26	5	45.60	0	0.00	45.60	5	14,746	0.03%
2020/11/25	5	45.10	0	0.00	45.15	5	14,672	0.03%
2020/11/23	20	45.20	0	0.00	45.50	20	14,581	0.14%
2020/11/20	1	44.60	20	44.95	44.90	-19	14,590	-0.13%
2020/11/18	20	45.65	0	0.00	45.50	20	14,881	0.13%
2020/11/17	9	45.55	2	45.35	45.55	7	14,877	0.05%
2020/11/13	0	0.00	11	45.31	45.30	-11	14,784	-0.07%
2020/11/12	1	44.95	0	0.00	45.20	1	14,647	0.01%
2020/11/11	3	44.78	2	44.45	45.55	1	14,376	0.01%
2020/11/10	3	43.70	4	43.50	43.60	-1	13,554	-0.01%
2020/11/06	5	41.95	5	41.90	41.95	0	13,253	0.00%
2020/11/05	0	0.00	21	41.70	41.65	-21	13,504	-0.16%
2020/10/28	5	41.20	0	0.00	41.35	5	13,517	0.04%
2020/10/27	5	41.35	0	0.00	41.30	5	13,626	0.04%
2020/10/26	0	0.00	0.6	41.60	41.70	-0.6	13,648	0.00%
2020/10/15	3.3	41.40	0	0.00	41.30	3.3	13,830	0.02%
2020/10/14	0	0.00	2	41.65	41.80	-2	13,725	-0.01%
2020/10/12	0	0.00	2	41.35	41.45	-2	13,601	-0.01%
2020/10/07	2	41.30	0	0.00	41.15	2	13,557	0.01%
2020/10/06	0	0.00	5	41.30	41.50	-5	13,534	-0.04%
2020/09/25	10	41.00	0	0.00	40.80	10	13,727	0.07%
2020/09/23	4	41.50	0	0.00	41.75	4	13,275	0.03%
2020/09/22	10	41.90	0	0.00	41.90	10	13,140	0.08%
2020/09/11	0	0.00	11	43.40	43.45	-11	13,010	-0.08%
2020/09/10	0	0.00	10	43.10	43.05	-10	12,965	-0.08%
2020/09/09	1	42.25	0	0.00	42.25	1	12,854	0.01%
2020/09/07	10	42.50	0	0.00	42.45	10	12,905	0.08%
2020/09/04	10	42.30	0	0.00	42.45	10	13,169	0.08%
2020/08/28	0	0.00	5	43.30	43.30	-5	13,213	-0.04%
2020/08/25	0	0.00	20	43.05	43.40	-20	13,156	-0.15%
2020/08/24	15	41.60	0	0.00	41.70	15	12,833	0.12%
2020/08/21	10	41.45	0	0.00	41.80	10	12,897	0.08%
2020/08/20	1	41.50	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	8	43.08	42.75	-8	12,709	-0.06%
2020/08/13	10	41.90	0	0.00	42.00	10	12,658	0.08%
2020/08/11	2	41.80	0	0.00	41.75	2	12,660	0.02%
2020/08/06	13	41.52	0	0.00	41.55	13	12,531	0.10%
2020/08/05	1	41.35	0	0.00	41.40	1	12,568	0.01%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/27	0	0.00	0.5	41.80	41.80	-0.5	12,746	0.00%
2020/07/22	0	0.00	1	43.00	43.10	-1	12,889	-0.01%
2020/07/09	0	0.00	2	43.80	42.80	-2	13,702	-0.01%
2020/07/07	0	0.00	3	43.20	43.30	-3	13,722	-0.02%
2020/07/01	0	0.00	2	42.10	42.30	-2	14,311	-0.01%
2020/06/30	5	43.85	3	43.80	43.90	2	14,307	0.01%
2020/06/29	2	43.75	4	43.65	43.80	-2	14,241	-0.01%
2020/06/24	5	44.10	0	0.00	44.15	5	14,247	0.04%
2020/06/16	0	0.00	5	43.82	44.10	-5	15,493	-0.03%
2020/06/15	0	0.00	1	43.40	43.10	-1	16,095	-0.01%
2020/06/12	5	42.96	0	0.00	43.25	5	16,407	0.03%
2020/06/11	6	43.93	0	0.00	43.60	6	16,848	0.04%
2020/06/10	0	0.00	3	44.65	44.60	-3	17,044	-0.02%
2020/06/05	2	43.60	0	0.00	43.50	2	18,324	0.01%
2020/06/01	0	0.00	2	42.95	42.50	-2	18,967	-0.01%
2020/05/27	10	42.65	0	0.00	42.65	10	18,852	0.05%
2020/05/26	0	0.00	1	42.70	42.45	-1	18,940	-0.01%
2020/05/21	1	42.10	1	42.65	42.70	0	18,910	0.00%
2020/05/20	2	42.10	0	0.00	42.25	2	18,801	0.01%
2020/05/19	0	0.00	5	42.05	42.00	-5	18,690	-0.03%
2020/05/18	2	41.25	0	0.00	41.20	2	18,448	0.01%
2020/05/14	1	40.70	0	0.00	40.55	1	18,263	0.01%
2020/05/12	6	40.88	0	0.00	41.20	6	18,167	0.03%
2020/05/06	0	0.00	2	40.30	40.55	-2	18,315	-0.01%
2020/05/04	5	40.50	12	40.60	40.75	-7	18,411	-0.04%
2020/04/30	12	42.40	0	0.00	42.30	12	18,225	0.07%
2020/04/29	0	0.00	4	41.25	41.05	-4	18,188	-0.02%
2020/04/24	1	39.30	0	0.00	39.20	1	18,683	0.01%
2020/04/22	4	39.33	3	38.55	39.45	1	18,721	0.01%
2020/04/21	1	39.05	2	39.25	39.00	-1	18,670	-0.01%
2020/04/20	1	40.20	0	0.00	40.10	1	18,566	0.01%
2020/04/17	5	41.15	0	0.00	40.60	5	18,610	0.03%
2020/04/16	4	40.33	0	0.00	40.20	4	18,482	0.02%
2020/04/15	0	0.00	10	40.90	41.05	-10	18,295	-0.05%
2020/04/13	0	0.00	1	40.00	39.50	-1	18,003	-0.01%
2020/04/10	0	0.00	3	38.68	39.20	-3	17,881	-0.02%
2020/04/08	2	37.85	1	37.40	37.95	1	17,642	0.01%
2020/04/07	1	37.25	0	0.00	37.25	1	17,403	0.01%
2020/04/01	0	0.00	18	37.39	37.40	-18	16,908	-0.11%
2020/03/31	3	37.90	2	37.45	37.55	1	16,767	0.01%
2020/03/27	21	38.47	6	38.42	38.30	15	16,359	0.09%
2020/03/24	0	0.00	2	36.98	36.25	-2	15,922	-0.01%
2020/03/23	0	0.00	5	36.25	36.00	-5	15,817	-0.03%
2020/03/20	2	35.73	2	35.70	37.50	0	15,842	0.00%
2020/03/19	0	0.00	39	35.68	34.85	-39	15,428	-0.25%
2020/03/18	4	37.31	0	0.00	36.85	4	15,332	0.03%
2020/03/17	0	0.00	5	37.40	37.35	-5	15,127	-0.03%
2020/03/16	0	0.00	80	38.79	38.05	-80	14,810	-0.54%
2020/03/13	3	37.50	0	0.00	39.65	3	14,425	0.02%
2020/03/12	2	41.10	0	0.00	40.50	2	13,472	0.01%
2020/03/10	1	42.60	0	0.00	42.35	1	13,022	0.01%
2020/03/09	38	42.47	0	0.00	42.35	38	12,848	0.30%
2020/03/06	1	44.25	0	0.00	44.20	1	12,372	0.01%
2020/03/03	1	44.10	0	0.00	44.15	1	12,548	0.01%
2020/03/02	2	43.83	0	0.00	43.95	2	12,678	0.02%
2020/02/27	4	44.54	0	0.00	44.45	4	13,147	0.03%
2020/02/26	2	44.60	0	0.00	44.70	2	13,411	0.01%
2020/02/24	2	44.98	0	0.00	45.00	2	13,338	0.01%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/20	7	46.16	0	0.00	46.10	7	13,321	0.05%
2020/02/19	5	46.27	0	0.00	46.35	5	13,295	0.04%
2020/02/18	2	45.90	0	0.00	46.00	2	13,310	0.02%
2020/02/17	2	45.70	3	45.70	45.95	-1	13,316	-0.01%
2020/02/14	2	46.10	0	0.00	46.15	2	13,329	0.02%
2020/02/13	1	46.00	1	46.05	46.05	0	13,428	0.00%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/03	5	44.35	0	0.00	44.15	5	13,979	0.04%
2020/01/31	1	45.20	0	0.00	45.05	1	13,806	0.01%
2020/01/30	4	45.50	20	46.00	45.00	-16	13,719	-0.12%
2020/01/20	0	0.00	60	47.10	47.10	-60	13,126	-0.46%
2020/01/14	2	47.05	0	0.00	47.00	2	12,838	0.02%
2020/01/03	2	46.60	0	0.00	46.75	2	12,558	0.02%
2019/12/31	1	46.60	0	0.00	46.40	1	12,504	0.01%
2019/12/27	0	0.00	7	46.70	46.75	-7	12,512	-0.06%
2019/12/18	0	0.00	9	46.58	46.75	-9	12,459	-0.07%
2019/12/16	2	46.90	0	0.00	46.60	2	12,268	0.02%
2019/12/13	6	46.95	11.3	47.03	47.15	-5.3	12,136	-0.04%
2019/12/12	0	0.00	20	46.10	46.05	-20	11,685	-0.17%
2019/12/11	0	0.00	7	45.99	45.95	-7	11,598	-0.06%
2019/12/10	0	0.00	0.1	45.45	45.55	-0.1	11,447	0.00%
2019/12/05	0	0.00	3	45.35	45.50	-3	11,663	-0.03%
2019/12/04	0	0.00	1	44.70	44.80	-1	11,452	-0.01%
2019/12/03	0	0.00	1	44.80	44.90	-1	11,512	-0.01%
2019/12/02	5	44.50	1	44.70	44.80	4	11,513	0.03%
2019/11/29	0	0.00	7	45.14	44.80	-7	11,431	-0.06%
2019/11/28	2	45.35	3	45.50	45.40	-1	11,208	-0.01%
2019/11/27	0	0.00	14	45.72	45.85	-14	11,107	-0.13%
2019/11/26	1	46.20	0	0.00	46.00	1	10,945	0.01%
2019/11/25	0	0.00	5	45.60	46.10	-5	10,286	-0.05%
2019/11/21	0	0.00	10	45.00	45.05	-10	10,041	-0.10%
2019/11/20	10	45.20	0	0.00	45.45	10	9,948	0.10%
2019/11/15	1	45.05	0	0.00	45.30	1	9,898	0.01%
2019/11/14	6	45.10	0	0.00	45.10	6	9,986	0.06%
2019/11/12	2	45.75	0	0.00	45.55	2	10,259	0.02%
2019/11/11	10	45.00	0	0.00	45.20	10	10,222	0.10%
2019/11/07	4	45.41	0	0.00	45.50	4	10,148	0.04%
2019/11/06	16	45.93	5	46.00	45.85	11	9,873	0.11%
2019/11/05	1	45.30	0	0.00	44.95	1	9,380	0.01%
2019/11/04	0	0.00	2	44.60	44.95	-2	9,414	-0.02%
2019/10/31	20	44.85	0	0.00	44.55	20	9,553	0.21%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/02	20	44.80	0	0.00	44.75	20	9,489	0.21%
2019/10/01	0	0.00	1	44.75	45.00	-1	9,586	-0.01%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/23	2	44.70	1	44.75	44.85	1	10,504	0.01%
2019/09/18	0	0.00	2	45.48	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	1	45.25	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	1	45.30	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	2	45.25	45.00	-2	10,726	-0.02%
2019/09/10	0	0.00	3	45.00	44.90	-3	10,813	-0.03%
2019/09/04	0	0.00	5	43.40	43.45	-5	10,519	-0.05%
2019/09/02	0	0.00	0.6	43.55	43.50	-0.6	10,671	-0.01%
2019/08/30	0	0.00	5	43.46	43.65	-5	10,756	-0.05%
2019/08/29	0	0.00	12	43.15	43.15	-12	10,797	-0.11%
2019/08/28	1	43.60	0	0.00	43.70	1	10,818	0.01%
2019/08/22	3	43.15	2	43.00	43.10	1	10,813	0.01%
2019/08/19	0	0.00	2	43.55	43.35	-2	11,128	-0.02%
2019/08/14	3	42.35	0	0.00	42.05	3	11,055	0.03%
2019/08/13	0	0.00	2	42.43	42.30	-2	11,116	-0.02%
2019/08/12	1	42.20	0	0.00	41.90	1	11,259	0.01%
2019/08/08	5	41.95	2	41.90	41.90	3	11,569	0.03%
2019/08/07	2	41.75	0	0.00	41.65	2	11,618	0.02%
2019/08/06	1	41.75	0	0.00	41.70	1	11,901	0.01%
2019/08/05	1	42.05	0	0.00	42.00	1	11,942	0.01%
2019/08/02	11	42.35	0	0.00	42.35	11	11,942	0.09%
2019/08/01	10	42.85	0	0.00	42.90	10	12,024	0.08%
2019/07/31	42	43.35	0	0.00	43.20	42	12,042	0.35%
2019/07/30	1	43.60	0	0.00	43.50	1	11,991	0.01%
2019/07/25	1	43.75	0	0.00	43.90	1	12,432	0.01%
2019/07/19	3	43.70	0	0.00	43.50	3	12,593	0.02%
2019/07/18	2	43.40	0	0.00	43.45	2	12,590	0.02%
2019/07/17	7	43.68	0	0.00	43.50	7	12,580	0.06%
2019/07/16	4	43.89	0	0.00	44.00	4	12,466	0.03%
2019/07/15	0	0.00	5	43.90	43.85	-5	12,428	-0.04%
2019/07/11	4	44.24	0	0.00	44.20	4	12,840	0.03%
2019/07/10	0	0.00	1	44.30	44.30	-1	13,018	-0.01%
2019/07/08	1	44.10	0	0.00	44.20	1	13,061	0.01%
2019/07/04	1	44.35	0	0.00	44.35	1	13,236	0.01%
2019/07/03	1	46.00	2	46.10	46.10	-1	13,177	-0.01%
2019/07/02	0	0.00	1	46.15	46.25	-1	13,031	-0.01%
2019/07/01	4	46.25	1	46.30	46.25	3	12,781	0.02%
2019/06/28	0	0.00	0.1	45.85	45.85	-0.1	12,611	0.00%
2019/06/25	5	44.90	0	0.00	44.90	5	12,469	0.04%
2019/06/14	2	43.70	0	0.00	43.55	2	13,091	0.02%
2019/06/12	0	0.00	5	44.35	44.35	-5	13,250	-0.04%
2019/06/11	1	44.00	5	44.35	44.45	-4	13,372	-0.03%
2019/06/10	0	0.00	5.9	43.77	44.15	-5.9	13,370	-0.04%
2019/06/06	5	42.95	0	0.00	43.15	5	13,441	0.04%
2019/06/05	3	43.90	0	0.00	43.10	3	13,478	0.02%
2019/06/04	11	43.63	3	43.85	43.90	8	13,470	0.06%
2019/06/03	2	43.20	2	43.70	43.65	0	13,451	0.00%
2019/05/31	0	0.00	1	43.10	43.25	-1	13,432	-0.01%
2019/05/30	5	42.65	0	0.00	42.60	5	13,379	0.04%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/23	1	42.35	0	0.00	42.50	1	13,755	0.01%
2019/05/22	14	42.50	0	0.00	42.50	14	13,835	0.10%
2019/05/21	1	43.10	0	0.00	43.05	1	13,864	0.01%
2019/05/17	14	41.90	0	0.00	41.90	14	13,636	0.10%
2019/05/16	3	42.23	2	42.55	42.00	1	13,498	0.01%
2019/05/13	2	43.95	0	0.00	43.80	2	13,270	0.02%
2019/05/10	0	0.00	3	44.60	44.60	-3	13,345	-0.02%
2019/05/09	1	44.95	0	0.00	44.60	1	13,436	0.01%
2019/05/08	4	45.10	0	0.00	45.05	4	13,438	0.03%
2019/05/07	4	45.53	0	0.00	45.40	4	13,491	0.03%
2019/05/06	4	45.60	0	0.00	45.60	4	13,686	0.03%
2019/05/03	0	0.00	0	46.25	46.15	0	13,628	0.00%
2019/05/02	0	0.00	8	45.96	46.40	-8	13,506	-0.06%
2019/04/25	0	0.00	3	45.15	45.20	-3	13,629	-0.02%
2019/04/24	3	45.30	1	45.25	45.40	2	13,919	0.01%
2019/04/23	1	45.25	0	0.00	45.35	1	14,182	0.01%
2019/04/18	3	44.80	0	0.00	45.00	3	14,768	0.02%
2019/04/12	0	0.00	1	45.70	45.70	-1	14,335	-0.01%
2019/04/11	1	45.45	1	45.80	45.55	0	14,325	0.00%
2019/04/09	1	45.70	3	45.65	45.75	-2	14,189	-0.01%
2019/04/03	0	0.00	3	46.00	46.00	-3	13,801	-0.02%
2019/04/02	0	0.00	2	46.00	46.00	-2	13,773	-0.01%
2019/04/01	1	45.85	0	0.00	45.60	1	13,728	0.01%
2019/03/29	2	45.10	0	0.00	46.00	2	13,562	0.01%
2019/03/28	1	44.65	2	44.95	45.10	-1	13,404	-0.01%
2019/03/27	3	45.08	0	0.00	44.95	3	13,331	0.02%
2019/03/26	2	45.55	0	0.00	45.50	2	13,224	0.02%
2019/03/25	2	45.63	14	45.70	45.55	-12	13,349	-0.09%
2019/03/22	3	46.42	0	0.00	46.40	3	13,166	0.02%
2019/03/21	1	47.00	1	46.90	46.90	0	13,054	0.00%
2019/03/19	3	46.95	3	46.65	46.95	0	12,850	0.00%
2019/03/18	0	0.00	3	45.95	46.00	-3	12,664	-0.02%
2019/03/14	1	45.25	3	45.50	45.25	-2	12,452	-0.02%
2019/03/13	0	0.00	3	45.35	45.25	-3	12,434	-0.02%
2019/03/11	4	44.55	0	0.00	44.50	4	12,436	0.03%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/04	7	44.71	2	44.85	45.15	5	12,921	0.04%
2019/02/27	1	45.30	2	45.50	45.50	-1	12,758	-0.01%
2019/02/25	0.8	45.40	0	0.00	45.30	0.8	12,239	0.01%
2019/02/22	4	44.93	5	44.95	45.00	-1	12,147	-0.01%
2019/02/20	8	44.98	4	44.95	45.05	4	12,003	0.03%
2019/02/18	1	44.75	0	0.00	44.75	1	11,801	0.01%
2019/02/15	1	44.40	0	0.00	44.40	1	11,767	0.01%
2019/02/14	3	44.55	0	0.00	44.50	3	11,660	0.03%
2019/02/13	5	44.60	2	44.55	44.60	3	11,458	0.03%
2019/02/12	2	44.20	6	44.30	44.30	-4	11,447	-0.03%
2019/02/11	8	44.46	10	44.15	44.15	-2	11,317	-0.02%
2019/01/30	10	44.50	0	0.00	44.55	10	11,181	0.09%
2019/01/28	5	44.50	1	44.50	44.60	4	10,954	0.04%
2019/01/25	1	44.05	0	0.00	44.00	1	10,827	0.01%
2019/01/21	3	44.25	0	0.00	44.30	3	10,736	0.03%
2019/01/17	1	44.05	0	0.00	44.05	1	11,002	0.01%
2019/01/16	3	44.00	0	0.00	44.00	3	10,922	0.03%
2019/01/15	2	44.73	0	0.00	44.60	2	10,614	0.02%
2019/01/11	0	0.00	2	46.45	45.95	-2	10,140	-0.02%
2019/01/10	0	0.00	2	46.90	46.90	-2	9,958	-0.02%
2018/12/28	2	46.80	0	0.00	47.05	2	11,114	0.02%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	8	46.63	0	0.00	46.85	8	11,927	0.07%
2018/12/20	0	0.00	8	46.99	47.05	-8	12,555	-0.06%
2018/12/19	4	47.20	0	0.00	47.30	4	12,580	0.03%
2018/12/18	8	47.08	0	0.00	47.05	8	12,666	0.06%
2018/12/14	7	47.73	0	0.00	47.45	7	13,129	0.05%
2018/12/13	5	47.95	0	0.00	48.05	5	13,081	0.04%
2018/12/10	2	47.50	0	0.00	47.50	2	12,977	0.02%
2018/12/06	1	47.95	0	0.00	48.00	1	12,897	0.01%
2018/12/05	13	48.38	0	0.00	48.35	13	12,874	0.10%
2018/12/04	5	48.70	0	0.00	48.75	5	12,872	0.04%
2018/11/29	13	48.67	0	0.00	48.60	13	12,537	0.10%
2018/11/28	16	48.80	0	0.00	48.85	16	12,400	0.13%
2018/11/27	5	49.10	0	0.00	49.10	5	12,281	0.04%
2018/11/21	0	0.00	21	50.50	50.70	-21	12,268	-0.17%
2018/11/07	0	0.00	7	50.00	50.30	-7	12,670	-0.06%
2018/11/06	0	0.00	106	49.45	49.80	-106	12,719	-0.83%	大賣/鉅額交易
2018/11/05	6	49.20	0	0.00	49.20	6	12,683	0.05%
2018/11/02	0	0.00	2	48.45	48.90	-2	12,682	-0.02%
2018/10/26	4	47.10	2	47.30	47.10	2	12,485	0.02%
2018/10/24	0	0.00	2	49.15	49.15	-2	12,250	-0.02%
2018/10/23	0	0.00	15	49.53	49.55	-15	12,184	-0.12%
2018/10/22	0	0.00	6	50.15	50.00	-6	12,160	-0.05%
2018/10/19	106	49.95	106	49.90	50.20	0	12,270	0.00%	大買/大賣/
2018/10/17	10	50.00	0	0.00	49.75	10	12,384	0.08%
2018/10/15	0	0.00	3	50.00	49.95	-3	12,269	-0.02%
2018/10/11	1	49.70	5	50.00	49.65	-4	11,865	-0.03%
2018/10/09	1	51.70	5	51.90	51.50	-4	11,377	-0.04%
2018/10/05	107	50.40	111	51.70	50.90	-4	11,086	-0.04%	大買/大賣/
2018/10/02	0	0.00	1	52.20	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	2	52.40	52.50	-2	10,512	-0.02%
2018/09/27	0	0.00	1	51.70	51.90	-1	10,330	-0.01%
2018/09/26	4	51.10	2	51.00	51.00	2	10,162	0.02%
2018/09/25	0	0.00	2	51.50	51.10	-2	10,326	-0.02%
2018/09/21	5	51.00	0	0.00	51.10	5	10,288	0.05%
2018/09/19	3	50.10	0	0.00	50.30	3	9,754	0.03%
2018/09/11	1	49.50	9	49.67	49.80	-8	11,015	-0.07%
2018/09/10	0	0.00	8	49.46	49.40	-8	11,238	-0.07%
2018/09/07	3	49.80	0	0.00	49.50	3	11,443	0.03%
2018/08/29	0	0.00	2	50.60	50.90	-2	11,686	-0.02%
2018/08/15	2	50.20	0	0.00	50.10	2	11,943	0.02%
2018/08/07	0	0.00	1	50.50	50.50	-1	12,772	-0.01%
2018/07/26	3	50.00	0	0.00	50.30	3	13,168	0.02%
2018/07/24	9	50.50	1	50.30	50.30	8	13,149	0.06%
2018/07/17	9	50.80	0	0.00	50.80	9	13,139	0.07%
2018/07/16	0	0.00	1	50.90	50.70	-1	13,165	-0.01%
2018/07/06	1	49.20	0	0.00	49.45	1	13,375	0.01%
2018/07/03	0	0.00	40	49.90	50.00	-40	13,638	-0.29%
2018/06/28	0	0.00	9	50.68	50.50	-9	13,314	-0.07%
2018/06/27	1	51.00	0	0.00	50.50	1	13,279	0.01%
2018/06/26	0	0.00	4	50.95	50.90	-4	13,056	-0.03%
2018/06/25	41	53.50	0	0.00	53.20	41	12,832	0.32%
2018/06/21	0	0.00	3	54.00	53.90	-3	12,476	-0.02%
2018/06/19	0	0.00	2	53.70	53.00	-2	12,672	-0.02%
2018/06/14	102	53.30	0	0.00	52.90	102	12,213	0.84%	大買/鉅額交易
2018/06/08	0	0.00	8	53.70	53.80	-8	12,317	-0.06%
2018/06/07	0	0.00	2	54.00	54.00	-2	12,354	-0.02%
2018/06/06	0	0.00	6	53.45	53.30	-6	12,473	-0.05%
2018/06/04	3	52.70	131	52.67	52.80	-128	12,333	-1.04%	大賣/鉅額交易
2018/05/30	131	51.96	0	0.00	51.20	131	12,242	1.07%	大買/鉅額交易
2018/05/24	0	0.00	3	53.40	53.50	-3	12,646	-0.02%
2018/05/23	0	0.00	1	53.00	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	9	53.51	53.70	-9	12,665	-0.07%
2018/05/21	0	0.00	10	53.20	53.20	-10	12,638	-0.08%
2018/05/18	0	0.00	5	52.80	52.90	-5	12,560	-0.04%
2018/05/17	0	0.00	11	52.50	52.50	-11	12,527	-0.09%
2018/05/16	0	0.00	13	52.10	52.20	-13	12,388	-0.10%
2018/05/14	0	0.00	10	52.00	51.80	-10	12,756	-0.08%
2018/05/11	5	51.40	0	0.00	51.80	5	12,840	0.04%
2018/05/07	0	0.00	1.1	50.30	50.30	-1.1	12,889	-0.01%
2018/05/04	2	50.20	0	0.00	50.10	2	12,970	0.02%
2018/05/02	0	0.00	2	51.00	51.30	-2	13,013	-0.02%
2018/04/26	0	0.00	5	50.30	50.50	-5	13,220	-0.04%
2018/04/23	0	0.00	25	50.19	50.20	-25	13,527	-0.18%
2018/04/19	0	0.00	3	50.30	50.60	-3	14,009	-0.02%
2018/04/18	0	0.00	4	50.13	50.00	-4	14,012	-0.03%
2018/04/17	20	50.28	0	0.00	49.95	20	14,128	0.14%
2018/04/13	0	0.00	5	51.06	51.20	-5	14,345	-0.03%
2018/04/11	0	0.00	3	51.50	51.00	-3	14,669	-0.02%
2018/04/10	0	0.00	3	51.00	51.00	-3	14,659	-0.02%
2018/04/03	6	49.87	0	0.00	49.90	6	14,590	0.04%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/29	1	50.20	0	0.00	50.10	1	14,706	0.01%
2018/03/26	0	0.00	1	50.20	50.40	-1	14,557	-0.01%
2018/03/23	3	50.30	0	0.00	50.30	3	14,657	0.02%
2018/03/14	8	51.60	0	0.00	51.60	8	14,138	0.06%
2018/03/12	0	0.00	3	51.80	51.80	-3	14,194	-0.02%
2018/03/08	5	50.60	0	0.00	50.40	5	14,429	0.03%
2018/02/27	0	0.00	2	52.55	52.20	-2	15,405	-0.01%
2018/02/26	0	0.00	1	52.20	52.20	-1	15,360	-0.01%
2018/02/12	0	0.00	1	51.00	51.00	-1	16,782	-0.01%
2018/02/09	2	49.20	0	0.00	50.20	2	16,786	0.01%
2018/02/08	0	0.00	2	50.95	50.60	-2	16,607	-0.01%
2018/02/07	31	50.50	30	50.10	50.20	1	16,574	0.01%
2018/02/06	33	49.33	5	49.20	49.20	28	16,301	0.17%
2018/01/31	0	0.00	6	53.90	54.20	-6	15,496	-0.04%
2018/01/29	0	0.00	5	53.40	54.00	-5	15,380	-0.03%
2018/01/24	20.5	53.00	20	52.70	52.80	0.5	15,373	0.00%
2018/01/23	0.8	53.80	0	0.00	54.00	0.8	15,235	0.01%
2018/01/22	0	0.00	2	53.70	54.10	-2	15,357	-0.01%
2018/01/19	1	53.50	0	0.00	53.90	1	15,384	0.01%
2018/01/18	3	54.40	0	0.00	53.80	3	15,268	0.02%
2018/01/16	1	54.00	17	54.72	54.80	-16	14,907	-0.11%
2018/01/15	1	54.00	4	54.03	54.10	-3	14,546	-0.02%
2018/01/12	1	53.10	5	53.20	53.20	-4	14,299	-0.03%
2018/01/11	0	0.00	3	52.90	53.00	-3	14,227	-0.02%
2018/01/10	40	53.00	46	52.95	53.00	-6	14,236	-0.04%
2018/01/08	0	0.00	3	52.50	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	3	52.10	52.20	-3	13,900	-0.02%
2018/01/04	5	51.80	7	51.63	51.90	-2	13,779	-0.01%
2018/01/03	0	0.00	1	51.50	51.50	-1	13,865	-0.01%