富邦金 (2881)-德信-和平券商分點個股進出

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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平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	1	71.00	3.3	71.19	71.80	-2.3	15,359	-0.01%
2024/05/09	0.2	70.20	0	0.00	69.90	0.2	14,925	0.00%
2024/05/06	0	0.00	1.2	69.65	70.00	-1.2	14,722	-0.01%
2024/05/02	1	69.30	6	69.60	69.00	-5	14,623	-0.03%
2024/04/26	0	0.00	0.2	67.90	67.60	-0.2	14,280	0.00%
2024/04/22	0	0.00	0.4	65.90	66.20	-0.4	14,818	0.00%
2024/04/19	0	0.00	0.2	65.30	65.00	-0.2	14,682	0.00%
2024/04/18	1	66.10	0	0.00	66.30	1	14,312	0.01%
2024/04/16	5.2	66.00	10	65.90	65.70	-4.8	14,009	-0.03%
2024/04/12	1	67.90	0	0.00	67.80	1	13,827	0.01%
2024/04/11	2	68.40	0	0.00	68.40	2	13,737	0.01%
2024/04/10	0.1	69.70	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0.5	69.80	0	0.00	70.00	0.5	13,590	0.00%
2024/04/01	0	0.00	1	69.40	69.50	-1	13,371	-0.01%
2024/03/29	0	0.00	1.2	69.77	69.70	-1.2	13,366	-0.01%
2024/03/28	0	0.00	1	69.40	69.30	-1	13,306	-0.01%
2024/03/27	0	0.00	1	69.90	69.80	-1	13,244	-0.01%
2024/03/26	1.5	69.27	0	0.00	69.60	1.5	13,283	0.01%
2024/03/25	3.9	69.15	0	0.00	69.00	3.9	13,373	0.03%
2024/03/22	14.5	69.62	0	0.00	69.60	14.5	13,255	0.11%
2024/03/21	0	0.00	1	70.90	70.70	-1	13,122	-0.01%
2024/03/19	0.5	69.70	1	69.80	69.80	-0.5	13,945	0.00%
2024/03/18	1.5	69.20	2	69.80	69.50	-0.5	13,834	0.00%
2024/03/15	2.5	69.88	0	0.00	69.60	2.5	13,747	0.02%
2024/03/14	0.7	70.07	1	70.40	70.70	-0.3	13,274	0.00%
2024/03/13	10	69.60	0.1	69.60	69.90	9.9	13,016	0.08%
2024/03/12	0	0.00	1	69.40	69.70	-1	13,025	-0.01%
2024/03/08	3	68.93	0	0.00	69.20	3	12,838	0.02%
2024/03/06	0.1	67.30	0	0.00	67.30	0.1	12,463	0.00%
2024/03/04	0	0.00	2	67.60	67.40	-2	12,816	-0.02%
2024/02/26	0	0.00	1	66.90	66.90	-1	12,529	-0.01%
2024/02/23	0.5	66.50	1	66.60	66.60	-0.5	12,538	0.00%
2024/02/22	0	0.00	1.1	66.40	66.50	-1.1	12,925	-0.01%
2024/02/20	0.5	66.30	0	0.00	66.50	0.5	13,092	0.00%
2024/02/19	0	0.00	1	66.00	66.10	-1	13,089	-0.01%
2024/02/15	0	0.00	6	65.32	65.30	-6	13,218	-0.05%
2024/02/05	1	64.10	1	64.80	64.70	0	12,987	0.00%
2024/02/01	2	64.55	0	0.00	64.80	2	12,788	0.02%
2024/01/31	0	0.00	2	64.45	64.50	-2	12,743	-0.02%
2024/01/30	0.5	64.35	0	0.00	64.30	0.5	12,664	0.00%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/26	0	0.00	2	64.75	64.80	-2	12,633	-0.02%
2024/01/24	0.5	64.30	0	0.00	64.40	0.5	12,680	0.00%
2024/01/23	1.5	63.70	0	0.00	63.90	1.5	12,652	0.01%
2024/01/22	0	0.00	1	63.40	63.20	-1	12,692	-0.01%
2024/01/19	1	62.00	0.7	62.71	63.00	0.3	12,624	0.00%
2024/01/18	1	61.90	1	62.30	62.30	0	12,575	0.00%
2024/01/17	1	62.80	1.8	62.80	62.30	-0.8	12,378	-0.01%
2024/01/15	0.5	64.20	0	0.00	64.10	0.5	11,979	0.00%
2024/01/11	0.5	64.10	0	0.00	63.90	0.5	12,340	0.00%
2024/01/09	0.5	64.10	0	0.00	64.00	0.5	12,669	0.00%
2024/01/08	0	0.00	11	64.00	64.10	-11	12,707	-0.09%
2024/01/03	6	63.77	0	0.00	63.70	6	12,742	0.05%
2023/12/28	0	0.00	1	64.60	64.90	-1	12,834	-0.01%
2023/12/27	0	0.00	1	64.50	64.60	-1	12,812	-0.01%
2023/12/25	1	63.60	0	0.00	63.70	1	12,845	0.01%
2023/12/22	0	0.00	1	63.40	63.50	-1	12,920	-0.01%
2023/12/20	3	63.73	0	0.00	63.60	3	13,042	0.02%
2023/12/19	2	63.95	0	0.00	63.90	2	13,026	0.02%
2023/12/18	1	64.40	0	0.00	64.50	1	13,092	0.01%
2023/12/15	0	0.00	84	65.00	65.10	-84	13,080	-0.64%
2023/12/14	0	0.00	6	64.87	65.20	-6	12,662	-0.05%
2023/12/13	1	62.90	0	0.00	62.90	1	11,823	0.01%
2023/12/12	0	0.00	1	62.90	63.10	-1	11,987	-0.01%
2023/12/11	2	62.85	0	0.00	62.90	2	11,981	0.02%
2023/12/08	1	62.90	0	0.00	63.20	1	11,956	0.01%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	3	63.83	0	0.00	63.80	3	11,614	0.03%
2023/11/24	0	0.00	2	63.80	63.90	-2	11,496	-0.02%
2023/11/22	0	0.00	2	64.60	64.60	-2	11,573	-0.02%
2023/11/21	0	0.00	4.3	64.67	64.90	-4.3	11,556	-0.04%
2023/11/20	0	0.00	1	63.10	63.50	-1	11,121	-0.01%
2023/11/17	2	63.25	1	63.40	63.20	1	11,019	0.01%
2023/11/15	1	62.10	0	0.00	62.70	1	10,849	0.01%
2023/11/14	0.1	61.70	0	0.00	61.70	0.1	10,586	0.00%
2023/11/13	0	0.00	3	61.50	61.70	-3	10,655	-0.03%
2023/11/09	1	61.60	2	61.60	61.70	-1	11,043	-0.01%
2023/11/08	0.9	61.49	0	0.00	61.70	0.9	11,345	0.01%
2023/11/07	32.4	61.40	0	0.00	61.50	32.4	11,421	0.28%
2023/11/06	0	0.00	1	61.50	61.50	-1	11,533	-0.01%
2023/11/03	3	60.90	0	0.00	61.30	3	11,525	0.03%
2023/11/02	0	0.00	0.1	60.80	60.90	-0.1	11,606	0.00%
2023/10/31	1	59.80	0	0.00	60.10	1	11,596	0.01%
2023/10/24	0.3	59.97	0	0.00	59.90	0.3	12,831	0.00%
2023/10/23	1	59.70	0	0.00	59.90	1	12,972	0.01%
2023/10/20	0	0.00	0.1	60.60	60.70	-0.1	12,837	0.00%
2023/10/18	5.1	61.10	0.1	61.40	61.40	5	12,692	0.04%
2023/10/13	2.3	61.00	0	0.00	60.90	2.3	13,435	0.02%
2023/10/04	1.2	59.76	0	0.00	59.70	1.2	14,204	0.01%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/09/27	0.1	60.40	0	0.00	60.60	0.1	14,373	0.00%
2023/09/26	1.2	60.52	0	0.00	60.60	1.2	14,355	0.01%
2023/09/25	1	61.00	0	0.00	61.30	1	14,201	0.01%
2023/09/22	1	61.10	0	0.00	61.00	1	14,276	0.01%
2023/09/20	0	0.00	9.5	62.13	62.10	-9.5	14,145	-0.07%
2023/09/15	0	0.00	0.5	63.00	62.50	-0.5	14,283	0.00%
2023/09/14	1	62.70	0	0.00	62.90	1	14,131	0.01%
2023/09/12	0	0.00	5	62.10	62.10	-5	14,457	-0.03%
2023/09/07	5	61.30	0	0.00	61.20	5	14,888	0.03%
2023/09/06	2	61.50	0	0.00	61.40	2	14,932	0.01%
2023/09/05	5.9	62.09	0	0.00	61.80	5.9	14,867	0.04%
2023/09/04	5.5	62.24	0.5	62.50	62.20	5	15,154	0.03%
2023/09/01	0	0.00	1.5	64.37	64.80	-1.5	15,252	-0.01%
2023/08/31	1	64.00	0	0.00	63.60	1	15,202	0.01%
2023/08/30	0	0.00	1	64.40	64.50	-1	15,332	-0.01%
2023/08/28	0	0.00	6	63.75	64.10	-6	15,470	-0.04%
2023/08/25	1	63.00	0	0.00	62.80	1	15,792	0.01%
2023/08/23	1	63.10	1	63.20	62.80	0	15,914	0.00%
2023/08/21	3	63.00	0	0.00	63.10	3	16,090	0.02%
2023/08/18	5	62.64	0	0.00	62.40	5	16,100	0.03%
2023/08/17	8	62.44	0	0.00	62.50	8	16,188	0.05%
2023/08/16	1	62.60	0	0.00	62.50	1	16,093	0.01%
2023/08/15	6	63.87	1	63.40	63.50	5	16,282	0.03%
2023/08/14	2	63.90	0	0.00	63.90	2	16,421	0.01%
2023/08/11	0	0.00	9	65.40	65.40	-9	16,400	-0.05%
2023/08/07	0	0.00	10	65.60	65.50	-10	16,382	-0.06%
2023/08/02	1	64.70	10	65.00	65.10	-9	16,297	-0.06%
2023/07/28	10	65.10	0	0.00	65.40	10	15,362	0.07%
2023/07/27	20	65.15	5	65.04	65.50	15	15,296	0.10%
2023/07/26	2	63.70	7	63.63	64.50	-5	15,046	-0.03%
2023/07/25	4	62.90	0	0.00	62.90	4	15,020	0.03%
2023/07/24	0	0.00	1	62.50	62.60	-1	15,005	-0.01%
2023/07/21	1	63.00	2	62.90	63.00	-1	15,021	-0.01%
2023/07/20	8	63.38	4	63.83	63.50	4	14,889	0.03%
2023/07/19	1	64.80	0	0.00	64.80	1	14,630	0.01%
2023/07/18	8.2	65.34	3.5	65.37	65.60	4.7	14,191	0.03%
2023/07/17	0.5	64.40	16	63.26	65.00	-15.5	13,720	-0.11%
2023/07/14	0	0.00	2	62.30	62.50	-2	13,211	-0.02%
2023/07/13	10	61.70	0	0.00	61.70	10	13,027	0.08%
2023/07/12	1	61.70	5	61.84	62.00	-4	12,912	-0.03%
2023/07/11	5	61.38	6	61.25	61.40	-1	12,824	-0.01%
2023/07/10	3	60.17	2	60.70	60.20	1	12,675	0.01%
2023/07/06	3	60.43	0	0.00	60.30	3	12,548	0.02%
2023/07/04	5	61.10	10	61.20	60.90	-5	12,220	-0.04%
2023/07/03	0	0.00	0.4	61.20	61.30	-0.4	12,203	0.00%
2023/06/30	10	60.90	0	0.00	60.80	10	12,278	0.08%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/20	1	61.00	3	61.10	61.10	-2	11,955	-0.02%
2023/06/19	1	60.80	0	0.00	61.30	1	12,081	0.01%
2023/06/16	4.1	61.23	0	0.00	61.10	4.1	12,007	0.03%
2023/06/15	1	61.50	4.2	61.60	61.60	-3.2	11,954	-0.03%
2023/06/14	0	0.00	15	61.90	61.80	-15	12,219	-0.12%
2023/06/12	1	61.40	0	0.00	61.20	1	12,213	0.01%
2023/06/08	17.2	61.09	0	0.00	60.80	17.2	12,494	0.14%
2023/06/05	0	0.00	5	61.80	61.70	-5	12,299	-0.04%
2023/06/01	1	60.50	0	0.00	60.40	1	12,041	0.01%
2023/05/29	1	60.90	0	0.00	61.10	1	11,633	0.01%
2023/05/24	3	60.87	0	0.00	61.40	3	11,565	0.03%
2023/05/23	1	61.80	0	0.00	61.40	1	11,496	0.01%
2023/05/22	0	0.00	1	61.70	61.70	-1	11,417	-0.01%
2023/05/19	2	61.50	0	0.00	61.60	2	11,470	0.02%
2023/05/18	0	0.00	5	60.80	61.10	-5	11,160	-0.04%
2023/05/17	0	0.00	1	60.20	60.20	-1	10,900	-0.01%
2023/05/16	2	59.60	2	59.55	59.80	0	10,761	0.00%
2023/05/15	0	0.00	1	59.00	59.40	-1	10,721	-0.01%
2023/05/12	0	0.00	1	58.90	59.00	-1	10,668	-0.01%
2023/05/11	4	59.50	0	0.00	59.50	4	10,614	0.04%
2023/05/09	0	0.00	1	59.40	59.50	-1	10,632	-0.01%
2023/05/05	2	59.00	0	0.00	59.10	2	10,707	0.02%
2023/05/03	0	0.00	0.9	58.70	58.60	-0.9	11,141	-0.01%
2023/05/02	1	58.50	7.9	58.62	58.80	-6.9	11,425	-0.06%
2023/04/28	9	59.12	15	59.03	59.00	-6	11,833	-0.05%
2023/04/27	0	0.00	3	57.70	57.70	-3	11,860	-0.03%
2023/04/25	1.1	57.70	0	0.00	57.50	1.1	11,854	0.01%
2023/04/20	0.1	58.00	0	0.00	57.90	0.1	12,097	0.00%
2023/04/18	0.3	58.50	0	0.00	58.60	0.3	12,313	0.00%
2023/04/14	1	57.90	3	58.50	58.60	-2	12,465	-0.02%
2023/04/12	0	0.00	3.1	57.01	57.30	-3.1	12,300	-0.03%
2023/04/11	0	0.00	1	57.00	57.10	-1	12,297	-0.01%
2023/04/07	0	0.00	1	56.90	56.90	-1	12,277	-0.01%
2023/03/23	1	55.90	0	0.00	56.50	1	13,077	0.01%
2023/03/22	2	55.75	0.1	56.20	56.20	1.9	13,097	0.01%
2023/03/21	2	55.35	0	0.00	55.30	2	13,028	0.02%
2023/03/20	2.2	55.06	0	0.00	55.00	2.2	13,252	0.02%
2023/03/17	1	55.70	0	0.00	55.50	1	13,148	0.01%
2023/03/16	1	55.40	0	0.00	55.10	1	13,023	0.01%
2023/03/15	1	57.00	5	56.80	56.50	-4	12,799	-0.03%
2023/03/14	1.2	56.83	5	56.90	56.70	-3.8	12,817	-0.03%
2023/03/13	6	57.40	10	57.60	57.70	-4	12,695	-0.03%
2023/03/10	2	58.45	0	0.00	58.30	2	12,600	0.02%
2023/03/09	1	59.50	0	0.00	59.40	1	12,587	0.01%
2023/03/08	1.5	59.63	0	0.00	60.00	1.5	13,017	0.01%
2023/03/07	1	59.80	0	0.00	59.80	1	13,258	0.01%
2023/03/03	0	0.00	0.8	59.60	59.50	-0.8	13,565	-0.01%
2023/02/15	1.1	59.77	0	0.00	59.50	1.1	14,446	0.01%
2023/02/14	0	0.00	1	60.00	60.10	-1	14,414	-0.01%
2023/02/13	0	0.00	3.6	58.97	59.50	-3.6	14,449	-0.02%
2023/02/10	2.3	58.81	0	0.00	58.90	2.3	14,442	0.02%
2023/02/08	0.9	59.30	0	0.00	59.20	0.9	14,506	0.01%
2023/02/06	1.3	59.78	1	59.70	59.40	0.3	14,380	0.00%
2023/02/02	0.9	60.50	0.1	60.30	60.50	0.8	14,283	0.01%
2023/02/01	0.6	60.00	0.2	60.00	60.00	0.4	14,100	0.00%
2023/01/31	1	60.20	0.2	60.50	60.20	0.8	14,018	0.01%
2023/01/30	0	0.00	1	60.70	61.00	-1	13,815	-0.01%
2023/01/17	0	0.00	6.3	59.80	59.80	-6.3	13,454	-0.05%
2023/01/16	0	0.00	6	59.23	59.40	-6	13,298	-0.05%
2023/01/13	0	0.00	1	59.20	58.70	-1	13,228	-0.01%
2023/01/12	0	0.00	0.2	58.50	58.90	-0.2	13,367	0.00%
2023/01/11	1.3	58.30	0	0.00	58.10	1.3	13,519	0.01%
2023/01/10	4	59.00	0	0.00	59.20	4	13,552	0.03%
2023/01/09	5	59.40	4.2	59.30	59.60	0.8	13,546	0.01%
2023/01/05	0	0.00	9	58.50	58.50	-9	13,640	-0.07%
2022/12/30	0.2	56.50	0	0.00	56.30	0.2	13,759	0.00%
2022/12/29	0	0.00	4	56.10	56.00	-4	13,846	-0.03%
2022/12/28	10	56.66	0	0.00	56.70	10	13,972	0.07%
2022/12/20	12	55.75	0	0.00	56.20	12	15,379	0.08%
2022/12/15	5	57.30	0	0.00	57.30	5	15,307	0.03%
2022/12/14	5	57.60	0	0.00	57.50	5	15,496	0.03%
2022/12/12	5	55.60	0	0.00	57.50	5	15,523	0.03%
2022/12/09	11	57.54	0	0.00	57.50	11	15,492	0.07%
2022/12/08	5	57.60	0	0.00	57.00	5	15,543	0.03%
2022/12/07	4	58.20	7	58.20	58.20	-3	15,569	-0.02%
2022/12/06	5	58.40	0	0.00	58.40	5	15,598	0.03%
2022/12/05	10	59.30	0	0.00	59.20	10	15,665	0.06%
2022/12/02	7	60.50	0	0.00	60.10	7	15,697	0.04%
2022/11/30	0	0.00	1.4	60.64	60.80	-1.4	15,651	-0.01%
2022/11/29	0	0.00	10	59.20	59.60	-10	15,187	-0.07%
2022/11/28	1	58.10	0	0.00	57.90	1	14,933	0.01%
2022/11/24	0	0.00	7	57.50	57.70	-7	14,815	-0.05%
2022/11/23	10	56.60	6	57.15	57.10	4	14,784	0.03%
2022/11/21	5	55.20	0	0.00	55.50	5	14,781	0.03%
2022/11/18	5	55.30	0.1	55.40	55.30	5	14,865	0.03%
2022/11/17	0	0.00	3.1	54.91	55.50	-3.1	14,939	-0.02%
2022/11/15	11	56.37	1	56.40	56.40	10	14,972	0.07%
2022/11/11	6	55.12	2	54.35	55.50	4	14,748	0.03%
2022/11/01	0	0.00	1	52.00	52.00	-1	14,820	-0.01%
2022/10/31	0.2	51.40	0	0.00	51.00	0.2	15,003	0.00%
2022/10/27	3	51.20	0	0.00	51.10	3	15,265	0.02%
2022/10/19	0	0.00	1	50.50	50.40	-1	16,593	-0.01%
2022/10/14	16	48.49	1.1	48.83	48.45	14.9	16,847	0.09%
2022/10/13	2	49.00	0	0.00	48.15	2	17,060	0.01%
2022/10/12	2	49.78	0	0.00	49.60	2	17,138	0.01%
2022/10/11	2.1	49.59	0	0.00	49.50	2.1	17,391	0.01%
2022/10/07	1	50.70	0	0.00	50.70	1	17,483	0.01%
2022/10/06	5	50.40	0	0.00	50.70	5	17,702	0.03%
2022/10/05	10	50.45	0	0.00	50.60	10	17,977	0.06%
2022/10/03	3	49.00	0	0.00	48.90	3	18,097	0.02%
2022/09/27	2	52.30	1	52.60	51.90	1	17,867	0.01%
2022/09/26	1	52.60	0	0.00	52.90	1	17,813	0.01%
2022/09/23	1	53.80	0	0.00	53.80	1	17,932	0.01%
2022/09/22	1.8	53.77	0	0.00	54.40	1.8	18,087	0.01%
2022/09/21	2.9	56.83	0	0.00	56.50	2.9	17,955	0.02%
2022/09/16	3	56.40	0	0.00	56.50	3	17,869	0.02%
2022/09/12	0.5	57.10	1	57.40	57.30	-0.5	18,122	0.00%
2022/09/07	0.3	56.80	0	0.00	56.10	0.3	18,272	0.00%
2022/09/01	1	56.90	0	0.00	57.10	1	18,831	0.01%
2022/08/30	1.3	57.27	10	57.36	57.30	-8.7	18,747	-0.05%
2022/08/29	0.1	57.90	0	0.00	57.60	0.1	18,924	0.00%
2022/08/24	10	58.60	0	0.00	58.30	10	19,096	0.05%
2022/08/22	1	59.00	0	0.00	58.80	1	20,608	0.00%
2022/08/12	0	0.00	0.6	60.10	60.00	-0.6	22,599	0.00%
2022/08/11	1	60.00	3	60.00	59.90	-2	22,914	-0.01%
2022/08/09	0	0.00	1	58.20	57.90	-1	23,536	0.00%
2022/08/08	0	0.00	1	57.90	58.10	-1	24,189	0.00%
2022/08/01	10	56.55	0	0.00	56.60	10	26,481	0.04%
2022/07/29	37.5	56.25	0	0.00	56.10	37.5	27,374	0.14%
2022/07/28	0	0.00	1	56.30	56.30	-1	27,378	0.00%
2022/07/27	2.5	54.84	23	55.00	55.30	-20.5	27,223	-0.08%
2022/07/26	0	0.00	1	59.30	59.20	-1	26,627	0.00%
2022/07/25	1	59.00	7	59.16	59.20	-6	26,269	-0.02%
2022/07/20	1	58.30	1	58.10	58.10	0	26,099	0.00%
2022/07/19	10	58.70	0	0.00	58.60	10	26,050	0.04%
2022/07/14	1	58.40	0	0.00	58.30	1	25,586	0.00%
2022/07/12	1.1	55.90	0	0.00	55.80	1.1	25,377	0.00%
2022/07/07	2	57.90	0	0.00	59.20	2	24,927	0.01%
2022/07/06	9	58.60	0	0.00	58.20	9	24,827	0.04%
2022/07/05	0	0.00	0.1	59.30	60.30	-0.1	24,783	0.00%
2022/07/01	0.1	58.50	0	0.00	58.30	0.1	24,789	0.00%
2022/06/23	0	0.00	2	61.90	61.10	-2	24,684	-0.01%
2022/06/22	0	0.00	1	62.80	61.70	-1	24,595	0.00%
2022/06/20	0	0.00	10	60.00	60.20	-10	24,679	-0.04%
2022/06/17	2	61.00	0	0.00	60.80	2	24,543	0.01%
2022/06/15	1	61.80	0	0.00	61.80	1	24,586	0.00%
2022/06/13	1	61.50	0	0.00	61.80	1	24,582	0.00%
2022/06/10	7	62.74	0	0.00	62.90	7	24,422	0.03%
2022/06/09	5	63.30	1	63.60	63.40	4	24,384	0.02%
2022/06/02	1	63.80	15	63.67	63.70	-14	25,130	-0.06%
2022/06/01	2	63.60	0	0.00	63.60	2	25,783	0.01%
2022/05/30	20	63.15	0	0.00	63.20	20	24,693	0.08%
2022/05/27	3	60.73	0	0.00	61.30	3	24,505	0.01%
2022/05/25	0	0.00	3	59.30	59.50	-3	24,745	-0.01%
2022/05/24	3	60.30	0	0.00	60.10	3	24,729	0.01%
2022/05/23	1	60.50	10	60.40	60.50	-9	24,463	-0.04%
2022/05/20	20	61.95	0	0.00	61.80	20	24,138	0.08%
2022/05/19	10.5	61.62	0	0.00	61.60	10.5	23,987	0.04%
2022/05/17	16	61.76	20	61.80	61.60	-4	23,407	-0.02%
2022/05/16	1	63.00	1	62.50	62.40	0	23,070	0.00%
2022/05/13	0	0.00	10	63.50	63.50	-10	22,557	-0.04%
2022/05/12	4.1	64.58	0.1	63.60	63.30	4	22,023	0.02%
2022/05/11	1	66.10	0	0.00	66.20	1	21,432	0.00%
2022/05/10	2	66.90	1	66.50	67.10	1	21,167	0.00%
2022/05/09	3.2	69.43	0	0.00	67.80	3.2	20,607	0.02%
2022/05/06	13	71.00	0.2	71.60	71.30	12.8	20,087	0.06%
2022/05/04	0	0.00	1	74.40	74.60	-1	19,498	-0.01%
2022/05/03	0	0.00	1	74.00	73.70	-1	19,964	-0.01%
2022/04/29	0	0.00	1	73.80	74.40	-1	20,183	0.00%
2022/04/28	5	73.20	1	73.10	73.40	4	20,493	0.02%
2022/04/27	1	73.70	0	73.50	73.20	1	20,536	0.00%
2022/04/26	10	74.80	0	0.00	75.10	10	20,477	0.05%
2022/04/25	1.4	74.27	0	0.00	74.80	1.4	20,531	0.01%
2022/04/22	1	73.80	0	0.00	75.90	1	20,641	0.00%
2022/04/21	2	74.20	0	0.00	74.60	2	20,967	0.01%
2022/04/13	0	0.00	2	76.50	76.40	-2	23,341	-0.01%
2022/04/12	0	0.00	21	75.70	75.80	-21	23,389	-0.09%
2022/04/11	0	0.00	4	76.50	76.50	-4	23,312	-0.02%
2022/04/07	0.1	76.00	2	76.20	76.00	-1.9	23,325	-0.01%
2022/04/06	0	0.00	10	77.40	77.50	-10	23,191	-0.04%
2022/04/01	5	76.80	1	77.00	77.10	4	23,165	0.02%
2022/03/31	0	0.00	11	76.70	76.50	-11	22,973	-0.05%
2022/03/30	0	0.00	1	76.10	76.10	-1	22,906	0.00%
2022/03/25	5	75.10	0	0.00	75.00	5	22,702	0.02%
2022/03/24	2	75.30	0	0.00	75.50	2	22,799	0.01%
2022/03/23	10	75.80	1	76.20	75.90	9	24,044	0.04%
2022/03/21	0.5	74.30	0	0.00	74.30	0.5	23,744	0.00%
2022/03/18	2.2	74.97	0	0.00	74.30	2.2	23,722	0.01%
2022/03/17	1	74.30	3	74.50	74.80	-2	23,610	-0.01%
2022/03/16	0.2	73.00	0	0.00	73.10	0.2	23,482	0.00%
2022/03/15	1	72.50	0	0.00	72.70	1	23,502	0.00%
2022/03/14	3	73.40	0	0.00	72.70	3	23,667	0.01%
2022/03/11	4	72.78	0	0.00	72.70	4	23,716	0.02%
2022/03/10	0	0.00	1	73.70	73.80	-1	23,731	0.00%
2022/03/09	6	71.92	3	71.70	71.70	3	23,650	0.01%
2022/03/08	8.2	70.32	0	0.00	70.60	8.2	23,509	0.03%
2022/03/07	5.2	71.75	0	0.00	71.70	5.2	22,942	0.02%
2022/03/04	1	74.70	0	0.00	74.40	1	22,811	0.00%
2022/03/03	0	0.00	10	75.80	75.60	-10	22,695	-0.04%
2022/03/02	0	0.00	2	75.40	75.60	-2	23,078	-0.01%
2022/02/25	2	74.95	0	0.00	75.10	2	22,848	0.01%
2022/02/24	12.3	75.96	2	75.50	75.90	10.3	22,426	0.05%
2022/02/22	2	76.50	0	0.00	76.50	2	22,435	0.01%
2022/02/21	4	77.40	17	77.27	77.60	-13	22,575	-0.06%
2022/02/18	1	78.00	0.3	78.00	77.80	0.8	23,102	0.00%
2022/02/17	0	0.00	1.3	78.46	78.20	-1.3	23,247	-0.01%
2022/02/16	0.3	77.30	0.5	77.40	77.80	-0.3	23,189	0.00%
2022/02/14	2	76.40	2	76.10	76.10	0	23,054	0.00%
2022/02/11	1	77.10	0	0.00	77.30	1	23,073	0.00%
2022/02/10	2	76.90	0	0.00	77.40	2	23,110	0.01%
2022/02/09	2.5	76.92	0.5	76.80	77.10	2	23,163	0.01%
2022/02/08	1	77.20	0	0.00	76.80	1	23,129	0.00%
2022/02/07	2	75.30	1	76.70	77.10	1	23,051	0.00%
2022/01/26	3	75.53	0	0.00	75.60	3	22,821	0.01%
2022/01/25	10	75.31	0	0.00	75.50	10	23,018	0.04%
2022/01/24	3	75.80	0	0.00	76.50	3	22,773	0.01%
2022/01/21	9	76.93	0	0.00	76.70	9	23,084	0.04%
2022/01/20	2.4	78.36	0	0.00	78.30	2.4	22,715	0.01%
2022/01/19	5	78.86	0	0.00	78.80	5	22,644	0.02%
2022/01/18	0	0.00	7	79.26	79.40	-7	22,617	-0.03%
2022/01/17	0.2	79.00	17	79.11	78.90	-16.8	22,492	-0.07%
2022/01/14	3	80.63	3	80.33	80.40	0	22,259	0.00%
2022/01/13	2	81.45	9.3	80.96	81.60	-7.3	21,985	-0.03%
2022/01/12	0	0.00	2.1	79.76	80.00	-2.1	21,365	-0.01%
2022/01/11	18.1	78.81	7	78.60	79.90	11.1	20,931	0.05%
2022/01/10	0	0.00	11	76.22	76.40	-11	19,839	-0.06%
2022/01/07	2	76.00	0	0.00	75.70	2	19,874	0.01%
2022/01/06	4.3	75.51	1	75.60	75.90	3.3	19,670	0.02%
2022/01/04	12	75.38	0	0.00	75.30	12	19,658	0.06%
2022/01/03	0	0.00	1	76.10	75.30	-1	19,625	-0.01%
2021/12/29	1	76.00	3	76.37	76.60	-2	19,899	-0.01%
2021/12/28	0	0.00	1	75.50	75.90	-1	19,971	-0.01%
2021/12/27	1	75.30	0	0.00	75.20	1	20,035	0.00%
2021/12/24	1	75.30	1	75.40	75.20	0	20,450	0.00%
2021/12/20	5	74.22	0	74.30	74.10	5	20,665	0.02%
2021/12/17	3	74.93	1	74.90	74.30	2	20,632	0.01%
2021/12/16	2	74.65	1	74.50	74.90	1	19,329	0.01%
2021/12/15	1	74.60	0	0.00	74.60	1	19,813	0.01%
2021/12/14	1	74.90	0	0.00	74.90	1	20,293	0.00%
2021/12/13	2	76.60	0	0.00	75.70	2	20,323	0.01%
2021/12/10	10	76.00	1	76.30	75.90	9	20,383	0.04%
2021/12/09	1	75.90	3	75.93	76.00	-2	20,596	-0.01%
2021/12/08	4	75.15	0	0.00	76.00	4	21,110	0.02%
2021/12/06	3	73.83	0	0.00	74.10	3	20,895	0.01%
2021/12/03	1	73.90	0	0.00	73.90	1	21,114	0.00%
2021/12/02	2	73.90	1	73.80	73.70	1	21,136	0.00%
2021/12/01	7	73.54	0	0.00	74.10	7	21,743	0.03%
2021/11/30	7	73.49	0	0.00	73.10	7	22,098	0.03%
2021/11/29	1	73.30	0	0.00	73.50	1	21,815	0.00%
2021/11/26	0	0.00	11	74.39	74.20	-11	21,766	-0.05%
2021/11/25	11	74.20	0	0.00	74.30	11	21,798	0.05%
2021/11/24	1.2	74.52	1	74.70	74.40	0.2	22,013	0.00%
2021/11/22	3	74.57	0	0.00	74.40	3	22,115	0.01%
2021/11/19	9	75.21	15	75.47	74.80	-6	22,104	-0.03%
2021/11/18	0	0.00	101	76.60	76.40	-101	22,093	-0.46%	大賣/鉅額交易
2021/11/17	100	74.95	6	75.45	76.10	94	22,097	0.43%
2021/11/16	2	73.45	0	0.00	74.00	2	21,727	0.01%
2021/11/15	1.9	74.11	2	74.20	74.00	-0.1	21,793	0.00%
2021/11/12	10	73.48	0	0.00	73.30	10	21,758	0.05%
2021/11/11	12	73.18	0	0.00	73.00	12	21,928	0.05%
2021/11/10	2	72.80	0	0.00	73.00	2	22,005	0.01%
2021/11/05	4	72.15	0	0.00	72.50	4	22,472	0.02%
2021/11/03	3	72.57	0	0.00	72.70	3	22,518	0.01%
2021/11/02	1	72.40	0	0.00	72.60	1	22,465	0.00%
2021/11/01	1	73.20	1	73.90	73.10	0	22,134	0.00%
2021/10/29	1	73.40	6	73.60	73.60	-5	21,917	-0.02%
2021/10/27	1	74.50	0	0.00	75.00	1	21,533	0.00%
2021/10/26	1	75.10	0	0.00	75.50	1	21,825	0.00%
2021/10/22	12	74.28	0	0.00	74.10	12	22,412	0.05%
2021/10/20	1	74.40	0	0.00	74.30	1	23,928	0.00%
2021/10/15	1	75.30	0	0.00	75.10	1	25,417	0.00%
2021/10/14	0	0.00	10	75.00	74.40	-10	25,773	-0.04%
2021/10/12	0	0.00	1	74.00	74.80	-1	27,409	0.00%
2021/10/07	0	0.00	4	75.70	75.50	-4	28,192	-0.01%
2021/10/06	1	75.20	0	0.00	74.70	1	28,474	0.00%
2021/10/05	0	0.00	4	73.70	73.80	-4	29,237	-0.01%
2021/10/04	4	74.50	0	0.00	74.40	4	29,236	0.01%
2021/10/01	4	75.63	0	0.00	75.40	4	29,267	0.01%
2021/09/29	2	76.65	3	76.80	76.70	-1	28,935	0.00%
2021/09/27	0.3	77.90	1	78.10	77.70	-0.7	28,897	0.00%
2021/09/23	2	77.70	5.4	77.52	77.40	-3.4	29,021	-0.01%
2021/09/22	2	76.35	2	76.80	77.10	0	29,044	0.00%
2021/09/16	5	80.90	0	0.00	80.70	5	28,189	0.02%
2021/09/15	1	80.90	1	80.40	81.40	0	28,051	0.00%
2021/09/14	10	81.00	1.1	81.07	80.80	9	27,943	0.03%
2021/09/13	0.1	81.20	1	81.60	81.40	-1	27,843	0.00%
2021/09/06	6	77.65	0	0.00	77.20	6	27,656	0.02%
2021/09/03	2	84.80	0.1	84.90	84.80	1.9	27,059	0.01%
2021/09/02	1	83.00	19	83.70	82.70	-18	26,702	-0.07%
2021/09/01	10	84.70	0	0.00	84.20	10	26,371	0.04%
2021/08/31	0	0.00	7	84.30	85.00	-7	26,181	-0.03%
2021/08/30	11	83.15	11	84.11	84.80	0	25,889	0.00%
2021/08/27	0	0.00	2	82.00	83.50	-2	25,694	-0.01%
2021/08/25	0	0.00	50	80.40	80.80	-50	25,798	-0.19%
2021/08/24	0	0.00	7	79.19	80.40	-7	25,725	-0.03%
2021/08/23	51	79.13	6	78.90	79.00	45	25,584	0.18%
2021/08/20	1	76.00	0	0.00	76.50	1	25,472	0.00%
2021/08/19	1	77.20	0	0.00	77.00	1	26,040	0.00%
2021/08/18	6	77.60	1	77.50	78.00	5	25,902	0.02%
2021/08/17	0.2	77.90	1.1	77.29	78.20	-0.9	26,016	0.00%
2021/08/16	0.1	76.60	1	76.30	76.50	-1	25,957	0.00%
2021/08/12	6	78.80	0	0.00	78.80	6	26,794	0.02%
2021/08/11	1	79.00	1	78.90	79.20	0	27,129	0.00%
2021/08/10	5	75.92	0	0.00	76.00	5	27,455	0.02%
2021/08/06	0	0.00	1	76.30	76.00	-1	28,733	0.00%
2021/08/05	0	0.00	3	76.00	76.30	-3	29,698	-0.01%
2021/08/04	11	76.10	0	0.00	76.30	11	31,868	0.03%
2021/07/30	1	75.20	0	0.00	75.00	1	34,549	0.00%
2021/07/29	12	76.24	2	75.85	75.80	10	34,671	0.03%
2021/07/28	4	75.23	6	74.90	75.60	-2	35,189	-0.01%
2021/07/27	4	76.23	6	76.77	76.40	-2	35,754	-0.01%
2021/07/26	6	79.83	1	82.30	78.50	5	36,651	0.01%
2021/07/23	3	84.60	0	0.00	85.00	3	35,783	0.01%
2021/07/22	0	0.00	17.1	83.02	84.10	-17.1	35,413	-0.05%
2021/07/21	0	0.00	1	81.50	81.80	-1	35,067	0.00%
2021/07/20	0.1	82.10	2	81.75	81.50	-2	35,157	-0.01%
2021/07/19	48	83.27	2	84.05	83.00	46	34,832	0.13%
2021/07/16	3.1	82.61	6.1	81.64	82.90	-3.1	34,503	-0.01%
2021/07/15	1.1	79.51	2	79.65	79.50	-0.9	33,951	0.00%
2021/07/14	1	78.40	3	77.40	78.10	-2	33,901	-0.01%
2021/07/12	1	76.60	22	76.90	76.10	-21	33,786	-0.06%
2021/07/09	1	73.90	0	0.00	74.20	1	33,694	0.00%
2021/07/08	0	0.00	1	75.00	74.80	-1	33,692	0.00%
2021/07/07	12	73.99	1	73.80	74.00	11	33,896	0.03%
2021/07/05	0	0.00	10	73.79	73.90	-10	34,315	-0.03%
2021/07/02	2	72.95	50	73.40	72.90	-48	34,431	-0.14%
2021/07/01	1	73.60	0	0.00	73.40	1	34,570	0.00%
2021/06/30	50	74.00	2	73.70	73.90	48	34,764	0.14%
2021/06/29	5	72.46	0	0.00	72.60	5	35,045	0.01%
2021/06/28	4	73.13	7	73.07	73.20	-3	35,424	-0.01%
2021/06/25	0	0.00	1	73.20	72.90	-1	35,800	0.00%
2021/06/24	6	71.48	0	0.00	71.90	6	35,812	0.02%
2021/06/23	1	71.30	0	0.00	71.80	1	36,140	0.00%
2021/06/22	1	70.80	5	70.60	70.70	-4	36,335	-0.01%
2021/06/21	9	69.98	2	70.30	70.00	7	36,352	0.02%
2021/06/17	10	72.10	0	0.00	72.30	10	35,879	0.03%
2021/06/16	2	72.65	1	72.60	72.60	1	36,428	0.00%
2021/06/15	3	73.23	2	73.00	73.00	1	36,476	0.00%
2021/06/11	2	74.30	3	73.80	73.80	-1	36,693	0.00%
2021/06/10	2	73.50	2	73.80	73.80	0	36,729	0.00%
2021/06/09	1	72.90	0	0.00	72.90	1	37,125	0.00%
2021/06/08	0	0.00	4	73.65	73.70	-4	37,549	-0.01%
2021/06/07	3	73.03	0	0.00	73.20	3	38,854	0.01%
2021/06/04	3	72.67	2	72.60	72.90	1	39,203	0.00%
2021/06/03	2	74.00	2	74.15	73.60	0	39,914	0.00%
2021/06/02	0.1	74.40	3	73.80	74.50	-2.9	40,087	-0.01%
2021/06/01	11	72.82	3	73.00	73.00	8	39,920	0.02%
2021/05/31	3	72.30	2	72.15	72.30	1	40,115	0.00%
2021/05/28	1	71.40	2	71.85	72.00	-1	40,194	0.00%
2021/05/26	0	0.00	100.2	71.60	71.60	-100.2	40,456	-0.25%
2021/05/24	0	0.00	1	70.90	72.00	-1	41,309	0.00%
2021/05/21	11	73.40	1.1	74.08	72.00	9.9	41,400	0.02%
2021/05/20	0.1	70.20	0	0.00	70.20	0.1	40,820	0.00%
2021/05/19	2	71.00	0	0.00	70.60	2	40,702	0.00%
2021/05/18	17.2	69.31	17	69.78	71.40	0.2	40,660	0.00%
2021/05/17	2.5	66.37	0.1	65.50	65.60	2.4	40,601	0.01%
2021/05/14	50	71.20	51	69.70	69.60	-1	39,774	0.00%
2021/05/13	1	69.50	2	68.35	68.60	-1	39,246	0.00%
2021/05/12	3.3	68.64	12	68.68	70.00	-8.7	38,421	-0.02%
2021/05/11	2	75.60	55.5	75.71	74.80	-53.5	36,694	-0.15%
2021/05/10	52.5	72.93	32	73.48	76.60	20.5	35,260	0.06%
2021/05/07	50	70.90	52	70.40	70.80	-2	34,384	-0.01%
2021/05/06	6	69.87	105	70.02	69.60	-99	34,193	-0.29%	大賣/
2021/05/05	102	69.51	4.4	69.01	69.50	97.6	33,736	0.29%	大買/
2021/05/04	2.4	69.07	10	66.90	67.40	-7.6	33,156	-0.02%
2021/05/03	1	70.00	11.1	70.22	68.80	-10.1	32,463	-0.03%
2021/04/29	4.3	64.69	15.2	64.35	64.20	-10.9	31,048	-0.04%
2021/04/28	5	64.96	4.6	65.38	65.10	0.4	30,854	0.00%
2021/04/27	6	64.20	13	64.18	64.90	-7	30,724	-0.02%
2021/04/26	1.3	63.89	5	63.88	64.10	-3.8	30,536	-0.01%
2021/04/23	7	60.86	2	61.30	61.30	5	30,234	0.02%
2021/04/22	2	61.35	4	61.93	61.10	-2	30,326	-0.01%
2021/04/21	1	60.90	1	61.30	61.40	0	30,017	0.00%
2021/04/20	2	62.00	5	62.10	61.80	-3	30,043	-0.01%
2021/04/19	1	60.50	4	60.98	61.80	-3	30,178	-0.01%
2021/04/16	2	59.20	2	59.70	60.00	0	30,110	0.00%
2021/04/15	0	0.00	4	59.58	60.00	-4	30,284	-0.01%
2021/04/14	5	56.80	0	0.00	57.10	5	29,598	0.02%
2021/04/13	2	58.00	13	57.75	57.80	-11	29,559	-0.04%
2021/04/12	0	0.00	1	57.80	58.00	-1	29,197	0.00%
2021/04/09	0	0.00	2	56.60	56.40	-2	28,971	-0.01%
2021/04/08	3	57.00	0	0.00	56.90	3	28,985	0.01%
2021/04/07	1	57.00	0	0.00	57.50	1	29,180	0.00%
2021/04/06	0	0.00	1	57.90	57.30	-1	28,913	0.00%
2021/04/01	0	0.00	1	57.60	57.80	-1	28,624	0.00%
2021/03/31	1	56.70	11	57.30	56.80	-10	28,086	-0.04%
2021/03/30	0	0.00	3	56.67	56.80	-3	27,757	-0.01%
2021/03/29	3	55.80	10	55.80	55.90	-7	27,361	-0.03%
2021/03/26	2	55.40	0	0.00	55.50	2	27,328	0.01%
2021/03/25	11	55.18	1	55.30	55.30	10	27,357	0.04%
2021/03/24	6.1	54.44	5	54.40	54.40	1.1	27,212	0.00%
2021/03/23	2	54.75	2.1	54.48	54.50	-0.1	27,030	0.00%
2021/03/22	3.1	53.50	0	0.00	53.90	3.1	26,920	0.01%
2021/03/19	3	53.47	5	54.00	53.70	-2	27,234	-0.01%
2021/03/18	2	54.40	0.1	55.00	54.40	1.9	26,995	0.01%
2021/03/17	3.1	54.64	1	54.40	54.50	2.1	27,457	0.01%
2021/03/16	1	55.40	0	0.00	55.40	1	27,420	0.00%
2021/03/15	2	55.50	3.2	55.90	55.50	-1.2	27,388	0.00%
2021/03/12	3.2	54.94	1	55.80	54.90	2.2	27,099	0.01%
2021/03/11	13	56.42	2	56.80	55.40	11	26,922	0.04%
2021/03/10	35.7	53.63	15	53.61	54.00	20.7	25,773	0.08%
2021/03/09	5	53.66	113	53.69	53.70	-108	25,454	-0.42%	大賣/鉅額交易
2021/03/08	4	52.05	1	51.70	52.10	3	24,877	0.01%
2021/03/04	1	50.70	0	0.00	50.60	1	25,238	0.00%
2021/03/02	0	0.00	1	50.90	50.10	-1	24,982	0.00%
2021/02/26	11	50.71	0	0.00	49.90	11	24,694	0.04%
2021/02/25	0	0.00	8	51.69	51.70	-8	23,847	-0.03%
2021/02/24	0	0.00	5	50.00	50.00	-5	23,128	-0.02%
2021/02/23	5	49.15	0	0.00	49.75	5	22,937	0.02%
2021/02/22	0	0.00	10	49.58	48.95	-10	22,702	-0.04%
2021/02/18	3	49.37	2	49.50	49.20	1	22,724	0.00%
2021/02/17	0	0.00	10	48.63	48.90	-10	22,516	-0.04%
2021/02/05	1	47.00	1	47.25	46.90	0	21,815	0.00%
2021/02/04	6	47.33	0	0.00	47.10	6	22,053	0.03%
2021/02/03	0	0.00	2	47.20	47.60	-2	22,835	-0.01%
2021/02/02	0	0.00	2	46.73	47.25	-2	22,979	-0.01%
2021/01/29	2	46.10	10	45.80	45.55	-8	22,644	-0.04%
2021/01/27	0	0.00	200	46.60	46.80	-200	22,191	-0.90%	大賣/鉅額交易
2021/01/26	2	46.70	0	0.00	46.50	2	22,119	0.01%
2021/01/25	0	0.00	5	47.20	47.40	-5	21,928	-0.02%
2021/01/22	0	0.00	2	46.45	46.25	-2	21,726	-0.01%
2021/01/21	4	46.56	3	46.48	46.20	1	21,634	0.00%
2021/01/20	12	46.66	0	0.00	46.20	12	21,583	0.06%
2021/01/19	0	0.00	7	47.38	47.25	-7	21,378	-0.03%
2021/01/15	1	47.80	2	47.55	47.60	-1	21,046	0.00%
2021/01/14	1	48.45	3	48.38	48.45	-2	20,910	-0.01%
2021/01/13	0	0.00	1	48.10	48.30	-1	20,703	0.00%
2021/01/12	21	47.67	12	48.49	47.75	9	20,349	0.04%
2021/01/11	3	47.28	3	47.50	47.40	0	19,832	0.00%
2021/01/08	13	46.90	4	46.58	47.45	9	19,420	0.05%
2021/01/06	3	45.73	1	45.75	45.60	2	18,827	0.01%
2021/01/05	2	46.23	0	0.00	46.35	2	18,643	0.01%
2021/01/04	4	46.31	0	0.00	46.25	4	18,599	0.02%
2020/12/31	4	46.98	4	46.73	46.75	0	18,506	0.00%
2020/12/30	1	46.25	2.1	46.42	46.90	-1.1	18,315	-0.01%
2020/12/28	4	45.31	0	0.00	45.55	4	18,096	0.02%
2020/12/21	4	46.03	0	0.00	45.50	4	18,211	0.02%
2020/12/16	1	46.15	0	0.00	46.35	1	18,050	0.01%
2020/12/14	5	47.25	0	0.00	47.30	5	17,640	0.03%
2020/12/11	0.2	47.00	5	47.44	47.20	-4.8	17,326	-0.03%
2020/12/07	1	45.25	0	0.00	45.60	1	16,494	0.01%
2020/12/04	0	0.00	2	45.00	45.15	-2	16,320	-0.01%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/11/25	1	45.00	0	0.00	45.15	1	14,672	0.01%
2020/11/24	2	45.35	1	44.95	44.95	1	14,637	0.01%
2020/11/23	1	45.35	0	0.00	45.50	1	14,581	0.01%
2020/11/16	1	45.90	0	0.00	45.55	1	14,813	0.01%
2020/11/11	1	45.40	1	45.40	45.55	0	14,376	0.00%
2020/11/10	0	0.00	1	43.50	43.60	-1	13,554	-0.01%
2020/11/09	0	0.00	5	42.75	42.70	-5	13,328	-0.04%
2020/11/02	0	0.00	1	41.00	41.45	-1	13,664	-0.01%
2020/10/15	5	41.50	0	0.00	41.30	5	13,830	0.04%
2020/10/08	0	0.00	2	41.05	41.05	-2	13,607	-0.01%
2020/10/05	0	0.00	2	41.45	41.20	-2	13,460	-0.01%
2020/09/24	0	0.00	2	40.55	40.60	-2	13,700	-0.01%
2020/09/22	0.8	42.00	0	0.00	41.90	0.8	13,140	0.01%
2020/09/16	0	0.00	1	43.70	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	1	43.55	43.75	-1	13,018	-0.01%
2020/09/14	1	43.65	1	43.55	43.65	0	13,087	0.00%
2020/09/11	0	0.00	1	43.30	43.45	-1	13,010	-0.01%
2020/09/01	0	0.00	3.3	42.66	42.80	-3.3	13,346	-0.02%
2020/08/25	1	43.45	10	42.74	43.40	-9	13,156	-0.07%
2020/08/20	6	41.52	2	41.35	41.40	4	12,766	0.03%
2020/08/19	0	0.00	40	43.25	42.75	-40	12,709	-0.31%
2020/08/18	1	42.60	0	0.00	42.55	1	12,493	0.01%
2020/08/14	0	0.00	1	41.95	41.85	-1	12,580	-0.01%
2020/08/13	1	41.95	3	41.87	42.00	-2	12,658	-0.02%
2020/08/11	1	42.00	0	0.00	41.75	1	12,660	0.01%
2020/08/07	3	41.22	0	0.00	41.15	3	12,544	0.02%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/07/29	0	0.00	0.1	41.80	41.80	-0.1	12,418	0.00%
2020/07/27	0	0.00	1	41.95	41.80	-1	12,746	-0.01%
2020/07/21	0	0.00	1	42.65	42.50	-1	12,846	-0.01%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/17	0	0.00	6	42.85	42.80	-6	12,866	-0.05%
2020/07/15	2	43.00	0	0.00	42.80	2	13,046	0.02%
2020/07/10	0	0.00	3	42.45	42.40	-3	13,490	-0.02%
2020/07/09	3	43.43	2	42.85	42.80	1	13,702	0.01%
2020/07/08	1	43.05	0	0.00	43.10	1	13,617	0.01%
2020/07/07	0	0.00	1	43.45	43.30	-1	13,722	-0.01%
2020/07/03	0	0.00	4	42.53	42.80	-4	13,867	-0.03%
2020/06/30	0	0.00	20	43.75	43.90	-20	14,307	-0.14%
2020/06/29	1	43.70	0	0.00	43.80	1	14,241	0.01%
2020/06/23	0	0.00	1	43.80	44.00	-1	14,476	-0.01%
2020/06/19	1	43.85	0	0.00	43.60	1	14,773	0.01%
2020/06/18	1	44.05	0	0.00	43.85	1	14,934	0.01%
2020/06/17	1	43.80	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	2	44.00	44.10	-2	15,493	-0.01%
2020/06/15	0	0.00	1	43.40	43.10	-1	16,095	-0.01%
2020/06/12	7	42.94	0	0.00	43.25	7	16,407	0.04%
2020/06/11	0	0.00	1	44.90	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	4	44.75	44.60	-4	17,044	-0.02%
2020/06/03	1	43.45	102	43.30	43.55	-101	18,973	-0.53%	大賣/鉅額交易
2020/06/02	0	0.00	2	42.83	42.95	-2	18,957	-0.01%
2020/06/01	0	0.00	1	42.70	42.50	-1	18,967	-0.01%
2020/05/29	1	41.80	0	0.00	42.40	1	18,961	0.01%
2020/05/28	1	42.00	0	0.00	42.05	1	18,742	0.01%
2020/05/27	1	42.55	0	0.00	42.65	1	18,852	0.01%
2020/05/26	100	42.58	1	42.55	42.45	99	18,940	0.52%
2020/05/25	1	41.05	1	41.70	41.70	0	18,867	0.00%
2020/05/22	3	42.00	200	42.11	41.70	-197	18,881	-1.04%	大賣/鉅額交易
2020/05/21	0	0.00	3	42.58	42.70	-3	18,910	-0.02%
2020/05/20	0	0.00	1	42.30	42.25	-1	18,801	-0.01%
2020/05/19	1	41.60	2	42.03	42.00	-1	18,690	-0.01%
2020/05/14	1	40.55	0	0.00	40.55	1	18,263	0.01%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/11	100	41.39	2	41.35	41.20	98	18,225	0.54%
2020/04/30	20	41.65	6	42.02	42.30	14	18,225	0.08%
2020/04/29	100	41.35	0	0.00	41.05	100	18,188	0.55%
2020/04/28	1	40.25	0	0.00	40.30	1	18,182	0.01%
2020/04/24	1	39.50	0	0.00	39.20	1	18,683	0.01%
2020/04/23	2	39.50	0	0.00	39.60	2	18,723	0.01%
2020/04/22	5	39.17	0	0.00	39.45	5	18,721	0.03%
2020/04/17	3	40.65	1	41.20	40.60	2	18,610	0.01%
2020/04/16	2	40.35	0	0.00	40.20	2	18,482	0.01%
2020/04/15	0	0.00	65	40.81	41.05	-65	18,295	-0.36%
2020/04/13	1	39.80	6	39.72	39.50	-5	18,003	-0.03%
2020/04/10	60	39.15	4	39.14	39.20	56	17,881	0.31%
2020/04/08	2	37.90	2	37.90	37.95	0	17,642	0.00%
2020/03/30	20	37.40	0	0.00	37.90	20	16,494	0.12%
2020/03/26	1	37.40	0	0.00	37.30	1	16,114	0.01%
2020/03/25	20	37.00	3	37.10	37.10	17	16,112	0.11%
2020/03/23	0	0.00	1	35.70	36.00	-1	15,817	-0.01%
2020/03/20	3	36.15	1	35.70	37.50	2	15,842	0.01%
2020/03/19	4	34.89	0	0.00	34.85	4	15,428	0.03%
2020/03/17	2.1	37.33	0	0.00	37.35	2.1	15,127	0.01%
2020/03/16	2	38.48	0	0.00	38.05	2	14,810	0.01%
2020/03/13	4	38.13	0	0.00	39.65	4	14,425	0.03%
2020/03/12	5	40.84	0	0.00	40.50	5	13,472	0.04%
2020/03/11	5	42.33	0	0.00	42.15	5	13,056	0.04%
2020/03/10	11	42.33	0	0.00	42.35	11	13,022	0.08%
2020/03/09	8	42.48	0	0.00	42.35	8	12,848	0.06%
2020/03/06	1	44.25	0	0.00	44.20	1	12,372	0.01%
2020/02/27	2	44.45	0	0.00	44.45	2	13,147	0.02%
2020/02/19	0	0.00	1	46.35	46.35	-1	13,295	-0.01%
2020/02/12	0	0.00	2	46.45	46.35	-2	13,455	-0.01%
2020/02/06	2	45.60	0	0.00	46.00	2	14,017	0.01%
2020/01/30	1	44.60	1	45.30	45.00	0	13,719	0.00%
2020/01/16	0	0.00	5	46.70	46.90	-5	12,986	-0.04%
2020/01/14	2	47.05	0	0.00	47.00	2	12,838	0.02%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/07	0	0.00	0.7	46.20	46.30	-0.7	12,548	-0.01%
2020/01/06	2	46.40	0	0.00	46.40	2	12,563	0.02%
2019/12/31	1	46.55	0	0.00	46.40	1	12,504	0.01%
2019/12/30	2	46.55	0	0.00	46.70	2	12,500	0.02%
2019/12/26	2	46.45	0	0.00	46.50	2	12,435	0.02%
2019/12/13	0	0.00	2	47.10	47.15	-2	12,136	-0.02%
2019/12/04	2	44.65	0	0.00	44.80	2	11,452	0.02%
2019/11/29	52	44.85	0	0.00	44.80	52	11,431	0.45%
2019/11/12	1	45.45	0	0.00	45.55	1	10,259	0.01%
2019/10/31	0	0.00	11	45.10	44.55	-11	9,553	-0.12%
2019/10/16	0	0.00	2	45.15	45.25	-2	9,499	-0.02%
2019/10/14	0	0.00	2.6	44.74	44.80	-2.6	9,512	-0.03%
2019/10/08	0.5	44.30	0	0.00	44.30	0.5	9,457	0.01%
2019/10/03	2	44.05	0	0.00	44.10	2	9,476	0.02%
2019/09/23	2	44.70	0	0.00	44.85	2	10,504	0.02%
2019/09/09	0	0.00	3	44.47	44.55	-3	10,670	-0.03%
2019/08/28	0	0.00	1	43.55	43.70	-1	10,818	-0.01%
2019/08/20	0	0.00	1	43.15	42.90	-1	11,111	-0.01%
2019/08/13	1	42.45	0	0.00	42.30	1	11,116	0.01%
2019/08/07	0	0.00	6	41.65	41.65	-6	11,618	-0.05%
2019/07/24	1	43.60	0	0.00	43.45	1	12,543	0.01%
2019/07/19	0	0.00	3	43.70	43.50	-3	12,593	-0.02%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/05	0	0.00	2	44.30	44.30	-2	13,178	-0.02%
2019/07/03	0	0.00	2	46.10	46.10	-2	13,177	-0.02%
2019/06/17	6	43.93	1	44.10	44.10	5	12,868	0.04%
2019/06/11	1	44.00	0	0.00	44.45	1	13,372	0.01%
2019/06/03	0	0.00	4	43.20	43.65	-4	13,451	-0.03%
2019/05/31	0	0.00	1	43.25	43.25	-1	13,432	-0.01%
2019/05/29	0	0.00	3	42.25	42.45	-3	13,576	-0.02%
2019/05/24	2	42.10	2	42.00	42.00	0	13,806	0.00%
2019/05/23	2	42.45	0	0.00	42.50	2	13,755	0.01%
2019/05/21	0	0.00	4	42.90	43.05	-4	13,864	-0.03%
2019/05/17	2	41.83	0	0.00	41.90	2	13,636	0.01%
2019/05/16	4	42.20	5	42.70	42.00	-1	13,498	-0.01%
2019/05/15	25	43.30	0	0.00	43.25	25	13,362	0.19%
2019/05/14	2	43.10	0	0.00	43.15	2	13,373	0.01%
2019/05/08	5	45.10	0	0.00	45.05	5	13,438	0.04%
2019/04/25	50	45.20	0	0.00	45.20	50	13,629	0.37%
2019/04/23	50	45.20	0	0.00	45.35	50	14,182	0.35%
2019/04/15	0	0.00	2	45.70	45.70	-2	14,346	-0.01%
2019/04/02	0	0.00	10	46.00	46.00	-10	13,773	-0.07%
2019/03/27	2	45.05	0	0.00	44.95	2	13,331	0.02%
2019/03/26	2	45.55	0	0.00	45.50	2	13,224	0.02%
2019/03/25	10	45.70	0	0.00	45.55	10	13,349	0.07%
2019/03/21	0	0.00	2	46.90	46.90	-2	13,054	-0.02%
2019/03/20	0	0.00	3	46.95	47.15	-3	13,050	-0.02%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/12	5	45.10	0	0.00	45.00	5	12,423	0.04%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/07	3	45.10	0	0.00	45.10	3	12,623	0.02%
2019/03/05	0	0.00	1	45.10	45.10	-1	12,846	-0.01%
2019/02/27	0	0.00	1	45.20	45.50	-1	12,758	-0.01%
2019/02/25	1	45.20	0	0.00	45.30	1	12,239	0.01%
2019/02/21	1	45.00	0	0.00	45.10	1	12,083	0.01%
2019/02/20	1	45.10	0	0.00	45.05	1	12,003	0.01%
2019/02/18	2	44.60	0	0.00	44.75	2	11,801	0.02%
2019/02/15	3	44.50	0	0.00	44.40	3	11,767	0.03%
2019/02/14	5	44.65	0	0.00	44.50	5	11,660	0.04%
2019/01/29	2	44.65	0	0.00	44.75	2	11,121	0.02%
2019/01/24	5.1	44.11	0	0.00	44.05	5.1	10,643	0.05%
2019/01/16	6	44.08	0	0.00	44.00	6	10,922	0.05%
2019/01/15	1	44.55	0	0.00	44.60	1	10,614	0.01%
2019/01/14	2	45.03	0	0.00	45.00	2	10,342	0.02%
2019/01/11	1	46.40	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	1	46.35	47.05	-1	10,011	-0.01%
2019/01/04	5	45.25	1	45.75	45.30	4	10,445	0.04%
2019/01/02	1	46.20	0	0.00	46.10	1	11,063	0.01%
2018/12/24	5	46.60	0	0.00	46.85	5	11,927	0.04%
2018/12/20	1	47.05	0	0.00	47.05	1	12,555	0.01%
2018/12/18	1	47.00	0	0.00	47.05	1	12,666	0.01%
2018/12/05	0	0.00	5	48.35	48.35	-5	12,874	-0.04%
2018/12/04	0	0.00	5	48.70	48.75	-5	12,872	-0.04%
2018/11/29	2	48.80	0	0.00	48.60	2	12,537	0.02%
2018/11/28	10	49.15	0	0.00	48.85	10	12,400	0.08%
2018/11/23	0	0.00	10	50.20	50.10	-10	12,218	-0.08%
2018/11/09	0	0.00	2	50.80	51.10	-2	12,793	-0.02%
2018/11/06	0	0.00	2	49.60	49.80	-2	12,719	-0.02%
2018/10/30	0	0.00	2	47.65	47.50	-2	12,580	-0.02%
2018/10/29	2	46.70	0	0.00	46.90	2	12,550	0.02%
2018/10/26	2	47.35	0	0.00	47.10	2	12,485	0.02%
2018/10/19	0	0.00	2	50.20	50.20	-2	12,270	-0.02%
2018/10/15	6	50.00	0	0.00	49.95	6	12,269	0.05%
2018/10/12	2	49.70	1	50.30	50.10	1	12,013	0.01%
2018/10/11	0	0.00	6	49.85	49.65	-6	11,865	-0.05%
2018/10/08	10	50.80	2	51.20	51.60	8	11,184	0.07%
2018/10/05	0	0.00	2	51.90	50.90	-2	11,086	-0.02%
2018/10/04	0	0.00	1	51.50	51.60	-1	10,810	-0.01%
2018/09/27	0	0.00	1	51.70	51.90	-1	10,330	-0.01%
2018/09/26	0	0.00	10	51.00	51.00	-10	10,162	-0.10%
2018/09/25	0	0.00	2	51.50	51.10	-2	10,326	-0.02%
2018/09/21	10	51.20	0	0.00	51.10	10	10,288	0.10%
2018/09/12	2	49.80	0	0.00	49.70	2	10,843	0.02%
2018/09/04	1	50.80	0	0.00	50.90	1	11,548	0.01%
2018/08/22	0	0.00	1	50.00	50.10	-1	12,211	-0.01%
2018/08/17	0	0.00	5	49.90	49.90	-5	12,024	-0.04%
2018/08/16	8	49.74	0	0.00	49.70	8	11,979	0.07%
2018/08/07	2	50.55	0	0.00	50.50	2	12,772	0.02%
2018/07/31	0	0.00	1	51.00	50.70	-1	13,175	-0.01%
2018/07/30	3	50.20	0	0.00	50.40	3	12,966	0.02%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/20	0	0.00	1	50.60	51.00	-1	13,127	-0.01%
2018/07/18	2	50.80	0	0.00	50.80	2	13,137	0.02%
2018/07/17	1	50.70	0	0.00	50.80	1	13,139	0.01%
2018/07/16	0	0.00	1	51.00	50.70	-1	13,165	-0.01%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/09	2	50.00	0	0.00	50.10	2	13,363	0.01%
2018/07/05	1	49.50	0	0.00	49.80	1	13,409	0.01%
2018/07/03	0	0.00	1	50.30	50.00	-1	13,638	-0.01%
2018/06/27	0	0.00	1	50.80	50.50	-1	13,279	-0.01%
2018/06/26	5	50.70	7	51.06	50.90	-2	13,056	-0.02%
2018/06/25	3	53.37	0	0.00	53.20	3	12,832	0.02%
2018/06/22	0	0.00	12	53.62	53.70	-12	12,586	-0.10%
2018/06/21	0	0.00	2	54.20	53.90	-2	12,476	-0.02%
2018/06/13	10	53.80	0	0.00	54.00	10	12,056	0.08%
2018/06/08	0	0.00	1	54.00	53.80	-1	12,317	-0.01%
2018/06/06	0	0.00	1	53.60	53.30	-1	12,473	-0.01%
2018/05/31	2	51.70	0	0.00	52.10	2	12,376	0.02%
2018/05/30	1	51.80	0	0.00	51.20	1	12,242	0.01%
2018/05/25	0	0.00	20	53.40	53.10	-20	12,581	-0.16%
2018/05/24	1	53.20	0	0.00	53.50	1	12,646	0.01%
2018/05/22	0	0.00	2	53.50	53.70	-2	12,665	-0.02%
2018/05/18	0	0.00	1	52.80	52.90	-1	12,560	-0.01%
2018/05/16	0	0.00	5	51.60	52.20	-5	12,388	-0.04%
2018/05/11	25	51.52	5	51.70	51.80	20	12,840	0.16%
2018/04/24	0	0.00	10	50.20	50.20	-10	13,388	-0.07%
2018/04/12	10	51.30	0	0.00	51.00	10	14,474	0.07%
2018/04/11	2	51.10	0	0.00	51.00	2	14,669	0.01%
2018/03/30	0	0.00	1	50.30	50.10	-1	14,685	-0.01%
2018/03/28	0	0.00	5	50.30	50.30	-5	14,603	-0.03%
2018/03/26	5	50.20	0	0.00	50.40	5	14,557	0.03%
2018/03/23	2	50.40	0	0.00	50.30	2	14,657	0.01%
2018/03/22	0	0.00	3	52.10	51.80	-3	14,418	-0.02%
2018/03/21	3	51.40	0	0.00	51.50	3	14,331	0.02%
2018/03/16	0	0.00	3	51.30	51.70	-3	14,383	-0.02%
2018/03/14	3	51.30	1	51.50	51.60	2	14,138	0.01%
2018/03/13	0	0.00	5	51.80	51.60	-5	14,188	-0.04%
2018/03/12	5	50.80	2	52.20	51.80	3	14,194	0.02%
2018/03/05	1	50.10	0	0.00	50.10	1	15,600	0.01%
2018/03/02	1	50.90	0	0.00	50.80	1	15,494	0.01%
2018/02/21	0	0.00	5	51.70	51.90	-5	16,922	-0.03%
2018/02/09	5	49.70	4	49.50	50.20	1	16,786	0.01%
2018/02/08	8	50.74	0	0.00	50.60	8	16,607	0.05%
2018/02/07	1	50.20	3	50.83	50.20	-2	16,574	-0.01%
2018/02/06	2	49.43	0	0.00	49.20	2	16,301	0.01%
2018/02/05	4	52.15	0	0.00	52.10	4	15,858	0.03%
2018/02/02	5	53.40	0	0.00	53.40	5	15,666	0.03%
2018/01/31	0	0.00	2	54.20	54.20	-2	15,496	-0.01%
2018/01/30	0	0.00	2	53.90	53.10	-2	15,396	-0.01%
2018/01/24	4	52.70	0	0.00	52.80	4	15,373	0.03%
2018/01/17	0	0.00	5	54.10	54.20	-5	15,074	-0.03%
2018/01/16	0	0.00	2	54.50	54.80	-2	14,907	-0.01%
2018/01/10	0	0.00	2	53.15	53.00	-2	14,236	-0.01%
2018/01/09	16	52.40	0	0.00	52.50	16	14,055	0.11%
2018/01/04	0	0.00	1	51.80	51.90	-1	13,779	-0.01%