富邦金 (2881)-群益金鼎-松山券商分點個股進出

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
90.8
漲跌
--
漲幅
0.00%
成交量
12,354張
產業
上市金融類股
2603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－群益金鼎-松山券商分點個股進出

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

群益金鼎-松山券商分點個股進出
群益金鼎-松山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
2024/10/30	1	90.90	1	91.50	90.80	0	20,654	0.00%
2024/10/29	3	90.93	0	0.00	91.60	3	20,802	0.01%
2024/10/25	0	0.00	1	91.90	92.20	-1	20,996	0.00%
2024/10/24	3	91.47	0	0.00	91.30	3	21,308	0.01%
2024/10/23	11	92.32	3	92.23	92.10	8	21,408	0.04%
2024/10/22	1	91.30	7.3	92.84	93.30	-6.3	21,571	-0.03%
2024/10/21	4	90.95	0	0.00	90.90	4	21,814	0.02%
2024/10/16	35	90.92	30	91.40	90.30	5	22,691	0.02%
2024/10/15	0	0.00	6	91.85	91.90	-6	22,761	-0.03%
2024/10/11	17	90.40	17	91.10	90.70	0	23,459	0.00%
2024/10/08	0	89.90	0	0.00	91.40	0	24,555	0.00%
2024/10/07	0	0.00	7.6	91.00	91.10	-7.6	24,614	-0.03%
2024/09/25	0	0.00	0.1	93.00	93.30	-0.1	25,065	0.00%
2024/09/23	0	0.00	1	91.20	91.90	-1	24,959	0.00%
2024/09/20	0	0.00	0.1	89.80	90.80	-0.1	24,779	0.00%
2024/09/19	1	87.40	1	89.60	89.30	0	24,364	0.00%
2024/09/18	0	0.00	1	87.80	87.10	-1	24,275	0.00%
2024/09/13	0	0.00	1	86.80	86.70	-1	24,457	0.00%
2024/09/11	1	85.40	1	85.50	85.50	0	24,518	0.00%
2024/09/10	0	0.00	6	87.90	86.40	-6	24,405	-0.02%
2024/09/09	1,005.1	85.76	0	0.00	86.00	1,005.1	24,202	4.15%	大買/鉅額交易
2024/09/06	5	92.50	2	92.70	92.50	3	23,818	0.01%
2024/09/04	3.1	91.22	0	0.00	90.50	3.1	23,916	0.01%
2024/09/03	4	93.38	0	0.00	93.70	4	23,666	0.02%
2024/09/02	0	0.00	5.2	93.82	94.00	-5.2	23,793	-0.02%
2024/08/30	0	0.00	2	92.10	91.90	-2	23,527	-0.01%
2024/08/29	47	91.10	0	0.00	91.30	47	23,260	0.20%
2024/08/28	1	91.90	4	92.10	92.00	-3	23,201	-0.01%
2024/08/26	0	0.00	1.1	91.77	91.90	-1.1	23,570	0.00%
2024/08/22	0	87.60	0	0.00	88.10	0	23,449	0.00%
2024/08/21	0	0.00	2	89.20	89.20	-2	23,410	-0.01%
2024/08/20	0	88.90	0	0.00	88.80	0	23,578	0.00%
2024/08/16	0	0.00	1.1	92.10	92.40	-1.1	23,206	0.00%
2024/08/15	1	89.30	0	0.00	89.00	1	22,631	0.00%
2024/08/14	1	89.20	2.2	88.70	89.30	-1.2	22,604	-0.01%
2024/08/12	0	0.00	30	87.60	86.80	-30	23,115	-0.13%
2024/08/09	50	86.08	0	0.00	86.00	50	23,645	0.21%
2024/08/08	33	82.94	101	81.75	83.10	-68	23,424	-0.29%	大賣/
2024/08/07	1	82.90	1	82.30	82.60	0	23,402	0.00%
2024/08/06	0	0.00	0.2	81.13	80.70	-0.2	23,694	0.00%
2024/08/05	82.2	80.95	50	84.60	79.00	32.2	23,480	0.14%
2024/08/01	4	88.60	1.1	89.19	88.20	3	22,777	0.01%
2024/07/30	30	85.70	0	0.00	86.50	30	22,520	0.13%
2024/07/29	0	0.00	4.1	87.49	87.20	-4.1	22,530	-0.02%
2024/07/26	0	0.00	30	83.80	84.90	-30	22,333	-0.13%
2024/07/23	0	0.00	0.1	85.40	85.50	-0.1	22,420	0.00%
2024/07/22	1.1	84.24	0	0.00	82.60	1.1	22,386	0.01%
2024/07/19	5.1	86.19	9	87.40	86.10	-3.9	21,848	-0.02%
2024/07/18	1	89.30	0.3	89.02	89.90	0.8	21,122	0.00%
2024/07/17	1	90.90	2	91.10	91.00	-1	20,524	0.00%
2024/07/16	2	91.50	0.1	91.50	91.70	2	20,248	0.01%
2024/07/15	9	90.51	0	0.00	90.90	9	20,299	0.04%
2024/07/12	103	92.48	100	93.00	91.90	3	20,058	0.01%	大買/
2024/07/11	4	92.80	1.5	90.81	92.40	2.5	19,740	0.01%
2024/07/10	0	0.00	5.2	88.93	89.10	-5.2	19,336	-0.03%
2024/07/09	0	0.00	2	86.00	86.00	-2	18,931	-0.01%
2024/07/08	0	0.00	5.6	85.89	86.00	-5.6	18,906	-0.03%
2024/07/05	0	0.00	1.1	84.77	84.90	-1.1	18,872	-0.01%
2024/07/04	4.2	83.50	112.1	83.37	83.70	-107.9	18,683	-0.58%	大賣/鉅額交易
2024/07/03	0.1	83.00	3	81.87	83.30	-2.9	18,577	-0.02%
2024/07/02	108	81.03	0.2	80.63	81.00	107.8	18,231	0.59%	大買/鉅額交易
2024/07/01	0	0.00	5	80.12	80.40	-5	18,105	-0.03%
2024/06/28	0	0.00	2.1	79.21	79.30	-2.1	17,915	-0.01%
2024/06/27	0	0.00	0.1	78.00	78.40	-0.1	17,595	0.00%
2024/06/25	0	0.00	0	78.20	78.50	0	17,452	0.00%
2024/06/21	0	0.00	2	78.10	78.30	-2	17,199	-0.01%
2024/06/20	0.1	77.30	0	0.00	78.00	0.1	17,088	0.00%
2024/06/19	0	0.00	1	77.10	77.80	-1	17,157	-0.01%
2024/06/18	0	0.00	1	77.00	77.00	-1	17,177	-0.01%
2024/06/17	3	75.87	0	0.00	76.00	3	17,240	0.02%
2024/06/14	0	0.00	1.1	76.59	76.90	-1.1	17,282	-0.01%
2024/06/13	0	0.00	1	76.40	76.20	-1	17,306	-0.01%
2024/06/12	4	76.25	0	0.00	76.00	4	17,691	0.02%
2024/06/11	0	0.00	6.1	77.10	77.30	-6.1	17,840	-0.03%
2024/06/07	50	75.50	51.1	75.40	76.00	-1.1	17,717	-0.01%
2024/06/06	0	0.00	2.2	74.77	75.20	-2.2	17,624	-0.01%
2024/06/05	0	0.00	2	73.65	74.00	-2	17,547	-0.01%
2024/06/04	0	73.00	0	0.00	73.60	0	17,719	0.00%
2024/06/03	0	0.00	0.1	73.50	73.80	-0.1	17,811	0.00%
2024/05/29	98.1	72.98	0	0.00	72.40	98.1	17,207	0.57%
2024/05/28	0	0.00	98	73.29	73.80	-98	17,000	-0.58%
2024/05/27	0	0.00	0.2	73.30	73.50	-0.2	17,189	0.00%
2024/05/24	0	0.00	1.1	73.29	73.30	-1.1	17,134	-0.01%
2024/05/23	1	72.40	0	0.00	72.50	1	16,972	0.01%
2024/05/21	0	0.00	0.1	72.60	72.90	-0.1	16,866	0.00%
2024/05/20	2	73.65	10	73.80	73.80	-8	16,774	-0.05%
2024/05/16	0	75.00	2	74.50	73.90	-2	16,559	-0.01%
2024/05/15	0	73.40	15	72.26	73.80	-15	16,076	-0.09%
2024/05/10	5	71.70	2	71.60	71.80	3	15,359	0.02%
2024/05/09	0	70.00	1.2	70.08	69.90	-1.2	14,925	-0.01%
2024/05/07	0	0.00	14.1	69.84	69.90	-14.1	14,815	-0.10%
2024/05/06	2	69.90	5.1	69.94	70.00	-3.1	14,722	-0.02%
2024/04/30	2	69.10	1	69.40	69.10	1	14,584	0.01%
2024/04/29	0	69.20	4	69.28	69.40	-4	14,502	-0.03%
2024/04/26	0	68.00	6	67.92	67.60	-6	14,280	-0.04%
2024/04/24	0	0.00	15	67.05	66.80	-15	14,297	-0.10%
2024/04/23	0	0.00	1	66.30	66.30	-1	14,674	-0.01%
2024/04/22	0	0.00	1	65.80	66.20	-1	14,818	-0.01%
2024/04/19	20.1	65.19	0	0.00	65.00	20.1	14,682	0.14%
2024/04/16	17.1	66.14	0	0.00	65.70	17.1	14,009	0.12%
2024/04/15	3	67.43	100	67.50	67.40	-97	13,715	-0.71%
2024/04/12	13.1	67.89	0.6	68.00	67.80	12.5	13,827	0.09%
2024/04/11	5	68.36	0	0.00	68.40	5	13,737	0.04%
2024/04/09	0	0.00	14	69.77	70.00	-14	13,590	-0.10%
2024/04/03	3	68.60	0	0.00	68.60	3	13,479	0.02%
2024/04/02	1	69.20	11	69.41	69.50	-10	13,362	-0.07%
2024/03/25	2	69.25	0	0.00	69.00	2	13,373	0.01%
2024/03/22	100	70.69	1	71.20	69.60	99	13,255	0.75%
2024/03/21	0	0.00	31	70.32	70.70	-31	13,122	-0.24%
2024/03/20	28	69.30	0	0.00	69.60	28	13,290	0.21%
2024/03/19	0	0.00	1.2	70.06	69.80	-1.2	13,945	-0.01%
2024/03/18	0	69.20	0	0.00	69.50	0	13,834	0.00%
2024/03/15	1	69.30	0	0.00	69.60	1	13,747	0.01%
2024/03/14	0	70.10	6.6	70.35	70.70	-6.6	13,274	-0.05%
2024/03/12	0	69.40	0	0.00	69.70	0	13,025	0.00%
2024/03/11	0	69.60	1.1	69.22	69.20	-1	12,911	-0.01%
2024/03/08	0	68.50	2.3	68.86	69.20	-2.2	12,838	-0.02%
2024/03/07	0	67.40	0	0.00	68.10	0	12,575	0.00%
2024/03/06	3	67.60	10	67.40	67.30	-7	12,463	-0.06%
2024/03/04	0	67.40	32.4	67.70	67.40	-32.4	12,816	-0.25%
2024/03/01	32	67.50	0	0.00	67.40	32	12,878	0.25%
2024/02/29	0	0.00	3	67.60	68.00	-3	12,846	-0.02%
2024/02/26	0	66.40	0.1	66.40	66.90	0	12,529	0.00%
2024/02/22	0	0.00	1	66.30	66.50	-1	12,925	-0.01%
2024/02/21	0	66.20	1	66.00	66.30	-1	13,007	-0.01%
2024/02/19	0	0.00	0.2	66.00	66.10	-0.2	13,089	0.00%
2024/02/16	0	0.00	100.2	65.90	65.90	-100.2	13,316	-0.75%
2024/02/15	100	65.50	3.1	65.27	65.30	97	13,218	0.73%
2024/01/30	1	64.30	1	64.50	64.30	0	12,664	0.00%
2024/01/29	0	64.70	0	0.00	64.80	0	12,620	0.00%
2024/01/26	0	64.80	3	64.70	64.80	-3	12,633	-0.02%
2024/01/24	0	0.00	1	64.30	64.40	-1	12,680	-0.01%
2024/01/23	1	63.90	0	0.00	63.90	1	12,652	0.01%
2024/01/22	1	63.20	2	63.60	63.20	-1	12,692	-0.01%
2024/01/18	1	62.30	0	0.00	62.30	1	12,575	0.01%
2024/01/17	1	62.22	0	0.00	62.30	1	12,378	0.01%
2024/01/16	1	63.01	0	0.00	63.20	1	12,011	0.01%
2024/01/08	0	64.70	3	64.43	64.10	-3	12,707	-0.02%
2024/01/05	1.5	63.24	0	0.00	63.20	1.5	12,586	0.01%
2024/01/03	2.1	63.45	0	0.00	63.70	2.1	12,742	0.02%
2024/01/02	1	64.30	0	0.00	64.60	1	12,604	0.01%
2023/12/29	1	64.50	0	0.00	64.80	1	12,693	0.01%
2023/12/26	0	64.00	0.1	64.10	64.30	-0.1	12,796	0.00%
2023/12/25	0	63.70	0	0.00	63.70	0	12,845	0.00%
2023/12/22	0	63.60	0	0.00	63.50	0	12,920	0.00%
2023/12/21	0.2	63.30	0	0.00	63.40	0.2	13,057	0.00%
2023/12/20	0.3	63.90	0	0.00	63.60	0.3	13,042	0.00%
2023/12/19	0	63.90	0	0.00	63.90	0	13,026	0.00%
2023/12/18	0	0.00	50	64.12	64.50	-50	13,092	-0.38%
2023/12/15	0	65.00	0.3	65.00	65.10	-0.3	13,080	0.00%
2023/12/14	60	64.77	9	65.20	65.20	51	12,662	0.40%
2023/12/13	0	62.90	2	62.80	62.90	-2	11,823	-0.02%
2023/12/07	4.1	62.95	0	0.00	63.20	4.1	11,888	0.03%
2023/12/01	10	63.70	0	0.00	63.80	10	11,614	0.09%
2023/11/29	1	63.50	0	0.00	63.70	1	11,359	0.01%
2023/11/28	10	63.90	0.1	63.80	63.90	9.9	11,377	0.09%
2023/11/24	2	64.40	0	0.00	63.90	2	11,496	0.02%
2023/11/22	50	64.40	50	64.60	64.60	0	11,573	0.00%
2023/11/21	0	0.00	3.4	64.67	64.90	-3.4	11,556	-0.03%
2023/11/20	0	0.00	100	63.30	63.50	-100	11,121	-0.90%
2023/11/15	100	62.00	2	62.10	62.70	98	10,849	0.90%
2023/11/10	0	0.00	1.1	61.39	61.50	-1.1	10,782	-0.01%
2023/11/09	0	61.40	0	0.00	61.70	0	11,043	0.00%
2023/11/08	1.6	61.40	0.1	61.50	61.70	1.5	11,345	0.01%
2023/11/07	0	0.00	1	61.50	61.50	-1	11,421	-0.01%
2023/11/06	1	61.40	0	0.00	61.50	1	11,533	0.01%
2023/11/02	0	0.00	8	60.86	60.90	-8	11,606	-0.07%
2023/10/26	2	59.55	0	0.00	59.60	2	12,483	0.02%
2023/10/24	1	59.70	0	0.00	59.90	1	12,831	0.01%
2023/10/23	1.2	59.75	0	0.00	59.90	1.2	12,972	0.01%
2023/10/20	6.1	59.75	1	60.90	60.70	5.1	12,837	0.04%
2023/10/18	0.1	61.10	0	0.00	61.40	0.1	12,692	0.00%
2023/10/17	0.1	61.00	10	61.30	61.30	-9.9	12,598	-0.08%
2023/10/16	1	60.90	0	0.00	61.00	1	13,008	0.01%
2023/10/13	1	60.71	0	0.00	60.90	1	13,435	0.01%
2023/10/12	1.4	61.45	0	0.00	61.70	1.4	13,830	0.01%
2023/10/11	0	0.00	4	61.48	61.60	-4	13,883	-0.03%
2023/10/04	1	59.70	13	59.91	59.70	-12	14,204	-0.08%
2023/10/03	2	60.35	0	0.00	60.50	2	14,058	0.01%
2023/10/02	1.2	60.64	0	0.00	60.80	1.2	14,187	0.01%
2023/09/28	50	60.80	50	61.20	60.70	0	14,444	0.00%
2023/09/27	2	60.40	1	60.40	60.60	1	14,373	0.01%
2023/09/26	10	60.50	0	0.00	60.60	10	14,355	0.07%
2023/09/25	0	0.00	1	61.20	61.30	-1	14,201	-0.01%
2023/09/22	1	61.00	0	0.00	61.00	1	14,276	0.01%
2023/09/20	0	62.30	0	0.00	62.10	0	14,145	0.00%
2023/09/14	0	0.00	2	62.80	62.90	-2	14,131	-0.01%
2023/09/13	0	62.40	0.1	62.40	62.40	0	14,265	0.00%
2023/09/06	0.3	61.54	0	0.00	61.40	0.3	14,932	0.00%
2023/09/04	1	62.00	0	0.00	62.20	1	15,154	0.01%
2023/09/01	0	0.00	2	64.80	64.80	-2	15,252	-0.01%
2023/08/31	0	64.00	1	64.20	63.60	-1	15,202	-0.01%
2023/08/30	0	0.00	1	64.50	64.50	-1	15,332	-0.01%
2023/08/29	50	64.20	0	0.00	64.40	50	15,360	0.33%
2023/08/28	0	0.00	1	64.10	64.10	-1	15,470	-0.01%
2023/08/25	50	63.20	100	62.90	62.80	-50	15,792	-0.32%
2023/08/24	0	0.00	1	63.40	63.30	-1	15,792	-0.01%
2023/08/21	0	0.00	1	63.20	63.10	-1	16,090	-0.01%
2023/08/18	0	0.00	2	63.00	62.40	-2	16,100	-0.01%
2023/08/17	4	61.93	0	0.00	62.50	4	16,188	0.02%
2023/08/16	2	62.60	0	0.00	62.50	2	16,093	0.01%
2023/08/15	3	63.43	1	63.80	63.50	2	16,282	0.01%
2023/08/14	5	63.96	2	63.75	63.90	3	16,421	0.02%
2023/08/11	1	65.40	0	0.00	65.40	1	16,400	0.01%
2023/08/10	0	65.20	2	65.35	65.40	-2	16,416	-0.01%
2023/08/09	100	65.15	100	64.90	65.30	0	16,407	0.00%
2023/08/04	2	64.60	0	0.00	64.80	2	16,316	0.01%
2023/08/02	5	65.30	1	65.20	65.10	4	16,297	0.02%
2023/08/01	1	65.31	2.1	66.22	66.50	-1.1	15,960	-0.01%
2023/07/31	3	65.80	2	66.10	65.50	1	15,665	0.01%
2023/07/28	0	0.00	4	65.30	65.40	-4	15,362	-0.03%
2023/07/27	15	65.40	3	65.27	65.50	12	15,296	0.08%
2023/07/26	0	63.90	5	63.74	64.50	-5	15,046	-0.03%
2023/07/25	0	0.00	1	62.90	62.90	-1	15,020	-0.01%
2023/07/21	0.1	63.10	0	0.00	63.00	0.1	15,021	0.00%
2023/07/20	1	63.40	5	63.60	63.50	-4	14,889	-0.03%
2023/07/19	1	64.60	1	65.90	64.80	0	14,630	0.00%
2023/07/18	0	65.40	4	65.65	65.60	-4	14,191	-0.03%
2023/07/17	4.1	64.52	15.8	64.31	65.00	-11.7	13,720	-0.09%
2023/07/14	2.1	62.30	12.2	62.50	62.50	-10.1	13,211	-0.08%
2023/07/13	1	62.00	0.1	62.00	61.70	0.9	13,027	0.01%
2023/07/12	0	0.00	3	61.80	62.00	-3	12,912	-0.02%
2023/07/11	100	61.10	100	61.50	61.40	0	12,824	0.00%
2023/07/10	0	60.30	0	0.00	60.20	0	12,675	0.00%
2023/07/07	0	60.00	2	60.00	60.00	-2	12,651	-0.02%
2023/06/14	0	0.00	3	61.80	61.80	-3	12,219	-0.02%
2023/06/12	0	0.00	9	61.63	61.20	-9	12,213	-0.07%
2023/06/08	3	60.60	0	0.00	60.80	3	12,494	0.02%
2023/06/05	0	0.00	2	62.20	61.70	-2	12,299	-0.02%
2023/06/01	0	60.40	0	0.00	60.40	0	12,041	0.00%
2023/05/26	0	0.00	5	60.70	60.50	-5	11,608	-0.04%
2023/05/25	1	60.60	0	0.00	60.40	1	11,589	0.01%
2023/05/19	0	0.00	1.2	61.67	61.60	-1.2	11,470	-0.01%
2023/05/18	0	0.00	2	60.70	61.10	-2	11,160	-0.02%
2023/05/17	0	0.00	1.1	59.98	60.20	-1.1	10,900	-0.01%
2023/05/16	0	0.00	6	59.63	59.80	-6	10,761	-0.06%
2023/05/09	0	0.00	10.5	59.30	59.50	-10.5	10,632	-0.10%
2023/05/05	1	59.00	0.1	59.10	59.10	0.9	10,707	0.01%
2023/05/04	0	0.00	10	58.95	59.10	-10	10,960	-0.09%
2023/04/28	0	0.00	3	59.20	59.00	-3	11,833	-0.03%
2023/04/19	1	58.00	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0	0.00	3	58.60	58.60	-3	12,313	-0.02%
2023/04/17	0.1	58.30	0	0.00	58.50	0.1	12,462	0.00%
2023/03/30	0	56.80	0	0.00	56.80	0	12,212	0.00%
2023/03/28	0	0.00	1	56.60	56.50	-1	12,543	-0.01%
2023/03/27	1	56.30	0	0.00	56.30	1	12,707	0.01%
2023/03/23	1	56.00	0.5	56.60	56.50	0.5	13,077	0.00%
2023/03/20	2.4	55.10	0	0.00	55.00	2.4	13,252	0.02%
2023/03/17	1	55.80	0	0.00	55.50	1	13,148	0.01%
2023/03/16	1.2	55.28	0	0.00	55.10	1.2	13,023	0.01%
2023/03/15	6	56.62	0	0.00	56.50	6	12,799	0.05%
2023/03/14	11	56.96	0	0.00	56.70	11	12,817	0.09%
2023/03/13	6	57.67	0	0.00	57.70	6	12,695	0.05%
2023/03/10	23	58.44	0	0.00	58.30	23	12,600	0.18%
2023/03/09	2	59.45	0	0.00	59.40	2	12,587	0.02%
2023/03/03	0	59.50	0	0.00	59.50	0	13,565	0.00%
2023/03/01	20	59.10	0	0.00	59.00	20	13,838	0.14%
2023/02/24	0.1	59.80	0	0.00	60.00	0.1	13,752	0.00%
2023/02/23	8	60.10	0	0.00	59.80	8	13,705	0.06%
2023/02/20	0	0.00	1.2	60.79	60.70	-1.2	13,746	-0.01%
2023/02/17	0	0.00	0.3	59.90	60.30	-0.3	13,818	0.00%
2023/02/14	0	0.00	0.1	60.00	60.10	-0.1	14,414	0.00%
2023/02/13	1	58.80	1	59.60	59.50	0	14,449	0.00%
2023/02/07	0.2	59.70	0	0.00	59.40	0.2	14,443	0.00%
2023/02/03	1	59.90	0	0.00	59.80	1	14,258	0.01%
2023/01/30	0	0.00	6	60.20	61.00	-6	13,815	-0.04%
2023/01/17	0	0.00	3	59.97	59.80	-3	13,454	-0.02%
2023/01/13	0	0.00	1	59.10	58.70	-1	13,228	-0.01%
2023/01/11	0	0.00	1	58.40	58.10	-1	13,519	-0.01%
2023/01/10	30	59.00	30	59.60	59.20	0	13,552	0.00%
2023/01/06	0	0.00	1	58.30	58.50	-1	13,433	-0.01%
2023/01/05	0	0.00	2.1	58.25	58.50	-2.1	13,640	-0.02%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	0	0.00	1	56.80	56.40	-1	13,773	-0.01%
2022/12/30	0	0.00	1	56.70	56.30	-1	13,759	-0.01%
2022/12/29	2	55.80	0	0.00	56.00	2	13,846	0.01%
2022/12/27	0	0.00	2	57.35	57.10	-2	14,063	-0.01%
2022/12/22	0	0.00	1	56.40	56.80	-1	15,006	-0.01%
2022/12/21	0	0.00	2	56.45	56.20	-2	15,258	-0.01%
2022/12/20	2	55.40	0	0.00	56.20	2	15,379	0.01%
2022/12/19	1	56.10	0	0.00	56.60	1	15,446	0.01%
2022/12/16	3	56.37	1.8	56.46	56.10	1.2	15,360	0.01%
2022/12/12	3	56.03	4	56.75	57.50	-1	15,523	-0.01%
2022/12/08	5	57.08	0	0.00	57.00	5	15,543	0.03%
2022/12/07	1	58.20	5	58.40	58.20	-4	15,569	-0.03%
2022/12/06	2	58.30	2	58.60	58.40	0	15,598	0.00%
2022/12/05	5	59.20	1	59.90	59.20	4	15,665	0.03%
2022/12/01	1	61.00	2	61.50	60.40	-1	15,818	-0.01%
2022/11/30	4	60.90	6	60.35	60.80	-2	15,651	-0.01%
2022/11/29	0	0.00	10	58.54	59.60	-10	15,187	-0.07%
2022/11/28	22	57.36	25	57.96	57.90	-3	14,933	-0.02%
2022/11/25	0	0.00	20	57.75	57.90	-20	14,874	-0.13%
2022/11/24	0	0.00	5	57.58	57.70	-5	14,815	-0.03%
2022/11/23	0	0.00	1	57.20	57.10	-1	14,784	-0.01%
2022/11/21	0	0.00	0.1	55.50	55.50	-0.1	14,781	0.00%
2022/11/18	0	0.00	3	55.60	55.30	-3	14,865	-0.02%
2022/11/17	1	54.70	1	55.50	55.50	0	14,939	0.00%
2022/11/16	2	56.00	3	55.80	55.50	-1	15,000	-0.01%
2022/11/14	0	0.00	0.2	55.90	56.30	-0.2	14,896	0.00%
2022/11/11	0	0.00	5	55.42	55.50	-5	14,748	-0.03%
2022/11/08	1	53.20	0	0.00	53.20	1	14,272	0.01%
2022/11/07	0	52.00	0	0.00	52.80	0	14,314	0.00%
2022/11/02	0.8	52.00	0	0.00	51.90	0.8	14,696	0.01%
2022/10/27	0	0.00	0	51.10	51.10	0	15,265	0.00%
2022/10/26	0	0.00	0	50.50	50.40	0	15,365	0.00%
2022/10/25	0	49.50	0	0.00	49.95	0	15,349	0.00%
2022/10/14	1	48.60	0	0.00	48.45	1	16,847	0.01%
2022/10/13	6	48.62	0	0.00	48.15	6	17,060	0.04%
2022/10/11	0	0.00	1	49.75	49.50	-1	17,391	-0.01%
2022/10/05	0	0.00	2	50.60	50.60	-2	17,977	-0.01%
2022/10/04	1	48.90	2	49.40	49.45	-1	18,198	-0.01%
2022/10/03	3	48.97	0	0.00	48.90	3	18,097	0.02%
2022/09/30	5	49.48	0	0.00	49.90	5	18,121	0.03%
2022/09/29	4	50.08	0	0.00	50.30	4	17,935	0.02%
2022/09/28	2	51.80	0	0.00	50.10	2	17,904	0.01%
2022/09/27	1.2	52.67	2	52.10	51.90	-0.8	17,867	0.00%
2022/09/26	2	53.00	0	0.00	52.90	2	17,813	0.01%
2022/09/23	5	54.02	0	0.00	53.80	5	17,932	0.03%
2022/09/22	10	54.16	0	0.00	54.40	10	18,087	0.06%
2022/09/21	3	56.67	0	0.00	56.50	3	17,955	0.02%
2022/09/19	1	56.60	0	0.00	56.80	1	17,853	0.01%
2022/09/16	4	56.50	0	0.00	56.50	4	17,869	0.02%
2022/09/15	1	56.60	2	56.60	56.80	-1	17,757	-0.01%
2022/09/14	2	56.75	0	0.00	56.70	2	17,795	0.01%
2022/09/13	1	57.70	1	57.90	57.70	0	17,951	0.00%
2022/09/12	1	57.20	2	57.50	57.30	-1	18,122	-0.01%
2022/09/08	1	56.10	0	0.00	56.50	1	18,203	0.01%
2022/09/07	1	56.10	0	0.00	56.10	1	18,272	0.01%
2022/09/02	1	57.00	0	0.00	56.60	1	18,653	0.01%
2022/09/01	4	56.70	0	0.00	57.10	4	18,831	0.02%
2022/08/31	3	57.47	0	0.00	57.40	3	18,843	0.02%
2022/08/30	2	57.45	0	0.00	57.30	2	18,747	0.01%
2022/08/29	1	57.70	0	0.00	57.60	1	18,924	0.01%
2022/08/24	12	58.27	0	0.00	58.30	12	19,096	0.06%
2022/08/23	3	58.47	0	0.00	58.20	3	20,315	0.01%
2022/08/22	2	58.80	0	0.00	58.80	2	20,608	0.01%
2022/08/19	0	0.00	10	59.80	60.00	-10	20,843	-0.05%
2022/08/12	0	0.00	2.7	60.00	60.00	-2.7	22,599	-0.01%
2022/08/11	0	0.00	8.7	60.06	59.90	-8.7	22,914	-0.04%
2022/08/09	0	0.00	1	58.00	57.90	-1	23,536	0.00%
2022/08/08	0	0.00	3	58.10	58.10	-3	24,189	-0.01%
2022/08/04	0.1	56.10	0	0.00	56.00	0.1	25,216	0.00%
2022/08/03	0	0.00	1	55.90	56.60	-1	25,415	0.00%
2022/08/01	0	0.00	1	56.50	56.60	-1	26,481	0.00%
2022/07/29	1	55.90	0.5	56.20	56.10	0.5	27,374	0.00%
2022/07/27	2.1	55.56	1	54.60	55.30	1.1	27,223	0.00%
2022/07/26	1	59.20	2	59.15	59.20	-1	26,627	0.00%
2022/07/25	2	58.80	2	58.95	59.20	0	26,269	0.00%
2022/07/22	2	58.00	0	0.00	58.40	2	26,169	0.01%
2022/07/21	40	58.30	42	57.73	58.40	-2	26,216	-0.01%
2022/07/20	4.1	58.06	0	0.00	58.10	4.1	26,099	0.02%
2022/07/19	2	58.85	0	0.00	58.60	2	26,050	0.01%
2022/07/14	3	58.13	0	0.00	58.30	3	25,586	0.01%
2022/07/13	0.6	58.87	4	58.10	58.70	-3.4	25,488	-0.01%
2022/07/12	3.1	56.52	0	0.00	55.80	3.1	25,377	0.01%
2022/07/11	1	58.50	5	58.70	58.20	-4	25,036	-0.02%
2022/07/07	0.1	58.00	0	0.00	59.20	0.1	24,927	0.00%
2022/07/06	2.1	58.89	0	0.00	58.20	2.1	24,827	0.01%
2022/07/01	1.1	58.59	0	0.00	58.30	1.1	24,789	0.00%
2022/06/30	3.1	60.15	0	0.00	59.80	3.1	24,569	0.01%
2022/06/29	1	60.80	0	0.00	60.80	1	24,593	0.00%
2022/06/24	5	61.80	1	62.10	61.90	4	24,659	0.02%
2022/06/23	1.1	60.94	0	0.00	61.10	1.1	24,684	0.00%
2022/06/22	0.1	62.50	0	0.00	61.70	0.1	24,595	0.00%
2022/06/21	0	0.00	4	63.00	63.20	-4	24,682	-0.02%
2022/06/20	0.2	60.40	5	60.10	60.20	-4.8	24,679	-0.02%
2022/06/16	19	62.20	19	62.10	61.90	0	24,428	0.00%
2022/06/15	0	0.00	10	61.70	61.80	-10	24,586	-0.04%
2022/06/14	0.1	61.60	0	0.00	62.00	0.1	24,679	0.00%
2022/06/13	5	61.60	4	61.60	61.80	1	24,582	0.00%
2022/06/10	1	62.50	0	0.00	62.90	1	24,422	0.00%
2022/06/09	1	63.10	0	0.00	63.40	1	24,384	0.00%
2022/06/08	0	0.00	1.1	63.89	63.80	-1.1	24,372	0.00%
2022/06/07	5	64.00	0	0.00	63.40	5	24,563	0.02%
2022/06/06	0.1	63.40	0	0.00	64.00	0.1	24,544	0.00%
2022/06/02	1	63.00	0	0.00	63.70	1	25,130	0.00%
2022/06/01	50	63.40	0	0.00	63.60	50	25,783	0.19%
2022/05/31	2	63.60	50	64.10	64.10	-48	25,952	-0.18%
2022/05/30	58	62.30	56	62.97	63.20	2	24,693	0.01%
2022/05/27	1	61.30	3	60.97	61.30	-2	24,505	-0.01%
2022/05/26	1	60.00	0	0.00	59.70	1	24,455	0.00%
2022/05/25	2	59.25	8	59.26	59.50	-6	24,745	-0.02%
2022/05/24	2	60.15	0	0.00	60.10	2	24,729	0.01%
2022/05/23	4.1	60.78	0.6	60.60	60.50	3.5	24,463	0.01%
2022/05/20	2	62.05	0	0.00	61.80	2	24,138	0.01%
2022/05/19	2	61.80	0	0.00	61.60	2	23,987	0.01%
2022/05/18	7	63.09	5	63.24	63.70	2	23,626	0.01%
2022/05/17	2.1	61.80	0	0.00	61.60	2.1	23,407	0.01%
2022/05/16	6	61.89	0	0.00	62.40	6	23,070	0.03%
2022/05/13	11	62.88	28	63.50	63.50	-17	22,557	-0.08%
2022/05/12	12.1	64.27	16	64.17	63.30	-3.9	22,023	-0.02%
2022/05/11	7	66.13	1	66.20	66.20	6	21,432	0.03%
2022/05/10	7.3	66.78	58.8	66.61	67.10	-51.5	21,167	-0.24%
2022/05/09	18.1	68.56	56	68.69	67.80	-38	20,607	-0.18%
2022/05/06	37	71.01	6	72.00	71.30	31	20,087	0.15%
2022/05/05	1	74.70	0	0.00	74.50	1	19,489	0.01%
2022/05/03	0	0.00	2	73.65	73.70	-2	19,964	-0.01%
2022/04/29	0	0.00	1	74.60	74.40	-1	20,183	0.00%
2022/04/28	1	73.20	0	0.00	73.40	1	20,493	0.00%
2022/04/27	4.1	73.53	0	0.00	73.20	4.1	20,536	0.02%
2022/04/26	1	75.00	1	75.10	75.10	0	20,477	0.00%
2022/04/25	3	74.10	0	0.00	74.80	3	20,531	0.01%
2022/04/22	1.1	75.14	1	75.50	75.90	0.1	20,641	0.00%
2022/04/21	0	0.00	16	74.10	74.60	-16	20,967	-0.08%
2022/04/20	0	0.00	1.1	73.95	74.90	-1.1	21,629	-0.01%
2022/04/19	1	74.20	0	0.00	73.50	1	22,024	0.00%
2022/04/18	6.1	74.19	1	73.70	73.90	5.1	23,113	0.02%
2022/04/15	3	75.37	2	75.10	75.10	1	23,008	0.00%
2022/04/14	1	75.80	2	75.85	75.60	-1	23,233	0.00%
2022/04/13	2	76.30	0	0.00	76.40	2	23,341	0.01%
2022/04/12	2	75.80	0	0.00	75.80	2	23,389	0.01%
2022/04/08	1	76.00	0	0.00	76.30	1	23,313	0.00%
2022/04/07	1	76.20	0	0.00	76.00	1	23,325	0.00%
2022/04/06	1	77.50	8	77.25	77.50	-7	23,191	-0.03%
2022/04/01	3	76.47	2	76.95	77.10	1	23,165	0.00%
2022/03/31	0	0.00	1	76.60	76.50	-1	22,973	0.00%
2022/03/30	3	75.80	1	75.90	76.10	2	22,906	0.01%
2022/03/24	4	75.00	0	0.00	75.50	4	22,799	0.02%
2022/03/23	0	0.00	2	75.95	75.90	-2	24,044	-0.01%
2022/03/17	0	0.00	2	74.70	74.80	-2	23,610	-0.01%
2022/03/15	0.1	72.60	0	0.00	72.70	0.1	23,502	0.00%
2022/03/14	0.1	73.40	1	73.20	72.70	-1	23,667	0.00%
2022/03/11	3	72.93	0	0.00	72.70	3	23,716	0.01%
2022/03/10	0	0.00	9	73.29	73.80	-9	23,731	-0.04%
2022/03/09	6	71.78	0	0.00	71.70	6	23,650	0.03%
2022/03/08	4.1	70.55	0	0.00	70.60	4.1	23,509	0.02%
2022/03/07	6.6	72.46	5	72.42	71.70	1.6	22,942	0.01%
2022/03/04	5.1	74.48	0	0.00	74.40	5.1	22,811	0.02%
2022/03/03	0	0.00	2	75.60	75.60	-2	22,695	-0.01%
2022/03/02	0	0.00	0.4	75.75	75.60	-0.4	23,078	0.00%
2022/03/01	0	0.00	2	76.00	76.20	-2	22,997	-0.01%
2022/02/25	10.1	75.01	0.9	75.02	75.10	9.2	22,848	0.04%
2022/02/24	5.5	75.72	4	75.80	75.90	1.5	22,426	0.01%
2022/02/23	1	76.50	0.3	76.80	76.50	0.7	22,153	0.00%
2022/02/22	22.1	76.75	1.4	76.59	76.50	20.7	22,435	0.09%
2022/02/21	4	77.30	10	77.40	77.60	-6	22,575	-0.03%
2022/02/18	0.1	78.00	3	77.90	77.80	-3	23,102	-0.01%
2022/02/17	0	0.00	7	77.99	78.20	-7	23,247	-0.03%
2022/02/16	1.1	77.31	5.1	77.56	77.80	-4.1	23,189	-0.02%
2022/02/15	0	77.20	0	0.00	76.60	0	23,115	0.00%
2022/02/14	3	76.07	1	76.20	76.10	2	23,054	0.01%
2022/02/11	1	77.10	0	0.00	77.30	1	23,073	0.00%
2022/02/10	0	0.00	5.3	77.03	77.40	-5.3	23,110	-0.02%
2022/02/09	2	76.50	0	0.00	77.10	2	23,163	0.01%
2022/02/08	2	76.75	0	0.00	76.80	2	23,129	0.01%
2022/02/07	1	75.30	1	76.50	77.10	0	23,051	0.00%
2022/01/26	4.1	75.63	0	0.00	75.60	4.1	22,821	0.02%
2022/01/25	6	75.28	1	75.20	75.50	5	23,018	0.02%
2022/01/24	1	75.50	0	0.00	76.50	1	22,773	0.00%
2022/01/21	5.1	76.80	5	76.74	76.70	0.1	23,084	0.00%
2022/01/20	1.1	78.01	0	0.00	78.30	1.1	22,715	0.00%
2022/01/19	1.1	79.00	5	79.00	78.80	-4	22,644	-0.02%
2022/01/18	3	79.03	3	79.80	79.40	0	22,617	0.00%
2022/01/17	2	78.80	0	0.00	78.90	2	22,492	0.01%
2022/01/14	65	80.24	65	80.34	80.40	0	22,259	0.00%
2022/01/13	1	81.70	3	81.33	81.60	-2	21,985	-0.01%
2022/01/12	76	79.69	50	79.90	80.00	26	21,365	0.12%
2022/01/11	5	79.50	14.3	79.41	79.90	-9.3	20,931	-0.04%
2022/01/10	0	0.00	1	76.20	76.40	-1	19,839	-0.01%
2022/01/07	1.1	76.09	12.1	76.03	75.70	-11.1	19,874	-0.06%
2022/01/05	1	75.40	0	0.00	75.70	1	19,602	0.01%
2022/01/03	2	75.40	1	76.10	75.30	1	19,625	0.01%
2021/12/30	20	76.40	0	0.00	76.30	20	19,745	0.10%
2021/12/28	5	75.80	0	0.00	75.90	5	19,971	0.03%
2021/12/24	2	75.15	0	0.00	75.20	2	20,450	0.01%
2021/12/22	2	74.90	2	74.40	74.40	0	20,660	0.00%
2021/12/21	0	0.00	5.1	75.00	74.80	-5.1	20,663	-0.02%
2021/12/20	10	74.60	0	0.00	74.10	10	20,665	0.05%
2021/12/17	0	0.00	1	74.80	74.30	-1	20,632	0.00%
2021/12/16	3	74.70	0	0.00	74.90	3	19,329	0.02%
2021/12/15	1	74.40	0	0.00	74.60	1	19,813	0.01%
2021/12/13	0	76.10	18	75.80	75.70	-18	20,323	-0.09%
2021/12/10	18	76.00	1	76.20	75.90	17	20,383	0.08%
2021/12/09	0.1	75.90	0.1	76.00	76.00	0	20,596	0.00%
2021/12/08	0	0.00	0.8	75.30	76.00	-0.8	21,110	0.00%
2021/12/07	0.1	74.10	0	0.00	75.30	0.1	20,922	0.00%
2021/12/03	0.1	74.10	0	0.00	73.90	0.1	21,114	0.00%
2021/12/01	2	73.80	0	0.00	74.10	2	21,743	0.01%
2021/11/30	9	73.34	2	73.30	73.10	7	22,098	0.03%
2021/11/29	1	73.30	0	0.00	73.50	1	21,815	0.00%
2021/11/26	11	74.45	0	0.00	74.20	11	21,766	0.05%
2021/11/25	2	74.30	1	74.20	74.30	1	21,798	0.00%
2021/11/24	1	74.40	0	0.00	74.40	1	22,013	0.00%
2021/11/23	4	74.48	0	0.00	74.30	4	22,200	0.02%
2021/11/22	1.1	74.50	0	0.00	74.40	1.1	22,115	0.00%
2021/11/19	12	75.40	0	0.00	74.80	12	22,104	0.05%
2021/11/18	2	76.40	2	76.40	76.40	0	22,093	0.00%
2021/11/17	1	74.41	6	75.65	76.10	-5	22,097	-0.02%
2021/11/16	0.6	73.98	0	0.00	74.00	0.6	21,727	0.00%
2021/11/15	0	0.00	1.2	73.73	74.00	-1.2	21,793	-0.01%
2021/11/11	0.1	73.10	0	0.00	73.00	0.1	21,928	0.00%
2021/11/10	0.1	73.20	0	0.00	73.00	0.1	22,005	0.00%
2021/11/09	0.1	73.56	0.5	73.60	73.10	-0.4	21,976	0.00%
2021/11/08	0	73.20	28	73.30	73.60	-28	22,005	-0.13%
2021/11/05	1.4	72.40	1	72.20	72.50	0.4	22,472	0.00%
2021/11/04	1	72.50	0	0.00	72.50	1	22,426	0.00%
2021/11/03	1	72.51	1	72.60	72.70	0	22,518	0.00%
2021/11/02	4	72.48	1	72.60	72.60	3	22,465	0.01%
2021/11/01	2.1	73.15	1	73.20	73.10	1.1	22,134	0.00%
2021/10/29	4.2	73.53	5.1	73.62	73.60	-0.9	21,917	0.00%
2021/10/28	2	74.50	1	74.40	74.50	1	21,354	0.00%
2021/10/27	2	74.45	0	0.00	75.00	2	21,533	0.01%
2021/10/26	0	0.00	1	75.40	75.50	-1	21,825	0.00%
2021/10/21	0	74.60	0.1	75.00	74.80	-0.1	22,994	0.00%
2021/10/20	3.1	74.50	5	74.38	74.30	-1.9	23,928	-0.01%
2021/10/19	0	0.00	1	75.00	74.80	-1	24,513	0.00%
2021/10/18	0	75.40	6	75.12	75.10	-6	25,018	-0.02%
2021/10/13	0.1	74.80	0	0.00	74.50	0.1	26,599	0.00%
2021/10/12	1	74.40	0	0.00	74.80	1	27,409	0.00%
2021/10/08	1	75.50	1	75.10	75.30	0	27,716	0.00%
2021/10/07	3	75.60	5	75.64	75.50	-2	28,192	-0.01%
2021/10/06	0	0.00	22	74.09	74.70	-22	28,474	-0.08%
2021/10/05	5.1	73.40	14	73.40	73.80	-9	29,237	-0.03%
2021/10/04	4	75.32	9	74.98	74.40	-5	29,236	-0.02%
2021/10/01	7	75.59	17	75.00	75.40	-10	29,267	-0.03%
2021/09/30	2	76.90	0	0.00	76.70	2	28,911	0.01%
2021/09/29	4	76.80	0	0.00	76.70	4	28,935	0.01%
2021/09/28	7	77.40	7	77.40	77.50	0	28,835	0.00%
2021/09/27	2.1	77.61	37	77.99	77.70	-35	28,897	-0.12%
2021/09/24	1	77.50	37	78.00	77.50	-36	28,910	-0.12%
2021/09/23	2	77.40	13	77.48	77.40	-11	29,021	-0.04%
2021/09/22	10.2	76.62	11	77.15	77.10	-0.8	29,044	0.00%
2021/09/17	168.2	79.78	2	79.30	78.80	166.2	28,590	0.58%	大買/鉅額交易
2021/09/16	2	80.90	0	0.00	80.70	2	28,189	0.01%
2021/09/15	0.1	81.00	1	81.30	81.40	-1	28,051	0.00%
2021/09/14	0.1	81.40	59	81.28	80.80	-59	27,943	-0.21%
2021/09/13	2.1	78.58	102	78.64	81.40	-99.9	27,843	-0.36%	大賣/
2021/09/10	0	78.00	0	0.00	77.60	0	27,755	0.00%
2021/09/09	0.1	76.60	0	0.00	77.40	0.1	28,035	0.00%
2021/09/08	2	76.95	0	0.00	77.40	2	27,917	0.01%
2021/09/07	5	78.30	1	78.30	78.10	4	27,716	0.01%
2021/09/06	0	79.20	10	78.40	77.20	-10	27,656	-0.04%
2021/09/03	0.1	83.60	18	84.39	84.80	-17.9	27,059	-0.07%
2021/09/02	14.1	83.53	0	0.00	82.70	14.1	26,702	0.05%
2021/09/01	6	84.72	10	84.80	84.20	-4	26,371	-0.02%
2021/08/31	10	83.80	0	0.00	85.00	10	26,181	0.04%
2021/08/30	1	84.10	2	84.50	84.80	-1	25,889	0.00%
2021/08/27	2	82.85	1.2	83.41	83.50	0.8	25,694	0.00%
2021/08/25	2	80.60	5	80.00	80.80	-3	25,798	-0.01%
2021/08/24	0	0.00	7	80.33	80.40	-7	25,725	-0.03%
2021/08/23	1	79.00	4	78.93	79.00	-3	25,584	-0.01%
2021/08/20	0	0.00	5	76.50	76.50	-5	25,472	-0.02%
2021/08/19	0	77.50	0	0.00	77.00	0	26,040	0.00%
2021/08/17	0	0.00	5	77.68	78.20	-5	26,016	-0.02%
2021/08/16	1.2	76.28	0	0.00	76.50	1.2	25,957	0.00%
2021/08/13	0.1	78.20	0	0.00	78.10	0.1	26,571	0.00%
2021/08/12	1.1	78.52	2	78.80	78.80	-0.9	26,794	0.00%
2021/08/11	2	78.55	12	78.91	79.20	-10	27,129	-0.04%
2021/08/09	4	75.85	1	75.40	76.10	3	28,302	0.01%
2021/08/05	0	0.00	1	76.20	76.30	-1	29,698	0.00%
2021/08/04	2	76.00	0	0.00	76.30	2	31,868	0.01%
2021/08/03	1	76.20	0	0.00	76.40	1	33,264	0.00%
2021/08/02	1	76.09	0	0.00	76.50	1	34,382	0.00%
2021/07/30	1	74.80	0	0.00	75.00	1	34,549	0.00%
2021/07/29	3	75.70	0	0.00	75.80	3	34,671	0.01%
2021/07/28	1.1	74.80	0	0.00	75.60	1.1	35,189	0.00%
2021/07/27	3	76.50	0.1	77.40	76.40	2.9	35,754	0.01%
2021/07/26	17	80.12	3	82.70	78.50	14	36,651	0.04%
2021/07/23	7	84.06	3	83.67	85.00	4	35,783	0.01%
2021/07/22	2	83.95	3	83.63	84.10	-1	35,413	0.00%
2021/07/20	4	81.78	0.5	81.80	81.50	3.5	35,157	0.01%
2021/07/19	205	83.11	203	84.49	83.00	2	34,832	0.01%	大買/大賣/
2021/07/16	1	82.19	5.1	82.01	82.90	-4	34,503	-0.01%
2021/07/15	1	79.60	11	79.61	79.50	-10	33,951	-0.03%
2021/07/14	13	77.78	1	78.50	78.10	12	33,901	0.04%
2021/07/13	5	76.52	100	77.30	76.20	-95	33,916	-0.28%
2021/07/12	112	76.22	6	76.84	76.10	106	33,786	0.31%	大買/鉅額交易
2021/07/08	2	74.50	1	74.40	74.80	1	33,692	0.00%
2021/07/06	0	0.00	2	74.10	73.70	-2	34,220	-0.01%
2021/07/05	1	73.60	3	73.70	73.90	-2	34,315	-0.01%
2021/07/02	3	72.93	0	0.00	72.90	3	34,431	0.01%
2021/07/01	2	73.45	3	73.83	73.40	-1	34,570	0.00%
2021/06/30	1	73.70	1	73.30	73.90	0	34,764	0.00%
2021/06/29	0	0.00	3	72.37	72.60	-3	35,045	-0.01%
2021/06/28	0	0.00	4	73.40	73.20	-4	35,424	-0.01%
2021/06/25	7	73.13	9.2	73.23	72.90	-2.2	35,800	-0.01%
2021/06/24	0	0.00	6	72.00	71.90	-6	35,812	-0.02%
2021/06/22	1	70.90	1	70.70	70.70	0	36,335	0.00%
2021/06/21	8.1	70.04	0	0.00	70.00	8.1	36,352	0.02%
2021/06/18	2	71.50	0	0.00	71.30	2	36,089	0.01%
2021/06/10	1	73.10	3	73.40	73.80	-2	36,729	-0.01%
2021/06/09	2	73.30	2	73.10	72.90	0	37,125	0.00%
2021/06/08	1	73.70	0	0.00	73.70	1	37,549	0.00%
2021/06/07	1	73.00	10	72.85	73.20	-9	38,854	-0.02%
2021/06/04	4	72.70	0	0.00	72.90	4	39,203	0.01%
2021/06/03	10	73.68	0	0.00	73.60	10	39,914	0.03%
2021/06/02	3	74.50	2	73.80	74.50	1	40,087	0.00%
2021/06/01	3	72.77	0	0.00	73.00	3	39,920	0.01%
2021/05/31	1	72.30	1	72.30	72.30	0	40,115	0.00%
2021/05/28	2	71.80	5	71.40	72.00	-3	40,194	-0.01%
2021/05/25	1	72.00	1	71.90	71.90	0	41,177	0.00%
2021/05/24	11	71.09	33	72.08	72.00	-22	41,309	-0.05%
2021/05/21	1	72.80	0	0.00	72.00	1	41,400	0.00%
2021/05/20	15	70.13	10	69.50	70.20	5	40,820	0.01%
2021/05/19	13	70.67	10	71.20	70.60	3	40,702	0.01%
2021/05/18	5	70.70	19.1	70.94	71.40	-14.1	40,660	-0.03%
2021/05/17	8.2	66.19	8	67.04	65.60	0.2	40,601	0.00%
2021/05/14	0	69.50	0	0.00	69.60	0	39,774	0.00%
2021/05/13	6.1	68.05	4	68.80	68.60	2.1	39,246	0.01%
2021/05/12	44	68.94	10	71.02	70.00	34	38,421	0.09%
2021/05/11	130	77.15	110	76.46	74.80	20	36,694	0.05%	大買/大賣/
2021/05/10	210	75.23	205	72.29	76.60	5	35,260	0.01%	大買/大賣/
2021/05/07	3	70.43	6	70.37	70.80	-3	34,384	-0.01%
2021/05/06	110	69.61	109	70.79	69.60	1	34,193	0.00%	大買/大賣/
2021/05/05	10	69.31	13	68.83	69.50	-3	33,736	-0.01%
2021/05/04	11	67.56	2	67.60	67.40	9	33,156	0.03%
2021/05/03	9	69.82	6.1	70.18	68.80	2.9	32,463	0.01%
2021/04/28	2	65.30	0	0.00	65.10	2	30,854	0.01%
2021/04/27	0.1	63.90	0	0.00	64.90	0.1	30,724	0.00%
2021/04/26	0	0.00	2	64.10	64.10	-2	30,536	-0.01%
2021/04/22	0	61.20	0	0.00	61.10	0	30,326	0.00%
2021/04/21	1	60.90	0	0.00	61.40	1	30,017	0.00%
2021/04/20	0	62.00	5	61.70	61.80	-5	30,043	-0.02%
2021/04/19	7	61.09	6	60.50	61.80	1	30,178	0.00%
2021/04/16	5	59.72	2	59.95	60.00	3	30,110	0.01%
2021/04/15	6	59.63	2	58.40	60.00	4	30,284	0.01%
2021/04/14	3	56.93	65	57.03	57.10	-62	29,598	-0.21%
2021/04/12	4	58.13	22	57.79	58.00	-18	29,197	-0.06%
2021/04/09	0	0.00	10	56.50	56.40	-10	28,971	-0.03%
2021/04/08	7.1	56.97	0	0.00	56.90	7.1	28,985	0.02%
2021/04/06	1	57.40	3	57.30	57.30	-2	28,913	-0.01%
2021/04/01	0	0.00	121	57.69	57.80	-121	28,624	-0.42%	大賣/鉅額交易
2021/03/31	5	56.78	3	57.13	56.80	2	28,086	0.01%
2021/03/30	10	55.80	0	0.00	56.80	10	27,757	0.04%
2021/03/29	4	55.88	3	55.87	55.90	1	27,361	0.00%
2021/03/26	0	0.00	1	55.80	55.50	-1	27,328	0.00%
2021/03/25	6	54.78	20	55.20	55.30	-14	27,357	-0.05%
2021/03/24	11	54.20	0	0.00	54.40	11	27,212	0.04%
2021/03/23	11	54.53	2	54.60	54.50	9	27,030	0.03%
2021/03/22	0	0.00	2	54.00	53.90	-2	26,920	-0.01%
2021/03/19	1	53.40	0	0.00	53.70	1	27,234	0.00%
2021/03/18	1	54.30	2	55.20	54.40	-1	26,995	0.00%
2021/03/17	28	54.63	0	0.00	54.50	28	27,457	0.10%
2021/03/15	0	0.00	2	55.80	55.50	-2	27,388	-0.01%
2021/03/12	10	54.70	1	55.10	54.90	9	27,099	0.03%
2021/03/11	32	56.23	3	56.20	55.40	29	26,922	0.11%
2021/03/10	33	53.64	0	0.00	54.00	33	25,773	0.13%
2021/03/09	36	53.70	3	53.50	53.70	33	25,454	0.13%
2021/03/08	37	51.90	15	51.84	52.10	22	24,877	0.09%
2021/03/05	1	50.30	0	0.00	50.80	1	24,534	0.00%
2021/03/04	26	50.92	25	50.86	50.60	1	25,238	0.00%
2021/03/03	6	50.98	0	0.00	51.00	6	25,089	0.02%
2021/03/02	0.3	50.20	100	50.90	50.10	-99.7	24,982	-0.40%
2021/02/26	16	50.95	31.2	50.99	49.90	-15.2	24,694	-0.06%
2021/02/25	30	51.60	17	51.56	51.70	13	23,847	0.05%
2021/02/24	3	50.00	12.1	49.98	50.00	-9.1	23,128	-0.04%
2021/02/23	12	49.88	2	49.90	49.75	10	22,937	0.04%
2021/02/22	8	49.60	30	49.15	48.95	-22	22,702	-0.10%
2021/02/19	0.2	49.18	0	0.00	49.10	0.2	22,644	0.00%
2021/02/18	2	49.10	3	49.67	49.20	-1	22,724	0.00%
2021/02/17	20	48.91	7	48.41	48.90	13	22,516	0.06%
2021/02/03	0	0.00	4	47.24	47.60	-4	22,835	-0.02%
2021/02/02	0	0.00	1	47.25	47.25	-1	22,979	0.00%
2021/01/29	3	45.80	0	0.00	45.55	3	22,644	0.01%
2021/01/28	1	46.25	0	0.00	46.20	1	22,410	0.00%
2021/01/27	0	0.00	1	46.60	46.80	-1	22,191	0.00%
2021/01/26	3	46.50	0	0.00	46.50	3	22,119	0.01%
2021/01/25	0	0.00	5	47.55	47.40	-5	21,928	-0.02%
2021/01/20	2	46.90	2	46.20	46.20	0	21,583	0.00%
2021/01/19	1	46.90	1	47.40	47.25	0	21,378	0.00%
2021/01/18	4	46.55	3	46.70	46.95	1	21,305	0.00%
2021/01/15	2	47.70	1	47.60	47.60	1	21,046	0.00%
2021/01/14	100	48.00	100	48.55	48.45	0	20,910	0.00%
2021/01/13	1	48.00	2	48.15	48.30	-1	20,703	0.00%
2021/01/11	2	47.70	4	47.54	47.40	-2	19,832	-0.01%
2021/01/08	0	0.00	2	47.38	47.45	-2	19,420	-0.01%
2021/01/06	0	0.00	2	46.20	45.60	-2	18,827	-0.01%
2021/01/05	0	0.00	2	46.05	46.35	-2	18,643	-0.01%
2021/01/04	3	46.17	0	0.00	46.25	3	18,599	0.02%
2020/12/31	0	0.00	50	46.95	46.75	-50	18,506	-0.27%
2020/12/30	56	46.81	11	46.53	46.90	45	18,315	0.25%
2020/12/29	30	45.65	71	45.65	45.50	-41	17,978	-0.23%
2020/12/24	5	45.50	3	45.83	45.55	2	18,141	0.01%
2020/12/23	3	44.53	0	0.00	44.80	3	17,948	0.02%
2020/12/21	2	45.25	0	0.00	45.50	2	18,211	0.01%
2020/12/18	2	46.70	0	0.00	46.00	2	18,064	0.01%
2020/12/15	3	45.97	1	46.65	45.85	2	18,040	0.01%
2020/12/14	5	47.35	1	47.15	47.30	4	17,640	0.02%
2020/12/11	0	0.00	12	47.30	47.20	-12	17,326	-0.07%
2020/12/10	2	45.10	4	45.74	45.65	-2	16,697	-0.01%
2020/12/08	0	0.00	5	45.40	45.40	-5	16,584	-0.03%
2020/12/07	0	0.00	3	45.53	45.60	-3	16,494	-0.02%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/11/30	7	44.86	0	0.00	44.30	7	15,570	0.04%
2020/11/27	0	0.00	1	45.80	45.65	-1	14,834	-0.01%
2020/11/26	55	45.60	54	45.51	45.60	1	14,746	0.01%
2020/11/25	50	45.15	1	45.35	45.15	49	14,672	0.33%
2020/11/24	53	45.12	0	0.00	44.95	53	14,637	0.36%
2020/11/23	50	45.23	1	45.50	45.50	49	14,581	0.34%
2020/11/20	5	44.57	0	0.00	44.90	5	14,590	0.03%
2020/11/18	1	45.40	0	0.00	45.50	1	14,881	0.01%
2020/11/16	0	0.00	13	45.87	45.55	-13	14,813	-0.09%
2020/11/13	0.1	45.20	0	0.00	45.30	0.1	14,784	0.00%
2020/11/12	1	44.90	2	45.00	45.20	-1	14,647	-0.01%
2020/11/11	60	45.33	8	45.00	45.55	52	14,376	0.36%
2020/11/10	0	0.00	1	43.60	43.60	-1	13,554	-0.01%
2020/11/09	0	0.00	4	42.71	42.70	-4	13,328	-0.03%
2020/11/06	0	0.00	2	41.85	41.95	-2	13,253	-0.02%
2020/11/02	1	40.75	0	0.00	41.45	1	13,664	0.01%
2020/10/29	1	40.70	0	0.00	40.75	1	13,549	0.01%
2020/10/15	1	41.45	2	41.50	41.30	-1	13,830	-0.01%
2020/10/14	0	0.00	2	41.70	41.80	-2	13,725	-0.01%
2020/10/13	1	41.60	0	0.00	41.45	1	13,582	0.01%
2020/09/30	0	0.00	231	41.83	41.90	-231	13,544	-1.71%	大賣/鉅額交易
2020/09/28	1	41.15	0	0.00	41.30	1	13,654	0.01%
2020/09/24	8	40.81	0	0.00	40.60	8	13,700	0.06%
2020/09/23	2	41.60	0	0.00	41.75	2	13,275	0.02%
2020/09/21	2	42.55	0	0.00	42.40	2	13,295	0.02%
2020/09/17	5	43.35	0	0.00	43.25	5	13,119	0.04%
2020/09/11	0	0.00	2	43.35	43.45	-2	13,010	-0.02%
2020/09/10	0	0.00	10	42.20	43.05	-10	12,965	-0.08%
2020/09/04	2	42.25	0	0.00	42.45	2	13,169	0.02%
2020/09/02	0	0.00	10	42.25	42.20	-10	13,346	-0.07%
2020/08/25	0	0.00	1	43.45	43.40	-1	13,156	-0.01%
2020/08/21	0	0.00	1	41.80	41.80	-1	12,897	-0.01%
2020/08/17	0	0.00	2	42.40	42.50	-2	12,560	-0.02%
2020/08/14	1	41.60	1	41.90	41.85	0	12,580	0.00%
2020/08/13	0	0.00	10	41.90	42.00	-10	12,658	-0.08%
2020/08/07	2	41.23	0	0.00	41.15	2	12,544	0.02%
2020/08/04	10	41.35	0	0.00	41.30	10	12,604	0.08%
2020/07/31	2	41.65	1	41.85	41.75	1	12,603	0.01%
2020/07/30	0	0.00	3	41.80	42.20	-3	12,463	-0.02%
2020/07/29	0	0.00	4	42.15	41.80	-4	12,418	-0.03%
2020/07/28	0	0.00	5	41.75	41.70	-5	12,617	-0.04%
2020/07/27	0	0.00	1	42.05	41.80	-1	12,746	-0.01%
2020/07/24	1	41.95	0	0.00	42.00	1	12,880	0.01%
2020/07/09	2	42.80	8	43.80	42.80	-6	13,702	-0.04%
2020/07/08	5	43.30	10	43.35	43.10	-5	13,617	-0.04%
2020/06/24	0	0.00	1	44.20	44.15	-1	14,247	-0.01%
2020/06/18	4	43.63	0	0.00	43.85	4	14,934	0.03%
2020/06/17	0	0.00	1	44.35	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	1	44.25	44.10	-1	15,493	-0.01%
2020/06/15	0	0.00	1	43.70	43.10	-1	16,095	-0.01%
2020/06/12	1	42.70	0	0.00	43.25	1	16,407	0.01%
2020/06/11	6	43.59	0	0.00	43.60	6	16,848	0.04%
2020/06/10	0	0.00	4	44.46	44.60	-4	17,044	-0.02%
2020/06/08	0	0.00	5	43.88	43.85	-5	18,181	-0.03%
2020/06/03	0	0.00	3	43.50	43.55	-3	18,973	-0.02%
2020/05/21	0	0.00	2	42.50	42.70	-2	18,910	-0.01%
2020/05/20	2	42.25	2	42.28	42.25	0	18,801	0.00%
2020/05/19	0	0.00	8	41.93	42.00	-8	18,690	-0.04%
2020/05/18	1	41.15	0	0.00	41.20	1	18,448	0.01%
2020/05/15	0	0.00	1	41.15	41.15	-1	18,430	-0.01%
2020/05/14	0	0.00	1	40.60	40.55	-1	18,263	-0.01%
2020/05/13	1	40.90	0	0.00	40.95	1	18,156	0.01%
2020/05/12	2	41.30	0	0.00	41.20	2	18,167	0.01%
2020/05/11	1	41.40	2	41.50	41.20	-1	18,225	-0.01%
2020/05/04	10	40.73	0	0.00	40.75	10	18,411	0.05%
2020/04/30	0	0.00	2	42.00	42.30	-2	18,225	-0.01%
2020/04/29	0	0.00	2	40.65	41.05	-2	18,188	-0.01%
2020/04/23	0	0.00	4	39.95	39.60	-4	18,723	-0.02%
2020/04/21	2	39.25	2	39.80	39.00	0	18,670	0.00%
2020/04/20	5	40.15	0	0.00	40.10	5	18,566	0.03%
2020/04/17	0	0.00	2	40.60	40.60	-2	18,610	-0.01%
2020/04/16	1	40.35	0	0.00	40.20	1	18,482	0.01%
2020/04/15	1	40.85	0	0.00	41.05	1	18,295	0.01%
2020/04/13	0	0.00	1	39.80	39.50	-1	18,003	-0.01%
2020/04/10	30	39.14	33	39.37	39.20	-3	17,881	-0.02%
2020/04/09	0	0.00	1	38.15	38.20	-1	17,767	-0.01%
2020/04/08	0	0.00	1	37.50	37.95	-1	17,642	-0.01%
2020/04/07	2	37.18	2	37.43	37.25	0	17,403	0.00%
2020/04/06	5	36.98	2	37.30	37.30	3	17,181	0.02%
2020/04/01	1	37.45	0	0.00	37.40	1	16,908	0.01%
2020/03/30	2	37.30	1	37.70	37.90	1	16,494	0.01%
2020/03/27	3	38.08	1	38.25	38.30	2	16,359	0.01%
2020/03/26	2	37.15	0	0.00	37.30	2	16,114	0.01%
2020/03/25	5	37.00	11	37.10	37.10	-6	16,112	-0.04%
2020/03/24	0	0.00	5	36.92	36.25	-5	15,922	-0.03%
2020/03/20	6	35.83	1	36.25	37.50	5	15,842	0.03%
2020/03/19	6	35.24	1	35.70	34.85	5	15,428	0.03%
2020/03/18	2	37.08	0	0.00	36.85	2	15,332	0.01%
2020/03/17	11	37.26	1	37.45	37.35	10	15,127	0.07%
2020/03/16	3	38.57	0	0.00	38.05	3	14,810	0.02%
2020/03/13	5	38.19	1	38.25	39.65	4	14,425	0.03%
2020/03/12	1	41.20	0	0.00	40.50	1	13,472	0.01%
2020/03/11	2	42.43	0	0.00	42.15	2	13,056	0.02%
2020/03/10	0	0.00	27.5	42.31	42.35	-27.5	13,022	-0.21%
2020/03/09	9	43.02	0	0.00	42.35	9	12,848	0.07%
2020/03/02	6	43.90	1	44.00	43.95	5	12,678	0.04%
2020/02/27	0	0.00	12	44.45	44.45	-12	13,147	-0.09%
2020/02/26	5	44.57	0	0.00	44.70	5	13,411	0.04%
2020/02/24	16	45.01	0	0.00	45.00	16	13,338	0.12%
2020/02/19	10	46.30	2	46.35	46.35	8	13,295	0.06%
2020/02/14	0	0.00	3	46.10	46.15	-3	13,329	-0.02%
2020/02/12	1	46.40	32	46.55	46.35	-31	13,455	-0.23%
2020/02/11	30	45.85	2	45.90	46.00	28	13,347	0.21%
2020/02/10	2	44.80	0	0.00	45.15	2	13,575	0.01%
2020/02/07	0	0.00	1	45.40	45.40	-1	14,026	-0.01%
2020/02/04	0	0.00	2	45.00	45.05	-2	13,912	-0.01%
2020/02/03	3	43.97	0	0.00	44.15	3	13,979	0.02%
2020/01/31	4	45.10	0	0.00	45.05	4	13,806	0.03%
2020/01/30	10	45.20	0	0.00	45.00	10	13,719	0.07%
2020/01/17	0	0.00	1	47.15	47.15	-1	13,064	-0.01%
2020/01/16	0	0.00	0.5	46.90	46.90	-0.5	12,986	0.00%
2020/01/15	10	46.85	0	0.00	46.80	10	12,907	0.08%
2020/01/14	0	0.00	0.1	46.95	47.00	-0.1	12,838	0.00%
2020/01/13	0	0.00	2	46.85	46.80	-2	12,734	-0.02%
2020/01/08	1	45.85	0	0.00	45.80	1	12,623	0.01%
2019/12/31	0	0.00	4	46.55	46.40	-4	12,504	-0.03%
2019/12/26	0	0.00	10	46.45	46.50	-10	12,435	-0.08%
2019/12/23	0	0.00	20	46.40	46.65	-20	12,613	-0.16%
2019/12/18	0	0.00	3	46.70	46.75	-3	12,459	-0.02%
2019/12/17	0	0.00	1	46.50	46.50	-1	12,454	-0.01%
2019/12/13	1	46.95	10	46.98	47.15	-9	12,136	-0.07%
2019/12/12	0	0.00	4	46.08	46.05	-4	11,685	-0.03%
2019/12/11	0	0.00	5	45.98	45.95	-5	11,598	-0.04%
2019/12/05	0	0.00	3	45.22	45.50	-3	11,663	-0.03%
2019/12/02	1	44.60	0	0.00	44.80	1	11,513	0.01%
2019/11/29	8	44.89	0	0.00	44.80	8	11,431	0.07%
2019/11/27	0	0.00	1	46.00	45.85	-1	11,107	-0.01%
2019/11/26	2	46.00	4	46.30	46.00	-2	10,945	-0.02%
2019/11/25	2	45.85	4	45.95	46.10	-2	10,286	-0.02%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/20	1	45.35	0	0.00	45.45	1	9,948	0.01%
2019/11/18	5	45.24	3	45.35	45.60	2	9,831	0.02%
2019/11/12	6	45.67	10	45.50	45.55	-4	10,259	-0.04%
2019/11/11	2	45.15	0	0.00	45.20	2	10,222	0.02%
2019/11/08	2	45.45	0	0.00	45.60	2	10,236	0.02%
2019/11/07	6	45.90	30	46.10	45.50	-24	10,148	-0.24%
2019/11/06	43	45.80	4	45.88	45.85	39	9,873	0.40%
2019/11/01	0	0.00	10	44.50	44.55	-10	9,445	-0.11%
2019/10/30	0	0.00	1	45.45	45.45	-1	9,452	-0.01%
2019/10/29	1	45.35	0	0.00	45.45	1	9,564	0.01%
2019/10/24	0	0.00	2	45.40	45.55	-2	9,527	-0.02%
2019/10/21	0	0.00	1	45.40	45.40	-1	9,511	-0.01%
2019/10/15	0	0.00	1	44.95	44.95	-1	9,492	-0.01%
2019/10/09	6	44.30	0	0.00	43.90	6	9,473	0.06%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/09/27	1	44.55	0	0.00	44.55	1	9,708	0.01%
2019/09/23	0	0.00	4	44.81	44.85	-4	10,504	-0.04%
2019/09/17	0	0.00	1	45.55	45.55	-1	10,693	-0.01%
2019/09/10	0	0.00	3	45.02	44.90	-3	10,813	-0.03%
2019/09/09	0	0.00	1	44.50	44.55	-1	10,670	-0.01%
2019/09/06	1	43.95	5	44.00	44.00	-4	10,567	-0.04%
2019/09/02	1	43.50	0	0.00	43.50	1	10,671	0.01%
2019/08/16	0	0.00	2	43.20	43.15	-2	11,048	-0.02%
2019/08/15	2	41.80	0	0.00	41.90	2	10,942	0.02%
2019/08/14	10	42.45	0	0.00	42.05	10	11,055	0.09%
2019/08/01	0	0.00	1	42.85	42.90	-1	12,024	-0.01%
2019/07/22	0.2	43.65	0	0.00	43.60	0.2	12,563	0.00%
2019/07/19	1	43.75	0	0.00	43.50	1	12,593	0.01%
2019/07/18	1	43.40	0	0.00	43.45	1	12,590	0.01%
2019/07/16	0	0.00	0	44.00	44.00	0	12,466	0.00%
2019/07/11	0	0.00	2	44.20	44.20	-2	12,840	-0.02%
2019/07/10	1	44.20	0	0.00	44.30	1	13,018	0.01%
2019/07/09	1	43.95	0	0.00	44.05	1	13,055	0.01%
2019/07/03	1	46.00	0	0.00	46.10	1	13,177	0.01%
2019/07/02	0	0.00	7	46.19	46.25	-7	13,031	-0.05%
2019/07/01	0	0.00	4	46.21	46.25	-4	12,781	-0.03%
2019/06/28	6	45.81	16	45.96	45.85	-10	12,611	-0.08%
2019/06/27	0	0.00	11	45.89	45.80	-11	12,572	-0.09%
2019/06/26	0	0.00	7	45.31	45.40	-7	12,505	-0.06%
2019/06/24	0	0.00	3	44.60	44.90	-3	12,607	-0.02%
2019/06/18	3	44.27	0	0.00	44.50	3	12,656	0.02%
2019/06/14	1	43.40	0	0.00	43.55	1	13,091	0.01%
2019/06/13	0	0.00	5	43.50	43.65	-5	13,170	-0.04%
2019/06/12	2	43.90	20	43.98	44.35	-18	13,250	-0.14%
2019/06/11	0	0.00	1	44.45	44.45	-1	13,372	-0.01%
2019/06/10	0	0.00	5	44.15	44.15	-5	13,370	-0.04%
2019/06/04	10	43.75	0	0.00	43.90	10	13,470	0.07%
2019/05/31	0	0.00	11	42.98	43.25	-11	13,432	-0.08%
2019/05/28	0	0.00	0.8	42.40	42.30	-0.8	13,740	-0.01%
2019/05/27	6	42.08	0	0.00	42.30	6	13,665	0.04%
2019/05/24	10	42.10	0	0.00	42.00	10	13,806	0.07%
2019/05/22	2	42.45	2	42.50	42.50	0	13,835	0.00%
2019/05/21	10	42.98	0	0.00	43.05	10	13,864	0.07%
2019/05/20	3	41.90	0	0.00	41.90	3	13,733	0.02%
2019/05/17	0	0.00	2	42.15	41.90	-2	13,636	-0.01%
2019/05/16	2	42.55	0	0.00	42.00	2	13,498	0.01%
2019/05/14	2	43.28	0	0.00	43.15	2	13,373	0.01%
2019/05/13	2	43.85	4	44.00	43.80	-2	13,270	-0.02%
2019/05/09	11	44.83	0	0.00	44.60	11	13,436	0.08%
2019/05/08	10	45.10	0	0.00	45.05	10	13,438	0.07%
2019/05/02	0	0.00	2	46.30	46.40	-2	13,506	-0.01%
2019/04/29	0	0.00	2	45.65	45.70	-2	13,422	-0.01%
2019/04/26	1.3	45.30	0	0.00	45.50	1.3	13,449	0.01%
2019/04/25	0	0.00	5	45.20	45.20	-5	13,629	-0.04%
2019/04/24	0	0.00	10	45.35	45.40	-10	13,919	-0.07%
2019/04/18	13	44.79	0	0.00	45.00	13	14,768	0.09%
2019/04/17	2	45.10	0	0.00	45.20	2	14,610	0.01%
2019/04/16	4	45.21	0	0.00	45.30	4	14,477	0.03%
2019/04/15	5	45.80	0	0.00	45.70	5	14,346	0.03%
2019/04/11	0	0.00	0.2	45.60	45.55	-0.2	14,325	0.00%
2019/04/10	2	45.43	0	0.00	45.50	2	14,249	0.01%
2019/04/08	3	45.42	0	0.00	45.35	3	14,074	0.02%
2019/04/02	0	0.00	0.9	46.00	46.00	-0.9	13,773	-0.01%
2019/04/01	1	45.95	0	0.00	45.60	1	13,728	0.01%
2019/03/29	0	0.00	12	45.85	46.00	-12	13,562	-0.09%
2019/03/28	12	44.94	3	44.80	45.10	9	13,404	0.07%
2019/03/26	1	45.55	0	0.00	45.50	1	13,224	0.01%
2019/03/25	5	45.70	0	0.00	45.55	5	13,349	0.04%
2019/03/21	1	46.75	0	0.00	46.90	1	13,054	0.01%
2019/03/20	0	0.00	1	47.25	47.15	-1	13,050	-0.01%
2019/03/19	1	46.50	4	46.80	46.95	-3	12,850	-0.02%
2019/03/18	1	45.95	0	0.00	46.00	1	12,664	0.01%
2019/03/14	1	45.50	0	0.00	45.25	1	12,452	0.01%
2019/03/07	10	45.05	0	0.00	45.10	10	12,623	0.08%
2019/03/06	0	0.00	1	45.15	45.15	-1	12,732	-0.01%
2019/02/26	1	45.55	0	0.00	45.45	1	12,558	0.01%
2019/02/25	0	0.00	11	45.21	45.30	-11	12,239	-0.09%
2019/02/19	1	44.85	2	44.80	44.85	-1	11,846	-0.01%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	20	44.73	0	0.00	44.50	20	11,660	0.17%
2019/01/21	2	44.30	0	0.00	44.30	2	10,736	0.02%
2019/01/18	3	43.98	0	0.00	44.15	3	10,904	0.03%
2019/01/16	1	44.15	0	0.00	44.00	1	10,922	0.01%
2019/01/14	1	44.90	0	0.00	45.00	1	10,342	0.01%
2019/01/11	1	46.35	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	1	46.30	47.05	-1	10,011	-0.01%
2019/01/04	0	0.00	2	45.15	45.30	-2	10,445	-0.02%
2019/01/03	1	45.75	0	0.00	45.80	1	10,903	0.01%
2019/01/02	5	46.20	1	47.25	46.10	4	11,063	0.04%
2018/12/28	100	46.70	0	0.00	47.05	100	11,114	0.90%
2018/12/25	4	46.24	4	46.25	46.50	0	11,742	0.00%
2018/12/24	3	46.63	0	0.00	46.85	3	11,927	0.03%
2018/12/21	3	46.90	0	0.00	47.30	3	12,410	0.02%
2018/12/20	0	0.00	1	47.00	47.05	-1	12,555	-0.01%
2018/12/13	1	47.65	0	0.00	48.05	1	13,081	0.01%
2018/12/10	3	47.48	0	0.00	47.50	3	12,977	0.02%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/06	1	48.00	0	0.00	48.00	1	12,897	0.01%
2018/12/05	0	0.00	1	48.35	48.35	-1	12,874	-0.01%
2018/12/04	1	48.65	0	0.00	48.75	1	12,872	0.01%
2018/11/30	3	48.80	0	0.00	48.80	3	12,724	0.02%
2018/11/29	5	48.77	0	0.00	48.60	5	12,537	0.04%
2018/11/28	3	48.87	0	0.00	48.85	3	12,400	0.02%
2018/11/27	3.4	49.23	0	0.00	49.10	3.4	12,281	0.03%
2018/11/26	0	0.00	2	50.40	49.90	-2	12,278	-0.02%
2018/11/19	1	51.40	3	51.30	51.50	-2	12,437	-0.02%
2018/11/16	3	50.80	0	0.00	51.10	3	12,391	0.02%
2018/11/15	0	0.00	2	51.20	51.10	-2	12,432	-0.02%
2018/11/14	2.2	50.90	0	0.00	51.20	2.2	12,470	0.02%
2018/11/12	1	50.90	1	51.10	50.90	0	12,588	0.00%
2018/11/09	1	50.80	107	50.99	51.10	-106	12,793	-0.83%	大賣/鉅額交易
2018/11/08	3.2	50.60	2	50.80	50.90	1.2	12,772	0.01%
2018/11/07	0	0.00	6	50.03	50.30	-6	12,670	-0.05%
2018/11/06	0	0.00	3	49.60	49.80	-3	12,719	-0.02%
2018/11/05	0	0.00	1	48.50	49.20	-1	12,683	-0.01%
2018/11/02	5	48.21	1	48.40	48.90	4	12,682	0.03%
2018/10/31	4	48.03	1	48.05	48.45	3	12,664	0.02%
2018/10/30	1	47.55	0	0.00	47.50	1	12,580	0.01%
2018/10/26	6	47.40	1	47.25	47.10	5	12,485	0.04%
2018/10/25	4	48.31	0	0.00	48.00	4	12,226	0.03%
2018/10/24	2	49.00	0	0.00	49.15	2	12,250	0.02%
2018/10/18	2	49.95	0	0.00	49.60	2	12,235	0.02%
2018/10/17	2	50.00	0	0.00	49.75	2	12,384	0.02%
2018/10/12	3	49.22	1	49.70	50.10	2	12,013	0.02%
2018/10/11	1	49.65	0	0.00	49.65	1	11,865	0.01%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/05	0	0.00	6	51.20	50.90	-6	11,086	-0.05%
2018/10/04	0	0.00	1	51.70	51.60	-1	10,810	-0.01%
2018/10/03	1	52.40	0	0.00	51.80	1	10,746	0.01%
2018/10/02	0	0.00	20	52.50	52.10	-20	10,636	-0.19%
2018/10/01	20	52.50	2	52.15	52.50	18	10,512	0.17%
2018/09/28	0	0.00	1	52.00	51.80	-1	10,484	-0.01%
2018/09/25	50	51.40	51	51.30	51.10	-1	10,326	-0.01%
2018/09/21	31	50.62	31	50.62	51.10	0	10,288	0.00%
2018/09/20	0	0.00	3	50.60	50.40	-3	9,862	-0.03%
2018/09/18	0	0.00	1	50.00	50.00	-1	9,957	-0.01%
2018/09/14	0	0.00	2	50.20	50.10	-2	10,481	-0.02%
2018/09/12	3	49.77	0	0.00	49.70	3	10,843	0.03%
2018/09/11	7	49.69	0	0.00	49.80	7	11,015	0.06%
2018/09/10	2	49.55	0	0.00	49.40	2	11,238	0.02%
2018/09/03	0	0.00	2	50.60	50.60	-2	11,551	-0.02%
2018/08/31	2.6	50.60	0	0.00	50.90	2.6	11,622	0.02%
2018/08/27	0	0.00	3	50.63	50.70	-3	11,774	-0.03%
2018/08/22	1	49.95	0	0.00	50.10	1	12,211	0.01%
2018/08/21	2	50.00	0	0.00	50.00	2	12,096	0.02%
2018/08/16	3	49.67	0	0.00	49.70	3	11,979	0.03%
2018/08/15	0	0.00	2	50.00	50.10	-2	11,943	-0.02%
2018/08/13	2	50.05	0	0.00	50.10	2	12,264	0.02%
2018/08/10	49	50.90	48	50.90	50.90	1	12,319	0.01%
2018/08/09	2	50.70	0	0.00	50.40	2	12,483	0.02%
2018/08/03	0.1	50.60	0	0.00	50.80	0.1	13,049	0.00%
2018/07/30	0.2	50.40	0	0.00	50.40	0.2	12,966	0.00%
2018/07/27	0.1	50.30	0	0.00	50.20	0.1	13,116	0.00%
2018/07/23	0	0.00	100	50.70	51.00	-100	13,077	-0.76%
2018/07/18	10	50.80	0	0.00	50.80	10	13,137	0.08%
2018/07/17	0	0.00	1	50.80	50.80	-1	13,139	-0.01%
2018/07/16	3	50.77	0	0.00	50.70	3	13,165	0.02%
2018/07/12	1	50.50	0	0.00	50.70	1	13,283	0.01%
2018/07/11	0	0.00	10	50.10	50.30	-10	13,360	-0.07%
2018/07/05	1	49.40	0	0.00	49.80	1	13,409	0.01%
2018/07/04	0	0.00	100	50.01	50.00	-100	13,615	-0.73%
2018/06/29	2	50.60	0	0.00	51.10	2	13,434	0.01%
2018/06/26	4	50.98	0	0.00	50.90	4	13,056	0.03%
2018/06/22	0	0.00	10	53.70	53.70	-10	12,586	-0.08%
2018/06/20	0	0.00	1	53.00	53.70	-1	12,714	-0.01%
2018/06/19	0	0.00	11	53.61	53.00	-11	12,672	-0.09%
2018/06/14	10	53.20	0	0.00	52.90	10	12,213	0.08%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	2	53.90	53.50	-2	12,349	-0.02%
2018/06/11	0	0.00	10	53.80	53.70	-10	12,305	-0.08%
2018/05/30	10	51.30	0	0.00	51.20	10	12,242	0.08%
2018/05/28	0	0.00	2	53.40	53.30	-2	12,441	-0.02%
2018/05/25	0	0.00	1	53.00	53.10	-1	12,581	-0.01%
2018/05/22	0	0.00	1	53.60	53.70	-1	12,665	-0.01%
2018/05/21	0	0.00	1.3	53.00	53.20	-1.3	12,638	-0.01%
2018/05/18	0	0.00	2	52.90	52.90	-2	12,560	-0.02%
2018/05/17	0	0.00	4	52.65	52.50	-4	12,527	-0.03%
2018/05/16	0	0.00	2	52.10	52.20	-2	12,388	-0.02%
2018/05/14	1	51.70	1	51.80	51.80	0	12,756	0.00%
2018/05/11	1	51.70	4	51.58	51.80	-3	12,840	-0.02%
2018/05/09	0	0.00	11	50.71	50.70	-11	12,756	-0.09%
2018/05/08	1	50.40	0	0.00	50.70	1	12,895	0.01%
2018/05/04	1.3	50.20	0	0.00	50.10	1.3	12,970	0.01%
2018/05/03	68	50.59	2	50.70	50.40	66	12,844	0.51%
2018/05/02	0.3	51.00	269	51.20	51.30	-268.7	13,013	-2.06%	大賣/鉅額交易
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/23	2	50.10	0	0.00	50.20	2	13,527	0.01%
2018/04/19	0	0.00	10	50.50	50.60	-10	14,009	-0.07%
2018/04/18	1	49.95	5	50.14	50.00	-4	14,012	-0.03%
2018/04/17	1	49.90	0	0.00	49.95	1	14,128	0.01%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/11	0	0.00	1	51.10	51.00	-1	14,669	-0.01%
2018/04/10	10	51.00	0	0.00	51.00	10	14,659	0.07%
2018/04/09	0	0.00	2	50.00	50.30	-2	14,670	-0.01%
2018/04/03	2	49.88	0	0.00	49.90	2	14,590	0.01%
2018/04/02	0	0.00	5	50.30	50.10	-5	14,519	-0.03%
2018/03/28	3	50.30	0	0.00	50.30	3	14,603	0.02%
2018/03/26	2	50.20	2	50.20	50.40	0	14,557	0.00%
2018/03/23	6	50.18	0	0.00	50.30	6	14,657	0.04%
2018/03/21	0	0.00	1	51.90	51.50	-1	14,331	-0.01%
2018/03/16	0.9	51.50	0	0.00	51.70	0.9	14,383	0.01%
2018/03/13	1.2	51.35	2	51.70	51.60	-0.8	14,188	-0.01%
2018/03/05	4	50.15	0	0.00	50.10	4	15,600	0.03%
2018/02/27	5	52.40	1	52.70	52.20	4	15,405	0.03%
2018/02/26	0	0.00	2	52.20	52.20	-2	15,360	-0.01%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	2	51.25	0	0.00	51.80	2	16,252	0.01%
2018/02/08	1	50.60	1	50.80	50.60	0	16,607	0.00%
2018/02/06	5	50.06	0	0.00	49.20	5	16,301	0.03%
2018/02/05	5	52.14	0	0.00	52.10	5	15,858	0.03%
2018/02/02	3	53.30	0	0.00	53.40	3	15,666	0.02%
2018/02/01	1	53.60	0	0.00	54.00	1	15,579	0.01%
2018/01/31	0	0.00	3	53.40	54.20	-3	15,496	-0.02%
2018/01/26	1	53.10	52	53.10	53.20	-51	15,407	-0.33%
2018/01/25	0	0.00	1	53.50	53.40	-1	15,563	-0.01%
2018/01/24	1	52.90	0	0.00	52.80	1	15,373	0.01%
2018/01/19	1.1	53.79	0	0.00	53.90	1.1	15,384	0.01%
2018/01/18	1	53.90	50	53.80	53.80	-49	15,268	-0.32%
2018/01/17	0	0.00	1	54.20	54.20	-1	15,074	-0.01%
2018/01/16	0	0.00	2	54.45	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	2	53.95	54.10	-2	14,546	-0.01%
2018/01/12	1	53.20	0	0.00	53.20	1	14,299	0.01%
2018/01/11	1	52.90	0	0.00	53.00	1	14,227	0.01%
2018/01/10	1	53.00	1	53.10	53.00	0	14,236	0.00%
2018/01/09	1	52.50	0	0.00	52.50	1	14,055	0.01%
2018/01/08	1	52.40	1	52.50	52.50	0	13,984	0.00%
2018/01/04	0	0.00	2	51.50	51.90	-2	13,779	-0.01%
2018/01/03	30	51.50	5	51.32	51.50	25	13,865	0.18%
2018/01/02	30	50.59	200.3	50.95	51.00	-170.3	13,535	-1.26%	大賣/鉅額交易