富邦金 (2881)-台灣企銀-台中券商分點個股進出

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
71.8
漲跌
▲1.9
漲幅
+2.72%
成交量
36,677張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

富邦金 (2881)籌碼相關－台灣企銀-台中券商分點個股進出

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

台灣企銀-台中券商分點個股進出
台灣企銀-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	70	71.29	5.5	71.56	71.80	64.5	15,359	0.42%
2024/05/09	0	0.00	1	70.50	69.90	-1	14,925	-0.01%
2024/05/08	0	0.00	0.2	69.70	69.90	-0.2	14,769	0.00%
2024/05/07	0	0.00	6	70.00	69.90	-6	14,815	-0.04%
2024/05/06	0	0.00	3	69.67	70.00	-3	14,722	-0.02%
2024/05/03	10	69.50	0	0.00	69.00	10	14,643	0.07%
2024/04/30	1	69.30	1	69.30	69.10	0	14,584	0.00%
2024/04/29	0	0.00	9	69.28	69.40	-9	14,502	-0.06%
2024/04/26	0	0.00	1	68.30	67.60	-1	14,280	-0.01%
2024/04/25	1	66.20	0	0.00	66.40	1	14,183	0.01%
2024/04/23	0.3	66.50	1	66.10	66.30	-0.7	14,674	0.00%
2024/04/22	1	66.20	1	66.40	66.20	0	14,818	0.00%
2024/04/19	1	65.30	1.8	66.03	65.00	-0.8	14,682	-0.01%
2024/04/18	2.3	66.32	0	0.00	66.30	2.3	14,312	0.02%
2024/04/17	1	66.30	0	0.00	66.00	1	14,158	0.01%
2024/04/16	2	66.05	0	0.00	65.70	2	14,009	0.01%
2024/04/12	3	67.87	10	68.00	67.80	-7	13,827	-0.05%
2024/04/11	1	68.20	10	68.60	68.40	-9	13,737	-0.07%
2024/04/08	0	0.00	18	68.00	68.70	-18	13,482	-0.13%
2024/04/03	3.5	68.73	0	0.00	68.60	3.5	13,479	0.03%
2024/04/02	2	69.50	1.1	69.23	69.50	0.9	13,362	0.01%
2024/04/01	0	0.00	2	69.80	69.50	-2	13,371	-0.01%
2024/03/29	0	0.00	1	69.70	69.70	-1	13,366	-0.01%
2024/03/26	2	69.30	0	0.00	69.60	2	13,283	0.02%
2024/03/21	0	0.00	1	70.80	70.70	-1	13,122	-0.01%
2024/03/18	12	69.50	1	69.40	69.50	11	13,834	0.08%
2024/03/15	0.1	69.30	0	0.00	69.60	0.1	13,747	0.00%
2024/03/14	0	0.00	13	70.01	70.70	-13	13,274	-0.10%
2024/03/12	1	69.50	1.5	69.53	69.70	-0.5	13,025	0.00%
2024/03/11	1	70.00	10	69.46	69.20	-9	12,911	-0.07%
2024/03/08	0.3	68.80	0.1	68.80	69.20	0.2	12,838	0.00%
2024/03/07	0	0.00	0.4	67.50	68.10	-0.4	12,575	0.00%
2024/03/06	1	67.40	0	0.00	67.30	1	12,463	0.01%
2024/03/04	0.3	67.50	0	0.00	67.40	0.3	12,816	0.00%
2024/03/01	0	0.00	2	67.35	67.40	-2	12,878	-0.02%
2024/02/27	0.3	66.70	0	0.00	66.90	0.3	12,588	0.00%
2024/02/26	0.3	66.70	0	0.00	66.90	0.3	12,529	0.00%
2024/02/23	1.5	66.53	1	66.70	66.60	0.5	12,538	0.00%
2024/02/22	1	66.50	1	66.50	66.50	0	12,925	0.00%
2024/02/21	0.4	66.20	0	0.00	66.30	0.4	13,007	0.00%
2024/02/20	6	66.40	5	66.40	66.50	1	13,092	0.01%
2024/02/19	6	66.00	0	0.00	66.10	6	13,089	0.05%
2024/02/16	15	65.70	3	65.73	65.90	12	13,316	0.09%
2024/02/15	2	65.25	2	65.50	65.30	0	13,218	0.00%
2024/02/05	0	0.00	1	64.90	64.70	-1	12,987	-0.01%
2024/01/31	2	64.60	0	0.00	64.50	2	12,743	0.02%
2024/01/30	0	0.00	2.5	64.46	64.30	-2.5	12,664	-0.02%
2024/01/29	0	0.00	3	64.80	64.80	-3	12,620	-0.02%
2024/01/26	4	64.80	0.7	64.50	64.80	3.3	12,633	0.03%
2024/01/25	2	64.40	45	64.50	64.60	-43	12,627	-0.34%
2024/01/23	0.3	63.70	0	0.00	63.90	0.3	12,652	0.00%
2024/01/22	0.5	63.20	0	0.00	63.20	0.5	12,692	0.00%
2024/01/19	0.7	63.10	0	0.00	63.00	0.7	12,624	0.01%
2024/01/18	41.1	62.30	0	0.00	62.30	41.1	12,575	0.33%
2024/01/17	1	62.60	3	62.73	62.30	-2	12,378	-0.02%
2024/01/16	1	63.20	0	0.00	63.20	1	12,011	0.01%
2024/01/11	2	63.80	0	0.00	63.90	2	12,340	0.02%
2024/01/09	0.3	64.20	0	0.00	64.00	0.3	12,669	0.00%
2024/01/08	2	64.25	6	64.23	64.10	-4	12,707	-0.03%
2024/01/05	0	63.30	0	0.00	63.20	0	12,586	0.00%
2024/01/03	41	63.75	60	63.40	63.70	-19	12,742	-0.15%
2024/01/02	0	0.00	0.2	64.40	64.60	-0.2	12,604	0.00%
2023/12/29	20	64.50	33	64.60	64.80	-13	12,693	-0.10%
2023/12/28	16	64.84	1	64.60	64.90	15	12,834	0.12%
2023/12/26	1	64.20	0	0.00	64.30	1	12,796	0.01%
2023/12/25	2	63.55	0	0.00	63.70	2	12,845	0.02%
2023/12/22	0	0.00	2	63.30	63.50	-2	12,920	-0.02%
2023/12/21	0	0.00	1	63.30	63.40	-1	13,057	-0.01%
2023/12/20	2	63.85	0	0.00	63.60	2	13,042	0.02%
2023/12/19	1	63.80	0	0.00	63.90	1	13,026	0.01%
2023/12/15	0	0.00	132	65.06	65.10	-132	13,080	-1.01%	大賣/鉅額交易
2023/12/14	0	0.00	38.1	64.42	65.20	-38.1	12,662	-0.30%
2023/12/13	19	62.80	0.1	62.90	62.90	19	11,823	0.16%
2023/12/12	0	0.00	50	62.70	63.10	-50	11,987	-0.42%
2023/12/08	1	63.20	1	63.30	63.20	0	11,956	0.00%
2023/12/07	3	63.03	2.1	62.91	63.20	1	11,888	0.01%
2023/12/01	1	63.80	0	0.00	63.80	1	11,614	0.01%
2023/11/28	1	63.90	0	0.00	63.90	1	11,377	0.01%
2023/11/27	3	64.06	0	0.00	63.50	3	11,505	0.03%
2023/11/22	0	0.00	3.1	64.40	64.60	-3.1	11,573	-0.03%
2023/11/21	1	64.47	6.3	64.46	64.90	-5.3	11,556	-0.05%
2023/11/20	0	63.20	4.5	63.22	63.50	-4.5	11,121	-0.04%
2023/11/17	0	0.00	3	63.27	63.20	-3	11,019	-0.03%
2023/11/16	0	0.00	1	62.90	62.90	-1	10,907	-0.01%
2023/11/15	1	62.01	2	62.35	62.70	-1	10,849	-0.01%
2023/11/14	1	61.80	0	0.00	61.70	1	10,586	0.01%
2023/11/13	1	61.60	0	0.00	61.70	1	10,655	0.01%
2023/11/10	1	61.10	0	0.00	61.50	1	10,782	0.01%
2023/11/09	0	61.50	2	61.55	61.70	-2	11,043	-0.02%
2023/11/07	0	61.50	0	0.00	61.50	0	11,421	0.00%
2023/11/06	1.3	61.48	0.3	61.60	61.50	1.1	11,533	0.01%
2023/11/02	0	0.00	1	61.00	60.90	-1	11,606	-0.01%
2023/11/01	20	60.20	0	0.00	60.00	20	11,598	0.17%
2023/10/30	0	0.00	15	59.80	59.80	-15	11,953	-0.13%
2023/10/27	0	0.00	15.1	60.30	60.30	-15.1	12,134	-0.12%
2023/10/26	0.4	59.90	0	0.00	59.60	0.4	12,483	0.00%
2023/10/24	0.5	59.90	0	0.00	59.90	0.5	12,831	0.00%
2023/10/23	3.1	59.93	0	0.00	59.90	3.1	12,972	0.02%
2023/10/20	3	59.70	1	59.80	60.70	2	12,837	0.02%
2023/10/18	30	61.00	3	61.10	61.40	27	12,692	0.21%
2023/10/17	3	61.00	1.1	61.22	61.30	1.9	12,598	0.02%
2023/10/16	0.1	60.90	0.5	60.90	61.00	-0.5	13,008	0.00%
2023/10/13	3	60.90	0	0.00	60.90	3	13,435	0.02%
2023/10/06	20	60.70	0	0.00	60.70	20	13,848	0.14%
2023/10/05	0	0.00	5	60.60	60.50	-5	14,091	-0.04%
2023/10/03	1.1	60.50	0	0.00	60.50	1.1	14,058	0.01%
2023/10/02	0	0.00	0.2	60.90	60.80	-0.2	14,187	0.00%
2023/09/26	3	60.67	2	60.50	60.60	1	14,355	0.01%
2023/09/25	0.1	61.30	1	61.20	61.30	-0.9	14,201	-0.01%
2023/09/22	3	61.10	0	0.00	61.00	3	14,276	0.02%
2023/09/21	1	61.60	0	0.00	61.40	1	14,252	0.01%
2023/09/19	0	0.00	1	62.70	62.60	-1	14,108	-0.01%
2023/09/18	0.2	62.60	0	0.00	62.80	0.2	14,238	0.00%
2023/09/15	0	0.00	2	62.80	62.50	-2	14,283	-0.01%
2023/09/14	1	62.70	5	62.82	62.90	-4	14,131	-0.03%
2023/09/12	1	61.90	0	0.00	62.10	1	14,457	0.01%
2023/09/08	3	61.67	0.2	61.60	61.80	2.8	14,636	0.02%
2023/09/07	0	0.00	10	61.20	61.20	-10	14,888	-0.07%
2023/09/06	2	61.40	2	61.70	61.40	0	14,932	0.00%
2023/09/05	2.1	62.05	0	0.00	61.80	2.1	14,867	0.01%
2023/09/04	1	62.40	0	0.00	62.20	1	15,154	0.01%
2023/09/01	0	0.00	7	64.64	64.80	-7	15,252	-0.05%
2023/08/31	14	63.97	1	63.90	63.60	13	15,202	0.09%
2023/08/30	0	0.00	1	64.70	64.50	-1	15,332	-0.01%
2023/08/29	2	64.30	0	0.00	64.40	2	15,360	0.01%
2023/08/28	0	0.00	2.1	63.52	64.10	-2.1	15,470	-0.01%
2023/08/25	0	0.00	6	62.87	62.80	-6	15,792	-0.04%
2023/08/24	0	0.00	18	63.18	63.30	-18	15,792	-0.11%
2023/08/22	17.1	63.10	0	0.00	62.80	17.1	15,989	0.11%
2023/08/21	3	63.17	0	0.00	63.10	3	16,090	0.02%
2023/08/18	2	62.45	2	62.30	62.40	0	16,100	0.00%
2023/08/17	1	62.60	0	0.00	62.50	1	16,188	0.01%
2023/08/16	1.1	62.60	3.9	62.64	62.50	-2.8	16,093	-0.02%
2023/08/15	2	63.60	0	0.00	63.50	2	16,282	0.01%
2023/08/14	2	64.10	1	64.50	63.90	1	16,421	0.01%
2023/08/11	0	0.00	4	65.58	65.40	-4	16,400	-0.02%
2023/08/07	0	0.00	1	65.50	65.50	-1	16,382	-0.01%
2023/08/04	3	64.70	0	0.00	64.80	3	16,316	0.02%
2023/08/02	3	65.17	3	65.00	65.10	0	16,297	0.00%
2023/08/01	0	0.00	0.2	66.40	66.50	-0.2	15,960	0.00%
2023/07/31	0	0.00	12.1	65.79	65.50	-12.1	15,665	-0.08%
2023/07/28	1.5	65.17	13	65.38	65.40	-11.5	15,362	-0.07%
2023/07/27	0.5	65.70	8	65.44	65.50	-7.5	15,296	-0.05%
2023/07/26	1	64.00	4	64.35	64.50	-3	15,046	-0.02%
2023/07/25	2.2	62.96	1	63.00	62.90	1.2	15,020	0.01%
2023/07/21	2	63.10	0	0.00	63.00	2	15,021	0.01%
2023/07/20	3	63.60	6	63.80	63.50	-3	14,889	-0.02%
2023/07/19	2	64.80	2	64.90	64.80	0	14,630	0.00%
2023/07/18	1.7	65.46	17	65.05	65.60	-15.3	14,191	-0.11%
2023/07/17	0	0.00	3	64.63	65.00	-3	13,720	-0.02%
2023/07/14	0.1	62.00	3	62.37	62.50	-2.9	13,211	-0.02%
2023/07/13	2	61.70	0	0.00	61.70	2	13,027	0.02%
2023/07/12	11	61.79	0	0.00	62.00	11	12,912	0.09%
2023/07/11	7	61.27	2	61.45	61.40	5	12,824	0.04%
2023/07/10	3	60.47	0	0.00	60.20	3	12,675	0.02%
2023/07/07	0.8	60.20	0	0.00	60.00	0.8	12,651	0.01%
2023/07/06	18.4	60.35	13.4	60.21	60.30	5	12,548	0.04%
2023/07/05	3	61.20	0	0.00	61.00	3	12,260	0.02%
2023/06/30	15	61.10	1	61.00	60.80	14	12,278	0.11%
2023/06/28	0	0.00	0.2	61.20	61.40	-0.2	12,081	0.00%
2023/06/26	3	61.00	0	0.00	60.80	3	11,997	0.03%
2023/06/19	2	60.90	0	0.00	61.30	2	12,081	0.02%
2023/06/14	0	0.00	1.1	61.68	61.80	-1.1	12,219	-0.01%
2023/06/12	4	61.55	3	61.57	61.20	1	12,213	0.01%
2023/06/09	0.1	61.10	0	0.00	61.20	0.1	12,360	0.00%
2023/06/08	7.6	61.46	5	60.70	60.80	2.6	12,494	0.02%
2023/06/07	5	62.00	0	0.00	61.80	5	12,352	0.04%
2023/06/06	6	61.60	0	0.00	61.90	6	12,304	0.05%
2023/06/05	5	61.00	4	61.78	61.70	1	12,299	0.01%
2023/06/01	8	60.66	0	0.00	60.40	8	12,041	0.07%
2023/05/31	1	60.80	0	0.00	60.80	1	11,927	0.01%
2023/05/30	4	61.23	0	0.00	60.80	4	11,582	0.03%
2023/05/29	1	61.00	1	61.50	61.10	0	11,633	0.00%
2023/05/26	1	60.10	1	60.10	60.50	0	11,608	0.00%
2023/05/25	2	60.75	0	0.00	60.40	2	11,589	0.02%
2023/05/24	4	60.83	10	61.20	61.40	-6	11,565	-0.05%
2023/05/23	1	61.80	0	0.00	61.40	1	11,496	0.01%
2023/05/22	3	61.60	0	0.00	61.70	3	11,417	0.03%
2023/05/19	0	0.00	13	61.55	61.60	-13	11,470	-0.11%
2023/05/18	6	60.97	28	60.87	61.10	-22	11,160	-0.20%
2023/05/17	1	59.70	11	59.84	60.20	-10	10,900	-0.09%
2023/05/16	1	59.70	0	0.00	59.80	1	10,761	0.01%
2023/05/15	2	59.20	1	59.10	59.40	1	10,721	0.01%
2023/05/11	1	59.70	2	59.50	59.50	-1	10,614	-0.01%
2023/05/09	0	0.00	26	59.31	59.50	-26	10,632	-0.24%
2023/05/04	2	58.90	0	0.00	59.10	2	10,960	0.02%
2023/05/02	2.1	59.29	10	58.70	58.80	-8	11,425	-0.07%
2023/04/28	0	0.00	4.1	58.98	59.00	-4.1	11,833	-0.03%
2023/04/27	0	0.00	0.2	57.80	57.70	-0.2	11,860	0.00%
2023/04/25	1	58.40	0	0.00	57.50	1	11,854	0.01%
2023/04/24	0	0.00	10	58.00	58.10	-10	11,882	-0.08%
2023/04/20	1	57.60	0	0.00	57.90	1	12,097	0.01%
2023/04/19	2	58.00	0.1	58.20	58.20	1.9	12,308	0.02%
2023/04/17	1	58.20	0	0.00	58.50	1	12,462	0.01%
2023/04/14	1	57.90	3	57.93	58.60	-2	12,465	-0.02%
2023/04/11	3	56.77	11	56.80	57.10	-8	12,297	-0.07%
2023/04/07	1	56.90	0	0.00	56.90	1	12,277	0.01%
2023/04/06	1	56.50	0	0.00	56.80	1	12,256	0.01%
2023/03/31	0	0.00	0.2	57.00	56.50	-0.2	12,223	0.00%
2023/03/30	1.1	56.70	0	0.00	56.80	1.1	12,212	0.01%
2023/03/29	1	56.60	2	56.80	56.90	-1	12,306	-0.01%
2023/03/28	0	0.00	0.1	56.50	56.50	-0.1	12,543	0.00%
2023/03/23	1.1	56.38	1	56.50	56.50	0.1	13,077	0.00%
2023/03/21	1	55.50	1	55.40	55.30	0	13,028	0.00%
2023/03/20	3	55.00	1	55.30	55.00	2	13,252	0.02%
2023/03/17	2.2	55.81	0	0.00	55.50	2.2	13,148	0.02%
2023/03/16	2	55.15	2	55.20	55.10	0	13,023	0.00%
2023/03/14	4	56.80	1	56.90	56.70	3	12,817	0.02%
2023/03/13	2	57.60	0	0.00	57.70	2	12,695	0.02%
2023/03/10	2	58.45	7	58.56	58.30	-5	12,600	-0.04%
2023/03/09	3	59.40	0	0.00	59.40	3	12,587	0.02%
2023/03/08	0	0.00	3	59.80	60.00	-3	13,017	-0.02%
2023/03/07	5	59.80	0	0.00	59.80	5	13,258	0.04%
2023/03/06	0	0.00	1	60.20	60.00	-1	13,412	-0.01%
2023/03/02	1	58.80	1	59.50	59.40	0	13,702	0.00%
2023/03/01	2	59.15	0	0.00	59.00	2	13,838	0.01%
2023/02/23	2	59.90	0	0.00	59.80	2	13,705	0.01%
2023/02/22	1	59.50	0	0.00	59.90	1	13,657	0.01%
2023/02/21	1	60.20	0	0.00	60.20	1	13,571	0.01%
2023/02/20	0	0.00	2	60.85	60.70	-2	13,746	-0.01%
2023/02/17	0	0.00	3	60.20	60.30	-3	13,818	-0.02%
2023/02/16	1	59.50	0	0.00	59.40	1	13,941	0.01%
2023/02/15	1	59.50	0	0.00	59.50	1	14,446	0.01%
2023/02/13	1	58.90	1	59.70	59.50	0	14,449	0.00%
2023/02/10	0.1	59.00	0	0.00	58.90	0.1	14,442	0.00%
2023/02/09	0	0.00	0.2	59.20	59.10	-0.2	14,470	0.00%
2023/02/08	2	59.25	0	0.00	59.20	2	14,506	0.01%
2023/02/06	0.1	59.60	0	0.00	59.40	0.1	14,380	0.00%
2023/02/03	1	59.80	0	0.00	59.80	1	14,258	0.01%
2023/02/02	10	60.10	1	60.50	60.50	9	14,283	0.06%
2023/02/01	1	59.60	16	59.98	60.00	-15	14,100	-0.11%
2023/01/31	1	60.30	3	60.60	60.20	-2	14,018	-0.01%
2023/01/30	0	0.00	18.1	60.78	61.00	-18.1	13,815	-0.13%
2023/01/17	0	0.00	2	59.80	59.80	-2	13,454	-0.01%
2023/01/16	2	59.20	1	59.40	59.40	1	13,298	0.01%
2023/01/13	1	59.10	1.3	58.77	58.70	-0.3	13,228	0.00%
2023/01/12	0	0.00	5	58.52	58.90	-5	13,367	-0.04%
2023/01/11	1	58.30	4	58.25	58.10	-3	13,519	-0.02%
2023/01/10	1	58.90	0	0.00	59.20	1	13,552	0.01%
2023/01/09	1	59.50	5	59.42	59.60	-4	13,546	-0.03%
2023/01/05	0	0.00	3	58.27	58.50	-3	13,640	-0.02%
2023/01/04	0	0.00	2	57.20	57.20	-2	13,576	-0.01%
2023/01/03	2	55.60	1	56.70	56.40	1	13,773	0.01%
2022/12/29	2	55.75	0	0.00	56.00	2	13,846	0.01%
2022/12/28	1	56.50	0	0.00	56.70	1	13,972	0.01%
2022/12/27	0	0.00	1	57.40	57.10	-1	14,063	-0.01%
2022/12/23	2	56.70	0	0.00	56.70	2	14,784	0.01%
2022/12/21	2	56.20	0	0.00	56.20	2	15,258	0.01%
2022/12/20	4	55.43	7.6	55.55	56.20	-3.6	15,379	-0.02%
2022/12/19	1	56.70	0	0.00	56.60	1	15,446	0.01%
2022/12/16	1	56.20	5	56.80	56.10	-4	15,360	-0.03%
2022/12/14	0	0.00	3	57.80	57.50	-3	15,496	-0.02%
2022/12/13	1.6	57.65	0	0.00	57.60	1.6	15,523	0.01%
2022/12/12	3	55.20	1	56.90	57.50	2	15,523	0.01%
2022/12/08	1	57.10	1	57.80	57.00	0	15,543	0.00%
2022/12/06	3	58.27	0	0.00	58.40	3	15,598	0.02%
2022/12/05	2	59.55	4.1	59.37	59.20	-2.1	15,665	-0.01%
2022/12/02	2	60.15	0	0.00	60.10	2	15,697	0.01%
2022/12/01	1	60.50	1.2	60.81	60.40	-0.2	15,818	0.00%
2022/11/30	0	0.00	2.1	60.26	60.80	-2.1	15,651	-0.01%
2022/11/29	0.1	59.00	2	59.40	59.60	-1.9	15,187	-0.01%
2022/11/28	0.2	57.88	0	0.00	57.90	0.2	14,933	0.00%
2022/11/25	0.1	58.00	10	57.80	57.90	-9.9	14,874	-0.07%
2022/11/24	0.2	57.30	5	57.54	57.70	-4.8	14,815	-0.03%
2022/11/23	17	56.14	19.5	56.94	57.10	-2.5	14,784	-0.02%
2022/11/21	7	55.06	0	0.00	55.50	7	14,781	0.05%
2022/11/18	0	0.00	5	55.30	55.30	-5	14,865	-0.03%
2022/11/17	1	54.80	0	0.00	55.50	1	14,939	0.01%
2022/11/16	3	55.87	0	0.00	55.50	3	15,000	0.02%
2022/11/15	3	56.17	1.6	56.10	56.40	1.5	14,972	0.01%
2022/11/14	3	56.10	1	56.10	56.30	2	14,896	0.01%
2022/11/11	3	55.33	14.3	55.17	55.50	-11.3	14,748	-0.08%
2022/11/10	1	53.20	2.1	53.39	52.80	-1.1	14,303	-0.01%
2022/11/09	1.1	53.70	0	0.00	53.70	1.1	14,324	0.01%
2022/11/08	0	0.00	1	53.00	53.20	-1	14,272	-0.01%
2022/11/07	5	52.60	0	52.10	52.80	5	14,314	0.03%
2022/11/04	0	0.00	1.4	51.44	51.50	-1.4	14,616	-0.01%
2022/11/02	13	52.21	1	52.00	51.90	12	14,696	0.08%
2022/11/01	21	51.68	2.6	51.96	52.00	18.4	14,820	0.12%
2022/10/31	1	51.20	0	0.00	51.00	1	15,003	0.01%
2022/10/28	0	0.00	11	51.23	51.50	-11	15,117	-0.07%
2022/10/27	10	51.28	0	0.00	51.10	10	15,265	0.07%
2022/10/26	2	49.65	2	50.55	50.40	0	15,365	0.00%
2022/10/25	1	49.20	1.1	49.81	49.95	-0.1	15,349	0.00%
2022/10/24	2	50.00	0	0.00	49.80	2	15,418	0.01%
2022/10/21	1	49.60	0	0.00	49.65	1	15,610	0.01%
2022/10/20	4	49.21	0	0.00	49.95	4	16,274	0.02%
2022/10/19	1.3	50.29	0	0.00	50.40	1.3	16,593	0.01%
2022/10/18	5	50.20	1.2	49.83	50.50	3.8	16,666	0.02%
2022/10/14	3.3	48.72	0	0.00	48.45	3.3	16,847	0.02%
2022/10/13	0.2	48.35	29.5	48.21	48.15	-29.3	17,060	-0.17%
2022/10/12	0	0.00	2	49.65	49.60	-2	17,138	-0.01%
2022/10/11	2	49.63	0.4	49.95	49.50	1.6	17,391	0.01%
2022/10/06	0.3	50.70	0	0.00	50.70	0.3	17,702	0.00%
2022/10/05	1	50.60	2	50.55	50.60	-1	17,977	-0.01%
2022/10/03	7	49.04	0	0.00	48.90	7	18,097	0.04%
2022/09/30	7.1	49.49	0	0.00	49.90	7.1	18,121	0.04%
2022/09/29	0.6	50.10	0	0.00	50.30	0.6	17,935	0.00%
2022/09/28	0.1	50.80	0	0.00	50.10	0.1	17,904	0.00%
2022/09/27	12.4	52.43	0	0.00	51.90	12.4	17,867	0.07%
2022/09/26	0.2	52.70	20	52.70	52.90	-19.8	17,813	-0.11%
2022/09/23	17	54.06	0	0.00	53.80	17	17,932	0.09%
2022/09/21	2	56.90	0	0.00	56.50	2	17,955	0.01%
2022/09/19	3	57.00	0	0.00	56.80	3	17,853	0.02%
2022/09/16	3.3	56.61	0	0.00	56.50	3.3	17,869	0.02%
2022/09/15	2.2	56.72	1	56.90	56.80	1.2	17,757	0.01%
2022/09/13	0.1	57.80	1	57.80	57.70	-0.9	17,951	-0.01%
2022/09/12	0.2	57.10	0	0.00	57.30	0.2	18,122	0.00%
2022/09/08	2.1	56.11	0	0.00	56.50	2.1	18,203	0.01%
2022/09/07	2	56.20	0	0.00	56.10	2	18,272	0.01%
2022/09/06	1	56.90	0	0.00	56.90	1	18,236	0.01%
2022/09/01	1.1	56.82	0	0.00	57.10	1.1	18,831	0.01%
2022/08/30	1	57.30	1	57.40	57.30	0	18,747	0.00%
2022/08/29	4	57.40	0	0.00	57.60	4	18,924	0.02%
2022/08/26	1.5	58.80	0	0.00	58.50	1.5	18,938	0.01%
2022/08/25	1	58.30	1	59.00	58.30	0	18,981	0.00%
2022/08/24	1.5	58.37	0	0.00	58.30	1.5	19,096	0.01%
2022/08/23	3.6	58.32	0	0.00	58.20	3.6	20,315	0.02%
2022/08/22	1	58.80	0.1	59.10	58.80	1	20,608	0.00%
2022/08/19	1	59.80	0	0.00	60.00	1	20,843	0.00%
2022/08/18	0	0.00	3	60.00	60.00	-3	21,181	-0.01%
2022/08/17	0	0.00	1	60.50	60.50	-1	21,624	0.00%
2022/08/15	3	60.20	0	0.00	60.10	3	22,460	0.01%
2022/08/12	0.4	60.10	0	0.00	60.00	0.4	22,599	0.00%
2022/08/11	0	0.00	3	59.43	59.90	-3	22,914	-0.01%
2022/08/08	0.5	58.10	1	58.30	58.10	-0.5	24,189	0.00%
2022/08/05	20	56.30	0	0.00	57.00	20	24,727	0.08%
2022/08/04	0.1	56.30	3	55.70	56.00	-3	25,216	-0.01%
2022/08/03	1	56.40	0	0.00	56.60	1	25,415	0.00%
2022/07/29	1	56.20	0	0.00	56.10	1	27,374	0.00%
2022/07/28	1.2	56.78	0	0.00	56.30	1.2	27,378	0.00%
2022/07/27	0	0.00	1	54.50	55.30	-1	27,223	0.00%
2022/07/26	2	59.25	1	59.10	59.20	1	26,627	0.00%
2022/07/22	0.3	58.70	0	0.00	58.40	0.3	26,169	0.00%
2022/07/19	2	58.65	0	0.00	58.60	2	26,050	0.01%
2022/07/18	0.4	59.30	4	59.33	59.60	-3.6	25,942	-0.01%
2022/07/15	3	57.40	0	0.00	57.30	3	25,728	0.01%
2022/07/14	3	58.67	0	0.00	58.30	3	25,586	0.01%
2022/07/13	12.2	58.85	25	58.80	58.70	-12.8	25,488	-0.05%
2022/07/12	14	56.36	0	0.00	55.80	14	25,377	0.06%
2022/07/08	1	58.90	0	0.00	58.90	1	25,076	0.00%
2022/07/04	0	0.00	2	57.90	57.90	-2	24,607	-0.01%
2022/07/01	16.3	58.83	6	58.33	58.30	10.3	24,789	0.04%
2022/06/30	2	60.20	11	60.10	59.80	-9	24,569	-0.04%
2022/06/29	0.3	61.20	15	60.83	60.80	-14.7	24,593	-0.06%
2022/06/28	0	0.00	10	61.30	61.60	-10	24,565	-0.04%
2022/06/27	1	62.60	0	0.00	61.90	1	24,701	0.00%
2022/06/23	5	61.40	1	61.00	61.10	4	24,684	0.02%
2022/06/22	5.5	62.54	0	0.00	61.70	5.5	24,595	0.02%
2022/06/21	0	0.00	6	63.10	63.20	-6	24,682	-0.02%
2022/06/17	2	61.25	25	60.80	60.80	-23	24,543	-0.09%
2022/06/16	6.1	61.75	1	62.90	61.90	5.1	24,428	0.02%
2022/06/14	3	61.77	0	0.00	62.00	3	24,679	0.01%
2022/06/13	29	61.64	0	0.00	61.80	29	24,582	0.12%
2022/06/10	3	62.77	1	62.60	62.90	2	24,422	0.01%
2022/06/09	1	63.30	0	0.00	63.40	1	24,384	0.00%
2022/06/08	0.3	63.80	0	0.00	63.80	0.3	24,372	0.00%
2022/06/07	7	63.66	0	0.00	63.40	7	24,563	0.03%
2022/06/06	10	64.00	0	0.00	64.00	10	24,544	0.04%
2022/06/02	3	63.80	0.1	63.50	63.70	2.9	25,130	0.01%
2022/06/01	4	63.65	0	0.00	63.60	4	25,783	0.02%
2022/05/31	11.1	62.70	0	0.00	64.10	11.1	25,952	0.04%
2022/05/30	11	62.47	0.1	63.20	63.20	10.9	24,693	0.04%
2022/05/27	0	0.00	3	60.67	61.30	-3	24,505	-0.01%
2022/05/26	1	59.90	0	0.00	59.70	1	24,455	0.00%
2022/05/25	10	59.48	2	59.20	59.50	8	24,745	0.03%
2022/05/24	0	0.00	4	60.43	60.10	-4	24,729	-0.02%
2022/05/23	12.8	60.54	10	60.50	60.50	2.8	24,463	0.01%
2022/05/20	3	61.80	0	0.00	61.80	3	24,138	0.01%
2022/05/19	35.1	61.74	10	61.70	61.60	25.1	23,987	0.10%
2022/05/18	4	63.28	3	62.70	63.70	1	23,626	0.00%
2022/05/17	18.1	61.81	0	0.00	61.60	18.1	23,407	0.08%
2022/05/16	25.1	62.46	0	0.00	62.40	25.1	23,070	0.11%
2022/05/13	21	62.90	10.2	62.92	63.50	10.8	22,557	0.05%
2022/05/12	1	64.30	6	63.50	63.30	-5	22,023	-0.02%
2022/05/11	11	66.10	0	0.00	66.20	11	21,432	0.05%
2022/05/10	9	66.70	2	66.60	67.10	7	21,167	0.03%
2022/05/09	5.1	68.19	1	69.20	67.80	4.1	20,607	0.02%
2022/05/06	17	70.94	0	0.00	71.30	17	20,087	0.08%
2022/05/04	1	73.90	0	0.00	74.60	1	19,498	0.01%
2022/05/03	21	74.00	101	74.00	73.70	-80	19,964	-0.40%	大賣/
2022/04/29	0	0.00	6	74.02	74.40	-6	20,183	-0.03%
2022/04/28	4	72.80	0	0.00	73.40	4	20,493	0.02%
2022/04/27	107	73.82	87	73.98	73.20	20	20,536	0.10%	大買/
2022/04/26	56	74.64	40.2	74.80	75.10	15.8	20,477	0.08%
2022/04/25	20	74.00	20	74.50	74.80	0	20,531	0.00%
2022/04/22	7	73.80	8	74.94	75.90	-1	20,641	0.00%
2022/04/20	1	73.90	0	0.00	74.90	1	21,629	0.00%
2022/04/18	11	73.83	0	0.00	73.90	11	23,113	0.05%
2022/04/15	1	75.20	0	0.00	75.10	1	23,008	0.00%
2022/04/13	10	76.20	1	76.30	76.40	9	23,341	0.04%
2022/04/12	0	0.00	13	75.85	75.80	-13	23,389	-0.06%
2022/04/11	0	0.00	1	76.00	76.50	-1	23,312	0.00%
2022/04/08	1.3	76.01	0	0.00	76.30	1.3	23,313	0.01%
2022/04/07	1	76.00	0	0.00	76.00	1	23,325	0.00%
2022/04/06	1	76.40	1	77.10	77.50	0	23,191	0.00%
2022/04/01	12	75.95	10	76.70	77.10	2	23,165	0.01%
2022/03/31	0	0.00	14	76.63	76.50	-14	22,973	-0.06%
2022/03/30	0	0.00	13	75.89	76.10	-13	22,906	-0.06%
2022/03/29	2	75.20	12	75.28	75.20	-10	22,733	-0.04%
2022/03/28	0	0.00	1	74.80	75.10	-1	22,732	0.00%
2022/03/24	10	74.80	0	0.00	75.50	10	22,799	0.04%
2022/03/23	1	76.10	48	75.67	75.90	-47	24,044	-0.20%
2022/03/22	2	73.80	0	0.00	74.30	2	23,782	0.01%
2022/03/21	11	74.36	0	0.00	74.30	11	23,744	0.05%
2022/03/18	1	74.70	0	0.00	74.30	1	23,722	0.00%
2022/03/17	1	74.20	11	74.42	74.80	-10	23,610	-0.04%
2022/03/16	1	72.80	0	0.00	73.10	1	23,482	0.00%
2022/03/15	3	72.27	4	72.28	72.70	-1	23,502	0.00%
2022/03/14	1.5	73.57	0.2	73.10	72.70	1.3	23,667	0.01%
2022/03/11	30.2	73.02	20	72.90	72.70	10.2	23,716	0.04%
2022/03/10	1	73.80	17	73.88	73.80	-16	23,731	-0.07%
2022/03/09	3	72.00	2	72.05	71.70	1	23,650	0.00%
2022/03/08	21.1	70.38	3	70.60	70.60	18.1	23,509	0.08%
2022/03/07	10	71.77	30	72.50	71.70	-20	22,942	-0.09%
2022/03/04	3.4	74.61	0	0.00	74.40	3.4	22,811	0.01%
2022/03/02	0.4	75.90	0	0.00	75.60	0.4	23,078	0.00%
2022/03/01	1	75.80	3	75.77	76.20	-2	22,997	-0.01%
2022/02/25	82	75.67	0	0.00	75.10	82	22,848	0.36%
2022/02/24	4.6	75.57	82	75.31	75.90	-77.4	22,426	-0.35%
2022/02/23	1	76.70	0	0.00	76.50	1	22,153	0.00%
2022/02/22	3.2	76.23	0.7	77.10	76.50	2.5	22,435	0.01%
2022/02/21	12	77.30	0	0.00	77.60	12	22,575	0.05%
2022/02/17	0	0.00	2	78.40	78.20	-2	23,247	-0.01%
2022/02/16	11	77.22	14	77.50	77.80	-3	23,189	-0.01%
2022/02/15	2	77.05	1	77.20	76.60	1	23,115	0.00%
2022/02/14	43.2	76.23	3	76.10	76.10	40.2	23,054	0.17%
2022/02/11	2	77.00	0	0.00	77.30	2	23,073	0.01%
2022/02/10	4	76.95	0	0.00	77.40	4	23,110	0.02%
2022/02/09	1	76.50	0	0.00	77.10	1	23,163	0.00%
2022/02/08	12	76.82	1	76.90	76.80	11	23,129	0.05%
2022/02/07	1	75.30	0	0.00	77.10	1	23,051	0.00%
2022/01/26	1	75.60	8	75.38	75.60	-7	22,821	-0.03%
2022/01/25	21	75.45	14.4	75.59	75.50	6.7	23,018	0.03%
2022/01/24	9	75.74	1	76.30	76.50	8	22,773	0.04%
2022/01/21	10	77.04	8	76.79	76.70	2	23,084	0.01%
2022/01/20	1	78.30	5	78.10	78.30	-4	22,715	-0.02%
2022/01/19	2	78.95	3	78.87	78.80	-1	22,644	0.00%
2022/01/17	17	78.83	0.1	79.00	78.90	16.9	22,492	0.07%
2022/01/14	12	80.49	1	80.20	80.40	11	22,259	0.05%
2022/01/13	83.2	81.17	87	81.44	81.60	-3.8	21,985	-0.02%
2022/01/12	7.3	79.28	28	79.67	80.00	-20.7	21,365	-0.10%
2022/01/11	87	78.63	103.5	78.28	79.90	-16.5	20,931	-0.08%	大賣/
2022/01/10	2	76.05	1	76.20	76.40	1	19,839	0.01%
2022/01/07	1.1	75.90	35	75.94	75.70	-33.9	19,874	-0.17%
2022/01/06	37	75.38	69.4	75.40	75.90	-32.4	19,670	-0.16%
2022/01/04	2	75.40	1	75.50	75.30	1	19,658	0.01%
2022/01/03	6	75.45	0	0.00	75.30	6	19,625	0.03%
2021/12/30	8	76.65	8.5	76.41	76.30	-0.5	19,745	0.00%
2021/12/29	1	76.20	3	76.47	76.60	-2	19,899	-0.01%
2021/12/28	8	75.21	9	75.73	75.90	-1	19,971	-0.01%
2021/12/27	0	0.00	1	75.30	75.20	-1	20,035	0.00%
2021/12/24	7.4	74.91	10	75.42	75.20	-2.6	20,450	-0.01%
2021/12/22	6.3	74.48	0	0.00	74.40	6.3	20,660	0.03%
2021/12/21	0	0.00	6	74.87	74.80	-6	20,663	-0.03%
2021/12/20	2.3	74.10	0	0.00	74.10	2.3	20,665	0.01%
2021/12/17	55.3	74.81	1	74.90	74.30	54.3	20,632	0.26%
2021/12/16	1.4	74.65	0	0.00	74.90	1.4	19,329	0.01%
2021/12/15	46.2	74.63	8	74.43	74.60	38.2	19,813	0.19%
2021/12/14	1	74.90	113.1	74.90	74.90	-112.1	20,293	-0.55%	大賣/鉅額交易
2021/12/13	13	76.35	0	0.00	75.70	13	20,323	0.06%
2021/12/10	1	76.30	0	0.00	75.90	1	20,383	0.00%
2021/12/09	2	75.60	5.2	75.92	76.00	-3.2	20,596	-0.02%
2021/12/08	2	75.30	27	75.59	76.00	-25	21,110	-0.12%
2021/12/07	0	0.00	0.1	75.30	75.30	-0.1	20,922	0.00%
2021/12/06	11	73.60	0	0.00	74.10	11	20,895	0.05%
2021/12/03	2	73.90	0	0.00	73.90	2	21,114	0.01%
2021/12/02	18	73.64	0	0.00	73.70	18	21,136	0.09%
2021/12/01	1	73.60	0	0.00	74.10	1	21,743	0.00%
2021/11/30	1.1	73.31	0	0.00	73.10	1.1	22,098	0.00%
2021/11/29	1.2	73.74	2	73.50	73.50	-0.8	21,815	0.00%
2021/11/26	5.4	74.57	0	0.00	74.20	5.4	21,766	0.02%
2021/11/25	0	0.00	1	74.50	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	2	74.65	0	0.00	74.30	2	22,200	0.01%
2021/11/22	2	74.40	3	74.50	74.40	-1	22,115	0.00%
2021/11/19	33	75.87	0	0.00	74.80	33	22,104	0.15%
2021/11/18	3.3	76.28	6	76.37	76.40	-2.7	22,093	-0.01%
2021/11/17	0	0.00	15.8	75.57	76.10	-15.8	22,097	-0.07%
2021/11/16	3	73.73	2	73.90	74.00	1	21,727	0.00%
2021/11/15	1	74.10	1	74.40	74.00	0	21,793	0.00%
2021/11/12	17.3	73.48	6	73.47	73.30	11.3	21,758	0.05%
2021/11/11	2.2	73.15	1	73.10	73.00	1.2	21,928	0.01%
2021/11/10	11	73.08	11	73.00	73.00	0	22,005	0.00%
2021/11/09	5	73.40	3	73.00	73.10	2	21,976	0.01%
2021/11/08	0	0.00	120.5	73.27	73.60	-120.5	22,005	-0.55%	大賣/鉅額交易
2021/11/05	1.2	72.39	10	72.40	72.50	-8.8	22,472	-0.04%
2021/11/04	3.2	72.71	0	0.00	72.50	3.2	22,426	0.01%
2021/11/03	29.5	72.54	1	72.70	72.70	28.5	22,518	0.13%
2021/11/02	15	72.86	5.7	72.65	72.60	9.3	22,465	0.04%
2021/11/01	10	73.06	2	73.60	73.10	8	22,134	0.04%
2021/10/29	64	73.57	7	73.51	73.60	57	21,917	0.26%
2021/10/28	30	74.50	0	0.00	74.50	30	21,354	0.14%
2021/10/27	2	74.50	73	74.80	75.00	-71	21,533	-0.33%
2021/10/26	2	74.90	6	75.05	75.50	-4	21,825	-0.02%
2021/10/25	2	74.45	1	74.90	74.80	1	21,970	0.00%
2021/10/22	2	74.45	0	0.00	74.10	2	22,412	0.01%
2021/10/21	3	74.90	6	74.92	74.80	-3	22,994	-0.01%
2021/10/20	3.1	74.47	1	74.60	74.30	2.1	23,928	0.01%
2021/10/19	3.8	74.89	0	0.00	74.80	3.8	24,513	0.02%
2021/10/18	0.2	75.50	0	0.00	75.10	0.2	25,018	0.00%
2021/10/15	0	0.00	5	75.34	75.10	-5	25,417	-0.02%
2021/10/14	6	74.75	12	74.77	74.40	-6	25,773	-0.02%
2021/10/12	38	74.32	14	74.37	74.80	24	27,409	0.09%
2021/10/08	3	75.57	0	0.00	75.30	3	27,716	0.01%
2021/10/07	9	75.58	10	76.19	75.50	-1	28,192	0.00%
2021/10/06	2	74.60	32	74.04	74.70	-30	28,474	-0.11%
2021/10/05	13	73.48	1	73.80	73.80	12	29,237	0.04%
2021/10/01	1	75.70	5	75.14	75.40	-4	29,267	-0.01%
2021/09/30	8	76.75	40	76.90	76.70	-32	28,911	-0.11%
2021/09/29	3	76.93	7	76.99	76.70	-4	28,935	-0.01%
2021/09/28	9	77.29	0	0.00	77.50	9	28,835	0.03%
2021/09/27	12	77.68	1	78.00	77.70	11	28,897	0.04%
2021/09/24	15	77.45	0	0.00	77.50	15	28,910	0.05%
2021/09/23	1	78.00	0	0.00	77.40	1	29,021	0.00%
2021/09/22	17	77.15	2	77.05	77.10	15	29,044	0.05%
2021/09/17	6	79.38	0	0.00	78.80	6	28,590	0.02%
2021/09/16	21	81.14	20	80.70	80.70	1	28,189	0.00%
2021/09/15	20	80.37	50	80.95	81.40	-30	28,051	-0.11%
2021/09/14	5	82.50	50	81.40	80.80	-45	27,943	-0.16%
2021/09/13	15	80.57	127	79.58	81.40	-112	27,843	-0.40%	大賣/鉅額交易
2021/09/10	1	77.60	0	0.00	77.60	1	27,755	0.00%
2021/09/09	0	0.00	2	76.60	77.40	-2	28,035	-0.01%
2021/09/08	15	77.47	10	77.10	77.40	5	27,917	0.02%
2021/09/07	3	78.03	0	0.00	78.10	3	27,716	0.01%
2021/09/06	20.5	77.69	0	0.00	77.20	20.5	27,656	0.07%
2021/09/03	0	0.00	11	84.80	84.80	-11	27,059	-0.04%
2021/09/02	2	83.00	0	0.00	82.70	2	26,702	0.01%
2021/09/01	26.5	84.79	15	84.20	84.20	11.5	26,371	0.04%
2021/08/31	15	84.00	32	84.29	85.00	-17	26,181	-0.06%
2021/08/30	10	83.90	11	84.09	84.80	-1	25,889	0.00%
2021/08/27	24	81.68	16	82.40	83.50	8	25,694	0.03%
2021/08/26	1	81.10	0	0.00	81.30	1	25,664	0.00%
2021/08/25	0	0.00	2	80.80	80.80	-2	25,798	-0.01%
2021/08/24	0	0.00	3	79.67	80.40	-3	25,725	-0.01%
2021/08/23	33	78.82	31	79.00	79.00	2	25,584	0.01%
2021/08/20	0	0.00	21	76.39	76.50	-21	25,472	-0.08%
2021/08/19	2	76.80	1	77.10	77.00	1	26,040	0.00%
2021/08/18	0	0.00	2	77.40	78.00	-2	25,902	-0.01%
2021/08/17	3	77.10	2	77.80	78.20	1	26,016	0.00%
2021/08/16	60	77.46	61	76.32	76.50	-1	25,957	0.00%
2021/08/13	25	77.96	25	78.10	78.10	0	26,571	0.00%
2021/08/12	5	79.00	0	0.00	78.80	5	26,794	0.02%
2021/08/11	4	77.70	12	78.77	79.20	-8	27,129	-0.03%
2021/08/10	5	76.10	2	76.10	76.00	3	27,455	0.01%
2021/08/09	33	75.50	20	76.12	76.10	13	28,302	0.05%
2021/08/06	56	76.15	10	76.20	76.00	46	28,733	0.16%
2021/08/05	20	76.18	0	0.00	76.30	20	29,698	0.07%
2021/08/04	1	75.90	2	76.30	76.30	-1	31,868	0.00%
2021/08/03	1	75.90	0	0.00	76.40	1	33,264	0.00%
2021/08/02	4	74.60	2	75.25	76.50	2	34,382	0.01%
2021/07/30	11	74.92	3	75.23	75.00	8	34,549	0.02%
2021/07/29	21	75.74	2	76.45	75.80	19	34,671	0.05%
2021/07/28	1	75.00	3	75.30	75.60	-2	35,189	-0.01%
2021/07/27	32	76.78	7	76.11	76.40	25	35,754	0.07%
2021/07/26	37	79.56	6	78.62	78.50	31	36,651	0.08%
2021/07/23	10	84.80	3	84.23	85.00	7	35,783	0.02%
2021/07/22	1	82.30	3	82.20	84.10	-2	35,413	-0.01%
2021/07/21	0	0.00	60	81.50	81.80	-60	35,067	-0.17%
2021/07/20	1	82.00	0	0.00	81.50	1	35,157	0.00%
2021/07/19	4	82.93	1	83.00	83.00	3	34,832	0.01%
2021/07/16	2	82.60	2	82.05	82.90	0	34,503	0.00%
2021/07/15	3	79.13	5	79.74	79.50	-2	33,951	-0.01%
2021/07/14	9.3	77.38	0	0.00	78.10	9.3	33,901	0.03%
2021/07/13	0	0.00	5	76.80	76.20	-5	33,916	-0.01%
2021/07/12	0	0.00	9	78.16	76.10	-9	33,786	-0.03%
2021/07/09	10	74.10	0	0.00	74.20	10	33,694	0.03%
2021/07/08	5	74.50	30	74.21	74.80	-25	33,692	-0.07%
2021/07/07	0	0.00	10	74.00	74.00	-10	33,896	-0.03%
2021/07/05	13	73.57	1	73.60	73.90	12	34,315	0.03%
2021/07/02	70	73.00	0	0.00	72.90	70	34,431	0.20%
2021/06/30	38	73.90	2	73.70	73.90	36	34,764	0.10%
2021/06/29	1	73.10	1	72.30	72.60	0	35,045	0.00%
2021/06/28	0	0.00	1	73.40	73.20	-1	35,424	0.00%
2021/06/25	0	0.00	1	72.90	72.90	-1	35,800	0.00%
2021/06/24	1.4	71.75	0	0.00	71.90	1.4	35,812	0.00%
2021/06/23	1	70.70	1	71.30	71.80	0	36,140	0.00%
2021/06/21	2.1	70.10	0	0.00	70.00	2.1	36,352	0.01%
2021/06/18	42	71.30	0	0.00	71.30	42	36,089	0.12%
2021/06/17	1	72.10	0	0.00	72.30	1	35,879	0.00%
2021/06/16	0	0.00	3	72.77	72.60	-3	36,428	-0.01%
2021/06/15	3	73.90	0	0.00	73.00	3	36,476	0.01%
2021/06/11	0	0.00	40	74.10	73.80	-40	36,693	-0.11%
2021/06/10	0	0.00	40	73.30	73.80	-40	36,729	-0.11%
2021/06/09	0	0.00	30	73.10	72.90	-30	37,125	-0.08%
2021/06/08	0	0.00	8	73.70	73.70	-8	37,549	-0.02%
2021/06/07	4	71.95	6	72.75	73.20	-2	38,854	-0.01%
2021/06/04	4	72.73	1	72.90	72.90	3	39,203	0.01%
2021/06/03	79	73.62	0	0.00	73.60	79	39,914	0.20%
2021/06/02	0	0.00	1	74.30	74.50	-1	40,087	0.00%
2021/06/01	0	0.00	2	72.55	73.00	-2	39,920	-0.01%
2021/05/31	5	72.04	1	72.30	72.30	4	40,115	0.01%
2021/05/28	0	0.00	21	71.94	72.00	-21	40,194	-0.05%
2021/05/27	18	70.58	2	70.90	71.60	16	40,267	0.04%
2021/05/26	4	71.33	0	0.00	71.60	4	40,456	0.01%
2021/05/24	2	71.45	10	71.60	72.00	-8	41,309	-0.02%
2021/05/21	8	72.13	4	73.25	72.00	4	41,400	0.01%
2021/05/20	2	69.75	4	70.12	70.20	-2	40,820	0.00%
2021/05/19	8	70.85	21	70.90	70.60	-13	40,702	-0.03%
2021/05/18	22	70.77	8	69.45	71.40	14	40,660	0.03%
2021/05/17	4	65.80	17	65.49	65.60	-13	40,601	-0.03%
2021/05/14	12	70.98	3	69.80	69.60	9	39,774	0.02%
2021/05/13	13	69.06	42	69.20	68.60	-29	39,246	-0.07%
2021/05/12	48	69.49	107	67.58	70.00	-59	38,421	-0.15%	大賣/
2021/05/11	51	76.39	0.3	77.46	74.80	50.8	36,694	0.14%
2021/05/10	2	74.55	26.1	74.12	76.60	-24.1	35,260	-0.07%
2021/05/07	0.1	70.50	1	69.80	70.80	-1	34,384	0.00%
2021/05/06	2	69.50	2	69.55	69.60	0	34,193	0.00%
2021/05/05	1	68.30	5	68.84	69.50	-4	33,736	-0.01%
2021/05/04	13.3	68.14	7.1	67.77	67.40	6.1	33,156	0.02%
2021/05/03	3	69.87	24	70.14	68.80	-21	32,463	-0.06%
2021/04/29	9	64.48	0	0.00	64.20	9	31,048	0.03%
2021/04/28	0	0.00	3	65.60	65.10	-3	30,854	-0.01%
2021/04/26	10	64.00	11	63.90	64.10	-1	30,536	0.00%
2021/04/23	0	0.00	0.5	61.10	61.30	-0.5	30,234	0.00%
2021/04/22	10	61.80	10	61.20	61.10	0	30,326	0.00%
2021/04/21	9	61.27	0	0.00	61.40	9	30,017	0.03%
2021/04/20	8	61.54	33.3	62.66	61.80	-25.3	30,043	-0.08%
2021/04/19	45	61.27	21	61.12	61.80	24	30,178	0.08%
2021/04/16	6	59.45	0	0.00	60.00	6	30,110	0.02%
2021/04/15	0	0.00	28	58.89	60.00	-28	30,284	-0.09%
2021/04/14	2	57.30	0	0.00	57.10	2	29,598	0.01%
2021/04/13	1	58.00	0	0.00	57.80	1	29,559	0.00%
2021/04/12	27.2	58.05	76	57.58	58.00	-48.8	29,197	-0.17%
2021/04/09	1	56.40	0	0.00	56.40	1	28,971	0.00%
2021/04/08	3	57.00	0	0.00	56.90	3	28,985	0.01%
2021/04/06	1	57.50	25	58.02	57.30	-24	28,913	-0.08%
2021/04/01	1	57.50	2	58.00	57.80	-1	28,624	0.00%
2021/03/30	0	0.00	4	56.28	56.80	-4	27,757	-0.01%
2021/03/29	1	55.90	0	0.00	55.90	1	27,361	0.00%
2021/03/25	0	0.00	5	54.90	55.30	-5	27,357	-0.02%
2021/03/24	3	54.20	3	54.40	54.40	0	27,212	0.00%
2021/03/23	19	54.60	0	0.00	54.50	19	27,030	0.07%
2021/03/22	8	54.00	3.1	53.77	53.90	4.9	26,920	0.02%
2021/03/19	3	53.57	4	53.53	53.70	-1	27,234	0.00%
2021/03/18	9	54.50	0.1	54.40	54.40	8.9	26,995	0.03%
2021/03/16	25	55.50	3	55.30	55.40	22	27,420	0.08%
2021/03/15	29	55.72	26	56.07	55.50	3	27,388	0.01%
2021/03/11	1	55.00	23	56.31	55.40	-22	26,922	-0.08%
2021/03/10	1	53.50	1	53.90	54.00	0	25,773	0.00%
2021/03/09	1	53.20	8	53.26	53.70	-7	25,454	-0.03%
2021/03/08	0	0.00	2	52.10	52.10	-2	24,877	-0.01%
2021/03/05	51	50.59	0	0.00	50.80	51	24,534	0.21%
2021/03/03	50	51.00	7	50.66	51.00	43	25,089	0.17%
2021/03/02	0	0.00	0.2	50.20	50.10	-0.2	24,982	0.00%
2021/02/26	9	50.22	4	50.60	49.90	5	24,694	0.02%
2021/02/25	0	0.00	22	51.45	51.70	-22	23,847	-0.09%
2021/02/24	0	0.00	5	50.00	50.00	-5	23,128	-0.02%
2021/02/23	1	49.55	8	49.55	49.75	-7	22,937	-0.03%
2021/02/22	0	0.00	2	49.90	48.95	-2	22,702	-0.01%
2021/02/18	0	0.00	5	49.65	49.20	-5	22,724	-0.02%
2021/02/17	0	0.00	2	48.55	48.90	-2	22,516	-0.01%
2021/02/05	52	47.01	0	0.00	46.90	52	21,815	0.24%
2021/02/04	0	0.00	2.2	47.28	47.10	-2.2	22,053	-0.01%
2021/02/03	2	47.40	0	0.00	47.60	2	22,835	0.01%
2021/02/02	1.1	46.91	3	46.70	47.25	-1.9	22,979	-0.01%
2021/02/01	0	0.00	4	45.86	45.95	-4	22,665	-0.02%
2021/01/29	6	45.91	1	45.70	45.55	5.1	22,644	0.02%
2021/01/28	2	46.05	0	0.00	46.20	2	22,410	0.01%
2021/01/27	2	46.75	0.3	46.80	46.80	1.7	22,191	0.01%
2021/01/25	50	46.40	12	46.83	47.40	38	21,928	0.17%
2021/01/21	0	0.00	3	46.35	46.20	-3	21,634	-0.01%
2021/01/18	0	0.00	1	46.65	46.95	-1	21,305	0.00%
2021/01/14	12	48.45	35	48.40	48.45	-23	20,910	-0.11%
2021/01/13	42	48.10	9	48.14	48.30	33	20,703	0.16%
2021/01/12	16	47.84	3.5	47.98	47.75	12.5	20,349	0.06%
2021/01/11	11	47.96	0	0.00	47.40	11	19,832	0.06%
2021/01/08	0	0.00	1	47.55	47.45	-1	19,420	-0.01%
2021/01/05	4	46.10	0	0.00	46.35	4	18,643	0.02%
2021/01/04	0	0.00	10	46.35	46.25	-10	18,599	-0.05%
2020/12/31	10	46.55	0	0.00	46.75	10	18,506	0.05%
2020/12/30	21	46.51	0	0.00	46.90	21	18,315	0.11%
2020/12/25	1	45.60	0	0.00	45.50	1	18,122	0.01%
2020/12/24	1	45.45	15	45.95	45.55	-14	18,141	-0.08%
2020/12/23	5	44.56	25	44.55	44.80	-20	17,948	-0.11%
2020/12/22	12	45.03	0	0.00	44.90	12	17,960	0.07%
2020/12/11	0	0.00	9	47.24	47.20	-9	17,326	-0.05%
2020/12/10	0	0.00	1	45.80	45.65	-1	16,697	-0.01%
2020/12/08	0	0.00	50	45.05	45.40	-50	16,584	-0.30%
2020/12/07	3	45.35	0	0.00	45.60	3	16,494	0.02%
2020/12/04	100	44.85	0	0.00	45.15	100	16,320	0.61%
2020/12/01	0	0.00	2	44.55	44.80	-2	15,675	-0.01%
2020/11/30	2	44.30	2	45.50	44.30	0	15,570	0.00%
2020/11/26	1	45.50	0	0.00	45.60	1	14,746	0.01%
2020/11/19	0	0.00	16	45.45	45.25	-16	14,975	-0.11%
2020/11/18	20	45.60	13	45.63	45.50	7	14,881	0.05%
2020/11/17	11	45.67	0	0.00	45.55	11	14,877	0.07%
2020/11/16	1	46.00	3	45.93	45.55	-2	14,813	-0.01%
2020/11/13	50	45.30	0	0.00	45.30	50	14,784	0.34%
2020/11/12	2	45.08	0	0.00	45.20	2	14,647	0.01%
2020/11/11	1	44.20	8	44.89	45.55	-7	14,376	-0.05%
2020/11/10	0	0.00	1	43.45	43.60	-1	13,554	-0.01%
2020/11/09	10	42.60	2	42.55	42.70	8	13,328	0.06%
2020/11/06	0	0.00	3	41.85	41.95	-3	13,253	-0.02%
2020/11/05	1	41.75	0	0.00	41.65	1	13,504	0.01%
2020/11/03	1	41.55	0	0.00	41.60	1	13,592	0.01%
2020/11/02	0	0.00	11	40.95	41.45	-11	13,664	-0.08%
2020/10/29	2	40.80	0	0.00	40.75	2	13,549	0.01%
2020/10/16	4	41.38	0	0.00	41.35	4	13,717	0.03%
2020/10/15	4	41.40	0	0.00	41.30	4	13,830	0.03%
2020/10/13	2	41.53	0	0.00	41.45	2	13,582	0.01%
2020/10/05	10	41.55	0	0.00	41.20	10	13,460	0.07%
2020/09/30	0	0.00	10	41.80	41.90	-10	13,544	-0.07%
2020/09/28	20	40.97	0	0.00	41.30	20	13,654	0.15%
2020/09/25	10	41.00	0	0.00	40.80	10	13,727	0.07%
2020/09/23	0	0.00	8	41.65	41.75	-8	13,275	-0.06%
2020/09/17	3	43.53	0	0.00	43.25	3	13,119	0.02%
2020/09/16	0	0.00	1	43.65	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	10	43.60	43.75	-10	13,018	-0.08%
2020/09/14	0	0.00	15	43.40	43.65	-15	13,087	-0.11%
2020/09/10	0	0.00	9	42.75	43.05	-9	12,965	-0.07%
2020/09/09	2	41.88	2	42.00	42.25	0	12,854	0.00%
2020/09/07	0	0.00	2	42.40	42.45	-2	12,905	-0.02%
2020/09/03	0	0.00	1	42.95	42.75	-1	13,311	-0.01%
2020/09/02	1	42.10	1	42.90	42.20	0	13,346	0.00%
2020/09/01	2	42.55	0	0.00	42.80	2	13,346	0.01%
2020/08/31	3	42.95	2	42.70	42.80	1	13,272	0.01%
2020/08/28	0	0.00	1	43.45	43.30	-1	13,213	-0.01%
2020/08/25	1	43.45	11	43.04	43.40	-10	13,156	-0.08%
2020/08/24	1	41.70	0	0.00	41.70	1	12,833	0.01%
2020/08/21	1	41.50	0	0.00	41.80	1	12,897	0.01%
2020/08/20	5	42.25	0	0.00	41.40	5	12,766	0.04%
2020/08/19	1	43.20	1	43.10	42.75	0	12,709	0.00%
2020/08/17	0	0.00	8	42.24	42.50	-8	12,560	-0.06%
2020/08/12	1.2	41.78	0	0.00	41.85	1.2	12,773	0.01%
2020/08/11	1	41.95	0	0.00	41.75	1	12,660	0.01%
2020/08/10	2	41.60	0	0.00	41.75	2	12,546	0.02%
2020/08/05	1	41.40	0	0.00	41.40	1	12,568	0.01%
2020/08/03	2	41.45	0	0.00	41.25	2	12,627	0.02%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/30	0	0.00	0.1	42.15	42.20	-0.1	12,463	0.00%
2020/07/27	1	41.95	1	41.95	41.80	0	12,746	0.00%
2020/07/10	0	0.00	40	42.50	42.40	-40	13,490	-0.30%
2020/07/06	2	43.30	0	0.00	43.30	2	13,742	0.01%
2020/07/03	0	0.00	2	42.55	42.80	-2	13,867	-0.01%
2020/06/29	1	43.75	5	43.65	43.80	-4	14,241	-0.03%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/22	2	43.50	0	0.00	43.60	2	14,552	0.01%
2020/06/17	0	0.00	5	43.80	44.30	-5	15,019	-0.03%
2020/06/12	0	0.00	1	42.90	43.25	-1	16,407	-0.01%
2020/06/11	0	0.00	1	43.80	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	2	44.75	44.60	-2	17,044	-0.01%
2020/06/03	3	43.35	0	0.00	43.55	3	18,973	0.02%
2020/06/02	3	42.90	0	0.00	42.95	3	18,957	0.02%
2020/06/01	0	0.00	2	42.80	42.50	-2	18,967	-0.01%
2020/05/27	0	0.00	1	42.60	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	4	42.71	42.45	-4	18,940	-0.02%
2020/05/22	2	41.75	1	42.25	41.70	1	18,881	0.01%
2020/05/21	0	0.00	3	42.75	42.70	-3	18,910	-0.02%
2020/05/19	0.2	42.00	0	0.00	42.00	0.2	18,690	0.00%
2020/05/15	0	0.00	4	41.08	41.15	-4	18,430	-0.02%
2020/05/14	2	40.70	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/11	0	0.00	1	41.30	41.20	-1	18,225	-0.01%
2020/05/06	1	40.55	0	0.00	40.55	1	18,315	0.01%
2020/05/05	0	0.00	1	40.80	40.65	-1	18,380	-0.01%
2020/05/04	3	40.82	2	40.55	40.75	1	18,411	0.01%
2020/04/30	3	41.70	0.1	42.20	42.30	2.9	18,225	0.02%
2020/04/27	0	0.00	3	40.07	40.10	-3	18,723	-0.02%
2020/04/24	2	39.30	0	0.00	39.20	2	18,683	0.01%
2020/04/23	0	0.00	1	39.90	39.60	-1	18,723	-0.01%
2020/04/21	5	39.08	0	0.00	39.00	5	18,670	0.03%
2020/04/20	0	0.00	13	40.20	40.10	-13	18,566	-0.07%
2020/04/17	5	41.10	3	40.78	40.60	2	18,610	0.01%
2020/04/16	1	40.25	20	40.20	40.20	-19	18,482	-0.10%
2020/04/15	20	40.80	0	0.00	41.05	20	18,295	0.11%
2020/04/14	20	39.90	4	40.75	40.65	16	18,190	0.09%
2020/04/13	1	39.35	2	39.60	39.50	-1	18,003	-0.01%
2020/04/10	0	0.00	2	38.85	39.20	-2	17,881	-0.01%
2020/04/08	2	37.65	1	37.80	37.95	1	17,642	0.01%
2020/04/07	20	37.25	0	0.00	37.25	20	17,403	0.11%
2020/04/06	4	37.15	20	37.15	37.30	-16	17,181	-0.09%
2020/04/01	0	0.00	10	37.40	37.40	-10	16,908	-0.06%
2020/03/31	2	37.85	0	0.00	37.55	2	16,767	0.01%
2020/03/30	6	37.38	0	0.00	37.90	6	16,494	0.04%
2020/03/27	10	38.50	0	0.00	38.30	10	16,359	0.06%
2020/03/26	0	0.00	1	37.35	37.30	-1	16,114	-0.01%
2020/03/25	2	37.15	1	37.15	37.10	1	16,112	0.01%
2020/03/24	1	36.65	9	37.01	36.25	-8	15,922	-0.05%
2020/03/23	6	35.83	0	0.00	36.00	6	15,817	0.04%
2020/03/20	12	36.21	0	0.00	37.50	12	15,842	0.08%
2020/03/19	20.5	35.39	0	0.00	34.85	20.5	15,428	0.13%
2020/03/18	9.5	36.93	0	0.00	36.85	9.5	15,332	0.06%
2020/03/17	1	37.15	1	37.65	37.35	0	15,127	0.00%
2020/03/16	13	38.47	8	38.71	38.05	5	14,810	0.03%
2020/03/13	16	38.14	6	38.13	39.65	10	14,425	0.07%
2020/03/12	12.5	40.92	0	0.00	40.50	12.5	13,472	0.09%
2020/03/11	1	42.30	0	0.00	42.15	1	13,056	0.01%
2020/03/10	1	42.25	0	0.00	42.35	1	13,022	0.01%
2020/03/09	7	42.71	2	42.40	42.35	5	12,848	0.04%
2020/03/06	2	44.23	0	0.00	44.20	2	12,372	0.02%
2020/03/05	0	0.00	1	44.90	45.15	-1	12,347	-0.01%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	1	43.80	0	0.00	43.95	1	12,678	0.01%
2020/02/27	3	44.45	0.3	44.60	44.45	2.7	13,147	0.02%
2020/02/24	4	45.05	0	0.00	45.00	4	13,338	0.03%
2020/02/21	1	45.70	0	0.00	45.70	1	13,244	0.01%
2020/02/20	1	46.05	0	0.00	46.10	1	13,321	0.01%
2020/02/17	0.1	45.95	0	0.00	45.95	0.1	13,316	0.00%
2020/02/14	2	46.10	0	0.00	46.15	2	13,329	0.02%
2020/02/13	1	46.00	0.5	46.10	46.05	0.5	13,428	0.00%
2020/02/12	0	0.00	2	46.60	46.35	-2	13,455	-0.01%
2020/02/10	1	44.85	0	0.00	45.15	1	13,575	0.01%
2020/02/07	3	45.32	0	0.00	45.40	3	14,026	0.02%
2020/02/05	2	45.00	0	0.00	45.40	2	13,961	0.01%
2020/02/04	0	0.00	6	44.87	45.05	-6	13,912	-0.04%
2020/02/03	3	43.95	6	44.25	44.15	-3	13,979	-0.02%
2020/01/31	0	0.00	1	45.10	45.05	-1	13,806	-0.01%
2020/01/30	0	0.00	1	45.35	45.00	-1	13,719	-0.01%
2020/01/17	1	47.10	5	47.05	47.15	-4	13,064	-0.03%
2020/01/13	0	0.00	11	46.80	46.80	-11	12,734	-0.09%
2020/01/10	0	0.00	31	46.40	46.40	-31	12,676	-0.24%
2020/01/07	0	0.00	20	46.45	46.30	-20	12,548	-0.16%
2020/01/03	0	0.00	1	46.75	46.75	-1	12,558	-0.01%
2019/12/25	6	46.41	0	0.00	46.45	6	12,509	0.05%
2019/12/23	2	46.55	1	46.60	46.65	1	12,613	0.01%
2019/12/17	0	0.00	1	46.25	46.50	-1	12,454	-0.01%
2019/12/16	3	46.82	5	46.70	46.60	-2	12,268	-0.02%
2019/12/13	0	0.00	10.6	46.83	47.15	-10.6	12,136	-0.09%
2019/12/12	0	0.00	3	46.00	46.05	-3	11,685	-0.03%
2019/12/11	0	0.00	2.3	46.02	45.95	-2.3	11,598	-0.02%
2019/12/05	5	45.50	1	45.35	45.50	4	11,663	0.03%
2019/12/04	2	44.75	0	0.00	44.80	2	11,452	0.02%
2019/11/29	2	44.93	0	0.00	44.80	2	11,431	0.02%
2019/11/26	1	46.20	6	46.32	46.00	-5	10,945	-0.05%
2019/11/25	0	0.00	21	45.88	46.10	-21	10,286	-0.20%
2019/11/22	0	0.00	1	45.00	45.30	-1	10,034	-0.01%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/15	0	0.00	8	45.23	45.30	-8	9,898	-0.08%
2019/11/14	0.5	45.15	0	0.00	45.10	0.5	9,986	0.00%
2019/11/12	0	0.00	25	45.65	45.55	-25	10,259	-0.24%
2019/11/11	0	0.00	31	45.35	45.20	-31	10,222	-0.30%
2019/11/08	2	45.40	0.2	45.55	45.60	1.8	10,236	0.02%
2019/11/07	35	46.02	5.2	45.87	45.50	29.8	10,148	0.29%
2019/11/06	10.2	45.65	29	45.77	45.85	-18.8	9,873	-0.19%
2019/11/05	0	0.00	12	45.25	44.95	-12	9,380	-0.13%
2019/11/01	6	44.61	0	0.00	44.55	6	9,445	0.06%
2019/10/31	1	44.75	0	0.00	44.55	1	9,553	0.01%
2019/10/24	0	0.00	42	45.31	45.55	-42	9,527	-0.44%
2019/10/23	10	45.25	0	0.00	45.20	10	9,479	0.11%
2019/10/22	0	0.00	6	45.48	45.50	-6	9,502	-0.06%
2019/10/18	10	45.15	6	45.35	45.25	4	9,561	0.04%
2019/10/17	15	45.27	2	45.30	45.30	13	9,504	0.14%
2019/10/16	5	44.95	1	45.15	45.25	4	9,499	0.04%
2019/10/14	0	0.00	6	44.58	44.80	-6	9,512	-0.06%
2019/10/09	13	44.35	0	0.00	43.90	13	9,473	0.14%
2019/10/08	0	0.00	1	44.65	44.30	-1	9,457	-0.01%
2019/10/07	1	43.90	0	0.00	44.00	1	9,406	0.01%
2019/10/04	1	44.00	0	0.00	44.00	1	9,453	0.01%
2019/10/01	0	0.00	10	45.00	45.00	-10	9,586	-0.10%
2019/09/26	3	44.60	0	0.00	44.60	3	10,060	0.03%
2019/09/25	7	44.65	0	0.00	44.40	7	10,268	0.07%
2019/09/24	0	0.00	1	44.65	45.00	-1	10,405	-0.01%
2019/09/23	12	44.83	1	44.75	44.85	11	10,504	0.10%
2019/09/20	5	45.10	0	0.00	45.15	5	10,806	0.05%
2019/09/19	5	45.20	0	0.00	45.20	5	10,757	0.05%
2019/09/18	1	45.55	6	45.45	45.60	-5	10,735	-0.05%
2019/09/17	19	45.09	2	45.20	45.55	17	10,693	0.16%
2019/09/16	6	45.21	0	0.00	45.30	6	10,762	0.06%
2019/09/12	0	44.95	0	0.00	45.00	0	10,726	0.00%
2019/09/11	11	44.79	0.4	44.95	44.95	10.6	10,826	0.10%
2019/09/10	7	44.89	0	0.00	44.90	7	10,813	0.06%
2019/09/09	0	0.00	3	44.43	44.55	-3	10,670	-0.03%
2019/09/05	0	0.00	4	43.85	43.95	-4	10,660	-0.04%
2019/09/04	0	0.00	2	43.60	43.45	-2	10,519	-0.02%
2019/08/29	0	0.00	1	43.10	43.15	-1	10,797	-0.01%
2019/08/28	1	43.60	0	0.00	43.70	1	10,818	0.01%
2019/08/27	0.2	43.50	0	0.00	43.50	0.2	10,851	0.00%
2019/08/23	1	43.10	0	0.00	43.10	1	10,801	0.01%
2019/08/20	0	0.00	1	42.95	42.90	-1	11,111	-0.01%
2019/08/14	2	42.08	0	0.00	42.05	2	11,055	0.02%
2019/08/08	2	41.85	0	0.00	41.90	2	11,569	0.02%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/06	3	41.27	0	0.00	41.70	3	11,901	0.03%
2019/08/05	3	42.00	0	0.00	42.00	3	11,942	0.03%
2019/08/02	2	42.35	1	42.35	42.35	1	11,942	0.01%
2019/08/01	2	42.85	0	0.00	42.90	2	12,024	0.02%
2019/07/31	0	0.00	4	43.15	43.20	-4	12,042	-0.03%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/22	2	43.73	0	0.00	43.60	2	12,563	0.02%
2019/07/18	1	43.55	0	0.00	43.45	1	12,590	0.01%
2019/07/16	1	43.85	0	0.00	44.00	1	12,466	0.01%
2019/07/15	1	43.95	0	0.00	43.85	1	12,428	0.01%
2019/07/12	2	43.98	0	0.00	43.95	2	12,723	0.02%
2019/07/11	15	44.15	0	0.00	44.20	15	12,840	0.12%
2019/07/10	2	44.20	0	0.00	44.30	2	13,018	0.02%
2019/07/09	2	44.10	10	44.05	44.05	-8	13,055	-0.06%
2019/07/03	10	46.10	0	0.00	46.10	10	13,177	0.08%
2019/07/02	0	0.00	18	46.26	46.25	-18	13,031	-0.14%
2019/07/01	10	46.25	1	46.30	46.25	9	12,781	0.07%
2019/06/27	2	45.80	2	46.00	45.80	0	12,572	0.00%
2019/06/26	0	0.00	2	45.30	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	2	44.90	44.90	-2	12,469	-0.02%
2019/06/24	0	0.00	2	44.90	44.90	-2	12,607	-0.02%
2019/06/19	2	44.55	20	44.63	44.80	-18	12,755	-0.14%
2019/06/18	0	0.00	5	44.35	44.50	-5	12,656	-0.04%
2019/06/13	0	0.00	1	43.60	43.65	-1	13,170	-0.01%
2019/06/12	0	0.00	1	44.25	44.35	-1	13,250	-0.01%
2019/06/05	15	43.20	0	0.00	43.10	15	13,478	0.11%
2019/06/04	1	43.50	0	0.00	43.90	1	13,470	0.01%
2019/05/24	6	42.30	0	0.00	42.00	6	13,806	0.04%
2019/05/23	2	42.50	0	0.00	42.50	2	13,755	0.01%
2019/05/21	4	42.70	0	0.00	43.05	4	13,864	0.03%
2019/05/20	5	41.90	0	0.00	41.90	5	13,733	0.04%
2019/05/17	12	41.94	3	41.95	41.90	9	13,636	0.07%
2019/05/16	6	42.43	0	0.00	42.00	6	13,498	0.04%
2019/05/15	3	43.32	0	0.00	43.25	3	13,362	0.02%
2019/05/14	3	43.10	0	0.00	43.15	3	13,373	0.02%
2019/05/13	5	43.95	0	0.00	43.80	5	13,270	0.04%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	2	44.70	0	0.00	44.60	2	13,436	0.01%
2019/05/02	0	0.00	3	46.05	46.40	-3	13,506	-0.02%
2019/04/25	0	0.00	8	45.16	45.20	-8	13,629	-0.06%
2019/04/19	8	45.25	0	0.00	45.20	8	14,744	0.05%
2019/04/18	2	44.80	0	0.00	45.00	2	14,768	0.01%
2019/04/17	2	45.15	0	0.00	45.20	2	14,610	0.01%
2019/04/15	10	45.70	0	0.00	45.70	10	14,346	0.07%
2019/04/11	0	0.00	1	45.75	45.55	-1	14,325	-0.01%
2019/04/10	3	45.45	0	0.00	45.50	3	14,249	0.02%
2019/04/09	2	45.70	0	0.00	45.75	2	14,189	0.01%
2019/03/25	1	45.55	0	0.00	45.55	1	13,349	0.01%
2019/03/21	0	0.00	2	46.85	46.90	-2	13,054	-0.02%
2019/03/19	2	46.70	0	0.00	46.95	2	12,850	0.02%
2019/03/15	2	45.30	0	0.00	45.25	2	12,582	0.02%
2019/03/11	0.2	44.70	0	0.00	44.50	0.2	12,436	0.00%
2019/03/08	4	44.75	0	0.00	44.70	4	12,490	0.03%
2019/03/05	4	45.15	15	45.00	45.10	-11	12,846	-0.09%
2019/02/26	2	45.38	0	0.00	45.45	2	12,558	0.02%
2019/02/25	2	45.20	1	45.30	45.30	1	12,239	0.01%
2019/02/21	15	45.10	0	0.00	45.10	15	12,083	0.12%
2019/02/20	103	44.99	102	44.99	45.05	1	12,003	0.01%	大買/大賣/
2019/02/19	2	44.80	0	0.00	44.85	2	11,846	0.02%
2019/02/18	102	44.74	100	44.75	44.75	2	11,801	0.02%	大買/
2019/02/14	102	44.83	100	44.83	44.50	2	11,660	0.02%	大買/
2019/02/13	1	44.60	0	0.00	44.60	1	11,458	0.01%
2019/02/11	1.2	44.28	0	0.00	44.15	1.2	11,317	0.01%
2019/01/29	1	44.85	0	0.00	44.75	1	11,121	0.01%
2019/01/28	2	44.45	1	44.40	44.60	1	10,954	0.01%
2019/01/25	8	43.98	0	0.00	44.00	8	10,827	0.07%
2019/01/18	3	43.85	0	0.00	44.15	3	10,904	0.03%
2019/01/17	3	44.00	0	0.00	44.05	3	11,002	0.03%
2019/01/16	33	44.11	0	0.00	44.00	33	10,922	0.30%
2019/01/15	13	44.62	0	0.00	44.60	13	10,614	0.12%
2019/01/14	49	45.00	0	0.00	45.00	49	10,342	0.47%
2019/01/08	1	45.70	2	45.90	45.70	-1	9,975	-0.01%
2019/01/04	32	45.45	1	45.50	45.30	31	10,445	0.30%
2019/01/02	3	46.55	0	0.00	46.10	3	11,063	0.03%
2018/12/28	2	46.60	0	0.00	47.05	2	11,114	0.02%
2018/12/27	2	46.90	0	0.00	46.95	2	11,424	0.02%
2018/12/26	0	0.00	6	46.70	46.50	-6	11,549	-0.05%
2018/12/25	25	46.24	0	0.00	46.50	25	11,742	0.21%
2018/12/24	12	46.58	0	0.00	46.85	12	11,927	0.10%
2018/12/21	4	46.90	0	0.00	47.30	4	12,410	0.03%
2018/12/20	17	46.95	1	47.35	47.05	16	12,555	0.13%
2018/12/19	3	47.02	1	47.20	47.30	2	12,580	0.02%
2018/12/18	22	47.15	0	0.00	47.05	22	12,666	0.17%
2018/12/14	4	47.50	0	0.00	47.45	4	13,129	0.03%
2018/12/12	1	47.55	0	0.00	47.55	1	13,095	0.01%
2018/12/11	14	47.25	0	0.00	47.25	14	13,061	0.11%
2018/12/10	3	47.49	0	0.00	47.50	3	12,977	0.02%
2018/12/07	2	47.95	1	48.00	48.00	1	12,947	0.01%
2018/12/06	0	0.00	81	48.09	48.00	-81	12,897	-0.63%
2018/12/05	3	48.37	0	0.00	48.35	3	12,874	0.02%
2018/12/04	4	48.66	3	48.75	48.75	1	12,872	0.01%
2018/12/03	80	49.06	2	49.10	49.15	78	12,840	0.61%
2018/11/30	2	48.85	0	0.00	48.80	2	12,724	0.02%
2018/11/29	6	48.77	0	0.00	48.60	6	12,537	0.05%
2018/11/28	1	48.80	1	49.00	48.85	0	12,400	0.00%
2018/11/22	3	50.50	3	50.40	50.80	0	12,229	0.00%
2018/11/16	3	51.10	0	0.00	51.10	3	12,391	0.02%
2018/11/13	0	0.00	2	50.60	51.00	-2	12,510	-0.02%
2018/11/09	0	0.00	7	50.71	51.10	-7	12,793	-0.05%
2018/11/08	10	50.70	0	0.00	50.90	10	12,772	0.08%
2018/11/07	0	0.00	5	50.16	50.30	-5	12,670	-0.04%
2018/11/06	0	0.00	141	49.40	49.80	-141	12,719	-1.11%	大賣/鉅額交易
2018/11/01	110	47.85	0	0.00	48.30	110	12,704	0.87%	大買/鉅額交易
2018/10/31	30	47.85	1	48.10	48.45	29	12,664	0.23%
2018/10/29	7	46.83	5	46.90	46.90	2	12,550	0.02%
2018/10/26	22	47.32	1	47.85	47.10	21	12,485	0.17%
2018/10/25	18	48.47	0	0.00	48.00	18	12,226	0.15%
2018/10/23	2	49.70	0	0.00	49.55	2	12,184	0.02%
2018/10/22	0	0.00	5	50.20	50.00	-5	12,160	-0.04%
2018/10/19	6	49.16	2	50.20	50.20	4	12,270	0.03%
2018/10/12	1	49.20	15	50.00	50.10	-14	12,013	-0.12%
2018/10/11	8	49.84	26	49.95	49.65	-18	11,865	-0.15%
2018/10/09	0	0.00	25	51.92	51.50	-25	11,377	-0.22%
2018/10/05	5	50.90	0	0.00	50.90	5	11,086	0.05%
2018/10/03	0	0.00	0.1	51.80	51.80	-0.1	10,746	0.00%
2018/10/02	0	0.00	2	52.00	52.10	-2	10,636	-0.02%
2018/10/01	0	0.00	13	52.24	52.50	-13	10,512	-0.12%
2018/09/28	0	0.00	1	52.00	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	3	51.50	51.90	-3	10,330	-0.03%
2018/09/25	15	51.47	0	0.00	51.10	15	10,326	0.15%
2018/09/21	1	50.60	4	51.20	51.10	-3	10,288	-0.03%
2018/09/20	0	0.00	2	50.60	50.40	-2	9,862	-0.02%
2018/09/19	0	0.00	1	50.20	50.30	-1	9,754	-0.01%
2018/09/10	2	49.50	0	0.00	49.40	2	11,238	0.02%
2018/09/07	4	49.65	0	0.00	49.50	4	11,443	0.03%
2018/08/31	1	50.80	0	0.00	50.90	1	11,622	0.01%
2018/08/29	1	50.60	0	0.00	50.90	1	11,686	0.01%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/27	5	50.50	0	0.00	50.70	5	11,774	0.04%
2018/08/24	0	0.00	1	49.85	49.85	-1	11,640	-0.01%
2018/08/16	3	49.70	0	0.00	49.70	3	11,979	0.03%
2018/08/14	0	0.00	0.2	50.40	50.30	-0.2	12,078	0.00%
2018/07/31	0	0.00	2	50.60	50.70	-2	13,175	-0.02%
2018/07/25	1	50.50	0	0.00	50.20	1	13,156	0.01%
2018/07/24	10	50.30	1	50.50	50.30	9	13,149	0.07%
2018/07/20	20	50.60	0	0.00	51.00	20	13,127	0.15%
2018/07/17	12	50.84	0	0.00	50.80	12	13,139	0.09%
2018/07/12	2	50.15	0	0.00	50.70	2	13,283	0.02%
2018/07/11	2	50.00	0	0.00	50.30	2	13,360	0.01%
2018/07/10	2	50.10	7	50.50	50.50	-5	13,348	-0.04%
2018/07/06	2	49.20	20	49.60	49.45	-18	13,375	-0.13%
2018/07/05	0	0.00	5	49.76	49.80	-5	13,409	-0.04%
2018/07/03	0	0.00	10	49.95	50.00	-10	13,638	-0.07%
2018/06/27	1	50.70	0	0.00	50.50	1	13,279	0.01%
2018/06/26	1	51.00	0	0.00	50.90	1	13,056	0.01%
2018/06/25	10	53.40	0	0.00	53.20	10	12,832	0.08%
2018/06/21	10	54.15	1	53.90	53.90	9	12,476	0.07%
2018/06/20	0	0.00	1	53.50	53.70	-1	12,714	-0.01%
2018/06/19	6	53.60	0	0.00	53.00	6	12,672	0.05%
2018/06/15	15	53.10	0	0.00	53.70	15	12,431	0.12%
2018/06/14	0	0.00	20	53.30	52.90	-20	12,213	-0.16%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/08	1	53.60	0	0.00	53.80	1	12,317	0.01%
2018/06/07	0	0.00	3	53.70	54.00	-3	12,354	-0.02%
2018/06/05	1	52.90	0	0.00	53.00	1	12,369	0.01%
2018/06/04	0	0.00	10	52.50	52.80	-10	12,333	-0.08%
2018/05/31	0	0.00	7	51.74	52.10	-7	12,376	-0.06%
2018/05/30	6	51.42	0	0.00	51.20	6	12,242	0.05%
2018/05/28	15	53.47	5	53.40	53.30	10	12,441	0.08%
2018/05/23	0	0.00	1	53.10	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/18	0	0.00	5	52.92	52.90	-5	12,560	-0.04%
2018/05/17	1	52.80	2	52.50	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	25	52.04	52.20	-25	12,388	-0.20%
2018/05/15	1	51.80	10	51.80	51.20	-9	12,430	-0.07%
2018/05/11	1	51.40	11	51.69	51.80	-10	12,840	-0.08%
2018/05/10	5	51.10	2	50.90	51.00	3	12,734	0.02%
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	1	50.30	50.70	-1	12,895	-0.01%
2018/05/07	13	50.32	2	50.25	50.30	11	12,889	0.09%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/02	0	0.00	12	51.20	51.30	-12	13,013	-0.09%
2018/04/30	1	50.80	0	0.00	51.00	1	13,175	0.01%
2018/04/27	20	50.80	0	0.00	50.80	20	13,174	0.15%
2018/04/24	0.1	50.20	0	0.00	50.20	0.1	13,388	0.00%
2018/04/20	3	50.20	0	0.00	50.40	3	13,801	0.02%
2018/04/19	3	50.40	0	0.00	50.60	3	14,009	0.02%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/12	1	50.90	0	0.00	51.00	1	14,474	0.01%
2018/04/11	0	0.00	5	51.50	51.00	-5	14,669	-0.03%
2018/04/10	0	0.00	15	50.67	51.00	-15	14,659	-0.10%
2018/04/09	0	0.00	5	50.00	50.30	-5	14,670	-0.03%
2018/04/03	2	49.80	0	0.00	49.90	2	14,590	0.01%
2018/04/02	0	0.00	1	50.10	50.10	-1	14,519	-0.01%
2018/03/28	10	50.10	0	0.00	50.30	10	14,603	0.07%
2018/03/26	5	50.10	0	0.00	50.40	5	14,557	0.03%
2018/03/23	4	50.58	0	0.00	50.30	4	14,657	0.03%
2018/03/22	0	0.00	5	52.10	51.80	-5	14,418	-0.03%
2018/03/19	0	0.00	0.4	51.50	51.60	-0.4	14,353	0.00%
2018/03/14	1	51.30	0	0.00	51.60	1	14,138	0.01%
2018/03/13	3	51.30	0	0.00	51.60	3	14,188	0.02%
2018/03/08	0	0.00	0.5	50.40	50.40	-0.5	14,429	0.00%
2018/03/07	2	50.45	0	0.00	50.30	2	14,758	0.01%
2018/03/06	5	50.54	0	0.00	50.30	5	15,322	0.03%
2018/03/05	1	50.10	0	0.00	50.10	1	15,600	0.01%
2018/03/02	1	51.20	0	0.00	50.80	1	15,494	0.01%
2018/03/01	2	51.80	0	0.00	52.20	2	15,358	0.01%
2018/02/27	5	52.50	0	0.00	52.20	5	15,405	0.03%
2018/02/26	0	0.00	5	52.10	52.20	-5	15,360	-0.03%
2018/02/21	5	51.60	9	51.54	51.90	-4	16,922	-0.02%
2018/02/12	2	51.00	0	0.00	51.00	2	16,782	0.01%
2018/02/08	0	0.00	1	51.00	50.60	-1	16,607	-0.01%
2018/02/07	1	50.70	6	50.45	50.20	-5	16,574	-0.03%
2018/02/06	6	49.88	20	49.64	49.20	-14	16,301	-0.09%
2018/02/05	2	52.10	0	0.00	52.10	2	15,858	0.01%
2018/02/02	1	53.20	1	53.40	53.40	0	15,666	0.00%
2018/01/26	0	0.00	2	52.90	53.20	-2	15,407	-0.01%
2018/01/25	0	0.00	5	53.00	53.40	-5	15,563	-0.03%
2018/01/24	5	52.90	50	52.70	52.80	-45	15,373	-0.29%
2018/01/23	4	53.60	1	53.90	54.00	3	15,235	0.02%
2018/01/18	0	0.00	90	53.80	53.80	-90	15,268	-0.59%
2018/01/17	1	54.20	4	54.13	54.20	-3	15,074	-0.02%
2018/01/16	2	54.25	12	54.74	54.80	-10	14,907	-0.07%
2018/01/15	0	0.00	5	53.94	54.10	-5	14,546	-0.03%
2018/01/12	90	53.11	0	0.00	53.20	90	14,299	0.63%
2018/01/11	2	53.00	0	0.00	53.00	2	14,227	0.01%
2018/01/10	15	53.12	5	53.00	53.00	10	14,236	0.07%
2018/01/09	0	0.00	1	52.40	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	15	52.30	52.50	-15	13,984	-0.11%
2018/01/05	0	0.00	1.2	52.00	52.20	-1.2	13,900	-0.01%
2018/01/04	6.5	51.61	0	0.00	51.90	6.5	13,779	0.05%
2018/01/03	0	0.00	10	51.50	51.50	-10	13,865	-0.07%