富邦金 (2881)-群益金鼎-板橋券商分點個股進出

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－群益金鼎-板橋券商分點個股進出

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-板橋券商分點個股進出
群益金鼎-板橋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	2	94.00	3	94.47	93.70	-1	19,114	-0.01%
2024/12/12	0	0.00	5.5	93.45	93.90	-5.5	18,959	-0.03%
2024/12/11	0	0.00	0.2	91.50	91.60	-0.2	18,560	0.00%
2024/12/10	0	0.00	1	92.00	92.00	-1	18,666	-0.01%
2024/12/09	1	91.65	0	0.00	91.50	1	18,901	0.01%
2024/12/06	0	0.00	1	91.70	92.00	-1	19,361	-0.01%
2024/12/05	0	0.00	5	91.22	91.30	-5	19,308	-0.03%
2024/12/04	0	0.00	2	90.60	90.60	-2	19,479	-0.01%
2024/12/03	0	0.00	1.3	90.78	90.90	-1.3	19,903	-0.01%
2024/12/02	1	89.20	0	0.00	89.60	1	19,848	0.01%
2024/11/29	3	87.51	0	0.00	88.00	3	20,072	0.02%
2024/11/28	0	89.16	0	0.00	88.90	0	20,202	0.00%
2024/11/27	0.1	89.50	0.2	89.50	88.80	-0.1	20,230	0.00%
2024/11/25	0	0.00	1.4	90.41	90.50	-1.4	20,113	-0.01%
2024/11/22	1	89.50	0	0.00	89.30	1	20,004	0.00%
2024/11/21	2.3	89.36	0	0.00	89.30	2.3	19,779	0.01%
2024/11/20	1	90.70	0	0.00	90.50	1	19,500	0.01%
2024/11/19	0	0.00	6	90.80	91.40	-6	19,195	-0.03%
2024/11/18	3.4	89.58	0	0.00	89.80	3.4	19,010	0.02%
2024/11/15	0	0.00	1	91.50	91.00	-1	18,924	-0.01%
2024/11/14	1.1	90.05	0	0.00	90.30	1.1	19,385	0.01%
2024/11/13	1	91.50	0.1	91.20	91.00	0.9	19,364	0.00%
2024/11/12	0	0.00	1	92.00	91.70	-1	19,422	-0.01%
2024/11/08	0	0.00	1	92.90	92.90	-1	19,387	-0.01%
2024/11/07	1	92.40	5	92.10	92.20	-4	19,670	-0.02%
2024/11/06	0.3	92.05	0	0.00	91.40	0.3	19,744	0.00%
2024/11/04	0	0.00	4	92.30	92.30	-4	20,306	-0.02%
2024/11/01	4.2	89.71	1	89.40	90.40	3.2	20,761	0.02%
2024/10/29	1	90.70	0	0.00	91.60	1	20,802	0.00%
2024/10/28	1	92.30	0	0.00	91.90	1	20,934	0.00%
2024/10/25	0	0.00	1	92.20	92.20	-1	20,996	0.00%
2024/10/24	0	91.90	0.5	91.50	91.30	-0.4	21,308	0.00%
2024/10/23	2	92.20	0	0.00	92.10	2	21,408	0.01%
2024/10/22	0	0.00	3.1	93.09	93.30	-3.1	21,571	-0.01%
2024/10/21	1.5	91.27	0	0.00	90.90	1.5	21,814	0.01%
2024/10/18	0	0.00	1	92.80	93.20	-1	22,227	0.00%
2024/10/17	0	0.00	1	91.30	91.60	-1	22,362	0.00%
2024/10/16	0.4	90.89	0	0.00	90.30	0.4	22,691	0.00%
2024/10/15	2	91.40	4.1	91.49	91.90	-2.1	22,761	-0.01%
2024/10/14	4	90.40	2	90.30	90.50	2	22,995	0.01%
2024/10/04	1.1	89.54	0	0.00	90.10	1.1	24,759	0.00%
2024/10/01	3.1	89.88	0.1	90.10	90.70	3	24,857	0.01%
2024/09/30	0.7	90.40	0	0.00	90.40	0.7	24,899	0.00%
2024/09/27	0.1	92.60	5	91.90	91.30	-5	25,011	-0.02%
2024/09/26	5.1	92.96	1	92.90	93.00	4.1	25,013	0.02%
2024/09/25	0.1	92.50	2.3	92.44	93.30	-2.2	25,065	-0.01%
2024/09/24	2.2	92.18	9	92.09	92.60	-6.9	25,081	-0.03%
2024/09/23	5.1	90.60	5.1	91.30	91.90	-0.1	24,959	0.00%
2024/09/19	5	87.40	0	88.90	89.30	5	24,364	0.02%
2024/09/16	0	0.00	1.3	86.79	86.80	-1.3	24,356	-0.01%
2024/09/12	2	86.15	1	86.00	85.80	1	24,581	0.00%
2024/09/11	2	85.50	5	85.64	85.50	-3	24,518	-0.01%
2024/09/10	7.5	86.65	0	0.00	86.40	7.5	24,405	0.03%
2024/09/09	4.3	86.01	0	0.00	86.00	4.3	24,202	0.02%
2024/09/06	0	0.00	1.1	92.89	92.50	-1.1	23,818	0.00%
2024/09/05	0	0.00	2	91.30	92.30	-2	23,891	-0.01%
2024/09/04	0.9	91.01	0	0.00	90.50	0.9	23,916	0.00%
2024/09/03	0	0.00	2.4	93.54	93.70	-2.4	23,666	-0.01%
2024/09/02	0.8	93.60	0	0.00	94.00	0.8	23,793	0.00%
2024/08/30	0	0.00	0.1	91.90	91.90	-0.1	23,527	0.00%
2024/08/29	2	91.10	5	91.50	91.30	-3	23,260	-0.01%
2024/08/28	3	91.77	0	0.00	92.00	3	23,201	0.01%
2024/08/27	0	0.00	4	91.90	92.20	-4	23,547	-0.02%
2024/08/26	0	0.00	6	91.63	91.90	-6	23,570	-0.03%
2024/08/23	1	87.80	2.2	88.09	89.00	-1.2	23,443	-0.01%
2024/08/22	1.1	87.71	7	88.16	88.10	-5.9	23,449	-0.03%
2024/08/21	1	88.80	0	0.00	89.20	1	23,410	0.00%
2024/08/20	7.2	89.28	2	89.10	88.80	5.2	23,578	0.02%
2024/08/19	0.5	90.53	0	0.00	90.00	0.5	23,460	0.00%
2024/08/16	0	0.00	3	92.07	92.40	-3	23,206	-0.01%
2024/08/15	0	89.30	3	90.47	89.00	-3	22,631	-0.01%
2024/08/14	0	0.00	6	89.17	89.30	-6	22,604	-0.03%
2024/08/13	0	0.00	1	87.20	87.50	-1	22,552	0.00%
2024/08/09	1	86.40	3	86.30	86.00	-2	23,645	-0.01%
2024/08/08	1	82.52	1	83.20	83.10	0	23,424	0.00%
2024/08/07	5	82.60	0	0.00	82.60	5	23,402	0.02%
2024/08/06	4	80.85	4	82.20	80.70	0	23,694	0.00%
2024/08/05	2.5	80.66	6	82.17	79.00	-3.5	23,480	-0.01%
2024/08/02	6	86.77	1	86.50	86.90	5	22,894	0.02%
2024/08/01	1.1	88.10	2	88.55	88.20	-1	22,777	0.00%
2024/07/31	0	0.00	4	88.03	88.20	-4	22,727	-0.02%
2024/07/30	2	86.30	0	0.00	86.50	2	22,520	0.01%
2024/07/29	0	0.00	8	86.91	87.20	-8	22,530	-0.04%
2024/07/23	6.9	85.07	6.1	84.70	85.50	0.8	22,420	0.00%
2024/07/22	2.1	84.82	0	0.00	82.60	2.1	22,386	0.01%
2024/07/19	0.1	87.50	0	0.00	86.10	0.1	21,848	0.00%
2024/07/18	0.1	89.20	0	89.49	89.90	0.1	21,122	0.00%
2024/07/17	15	91.37	4	91.25	91.00	11	20,524	0.05%
2024/07/16	1.1	91.86	5.1	91.18	91.70	-4.1	20,248	-0.02%
2024/07/12	8	92.05	10.4	91.90	91.90	-2.4	20,058	-0.01%
2024/07/11	0.1	92.64	0.5	92.00	92.40	-0.4	19,740	0.00%
2024/07/10	0.1	88.80	3.3	88.96	89.10	-3.2	19,336	-0.02%
2024/07/09	0	0.00	0.3	85.90	86.00	-0.3	18,931	0.00%
2024/07/08	0	0.00	11	85.99	86.00	-11	18,906	-0.06%
2024/07/05	1	84.50	6.1	84.32	84.90	-5.1	18,872	-0.03%
2024/07/04	2	83.40	0.2	83.60	83.70	1.8	18,683	0.01%
2024/07/03	0	0.00	1.3	81.72	83.30	-1.3	18,577	-0.01%
2024/07/02	0	0.00	2.1	80.94	81.00	-2.1	18,231	-0.01%
2024/07/01	0	0.00	0.5	80.40	80.40	-0.5	18,105	0.00%
2024/06/28	0.2	78.20	2.7	79.23	79.30	-2.5	17,915	-0.01%
2024/06/27	0.5	78.00	4	77.78	78.40	-3.5	17,595	-0.02%
2024/06/26	1.5	77.97	0	0.00	77.80	1.5	17,536	0.01%
2024/06/25	0.2	77.90	0	0.00	78.50	0.2	17,452	0.00%
2024/06/24	2.9	78.10	5	78.00	78.10	-2.1	17,366	-0.01%
2024/06/21	0.2	78.10	0	0.00	78.30	0.2	17,199	0.00%
2024/06/20	0.2	77.40	0.2	77.85	78.00	0	17,088	0.00%
2024/06/19	0	0.00	1	77.21	77.80	-1	17,157	-0.01%
2024/06/18	0	0.00	1.3	76.78	77.00	-1.3	17,177	-0.01%
2024/06/17	5	76.04	0	0.00	76.00	5	17,240	0.03%
2024/06/13	1.2	76.38	0	0.00	76.20	1.2	17,306	0.01%
2024/06/12	0.9	76.26	0	0.00	76.00	0.9	17,691	0.00%
2024/06/11	0	77.20	2.3	77.60	77.30	-2.2	17,840	-0.01%
2024/06/07	1.4	75.31	3	75.70	76.00	-1.6	17,717	-0.01%
2024/06/06	1	74.75	2.2	74.82	75.20	-1.2	17,624	-0.01%
2024/06/05	0.7	73.89	8	74.06	74.00	-7.3	17,547	-0.04%
2024/06/04	1.3	73.03	0	0.00	73.60	1.3	17,719	0.01%
2024/06/03	0.6	73.60	0	0.00	73.80	0.6	17,811	0.00%
2024/05/31	0	0.00	1	73.00	73.40	-1	17,793	-0.01%
2024/05/30	0	0.00	1.8	72.31	71.90	-1.8	17,416	-0.01%
2024/05/29	1.7	72.58	0	0.00	72.40	1.7	17,207	0.01%
2024/05/28	0.3	74.00	0.2	73.90	73.80	0.1	17,000	0.00%
2024/05/27	0.4	73.38	1	73.60	73.50	-0.6	17,189	0.00%
2024/05/24	0.5	73.30	1	73.60	73.30	-0.6	17,134	0.00%
2024/05/23	0	72.60	1	72.40	72.50	-1	16,972	-0.01%
2024/05/22	0.3	72.90	0.4	73.10	73.50	-0.1	16,921	0.00%
2024/05/21	1.3	72.70	2	72.70	72.90	-0.8	16,866	0.00%
2024/05/20	0.4	73.63	0	0.00	73.80	0.4	16,774	0.00%
2024/05/17	0	0.00	4.2	74.89	74.60	-4.2	16,753	-0.03%
2024/05/16	0.2	73.86	0.2	74.95	73.90	0	16,559	0.00%
2024/05/15	0	0.00	2.2	73.85	73.80	-2.2	16,076	-0.01%
2024/05/14	0.1	71.27	0	0.00	71.20	0.1	15,585	0.00%
2024/05/13	0.1	71.17	1	71.50	71.50	-0.9	15,535	-0.01%
2024/05/10	0	71.50	4	71.32	71.80	-4	15,359	-0.03%
2024/05/07	1	70.00	0	0.00	69.90	1	14,815	0.01%
2024/05/06	0	69.74	1	69.90	70.00	-1	14,722	-0.01%
2024/04/29	0	0.00	2	69.55	69.40	-2	14,502	-0.01%
2024/04/26	1	67.80	0	0.00	67.60	1	14,280	0.01%
2024/04/25	4	66.30	0	0.00	66.40	4	14,183	0.03%
2024/04/22	0	0.00	5	65.80	66.20	-5	14,818	-0.03%
2024/04/19	2	64.85	0	0.00	65.00	2	14,682	0.01%
2024/04/17	2	65.90	0	0.00	66.00	2	14,158	0.01%
2024/04/16	3.3	66.28	0	0.00	65.70	3.3	14,009	0.02%
2024/04/15	1	67.60	0	0.00	67.40	1	13,715	0.01%
2024/04/12	0	68.00	0.1	67.90	67.80	-0.1	13,827	0.00%
2024/04/11	1	68.50	0	0.00	68.40	1	13,737	0.01%
2024/04/10	1	69.30	0	69.70	69.20	1	13,540	0.01%
2024/04/08	1	68.60	0	0.00	68.70	1	13,482	0.01%
2024/04/03	1.5	68.77	0	0.00	68.60	1.5	13,479	0.01%
2024/04/02	0	0.00	2	69.20	69.50	-2	13,362	-0.01%
2024/04/01	0.2	69.60	0	0.00	69.50	0.2	13,371	0.00%
2024/03/27	0	69.70	0	0.00	69.80	0	13,244	0.00%
2024/03/22	0	0.00	1	69.50	69.60	-1	13,255	-0.01%
2024/03/21	0	0.00	1.3	70.34	70.70	-1.3	13,122	-0.01%
2024/03/20	0	69.70	0	0.00	69.60	0	13,290	0.00%
2024/03/19	0	0.00	1	70.00	69.80	-1	13,945	-0.01%
2024/03/15	0	0.00	50	69.50	69.60	-50	13,747	-0.36%
2024/03/14	1	70.60	1	70.70	70.70	0	13,274	0.00%
2024/03/11	0	0.00	2.1	69.31	69.20	-2.1	12,911	-0.02%
2024/03/08	1	68.30	2	68.00	69.20	-1	12,838	-0.01%
2024/03/05	1	67.30	0	0.00	67.30	1	12,754	0.01%
2024/03/01	0.2	67.70	1	67.60	67.40	-0.8	12,878	-0.01%
2024/02/29	1	68.00	1.5	67.00	68.00	-0.5	12,846	0.00%
2024/02/26	6	66.63	0	0.00	66.90	6	12,529	0.05%
2024/02/22	0	0.00	0	66.30	66.50	0	12,925	0.00%
2024/02/21	1	66.00	0	0.00	66.30	1	13,007	0.01%
2024/02/20	0	0.00	1.3	66.43	66.50	-1.3	13,092	-0.01%
2024/02/16	0	0.00	3	66.00	65.90	-3	13,316	-0.02%
2024/02/15	0.2	65.20	0	0.00	65.30	0.2	13,218	0.00%
2024/01/31	0	0.00	1	64.30	64.50	-1	12,743	-0.01%
2024/01/30	0.1	64.60	0	0.00	64.30	0.1	12,664	0.00%
2024/01/26	0	0.00	2	64.90	64.80	-2	12,633	-0.02%
2024/01/25	0	0.00	2	64.50	64.60	-2	12,627	-0.02%
2024/01/24	0	0.00	4	64.30	64.40	-4	12,680	-0.03%
2024/01/19	1	62.50	1	63.10	63.00	0	12,624	0.00%
2024/01/18	1.1	62.30	5.1	62.30	62.30	-4	12,575	-0.03%
2024/01/17	0	62.75	13.3	62.73	62.30	-13.2	12,378	-0.11%
2024/01/16	3	63.27	2	63.30	63.20	1	12,011	0.01%
2024/01/15	0.2	64.20	0	0.00	64.10	0.2	11,979	0.00%
2024/01/11	0	0.00	1	63.90	63.90	-1	12,340	-0.01%
2024/01/08	0.2	64.30	2	64.50	64.10	-1.9	12,707	-0.01%
2024/01/05	0	0.00	1.1	63.30	63.20	-1.1	12,586	-0.01%
2024/01/04	0	0.00	2.5	63.42	63.50	-2.5	12,612	-0.02%
2024/01/03	2	63.85	0	0.00	63.70	2	12,742	0.02%
2024/01/02	0.4	64.40	0	0.00	64.60	0.4	12,604	0.00%
2023/12/29	0.5	64.45	0	0.00	64.80	0.5	12,693	0.00%
2023/12/27	50	64.50	0	0.00	64.60	50	12,812	0.39%
2023/12/21	0	0.00	1	63.20	63.40	-1	13,057	-0.01%
2023/12/19	0.4	63.90	0	0.00	63.90	0.4	13,026	0.00%
2023/12/15	0	0.00	1	65.00	65.10	-1	13,080	-0.01%
2023/12/14	0	0.00	2	65.15	65.20	-2	12,662	-0.02%
2023/12/11	0	0.00	1	62.80	62.90	-1	11,981	-0.01%
2023/12/08	2	63.00	0	0.00	63.20	2	11,956	0.02%
2023/12/04	2	64.00	0	0.00	64.40	2	11,562	0.02%
2023/12/01	0	63.90	0	0.00	63.80	0	11,614	0.00%
2023/11/28	0.9	63.80	0	0.00	63.90	0.9	11,377	0.01%
2023/11/24	15.2	63.87	0	0.00	63.90	15.2	11,496	0.13%
2023/11/22	1	64.60	1	64.50	64.60	0	11,573	0.00%
2023/11/21	0	0.00	0.6	64.44	64.90	-0.6	11,556	0.00%
2023/11/20	1	63.30	0	0.00	63.50	1	11,121	0.01%
2023/11/17	0.2	63.00	0.7	62.97	63.20	-0.5	11,019	0.00%
2023/11/16	0	0.00	2	62.80	62.90	-2	10,907	-0.02%
2023/11/15	2	62.00	2.1	62.25	62.70	-0.1	10,849	0.00%
2023/11/14	0	0.00	1	61.70	61.70	-1	10,586	-0.01%
2023/11/08	0.1	61.50	0.3	61.40	61.70	-0.2	11,345	0.00%
2023/11/03	1	61.00	0	0.00	61.30	1	11,525	0.01%
2023/11/02	1	60.50	0	0.00	60.90	1	11,606	0.01%
2023/11/01	1	60.00	0	0.00	60.00	1	11,598	0.01%
2023/10/31	1	60.00	2	59.90	60.10	-1	11,596	-0.01%
2023/10/30	0	0.00	0.5	60.10	59.80	-0.5	11,953	0.00%
2023/10/27	0.5	60.30	0	0.00	60.30	0.5	12,134	0.00%
2023/10/25	1	60.20	5.2	60.20	60.00	-4.2	12,502	-0.03%
2023/10/23	0	0.00	0	60.10	59.90	0	12,972	0.00%
2023/10/20	1	59.60	3	60.17	60.70	-2	12,837	-0.02%
2023/10/19	2	61.20	0	0.00	61.00	2	12,622	0.02%
2023/10/18	0	0.00	0	61.10	61.40	0	12,692	0.00%
2023/10/13	0	0.00	1.1	61.00	60.90	-1.1	13,435	-0.01%
2023/10/11	0	0.00	0	61.20	61.60	0	13,883	0.00%
2023/10/06	0	0.00	1	60.60	60.70	-1	13,848	-0.01%
2023/10/04	0	59.90	0	0.00	59.70	0	14,204	0.00%
2023/10/03	0	60.60	0	0.00	60.50	0	14,058	0.00%
2023/09/27	1	60.10	0	0.00	60.60	1	14,373	0.01%
2023/09/26	1	60.40	0	0.00	60.60	1	14,355	0.01%
2023/09/22	2	61.10	0	0.00	61.00	2	14,276	0.01%
2023/09/21	0	61.70	0	0.00	61.40	0	14,252	0.00%
2023/09/20	2	62.00	0	0.00	62.10	2	14,145	0.01%
2023/09/18	0	0.00	0.5	62.70	62.80	-0.5	14,238	0.00%
2023/09/15	0	62.80	0	0.00	62.50	0	14,283	0.00%
2023/09/14	5	62.80	0	0.00	62.90	5	14,131	0.04%
2023/09/13	0	0.00	5	62.40	62.40	-5	14,265	-0.04%
2023/09/11	6	61.80	0	0.00	61.90	6	14,442	0.04%
2023/09/08	0	0.00	3	61.40	61.80	-3	14,636	-0.02%
2023/09/06	3.3	61.63	1	61.50	61.40	2.3	14,932	0.02%
2023/09/05	0.4	62.19	0	0.00	61.80	0.4	14,867	0.00%
2023/09/04	3	62.20	0	0.00	62.20	3	15,154	0.02%
2023/08/29	0	64.10	0	0.00	64.40	0	15,360	0.00%
2023/08/28	0	63.70	1	63.80	64.10	-1	15,470	-0.01%
2023/08/25	1	62.41	0	0.00	62.80	1	15,792	0.01%
2023/08/24	0	0.00	0.1	63.10	63.30	-0.1	15,792	0.00%
2023/08/21	1	63.20	1	63.00	63.10	0	16,090	0.00%
2023/08/18	1	62.40	0	0.00	62.40	1	16,100	0.01%
2023/08/17	0	0.00	0.3	62.00	62.50	-0.3	16,188	0.00%
2023/08/16	1	62.60	0.5	63.00	62.50	0.6	16,093	0.00%
2023/08/15	0	0.00	1.6	63.61	63.50	-1.6	16,282	-0.01%
2023/08/14	3	63.50	1	63.50	63.90	2	16,421	0.01%
2023/08/10	0	0.00	3.5	65.33	65.40	-3.5	16,416	-0.02%
2023/08/08	0	0.00	1	65.60	65.20	-1	16,380	-0.01%
2023/08/02	0.1	65.30	0	0.00	65.10	0.1	16,297	0.00%
2023/08/01	0	0.00	0.4	65.60	66.50	-0.4	15,960	0.00%
2023/07/31	0	0.00	2.3	65.52	65.50	-2.3	15,665	-0.01%
2023/07/28	0	0.00	1	65.50	65.40	-1	15,362	-0.01%
2023/07/27	0	0.00	3.1	65.19	65.50	-3.1	15,296	-0.02%
2023/07/21	1	62.90	1	63.10	63.00	0	15,021	0.00%
2023/07/20	0	0.00	1	63.70	63.50	-1	14,889	-0.01%
2023/07/19	1.3	64.91	0	0.00	64.80	1.3	14,630	0.01%
2023/07/18	3.2	65.24	2	65.45	65.60	1.2	14,191	0.01%
2023/07/17	1	64.00	3	64.63	65.00	-2	13,720	-0.01%
2023/07/14	1	62.10	2	62.05	62.50	-1	13,211	-0.01%
2023/07/13	0.5	61.90	0	0.00	61.70	0.5	13,027	0.00%
2023/07/07	3	59.83	0	0.00	60.00	3	12,651	0.02%
2023/07/06	4	60.40	0	0.00	60.30	4	12,548	0.03%
2023/06/30	2	60.80	0	0.00	60.80	2	12,278	0.02%
2023/06/29	0.1	61.30	0	0.00	61.30	0.1	12,180	0.00%
2023/06/28	0.1	61.20	0	0.00	61.40	0.1	12,081	0.00%
2023/06/19	1	60.90	0	0.00	61.30	1	12,081	0.01%
2023/06/14	0	0.00	3	62.00	61.80	-3	12,219	-0.02%
2023/06/13	2	61.10	0	0.00	61.10	2	12,343	0.02%
2023/06/08	2.9	60.85	1	60.70	60.80	1.9	12,494	0.01%
2023/06/07	0	0.00	1	61.80	61.80	-1	12,352	-0.01%
2023/06/01	0	0.00	2	60.15	60.40	-2	12,041	-0.02%
2023/05/30	1	61.10	0	0.00	60.80	1	11,582	0.01%
2023/05/26	0	0.00	1	60.50	60.50	-1	11,608	-0.01%
2023/05/25	4	60.45	0.2	60.80	60.40	3.8	11,589	0.03%
2023/05/22	2	61.75	1	61.70	61.70	1	11,417	0.01%
2023/05/19	1	61.50	1	61.70	61.60	0	11,470	0.00%
2023/05/18	0	0.00	6	60.63	61.10	-6	11,160	-0.05%
2023/05/17	1	59.80	1	60.00	60.20	0	10,900	0.00%
2023/05/12	0	59.20	0	0.00	59.00	0	10,668	0.00%
2023/05/11	0	0.00	5	59.70	59.50	-5	10,614	-0.05%
2023/05/10	0.1	59.21	0	0.00	59.20	0.1	10,585	0.00%
2023/05/04	1	58.40	1	58.80	59.10	0	10,960	0.00%
2023/05/03	0	58.50	0	0.00	58.60	0	11,141	0.00%
2023/04/28	1	59.20	1	59.20	59.00	0	11,833	0.00%
2023/04/27	0	57.70	0	0.00	57.70	0	11,860	0.00%
2023/04/26	0	57.35	0	0.00	57.80	0	11,935	0.00%
2023/04/25	0	58.00	0	0.00	57.50	0	11,854	0.00%
2023/04/21	4.1	57.90	0.1	58.00	57.90	4.1	12,012	0.03%
2023/04/20	0	57.90	0	0.00	57.90	0	12,097	0.00%
2023/04/18	0.9	58.40	0	0.00	58.60	0.9	12,313	0.01%
2023/04/14	0.2	58.00	0	0.00	58.60	0.2	12,465	0.00%
2023/04/12	1	57.00	1	57.30	57.30	0	12,300	0.00%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/04/06	0	56.60	0	0.00	56.80	0	12,256	0.00%
2023/03/27	2	56.00	0	0.00	56.30	2	12,707	0.02%
2023/03/24	0	56.30	0	0.00	56.30	0	13,079	0.00%
2023/03/23	0	56.00	0	0.00	56.50	0	13,077	0.00%
2023/03/20	2.3	55.14	1	55.00	55.00	1.3	13,252	0.01%
2023/03/17	0.2	55.80	0	0.00	55.50	0.2	13,148	0.00%
2023/03/16	3.2	55.31	0	0.00	55.10	3.2	13,023	0.02%
2023/03/15	0	57.10	0	0.00	56.50	0	12,799	0.00%
2023/03/14	0.1	57.04	0	0.00	56.70	0.1	12,817	0.00%
2023/03/13	1	57.90	0	0.00	57.70	1	12,695	0.01%
2023/03/10	0.2	58.61	0	0.00	58.30	0.2	12,600	0.00%
2023/03/09	0	59.90	0	0.00	59.40	0	12,587	0.00%
2023/03/08	1	59.60	0	0.00	60.00	1	13,017	0.01%
2023/03/06	0	0.00	0.3	59.90	60.00	-0.3	13,412	0.00%
2023/03/02	0	58.90	0	0.00	59.40	0	13,702	0.00%
2023/03/01	0.1	59.32	0	0.00	59.00	0.1	13,838	0.00%
2023/02/22	0	59.80	0	0.00	59.90	0	13,657	0.00%
2023/02/20	1	60.60	0.1	60.80	60.70	1	13,746	0.01%
2023/02/14	0.7	60.00	5	59.76	60.10	-4.3	14,414	-0.03%
2023/02/13	0	58.80	0	0.00	59.50	0	14,449	0.00%
2023/02/10	0.1	58.90	0	0.00	58.90	0.1	14,442	0.00%
2023/02/08	0	0.00	1	59.20	59.20	-1	14,506	-0.01%
2023/02/06	3	59.23	1	59.70	59.40	2	14,380	0.01%
2023/02/03	1	59.90	0	0.00	59.80	1	14,258	0.01%
2023/01/31	2	60.40	17.9	60.40	60.20	-15.9	14,018	-0.11%
2023/01/30	2	61.30	1	61.40	61.00	1	13,815	0.01%
2023/01/12	0	0.00	2	58.70	58.90	-2	13,367	-0.01%
2023/01/11	2	58.10	1.3	58.26	58.10	0.7	13,519	0.01%
2023/01/10	0	59.00	0	0.00	59.20	0	13,552	0.00%
2023/01/06	0	58.30	0	0.00	58.50	0	13,433	0.00%
2023/01/05	0	0.00	1	58.20	58.50	-1	13,640	-0.01%
2023/01/03	0	55.80	0	0.00	56.40	0	13,773	0.00%
2022/12/29	0	56.20	0	0.00	56.00	0	13,846	0.00%
2022/12/28	0	56.80	0	0.00	56.70	0	13,972	0.00%
2022/12/23	1	56.50	1	56.40	56.70	0	14,784	0.00%
2022/12/22	1	56.30	0	0.00	56.80	1	15,006	0.01%
2022/12/20	2.9	55.78	0	0.00	56.20	2.9	15,379	0.02%
2022/12/16	0	56.65	2	56.40	56.10	-2	15,360	-0.01%
2022/12/15	0	57.40	0	0.00	57.30	0	15,307	0.00%
2022/12/12	3	55.43	1	56.00	57.50	2	15,523	0.01%
2022/12/09	0.1	57.60	0	0.00	57.50	0.1	15,492	0.00%
2022/12/08	1	57.50	0	0.00	57.00	1	15,543	0.01%
2022/12/07	1	58.50	2	58.50	58.20	-1	15,569	-0.01%
2022/12/06	1	58.61	3	58.20	58.40	-2	15,598	-0.01%
2022/12/05	1.1	59.62	0	0.00	59.20	1.1	15,665	0.01%
2022/11/30	1	59.90	2	60.00	60.80	-1	15,651	-0.01%
2022/11/29	0.1	58.60	0.1	58.60	59.60	0	15,187	0.00%
2022/11/28	0.1	58.10	0	0.00	57.90	0.1	14,933	0.00%
2022/11/25	0	57.51	2	57.85	57.90	-2	14,874	-0.01%
2022/11/24	1	57.30	2	57.60	57.70	-1	14,815	-0.01%
2022/11/23	5	57.10	0	0.00	57.10	5	14,784	0.03%
2022/11/22	0	55.40	0	0.00	55.90	0	14,719	0.00%
2022/11/21	0	0.00	0.1	55.30	55.50	-0.1	14,781	0.00%
2022/11/18	0	55.45	1.3	55.32	55.30	-1.2	14,865	-0.01%
2022/11/17	0	54.90	0	0.00	55.50	0	14,939	0.00%
2022/11/16	3	56.07	1	55.80	55.50	2	15,000	0.01%
2022/11/15	0	55.80	1.4	55.95	56.40	-1.3	14,972	-0.01%
2022/11/14	2	55.80	3	56.00	56.30	-1	14,896	-0.01%
2022/11/11	0	0.00	20	54.54	55.50	-20	14,748	-0.14%
2022/11/10	0	53.00	0	0.00	52.80	0	14,303	0.00%
2022/11/09	0	0.00	8	53.80	53.70	-8	14,324	-0.06%
2022/11/08	8	53.08	0	0.00	53.20	8	14,272	0.06%
2022/11/07	1	52.00	1	52.60	52.80	0	14,314	0.00%
2022/11/04	0	51.30	2	51.30	51.50	-2	14,616	-0.01%
2022/11/03	0	51.50	1.2	51.33	51.70	-1.1	14,659	-0.01%
2022/11/02	0	51.90	0	0.00	51.90	0	14,696	0.00%
2022/11/01	0.8	52.00	0.4	51.86	52.00	0.4	14,820	0.00%
2022/10/31	0.1	51.60	0.1	51.50	51.00	0.1	15,003	0.00%
2022/10/27	0	0.00	5	51.30	51.10	-5	15,265	-0.03%
2022/10/25	0	49.70	0	0.00	49.95	0	15,349	0.00%
2022/10/24	1	50.10	1	50.20	49.80	0	15,418	0.00%
2022/10/21	0	49.68	0	0.00	49.65	0	15,610	0.00%
2022/10/20	1	49.80	0	0.00	49.95	1	16,274	0.01%
2022/10/19	1	50.30	0	0.00	50.40	1	16,593	0.01%
2022/10/18	1	50.10	2	49.53	50.50	-1	16,666	-0.01%
2022/10/17	3	48.08	0	0.00	48.70	3	16,711	0.02%
2022/10/14	2	48.90	1	49.00	48.45	1	16,847	0.01%
2022/10/13	1	48.25	3.3	48.53	48.15	-2.3	17,060	-0.01%
2022/10/12	2	49.60	0	0.00	49.60	2	17,138	0.01%
2022/10/11	0.1	49.95	0	0.00	49.50	0.1	17,391	0.00%
2022/10/07	1	50.60	0	0.00	50.70	1	17,483	0.01%
2022/10/03	0.5	49.30	1	49.20	48.90	-0.5	18,097	0.00%
2022/09/30	2	49.61	0	0.00	49.90	2	18,121	0.01%
2022/09/29	1	50.30	0	0.00	50.30	1	17,935	0.01%
2022/09/28	9.1	50.48	0	0.00	50.10	9.1	17,904	0.05%
2022/09/27	2.1	52.45	0	0.00	51.90	2.1	17,867	0.01%
2022/09/26	1.1	52.53	0	0.00	52.90	1.1	17,813	0.01%
2022/09/23	1	54.50	0	0.00	53.80	1	17,932	0.01%
2022/09/22	6.1	53.45	0	0.00	54.40	6.1	18,087	0.03%
2022/09/21	2.2	56.81	0	0.00	56.50	2.2	17,955	0.01%
2022/09/19	1	56.70	1	57.00	56.80	0	17,853	0.00%
2022/09/16	0.2	56.50	0	0.00	56.50	0.2	17,869	0.00%
2022/09/15	0	56.80	0	0.00	56.80	0	17,757	0.00%
2022/09/14	1	56.80	0	0.00	56.70	1	17,795	0.01%
2022/09/13	1	57.50	0	0.00	57.70	1	17,951	0.01%
2022/09/12	2	57.20	0	0.00	57.30	2	18,122	0.01%
2022/09/08	1	56.40	0	0.00	56.50	1	18,203	0.01%
2022/09/07	10.1	56.58	0	0.00	56.10	10.1	18,272	0.06%
2022/09/05	1	56.51	1	56.50	56.60	0	18,410	0.00%
2022/09/01	1	56.80	0	0.00	57.10	1	18,831	0.01%
2022/08/31	1	57.30	0	0.00	57.40	1	18,843	0.01%
2022/08/26	1	58.80	0	0.00	58.50	1	18,938	0.01%
2022/08/25	1	58.30	0	0.00	58.30	1	18,981	0.01%
2022/08/23	1	58.40	0	0.00	58.20	1	20,315	0.00%
2022/08/18	9	59.86	0	0.00	60.00	9	21,181	0.04%
2022/08/17	1	60.30	0	0.00	60.50	1	21,624	0.00%
2022/08/11	2.5	59.52	2	60.10	59.90	0.5	22,914	0.00%
2022/08/10	0	58.10	0	0.00	58.20	0	23,040	0.00%
2022/08/08	1	58.00	1	58.10	58.10	0	24,189	0.00%
2022/08/05	1.1	56.51	0	57.00	57.00	1.1	24,727	0.00%
2022/08/02	0	56.00	1	55.70	56.60	-1	25,976	0.00%
2022/07/27	3.1	54.94	0	0.00	55.30	3.1	27,223	0.01%
2022/07/26	4.7	59.15	2	59.15	59.20	2.7	26,627	0.01%
2022/07/25	1	58.80	0	0.00	59.20	1	26,269	0.00%
2022/07/22	0	0.00	1	58.20	58.40	-1	26,169	0.00%
2022/07/21	8	57.63	8	58.40	58.40	0	26,216	0.00%
2022/07/20	2	59.05	0	0.00	58.10	2	26,099	0.01%
2022/07/18	0	0.00	0.4	59.40	59.60	-0.4	25,942	0.00%
2022/07/15	1.1	57.33	0	0.00	57.30	1.1	25,728	0.00%
2022/07/14	0.1	58.50	0	0.00	58.30	0.1	25,586	0.00%
2022/07/12	4.9	56.36	0	0.00	55.80	4.9	25,377	0.02%
2022/07/11	5	58.20	0	0.00	58.20	5	25,036	0.02%
2022/07/06	0	59.07	0	0.00	58.20	0	24,827	0.00%
2022/07/05	0.2	60.20	0.7	60.10	60.30	-0.5	24,783	0.00%
2022/07/04	1	58.10	0	0.00	57.90	1	24,607	0.00%
2022/07/01	2	59.30	2	59.25	58.30	0	24,789	0.00%
2022/06/30	1	59.80	0	0.00	59.80	1	24,569	0.00%
2022/06/29	1	60.80	0	0.00	60.80	1	24,593	0.00%
2022/06/27	1.1	62.51	0	0.00	61.90	1.1	24,701	0.00%
2022/06/24	16	61.55	0	0.00	61.90	16	24,659	0.06%
2022/06/22	0	0.00	1	62.00	61.70	-1	24,595	0.00%
2022/06/20	1	60.00	0	0.00	60.20	1	24,679	0.00%
2022/06/15	0.3	62.00	16	62.20	61.80	-15.8	24,586	-0.06%
2022/06/13	1	61.50	0	0.00	61.80	1	24,582	0.00%
2022/06/10	0.5	62.90	0	0.00	62.90	0.5	24,422	0.00%
2022/06/09	0	63.50	0	0.00	63.40	0	24,384	0.00%
2022/06/07	10	64.10	10	63.90	63.40	0	24,563	0.00%
2022/06/06	0	64.10	0	0.00	64.00	0	24,544	0.00%
2022/05/31	0	0.00	1	63.80	64.10	-1	25,952	0.00%
2022/05/30	3	63.10	3.3	62.65	63.20	-0.3	24,693	0.00%
2022/05/27	2	61.25	2	61.00	61.30	0	24,505	0.00%
2022/05/26	0	60.20	0	0.00	59.70	0	24,455	0.00%
2022/05/25	10	59.30	21	59.39	59.50	-11	24,745	-0.04%
2022/05/23	2.1	60.51	30	61.25	60.50	-27.9	24,463	-0.11%
2022/05/20	30	61.90	0	0.00	61.80	30	24,138	0.12%
2022/05/19	0.3	61.90	0	0.00	61.60	0.3	23,987	0.00%
2022/05/18	1	62.00	3	63.10	63.70	-2	23,626	-0.01%
2022/05/17	8.1	61.73	0	0.00	61.60	8.1	23,407	0.03%
2022/05/16	7.3	61.70	11	62.35	62.40	-3.7	23,070	-0.02%
2022/05/13	3	63.03	0	0.00	63.50	3	22,557	0.01%
2022/05/12	7.2	64.09	3	64.60	63.30	4.2	22,023	0.02%
2022/05/10	16.3	66.53	0.1	67.00	67.10	16.2	21,167	0.08%
2022/05/09	14	68.56	4	68.90	67.80	10	20,607	0.05%
2022/05/06	11.4	70.92	0	0.00	71.30	11.4	20,087	0.06%
2022/05/05	1	74.50	0	0.00	74.50	1	19,489	0.01%
2022/05/03	0	0.00	1	73.60	73.70	-1	19,964	-0.01%
2022/04/29	1	74.00	0.1	74.10	74.40	0.9	20,183	0.00%
2022/04/28	0	0.00	3.5	73.01	73.40	-3.5	20,493	-0.02%
2022/04/27	2	73.75	0	0.00	73.20	2	20,536	0.01%
2022/04/26	1	74.70	0	0.00	75.10	1	20,477	0.00%
2022/04/25	6	74.27	0	0.00	74.80	6	20,531	0.03%
2022/04/22	0	0.00	0	74.20	75.90	0	20,641	0.00%
2022/04/21	1	74.30	0	0.00	74.60	1	20,967	0.00%
2022/04/19	0	74.10	0	0.00	73.50	0	22,024	0.00%
2022/04/18	5	74.00	5	74.18	73.90	0	23,113	0.00%
2022/04/15	0	0.00	10	75.20	75.10	-10	23,008	-0.04%
2022/04/14	1	75.90	0	0.00	75.60	1	23,233	0.00%
2022/04/13	0	0.00	6	76.30	76.40	-6	23,341	-0.03%
2022/04/12	0	0.00	0.1	75.90	75.80	-0.1	23,389	0.00%
2022/04/11	5	76.80	0	0.00	76.50	5	23,312	0.02%
2022/04/08	5	75.90	3	76.03	76.30	2	23,313	0.01%
2022/04/07	5	76.72	2	76.25	76.00	3	23,325	0.01%
2022/04/06	4.1	76.84	1	77.50	77.50	3.1	23,191	0.01%
2022/03/30	0	0.00	75	75.89	76.10	-75	22,906	-0.33%
2022/03/29	40	75.33	0	0.00	75.20	40	22,733	0.18%
2022/03/28	20	75.20	45	74.70	75.10	-25	22,732	-0.11%
2022/03/25	10.3	75.10	2	75.00	75.00	8.3	22,702	0.04%
2022/03/24	2.1	74.80	6	75.07	75.50	-4	22,799	-0.02%
2022/03/23	36	75.70	73	75.92	75.90	-37	24,044	-0.15%
2022/03/22	6	73.80	1	73.90	74.30	5	23,782	0.02%
2022/03/21	30	74.13	1	73.80	74.30	29	23,744	0.12%
2022/03/18	38	74.60	1	75.10	74.30	37	23,722	0.16%
2022/03/17	3	74.67	42	74.37	74.80	-39	23,610	-0.17%
2022/03/16	15	72.93	0	0.00	73.10	15	23,482	0.06%
2022/03/15	21	72.44	0	0.00	72.70	21	23,502	0.09%
2022/03/14	8	73.15	0	0.00	72.70	8	23,667	0.03%
2022/03/11	1	73.40	0	0.00	72.70	1	23,716	0.00%
2022/03/10	0	0.00	2	73.65	73.80	-2	23,731	-0.01%
2022/03/09	4	71.85	1	71.60	71.70	3	23,650	0.01%
2022/03/08	3	70.80	1	70.80	70.60	2	23,509	0.01%
2022/03/07	13	71.92	1	71.90	71.70	12	22,942	0.05%
2022/03/04	7	74.61	0	0.00	74.40	7	22,811	0.03%
2022/03/03	1	75.60	0	0.00	75.60	1	22,695	0.00%
2022/03/02	1	75.50	0	0.00	75.60	1	23,078	0.00%
2022/03/01	2	75.30	6.2	75.57	76.20	-4.2	22,997	-0.02%
2022/02/25	4	74.95	2	75.50	75.10	2	22,848	0.01%
2022/02/24	3.8	75.41	1	75.80	75.90	2.8	22,426	0.01%
2022/02/22	7	76.37	0	0.00	76.50	7	22,435	0.03%
2022/02/21	1	77.30	0	0.00	77.60	1	22,575	0.00%
2022/02/18	1	77.90	0	0.00	77.80	1	23,102	0.00%
2022/02/17	0	0.00	1	78.60	78.20	-1	23,247	0.00%
2022/02/16	1	77.50	6	77.53	77.80	-5	23,189	-0.02%
2022/02/15	1	77.40	0	0.00	76.60	1	23,115	0.00%
2022/02/14	4	76.15	0	0.00	76.10	4	23,054	0.02%
2022/02/11	4	77.00	0	0.00	77.30	4	23,073	0.02%
2022/02/08	5.9	76.85	6	77.25	76.80	-0.1	23,129	0.00%
2022/02/07	1	76.20	0	0.00	77.10	1	23,051	0.00%
2022/01/26	0.2	75.80	1.1	75.71	75.60	-0.9	22,821	0.00%
2022/01/25	4	75.25	0	0.00	75.50	4	23,018	0.02%
2022/01/24	2.2	75.46	12	75.59	76.50	-9.9	22,773	-0.04%
2022/01/21	7	76.77	0	0.00	76.70	7	23,084	0.03%
2022/01/20	11	78.05	6.1	78.09	78.30	4.9	22,715	0.02%
2022/01/18	0.1	79.50	0	0.00	79.40	0.1	22,617	0.00%
2022/01/17	4.1	78.88	12	79.20	78.90	-7.9	22,492	-0.04%
2022/01/14	22.6	80.33	182.3	80.30	80.40	-159.7	22,259	-0.72%	大賣/鉅額交易
2022/01/13	101	80.01	32	81.18	81.60	69	21,985	0.31%	大買/
2022/01/12	1.1	79.41	10.2	79.90	80.00	-9.1	21,365	-0.04%
2022/01/11	121	78.16	22.2	78.93	79.90	98.8	20,931	0.47%	大買/
2022/01/07	1	75.70	1	76.40	75.70	0	19,874	0.00%
2022/01/06	11	75.43	0	0.00	75.90	11	19,670	0.06%
2022/01/05	1	75.51	1.2	75.53	75.70	-0.2	19,602	0.00%
2022/01/04	1	75.70	12	75.47	75.30	-11	19,658	-0.06%
2022/01/03	0	0.00	1	75.20	75.30	-1	19,625	-0.01%
2021/12/30	1	76.30	0	0.00	76.30	1	19,745	0.01%
2021/12/29	11	76.39	0	0.00	76.60	11	19,899	0.06%
2021/12/28	0	0.00	1	75.60	75.90	-1	19,971	-0.01%
2021/12/24	10	75.40	7	75.27	75.20	3	20,450	0.01%
2021/12/22	1	74.80	0	0.00	74.40	1	20,660	0.00%
2021/12/16	1	74.70	0	0.00	74.90	1	19,329	0.01%
2021/12/14	0.6	75.10	0	0.00	74.90	0.6	20,293	0.00%
2021/12/13	1	76.00	0	0.00	75.70	1	20,323	0.00%
2021/12/10	1	76.10	1	76.00	75.90	0	20,383	0.00%
2021/12/09	0	0.00	1	76.00	76.00	-1	20,596	0.00%
2021/12/08	1	75.10	0	0.00	76.00	1	21,110	0.00%
2021/12/07	5	74.00	3	74.80	75.30	2	20,922	0.01%
2021/12/03	0	0.00	1	74.50	73.90	-1	21,114	0.00%
2021/12/02	1	73.60	0	0.00	73.70	1	21,136	0.00%
2021/12/01	1.1	74.24	3	73.83	74.10	-1.9	21,743	-0.01%
2021/11/30	4	73.28	0	0.00	73.10	4	22,098	0.02%
2021/11/26	18.1	74.27	3	74.90	74.20	15.1	21,766	0.07%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/24	6	74.42	1	75.30	74.40	5	22,013	0.02%
2021/11/23	4	74.63	1	74.50	74.30	3	22,200	0.01%
2021/11/22	1	74.30	0	0.00	74.40	1	22,115	0.00%
2021/11/19	2.3	74.89	0	0.00	74.80	2.3	22,104	0.01%
2021/11/18	10.3	76.32	1	76.30	76.40	9.3	22,093	0.04%
2021/11/17	1	74.36	3	75.17	76.10	-2	22,097	-0.01%
2021/11/16	2	73.80	0	0.00	74.00	2	21,727	0.01%
2021/11/15	1	74.10	1	74.70	74.00	0	21,793	0.00%
2021/11/12	1	73.50	1	73.40	73.30	0	21,758	0.00%
2021/11/11	2	73.10	25	73.00	73.00	-23	21,928	-0.10%
2021/11/10	0.8	73.40	0	0.00	73.00	0.8	22,005	0.00%
2021/11/09	1	73.30	0	0.00	73.10	1	21,976	0.00%
2021/11/08	1	73.50	2	73.35	73.60	-1	22,005	0.00%
2021/11/05	3	72.17	0	0.00	72.50	3	22,472	0.01%
2021/11/04	2	72.50	0	0.00	72.50	2	22,426	0.01%
2021/11/03	17	72.44	0.7	72.60	72.70	16.3	22,518	0.07%
2021/11/02	0.1	72.89	1	73.00	72.60	-0.9	22,465	0.00%
2021/11/01	1	73.10	6	73.77	73.10	-5	22,134	-0.02%
2021/10/29	3.5	73.58	10.4	73.48	73.60	-6.9	21,917	-0.03%
2021/10/26	0	0.00	3	75.47	75.50	-3	21,825	-0.01%
2021/10/25	0	0.00	11	74.72	74.80	-11	21,970	-0.05%
2021/10/22	0	74.50	0	0.00	74.10	0	22,412	0.00%
2021/10/21	0	74.90	0	0.00	74.80	0	22,994	0.00%
2021/10/20	2	74.55	1	74.30	74.30	1	23,928	0.00%
2021/10/19	6	74.90	0	0.00	74.80	6	24,513	0.02%
2021/10/18	2	75.40	2	75.70	75.10	0	25,018	0.00%
2021/10/15	1	75.01	0	0.00	75.10	1	25,417	0.00%
2021/10/14	0	74.90	2	74.65	74.40	-2	25,773	-0.01%
2021/10/13	23	74.28	0	0.00	74.50	23	26,599	0.09%
2021/10/12	0	74.10	2	74.35	74.80	-2	27,409	-0.01%
2021/10/07	0	0.00	1	76.10	75.50	-1	28,192	0.00%
2021/10/05	0	73.89	0	0.00	73.80	0	29,237	0.00%
2021/10/04	2	75.00	0	0.00	74.40	2	29,236	0.01%
2021/10/01	9.2	75.26	0	0.00	75.40	9.2	29,267	0.03%
2021/09/29	2	76.65	0	0.00	76.70	2	28,935	0.01%
2021/09/28	2	77.10	2	77.45	77.50	0	28,835	0.00%
2021/09/24	1	78.10	1	77.60	77.50	0	28,910	0.00%
2021/09/23	2	77.20	0	0.00	77.40	2	29,021	0.01%
2021/09/22	3	76.90	0	0.00	77.10	3	29,044	0.01%
2021/09/17	1	79.50	3	79.40	78.80	-2	28,590	-0.01%
2021/09/16	0	81.80	0	0.00	80.70	0	28,189	0.00%
2021/09/15	0	0.00	2	80.90	81.40	-2	28,051	-0.01%
2021/09/13	11	78.80	4.4	79.88	81.40	6.6	27,843	0.02%
2021/09/10	0	77.70	5.3	77.62	77.60	-5.3	27,755	-0.02%
2021/09/09	0	0.00	2	76.50	77.40	-2	28,035	-0.01%
2021/09/08	4.2	77.01	0	0.00	77.40	4.2	27,917	0.01%
2021/09/07	2.2	78.20	1	77.40	78.10	1.2	27,716	0.00%
2021/09/06	12.8	78.17	0	0.00	77.20	12.8	27,656	0.05%
2021/09/03	0.1	84.50	4	84.82	84.80	-4	27,059	-0.01%
2021/09/02	4	82.98	0	0.00	82.70	4	26,702	0.01%
2021/09/01	0	85.10	1	85.00	84.20	-1	26,371	0.00%
2021/08/31	0	84.00	3	83.70	85.00	-3	26,181	-0.01%
2021/08/27	0	0.00	49.1	81.77	83.50	-49.1	25,694	-0.19%
2021/08/26	0	0.00	2	81.00	81.30	-2	25,664	-0.01%
2021/08/25	0	0.00	2	80.90	80.80	-2	25,798	-0.01%
2021/08/24	0	0.00	5	78.60	80.40	-5	25,725	-0.02%
2021/08/23	0	0.00	412	78.64	79.00	-412	25,584	-1.61%	大賣/鉅額交易
2021/08/20	0	0.00	120	76.76	76.50	-120	25,472	-0.47%	大賣/鉅額交易
2021/08/19	5	77.00	0	0.00	77.00	5	26,040	0.02%
2021/08/18	2	77.20	10	77.75	78.00	-8	25,902	-0.03%
2021/08/17	4	77.80	4.3	77.78	78.20	-0.3	26,016	0.00%
2021/08/16	12	76.53	1	76.70	76.50	11	25,957	0.04%
2021/08/12	0	0.00	6.2	78.59	78.80	-6.2	26,794	-0.02%
2021/08/11	79	78.93	68	78.66	79.20	11	27,129	0.04%
2021/08/10	0	0.00	0.1	76.10	76.00	-0.1	27,455	0.00%
2021/08/05	0	0.00	9	76.00	76.30	-9	29,698	-0.03%
2021/08/04	5	76.00	0	0.00	76.30	5	31,868	0.02%
2021/08/03	1	76.10	0	0.00	76.40	1	33,264	0.00%
2021/07/30	15	75.00	0	0.00	75.00	15	34,549	0.04%
2021/07/29	0	0.00	0.2	75.70	75.80	-0.2	34,671	0.00%
2021/07/28	4.1	74.44	0.6	75.22	75.60	3.5	35,189	0.01%
2021/07/27	16	76.88	1.2	76.13	76.40	14.8	35,754	0.04%
2021/07/26	23.2	81.68	2.1	79.52	78.50	21.2	36,651	0.06%
2021/07/23	7.3	83.95	84.3	84.20	85.00	-77	35,783	-0.22%
2021/07/22	0	0.00	9	83.88	84.10	-9	35,413	-0.03%
2021/07/20	4	81.58	14	81.11	81.50	-10	35,157	-0.03%
2021/07/19	45	83.82	32	82.63	83.00	13	34,832	0.04%
2021/07/16	6.2	81.03	33	80.75	82.90	-26.8	34,503	-0.08%
2021/07/15	10.1	78.91	66.2	79.75	79.50	-56.1	33,951	-0.17%
2021/07/14	0	0.00	1	77.60	78.10	-1	33,901	0.00%
2021/07/13	1	77.30	2	77.00	76.20	-1	33,916	0.00%
2021/07/12	169	77.10	14	77.39	76.10	155	33,786	0.46%	大買/鉅額交易
2021/07/08	4	74.20	5	74.80	74.80	-1	33,692	0.00%
2021/07/07	0	0.00	2	74.00	74.00	-2	33,896	-0.01%
2021/07/06	0	0.00	5	73.92	73.70	-5	34,220	-0.01%
2021/07/05	2	73.50	0	0.00	73.90	2	34,315	0.01%
2021/07/01	2	73.90	0	0.00	73.40	2	34,570	0.01%
2021/06/30	0	0.00	6	73.65	73.90	-6	34,764	-0.02%
2021/06/29	0	0.00	4	72.50	72.60	-4	35,045	-0.01%
2021/06/28	0.7	73.20	6	73.10	73.20	-5.4	35,424	-0.02%
2021/06/24	2	71.50	0	0.00	71.90	2	35,812	0.01%
2021/06/23	0	0.00	1	71.20	71.80	-1	36,140	0.00%
2021/06/22	2.3	70.80	0	0.00	70.70	2.3	36,335	0.01%
2021/06/21	13	69.98	3	70.00	70.00	10	36,352	0.03%
2021/06/18	5	71.30	0	0.00	71.30	5	36,089	0.01%
2021/06/17	0	0.00	1	72.20	72.30	-1	35,879	0.00%
2021/06/16	5	72.50	11	72.78	72.60	-6	36,428	-0.02%
2021/06/15	10	73.10	0	0.00	73.00	10	36,476	0.03%
2021/06/11	2	73.80	0	0.00	73.80	2	36,693	0.01%
2021/06/10	0.5	73.30	0	0.00	73.80	0.5	36,729	0.00%
2021/06/09	1	72.80	15	72.90	72.90	-14	37,125	-0.04%
2021/06/07	2	71.50	3	72.50	73.20	-1	38,854	0.00%
2021/06/04	0.1	72.80	15	72.70	72.90	-15	39,203	-0.04%
2021/06/03	25.1	74.74	1	73.70	73.60	24.1	39,914	0.06%
2021/06/02	30	74.17	3	73.30	74.50	27	40,087	0.07%
2021/06/01	1	72.40	0	0.00	73.00	1	39,920	0.00%
2021/05/31	0	0.00	1	71.90	72.30	-1	40,115	0.00%
2021/05/28	0	0.00	12	71.43	72.00	-12	40,194	-0.03%
2021/05/27	1	70.50	0.4	70.65	71.60	0.6	40,267	0.00%
2021/05/26	6	71.20	30.1	71.30	71.60	-24.1	40,456	-0.06%
2021/05/25	0	0.00	0.1	72.10	71.90	-0.1	41,177	0.00%
2021/05/24	85.2	71.77	3	71.37	72.00	82.2	41,309	0.20%
2021/05/21	15	72.75	8	72.85	72.00	7	41,400	0.02%
2021/05/20	2.1	70.72	34	70.88	70.20	-31.9	40,820	-0.08%
2021/05/19	35	71.22	34	70.83	70.60	1	40,702	0.00%
2021/05/18	1.2	71.11	77	71.06	71.40	-75.8	40,660	-0.19%
2021/05/17	34.1	67.06	10	66.08	65.60	24.1	40,601	0.06%
2021/05/14	2	69.70	47	69.69	69.60	-45	39,774	-0.11%
2021/05/13	59.1	69.10	27	69.21	68.60	32.1	39,246	0.08%
2021/05/12	135	70.75	39	70.12	70.00	96	38,421	0.25%	大買/
2021/05/11	20.1	76.05	38	76.55	74.80	-17.9	36,694	-0.05%
2021/05/10	3.3	76.24	24	75.47	76.60	-20.7	35,260	-0.06%
2021/05/07	100	70.79	37	70.43	70.80	63	34,384	0.18%
2021/05/06	33.1	70.27	3	69.47	69.60	30	34,193	0.09%
2021/05/05	1	67.40	32	69.58	69.50	-31	33,736	-0.09%
2021/05/04	45	67.79	1.1	66.73	67.40	44	33,156	0.13%
2021/05/03	22	69.91	239	69.85	68.80	-217	32,463	-0.67%	大賣/鉅額交易
2021/04/29	23.1	64.39	40	64.33	64.20	-17	31,048	-0.05%
2021/04/28	10	65.70	2	64.60	65.10	8	30,854	0.03%
2021/04/27	202	64.37	32	64.86	64.90	170	30,724	0.55%	大買/鉅額交易
2021/04/26	23	64.15	5	63.92	64.10	18	30,536	0.06%
2021/04/23	0	0.00	30	60.97	61.30	-30	30,234	-0.10%
2021/04/22	218	61.88	2	61.85	61.10	216	30,326	0.71%	大買/鉅額交易
2021/04/21	11	61.45	0	0.00	61.40	11	30,017	0.04%
2021/04/20	1	62.80	2	61.50	61.80	-1	30,043	0.00%
2021/04/19	210	61.00	0	0.00	61.80	210	30,178	0.70%	大買/鉅額交易
2021/04/16	5	59.40	1	60.00	60.00	4	30,110	0.01%
2021/04/15	0	0.00	2	58.90	60.00	-2	30,284	-0.01%
2021/04/14	2	56.85	0	0.00	57.10	2	29,598	0.01%
2021/04/13	4	58.23	63	57.78	57.80	-59	29,559	-0.20%
2021/04/12	64	57.86	7	57.81	58.00	57	29,197	0.20%
2021/04/09	1	56.40	0	0.00	56.40	1	28,971	0.00%
2021/04/08	3	56.90	1	57.00	56.90	2	28,985	0.01%
2021/04/07	2	57.30	0	0.00	57.50	2	29,180	0.01%
2021/04/06	18	57.67	16	57.59	57.30	2	28,913	0.01%
2021/04/01	10	57.88	5	57.50	57.80	5	28,624	0.02%
2021/03/31	30	57.20	0	0.00	56.80	30	28,086	0.11%
2021/03/26	0	0.00	4	55.80	55.50	-4	27,328	-0.01%
2021/03/25	0	0.00	3	55.00	55.30	-3	27,357	-0.01%
2021/03/24	2	54.80	3	54.80	54.40	-1	27,212	0.00%
2021/03/23	4	54.88	3	54.57	54.50	1	27,030	0.00%
2021/03/19	7	53.60	0	0.00	53.70	7	27,234	0.03%
2021/03/18	0	0.00	3	54.90	54.40	-3	26,995	-0.01%
2021/03/17	7	54.69	10	54.80	54.50	-3	27,457	-0.01%
2021/03/16	0	0.00	3	55.30	55.40	-3	27,420	-0.01%
2021/03/15	11	56.12	3	55.47	55.50	8	27,388	0.03%
2021/03/12	3	55.10	5	55.02	54.90	-2	27,099	-0.01%
2021/03/11	26	56.08	91	55.67	55.40	-65	26,922	-0.24%
2021/03/10	10	53.40	0	0.00	54.00	10	25,773	0.04%
2021/03/09	8	53.45	12.1	53.62	53.70	-4.1	25,454	-0.02%
2021/03/08	1	51.90	10	52.23	52.10	-9	24,877	-0.04%
2021/03/05	8	50.73	10	50.90	50.80	-2	24,534	-0.01%
2021/03/04	15	50.30	1	50.40	50.60	14	25,238	0.06%
2021/03/03	60.1	50.87	15	51.00	51.00	45.1	25,089	0.18%
2021/03/02	5	51.10	1	50.30	50.10	4	24,982	0.02%
2021/02/26	15	50.33	5	49.90	49.90	10	24,694	0.04%
2021/02/25	1	51.11	23	51.63	51.70	-22	23,847	-0.09%
2021/02/24	0	0.00	3	49.95	50.00	-3	23,128	-0.01%
2021/02/23	1	49.85	2	49.40	49.75	-1	22,937	0.00%
2021/02/19	13	48.87	0	0.00	49.10	13	22,644	0.06%
2021/02/18	3	49.60	0	0.00	49.20	3	22,724	0.01%
2021/02/17	10	48.70	15	48.98	48.90	-5	22,516	-0.02%
2021/02/04	2	47.05	0	0.00	47.10	2	22,053	0.01%
2021/02/03	0	0.00	1	47.40	47.60	-1	22,835	0.00%
2021/01/27	0	0.00	1	46.95	46.80	-1	22,191	0.00%
2021/01/20	0	0.00	32	46.20	46.20	-32	21,583	-0.15%
2021/01/19	0	0.00	1	47.45	47.25	-1	21,378	0.00%
2021/01/13	0	0.00	2	48.08	48.30	-2	20,703	-0.01%
2021/01/12	11	48.45	11.2	47.60	47.75	-0.2	20,349	0.00%
2021/01/11	0	0.00	12	47.14	47.40	-12	19,832	-0.06%
2021/01/08	1	47.50	0	0.00	47.45	1	19,420	0.01%
2021/01/07	2	46.15	0	0.00	46.20	2	18,928	0.01%
2021/01/06	0	0.00	1	46.10	45.60	-1	18,827	-0.01%
2021/01/05	1	46.20	1	46.30	46.35	0	18,643	0.00%
2021/01/04	33	46.43	5	46.35	46.25	28	18,599	0.15%
2020/12/31	5	46.65	0	0.00	46.75	5	18,506	0.03%
2020/12/30	0	0.00	2	46.70	46.90	-2	18,315	-0.01%
2020/12/24	1.2	45.52	0	0.00	45.55	1.2	18,141	0.01%
2020/12/21	5	45.45	2	45.30	45.50	3	18,211	0.02%
2020/12/17	0	0.00	0.1	46.30	46.20	-0.1	17,979	0.00%
2020/12/16	2	46.40	2	46.35	46.35	0	18,050	0.00%
2020/12/15	1	45.60	1	45.60	45.85	0	18,040	0.00%
2020/12/14	15	47.53	6	47.15	47.30	9	17,640	0.05%
2020/12/11	91	47.15	122	47.25	47.20	-31	17,326	-0.18%	大賣/
2020/12/10	14	45.86	0	0.00	45.65	14	16,697	0.08%
2020/12/09	10	44.93	0	0.00	45.10	10	16,532	0.06%
2020/12/08	10	45.00	0	0.00	45.40	10	16,584	0.06%
2020/12/04	0	0.00	1	45.05	45.15	-1	16,320	-0.01%
2020/11/27	0	0.00	1	45.45	45.65	-1	14,834	-0.01%
2020/11/25	0	0.00	8	45.09	45.15	-8	14,672	-0.05%
2020/11/20	0	0.00	2	44.80	44.90	-2	14,590	-0.01%
2020/11/18	0	0.00	5	45.55	45.50	-5	14,881	-0.03%
2020/11/17	0	0.00	10	45.60	45.55	-10	14,877	-0.07%
2020/11/16	0.5	45.45	0	0.00	45.55	0.5	14,813	0.00%
2020/11/13	0.5	45.10	2	45.30	45.30	-1.5	14,784	-0.01%
2020/11/12	11	45.01	0	0.00	45.20	11	14,647	0.08%
2020/11/11	17	44.85	12	44.75	45.55	5	14,376	0.03%
2020/11/10	1	43.70	6	43.56	43.60	-5	13,554	-0.04%
2020/11/05	0	0.00	1	41.70	41.65	-1	13,504	-0.01%
2020/10/29	0	0.00	1	40.75	40.75	-1	13,549	-0.01%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/22	1	41.50	0	0.00	41.50	1	13,769	0.01%
2020/10/21	1	41.50	0	0.00	41.40	1	13,621	0.01%
2020/10/20	1	41.30	0	0.00	41.40	1	13,680	0.01%
2020/09/28	20	41.20	0	0.00	41.30	20	13,654	0.15%
2020/09/25	0	0.00	20	40.95	40.80	-20	13,727	-0.15%
2020/09/24	8	40.48	0	0.00	40.60	8	13,700	0.06%
2020/09/23	2	41.88	0	0.00	41.75	2	13,275	0.02%
2020/09/21	0	0.00	5	42.50	42.40	-5	13,295	-0.04%
2020/09/18	0	0.00	15	43.15	42.85	-15	13,252	-0.11%
2020/09/15	3	43.60	0	0.00	43.75	3	13,018	0.02%
2020/09/14	5	43.65	0	0.00	43.65	5	13,087	0.04%
2020/09/11	1	43.40	0	0.00	43.45	1	13,010	0.01%
2020/09/07	0	0.00	2	42.30	42.45	-2	12,905	-0.02%
2020/08/28	1	43.30	0	0.00	43.30	1	13,213	0.01%
2020/08/26	1	43.30	0	0.00	43.40	1	13,235	0.01%
2020/08/24	2	41.65	0	0.00	41.70	2	12,833	0.02%
2020/08/20	3	41.42	10	42.35	41.40	-7	12,766	-0.05%
2020/08/19	5	43.05	0	0.00	42.75	5	12,709	0.04%
2020/08/18	6	42.55	0	0.00	42.55	6	12,493	0.05%
2020/08/17	1	42.10	0	0.00	42.50	1	12,560	0.01%
2020/08/13	1	41.95	1	41.90	42.00	0	12,658	0.00%
2020/08/12	1	41.90	0	0.00	41.85	1	12,773	0.01%
2020/08/11	1	41.90	0	0.00	41.75	1	12,660	0.01%
2020/08/10	0	0.00	2	41.43	41.75	-2	12,546	-0.02%
2020/08/07	5	41.28	0	0.00	41.15	5	12,544	0.04%
2020/08/05	0	0.00	10	41.40	41.40	-10	12,568	-0.08%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	1	41.30	0	0.00	41.25	1	12,627	0.01%
2020/07/31	2	41.80	0	0.00	41.75	2	12,603	0.02%
2020/07/24	0	0.00	1	42.05	42.00	-1	12,880	-0.01%
2020/07/17	0	0.00	2	43.10	42.80	-2	12,866	-0.02%
2020/07/14	2.1	42.75	0	0.00	42.70	2.1	13,170	0.02%
2020/07/13	0	0.00	1	42.80	43.00	-1	13,365	-0.01%
2020/07/09	0	0.00	40	43.70	42.80	-40	13,702	-0.29%
2020/07/08	0	0.00	10	43.32	43.10	-10	13,617	-0.07%
2020/07/06	0	0.00	5	43.20	43.30	-5	13,742	-0.04%
2020/07/03	2	43.08	1	43.10	42.80	1	13,867	0.01%
2020/07/01	1	41.80	0	0.00	42.30	1	14,311	0.01%
2020/06/30	0	0.00	11	43.89	43.90	-11	14,307	-0.08%
2020/06/24	1	44.05	10	44.00	44.15	-9	14,247	-0.06%
2020/06/22	5	43.45	0	0.00	43.60	5	14,552	0.03%
2020/06/18	0	0.00	5	43.81	43.85	-5	14,934	-0.03%
2020/06/16	0	0.00	4	44.08	44.10	-4	15,493	-0.03%
2020/06/12	1	43.15	1	42.80	43.25	0	16,407	0.00%
2020/06/11	1	43.70	24	43.91	43.60	-23	16,848	-0.14%
2020/06/10	3	44.60	0	0.00	44.60	3	17,044	0.02%
2020/06/09	1	44.10	11	44.00	44.00	-10	17,833	-0.06%
2020/06/08	0	0.00	11	43.95	43.85	-11	18,181	-0.06%
2020/06/04	1	43.45	0	0.00	43.55	1	18,566	0.01%
2020/06/01	0	0.00	11	42.97	42.50	-11	18,967	-0.06%
2020/05/29	2	41.75	0	0.00	42.40	2	18,961	0.01%
2020/05/26	0	0.00	2	42.50	42.45	-2	18,940	-0.01%
2020/05/22	1	41.70	0	0.00	41.70	1	18,881	0.01%
2020/05/21	1	42.30	0	0.00	42.70	1	18,910	0.01%
2020/05/15	0	0.00	6	41.10	41.15	-6	18,430	-0.03%
2020/05/14	9	40.70	2	40.73	40.55	7	18,263	0.04%
2020/05/13	2	41.00	0	0.00	40.95	2	18,156	0.01%
2020/05/12	2	41.00	0	0.00	41.20	2	18,167	0.01%
2020/05/11	1	41.20	2	41.40	41.20	-1	18,225	-0.01%
2020/05/07	0	0.00	1	40.55	40.50	-1	18,279	-0.01%
2020/05/05	3	40.77	0	0.00	40.65	3	18,380	0.02%
2020/05/04	7	40.81	0	0.00	40.75	7	18,411	0.04%
2020/04/30	2	41.88	1	41.96	42.30	1	18,225	0.01%
2020/04/29	1	41.20	0	0.00	41.05	1	18,188	0.01%
2020/04/28	0	0.00	1	40.20	40.30	-1	18,182	-0.01%
2020/04/27	0	0.00	1	40.15	40.10	-1	18,723	-0.01%
2020/04/24	1	39.50	0	0.00	39.20	1	18,683	0.01%
2020/04/23	1	39.20	4	39.93	39.60	-3	18,723	-0.02%
2020/04/22	3	38.87	47	38.58	39.45	-44	18,721	-0.24%
2020/04/21	11	39.30	6	39.00	39.00	5	18,670	0.03%
2020/04/20	0	0.00	2	40.20	40.10	-2	18,566	-0.01%
2020/04/17	0	0.00	3	41.00	40.60	-3	18,610	-0.02%
2020/04/16	2	40.30	0	0.00	40.20	2	18,482	0.01%
2020/04/15	3	41.00	0	0.00	41.05	3	18,295	0.02%
2020/04/14	0	0.00	2	40.33	40.65	-2	18,190	-0.01%
2020/04/13	2	39.73	0	0.00	39.50	2	18,003	0.01%
2020/04/10	4	39.09	0	0.00	39.20	4	17,881	0.02%
2020/04/09	46	38.40	3	38.20	38.20	43	17,767	0.24%
2020/04/07	5	37.60	5	37.65	37.25	0	17,403	0.00%
2020/04/06	4	37.14	0	0.00	37.30	4	17,181	0.02%
2020/03/27	5	38.07	0	0.00	38.30	5	16,359	0.03%
2020/03/26	1	36.95	1	37.15	37.30	0	16,114	0.00%
2020/03/25	0	0.00	1	37.15	37.10	-1	16,112	-0.01%
2020/03/24	2	36.70	2	37.03	36.25	0	15,922	0.00%
2020/03/23	2	36.10	1	35.90	36.00	1	15,817	0.01%
2020/03/20	7	35.49	1	36.15	37.50	6	15,842	0.04%
2020/03/19	1	34.95	5	35.45	34.85	-4	15,428	-0.03%
2020/03/18	10	37.10	0	0.00	36.85	10	15,332	0.07%
2020/03/16	5	38.66	0	0.00	38.05	5	14,810	0.03%
2020/03/13	8	38.01	2	37.90	39.65	6	14,425	0.04%
2020/03/12	3	40.80	1	40.65	40.50	2	13,472	0.01%
2020/03/11	1	42.55	0	0.00	42.15	1	13,056	0.01%
2020/03/10	3	42.55	0	0.00	42.35	3	13,022	0.02%
2020/03/09	2	42.45	100	43.02	42.35	-98	12,848	-0.76%
2020/03/06	1	44.25	0	0.00	44.20	1	12,372	0.01%
2020/03/04	100	44.21	1	44.20	44.45	99	12,451	0.80%
2020/03/02	8	43.96	0	0.00	43.95	8	12,678	0.06%
2020/02/27	15	44.40	0	0.00	44.45	15	13,147	0.11%
2020/02/26	2	44.65	0	0.00	44.70	2	13,411	0.01%
2020/02/24	1	45.25	0	0.00	45.00	1	13,338	0.01%
2020/02/12	0	46.35	0	0.00	46.35	0	13,455	0.00%
2020/02/07	1	45.35	0	0.00	45.40	1	14,026	0.01%
2020/02/04	1	44.85	2	44.90	45.05	-1	13,912	-0.01%
2020/02/03	2	44.10	1	44.20	44.15	1	13,979	0.01%
2020/01/31	0	0.00	20	44.98	45.05	-20	13,806	-0.14%
2020/01/30	3	45.13	6	44.85	45.00	-3	13,719	-0.02%
2020/01/20	0	0.00	1	47.05	47.10	-1	13,126	-0.01%
2020/01/14	2	47.00	1	47.05	47.00	1	12,838	0.01%
2020/01/13	0	0.00	2	46.70	46.80	-2	12,734	-0.02%
2020/01/08	2	45.88	0	0.00	45.80	2	12,623	0.02%
2020/01/07	20	46.30	0	0.00	46.30	20	12,548	0.16%
2019/12/30	1	46.65	7	46.60	46.70	-6	12,500	-0.05%
2019/12/26	0	0.00	10	46.47	46.50	-10	12,435	-0.08%
2019/12/23	0	0.00	0.2	46.55	46.65	-0.2	12,613	0.00%
2019/12/20	0	0.00	2	46.80	46.75	-2	12,650	-0.02%
2019/12/18	0	0.00	4	46.79	46.75	-4	12,459	-0.03%
2019/12/17	0.2	46.50	10	46.29	46.50	-9.8	12,454	-0.08%
2019/12/16	4	46.64	2	47.05	46.60	2	12,268	0.02%
2019/12/13	5	47.03	5	46.92	47.15	0	12,136	0.00%
2019/12/12	2	46.13	2	46.10	46.05	0	11,685	0.00%
2019/12/11	1	45.90	4.3	45.87	45.95	-3.3	11,598	-0.03%
2019/12/05	0	0.00	3	45.05	45.50	-3	11,663	-0.03%
2019/12/04	1	44.75	0	0.00	44.80	1	11,452	0.01%
2019/12/03	3	44.80	0	0.00	44.90	3	11,512	0.03%
2019/12/02	0	0.00	2	44.60	44.80	-2	11,513	-0.02%
2019/11/29	1	44.85	45	45.02	44.80	-44	11,431	-0.38%
2019/11/28	0	0.00	1	45.35	45.40	-1	11,208	-0.01%
2019/11/27	1	45.70	0	0.00	45.85	1	11,107	0.01%
2019/11/26	2	46.35	5	46.28	46.00	-3	10,945	-0.03%
2019/11/25	0	0.00	23	46.04	46.10	-23	10,286	-0.22%
2019/11/21	3	45.05	0	0.00	45.05	3	10,041	0.03%
2019/11/19	1	45.45	0	0.00	45.55	1	9,880	0.01%
2019/11/14	6	45.09	0	0.00	45.10	6	9,986	0.06%
2019/11/13	0	0.00	2	45.55	45.30	-2	10,209	-0.02%
2019/11/12	1	45.45	0	0.00	45.55	1	10,259	0.01%
2019/11/11	0	0.00	11	45.25	45.20	-11	10,222	-0.11%
2019/11/08	2	45.55	3.5	45.51	45.60	-1.5	10,236	-0.01%
2019/11/07	5	45.43	2	46.20	45.50	3	10,148	0.03%
2019/11/06	0	0.00	5	46.00	45.85	-5	9,873	-0.05%
2019/11/05	3	45.13	0	0.00	44.95	3	9,380	0.03%
2019/11/01	1	44.40	0	0.00	44.55	1	9,445	0.01%
2019/10/31	0	0.00	6	45.13	44.55	-6	9,553	-0.06%
2019/10/28	1	45.30	0	0.00	45.30	1	9,503	0.01%
2019/10/18	1	45.35	0	45.15	45.25	1	9,561	0.01%
2019/10/17	0	45.00	5	45.15	45.30	-5	9,504	-0.05%
2019/10/16	1	45.15	0	0.00	45.25	1	9,499	0.01%
2019/10/09	1	44.40	0	0.00	43.90	1	9,473	0.01%
2019/10/08	1	44.50	0	0.00	44.30	1	9,457	0.01%
2019/09/26	3	44.65	0	0.00	44.60	3	10,060	0.03%
2019/09/20	5	45.15	0	0.00	45.15	5	10,806	0.05%
2019/09/19	0	0.00	2	45.25	45.20	-2	10,757	-0.02%
2019/09/18	11	45.59	0	0.00	45.60	11	10,735	0.10%
2019/09/17	1	45.25	0	0.00	45.55	1	10,693	0.01%
2019/09/16	1	45.20	0	0.00	45.30	1	10,762	0.01%
2019/09/12	1	45.05	0	0.00	45.00	1	10,726	0.01%
2019/09/11	1	44.85	0	0.00	44.95	1	10,826	0.01%
2019/09/10	2	44.95	0	0.00	44.90	2	10,813	0.02%
2019/09/09	2	44.40	0	0.00	44.55	2	10,670	0.02%
2019/09/06	1	44.00	0	0.00	44.00	1	10,567	0.01%
2019/09/04	1	43.55	0	0.00	43.45	1	10,519	0.01%
2019/09/02	1	43.50	5	43.55	43.50	-4	10,671	-0.04%
2019/08/30	0	0.00	2	43.35	43.65	-2	10,756	-0.02%
2019/08/28	1	43.55	0	0.00	43.70	1	10,818	0.01%
2019/08/27	0	43.50	0	0.00	43.50	0	10,851	0.00%
2019/08/23	1	43.10	0	0.00	43.10	1	10,801	0.01%
2019/08/20	1	43.05	0	0.00	42.90	1	11,111	0.01%
2019/08/16	1	43.25	1	43.45	43.15	0	11,048	0.00%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	1	42.55	0	0.00	42.05	1	11,055	0.01%
2019/08/12	2	42.10	0	0.00	41.90	2	11,259	0.02%
2019/08/07	1	41.70	0	0.00	41.65	1	11,618	0.01%
2019/08/06	1	41.20	1	41.25	41.70	0	11,901	0.00%
2019/08/02	4	42.38	0	0.00	42.35	4	11,942	0.03%
2019/07/30	1	43.65	0	0.00	43.50	1	11,991	0.01%
2019/07/18	4	43.50	0	0.00	43.45	4	12,590	0.03%
2019/07/15	2	43.85	0	0.00	43.85	2	12,428	0.02%
2019/07/11	5	44.15	0	0.00	44.20	5	12,840	0.04%
2019/07/08	1	44.20	1	44.25	44.20	0	13,061	0.00%
2019/07/04	3	44.55	0	0.00	44.35	3	13,236	0.02%
2019/07/03	0	0.00	5	46.05	46.10	-5	13,177	-0.04%
2019/07/02	0	0.00	2	46.30	46.25	-2	13,031	-0.02%
2019/07/01	2	46.25	0	0.00	46.25	2	12,781	0.02%
2019/06/28	0	0.00	1	45.90	45.85	-1	12,611	-0.01%
2019/06/27	2	45.95	0	0.00	45.80	2	12,572	0.02%
2019/06/26	1	45.25	3	45.35	45.40	-2	12,505	-0.02%
2019/06/24	0	0.00	3	44.50	44.90	-3	12,607	-0.02%
2019/06/20	0	0.00	2	44.60	44.65	-2	12,612	-0.02%
2019/06/19	4	44.65	0	0.00	44.80	4	12,755	0.03%
2019/06/18	6	44.23	0	0.00	44.50	6	12,656	0.05%
2019/06/17	1	44.00	0	0.00	44.10	1	12,868	0.01%
2019/06/13	0	0.00	1	43.60	43.65	-1	13,170	-0.01%
2019/06/11	4	44.35	0	0.00	44.45	4	13,372	0.03%
2019/06/06	0	0.00	2	42.95	43.15	-2	13,441	-0.01%
2019/06/05	0	0.00	12	43.22	43.10	-12	13,478	-0.09%
2019/06/03	0	0.00	2.1	43.60	43.65	-2.1	13,451	-0.02%
2019/05/31	1	42.90	0	0.00	43.25	1	13,432	0.01%
2019/05/30	0	0.00	4	42.68	42.60	-4	13,379	-0.03%
2019/05/28	1	42.25	2	42.25	42.30	-1	13,740	-0.01%
2019/05/22	5	42.40	0	0.00	42.50	5	13,835	0.04%
2019/05/21	2	43.00	0	0.00	43.05	2	13,864	0.01%
2019/05/17	0	0.00	4	41.93	41.90	-4	13,636	-0.03%
2019/05/16	12	42.15	0	0.00	42.00	12	13,498	0.09%
2019/05/15	2	43.35	0	0.00	43.25	2	13,362	0.01%
2019/05/14	15	43.25	0	0.00	43.15	15	13,373	0.11%
2019/05/13	1	43.85	4	44.05	43.80	-3	13,270	-0.02%
2019/05/10	2	44.73	0	0.00	44.60	2	13,345	0.01%
2019/05/09	5	44.78	1	44.70	44.60	4	13,436	0.03%
2019/05/08	3	45.07	0	0.00	45.05	3	13,438	0.02%
2019/05/07	1	45.50	1	45.55	45.40	0	13,491	0.00%
2019/05/02	5	46.16	1	45.85	46.40	4	13,506	0.03%
2019/04/30	1	45.60	0	0.00	45.60	1	13,422	0.01%
2019/04/29	4	45.65	0	0.00	45.70	4	13,422	0.03%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/19	2	45.30	0	0.00	45.20	2	14,744	0.01%
2019/04/18	8	44.89	0	0.00	45.00	8	14,768	0.05%
2019/04/16	1	45.45	0	0.00	45.30	1	14,477	0.01%
2019/04/12	2	45.65	0	0.00	45.70	2	14,335	0.01%
2019/04/11	2	45.50	1	46.10	45.55	1	14,325	0.01%
2019/04/10	0	0.00	2	45.40	45.50	-2	14,249	-0.01%
2019/04/09	0	0.00	4	45.63	45.75	-4	14,189	-0.03%
2019/04/08	6	45.42	0	0.00	45.35	6	14,074	0.04%
2019/04/01	5	45.77	1	46.25	45.60	4	13,728	0.03%
2019/03/28	1	44.65	0	0.00	45.10	1	13,404	0.01%
2019/03/27	4	45.00	0	0.00	44.95	4	13,331	0.03%
2019/03/26	8	45.54	0	0.00	45.50	8	13,224	0.06%
2019/03/25	0	0.00	32	45.56	45.55	-32	13,349	-0.24%
2019/03/22	5	46.40	0	0.00	46.40	5	13,166	0.04%
2019/03/21	0	0.00	4	46.88	46.90	-4	13,054	-0.03%
2019/03/20	1	47.35	4	46.94	47.15	-3	13,050	-0.02%
2019/03/19	1	46.95	10	46.61	46.95	-9	12,850	-0.07%
2019/03/18	1	45.90	2	45.83	46.00	-1	12,664	-0.01%
2019/03/15	1	45.20	0	0.00	45.25	1	12,582	0.01%
2019/03/14	1	45.40	0	0.00	45.25	1	12,452	0.01%
2019/03/13	1	45.25	0	0.00	45.25	1	12,434	0.01%
2019/03/11	9	44.54	0	0.00	44.50	9	12,436	0.07%
2019/03/08	10	44.85	0	0.00	44.70	10	12,490	0.08%
2019/03/05	0	0.00	10	45.15	45.10	-10	12,846	-0.08%
2019/03/04	4	44.95	20	45.20	45.15	-16	12,921	-0.12%
2019/02/27	0	0.00	2	45.33	45.50	-2	12,758	-0.02%
2019/02/26	1	45.35	0	0.00	45.45	1	12,558	0.01%
2019/02/25	1	45.20	0	0.00	45.30	1	12,239	0.01%
2019/02/22	0	0.00	2	45.03	45.00	-2	12,147	-0.02%
2019/02/21	0	0.00	1	44.95	45.10	-1	12,083	-0.01%
2019/02/20	2	44.98	6	45.03	45.05	-4	12,003	-0.03%
2019/02/18	3	44.75	0	0.00	44.75	3	11,801	0.03%
2019/02/15	0	0.00	20	44.50	44.40	-20	11,767	-0.17%
2019/02/14	2	44.78	0	0.00	44.50	2	11,660	0.02%
2019/02/11	1	44.25	0	0.00	44.15	1	11,317	0.01%
2019/01/30	30	44.60	40	44.60	44.55	-10	11,181	-0.09%
2019/01/29	0	0.00	10	44.70	44.75	-10	11,121	-0.09%
2019/01/28	0	0.00	1	44.45	44.60	-1	10,954	-0.01%
2019/01/25	8	44.14	0	0.00	44.00	8	10,827	0.07%
2019/01/24	15	44.11	0	0.00	44.05	15	10,643	0.14%
2019/01/21	10	44.45	0	0.00	44.30	10	10,736	0.09%
2019/01/18	20	44.05	0	0.00	44.15	20	10,904	0.18%
2019/01/17	1	43.95	0	0.00	44.05	1	11,002	0.01%
2019/01/16	8	44.16	0	0.00	44.00	8	10,922	0.07%
2019/01/15	2	44.70	0	0.00	44.60	2	10,614	0.02%
2019/01/14	3	44.97	0	0.00	45.00	3	10,342	0.03%
2019/01/11	1	46.30	1	46.00	45.95	0	10,140	0.00%
2019/01/10	1	46.75	0	0.00	46.90	1	9,958	0.01%
2018/12/25	1	46.25	0	0.00	46.50	1	11,742	0.01%
2018/12/24	1	46.60	0	0.00	46.85	1	11,927	0.01%
2018/12/21	1	46.95	0	0.00	47.30	1	12,410	0.01%
2018/12/20	20	47.30	0	0.00	47.05	20	12,555	0.16%
2018/12/19	20	47.05	0	0.00	47.30	20	12,580	0.16%
2018/12/18	1	47.05	0	0.00	47.05	1	12,666	0.01%
2018/12/14	12	47.60	1	47.85	47.45	11	13,129	0.08%
2018/12/13	1	48.00	0	0.00	48.05	1	13,081	0.01%
2018/12/11	1	47.25	0	0.00	47.25	1	13,061	0.01%
2018/12/07	5	47.95	0	0.00	48.00	5	12,947	0.04%
2018/12/04	16	48.37	15	48.59	48.75	1	12,872	0.01%
2018/11/28	1	48.85	60	48.96	48.85	-59	12,400	-0.48%
2018/11/27	11	49.27	1	49.10	49.10	10	12,281	0.08%
2018/11/26	3	50.13	3	50.07	49.90	0	12,278	0.00%
2018/11/23	1	50.20	1	50.10	50.10	0	12,218	0.00%
2018/11/19	1	51.40	0	0.00	51.50	1	12,437	0.01%
2018/11/14	1	50.90	0	0.00	51.20	1	12,470	0.01%
2018/11/09	5	50.40	1	50.50	51.10	4	12,793	0.03%
2018/11/08	5	50.70	0	0.00	50.90	5	12,772	0.04%
2018/11/07	5	50.06	0	0.00	50.30	5	12,670	0.04%
2018/11/06	4	49.55	0	0.00	49.80	4	12,719	0.03%
2018/11/05	11	48.60	0	0.00	49.20	11	12,683	0.09%
2018/11/02	25	48.27	0	0.00	48.90	25	12,682	0.20%
2018/11/01	0	0.00	12	48.20	48.30	-12	12,704	-0.09%
2018/10/31	2	47.98	1	48.05	48.45	1	12,664	0.01%
2018/10/30	12	47.37	0	0.00	47.50	12	12,580	0.10%
2018/10/29	0	0.00	1	46.85	46.90	-1	12,550	-0.01%
2018/10/26	5	47.15	0	0.00	47.10	5	12,485	0.04%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/18	0	0.00	1	49.95	49.60	-1	12,235	-0.01%
2018/10/16	3	49.62	2	49.70	49.70	1	12,337	0.01%
2018/10/11	1	49.95	1	50.00	49.65	0	11,865	0.00%
2018/10/05	1	51.20	15	51.67	50.90	-14	11,086	-0.13%
2018/10/03	0	0.00	10	51.85	51.80	-10	10,746	-0.09%
2018/10/02	0	0.00	10.6	52.29	52.10	-10.6	10,636	-0.10%
2018/10/01	12	52.40	1	52.50	52.50	11	10,512	0.10%
2018/09/28	0	0.00	2	51.70	51.80	-2	10,484	-0.02%
2018/09/27	10	51.10	0	0.00	51.90	10	10,330	0.10%
2018/09/26	0	0.00	2.3	51.00	51.00	-2.3	10,162	-0.02%
2018/09/25	2	51.40	51	51.50	51.10	-49	10,326	-0.47%
2018/09/21	50	51.36	0	0.00	51.10	50	10,288	0.49%
2018/09/20	13	50.55	10	50.50	50.40	3	9,862	0.03%
2018/09/18	0	0.00	1	50.00	50.00	-1	9,957	-0.01%
2018/09/17	10	50.10	0	0.00	50.00	10	10,140	0.10%
2018/09/14	1	50.30	0	0.00	50.10	1	10,481	0.01%
2018/09/10	1	49.40	1	49.45	49.40	0	11,238	0.00%
2018/09/07	9	49.81	0	0.00	49.50	9	11,443	0.08%
2018/09/05	1	50.60	0	0.00	50.20	1	11,510	0.01%
2018/08/16	5	49.80	0	0.00	49.70	5	11,979	0.04%
2018/08/13	5	50.24	2	50.30	50.10	3	12,264	0.02%
2018/08/10	0	0.00	1	51.00	50.90	-1	12,319	-0.01%
2018/08/07	1	50.60	0	0.00	50.50	1	12,772	0.01%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/07/26	0	0.00	10	50.00	50.30	-10	13,168	-0.08%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	16	50.37	0	0.00	50.30	16	13,149	0.12%
2018/07/18	10	50.90	0	0.00	50.80	10	13,137	0.08%
2018/07/04	10	49.95	0	0.00	50.00	10	13,615	0.07%
2018/06/26	0	0.00	52	51.14	50.90	-52	13,056	-0.40%
2018/06/25	0	0.00	37	53.40	53.20	-37	12,832	-0.29%
2018/06/20	50	53.75	0	0.00	53.70	50	12,714	0.39%
2018/06/19	2	53.65	0	0.00	53.00	2	12,672	0.02%
2018/06/15	0	0.00	1.1	53.22	53.70	-1.1	12,431	-0.01%
2018/06/08	0	0.00	0	53.60	53.80	0	12,317	0.00%
2018/06/07	1	53.50	10	54.00	54.00	-9	12,354	-0.07%
2018/05/31	0.4	51.90	0	0.00	52.10	0.4	12,376	0.00%
2018/05/30	0	0.00	1	51.30	51.20	-1	12,242	-0.01%
2018/05/29	0	0.00	10	53.20	52.80	-10	12,296	-0.08%
2018/05/25	5	53.10	0	0.00	53.10	5	12,581	0.04%
2018/05/24	0	0.00	0.8	53.30	53.50	-0.8	12,646	-0.01%
2018/05/21	0	0.00	1	53.10	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	4	52.80	52.90	-4	12,560	-0.03%
2018/05/17	37	52.40	0	0.00	52.50	37	12,527	0.30%
2018/05/16	1	52.20	0	0.00	52.20	1	12,388	0.01%
2018/05/15	0	0.00	1	51.50	51.20	-1	12,430	-0.01%
2018/05/11	1	51.30	3	51.70	51.80	-2	12,840	-0.02%
2018/05/10	0.1	50.80	109	50.90	51.00	-108.9	12,734	-0.86%	大賣/鉅額交易
2018/05/07	0	0.00	1.5	50.30	50.30	-1.5	12,889	-0.01%
2018/05/02	2	51.20	0	0.00	51.30	2	13,013	0.02%
2018/04/27	10	50.60	1	50.70	50.80	9	13,174	0.07%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/17	1	50.40	0	0.00	49.95	1	14,128	0.01%
2018/04/16	0	0.00	0.3	50.60	50.60	-0.3	14,244	0.00%
2018/04/10	0	0.00	1	50.50	51.00	-1	14,659	-0.01%
2018/04/03	0	0.00	2	49.80	49.90	-2	14,590	-0.01%
2018/03/31	3	50.20	1	50.20	50.20	2	14,579	0.01%
2018/03/29	2	50.20	0	0.00	50.10	2	14,706	0.01%
2018/03/28	1	50.30	0	0.00	50.30	1	14,603	0.01%
2018/03/26	10	50.30	0	0.00	50.40	10	14,557	0.07%
2018/03/23	1	50.50	0	0.00	50.30	1	14,657	0.01%
2018/03/20	1	51.30	0	0.00	51.70	1	14,382	0.01%
2018/03/19	1	51.40	0	0.00	51.60	1	14,353	0.01%
2018/03/16	1	51.70	0	0.00	51.70	1	14,383	0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/13	20	51.40	0	0.00	51.60	20	14,188	0.14%
2018/03/12	1	51.90	1	52.00	51.80	0	14,194	0.00%
2018/03/01	21	51.89	1	51.90	52.20	20	15,358	0.13%
2018/02/27	0	0.00	1	52.70	52.20	-1	15,405	-0.01%
2018/02/23	21	52.00	0	0.00	52.30	21	15,567	0.13%
2018/02/22	15	51.10	0	0.00	51.80	15	16,252	0.09%
2018/02/09	10	50.30	0	0.00	50.20	10	16,786	0.06%
2018/02/08	20	50.60	0	0.00	50.60	20	16,607	0.12%
2018/02/06	1	49.15	0	0.00	49.20	1	16,301	0.01%
2018/02/05	1	52.10	0	0.00	52.10	1	15,858	0.01%
2018/02/01	0	0.00	1	54.20	54.00	-1	15,579	-0.01%
2018/01/30	0	0.00	2	53.20	53.10	-2	15,396	-0.01%
2018/01/29	0	0.00	10	53.90	54.00	-10	15,380	-0.07%
2018/01/25	0	0.00	10	53.20	53.40	-10	15,563	-0.06%
2018/01/24	1	52.70	10	52.70	52.80	-9	15,373	-0.06%
2018/01/23	1	53.80	4	53.90	54.00	-3	15,235	-0.02%
2018/01/22	1	53.70	1	53.90	54.10	0	15,357	0.00%
2018/01/19	1	53.80	15	53.60	53.90	-14	15,384	-0.09%
2018/01/18	0	0.00	26	53.81	53.80	-26	15,268	-0.17%
2018/01/17	0	0.00	2	54.15	54.20	-2	15,074	-0.01%
2018/01/16	1	54.70	0	0.00	54.80	1	14,907	0.01%
2018/01/15	0	0.00	5	53.70	54.10	-5	14,546	-0.03%
2018/01/11	1	53.00	2	53.00	53.00	-1	14,227	-0.01%
2018/01/10	5	53.10	0	0.00	53.00	5	14,236	0.04%
2018/01/05	0	0.00	5	52.06	52.20	-5	13,900	-0.04%
2018/01/04	0	0.00	3	51.60	51.90	-3	13,779	-0.02%
2018/01/03	1	51.40	2	51.45	51.50	-1	13,865	-0.01%
2018/01/02	26	50.60	1	50.60	51.00	25	13,535	0.18%