富邦金 (2881)-統一-土城券商分點個股進出

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
70.0
漲跌
▲1.0
漲幅
+1.45%
成交量
18,254張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－統一-土城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-土城券商分點個股進出
統一-土城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
2024/05/06	0	0.00	2.3	69.97	70.00	-2.3	14,722	-0.02%
2024/05/02	0	0.00	1	69.20	69.00	-1	14,623	-0.01%
2024/04/26	1	67.80	0.1	67.90	67.60	0.9	14,280	0.01%
2024/04/25	1	66.30	0	0.00	66.40	1	14,183	0.01%
2024/04/24	1	66.90	0.3	67.00	66.80	0.7	14,297	0.00%
2024/04/23	0	0.00	13	66.40	66.30	-13	14,674	-0.09%
2024/04/22	1	66.10	7	66.39	66.20	-6	14,818	-0.04%
2024/04/19	8.1	64.82	0	0.00	65.00	8.1	14,682	0.06%
2024/04/18	0	65.80	0	0.00	66.30	0	14,312	0.00%
2024/04/17	0.7	65.80	0	0.00	66.00	0.7	14,158	0.00%
2024/04/16	0	66.15	0	0.00	65.70	0	14,009	0.00%
2024/04/15	1	67.60	0	0.00	67.40	1	13,715	0.01%
2024/04/11	0	68.70	0	0.00	68.40	0	13,737	0.00%
2024/04/09	0.9	69.60	6	69.83	70.00	-5.1	13,590	-0.04%
2024/04/03	0	69.10	0	0.00	68.60	0	13,479	0.00%
2024/03/29	0	69.70	8	69.85	69.70	-8	13,366	-0.06%
2024/03/28	5	69.20	0	0.00	69.30	5	13,306	0.04%
2024/03/27	0	69.40	0.1	69.70	69.80	-0.1	13,244	0.00%
2024/03/26	0	0.00	0.1	69.20	69.60	-0.1	13,283	0.00%
2024/03/25	0	69.40	0	0.00	69.00	0	13,373	0.00%
2024/03/22	0	0.00	1.2	70.99	69.60	-1.2	13,255	-0.01%
2024/03/21	0	0.00	5.3	70.78	70.70	-5.3	13,122	-0.04%
2024/03/20	0	69.80	1	70.20	69.60	-1	13,290	-0.01%
2024/03/19	0	0.00	3	70.00	69.80	-3	13,945	-0.02%
2024/03/18	0	0.00	6.9	69.49	69.50	-6.9	13,834	-0.05%
2024/03/15	1	69.50	0	0.00	69.60	1	13,747	0.01%
2024/03/14	2	70.10	3	70.53	70.70	-1	13,274	-0.01%
2024/03/13	1	69.50	1.2	69.40	69.90	-0.2	13,016	0.00%
2024/03/12	0.1	69.50	0	0.00	69.70	0.1	13,025	0.00%
2024/03/08	9	68.50	12.7	68.31	69.20	-3.7	12,838	-0.03%
2024/03/07	1	67.50	1.7	67.97	68.10	-0.7	12,575	-0.01%
2024/03/06	0.1	67.30	5.2	67.40	67.30	-5.1	12,463	-0.04%
2024/03/05	0	0.00	1	67.40	67.30	-1	12,754	-0.01%
2024/03/01	1	67.59	0	0.00	67.40	1	12,878	0.01%
2024/02/29	1	68.20	7.2	67.40	68.00	-6.2	12,846	-0.05%
2024/02/27	0	0.00	0.3	66.90	66.90	-0.3	12,588	0.00%
2024/02/26	0.1	66.50	0.4	66.76	66.90	-0.3	12,529	0.00%
2024/02/23	0.1	66.40	1.5	66.52	66.60	-1.4	12,538	-0.01%
2024/02/22	0	0.00	7.2	66.34	66.50	-7.2	12,925	-0.06%
2024/02/20	0	0.00	0.6	66.22	66.50	-0.6	13,092	0.00%
2024/02/19	1.1	65.90	1.5	65.95	66.10	-0.4	13,089	0.00%
2024/02/16	0	0.00	7	65.41	65.90	-7	13,316	-0.05%
2024/02/15	0	0.00	11.3	65.26	65.30	-11.3	13,218	-0.09%
2024/02/05	0	0.00	0.5	64.82	64.70	-0.5	12,987	0.00%
2024/02/02	0	0.00	3	64.80	64.90	-3	12,851	-0.02%
2024/01/31	0	0.00	0.1	64.40	64.50	-0.1	12,743	0.00%
2024/01/30	0.1	64.70	0	0.00	64.30	0.1	12,664	0.00%
2024/01/29	1	64.70	0	0.00	64.80	1	12,620	0.01%
2024/01/26	0.1	64.50	1.1	64.79	64.80	-1	12,633	-0.01%
2024/01/24	0	0.00	0.3	64.20	64.40	-0.3	12,680	0.00%
2024/01/23	0	0.00	0	63.70	63.90	0	12,652	0.00%
2024/01/22	2	63.00	0	0.00	63.20	2	12,692	0.02%
2024/01/19	1	62.70	1	63.00	63.00	0	12,624	0.00%
2024/01/18	2.1	62.30	1	62.30	62.30	1.1	12,575	0.01%
2024/01/17	0.3	62.79	0	0.00	62.30	0.3	12,378	0.00%
2024/01/16	2.2	63.31	1	63.30	63.20	1.2	12,011	0.01%
2024/01/15	0.1	64.10	0	0.00	64.10	0.1	11,979	0.00%
2024/01/10	0.1	64.00	0	0.00	64.00	0.1	12,641	0.00%
2024/01/09	0	0.00	1.1	64.29	64.00	-1.1	12,669	-0.01%
2024/01/08	2	64.70	2.9	64.26	64.10	-0.9	12,707	-0.01%
2024/01/05	2.3	63.35	0	0.00	63.20	2.3	12,586	0.02%
2024/01/04	1.3	63.35	1	63.60	63.50	0.3	12,612	0.00%
2024/01/03	2.6	63.55	0	0.00	63.70	2.6	12,742	0.02%
2023/12/28	0	0.00	2	64.55	64.90	-2	12,834	-0.02%
2023/12/27	0	0.00	2	64.50	64.60	-2	12,812	-0.02%
2023/12/26	0	0.00	2	64.10	64.30	-2	12,796	-0.02%
2023/12/25	1	63.50	0	0.00	63.70	1	12,845	0.01%
2023/12/21	1.4	63.18	0	0.00	63.40	1.4	13,057	0.01%
2023/12/20	0.2	63.70	0	0.00	63.60	0.2	13,042	0.00%
2023/12/19	0.3	63.95	0	0.00	63.90	0.3	13,026	0.00%
2023/12/14	0	0.00	2.5	64.70	65.20	-2.5	12,662	-0.02%
2023/12/13	0	0.00	4	62.88	62.90	-4	11,823	-0.03%
2023/12/08	0.1	63.03	0	0.00	63.20	0.1	11,956	0.00%
2023/12/06	0	0.00	10.4	63.82	63.80	-10.4	11,678	-0.09%
2023/12/05	0	0.00	1	63.90	64.10	-1	11,639	-0.01%
2023/12/01	0	0.00	8	63.61	63.80	-8	11,614	-0.07%
2023/11/30	0	0.00	2	64.00	64.40	-2	11,635	-0.02%
2023/11/21	0	0.00	4.7	64.82	64.90	-4.7	11,556	-0.04%
2023/11/20	0	0.00	1	63.20	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	0.2	63.00	63.20	-0.2	11,019	0.00%
2023/11/16	0	0.00	4.9	62.79	62.90	-4.9	10,907	-0.04%
2023/11/15	0	0.00	18.5	62.42	62.70	-18.5	10,849	-0.17%
2023/11/14	0	0.00	0.4	61.72	61.70	-0.4	10,586	0.00%
2023/11/13	0	0.00	0.2	61.60	61.70	-0.2	10,655	0.00%
2023/11/10	0.2	61.40	2.9	61.47	61.50	-2.7	10,782	-0.02%
2023/11/09	0	0.00	0.2	61.50	61.70	-0.2	11,043	0.00%
2023/11/06	0	0.00	5.2	61.59	61.50	-5.2	11,533	-0.04%
2023/11/03	2	61.30	0.1	61.20	61.30	1.9	11,525	0.02%
2023/11/02	0	0.00	1	60.50	60.90	-1	11,606	-0.01%
2023/11/01	0	0.00	10	60.20	60.00	-10	11,598	-0.09%
2023/10/31	1	60.00	0	0.00	60.10	1	11,596	0.01%
2023/10/30	0.9	60.00	0	0.00	59.80	0.9	11,953	0.01%
2023/10/25	2	60.30	1	60.10	60.00	1	12,502	0.01%
2023/10/24	1	59.60	0	0.00	59.90	1	12,831	0.01%
2023/10/23	1.3	59.73	0	0.00	59.90	1.3	12,972	0.01%
2023/10/20	0.1	59.90	0	0.00	60.70	0.1	12,837	0.00%
2023/10/18	0	0.00	1.3	61.15	61.40	-1.3	12,692	-0.01%
2023/10/16	0	0.00	5.1	61.00	61.00	-5.1	13,008	-0.04%
2023/10/13	0.1	61.00	0	0.00	60.90	0.1	13,435	0.00%
2023/10/12	0	0.00	10	61.50	61.70	-10	13,830	-0.07%
2023/10/11	0	0.00	0.5	61.27	61.60	-0.5	13,883	0.00%
2023/10/04	9.1	59.80	0	0.00	59.70	9.1	14,204	0.06%
2023/10/03	0.1	60.60	0	0.00	60.50	0.1	14,058	0.00%
2023/09/27	0.2	60.41	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	3.3	60.85	0	0.00	60.60	3.3	14,355	0.02%
2023/09/22	3	61.00	0	0.00	61.00	3	14,276	0.02%
2023/09/21	2.6	61.39	0	0.00	61.40	2.6	14,252	0.02%
2023/09/20	0.2	62.10	0	0.00	62.10	0.2	14,145	0.00%
2023/09/19	0	0.00	2.1	62.71	62.60	-2.1	14,108	-0.02%
2023/09/15	0	62.80	1	62.80	62.50	-1	14,283	-0.01%
2023/09/14	0	0.00	3	63.00	62.90	-3	14,131	-0.02%
2023/09/12	1	62.20	2	62.05	62.10	-1	14,457	-0.01%
2023/09/11	3	61.90	0	0.00	61.90	3	14,442	0.02%
2023/09/08	2	61.50	0	0.00	61.80	2	14,636	0.01%
2023/09/07	1	61.21	0	0.00	61.20	1	14,888	0.01%
2023/09/06	19.8	61.53	0	0.00	61.40	19.8	14,932	0.13%
2023/09/05	1.8	61.89	0	0.00	61.80	1.8	14,867	0.01%
2023/09/04	2	62.30	0	0.00	62.20	2	15,154	0.01%
2023/09/01	0	0.00	2.2	64.51	64.80	-2.2	15,252	-0.01%
2023/08/31	0.1	64.32	0	0.00	63.60	0.1	15,202	0.00%
2023/08/30	0	0.00	1	64.40	64.50	-1	15,332	-0.01%
2023/08/28	0	0.00	3	63.93	64.10	-3	15,470	-0.02%
2023/08/25	1	63.10	2	63.10	62.80	-1	15,792	-0.01%
2023/08/24	1	63.20	1	63.20	63.30	0	15,792	0.00%
2023/08/23	0	0.00	1	63.10	62.80	-1	15,914	-0.01%
2023/08/21	3	63.03	2	63.10	63.10	1	16,090	0.01%
2023/08/18	1	62.50	1	62.40	62.40	0	16,100	0.00%
2023/08/17	2.2	62.08	0	0.00	62.50	2.2	16,188	0.01%
2023/08/16	1.2	62.81	0	0.00	62.50	1.2	16,093	0.01%
2023/08/15	1.2	63.33	1.6	63.69	63.50	-0.4	16,282	0.00%
2023/08/14	4.3	63.71	0	0.00	63.90	4.3	16,421	0.03%
2023/08/11	1	66.00	0	0.00	65.40	1	16,400	0.01%
2023/08/09	1	65.20	0	0.00	65.30	1	16,407	0.01%
2023/08/08	0.1	65.30	0	0.00	65.20	0.1	16,380	0.00%
2023/08/07	4	65.38	7	65.43	65.50	-3	16,382	-0.02%
2023/08/04	2	64.85	1	64.90	64.80	1	16,316	0.01%
2023/08/02	3.1	65.35	33.8	65.13	65.10	-30.7	16,297	-0.19%
2023/08/01	1	66.40	0	0.00	66.50	1	15,960	0.01%
2023/07/31	0	0.00	3	65.53	65.50	-3	15,665	-0.02%
2023/07/28	0.1	65.30	1	65.20	65.40	-0.9	15,362	-0.01%
2023/07/27	3	64.93	10.2	65.25	65.50	-7.2	15,296	-0.05%
2023/07/26	0	0.00	3.1	64.10	64.50	-3.1	15,046	-0.02%
2023/07/25	1	63.20	1.4	63.04	62.90	-0.4	15,020	0.00%
2023/07/24	1	62.60	0	0.00	62.60	1	15,005	0.01%
2023/07/20	1	63.40	0.1	63.50	63.50	1	14,889	0.01%
2023/07/19	3	64.63	3	65.10	64.80	0	14,630	0.00%
2023/07/18	0	0.00	2.1	65.37	65.60	-2.1	14,191	-0.01%
2023/07/17	1	64.90	13.6	64.07	65.00	-12.6	13,720	-0.09%
2023/07/14	0	0.00	1.1	62.49	62.50	-1.1	13,211	-0.01%
2023/07/13	5	62.00	0.1	62.10	61.70	4.9	13,027	0.04%
2023/07/12	0	0.00	1.1	61.89	62.00	-1.1	12,912	-0.01%
2023/07/11	2	61.45	0.2	61.40	61.40	1.9	12,824	0.01%
2023/07/07	8.2	59.83	15	60.10	60.00	-6.8	12,651	-0.05%
2023/07/06	2.2	60.48	1	60.80	60.30	1.2	12,548	0.01%
2023/07/05	0.3	61.01	0	0.00	61.00	0.3	12,260	0.00%
2023/07/04	1.2	61.09	6	61.20	60.90	-4.8	12,220	-0.04%
2023/07/03	0	0.00	1	61.20	61.30	-1	12,203	-0.01%
2023/06/30	3.1	61.00	0	0.00	60.80	3.1	12,278	0.03%
2023/06/29	0	0.00	0.1	61.70	61.30	-0.1	12,180	0.00%
2023/06/27	0.3	60.88	0.2	60.90	60.60	0.1	12,038	0.00%
2023/06/26	1.1	60.82	0	0.00	60.80	1.1	11,997	0.01%
2023/06/21	0	0.00	1	61.20	61.40	-1	11,924	-0.01%
2023/06/20	0.1	61.10	0	0.00	61.10	0.1	11,955	0.00%
2023/06/19	0.2	61.13	0	0.00	61.30	0.2	12,081	0.00%
2023/06/16	0	0.00	1.1	61.50	61.10	-1.1	12,007	-0.01%
2023/06/14	6	61.60	0	0.00	61.80	6	12,219	0.05%
2023/06/13	0.8	61.30	0	0.00	61.10	0.8	12,343	0.01%
2023/06/08	0.5	61.03	0	0.00	60.80	0.5	12,494	0.00%
2023/06/07	1	61.60	0	0.00	61.80	1	12,352	0.01%
2023/06/06	0	0.00	1.1	61.90	61.90	-1.1	12,304	-0.01%
2023/06/05	0	0.00	0.1	61.60	61.70	-0.1	12,299	0.00%
2023/06/02	0.2	61.00	0	0.00	60.60	0.2	12,012	0.00%
2023/06/01	0.2	60.50	0.1	60.55	60.40	0.1	12,041	0.00%
2023/05/30	5	61.08	0	0.00	60.80	5	11,582	0.04%
2023/05/29	30	60.93	0	0.00	61.10	30	11,633	0.26%
2023/05/26	1.2	60.15	0.1	60.70	60.50	1.1	11,608	0.01%
2023/05/25	3	60.53	0	0.00	60.40	3	11,589	0.03%
2023/05/24	0	0.00	0.1	61.10	61.40	-0.1	11,565	0.00%
2023/05/22	2	61.70	1.5	61.53	61.70	0.5	11,417	0.00%
2023/05/19	0	0.00	1	61.40	61.60	-1	11,470	-0.01%
2023/05/18	0	0.00	0.3	60.69	61.10	-0.3	11,160	0.00%
2023/05/17	1	60.20	5.2	60.00	60.20	-4.2	10,900	-0.04%
2023/05/16	0	0.00	4	59.70	59.80	-4	10,761	-0.04%
2023/05/12	0	0.00	1	59.00	59.00	-1	10,668	-0.01%
2023/05/11	3	59.60	0	0.00	59.50	3	10,614	0.03%
2023/05/10	2	59.10	0	0.00	59.20	2	10,585	0.02%
2023/05/04	0	0.00	20	58.90	59.10	-20	10,960	-0.18%
2023/05/03	2	58.50	1	58.70	58.60	1	11,141	0.01%
2023/04/28	1	59.00	5.2	58.81	59.00	-4.2	11,833	-0.04%
2023/04/27	0	0.00	0.5	57.70	57.70	-0.5	11,860	0.00%
2023/04/26	0	0.00	1	57.30	57.80	-1	11,935	-0.01%
2023/04/25	0	0.00	1	57.70	57.50	-1	11,854	-0.01%
2023/04/24	0	0.00	1	58.10	58.10	-1	11,882	-0.01%
2023/04/21	1	58.00	1.1	58.00	57.90	-0.1	12,012	0.00%
2023/04/20	0	0.00	3	57.90	57.90	-3	12,097	-0.02%
2023/04/18	0	0.00	0.2	58.50	58.60	-0.2	12,313	0.00%
2023/04/17	0	0.00	2.1	58.21	58.50	-2.1	12,462	-0.02%
2023/04/14	1	58.50	14.1	57.70	58.60	-13.1	12,465	-0.10%
2023/04/13	3	57.30	1.8	57.35	57.40	1.2	12,353	0.01%
2023/04/12	0	0.00	0.5	57.20	57.30	-0.5	12,300	0.00%
2023/04/11	1	56.90	1	57.10	57.10	0	12,297	0.00%
2023/04/07	0	0.00	5	56.90	56.90	-5	12,277	-0.04%
2023/04/06	15	56.77	6.7	56.83	56.80	8.3	12,256	0.07%
2023/03/31	1	56.50	0	0.00	56.50	1	12,223	0.01%
2023/03/30	0	0.00	2	56.50	56.80	-2	12,212	-0.02%
2023/03/29	0	0.00	2	56.90	56.90	-2	12,306	-0.02%
2023/03/27	0	56.30	0	0.00	56.30	0	12,707	0.00%
2023/03/24	0	56.30	0	0.00	56.30	0	13,079	0.00%
2023/03/23	1	56.50	1	55.90	56.50	0	13,077	0.00%
2023/03/22	0.1	56.30	0	0.00	56.20	0.1	13,097	0.00%
2023/03/21	0.1	55.30	0	0.00	55.30	0.1	13,028	0.00%
2023/03/20	2	55.10	0	0.00	55.00	2	13,252	0.02%
2023/03/17	1.1	55.88	1	55.60	55.50	0.1	13,148	0.00%
2023/03/16	21.2	55.27	0	0.00	55.10	21.2	13,023	0.16%
2023/03/15	17.1	56.82	0	0.00	56.50	17.1	12,799	0.13%
2023/03/14	2.2	56.82	0	0.00	56.70	2.2	12,817	0.02%
2023/03/13	1.2	57.78	0	0.00	57.70	1.2	12,695	0.01%
2023/03/10	21.3	58.37	0	0.00	58.30	21.3	12,600	0.17%
2023/03/06	0	0.00	2	60.00	60.00	-2	13,412	-0.01%
2023/03/03	0.1	59.60	0	0.00	59.50	0.1	13,565	0.00%
2023/03/02	0.3	59.14	1	59.10	59.40	-0.7	13,702	-0.01%
2023/03/01	0.2	59.45	0	0.00	59.00	0.2	13,838	0.00%
2023/02/24	2.1	59.70	0	0.00	60.00	2.1	13,752	0.02%
2023/02/23	1	59.80	0	0.00	59.80	1	13,705	0.01%
2023/02/22	1.1	59.52	0	0.00	59.90	1.1	13,657	0.01%
2023/02/21	0.1	60.30	0	0.00	60.20	0.1	13,571	0.00%
2023/02/20	1.6	60.74	1	61.00	60.70	0.6	13,746	0.00%
2023/02/17	0.1	60.00	2	60.15	60.30	-1.9	13,818	-0.01%
2023/02/16	2.1	59.56	0	0.00	59.40	2.1	13,941	0.02%
2023/02/15	1	59.80	0	0.00	59.50	1	14,446	0.01%
2023/02/14	1	60.00	0	0.00	60.10	1	14,414	0.01%
2023/02/13	1.1	58.74	0	0.00	59.50	1.1	14,449	0.01%
2023/02/10	2.1	58.75	0	0.00	58.90	2.1	14,442	0.01%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	2.1	59.11	0	0.00	59.20	2.1	14,506	0.01%
2023/02/06	0.1	59.30	3	59.30	59.40	-2.9	14,380	-0.02%
2023/02/03	0	0.00	0.1	60.00	59.80	-0.1	14,258	0.00%
2023/02/02	3	59.70	0.2	60.40	60.50	2.8	14,283	0.02%
2023/01/31	6	60.43	0	0.00	60.20	6	14,018	0.04%
2023/01/30	0	0.00	12.1	61.31	61.00	-12.1	13,815	-0.09%
2023/01/17	0	0.00	26	59.83	59.80	-26	13,454	-0.19%
2023/01/16	10	59.40	2.1	59.29	59.40	7.9	13,298	0.06%
2023/01/13	0.1	58.70	0	0.00	58.70	0.1	13,228	0.00%
2023/01/12	0	0.00	3	58.60	58.90	-3	13,367	-0.02%
2023/01/11	0.8	58.10	0	0.00	58.10	0.8	13,519	0.01%
2023/01/10	1	58.70	2	59.00	59.20	-1	13,552	-0.01%
2023/01/05	1	58.20	4	58.23	58.50	-3	13,640	-0.02%
2023/01/04	0	0.00	16.3	56.88	57.20	-16.3	13,576	-0.12%
2023/01/03	1	55.40	4	56.38	56.40	-3	13,773	-0.02%
2022/12/30	0	0.00	10	56.50	56.30	-10	13,759	-0.07%
2022/12/29	0	0.00	3	56.20	56.00	-3	13,846	-0.02%
2022/12/28	5	56.80	1	56.90	56.70	4	13,972	0.03%
2022/12/26	5	56.80	3	56.90	56.80	2	14,274	0.01%
2022/12/23	0	56.50	1	56.80	56.70	-1	14,784	-0.01%
2022/12/22	0	56.50	0	0.00	56.80	0	15,006	0.00%
2022/12/21	1	56.20	0	0.00	56.20	1	15,258	0.01%
2022/12/19	0	56.70	7.4	56.70	56.60	-7.4	15,446	-0.05%
2022/12/16	9.2	56.41	1	56.50	56.10	8.2	15,360	0.05%
2022/12/13	1	57.30	0	0.00	57.60	1	15,523	0.01%
2022/12/12	2.3	55.41	1	57.60	57.50	1.3	15,523	0.01%
2022/12/08	6.4	57.19	0	0.00	57.00	6.4	15,543	0.04%
2022/12/06	15.4	58.41	0	0.00	58.40	15.4	15,598	0.10%
2022/12/05	4.1	59.50	0	0.00	59.20	4.1	15,665	0.03%
2022/12/01	2.1	61.06	0.1	61.30	60.40	2	15,818	0.01%
2022/11/30	1.4	59.47	4.3	60.39	60.80	-2.9	15,651	-0.02%
2022/11/29	0	0.00	2.1	58.42	59.60	-2.1	15,187	-0.01%
2022/11/28	0	0.00	3	58.17	57.90	-3	14,933	-0.02%
2022/11/25	1	57.50	1	58.00	57.90	0	14,874	0.00%
2022/11/24	1	57.70	1	57.50	57.70	0	14,815	0.00%
2022/11/23	1.3	57.08	0	57.10	57.10	1.3	14,784	0.01%
2022/11/22	0	0.00	0.8	55.60	55.90	-0.8	14,719	-0.01%
2022/11/21	0	0.00	9	55.52	55.50	-9	14,781	-0.06%
2022/11/17	0	0.00	4	54.85	55.50	-4	14,939	-0.03%
2022/11/16	0	0.00	0	56.40	55.50	0	15,000	0.00%
2022/11/15	1	56.40	0	0.00	56.40	1	14,972	0.01%
2022/11/14	2	56.30	1.1	55.63	56.30	0.9	14,896	0.01%
2022/11/11	63.3	54.21	27.4	55.21	55.50	35.9	14,748	0.24%
2022/11/10	6.1	53.10	0	0.00	52.80	6.1	14,303	0.04%
2022/11/09	2	53.75	0.2	53.72	53.70	1.8	14,324	0.01%
2022/11/08	3.1	52.91	1	53.01	53.20	2.1	14,272	0.01%
2022/11/07	1	52.60	0.1	52.45	52.80	0.9	14,314	0.01%
2022/11/04	4	51.30	0	0.00	51.50	4	14,616	0.03%
2022/11/03	1	51.30	0	0.00	51.70	1	14,659	0.01%
2022/11/02	1	51.80	1	52.10	51.90	0	14,696	0.00%
2022/11/01	0.4	51.42	0	51.70	52.00	0.4	14,820	0.00%
2022/10/31	0.3	51.37	6.3	51.47	51.00	-6	15,003	-0.04%
2022/10/28	6	51.30	2.1	51.50	51.50	3.9	15,117	0.03%
2022/10/27	0	0.00	1.1	51.02	51.10	-1.1	15,265	-0.01%
2022/10/25	0	0.00	1	49.80	49.95	-1	15,349	-0.01%
2022/10/24	2	50.00	0	0.00	49.80	2	15,418	0.01%
2022/10/21	0.1	49.68	0	0.00	49.65	0.1	15,610	0.00%
2022/10/18	1	50.20	2	49.40	50.50	-1	16,666	-0.01%
2022/10/17	3	48.13	0	0.00	48.70	3	16,711	0.02%
2022/10/14	2	48.60	0.3	48.80	48.45	1.7	16,847	0.01%
2022/10/13	11.3	48.40	2	48.20	48.15	9.3	17,060	0.05%
2022/10/11	2.1	49.56	0	0.00	49.50	2.1	17,391	0.01%
2022/10/07	2	50.80	5	50.50	50.70	-3	17,483	-0.02%
2022/10/06	0	0.00	57	50.31	50.70	-57	17,702	-0.32%
2022/10/04	0.5	49.50	0	0.00	49.45	0.5	18,198	0.00%
2022/10/03	3.5	49.05	1	49.35	48.90	2.5	18,097	0.01%
2022/09/30	1.1	49.28	0	0.00	49.90	1.1	18,121	0.01%
2022/09/29	0.1	50.40	0	50.10	50.30	0.1	17,935	0.00%
2022/09/28	3.3	50.57	4	50.58	50.10	-0.7	17,904	0.00%
2022/09/27	2.2	52.02	0	0.00	51.90	2.2	17,867	0.01%
2022/09/26	2.3	52.86	0	0.00	52.90	2.3	17,813	0.01%
2022/09/23	0	54.60	0	0.00	53.80	0	17,932	0.00%
2022/09/22	2.3	53.51	6	53.28	54.40	-3.7	18,087	-0.02%
2022/09/21	3.1	56.60	0	0.00	56.50	3.1	17,955	0.02%
2022/09/20	2	57.10	1	57.00	56.90	1	17,821	0.01%
2022/09/16	2.1	56.37	0	0.00	56.50	2.1	17,869	0.01%
2022/09/15	1	56.60	0	0.00	56.80	1	17,757	0.01%
2022/09/14	2.1	56.76	0	0.00	56.70	2.1	17,795	0.01%
2022/09/13	1.6	57.86	0.1	57.90	57.70	1.5	17,951	0.01%
2022/09/12	1	56.90	0	0.00	57.30	1	18,122	0.01%
2022/09/08	1	56.21	0	0.00	56.50	1	18,203	0.01%
2022/09/07	2.3	56.08	0	0.00	56.10	2.3	18,272	0.01%
2022/09/06	0.2	56.97	0	0.00	56.90	0.2	18,236	0.00%
2022/09/05	0	56.85	3	56.50	56.60	-3	18,410	-0.02%
2022/09/02	3.2	56.62	0	0.00	56.60	3.2	18,653	0.02%
2022/09/01	3.6	56.80	0	0.00	57.10	3.6	18,831	0.02%
2022/08/31	0.2	57.63	0	0.00	57.40	0.2	18,843	0.00%
2022/08/30	1.3	57.44	0	0.00	57.30	1.3	18,747	0.01%
2022/08/29	4.4	57.49	0	0.00	57.60	4.4	18,924	0.02%
2022/08/26	0.2	58.70	0	0.00	58.50	0.2	18,938	0.00%
2022/08/25	0	0.00	2	58.80	58.30	-2	18,981	-0.01%
2022/08/24	0.1	58.40	2	58.70	58.30	-2	19,096	-0.01%
2022/08/23	9.2	58.32	1	58.30	58.20	8.2	20,315	0.04%
2022/08/22	3.4	58.90	0	0.00	58.80	3.4	20,608	0.02%
2022/08/18	3	59.87	0	0.00	60.00	3	21,181	0.01%
2022/08/17	0.1	60.30	0	0.00	60.50	0.1	21,624	0.00%
2022/08/16	0.1	60.20	1	60.10	60.00	-1	21,915	0.00%
2022/08/15	6	60.10	6	60.22	60.10	0	22,460	0.00%
2022/08/12	0.1	59.98	3	59.80	60.00	-2.9	22,599	-0.01%
2022/08/11	3	59.87	17.2	59.72	59.90	-14.2	22,914	-0.06%
2022/08/10	0	58.00	8	58.20	58.20	-8	23,040	-0.03%
2022/08/09	4.1	58.02	31	58.40	57.90	-27	23,536	-0.11%
2022/08/08	3	58.00	5.2	57.51	58.10	-2.2	24,189	-0.01%
2022/08/05	2	56.00	2.3	56.78	57.00	-0.3	24,727	0.00%
2022/08/04	5.3	55.99	0	0.00	56.00	5.3	25,216	0.02%
2022/08/03	0	0.00	20	55.90	56.60	-20	25,415	-0.08%
2022/08/02	2.1	55.67	1	55.90	56.60	1.1	25,976	0.00%
2022/07/29	0.2	56.40	0	0.00	56.10	0.2	27,374	0.00%
2022/07/28	1	56.10	3	56.10	56.30	-2	27,378	-0.01%
2022/07/27	6.1	55.00	1	55.10	55.30	5.1	27,223	0.02%
2022/07/26	13	59.06	0.2	59.20	59.20	12.8	26,627	0.05%
2022/07/25	2	58.90	1	59.00	59.20	1	26,269	0.00%
2022/07/22	2	58.35	0	0.00	58.40	2	26,169	0.01%
2022/07/21	3.3	58.08	0	0.00	58.40	3.3	26,216	0.01%
2022/07/20	4.2	58.49	2	58.40	58.10	2.2	26,099	0.01%
2022/07/19	2	58.75	0	0.00	58.60	2	26,050	0.01%
2022/07/18	2	59.40	5.4	58.33	59.60	-3.4	25,942	-0.01%
2022/07/15	3.1	57.41	0	0.00	57.30	3.1	25,728	0.01%
2022/07/14	4.1	58.89	0	0.00	58.30	4.1	25,586	0.02%
2022/07/13	1	58.80	0	0.00	58.70	1	25,488	0.00%
2022/07/12	6.6	56.50	0	0.00	55.80	6.6	25,377	0.03%
2022/07/11	2	58.20	0	0.00	58.20	2	25,036	0.01%
2022/07/08	1	59.40	1	58.80	58.90	0	25,076	0.00%
2022/07/07	1.2	57.84	0	0.00	59.20	1.2	24,927	0.00%
2022/07/06	4.4	58.85	0	0.00	58.20	4.4	24,827	0.02%
2022/07/05	0	0.00	11.2	59.64	60.30	-11.2	24,783	-0.05%
2022/07/04	3	57.97	13	57.60	57.90	-10	24,607	-0.04%
2022/07/01	4.3	58.17	2.6	58.72	58.30	1.7	24,789	0.01%
2022/06/30	21	60.12	0	0.00	59.80	21	24,569	0.09%
2022/06/29	3.1	60.81	1	60.90	60.80	2.1	24,593	0.01%
2022/06/28	1	61.20	0	0.00	61.60	1	24,565	0.00%
2022/06/27	0	0.00	16	62.60	61.90	-16	24,701	-0.06%
2022/06/24	0.1	62.00	1	62.40	61.90	-0.9	24,659	0.00%
2022/06/23	1	61.10	1.4	61.06	61.10	-0.4	24,684	0.00%
2022/06/22	0.1	62.00	0	0.00	61.70	0.1	24,595	0.00%
2022/06/21	1	61.20	2	62.30	63.20	-1	24,682	0.00%
2022/06/20	1.4	60.06	0	0.00	60.20	1.4	24,679	0.01%
2022/06/17	0.2	61.19	1	61.10	60.80	-0.8	24,543	0.00%
2022/06/15	1	61.90	0	0.00	61.80	1	24,586	0.00%
2022/06/14	1	61.50	0	0.00	62.00	1	24,679	0.00%
2022/06/13	13.1	61.79	0	0.00	61.80	13.1	24,582	0.05%
2022/06/10	0	0.00	4.4	62.66	62.90	-4.4	24,422	-0.02%
2022/06/09	2	63.35	0	0.00	63.40	2	24,384	0.01%
2022/06/07	1	64.00	0	0.00	63.40	1	24,563	0.00%
2022/06/06	1.1	63.59	0	0.00	64.00	1.1	24,544	0.00%
2022/06/02	1	63.70	0	0.00	63.70	1	25,130	0.00%
2022/06/01	0	0.00	1	63.80	63.60	-1	25,783	0.00%
2022/05/31	1	63.90	2	63.75	64.10	-1	25,952	0.00%
2022/05/30	1.1	62.97	2	62.60	63.20	-0.9	24,693	0.00%
2022/05/27	2	61.35	1	61.00	61.30	1	24,505	0.00%
2022/05/26	0	0.00	1	60.20	59.70	-1	24,455	0.00%
2022/05/25	4.1	59.30	0	0.00	59.50	4.1	24,745	0.02%
2022/05/24	15.3	60.33	0	0.00	60.10	15.3	24,729	0.06%
2022/05/23	8.5	60.59	2	60.75	60.50	6.5	24,463	0.03%
2022/05/20	10	62.05	0	0.00	61.80	10	24,138	0.04%
2022/05/19	24.6	61.86	0	0.00	61.60	24.6	23,987	0.10%
2022/05/18	2	63.70	0	0.00	63.70	2	23,626	0.01%
2022/05/17	3.1	61.87	10	61.60	61.60	-6.9	23,407	-0.03%
2022/05/16	2	62.34	2	62.20	62.40	0	23,070	0.00%
2022/05/13	4.1	63.06	0	0.00	63.50	4.1	22,557	0.02%
2022/05/12	6.5	64.42	10	64.28	63.30	-3.5	22,023	-0.02%
2022/05/11	23.2	66.27	0	0.00	66.20	23.2	21,432	0.11%
2022/05/10	27.4	66.64	2	66.85	67.10	25.4	21,167	0.12%
2022/05/09	23.7	68.64	1	69.20	67.80	22.7	20,607	0.11%
2022/05/06	23.7	71.05	2	71.10	71.30	21.7	20,087	0.11%
2022/05/05	2	74.50	0	0.00	74.50	2	19,489	0.01%
2022/05/04	0	0.00	0.1	74.50	74.60	-0.1	19,498	0.00%
2022/04/29	0	0.00	2.1	74.16	74.40	-2.1	20,183	-0.01%
2022/04/28	3.2	72.98	0	0.00	73.40	3.2	20,493	0.02%
2022/04/27	0.1	73.50	0.1	73.60	73.20	-0.1	20,536	0.00%
2022/04/26	3	74.60	0	0.00	75.10	3	20,477	0.01%
2022/04/22	0.2	75.30	2	75.30	75.90	-1.8	20,641	-0.01%
2022/04/21	0	0.00	1	74.30	74.60	-1	20,967	0.00%
2022/04/20	0	0.00	0.5	74.10	74.90	-0.5	21,629	0.00%
2022/04/19	13.4	74.01	0.3	74.20	73.50	13.1	22,024	0.06%
2022/04/18	3.5	74.21	0	0.00	73.90	3.5	23,113	0.02%
2022/04/15	2	75.20	0.1	75.20	75.10	1.9	23,008	0.01%
2022/04/13	0	0.00	2	76.50	76.40	-2	23,341	-0.01%
2022/04/11	0	0.00	1	76.70	76.50	-1	23,312	0.00%
2022/04/08	1	75.90	1	75.90	76.30	0	23,313	0.00%
2022/04/07	2	77.00	1	76.00	76.00	1	23,325	0.00%
2022/04/06	2	77.05	9	76.73	77.50	-7	23,191	-0.03%
2022/04/01	1	75.90	0	0.00	77.10	1	23,165	0.00%
2022/03/31	1.6	76.60	3	76.57	76.50	-1.4	22,973	-0.01%
2022/03/30	1	75.60	0	0.00	76.10	1	22,906	0.00%
2022/03/29	0.3	75.20	6.2	75.30	75.20	-5.9	22,733	-0.03%
2022/03/28	2.2	75.11	0	0.00	75.10	2.2	22,732	0.01%
2022/03/24	2	74.90	0	0.00	75.50	2	22,799	0.01%
2022/03/23	1.2	76.08	1	76.00	75.90	0.2	24,044	0.00%
2022/03/22	1.1	73.91	0	0.00	74.30	1.1	23,782	0.00%
2022/03/21	0.1	74.30	1	74.50	74.30	-0.9	23,744	0.00%
2022/03/18	1	74.80	0	0.00	74.30	1	23,722	0.00%
2022/03/17	0	0.00	53	74.04	74.80	-53	23,610	-0.22%
2022/03/16	0.1	73.00	55	72.84	73.10	-54.9	23,482	-0.23%
2022/03/15	2	72.30	0	0.00	72.70	2	23,502	0.01%
2022/03/14	3	73.33	1	73.10	72.70	2	23,667	0.01%
2022/03/11	3.3	72.94	1	73.10	72.70	2.3	23,716	0.01%
2022/03/10	2	73.80	8	73.75	73.80	-6	23,731	-0.03%
2022/03/09	2.2	71.81	3	71.83	71.70	-0.9	23,650	0.00%
2022/03/08	19.7	70.35	3	70.50	70.60	16.7	23,509	0.07%
2022/03/07	36.5	72.08	2	71.60	71.70	34.5	22,942	0.15%
2022/03/04	9	74.58	49	74.60	74.40	-40	22,811	-0.18%
2022/03/03	1	75.50	1	75.80	75.60	0	22,695	0.00%
2022/03/02	0.1	75.80	0	0.00	75.60	0.1	23,078	0.00%
2022/03/01	4	75.53	9	75.88	76.20	-5	22,997	-0.02%
2022/02/25	8.1	75.13	1	75.40	75.10	7.1	22,848	0.03%
2022/02/24	11.2	75.79	70	75.90	75.90	-58.8	22,426	-0.26%
2022/02/23	3	76.57	3	76.50	76.50	0	22,153	0.00%
2022/02/22	0.1	76.50	0	0.00	76.50	0.1	22,435	0.00%
2022/02/21	40	77.40	1	77.30	77.60	39	22,575	0.17%
2022/02/18	3.1	77.88	0	0.00	77.80	3.1	23,102	0.01%
2022/02/17	4	78.20	9	78.36	78.20	-5	23,247	-0.02%
2022/02/16	2.4	77.30	7	77.60	77.80	-4.6	23,189	-0.02%
2022/02/15	1	76.80	0	0.00	76.60	1	23,115	0.00%
2022/02/14	11	76.13	0	0.00	76.10	11	23,054	0.05%
2022/02/11	7	77.06	0	0.00	77.30	7	23,073	0.03%
2022/02/10	3	77.00	0	0.00	77.40	3	23,110	0.01%
2022/02/09	1	76.60	4	77.03	77.10	-3	23,163	-0.01%
2022/02/08	3	77.00	3	77.10	76.80	0	23,129	0.00%
2022/02/07	3	75.83	6	77.02	77.10	-3	23,051	-0.01%
2022/01/26	1.1	75.53	0	0.00	75.60	1.1	22,821	0.00%
2022/01/25	13.1	75.40	76	75.30	75.50	-63	23,018	-0.27%
2022/01/24	7.1	75.52	2	76.30	76.50	5.1	22,773	0.02%
2022/01/21	4.6	76.74	1	76.80	76.70	3.6	23,084	0.02%
2022/01/20	0.1	78.10	3	78.10	78.30	-2.9	22,715	-0.01%
2022/01/19	0.7	79.04	3	79.40	78.80	-2.3	22,644	-0.01%
2022/01/18	1.3	79.56	1	79.40	79.40	0.3	22,617	0.00%
2022/01/17	2.7	78.85	1.1	78.81	78.90	1.7	22,492	0.01%
2022/01/14	3.1	80.04	2	80.35	80.40	1.1	22,259	0.00%
2022/01/13	16.2	80.33	804.2	79.88	81.60	-788	21,985	-3.58%	大賣/鉅額交易
2022/01/12	7	79.73	1.1	79.70	80.00	5.9	21,365	0.03%
2022/01/11	810.1	79.49	16	78.68	79.90	794.1	20,931	3.79%	大買/鉅額交易
2022/01/10	1	76.30	50	76.00	76.40	-49	19,839	-0.25%
2022/01/07	1	75.70	39.1	75.92	75.70	-38.1	19,874	-0.19%
2022/01/05	3	75.53	3	75.37	75.70	0	19,602	0.00%
2022/01/04	0	0.00	1	75.40	75.30	-1	19,658	-0.01%
2022/01/03	4.3	75.95	0	0.00	75.30	4.3	19,625	0.02%
2021/12/30	0	0.00	1	76.50	76.30	-1	19,745	-0.01%
2021/12/29	1	76.00	5	76.20	76.60	-4	19,899	-0.02%
2021/12/28	2	75.60	51	75.41	75.90	-49	19,971	-0.25%
2021/12/27	1	75.40	0	0.00	75.20	1	20,035	0.00%
2021/12/24	0	0.00	7	75.26	75.20	-7	20,450	-0.03%
2021/12/23	0.1	74.90	0	0.00	74.80	0.1	20,499	0.00%
2021/12/22	0	0.00	10	74.50	74.40	-10	20,660	-0.05%
2021/12/20	7.2	74.20	0	0.00	74.10	7.2	20,665	0.03%
2021/12/17	6.2	74.81	1	74.90	74.30	5.2	20,632	0.03%
2021/12/16	1.2	74.63	2	74.90	74.90	-0.8	19,329	0.00%
2021/12/15	2	74.60	0	0.00	74.60	2	19,813	0.01%
2021/12/14	1	75.00	4	74.98	74.90	-3	20,293	-0.01%
2021/12/13	6	76.07	1	76.30	75.70	5	20,323	0.02%
2021/12/10	0	0.00	1	76.00	75.90	-1	20,383	0.00%
2021/12/09	1	75.70	6	75.90	76.00	-5	20,596	-0.02%
2021/12/08	0	0.00	19	75.37	76.00	-19	21,110	-0.09%
2021/12/07	15.2	74.87	16	74.44	75.30	-0.8	20,922	0.00%
2021/12/06	0	0.00	8.4	73.66	74.10	-8.4	20,895	-0.04%
2021/12/03	5	74.10	9	74.18	73.90	-4	21,114	-0.02%
2021/12/02	8	73.71	1	73.90	73.70	7	21,136	0.03%
2021/12/01	0	0.00	2	73.75	74.10	-2	21,743	-0.01%
2021/11/30	7.8	73.37	0	0.00	73.10	7.8	22,098	0.04%
2021/11/29	6.1	73.52	4	73.50	73.50	2.1	21,815	0.01%
2021/11/26	17	74.71	4	75.10	74.20	13	21,766	0.06%
2021/11/25	4	74.20	0	0.00	74.30	4	21,798	0.02%
2021/11/24	1	74.40	2	74.60	74.40	-1	22,013	0.00%
2021/11/23	16	74.45	0	0.00	74.30	16	22,200	0.07%
2021/11/22	5	74.30	0	0.00	74.40	5	22,115	0.02%
2021/11/19	12.5	75.25	21	75.66	74.80	-8.5	22,104	-0.04%
2021/11/18	7	76.39	3	76.10	76.40	4	22,093	0.02%
2021/11/17	42	75.37	18	75.36	76.10	24	22,097	0.11%
2021/11/16	37	73.59	2.9	73.77	74.00	34.1	21,727	0.16%
2021/11/15	1	74.30	8	74.21	74.00	-7	21,793	-0.03%
2021/11/12	2	73.20	3	73.50	73.30	-1	21,758	0.00%
2021/11/11	37	72.91	0	0.00	73.00	37	21,928	0.17%
2021/11/10	3	72.80	0.1	73.10	73.00	2.9	22,005	0.01%
2021/11/09	4	73.25	1	73.50	73.10	3	21,976	0.01%
2021/11/08	11	73.28	2	73.45	73.60	9	22,005	0.04%
2021/11/05	3	72.70	4.6	72.30	72.50	-1.6	22,472	-0.01%
2021/11/04	0	0.00	0.1	72.70	72.50	-0.1	22,426	0.00%
2021/11/03	1	72.50	0	0.00	72.70	1	22,518	0.00%
2021/11/02	3	72.43	2	73.15	72.60	1	22,465	0.00%
2021/11/01	5.1	73.12	1	73.20	73.10	4.1	22,134	0.02%
2021/10/29	11	73.45	16.4	73.48	73.60	-5.3	21,917	-0.02%
2021/10/28	1	74.40	1	74.70	74.50	0	21,354	0.00%
2021/10/27	5	74.50	0	0.00	75.00	5	21,533	0.02%
2021/10/26	0	0.00	4	75.20	75.50	-4	21,825	-0.02%
2021/10/25	0	0.00	1	74.50	74.80	-1	21,970	0.00%
2021/10/22	4	74.30	0	0.00	74.10	4	22,412	0.02%
2021/10/21	1	74.00	2.1	74.66	74.80	-1.1	22,994	0.00%
2021/10/20	0.1	74.50	1	74.20	74.30	-0.9	23,928	0.00%
2021/10/18	0	0.00	25	75.60	75.10	-25	25,018	-0.10%
2021/10/15	1	75.40	0	0.00	75.10	1	25,417	0.00%
2021/10/13	0	74.40	2	74.30	74.50	-2	26,599	-0.01%
2021/10/12	1.1	74.36	0	0.00	74.80	1.1	27,409	0.00%
2021/10/08	4	75.58	0	0.00	75.30	4	27,716	0.01%
2021/10/07	3	75.33	0	0.00	75.50	3	28,192	0.01%
2021/10/06	1	74.20	0	0.00	74.70	1	28,474	0.00%
2021/10/05	17	73.65	15	73.07	73.80	2	29,237	0.01%
2021/10/04	5.1	75.09	10.5	74.80	74.40	-5.3	29,236	-0.02%
2021/10/01	25.3	75.54	0	0.00	75.40	25.3	29,267	0.09%
2021/09/30	1	76.80	0	0.00	76.70	1	28,911	0.00%
2021/09/29	3	76.90	0	0.00	76.70	3	28,935	0.01%
2021/09/28	1	77.50	0	0.00	77.50	1	28,835	0.00%
2021/09/27	4.1	77.50	0	0.00	77.70	4.1	28,897	0.01%
2021/09/24	1	78.00	1	77.80	77.50	0	28,910	0.00%
2021/09/23	10	77.70	0	0.00	77.40	10	29,021	0.03%
2021/09/22	4	76.68	6	77.20	77.10	-2	29,044	-0.01%
2021/09/17	69	79.55	1	79.40	78.80	68	28,590	0.24%
2021/09/16	2	80.60	34	80.66	80.70	-32	28,189	-0.11%
2021/09/15	1	80.30	2	81.30	81.40	-1	28,051	0.00%
2021/09/14	10	80.89	2	81.90	80.80	8	27,943	0.03%
2021/09/13	12.2	81.03	10	81.53	81.40	2.2	27,843	0.01%
2021/09/10	27	77.70	0	0.00	77.60	27	27,755	0.10%
2021/09/09	14	76.69	1	77.00	77.40	13	28,035	0.05%
2021/09/08	3	76.97	0	0.00	77.40	3	27,917	0.01%
2021/09/07	2	77.91	1	78.30	78.10	1	27,716	0.00%
2021/09/06	6	77.70	0	0.00	77.20	6	27,656	0.02%
2021/09/03	0	0.00	6	84.47	84.80	-6	27,059	-0.02%
2021/09/02	2	83.00	11	83.22	82.70	-9	26,702	-0.03%
2021/09/01	0	0.00	0.2	85.10	84.20	-0.2	26,371	0.00%
2021/08/31	1.2	84.13	2	85.00	85.00	-0.8	26,181	0.00%
2021/08/30	0.3	84.10	1	83.70	84.80	-0.8	25,889	0.00%
2021/08/27	1.3	81.74	21	82.53	83.50	-19.8	25,694	-0.08%
2021/08/26	0	0.00	1	81.10	81.30	-1	25,664	0.00%
2021/08/25	0	0.00	2	80.50	80.80	-2	25,798	-0.01%
2021/08/24	1.3	80.24	4	79.95	80.40	-2.8	25,725	-0.01%
2021/08/23	1.3	79.06	29	78.07	79.00	-27.8	25,584	-0.11%
2021/08/20	0	0.00	6	75.83	76.50	-6	25,472	-0.02%
2021/08/19	26	77.42	1.1	77.82	77.00	24.9	26,040	0.10%
2021/08/18	1	77.20	20	77.48	78.00	-19	25,902	-0.07%
2021/08/17	0.3	77.90	10	77.40	78.20	-9.8	26,016	-0.04%
2021/08/16	0	0.00	1	77.40	76.50	-1	25,957	0.00%
2021/08/13	1	77.80	0	0.00	78.10	1	26,571	0.00%
2021/08/11	18.3	78.49	8.5	78.08	79.20	9.8	27,129	0.04%
2021/08/10	1	75.90	0	0.00	76.00	1	27,455	0.00%
2021/08/09	1	75.10	0	0.00	76.10	1	28,302	0.00%
2021/08/06	1	75.80	0	0.00	76.00	1	28,733	0.00%
2021/08/05	0.5	76.30	0	0.00	76.30	0.5	29,698	0.00%
2021/08/04	2	76.10	2.3	76.34	76.30	-0.3	31,868	0.00%
2021/08/02	3	74.63	0	0.00	76.50	3	34,382	0.01%
2021/07/30	32	74.96	14	75.30	75.00	18	34,549	0.05%
2021/07/29	2.1	75.98	7	75.90	75.80	-4.9	34,671	-0.01%
2021/07/28	5.2	74.72	41	75.10	75.60	-35.8	35,189	-0.10%
2021/07/27	7	77.04	1	76.10	76.40	6	35,754	0.02%
2021/07/26	25	79.74	46.2	79.67	78.50	-21.2	36,651	-0.06%
2021/07/23	41.5	84.53	30	84.13	85.00	11.5	35,783	0.03%
2021/07/22	1	83.80	62	83.66	84.10	-61	35,413	-0.17%
2021/07/21	31	81.87	5	81.40	81.80	26	35,067	0.07%
2021/07/20	9	81.43	7	81.51	81.50	2	35,157	0.01%
2021/07/19	15.5	83.50	8.5	83.02	83.00	7	34,832	0.02%
2021/07/16	8.5	82.30	70.3	81.02	82.90	-61.8	34,503	-0.18%
2021/07/15	22.5	79.13	4.5	79.67	79.50	18	33,951	0.05%
2021/07/14	10	77.24	4.5	77.58	78.10	5.5	33,901	0.02%
2021/07/13	7.2	77.20	7	77.06	76.20	0.2	33,916	0.00%
2021/07/12	17.5	78.14	22	78.04	76.10	-4.5	33,786	-0.01%
2021/07/09	3.5	74.23	0	0.00	74.20	3.5	33,694	0.01%
2021/07/08	0.5	74.50	0	0.00	74.80	0.5	33,692	0.00%
2021/07/07	1	74.00	3	73.97	74.00	-2	33,896	-0.01%
2021/07/06	0	0.00	1	73.90	73.70	-1	34,220	0.00%
2021/07/05	0.5	73.80	0	0.00	73.90	0.5	34,315	0.00%
2021/07/01	1	73.50	0	0.00	73.40	1	34,570	0.00%
2021/06/30	0.5	73.50	4.1	73.30	73.90	-3.6	34,764	-0.01%
2021/06/29	0.2	72.60	0	0.00	72.60	0.2	35,045	0.00%
2021/06/28	0.1	72.90	0	0.00	73.20	0.1	35,424	0.00%
2021/06/25	0.5	73.30	0	0.00	72.90	0.5	35,800	0.00%
2021/06/24	0	0.00	3	71.77	71.90	-3	35,812	-0.01%
2021/06/23	1.5	71.43	3	71.43	71.80	-1.5	36,140	0.00%
2021/06/22	40.5	70.56	0	0.00	70.70	40.5	36,335	0.11%
2021/06/21	6.3	70.10	2	69.95	70.00	4.3	36,352	0.01%
2021/06/18	10	71.62	1	71.70	71.30	9	36,089	0.02%
2021/06/17	7	72.11	3	72.10	72.30	4	35,879	0.01%
2021/06/16	22.2	72.68	0	0.00	72.60	22.2	36,428	0.06%
2021/06/15	1.2	73.37	0	0.00	73.00	1.2	36,476	0.00%
2021/06/11	0	0.00	3	73.90	73.80	-3	36,693	-0.01%
2021/06/10	1.5	73.60	0	0.00	73.80	1.5	36,729	0.00%
2021/06/09	10	72.90	1	72.90	72.90	9	37,125	0.02%
2021/06/08	0	0.00	0.3	73.50	73.70	-0.3	37,549	0.00%
2021/06/07	4	73.40	1	72.70	73.20	3	38,854	0.01%
2021/06/04	2	72.50	0	0.00	72.90	2	39,203	0.01%
2021/06/03	0	0.00	4	73.95	73.60	-4	39,914	-0.01%
2021/06/02	0.3	73.40	42	73.45	74.50	-41.8	40,087	-0.10%
2021/06/01	2	72.70	2	73.00	73.00	0	39,920	0.00%
2021/05/31	1.3	72.20	0	0.00	72.30	1.3	40,115	0.00%
2021/05/28	2.3	72.06	6	72.05	72.00	-3.8	40,194	-0.01%
2021/05/27	4	70.53	8	70.56	71.60	-4	40,267	-0.01%
2021/05/26	1	71.20	1	71.60	71.60	0	40,456	0.00%
2021/05/25	2	72.30	21	72.47	71.90	-19	41,177	-0.05%
2021/05/24	5	71.26	4	71.65	72.00	1	41,309	0.00%
2021/05/21	7	72.64	12	73.86	72.00	-5	41,400	-0.01%
2021/05/20	20	69.85	1	70.90	70.20	19	40,820	0.05%
2021/05/19	12	70.69	12	70.90	70.60	0	40,702	0.00%
2021/05/18	4.3	70.56	41	70.42	71.40	-36.8	40,660	-0.09%
2021/05/17	2.1	67.16	88	66.39	65.60	-86	40,601	-0.21%
2021/05/14	13.3	69.75	2	70.15	69.60	11.3	39,774	0.03%
2021/05/13	4	69.30	1	69.90	68.60	3	39,246	0.01%
2021/05/12	56	70.38	16.1	68.87	70.00	39.9	38,421	0.10%
2021/05/11	66	77.92	2	75.70	74.80	64	36,694	0.17%
2021/05/10	3.3	75.26	3.3	75.15	76.60	-0.1	35,260	0.00%
2021/05/07	0.3	70.50	2	70.70	70.80	-1.8	34,384	-0.01%
2021/05/06	1	69.80	3	69.17	69.60	-2	34,193	-0.01%
2021/05/05	5.3	68.92	459	67.37	69.50	-453.8	33,736	-1.34%	大賣/鉅額交易
2021/05/04	13	66.57	8	66.40	67.40	5	33,156	0.02%
2021/05/03	464	69.97	16	70.11	68.80	448	32,463	1.38%	大買/鉅額交易
2021/04/28	0	0.00	7.2	65.26	65.10	-7.2	30,854	-0.02%
2021/04/27	1	64.30	0.2	64.30	64.90	0.8	30,724	0.00%
2021/04/26	4	63.25	57.2	64.25	64.10	-53.2	30,536	-0.17%
2021/04/23	50	61.20	2	60.95	61.30	48	30,234	0.16%
2021/04/22	3	61.63	1	61.80	61.10	2	30,326	0.01%
2021/04/21	4	61.25	0.1	61.40	61.40	3.9	30,017	0.01%
2021/04/20	1	62.50	1.1	62.46	61.80	-0.1	30,043	0.00%
2021/04/19	2	61.55	8	61.31	61.80	-6	30,178	-0.02%
2021/04/16	2	60.00	0	0.00	60.00	2	30,110	0.01%
2021/04/15	2	58.85	31	58.62	60.00	-29	30,284	-0.10%
2021/04/14	3	57.00	6	57.50	57.10	-3	29,598	-0.01%
2021/04/13	9	57.79	51	57.70	57.80	-42	29,559	-0.14%
2021/04/12	19	57.97	12	57.94	58.00	7	29,197	0.02%
2021/04/09	9	56.41	2	56.50	56.40	7	28,971	0.02%
2021/04/08	4	57.00	2	56.90	56.90	2	28,985	0.01%
2021/04/07	0	0.00	3	57.13	57.50	-3	29,180	-0.01%
2021/04/06	51	57.41	0	0.00	57.30	51	28,913	0.18%
2021/04/01	4	57.60	2	57.65	57.80	2	28,624	0.01%
2021/03/31	1	57.70	3	57.70	56.80	-2	28,086	-0.01%
2021/03/30	0	0.00	10	56.30	56.80	-10	27,757	-0.04%
2021/03/29	8.3	55.90	0	0.00	55.90	8.3	27,361	0.03%
2021/03/26	56	55.52	19	55.97	55.50	37	27,328	0.14%
2021/03/25	18	55.30	4	55.20	55.30	14	27,357	0.05%
2021/03/24	11	54.81	10	54.80	54.40	1	27,212	0.00%
2021/03/23	21	54.60	28	54.43	54.50	-7	27,030	-0.03%
2021/03/22	0	0.00	1	53.60	53.90	-1	26,920	0.00%
2021/03/19	17	54.02	10	53.35	53.70	7	27,234	0.03%
2021/03/18	3	54.60	3	54.57	54.40	0	26,995	0.00%
2021/03/17	27	54.73	2	54.30	54.50	25	27,457	0.09%
2021/03/15	40	55.50	14	55.67	55.50	26	27,388	0.09%
2021/03/12	1	54.90	29.3	54.82	54.90	-28.3	27,099	-0.10%
2021/03/11	56.1	55.33	10	55.78	55.40	46.1	26,922	0.17%
2021/03/10	1	53.60	0.5	53.60	54.00	0.5	25,773	0.00%
2021/03/09	3	53.60	62	53.36	53.70	-59	25,454	-0.23%
2021/03/08	5	52.00	3	52.20	52.10	2	24,877	0.01%
2021/03/05	1	50.30	1	50.60	50.80	0	24,534	0.00%
2021/03/04	3	50.40	2	50.80	50.60	1	25,238	0.00%
2021/03/03	2	50.80	4	50.73	51.00	-2	25,089	-0.01%
2021/03/02	7	50.53	1	50.80	50.10	6	24,982	0.02%
2021/02/26	11	50.67	4	51.10	49.90	7	24,694	0.03%
2021/02/25	5	51.34	8	51.58	51.70	-3	23,847	-0.01%
2021/02/24	0	0.00	2	49.95	50.00	-2	23,128	-0.01%
2021/02/23	2	49.50	2	49.90	49.75	0	22,937	0.00%
2021/02/22	1.3	49.15	2	49.80	48.95	-0.7	22,702	0.00%
2021/02/19	3	48.90	2	49.25	49.10	1	22,644	0.00%
2021/02/18	0	0.00	12	49.54	49.20	-12	22,724	-0.05%
2021/02/17	1	48.85	56	48.42	48.90	-55	22,516	-0.24%
2021/02/02	7	47.12	2	47.25	47.25	5	22,979	0.02%
2021/01/29	10	45.85	0	0.00	45.55	10	22,644	0.04%
2021/01/28	2	46.43	0	0.00	46.20	2	22,410	0.01%
2021/01/26	1	46.75	0	0.00	46.50	1	22,119	0.00%
2021/01/25	5	47.47	3	47.70	47.40	2	21,928	0.01%
2021/01/19	2	47.45	1	47.50	47.25	1	21,378	0.00%
2021/01/18	10	46.84	51	46.90	46.95	-41	21,305	-0.19%
2021/01/15	3	47.65	5	47.60	47.60	-2	21,046	-0.01%
2021/01/14	2	48.23	1	48.45	48.45	1	20,910	0.00%
2021/01/13	1	48.25	45	48.06	48.30	-44	20,703	-0.21%
2021/01/12	70	47.89	14	48.05	47.75	56	20,349	0.28%
2021/01/11	32	46.98	69	47.68	47.40	-37	19,832	-0.19%
2021/01/08	100	47.60	5	47.28	47.45	95	19,420	0.49%
2021/01/07	0	0.00	2	46.23	46.20	-2	18,928	-0.01%
2021/01/06	12.1	46.00	2	46.20	45.60	10.1	18,827	0.05%
2021/01/05	0.1	46.10	6	46.30	46.35	-5.9	18,643	-0.03%
2021/01/04	0	0.00	1	46.00	46.25	-1	18,599	-0.01%
2020/12/31	2	46.75	13	46.68	46.75	-11	18,506	-0.06%
2020/12/30	125	46.40	8	46.56	46.90	117	18,315	0.64%	大買/鉅額交易
2020/12/28	0.1	45.50	2	45.25	45.55	-1.9	18,096	-0.01%
2020/12/24	7	45.45	4	45.16	45.55	3	18,141	0.02%
2020/12/23	12	44.62	0	0.00	44.80	12	17,948	0.07%
2020/12/22	4.1	44.91	0	0.00	44.90	4.1	17,960	0.02%
2020/12/21	14	45.32	0	0.00	45.50	14	18,211	0.08%
2020/12/17	1	46.15	0	0.00	46.20	1	17,979	0.01%
2020/12/16	0.2	46.33	2	46.40	46.35	-1.8	18,050	-0.01%
2020/12/15	11	46.36	0	0.00	45.85	11	18,040	0.06%
2020/12/14	5.5	47.39	1	47.30	47.30	4.5	17,640	0.03%
2020/12/11	6	47.43	14	47.03	47.20	-8	17,326	-0.05%
2020/12/10	2	45.65	0	0.00	45.65	2	16,697	0.01%
2020/12/08	1	45.00	2	45.00	45.40	-1	16,584	-0.01%
2020/12/03	2	44.43	2	44.40	44.45	0	16,105	0.00%
2020/12/02	2	44.58	0	0.00	44.55	2	15,890	0.01%
2020/12/01	2	44.75	3.1	44.80	44.80	-1.1	15,675	-0.01%
2020/11/30	56	45.04	1	44.70	44.30	55	15,570	0.35%
2020/11/27	5	45.65	0	0.00	45.65	5	14,834	0.03%
2020/11/26	3	45.48	4	45.55	45.60	-1	14,746	-0.01%
2020/11/25	1	45.10	1	45.40	45.15	0	14,672	0.00%
2020/11/23	0	0.00	3	45.38	45.50	-3	14,581	-0.02%
2020/11/20	1	44.40	0	0.00	44.90	1	14,590	0.01%
2020/11/19	2	45.30	5	45.25	45.25	-3	14,975	-0.02%
2020/11/18	4	45.48	0.4	45.35	45.50	3.6	14,881	0.02%
2020/11/17	1	45.35	1	45.40	45.55	0	14,877	0.00%
2020/11/16	6	45.87	2	45.73	45.55	4	14,813	0.03%
2020/11/13	0	0.00	6	45.20	45.30	-6	14,784	-0.04%
2020/11/12	2.1	45.20	7	44.96	45.20	-4.9	14,647	-0.03%
2020/11/11	9.1	45.27	51	44.98	45.55	-41.9	14,376	-0.29%
2020/11/10	2	43.40	0	0.00	43.60	2	13,554	0.01%
2020/11/09	0	0.00	7	42.69	42.70	-7	13,328	-0.05%
2020/11/06	0.1	41.80	0	0.00	41.95	0.1	13,253	0.00%
2020/11/04	0	0.00	1	41.35	41.65	-1	13,527	-0.01%
2020/10/30	5	40.50	0	0.00	40.70	5	13,672	0.04%
2020/10/29	20	40.75	0	0.00	40.75	20	13,549	0.15%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/21	3	41.40	0	0.00	41.40	3	13,621	0.02%
2020/10/16	2	41.53	0	0.00	41.35	2	13,717	0.01%
2020/10/14	1	41.75	1	41.70	41.80	0	13,725	0.00%
2020/10/05	1	41.30	0	0.00	41.20	1	13,460	0.01%
2020/09/29	0	0.00	2	41.65	41.65	-2	13,566	-0.01%
2020/09/28	0	0.00	1	41.25	41.30	-1	13,654	-0.01%
2020/09/25	0	0.00	15	40.95	40.80	-15	13,727	-0.11%
2020/09/24	2	40.50	0	0.00	40.60	2	13,700	0.01%
2020/09/23	15	41.45	0	0.00	41.75	15	13,275	0.11%
2020/09/22	1	42.05	0	0.00	41.90	1	13,140	0.01%
2020/09/21	0	0.00	0.5	42.50	42.40	-0.5	13,295	0.00%
2020/09/15	0	0.00	1	43.65	43.75	-1	13,018	-0.01%
2020/09/14	0.2	43.60	30	43.55	43.65	-29.8	13,087	-0.23%
2020/09/11	1	43.45	0	0.00	43.45	1	13,010	0.01%
2020/09/09	5	41.80	0	0.00	42.25	5	12,854	0.04%
2020/09/07	2	42.50	0	0.00	42.45	2	12,905	0.02%
2020/09/04	30	42.35	0	0.00	42.45	30	13,169	0.23%
2020/09/03	0	0.00	5	42.45	42.75	-5	13,311	-0.04%
2020/09/02	0.6	42.30	0	0.00	42.20	0.6	13,346	0.00%
2020/08/28	0	0.00	9	43.34	43.30	-9	13,213	-0.07%
2020/08/27	0	0.00	10	43.00	43.10	-10	13,266	-0.08%
2020/08/26	5	43.20	0	0.00	43.40	5	13,235	0.04%
2020/08/25	0	0.00	2	43.40	43.40	-2	13,156	-0.02%
2020/08/24	3	41.75	0	0.00	41.70	3	12,833	0.02%
2020/08/21	2	41.45	0	0.00	41.80	2	12,897	0.02%
2020/08/20	1	41.55	0	0.00	41.40	1	12,766	0.01%
2020/08/17	1.4	42.29	0	0.00	42.50	1.4	12,560	0.01%
2020/08/13	1	41.90	0	0.00	42.00	1	12,658	0.01%
2020/08/11	20	42.08	0	0.00	41.75	20	12,660	0.16%
2020/08/07	1	41.20	0	0.00	41.15	1	12,544	0.01%
2020/08/04	0	0.00	2	41.30	41.30	-2	12,604	-0.02%
2020/08/03	1	41.40	0	0.00	41.25	1	12,627	0.01%
2020/07/31	5	41.75	1	41.90	41.75	4	12,603	0.03%
2020/07/30	1	42.00	0	0.00	42.20	1	12,463	0.01%
2020/07/29	1	42.15	0	0.00	41.80	1	12,418	0.01%
2020/07/28	1	41.45	0	0.00	41.70	1	12,617	0.01%
2020/07/24	1	42.15	0	0.00	42.00	1	12,880	0.01%
2020/07/22	0	0.00	70	43.00	43.10	-70	12,889	-0.54%
2020/07/17	0.2	42.80	0	0.00	42.80	0.2	12,866	0.00%
2020/07/15	0	0.00	8	42.90	42.80	-8	13,046	-0.06%
2020/07/14	0	0.00	5	42.96	42.70	-5	13,170	-0.04%
2020/07/13	0	0.00	1	43.00	43.00	-1	13,365	-0.01%
2020/07/09	3	43.20	1	42.80	42.80	2	13,702	0.01%
2020/07/08	10	43.15	0	0.00	43.10	10	13,617	0.07%
2020/07/07	0	0.00	1	43.20	43.30	-1	13,722	-0.01%
2020/07/02	2	42.20	0	0.00	42.10	2	14,007	0.01%
2020/07/01	23	42.20	1	42.25	42.30	22	14,311	0.15%
2020/06/30	3	43.87	0	0.00	43.90	3	14,307	0.02%
2020/06/24	0	0.00	11	44.21	44.15	-11	14,247	-0.08%
2020/06/23	0	0.00	3	44.00	44.00	-3	14,476	-0.02%
2020/06/19	2	43.60	1	43.60	43.60	1	14,773	0.01%
2020/06/18	25	43.82	0	0.00	43.85	25	14,934	0.17%
2020/06/17	0	0.00	1	44.15	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	1	44.20	44.10	-1	15,493	-0.01%
2020/06/15	3	43.10	0	0.00	43.10	3	16,095	0.02%
2020/06/12	1	42.85	1	42.90	43.25	0	16,407	0.00%
2020/06/11	1	43.45	1	44.90	43.60	0	16,848	0.00%
2020/06/10	0	0.00	10	44.60	44.60	-10	17,044	-0.06%
2020/06/09	0	0.00	1	44.10	44.00	-1	17,833	-0.01%
2020/06/08	4	43.78	0	0.00	43.85	4	18,181	0.02%
2020/06/05	0	0.00	1	43.40	43.50	-1	18,324	-0.01%
2020/06/02	0	0.00	1	42.90	42.95	-1	18,957	-0.01%
2020/05/27	2	42.60	0	0.00	42.65	2	18,852	0.01%
2020/05/26	0	0.00	3	42.57	42.45	-3	18,940	-0.02%
2020/05/25	13	41.55	0	0.00	41.70	13	18,867	0.07%
2020/05/22	3	42.05	0	0.00	41.70	3	18,881	0.02%
2020/05/21	0	0.00	10	42.30	42.70	-10	18,910	-0.05%
2020/05/19	11	41.96	1	42.00	42.00	10	18,690	0.05%
2020/05/15	7	41.15	1	41.20	41.15	6	18,430	0.03%
2020/05/14	2	40.75	1	40.90	40.55	1	18,263	0.01%
2020/05/11	3	41.28	0.5	41.30	41.20	2.5	18,225	0.01%
2020/05/04	1	40.70	1	40.70	40.75	0	18,411	0.00%
2020/04/30	0	0.00	3	42.00	42.30	-3	18,225	-0.02%
2020/04/29	0	0.00	1	41.20	41.05	-1	18,188	-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%
2020/04/22	1	38.55	0	0.00	39.45	1	18,721	0.01%
2020/04/21	3	39.22	6	39.62	39.00	-3	18,670	-0.02%
2020/04/20	1	40.25	0	0.00	40.10	1	18,566	0.01%
2020/04/17	3	40.70	0	0.00	40.60	3	18,610	0.02%
2020/04/16	2	40.40	0	0.00	40.20	2	18,482	0.01%
2020/04/15	0	0.00	5	40.95	41.05	-5	18,295	-0.03%
2020/04/14	4	40.16	0	0.00	40.65	4	18,190	0.02%
2020/04/13	5	39.75	5	39.70	39.50	0	18,003	0.00%
2020/04/10	0	0.00	10	39.24	39.20	-10	17,881	-0.06%
2020/04/09	4	38.15	42	38.11	38.20	-38	17,767	-0.21%
2020/04/08	0	0.00	5	37.90	37.95	-5	17,642	-0.03%
2020/04/07	0	0.00	1	37.50	37.25	-1	17,403	-0.01%
2020/04/06	22	36.85	0	0.00	37.30	22	17,181	0.13%
2020/04/01	1	37.45	0	0.00	37.40	1	16,908	0.01%
2020/03/31	21	37.52	20	38.15	37.55	1	16,767	0.01%
2020/03/30	1	37.60	0	0.00	37.90	1	16,494	0.01%
2020/03/27	0	0.00	1	38.45	38.30	-1	16,359	-0.01%
2020/03/26	2	37.00	1	37.40	37.30	1	16,114	0.01%
2020/03/25	5	37.08	20	37.10	37.10	-15	16,112	-0.09%
2020/03/23	10	35.70	0	0.00	36.00	10	15,817	0.06%
2020/03/20	4	36.14	0	0.00	37.50	4	15,842	0.03%
2020/03/19	4	35.06	0	0.00	34.85	4	15,428	0.03%
2020/03/18	17	37.01	0	0.00	36.85	17	15,332	0.11%
2020/03/17	1	37.05	0	0.00	37.35	1	15,127	0.01%
2020/03/16	10	38.60	2	39.33	38.05	8	14,810	0.05%
2020/03/13	15	38.37	0	0.00	39.65	15	14,425	0.10%
2020/03/12	27.1	40.92	0	0.00	40.50	27.1	13,472	0.20%
2020/03/09	34	42.54	0	0.00	42.35	34	12,848	0.26%
2020/03/03	1	44.20	0	0.00	44.15	1	12,548	0.01%
2020/02/27	1	44.40	0.5	44.60	44.45	0.5	13,147	0.00%
2020/02/24	6	45.22	0	0.00	45.00	6	13,338	0.04%
2020/02/19	5	46.30	1	46.20	46.35	4	13,295	0.03%
2020/02/18	0	0.00	5	45.80	46.00	-5	13,310	-0.04%
2020/02/13	2	46.25	1	46.00	46.05	1	13,428	0.01%
2020/02/12	6	46.45	1	46.30	46.35	5	13,455	0.04%
2020/02/11	0	0.00	1	45.90	46.00	-1	13,347	-0.01%
2020/02/07	0	0.00	10	45.60	45.40	-10	14,026	-0.07%
2020/02/05	0	0.00	3	45.20	45.40	-3	13,961	-0.02%
2020/02/04	0	0.00	20	44.93	45.05	-20	13,912	-0.14%
2020/02/03	4	44.04	5	44.40	44.15	-1	13,979	-0.01%
2020/01/31	2	44.85	0	0.00	45.05	2	13,806	0.01%
2020/01/30	11	45.08	1	46.00	45.00	10	13,719	0.07%
2020/01/20	1	47.10	0	0.00	47.10	1	13,126	0.01%
2020/01/09	0	0.00	6	46.00	46.00	-6	12,608	-0.05%
2020/01/03	0	0.00	1	46.75	46.75	-1	12,558	-0.01%
2020/01/02	0	0.00	4	46.46	46.45	-4	12,533	-0.03%
2019/12/30	0	0.00	10	46.70	46.70	-10	12,500	-0.08%
2019/12/24	0	0.00	1	46.45	46.50	-1	12,542	-0.01%
2019/12/19	0	0.00	2	46.65	46.75	-2	12,514	-0.02%
2019/12/17	20	46.25	0	0.00	46.50	20	12,454	0.16%
2019/12/16	0	0.00	1	47.00	46.60	-1	12,268	-0.01%
2019/12/13	2	46.98	34	47.07	47.15	-32	12,136	-0.26%
2019/12/12	1	46.00	1	46.10	46.05	0	11,685	0.00%
2019/12/11	0	0.00	1	46.00	45.95	-1	11,598	-0.01%
2019/12/10	2	45.50	0	0.00	45.55	2	11,447	0.02%
2019/12/06	0	0.00	2	45.30	45.45	-2	11,572	-0.02%
2019/12/04	0	44.80	0	0.00	44.80	0	11,452	0.00%
2019/12/02	0	0.00	1	44.65	44.80	-1	11,513	-0.01%
2019/11/26	1	46.30	0	0.00	46.00	1	10,945	0.01%
2019/11/25	0	0.00	1	46.00	46.10	-1	10,286	-0.01%
2019/11/15	0	0.00	2	45.15	45.30	-2	9,898	-0.02%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/06	1	45.80	1	46.00	45.85	0	9,873	0.00%
2019/11/05	11	44.92	0	0.00	44.95	11	9,380	0.12%
2019/11/04	9	44.75	0	0.00	44.95	9	9,414	0.10%
2019/10/31	2	44.95	0	0.00	44.55	2	9,553	0.02%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	0	0.00	0	45.10	45.20	0	9,479	0.00%
2019/10/22	0	0.00	1	45.40	45.50	-1	9,502	-0.01%
2019/10/16	0	0.00	1	45.15	45.25	-1	9,499	-0.01%
2019/09/24	0	0.00	2	44.85	45.00	-2	10,405	-0.02%
2019/09/20	0	0.00	1	45.25	45.15	-1	10,806	-0.01%
2019/09/18	1	45.40	0	0.00	45.60	1	10,735	0.01%
2019/09/17	0	0.00	12	45.55	45.55	-12	10,693	-0.11%
2019/09/16	1	45.40	1	45.30	45.30	0	10,762	0.00%
2019/09/11	0	0.00	1	45.00	44.95	-1	10,826	-0.01%
2019/09/10	1	44.90	5	45.00	44.90	-4	10,813	-0.04%
2019/09/09	5	44.30	10	44.50	44.55	-5	10,670	-0.05%
2019/09/06	0	0.00	8.5	44.04	44.00	-8.5	10,567	-0.08%
2019/08/30	1	43.30	0	0.00	43.65	1	10,756	0.01%
2019/08/28	0	0.00	8	43.55	43.70	-8	10,818	-0.07%
2019/08/26	0	0.00	1	43.00	43.00	-1	10,789	-0.01%
2019/08/20	0	0.00	2	43.05	42.90	-2	11,111	-0.02%
2019/08/19	1	43.45	0	0.00	43.35	1	11,128	0.01%
2019/08/16	1	41.95	0	0.00	43.15	1	11,048	0.01%
2019/08/14	5	42.55	0	0.00	42.05	5	11,055	0.05%
2019/08/13	1	42.40	0	0.00	42.30	1	11,116	0.01%
2019/08/12	1	42.20	0	0.00	41.90	1	11,259	0.01%
2019/08/08	3	41.88	0	0.00	41.90	3	11,569	0.03%
2019/08/07	0	0.00	2	41.75	41.65	-2	11,618	-0.02%
2019/08/06	3	41.32	0	0.00	41.70	3	11,901	0.03%
2019/08/01	3	42.85	2	42.85	42.90	1	12,024	0.01%
2019/07/31	1	43.20	2	43.20	43.20	-1	12,042	-0.01%
2019/07/29	1	43.50	0	0.00	43.55	1	12,158	0.01%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/16	2	43.90	0	0.00	44.00	2	12,466	0.02%
2019/07/15	2	43.93	0	0.00	43.85	2	12,428	0.02%
2019/07/12	11	43.95	1	44.05	43.95	10	12,723	0.08%
2019/07/05	0	0.00	5	44.30	44.30	-5	13,178	-0.04%
2019/07/04	1	44.45	0	0.00	44.35	1	13,236	0.01%
2019/07/03	0	0.00	1	46.00	46.10	-1	13,177	-0.01%
2019/07/01	0	0.00	15	46.10	46.25	-15	12,781	-0.12%
2019/06/27	0	0.00	21	45.95	45.80	-21	12,572	-0.17%
2019/06/24	1	44.90	0	0.00	44.90	1	12,607	0.01%
2019/06/11	0	0.00	10	44.45	44.45	-10	13,372	-0.07%
2019/06/10	0	0.00	20	43.98	44.15	-20	13,370	-0.15%
2019/06/04	1	43.75	2	43.90	43.90	-1	13,470	-0.01%
2019/05/30	0	0.00	1	42.65	42.60	-1	13,379	-0.01%
2019/05/28	10	42.35	0	0.00	42.30	10	13,740	0.07%
2019/05/22	1	42.45	4	42.40	42.50	-3	13,835	-0.02%
2019/05/21	1	42.65	0	0.00	43.05	1	13,864	0.01%
2019/05/17	1	42.00	0	0.00	41.90	1	13,636	0.01%
2019/05/16	22	42.23	0	0.00	42.00	22	13,498	0.16%
2019/05/14	6	43.20	0	0.00	43.15	6	13,373	0.04%
2019/05/13	9	43.85	0	0.00	43.80	9	13,270	0.07%
2019/05/10	4	44.73	0	0.00	44.60	4	13,345	0.03%
2019/05/09	21	44.61	0	0.00	44.60	21	13,436	0.16%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/03	5	46.18	0	0.00	46.15	5	13,628	0.04%
2019/04/30	9	45.61	1	45.80	45.60	8	13,422	0.06%
2019/04/19	0	0.00	0.1	45.20	45.20	-0.1	14,744	0.00%
2019/04/18	8	44.81	0	0.00	45.00	8	14,768	0.05%
2019/04/11	1	45.75	0	0.00	45.55	1	14,325	0.01%
2019/04/10	0	0.00	0	45.65	45.50	0	14,249	0.00%
2019/04/08	1	45.35	6	45.50	45.35	-5	14,074	-0.04%
2019/03/29	10	45.85	2	45.80	46.00	8	13,562	0.06%
2019/03/28	1	44.75	0	0.00	45.10	1	13,404	0.01%
2019/03/27	1	44.95	2	45.05	44.95	-1	13,331	-0.01%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	4	45.68	4	45.59	45.55	0	13,349	0.00%
2019/03/22	0	0.00	3	46.83	46.40	-3	13,166	-0.02%
2019/03/21	0	0.00	6	46.83	46.90	-6	13,054	-0.05%
2019/03/20	0	0.00	7	47.07	47.15	-7	13,050	-0.05%
2019/03/19	0	0.00	13	46.60	46.95	-13	12,850	-0.10%
2019/03/12	0	0.00	22	45.11	45.00	-22	12,423	-0.18%
2019/03/11	1	44.55	0	0.00	44.50	1	12,436	0.01%
2019/03/08	22	44.65	0	0.00	44.70	22	12,490	0.18%
2019/03/04	1	45.20	0	0.00	45.15	1	12,921	0.01%
2019/02/27	0	0.00	5	45.50	45.50	-5	12,758	-0.04%
2019/02/21	2	45.05	0	0.00	45.10	2	12,083	0.02%
2019/02/19	2	44.85	2	44.85	44.85	0	11,846	0.00%
2019/02/18	2	44.75	0	0.00	44.75	2	11,801	0.02%
2019/02/15	7	44.46	0	0.00	44.40	7	11,767	0.06%
2019/02/11	1	44.25	0	0.00	44.15	1	11,317	0.01%
2019/01/29	5	44.60	0	0.00	44.75	5	11,121	0.04%
2019/01/28	7	44.50	10	44.50	44.60	-3	10,954	-0.03%
2019/01/25	10	44.00	2	44.00	44.00	8	10,827	0.07%
2019/01/18	1	43.85	0	0.00	44.15	1	10,904	0.01%
2019/01/16	14.3	44.12	0	0.00	44.00	14.3	10,922	0.13%
2019/01/14	5	45.40	0	0.00	45.00	5	10,342	0.05%
2019/01/09	1	46.95	0	0.00	47.05	1	10,011	0.01%
2019/01/07	1	46.00	0	0.00	45.95	1	10,273	0.01%
2018/12/28	0	0.00	1	46.90	47.05	-1	11,114	-0.01%
2018/12/27	6	46.73	0	0.00	46.95	6	11,424	0.05%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	16	47.25	0	0.00	47.05	16	12,666	0.13%
2018/12/13	0	0.00	1	48.05	48.05	-1	13,081	-0.01%
2018/12/12	1	47.50	0	0.00	47.55	1	13,095	0.01%
2018/12/10	4	47.50	0	0.00	47.50	4	12,977	0.03%
2018/12/07	2	47.98	1	48.00	48.00	1	12,947	0.01%
2018/12/06	1	47.95	0	0.00	48.00	1	12,897	0.01%
2018/12/04	9	48.58	0	0.00	48.75	9	12,872	0.07%
2018/12/03	21	49.10	9	49.24	49.15	12	12,840	0.09%
2018/11/30	0	0.00	20	48.90	48.80	-20	12,724	-0.16%
2018/11/29	5	48.65	1	48.70	48.60	4	12,537	0.03%
2018/11/23	0	0.00	2	50.20	50.10	-2	12,218	-0.02%
2018/11/22	1	50.30	1	50.40	50.80	0	12,229	0.00%
2018/11/19	0	0.00	2	51.30	51.50	-2	12,437	-0.02%
2018/11/12	0	0.00	2	50.80	50.90	-2	12,588	-0.02%
2018/11/08	0	0.00	4	50.60	50.90	-4	12,772	-0.03%
2018/11/07	0	0.00	2	50.30	50.30	-2	12,670	-0.02%
2018/10/30	7	47.44	1	47.50	47.50	6	12,580	0.05%
2018/10/26	3	47.57	3	47.43	47.10	0	12,485	0.00%
2018/10/25	1	48.20	0	0.00	48.00	1	12,226	0.01%
2018/10/22	0	0.00	5	50.20	50.00	-5	12,160	-0.04%
2018/10/19	0	0.00	12	49.88	50.20	-12	12,270	-0.10%
2018/10/11	0	0.00	3	50.10	49.65	-3	11,865	-0.03%
2018/10/09	0	0.00	2	51.70	51.50	-2	11,377	-0.02%
2018/10/05	1	50.90	0	0.00	50.90	1	11,086	0.01%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/01	1	52.40	0	0.00	52.50	1	10,512	0.01%
2018/09/28	4	51.90	150	51.80	51.80	-146	10,484	-1.39%	大賣/鉅額交易
2018/09/27	2	51.80	0	0.00	51.90	2	10,330	0.02%
2018/09/25	150	51.50	2	51.40	51.10	148	10,326	1.43%	大買/鉅額交易
2018/09/21	1	51.30	10	50.90	51.10	-9	10,288	-0.09%
2018/09/19	1	50.10	0	0.00	50.30	1	9,754	0.01%
2018/09/18	0.3	50.00	2	50.00	50.00	-1.7	9,957	-0.02%
2018/09/17	2	50.10	0	0.00	50.00	2	10,140	0.02%
2018/09/14	0	0.00	10	50.30	50.10	-10	10,481	-0.10%
2018/09/11	1	49.45	0	0.00	49.80	1	11,015	0.01%
2018/09/07	6	49.86	0	0.00	49.50	6	11,443	0.05%
2018/08/28	1.1	50.70	0	0.00	50.80	1.1	11,740	0.01%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/17	0	0.00	1	50.00	49.90	-1	12,024	-0.01%
2018/08/15	0	0.00	1	49.95	50.10	-1	11,943	-0.01%
2018/08/14	0	0.00	4	50.15	50.30	-4	12,078	-0.03%
2018/08/09	2	50.70	0	0.00	50.40	2	12,483	0.02%
2018/08/06	0	0.00	5	50.60	50.40	-5	12,831	-0.04%
2018/08/03	0	0.00	1	50.60	50.80	-1	13,049	-0.01%
2018/08/02	2	50.50	0	0.00	50.20	2	13,141	0.02%
2018/07/30	0.3	50.40	0	0.00	50.40	0.3	12,966	0.00%
2018/07/23	0	0.00	1	50.80	51.00	-1	13,077	-0.01%
2018/07/20	0	0.00	1	50.80	51.00	-1	13,127	-0.01%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/09	0	0.00	2	50.30	50.10	-2	13,363	-0.01%
2018/07/04	0	0.00	1	50.00	50.00	-1	13,615	-0.01%
2018/07/02	1	51.20	6	50.90	50.30	-5	13,535	-0.04%
2018/06/28	0	0.00	1	50.40	50.50	-1	13,314	-0.01%
2018/06/27	0	0.00	2	50.90	50.50	-2	13,279	-0.02%
2018/06/26	7	50.93	0	0.00	50.90	7	13,056	0.05%
2018/06/25	1	53.40	7	53.40	53.20	-6	12,832	-0.05%
2018/06/22	2	53.60	1	53.60	53.70	1	12,586	0.01%
2018/06/21	4	54.03	1	54.10	53.90	3	12,476	0.02%
2018/06/20	0	0.00	2	53.30	53.70	-2	12,714	-0.02%
2018/06/19	3	53.23	0	0.00	53.00	3	12,672	0.02%
2018/06/14	4	53.25	1	53.50	52.90	3	12,213	0.02%
2018/06/12	2	53.50	11	53.90	53.50	-9	12,349	-0.07%
2018/06/11	1	53.80	1	53.80	53.70	0	12,305	0.00%
2018/06/08	2	53.80	0	0.00	53.80	2	12,317	0.02%
2018/06/07	2	53.50	0	0.00	54.00	2	12,354	0.02%
2018/06/06	2	53.10	1	53.30	53.30	1	12,473	0.01%
2018/06/04	0	0.00	1	52.70	52.80	-1	12,333	-0.01%
2018/06/01	0.2	51.80	0	0.00	51.80	0.2	12,348	0.00%
2018/05/30	2	51.80	0	0.00	51.20	2	12,242	0.02%
2018/05/28	2	53.30	0	0.00	53.30	2	12,441	0.02%
2018/05/23	10	53.40	0	0.00	53.30	10	12,693	0.08%
2018/05/21	2	53.30	2	52.95	53.20	0	12,638	0.00%
2018/05/17	0	0.00	1	52.50	52.50	-1	12,527	-0.01%
2018/05/16	0	0.00	12	52.10	52.20	-12	12,388	-0.10%
2018/05/15	1	51.60	2	51.99	51.20	-1	12,430	-0.01%
2018/05/14	0	0.00	3	51.70	51.80	-3	12,756	-0.02%
2018/05/11	6	51.80	19	51.56	51.80	-13	12,840	-0.10%
2018/05/10	0	0.00	10	51.00	51.00	-10	12,734	-0.08%
2018/05/09	0	50.50	0	0.00	50.70	0	12,756	0.00%
2018/05/04	12	50.22	0	0.00	50.10	12	12,970	0.09%
2018/04/26	0	0.00	1	50.30	50.50	-1	13,220	-0.01%
2018/04/24	0	0.00	1	50.20	50.20	-1	13,388	-0.01%
2018/04/18	5	50.00	0	0.00	50.00	5	14,012	0.04%
2018/04/17	14	49.96	0	0.00	49.95	14	14,128	0.10%
2018/04/16	5	50.50	0	0.00	50.60	5	14,244	0.04%
2018/04/12	2	51.10	0	0.00	51.00	2	14,474	0.01%
2018/04/11	1	51.00	14	51.39	51.00	-13	14,669	-0.09%
2018/04/10	0	0.00	1.5	50.67	51.00	-1.5	14,659	-0.01%
2018/04/09	0	0.00	1	49.85	50.30	-1	14,670	-0.01%
2018/04/03	1	49.90	0	0.00	49.90	1	14,590	0.01%
2018/03/31	3	50.17	2	50.20	50.20	1	14,579	0.01%
2018/03/27	1	50.70	0	0.00	50.70	1	14,619	0.01%
2018/03/23	16	50.39	0	0.00	50.30	16	14,657	0.11%
2018/03/22	20	52.10	0	0.00	51.80	20	14,418	0.14%
2018/03/20	1	51.20	0	0.00	51.70	1	14,382	0.01%
2018/03/19	6	51.38	0	0.00	51.60	6	14,353	0.04%
2018/03/16	11	50.99	0	0.00	51.70	11	14,383	0.08%
2018/03/15	5	51.20	0	0.00	51.20	5	14,121	0.04%
2018/03/14	10	51.20	0	0.00	51.60	10	14,138	0.07%
2018/03/13	12	51.58	0	0.00	51.60	12	14,188	0.08%
2018/03/12	6	51.85	1	52.10	51.80	5	14,194	0.04%
2018/03/06	12	50.33	0	0.00	50.30	12	15,322	0.08%
2018/03/05	15	50.25	0	0.00	50.10	15	15,600	0.10%
2018/02/27	0	0.00	20	52.40	52.20	-20	15,405	-0.13%
2018/02/26	0	0.00	16	52.20	52.20	-16	15,360	-0.10%
2018/02/23	16	51.90	0	0.00	52.30	16	15,567	0.10%
2018/02/09	1	49.20	7	49.86	50.20	-6	16,786	-0.04%
2018/02/08	5	50.80	0	0.00	50.60	5	16,607	0.03%
2018/02/07	0	0.00	1	50.30	50.20	-1	16,574	-0.01%
2018/02/06	2	49.30	2	50.10	49.20	0	16,301	0.00%
2018/02/05	0	0.00	1	52.10	52.10	-1	15,858	-0.01%
2018/01/24	5	52.70	0	0.00	52.80	5	15,373	0.03%
2018/01/22	0	0.00	2	54.00	54.10	-2	15,357	-0.01%
2018/01/19	0	0.00	1	53.70	53.90	-1	15,384	-0.01%
2018/01/17	5	54.20	0	0.00	54.20	5	15,074	0.03%
2018/01/15	0	0.00	7	54.06	54.10	-7	14,546	-0.05%
2018/01/12	1	53.00	0	0.00	53.20	1	14,299	0.01%
2018/01/11	10	53.00	20	53.00	53.00	-10	14,227	-0.07%
2018/01/10	0	0.00	40	53.00	53.00	-40	14,236	-0.28%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	3	52.47	52.50	-3	13,984	-0.02%
2018/01/05	50	52.18	2	52.20	52.20	48	13,900	0.35%
2018/01/04	0	0.00	2	51.50	51.90	-2	13,779	-0.01%
2018/01/03	1	51.50	13	51.49	51.50	-12	13,865	-0.09%