富邦金 (2881)-凱基-天母券商分點個股進出

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
73.4
漲跌
▲1.5
漲幅
+2.09%
成交量
31,859張
產業
上市金融類股
2551人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦金 (2881)籌碼相關－凱基-天母券商分點個股進出

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

凱基-天母券商分點個股進出
凱基-天母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
2024/05/31	1	73.00	0	0.00	73.40	1	17,793	0.01%
2024/05/29	2.3	72.65	0	0.00	72.40	2.3	17,207	0.01%
2024/05/28	10	73.60	10	74.10	73.80	0	17,000	0.00%
2024/05/27	0.1	73.40	10	73.60	73.50	-10	17,189	-0.06%
2024/05/23	2	72.40	0	0.00	72.50	2	16,972	0.01%
2024/05/22	0.2	73.00	0	0.00	73.50	0.2	16,921	0.00%
2024/05/21	3	72.70	0	0.00	72.90	3	16,866	0.02%
2024/05/20	27	73.93	0	0.00	73.80	27	16,774	0.16%
2024/05/17	0	0.00	1.1	74.47	74.60	-1.1	16,753	-0.01%
2024/05/16	1.1	74.88	11	75.22	73.90	-10	16,559	-0.06%
2024/05/15	0.1	73.40	7.3	72.84	73.80	-7.2	16,076	-0.04%
2024/05/14	0	0.00	20	71.20	71.20	-20	15,585	-0.13%
2024/05/13	0	0.00	4	71.60	71.50	-4	15,535	-0.03%
2024/05/10	0	0.00	7.2	71.46	71.80	-7.2	15,359	-0.05%
2024/05/09	5	69.80	0	0.00	69.90	5	14,925	0.03%
2024/05/08	5	69.80	0	0.00	69.90	5	14,769	0.03%
2024/05/07	0.1	69.90	0	0.00	69.90	0.1	14,815	0.00%
2024/05/06	0	69.10	5.8	70.00	70.00	-5.8	14,722	-0.04%
2024/05/03	0	0.00	0.2	69.40	69.00	-0.2	14,643	0.00%
2024/04/30	5	69.18	0	0.00	69.10	5	14,584	0.03%
2024/04/26	26	67.81	0	0.00	67.60	26	14,280	0.18%
2024/04/25	3	66.40	0	0.00	66.40	3	14,183	0.02%
2024/04/24	0	0.00	1	67.00	66.80	-1	14,297	-0.01%
2024/04/23	0	0.00	1	66.50	66.30	-1	14,674	-0.01%
2024/04/19	4	65.02	0.3	65.50	65.00	3.7	14,682	0.03%
2024/04/18	1	65.60	0	66.40	66.30	1	14,312	0.01%
2024/04/17	1	65.60	0	0.00	66.00	1	14,158	0.01%
2024/04/16	2.2	66.28	0	0.00	65.70	2.2	14,009	0.02%
2024/04/15	2	67.45	0	0.00	67.40	2	13,715	0.01%
2024/04/12	7	67.80	0	0.00	67.80	7	13,827	0.05%
2024/04/10	0.2	69.50	0	0.00	69.20	0.2	13,540	0.00%
2024/04/08	0.5	68.71	0	0.00	68.70	0.5	13,482	0.00%
2024/04/03	2.1	68.80	0	68.90	68.60	2	13,479	0.02%
2024/04/02	6	69.40	0	0.00	69.50	6	13,362	0.04%
2024/04/01	0.1	69.60	0	0.00	69.50	0.1	13,371	0.00%
2024/03/29	0	69.60	0	69.50	69.70	0	13,366	0.00%
2024/03/27	0	69.80	0	0.00	69.80	0	13,244	0.00%
2024/03/26	0.8	69.40	1	69.50	69.60	-0.3	13,283	0.00%
2024/03/25	0	69.40	1	69.10	69.00	-1	13,373	-0.01%
2024/03/22	4.3	69.49	1	70.10	69.60	3.3	13,255	0.02%
2024/03/21	0	0.00	1.1	70.55	70.70	-1.1	13,122	-0.01%
2024/03/20	1	69.50	0	0.00	69.60	1	13,290	0.01%
2024/03/19	0	69.80	0.1	69.90	69.80	-0.1	13,945	0.00%
2024/03/18	0.1	69.30	1.1	69.39	69.50	-1.1	13,834	-0.01%
2024/03/15	0.1	69.50	2	69.50	69.60	-1.9	13,747	-0.01%
2024/03/14	0.1	70.00	0	0.00	70.70	0.1	13,274	0.00%
2024/03/12	0	0.00	0	69.40	69.70	0	13,025	0.00%
2024/03/08	0	0.00	1	69.00	69.20	-1	12,838	-0.01%
2024/03/07	1.1	67.40	1	68.20	68.10	0.1	12,575	0.00%
2024/03/06	10	67.30	0.3	67.40	67.30	9.7	12,463	0.08%
2024/03/04	0	0.00	0.6	67.30	67.40	-0.6	12,816	0.00%
2024/02/23	1	66.60	10	66.70	66.60	-9	12,538	-0.07%
2024/02/22	1	66.20	0	0.00	66.50	1	12,925	0.01%
2024/02/21	0.2	66.10	0	0.00	66.30	0.2	13,007	0.00%
2024/02/20	0	0.00	20	66.00	66.50	-20	13,092	-0.15%
2024/02/19	1	65.90	11	66.00	66.10	-10	13,089	-0.08%
2024/02/16	10	65.50	0.1	65.70	65.90	9.9	13,316	0.07%
2024/02/15	20	65.20	3	65.30	65.30	17	13,218	0.13%
2024/02/05	0.3	64.90	0	64.90	64.70	0.3	12,987	0.00%
2024/02/02	0	0.00	2	64.85	64.90	-2	12,851	-0.02%
2024/01/31	0	64.40	0	64.40	64.50	0	12,743	0.00%
2024/01/30	0	64.70	1	64.90	64.30	-1	12,664	-0.01%
2024/01/29	0.3	64.60	0	0.00	64.80	0.3	12,620	0.00%
2024/01/24	0	64.20	0	64.25	64.40	0	12,680	0.00%
2024/01/23	0	63.60	0	0.00	63.90	0	12,652	0.00%
2024/01/18	0.1	62.30	10	62.30	62.30	-9.9	12,575	-0.08%
2024/01/17	1.1	62.52	0	0.00	62.30	1.1	12,378	0.01%
2024/01/16	1	63.30	0	0.00	63.20	1	12,011	0.01%
2024/01/15	0	0.00	5.4	64.20	64.10	-5.4	11,979	-0.04%
2024/01/12	0	0.00	1	63.80	64.10	-1	12,266	-0.01%
2024/01/08	2.2	64.50	0	0.00	64.10	2.2	12,707	0.02%
2024/01/05	1	63.20	0	0.00	63.20	1	12,586	0.01%
2024/01/03	10.3	63.50	0	0.00	63.70	10.3	12,742	0.08%
2024/01/02	0	0.00	0	64.30	64.60	0	12,604	0.00%
2023/12/29	0	0.00	0	64.55	64.80	0	12,693	0.00%
2023/12/27	0	64.30	0	0.00	64.60	0	12,812	0.00%
2023/12/26	0.5	64.10	0	0.00	64.30	0.5	12,796	0.00%
2023/12/25	0	0.00	2	63.65	63.70	-2	12,845	-0.02%
2023/12/22	0	0.00	0	63.50	63.50	0	12,920	0.00%
2023/12/20	0	63.70	0	0.00	63.60	0	13,042	0.00%
2023/12/19	0.4	63.90	0	0.00	63.90	0.4	13,026	0.00%
2023/12/18	0	64.30	0	0.00	64.50	0	13,092	0.00%
2023/12/15	0.1	64.80	0	0.00	65.10	0.1	13,080	0.00%
2023/12/14	0.1	64.90	7	64.53	65.20	-6.9	12,662	-0.05%
2023/12/08	0.1	63.30	1.1	63.02	63.20	-1	11,956	-0.01%
2023/12/07	0.2	63.20	0	0.00	63.20	0.2	11,888	0.00%
2023/12/06	0	0.00	0.1	63.80	63.80	-0.1	11,678	0.00%
2023/12/05	0.2	63.90	0	63.90	64.10	0.2	11,639	0.00%
2023/11/30	0	63.80	0.1	63.90	64.40	-0.1	11,635	0.00%
2023/11/29	0	0.00	0	63.90	63.70	0	11,359	0.00%
2023/11/28	0	0.00	2	64.00	63.90	-2	11,377	-0.02%
2023/11/27	0	63.90	0	0.00	63.50	0	11,505	0.00%
2023/11/22	0	0.00	0	64.40	64.60	0	11,573	0.00%
2023/11/21	0.1	64.60	2	64.90	64.90	-2	11,556	-0.02%
2023/11/20	0	0.00	4.4	63.29	63.50	-4.4	11,121	-0.04%
2023/11/17	0	62.80	0	63.00	63.20	0	11,019	0.00%
2023/11/15	0	0.00	1.2	62.13	62.70	-1.2	10,849	-0.01%
2023/11/14	0	0.00	2	61.70	61.70	-2	10,586	-0.02%
2023/11/13	0	0.00	2	61.70	61.70	-2	10,655	-0.02%
2023/11/10	0	0.00	0	61.50	61.50	0	10,782	0.00%
2023/11/09	0	0.00	10	61.50	61.70	-10	11,043	-0.09%
2023/11/08	0	61.40	0	0.00	61.70	0	11,345	0.00%
2023/11/07	0.2	61.10	0	0.00	61.50	0.2	11,421	0.00%
2023/11/06	0	0.00	8	61.54	61.50	-8	11,533	-0.07%
2023/11/01	0	0.00	0	60.10	60.00	0	11,598	0.00%
2023/10/31	0.1	60.00	0	0.00	60.10	0.1	11,596	0.00%
2023/10/30	0	60.00	0	0.00	59.80	0	11,953	0.00%
2023/10/26	0	59.90	0	0.00	59.60	0	12,483	0.00%
2023/10/24	7	59.84	0	0.00	59.90	7	12,831	0.05%
2023/10/23	1	59.80	0	0.00	59.90	1	12,972	0.01%
2023/10/17	0	0.00	0	61.10	61.30	0	12,598	0.00%
2023/10/16	0	60.90	0	60.90	61.00	0	13,008	0.00%
2023/10/13	0	61.00	0	0.00	60.90	0	13,435	0.00%
2023/10/11	0	0.00	0	61.20	61.60	0	13,883	0.00%
2023/10/06	1.2	60.43	0	0.00	60.70	1.2	13,848	0.01%
2023/10/05	1	59.80	0	0.00	60.50	1	14,091	0.01%
2023/10/04	0.2	60.10	0	0.00	59.70	0.2	14,204	0.00%
2023/10/03	0	0.00	0	60.50	60.50	0	14,058	0.00%
2023/09/27	0	60.50	0	0.00	60.60	0	14,373	0.00%
2023/09/26	7	60.61	0	0.00	60.60	7	14,355	0.05%
2023/09/21	0	0.00	0	61.90	61.40	0	14,252	0.00%
2023/09/20	0	62.30	0	62.20	62.10	0	14,145	0.00%
2023/09/19	1	62.60	0	0.00	62.60	1	14,108	0.01%
2023/09/18	0	0.00	2.2	62.60	62.80	-2.2	14,238	-0.02%
2023/09/13	0	0.00	0	62.40	62.40	0	14,265	0.00%
2023/09/12	0	62.00	0	0.00	62.10	0	14,457	0.00%
2023/09/11	0	0.00	0	61.90	61.90	0	14,442	0.00%
2023/09/08	2	61.60	0	0.00	61.80	2	14,636	0.01%
2023/09/07	0.2	61.60	0	61.60	61.20	0.2	14,888	0.00%
2023/09/05	1	62.20	0	0.00	61.80	1	14,867	0.01%
2023/09/01	0	64.30	0	64.80	64.80	0	15,252	0.00%
2023/08/30	0	64.40	0.1	64.40	64.50	-0.1	15,332	0.00%
2023/08/25	0	0.00	3	63.10	62.80	-3	15,792	-0.02%
2023/08/24	0	0.00	0.4	63.30	63.30	-0.4	15,792	0.00%
2023/08/23	0	63.10	0	0.00	62.80	0	15,914	0.00%
2023/08/22	0	0.00	0	63.00	62.80	0	15,989	0.00%
2023/08/21	0	0.00	4.3	63.04	63.10	-4.3	16,090	-0.03%
2023/08/16	0	62.60	1	62.50	62.50	-1	16,093	-0.01%
2023/08/15	0	63.60	0	0.00	63.50	0	16,282	0.00%
2023/08/14	2	63.60	0	0.00	63.90	2	16,421	0.01%
2023/08/10	0	65.40	0	0.00	65.40	0	16,416	0.00%
2023/08/09	0	0.00	1.1	64.91	65.30	-1.1	16,407	-0.01%
2023/08/08	2.2	65.11	0	0.00	65.20	2.2	16,380	0.01%
2023/08/07	0	65.40	1	65.00	65.50	-1	16,382	-0.01%
2023/08/04	1	64.80	0	0.00	64.80	1	16,316	0.01%
2023/08/02	1	65.40	0	0.00	65.10	1	16,297	0.01%
2023/08/01	0	0.00	1.1	65.92	66.50	-1.1	15,960	-0.01%
2023/07/31	0	0.00	5	65.40	65.50	-5	15,665	-0.03%
2023/07/28	0	0.00	0.1	65.10	65.40	-0.1	15,362	0.00%
2023/07/27	5	64.82	1	65.30	65.50	4	15,296	0.03%
2023/07/26	0	64.20	0	0.00	64.50	0	15,046	0.00%
2023/07/24	0	62.80	0	0.00	62.60	0	15,005	0.00%
2023/07/19	0	64.80	0	0.00	64.80	0	14,630	0.00%
2023/07/18	0.1	65.46	0	0.00	65.60	0.1	14,191	0.00%
2023/07/17	10.1	64.10	3	64.93	65.00	7	13,720	0.05%
2023/07/13	0.2	62.00	0	0.00	61.70	0.2	13,027	0.00%
2023/07/06	0	61.00	0	60.60	60.30	0	12,548	0.00%
2023/07/04	2	60.90	0	61.20	60.90	2	12,220	0.02%
2023/07/03	0	61.30	0	0.00	61.30	0	12,203	0.00%
2023/06/28	0	0.00	0	61.10	61.40	0	12,081	0.00%
2023/06/27	1	60.80	0	60.90	60.60	1	12,038	0.01%
2023/06/26	0	61.20	0	0.00	60.80	0	11,997	0.00%
2023/06/21	0	0.00	0	61.25	61.40	0	11,924	0.00%
2023/06/20	0	61.20	0	0.00	61.10	0	11,955	0.00%
2023/06/15	0	61.80	0	61.50	61.60	0	11,954	0.00%
2023/06/14	0	0.00	0	61.40	61.80	0	12,219	0.00%
2023/06/13	1	61.10	0	61.20	61.10	1	12,343	0.01%
2023/06/12	0.1	61.50	0	0.00	61.20	0.1	12,213	0.00%
2023/06/09	0	0.00	0	61.29	61.20	0	12,360	0.00%
2023/06/08	0	61.36	0	0.00	60.80	0	12,494	0.00%
2023/06/07	1	61.88	0	61.93	61.80	1	12,352	0.01%
2023/06/06	0	61.78	1	61.80	61.90	-1	12,304	-0.01%
2023/06/05	0	61.70	0	0.00	61.70	0	12,299	0.00%
2023/06/02	0	0.00	10	60.50	60.60	-10	12,012	-0.08%
2023/06/01	10	60.20	0	60.47	60.40	10	12,041	0.08%
2023/05/31	0	61.10	0	0.00	60.80	0	11,927	0.00%
2023/05/30	0.1	60.90	0	61.10	60.80	0.1	11,582	0.00%
2023/05/29	0	0.00	0	61.18	61.10	0	11,633	0.00%
2023/05/26	0	60.70	0	0.00	60.50	0	11,608	0.00%
2023/05/25	13	60.32	10	60.40	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%
2023/05/23	2	61.70	4	62.00	61.40	-2	11,496	-0.02%
2023/05/22	0	61.60	0.2	61.50	61.70	-0.1	11,417	0.00%
2023/05/19	0	61.60	0	0.00	61.60	0	11,470	0.00%
2023/05/18	1	61.10	1.1	61.08	61.10	-0.1	11,160	0.00%
2023/05/17	0	59.91	2.3	59.99	60.20	-2.3	10,900	-0.02%
2023/05/16	0	59.65	5	59.64	59.80	-5	10,761	-0.05%
2023/05/15	0	59.20	0	0.00	59.40	0	10,721	0.00%
2023/05/12	0	59.16	0	0.00	59.00	0	10,668	0.00%
2023/05/11	0	59.60	3	59.57	59.50	-3	10,614	-0.03%
2023/05/10	1.2	59.29	0	59.20	59.20	1.2	10,585	0.01%
2023/05/09	2	59.40	0	0.00	59.50	2	10,632	0.02%
2023/05/08	0	0.00	0	59.36	59.40	0	10,733	0.00%
2023/05/04	0	58.90	4	58.80	59.10	-4	10,960	-0.04%
2023/05/03	0	58.50	2	58.50	58.60	-2	11,141	-0.02%
2023/05/02	0	58.80	2	58.80	58.80	-2	11,425	-0.02%
2023/04/28	0.1	59.00	5	59.10	59.00	-5	11,833	-0.04%
2023/04/27	0	57.85	0	0.00	57.70	0	11,860	0.00%
2023/04/26	0	57.80	0	57.60	57.80	0	11,935	0.00%
2023/04/25	0	57.90	0	58.10	57.50	0	11,854	0.00%
2023/04/24	0	58.00	0	0.00	58.10	0	11,882	0.00%
2023/04/20	0	58.00	0	0.00	57.90	0	12,097	0.00%
2023/04/19	0	58.40	0	0.00	58.20	0	12,308	0.00%
2023/04/17	0	58.38	0.3	58.31	58.50	-0.3	12,462	0.00%
2023/04/14	0	0.00	0.1	57.81	58.60	-0.1	12,465	0.00%
2023/04/13	0	57.40	0.3	57.50	57.40	-0.3	12,353	0.00%
2023/04/11	0.8	57.10	0	0.00	57.10	0.8	12,297	0.01%
2023/04/07	0.2	57.00	0	0.00	56.90	0.2	12,277	0.00%
2023/04/06	0.1	56.80	0	0.00	56.80	0.1	12,256	0.00%
2023/03/31	0.1	56.90	0	0.00	56.50	0.1	12,223	0.00%
2023/03/30	0	57.00	0	0.00	56.80	0	12,212	0.00%
2023/03/29	0	0.00	0	56.80	56.90	0	12,306	0.00%
2023/03/28	0	0.00	0.1	56.55	56.50	-0.1	12,543	0.00%
2023/03/27	0.1	56.20	0	0.00	56.30	0.1	12,707	0.00%
2023/03/23	1.3	56.06	0	56.25	56.50	1.3	13,077	0.01%
2023/03/22	0	56.20	0	56.41	56.20	0	13,097	0.00%
2023/03/21	2.1	55.50	0	55.45	55.30	2.1	13,028	0.02%
2023/03/20	6	55.15	0	55.20	55.00	6	13,252	0.05%
2023/03/17	0	55.90	0	0.00	55.50	0	13,148	0.00%
2023/03/16	6	55.35	0	0.00	55.10	6	13,023	0.05%
2023/03/15	0	56.80	0	0.00	56.50	0	12,799	0.00%
2023/03/14	3.1	56.67	2	57.00	56.70	1	12,817	0.01%
2023/03/13	1	57.50	1	57.50	57.70	0	12,695	0.00%
2023/03/10	5.3	58.61	0	0.00	58.30	5.3	12,600	0.04%
2023/03/08	0	59.70	0	0.00	60.00	0	13,017	0.00%
2023/03/07	0	59.90	0	0.00	59.80	0	13,258	0.00%
2023/03/06	0	60.00	0	0.00	60.00	0	13,412	0.00%
2023/03/03	1	59.70	0	0.00	59.50	1	13,565	0.01%
2023/03/02	1	58.90	1	59.60	59.40	0	13,702	0.00%
2023/02/23	5	59.98	0	60.10	59.80	5	13,705	0.04%
2023/02/22	0	59.80	0	59.80	59.90	0	13,657	0.00%
2023/02/21	0	0.00	0	60.30	60.20	0	13,571	0.00%
2023/02/20	0	60.90	0.1	60.70	60.70	-0.1	13,746	0.00%
2023/02/16	0	0.00	0.1	59.60	59.40	-0.1	13,941	0.00%
2023/02/14	0	60.00	0	59.93	60.10	0	14,414	0.00%
2023/02/13	0	0.00	0	59.03	59.50	0	14,449	0.00%
2023/02/10	0	58.90	0	58.90	58.90	0	14,442	0.00%
2023/02/09	1	58.80	0	59.30	59.10	1	14,470	0.01%
2023/02/08	1	59.10	0	59.34	59.20	1	14,506	0.01%
2023/02/07	0.3	59.80	0	0.00	59.40	0.3	14,443	0.00%
2023/02/06	1	59.00	0	59.55	59.40	1	14,380	0.01%
2023/02/03	1	60.00	0	60.40	59.80	1	14,258	0.01%
2023/02/02	0	60.41	2.1	60.31	60.50	-2.1	14,283	-0.01%
2023/02/01	0	60.04	0	0.00	60.00	0	14,100	0.00%
2023/01/31	1	60.40	0	0.00	60.20	1	14,018	0.01%
2023/01/30	0	0.00	0	60.60	61.00	0	13,815	0.00%
2023/01/17	3	59.80	2	60.00	59.80	1	13,454	0.01%
2023/01/16	0.7	59.21	3	59.40	59.40	-2.3	13,298	-0.02%
2023/01/13	0	58.90	0	58.70	58.70	0	13,228	0.00%
2023/01/12	0	58.50	0.9	58.50	58.90	-0.9	13,367	-0.01%
2023/01/11	2.3	58.31	0	0.00	58.10	2.3	13,519	0.02%
2023/01/10	0	58.98	0	0.00	59.20	0	13,552	0.00%
2023/01/09	0	0.00	0	59.20	59.60	0	13,546	0.00%
2023/01/06	1	58.00	0	58.27	58.50	1	13,433	0.01%
2023/01/05	0	57.90	0	57.95	58.50	0	13,640	0.00%
2023/01/04	0	0.00	0	57.20	57.20	0	13,576	0.00%
2023/01/03	0	55.90	0	0.00	56.40	0	13,773	0.00%
2022/12/30	0	56.56	0	0.00	56.30	0	13,759	0.00%
2022/12/29	0	56.20	0	56.27	56.00	0	13,846	0.00%
2022/12/28	0	56.87	0	0.00	56.70	0	13,972	0.00%
2022/12/27	1	57.10	0	57.20	57.10	1	14,063	0.01%
2022/12/26	1	56.70	0	0.00	56.80	1	14,274	0.01%
2022/12/23	5	56.70	0	56.90	56.70	5	14,784	0.03%
2022/12/22	0	0.00	0	56.60	56.80	0	15,006	0.00%
2022/12/20	0	55.88	10	55.50	56.20	-10	15,379	-0.06%
2022/12/19	0	56.50	0	0.00	56.60	0	15,446	0.00%
2022/12/16	0	56.59	0	0.00	56.10	0	15,360	0.00%
2022/12/15	0	57.30	0	0.00	57.30	0	15,307	0.00%
2022/12/14	0	0.00	0	57.80	57.50	0	15,496	0.00%
2022/12/13	0	0.00	31	57.52	57.60	-31	15,523	-0.20%
2022/12/12	0.3	57.49	0	57.50	57.50	0.3	15,523	0.00%
2022/12/09	0	0.00	0	57.80	57.50	0	15,492	0.00%
2022/12/08	0	57.30	5	57.30	57.00	-5	15,543	-0.03%
2022/12/07	0	58.40	0	58.39	58.20	0	15,569	0.00%
2022/12/06	0	58.51	0	58.60	58.40	0	15,598	0.00%
2022/12/05	0	59.73	53	59.60	59.20	-53	15,665	-0.34%
2022/12/02	0	60.16	0	60.10	60.10	0	15,697	0.00%
2022/12/01	1	61.20	40	61.10	60.40	-39	15,818	-0.25%
2022/11/30	40	60.95	3	60.69	60.80	37	15,651	0.24%
2022/11/29	0.7	57.50	5	58.60	59.60	-4.3	15,187	-0.03%
2022/11/28	0	57.93	0	0.00	57.90	0	14,933	0.00%
2022/11/25	4	57.20	0	57.60	57.90	4	14,874	0.03%
2022/11/24	1	57.50	100	57.40	57.70	-99	14,815	-0.67%
2022/11/23	100.4	57.15	3	56.90	57.10	97.4	14,784	0.66%
2022/11/22	1	55.50	0	55.80	55.90	1	14,719	0.01%
2022/11/21	0	55.37	0	55.40	55.50	0	14,781	0.00%
2022/11/18	1	55.30	0	0.00	55.30	1	14,865	0.01%
2022/11/17	0	0.00	1.9	55.06	55.50	-1.9	14,939	-0.01%
2022/11/16	2	55.70	1	56.30	55.50	1	15,000	0.01%
2022/11/15	1	55.80	5.3	56.00	56.40	-4.3	14,972	-0.03%
2022/11/14	20	55.90	20	55.55	56.30	0	14,896	0.00%
2022/11/11	0	0.00	3	54.93	55.50	-3	14,748	-0.02%
2022/11/10	93	53.25	0	0.00	52.80	93	14,303	0.65%
2022/11/09	1	53.20	0	53.70	53.70	1	14,324	0.01%
2022/11/08	10	53.20	1	53.40	53.20	9	14,272	0.06%
2022/11/04	5	51.40	0	0.00	51.50	5	14,616	0.03%
2022/11/03	1	51.30	0	0.00	51.70	1	14,659	0.01%
2022/11/02	1.9	51.85	0	0.00	51.90	1.9	14,696	0.01%
2022/11/01	0	0.00	0	51.65	52.00	0	14,820	0.00%
2022/10/31	0.1	51.49	0	51.55	51.00	0.1	15,003	0.00%
2022/10/28	0	51.47	0	51.40	51.50	0	15,117	0.00%
2022/10/27	2	51.20	2	51.00	51.10	0	15,265	0.00%
2022/10/26	0	50.50	1	50.59	50.40	-1	15,365	-0.01%
2022/10/25	0	49.48	0	49.86	49.95	0	15,349	0.00%
2022/10/24	0	50.06	4	50.30	49.80	-4	15,418	-0.03%
2022/10/21	0	49.75	0	49.77	49.65	0	15,610	0.00%
2022/10/20	1	49.31	8	49.20	49.95	-7	16,274	-0.04%
2022/10/19	6	50.17	1	50.00	50.40	5	16,593	0.03%
2022/10/18	12	50.13	10	49.45	50.50	2	16,666	0.01%
2022/10/17	0	48.18	0	0.00	48.70	0	16,711	0.00%
2022/10/14	5	48.60	0	48.79	48.45	5	16,847	0.03%
2022/10/13	6.1	48.26	0	0.00	48.15	6.1	17,060	0.04%
2022/10/12	0	49.75	4	49.44	49.60	-4	17,138	-0.02%
2022/10/11	0	49.80	0	0.00	49.50	0	17,391	0.00%
2022/10/07	0	50.90	3	50.80	50.70	-3	17,483	-0.02%
2022/10/06	0	0.00	0	50.70	50.70	0	17,702	0.00%
2022/10/05	5	50.74	2	50.60	50.60	3	17,977	0.02%
2022/10/04	0	48.95	3.1	48.96	49.45	-3.1	18,198	-0.02%
2022/10/03	1.1	48.98	0.1	49.60	48.90	1	18,097	0.01%
2022/09/30	2.6	49.46	17	49.50	49.90	-14.5	18,121	-0.08%
2022/09/29	1	50.10	1	50.20	50.30	0	17,935	0.00%
2022/09/28	3	50.70	0	51.89	50.10	3	17,904	0.02%
2022/09/27	1	51.91	0	52.41	51.90	1	17,867	0.01%
2022/09/26	1.1	52.52	0	0.00	52.90	1.1	17,813	0.01%
2022/09/23	1	54.00	0	54.60	53.80	1	17,932	0.01%
2022/09/22	1.1	53.46	0	0.00	54.40	1.1	18,087	0.01%
2022/09/21	4.3	57.08	0	0.00	56.50	4.3	17,955	0.02%
2022/09/20	1	57.00	0	0.00	56.90	1	17,821	0.01%
2022/09/19	0	0.00	0	56.90	56.80	0	17,853	0.00%
2022/09/16	1	56.50	0	56.50	56.50	1	17,869	0.01%
2022/09/15	0	57.00	0	57.00	56.80	0	17,757	0.00%
2022/09/14	0	57.00	0	56.92	56.70	0	17,795	0.00%
2022/09/13	2	57.60	0	57.90	57.70	2	17,951	0.01%
2022/09/12	0	57.40	0	57.50	57.30	0	18,122	0.00%
2022/09/08	0	56.53	0	0.00	56.50	0	18,203	0.00%
2022/09/07	2	56.10	0	56.70	56.10	2	18,272	0.01%
2022/09/06	0	56.90	0	57.20	56.90	0	18,236	0.00%
2022/09/05	3	56.57	2	56.60	56.60	1	18,410	0.01%
2022/09/02	1	56.80	0	57.06	56.60	1	18,653	0.01%
2022/08/30	3	57.30	0	0.00	57.30	3	18,747	0.02%
2022/08/29	0	57.80	0	0.00	57.60	0	18,924	0.00%
2022/08/26	11	58.67	0.6	58.80	58.50	10.4	18,938	0.06%
2022/08/25	0	58.65	0	58.95	58.30	0	18,981	0.00%
2022/08/24	0	58.40	0	0.00	58.30	0	19,096	0.00%
2022/08/23	0	58.60	0	58.40	58.20	0	20,315	0.00%
2022/08/22	0	59.20	0	59.12	58.80	0	20,608	0.00%
2022/08/19	0	60.00	12	59.80	60.00	-12	20,843	-0.06%
2022/08/18	2	60.00	0	60.10	60.00	2	21,181	0.01%
2022/08/17	0	60.50	4	60.30	60.50	-4	21,624	-0.02%
2022/08/16	0	60.21	4	60.20	60.00	-4	21,915	-0.02%
2022/08/15	0	60.50	0	60.20	60.10	0	22,460	0.00%
2022/08/12	1	59.90	0	0.00	60.00	1	22,599	0.00%
2022/08/11	0	59.75	1	59.20	59.90	-1	22,914	0.00%
2022/08/10	0	58.20	0	0.00	58.20	0	23,040	0.00%
2022/08/09	0	0.00	0	58.30	57.90	0	23,536	0.00%
2022/08/08	14	58.14	0	58.18	58.10	14	24,189	0.06%
2022/08/05	0	57.10	1	57.20	57.00	-1	24,727	0.00%
2022/08/04	1	56.00	0	0.00	56.00	1	25,216	0.00%
2022/08/03	0.1	56.10	0	0.00	56.60	0.1	25,415	0.00%
2022/08/02	0	55.90	0	56.00	56.60	0	25,976	0.00%
2022/08/01	0	0.00	0	56.30	56.60	0	26,481	0.00%
2022/07/29	6	56.00	2	56.40	56.10	4	27,374	0.01%
2022/07/28	0.1	56.10	0	0.00	56.30	0.1	27,378	0.00%
2022/07/27	2	54.90	0	55.10	55.30	2	27,223	0.01%
2022/07/25	3	58.47	0	0.00	59.20	3	26,269	0.01%
2022/07/22	0	58.70	0	0.00	58.40	0	26,169	0.00%
2022/07/21	1	57.50	0	58.30	58.40	1	26,216	0.00%
2022/07/19	1	58.90	0	0.00	58.60	1	26,050	0.00%
2022/07/18	0	0.00	2	59.30	59.60	-2	25,942	-0.01%
2022/07/15	0	57.60	0	57.70	57.30	0	25,728	0.00%
2022/07/14	0	58.67	0	58.40	58.30	0	25,586	0.00%
2022/07/13	1	58.40	2	58.25	58.70	-1	25,488	0.00%
2022/07/12	4	56.35	0	0.00	55.80	4	25,377	0.02%
2022/07/11	4.1	58.31	0	58.85	58.20	4.1	25,036	0.02%
2022/07/08	2	59.40	0	59.36	58.90	2	25,076	0.01%
2022/07/07	2	58.05	1	59.19	59.20	1	24,927	0.00%
2022/07/06	0	59.51	0	58.80	58.20	0	24,827	0.00%
2022/07/05	0	0.00	1.1	59.94	60.30	-1.1	24,783	0.00%
2022/07/04	1	57.60	5	58.00	57.90	-4	24,607	-0.02%
2022/07/01	10.1	58.20	2	58.95	58.30	8.1	24,789	0.03%
2022/06/30	1.2	60.13	0	0.00	59.80	1.2	24,569	0.00%
2022/06/29	0	61.00	0	0.00	60.80	0	24,593	0.00%
2022/06/28	2	61.90	0	0.00	61.60	2	24,565	0.01%
2022/06/24	0	61.90	0	61.93	61.90	0	24,659	0.00%
2022/06/23	0	61.03	0	61.70	61.10	0	24,684	0.00%
2022/06/22	0	62.96	0	0.00	61.70	0	24,595	0.00%
2022/06/21	0	0.00	4	63.10	63.20	-4	24,682	-0.02%
2022/06/20	0	0.00	1	61.00	60.20	-1	24,679	0.00%
2022/06/17	0	61.20	0	61.10	60.80	0	24,543	0.00%
2022/06/16	0	62.30	0	62.40	61.90	0	24,428	0.00%
2022/06/13	2	61.70	0	0.00	61.80	2	24,582	0.01%
2022/06/10	0	0.00	2	63.30	62.90	-2	24,422	-0.01%
2022/06/07	1	63.40	0	0.00	63.40	1	24,563	0.00%
2022/06/06	0	0.00	0	63.50	64.00	0	24,544	0.00%
2022/06/01	0	63.80	1	63.80	63.60	-1	25,783	0.00%
2022/05/31	0	63.70	0	0.00	64.10	0	25,952	0.00%
2022/05/30	1	63.20	20	63.02	63.20	-19	24,693	-0.08%
2022/05/27	0	60.60	11.1	61.40	61.30	-11.1	24,505	-0.05%
2022/05/26	0	0.00	0	60.07	59.70	0	24,455	0.00%
2022/05/25	17	59.77	10	60.20	59.50	7	24,745	0.03%
2022/05/24	6	60.22	8	60.20	60.10	-2	24,729	-0.01%
2022/05/23	10	60.80	3	60.50	60.50	7	24,463	0.03%
2022/05/20	1	62.00	0	62.20	61.80	1	24,138	0.00%
2022/05/19	0	61.90	0	0.00	61.60	0	23,987	0.00%
2022/05/18	0	0.00	0	62.98	63.70	0	23,626	0.00%
2022/05/17	13	61.78	11	61.61	61.60	2	23,407	0.01%
2022/05/16	14	62.10	11	62.39	62.40	3	23,070	0.01%
2022/05/13	3	63.20	3	63.33	63.50	0	22,557	0.00%
2022/05/12	8.1	64.62	0	0.00	63.30	8.1	22,023	0.04%
2022/05/11	7	66.16	0	0.00	66.20	7	21,432	0.03%
2022/05/10	2.1	66.76	11	66.30	67.10	-8.9	21,167	-0.04%
2022/05/09	9.1	68.86	0	0.00	67.80	9.1	20,607	0.04%
2022/05/06	10	70.86	2	70.95	71.30	8	20,087	0.04%
2022/05/05	11	74.65	10	74.50	74.50	1	19,489	0.01%
2022/05/04	0	74.00	0	0.00	74.60	0	19,498	0.00%
2022/05/03	1	73.80	0	0.00	73.70	1	19,964	0.01%
2022/04/29	10	73.90	11	74.35	74.40	-1	20,183	0.00%
2022/04/28	2	73.00	5	73.40	73.40	-3	20,493	-0.01%
2022/04/25	1	74.00	0	0.00	74.80	1	20,531	0.00%
2022/04/22	15	74.30	10	74.73	75.90	5	20,641	0.02%
2022/04/20	7	74.40	7	74.40	74.90	0	21,629	0.00%
2022/04/19	1	74.10	0	0.00	73.50	1	22,024	0.00%
2022/04/14	0	0.00	1	76.70	75.60	-1	23,233	0.00%
2022/04/13	0	0.00	0	76.30	76.40	0	23,341	0.00%
2022/04/12	0	0.00	1	75.70	75.80	-1	23,389	0.00%
2022/04/11	9	76.40	1	76.40	76.50	8	23,312	0.03%
2022/04/07	0	76.00	1	77.00	76.00	-1	23,325	0.00%
2022/04/01	0	0.00	1	76.90	77.10	-1	23,165	0.00%
2022/03/31	0	0.00	1.2	76.62	76.50	-1.2	22,973	-0.01%
2022/03/30	0	0.00	2	75.80	76.10	-2	22,906	-0.01%
2022/03/29	1	75.30	0	0.00	75.20	1	22,733	0.00%
2022/03/24	1	74.70	0	0.00	75.50	1	22,799	0.00%
2022/03/23	1	75.90	3.7	76.19	75.90	-2.7	24,044	-0.01%
2022/03/22	0	0.00	0	74.20	74.30	0	23,782	0.00%
2022/03/21	1	74.10	0	0.00	74.30	1	23,744	0.00%
2022/03/18	0.1	74.80	0	0.00	74.30	0.1	23,722	0.00%
2022/03/17	1	74.70	0	0.00	74.80	1	23,610	0.00%
2022/03/16	1	72.70	0	0.00	73.10	1	23,482	0.00%
2022/03/15	1	72.20	0	72.70	72.70	1	23,502	0.00%
2022/03/11	10	73.60	10.1	72.70	72.70	-0.1	23,716	0.00%
2022/03/10	2.1	73.71	4	73.75	73.80	-2	23,731	-0.01%
2022/03/09	11	71.77	13	71.97	71.70	-2	23,650	-0.01%
2022/03/08	4.5	70.29	0	70.40	70.60	4.5	23,509	0.02%
2022/03/07	33.1	72.13	23	71.78	71.70	10.1	22,942	0.04%
2022/03/04	4	74.63	0	0.00	74.40	4	22,811	0.02%
2022/03/02	0.1	75.70	0.2	75.80	75.60	-0.1	23,078	0.00%
2022/03/01	1	74.60	1	75.70	76.20	0	22,997	0.00%
2022/02/25	20	75.13	1	74.90	75.10	19	22,848	0.08%
2022/02/24	1	75.50	1	75.80	75.90	0	22,426	0.00%
2022/02/23	1	76.50	0	0.00	76.50	1	22,153	0.00%
2022/02/22	13	76.15	12	76.45	76.50	1	22,435	0.00%
2022/02/21	1	77.50	0	0.00	77.60	1	22,575	0.00%
2022/02/17	1	78.60	0	0.00	78.20	1	23,247	0.00%
2022/02/16	0	0.00	11.1	77.45	77.80	-11.1	23,189	-0.05%
2022/02/15	15	77.08	13	77.02	76.60	2	23,115	0.01%
2022/02/11	1	76.90	1	77.00	77.30	0	23,073	0.00%
2022/02/10	1	77.40	2	77.10	77.40	-1	23,110	0.00%
2022/02/09	0.1	77.00	4	77.00	77.10	-4	23,163	-0.02%
2022/02/08	1	77.00	2	76.90	76.80	-1	23,129	0.00%
2022/02/07	3	75.40	11.1	76.21	77.10	-8.1	23,051	-0.04%
2022/01/26	0	75.60	0	0.00	75.60	0	22,821	0.00%
2022/01/25	3.1	75.35	10	75.50	75.50	-6.9	23,018	-0.03%
2022/01/24	5	76.10	0	0.00	76.50	5	22,773	0.02%
2022/01/21	12.3	77.02	1	77.50	76.70	11.3	23,084	0.05%
2022/01/20	4.2	78.25	3	78.10	78.30	1.2	22,715	0.01%
2022/01/19	5.1	79.00	8	78.90	78.80	-2.9	22,644	-0.01%
2022/01/17	0.2	79.00	2	79.35	78.90	-1.8	22,492	-0.01%
2022/01/14	25	80.38	23	80.50	80.40	2	22,259	0.01%
2022/01/13	5.4	80.72	19	81.44	81.60	-13.7	21,985	-0.06%
2022/01/12	1	79.90	1	80.00	80.00	0	21,365	0.00%
2022/01/11	3	78.27	17.5	79.36	79.90	-14.5	20,931	-0.07%
2022/01/07	2	76.25	0	0.00	75.70	2	19,874	0.01%
2022/01/06	0	0.00	2	75.40	75.90	-2	19,670	-0.01%
2022/01/05	2	75.20	0	0.00	75.70	2	19,602	0.01%
2022/01/04	0	0.00	2	75.30	75.30	-2	19,658	-0.01%
2021/12/30	4	76.50	1	76.40	76.30	3	19,745	0.02%
2021/12/28	0	0.00	5	75.90	75.90	-5	19,971	-0.03%
2021/12/24	1	75.10	1	75.20	75.20	0	20,450	0.00%
2021/12/23	1	74.50	8	74.80	74.80	-7	20,499	-0.03%
2021/12/21	12	75.00	3	74.90	74.80	9	20,663	0.04%
2021/12/20	2	74.25	0	0.00	74.10	2	20,665	0.01%
2021/12/17	2	74.90	0	0.00	74.30	2	20,632	0.01%
2021/12/16	2	74.60	0	0.00	74.90	2	19,329	0.01%
2021/12/15	1	74.60	0	0.00	74.60	1	19,813	0.01%
2021/12/14	6	74.90	2	74.80	74.90	4	20,293	0.02%
2021/12/13	20	76.30	20	75.70	75.70	0	20,323	0.00%
2021/12/10	6	76.00	0	0.00	75.90	6	20,383	0.03%
2021/12/09	10	75.70	10	76.00	76.00	0	20,596	0.00%
2021/12/08	20	75.40	23.1	75.98	76.00	-3.1	21,110	-0.01%
2021/12/06	3	73.83	0	0.00	74.10	3	20,895	0.01%
2021/12/02	0.6	73.90	0	0.00	73.70	0.6	21,136	0.00%
2021/12/01	0	0.00	1	73.40	74.10	-1	21,743	0.00%
2021/11/30	1	73.50	0	0.00	73.10	1	22,098	0.00%
2021/11/29	2	73.60	0	0.00	73.50	2	21,815	0.01%
2021/11/26	3	74.40	0	0.00	74.20	3	21,766	0.01%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/23	2	74.25	0	0.00	74.30	2	22,200	0.01%
2021/11/19	20	75.60	20	74.80	74.80	0	22,104	0.00%
2021/11/18	12	76.08	16.5	76.44	76.40	-4.5	22,093	-0.02%
2021/11/17	0	0.00	8	75.04	76.10	-8	22,097	-0.04%
2021/11/16	0	0.00	0.1	74.00	74.00	-0.1	21,727	0.00%
2021/11/15	0	0.00	1.3	74.05	74.00	-1.3	21,793	-0.01%
2021/11/12	1	73.30	0	0.00	73.30	1	21,758	0.00%
2021/11/10	4	72.80	0	0.00	73.00	4	22,005	0.02%
2021/11/09	20	73.50	20	73.10	73.10	0	21,976	0.00%
2021/11/05	24.6	72.22	20	72.50	72.50	4.6	22,472	0.02%
2021/11/04	11	72.68	10	72.50	72.50	1	22,426	0.00%
2021/11/03	6	72.45	2.4	72.59	72.70	3.6	22,518	0.02%
2021/11/02	3.1	72.57	2	72.60	72.60	1.1	22,465	0.00%
2021/11/01	3	73.03	0	0.00	73.10	3	22,134	0.01%
2021/10/29	15	73.46	17	73.58	73.60	-2	21,917	-0.01%
2021/10/28	3	74.63	0	0.00	74.50	3	21,354	0.01%
2021/10/26	1	75.20	3	74.80	75.50	-2	21,825	-0.01%
2021/10/22	10	74.00	10	74.10	74.10	0	22,412	0.00%
2021/10/20	0	0.00	3	74.40	74.30	-3	23,928	-0.01%
2021/10/18	10	75.30	10	75.10	75.10	0	25,018	0.00%
2021/10/15	1	75.30	0	0.00	75.10	1	25,417	0.00%
2021/10/13	10	74.20	12	74.43	74.50	-2	26,599	-0.01%
2021/10/12	7	74.00	7	74.80	74.80	0	27,409	0.00%
2021/10/08	10	75.50	5	75.30	75.30	5	27,716	0.02%
2021/10/07	2	76.10	5	76.40	75.50	-3	28,192	-0.01%
2021/10/06	10	74.10	10	74.70	74.70	0	28,474	0.00%
2021/10/05	16.1	73.11	10	73.80	73.80	6.1	29,237	0.02%
2021/10/04	10	74.90	38	75.39	74.40	-28	29,236	-0.10%
2021/10/01	34.1	75.32	10	75.40	75.40	24.1	29,267	0.08%
2021/09/23	0	0.00	1	77.90	77.40	-1	29,021	0.00%
2021/09/22	5.1	76.49	0	0.00	77.10	5.1	29,044	0.02%
2021/09/17	1	80.10	0	0.00	78.80	1	28,590	0.00%
2021/09/15	12	80.63	1	80.90	81.40	11	28,051	0.04%
2021/09/14	0	0.00	1.6	81.63	80.80	-1.6	27,943	-0.01%
2021/09/13	1	78.60	12	81.23	81.40	-11	27,843	-0.04%
2021/09/10	3	77.70	3	77.80	77.60	0	27,755	0.00%
2021/09/09	6.1	76.90	0	0.00	77.40	6.1	28,035	0.02%
2021/09/08	1	77.40	0	0.00	77.40	1	27,917	0.00%
2021/09/07	1	78.10	0	0.00	78.10	1	27,716	0.00%
2021/09/06	14	77.92	0	0.00	77.20	14	27,656	0.05%
2021/09/01	0	0.00	5	84.50	84.20	-5	26,371	-0.02%
2021/08/30	0.1	84.50	2	84.00	84.80	-1.9	25,889	-0.01%
2021/08/23	0	0.00	3.5	78.93	79.00	-3.5	25,584	-0.01%
2021/08/19	1	77.10	0	0.00	77.00	1	26,040	0.00%
2021/08/18	5	78.20	0	0.00	78.00	5	25,902	0.02%
2021/08/17	0	0.00	1	77.60	78.20	-1	26,016	0.00%
2021/08/16	1	77.30	0	0.00	76.50	1	25,957	0.00%
2021/08/13	0	0.00	2	78.10	78.10	-2	26,571	-0.01%
2021/08/12	5	79.60	6	79.25	78.80	-1	26,794	0.00%
2021/08/11	1	78.90	72	79.40	79.20	-71	27,129	-0.26%
2021/08/09	2	76.00	0	0.00	76.10	2	28,302	0.01%
2021/08/06	0	0.00	2	76.20	76.00	-2	28,733	-0.01%
2021/08/05	0	0.00	10	75.90	76.30	-10	29,698	-0.03%
2021/08/03	20	76.15	10	76.00	76.40	10	33,264	0.03%
2021/08/02	0.6	75.30	0	0.00	76.50	0.6	34,382	0.00%
2021/07/30	3	75.33	0	0.00	75.00	3	34,549	0.01%
2021/07/29	0	0.00	40	76.40	75.80	-40	34,671	-0.12%
2021/07/28	40.1	74.71	21	75.84	75.60	19.1	35,189	0.05%
2021/07/27	69.3	76.60	135	77.90	76.40	-65.8	35,754	-0.18%	大賣/
2021/07/26	421.5	80.48	580	79.00	78.50	-158.5	36,651	-0.43%	大買/大賣/鉅額交易
2021/07/23	85	83.27	49	83.18	85.00	36	35,783	0.10%
2021/07/22	1	83.70	150	82.78	84.10	-149	35,413	-0.42%	大賣/鉅額交易
2021/07/20	207	81.36	38.1	81.00	81.50	168.9	35,157	0.48%	大買/鉅額交易
2021/07/19	288	83.95	50	84.54	83.00	238	34,832	0.68%	大買/鉅額交易
2021/07/16	159	81.75	147	82.32	82.90	12	34,503	0.03%	大買/大賣/
2021/07/15	85	79.25	210	79.20	79.50	-125	33,951	-0.37%	大賣/鉅額交易
2021/07/14	80	77.74	166	77.24	78.10	-86	33,901	-0.25%	大賣/
2021/07/13	90	76.25	0.2	77.23	76.20	89.8	33,916	0.26%
2021/07/12	112	76.86	37	76.80	76.10	75	33,786	0.22%	大買/
2021/07/09	20	74.00	0.2	74.30	74.20	19.9	33,694	0.06%
2021/07/08	41	74.45	40	75.15	74.80	1	33,692	0.00%
2021/07/07	0.1	73.90	0	0.00	74.00	0.1	33,896	0.00%
2021/07/06	0	0.00	0.4	74.00	73.70	-0.4	34,220	0.00%
2021/07/05	1	73.90	0	0.00	73.90	1	34,315	0.00%
2021/07/01	41	73.48	0	0.00	73.40	41	34,570	0.12%
2021/06/30	0.3	73.80	1	73.70	73.90	-0.7	34,764	0.00%
2021/06/29	9	72.20	0	0.00	72.60	9	35,045	0.03%
2021/06/25	0	0.00	1	73.30	72.90	-1	35,800	0.00%
2021/06/23	10	70.90	10	71.80	71.80	0	36,140	0.00%
2021/06/21	26	69.87	5	70.40	70.00	21	36,352	0.06%
2021/06/18	1	71.60	0	0.00	71.30	1	36,089	0.00%
2021/06/16	1.1	72.55	0	0.00	72.60	1.1	36,428	0.00%
2021/06/15	0	73.20	0	0.00	73.00	0	36,476	0.00%
2021/06/11	4	74.00	0	0.00	73.80	4	36,693	0.01%
2021/06/10	0	0.00	10	73.80	73.80	-10	36,729	-0.03%
2021/06/07	0	0.00	0	72.90	73.20	0	38,854	0.00%
2021/06/04	0.1	72.70	0	0.00	72.90	0.1	39,203	0.00%
2021/06/03	0	0.00	2	74.10	73.60	-2	39,914	-0.01%
2021/06/02	0	0.00	1	73.40	74.50	-1	40,087	0.00%
2021/06/01	0	0.00	7	72.57	73.00	-7	39,920	-0.02%
2021/05/31	2	72.60	0	0.00	72.30	2	40,115	0.00%
2021/05/27	20	70.55	0	0.00	71.60	20	40,267	0.05%
2021/05/26	0	0.00	2	71.70	71.60	-2	40,456	0.00%
2021/05/25	21	71.85	1	71.80	71.90	20	41,177	0.05%
2021/05/21	6	72.98	3	73.10	72.00	3	41,400	0.01%
2021/05/20	2	69.90	0	0.00	70.20	2	40,820	0.00%
2021/05/19	5	71.50	5	71.40	70.60	0	40,702	0.00%
2021/05/18	1	70.00	4	70.75	71.40	-3	40,660	-0.01%
2021/05/17	18	66.46	22	67.20	65.60	-4	40,601	-0.01%
2021/05/14	4	70.48	0	0.00	69.60	4	39,774	0.01%
2021/05/13	5	69.96	2	69.25	68.60	3	39,246	0.01%
2021/05/12	17	70.44	5	70.74	70.00	12	38,421	0.03%
2021/05/11	18	76.80	13	76.85	74.80	5	36,694	0.01%
2021/05/10	0	0.00	2	76.00	76.60	-2	35,260	-0.01%
2021/05/07	0	0.00	1	70.70	70.80	-1	34,384	0.00%
2021/05/06	1	69.40	3	71.00	69.60	-2	34,193	-0.01%
2021/05/05	10	70.10	11	68.65	69.50	-1	33,736	0.00%
2021/05/04	9	68.07	12	69.43	67.40	-3	33,156	-0.01%
2021/05/03	0	0.00	1	69.20	68.80	-1	32,463	0.00%
2021/04/29	9	64.48	0	0.00	64.20	9	31,048	0.03%
2021/04/27	2	63.90	0	0.00	64.90	2	30,724	0.01%
2021/04/26	5	63.90	2	64.20	64.10	3	30,536	0.01%
2021/04/23	5	60.90	3	61.30	61.30	2	30,234	0.01%
2021/04/22	0	0.00	6	61.30	61.10	-6	30,326	-0.02%
2021/04/21	0	0.00	7	61.04	61.40	-7	30,017	-0.02%
2021/04/19	2	61.00	14	60.70	61.80	-12	30,178	-0.04%
2021/04/16	4	59.70	3	59.67	60.00	1	30,110	0.00%
2021/04/15	3	58.80	14.4	59.24	60.00	-11.4	30,284	-0.04%
2021/04/14	2	56.95	1	56.70	57.10	1	29,598	0.00%
2021/04/13	9	58.31	0	0.00	57.80	9	29,559	0.03%
2021/04/12	0	0.00	4	57.30	58.00	-4	29,197	-0.01%
2021/04/09	1	56.40	0	0.00	56.40	1	28,971	0.00%
2021/04/08	8	57.00	0	0.00	56.90	8	28,985	0.03%
2021/04/07	2	57.05	1	57.00	57.50	1	29,180	0.00%
2021/04/06	0	0.00	30	58.00	57.30	-30	28,913	-0.10%
2021/04/01	45	57.66	10	57.70	57.80	35	28,624	0.12%
2021/03/31	2	56.90	0	0.00	56.80	2	28,086	0.01%
2021/03/30	2	55.90	0	0.00	56.80	2	27,757	0.01%
2021/03/29	2	55.80	0	0.00	55.90	2	27,361	0.01%
2021/03/24	0	0.00	2	54.20	54.40	-2	27,212	-0.01%
2021/03/23	10	54.50	10	54.40	54.50	0	27,030	0.00%
2021/03/18	0	0.00	0.1	54.40	54.40	-0.1	26,995	0.00%
2021/03/17	1	54.20	0	0.00	54.50	1	27,457	0.00%
2021/03/16	5	55.50	2	55.40	55.40	3	27,420	0.01%
2021/03/12	29	55.06	98	55.03	54.90	-69	27,099	-0.25%
2021/03/11	110	55.68	38	56.63	55.40	72	26,922	0.27%	大買/
2021/03/09	4	53.80	2	53.55	53.70	2	25,454	0.01%
2021/03/08	0	0.00	13	51.78	52.10	-13	24,877	-0.05%
2021/03/05	0	0.00	2	50.60	50.80	-2	24,534	-0.01%
2021/03/03	2	51.10	0	0.00	51.00	2	25,089	0.01%
2021/03/02	2	50.20	2	50.75	50.10	0	24,982	0.00%
2021/02/24	1	50.00	4	50.00	50.00	-3	23,128	-0.01%
2021/02/17	0	0.00	3	48.93	48.90	-3	22,516	-0.01%
2021/02/05	1	47.35	0	0.00	46.90	1	21,815	0.00%
2021/02/03	0	0.00	9	47.40	47.60	-9	22,835	-0.04%
2021/02/02	0	0.00	1	47.15	47.25	-1	22,979	0.00%
2021/01/22	1	46.30	0	0.00	46.25	1	21,726	0.00%
2021/01/21	1	46.25	0	0.00	46.20	1	21,634	0.00%
2021/01/18	2	46.68	0	0.00	46.95	2	21,305	0.01%
2021/01/15	1	48.00	0	0.00	47.60	1	21,046	0.00%
2021/01/14	3	48.28	20	48.00	48.45	-17	20,910	-0.08%
2021/01/13	22	48.20	0	0.00	48.30	22	20,703	0.11%
2021/01/12	0	0.00	132	48.45	47.75	-132	20,349	-0.65%	大賣/鉅額交易
2021/01/11	131	47.52	50	47.72	47.40	81	19,832	0.41%	大買/
2021/01/08	50	47.43	8	47.08	47.45	42	19,420	0.22%
2021/01/05	7	46.25	0	0.00	46.35	7	18,643	0.04%
2021/01/04	0	0.00	1	46.20	46.25	-1	18,599	-0.01%
2020/12/30	1	46.65	12	46.56	46.90	-11	18,315	-0.06%
2020/12/16	0	0.00	100	46.33	46.35	-100	18,050	-0.55%
2020/12/15	101	45.65	0	0.00	45.85	101	18,040	0.56%	大買/鉅額交易
2020/12/14	20	47.35	0	0.00	47.30	20	17,640	0.11%
2020/12/11	0	0.00	3	47.13	47.20	-3	17,326	-0.02%
2020/12/10	0	0.00	0	45.00	45.65	0	16,697	0.00%
2020/12/09	1	45.00	0	0.00	45.10	1	16,532	0.01%
2020/12/07	0	0.00	1	45.35	45.60	-1	16,494	-0.01%
2020/12/04	1	44.60	4	44.89	45.15	-3	16,320	-0.02%
2020/12/02	3	44.45	0	0.00	44.55	3	15,890	0.02%
2020/12/01	0	0.00	51	44.59	44.80	-51	15,675	-0.33%
2020/11/30	53	44.85	0	0.00	44.30	53	15,570	0.34%
2020/11/26	0	0.00	1	45.60	45.60	-1	14,746	-0.01%
2020/11/25	3	45.00	3	45.40	45.15	0	14,672	0.00%
2020/11/24	5	45.25	3	45.60	44.95	2	14,637	0.01%
2020/11/23	6	45.35	32	45.12	45.50	-26	14,581	-0.18%
2020/11/20	34	44.60	33	45.04	44.90	1	14,590	0.01%
2020/11/19	30	45.25	40	45.46	45.25	-10	14,975	-0.07%
2020/11/18	40	45.50	0	0.00	45.50	40	14,881	0.27%
2020/11/17	1	45.30	30	45.30	45.55	-29	14,877	-0.19%
2020/11/16	30	45.52	21	45.92	45.55	9	14,813	0.06%
2020/11/13	20	45.23	183	45.39	45.30	-163	14,784	-1.10%	大賣/鉅額交易
2020/11/12	70	44.90	11	45.34	45.20	59	14,647	0.40%
2020/11/11	141	45.30	29	45.41	45.55	112	14,376	0.78%	大買/鉅額交易
2020/11/03	0	0.00	2	41.58	41.60	-2	13,592	-0.01%
2020/10/30	1	40.65	0	0.00	40.70	1	13,672	0.01%
2020/10/29	4	40.78	0	0.00	40.75	4	13,549	0.03%
2020/09/24	1	40.60	0	0.00	40.60	1	13,700	0.01%
2020/09/23	1	41.60	0	0.00	41.75	1	13,275	0.01%
2020/09/17	1	43.50	1	43.30	43.25	0	13,119	0.00%
2020/09/15	2	43.60	0	0.00	43.75	2	13,018	0.02%
2020/09/14	1	43.35	0	0.00	43.65	1	13,087	0.01%
2020/09/11	30	43.33	30	43.35	43.45	0	13,010	0.00%
2020/09/10	1	42.90	0	0.00	43.05	1	12,965	0.01%
2020/09/02	0	0.00	8	42.50	42.20	-8	13,346	-0.06%
2020/08/21	8	41.75	0	0.00	41.80	8	12,897	0.06%
2020/08/18	0	0.00	1	42.60	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	1	42.30	42.50	-1	12,560	-0.01%
2020/08/07	1	41.30	0	0.00	41.15	1	12,544	0.01%
2020/08/04	1	41.40	0	0.00	41.30	1	12,604	0.01%
2020/07/29	2	41.75	0	0.00	41.80	2	12,418	0.02%
2020/07/22	0	0.00	1	43.00	43.10	-1	12,889	-0.01%
2020/07/15	0	0.00	5	43.00	42.80	-5	13,046	-0.04%
2020/07/14	0	0.00	2	42.95	42.70	-2	13,170	-0.02%
2020/07/07	0	0.00	1	43.25	43.30	-1	13,722	-0.01%
2020/07/03	2	42.65	0	0.00	42.80	2	13,867	0.01%
2020/07/02	0	0.00	5	42.32	42.10	-5	14,007	-0.04%
2020/06/30	1	43.95	0	0.00	43.90	1	14,307	0.01%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/01	0	0.00	100	42.75	42.50	-100	18,967	-0.53%
2020/05/29	50	41.80	0	0.00	42.40	50	18,961	0.26%
2020/05/28	50	41.95	0	0.00	42.05	50	18,742	0.27%
2020/05/21	0	0.00	1	42.70	42.70	-1	18,910	-0.01%
2020/05/13	2	41.00	0	0.00	40.95	2	18,156	0.01%
2020/05/08	0	0.00	2	40.80	40.65	-2	18,241	-0.01%
2020/04/29	0	0.00	1	41.30	41.05	-1	18,188	-0.01%
2020/04/24	2	39.40	0	0.00	39.20	2	18,683	0.01%
2020/04/21	3	39.10	0	0.00	39.00	3	18,670	0.02%
2020/04/15	1	40.80	0	0.00	41.05	1	18,295	0.01%
2020/04/13	3	39.45	0	0.00	39.50	3	18,003	0.02%
2020/04/10	2	39.15	0	0.00	39.20	2	17,881	0.01%
2020/04/08	5	37.70	0	0.00	37.95	5	17,642	0.03%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/27	0	0.00	1	38.20	38.30	-1	16,359	-0.01%
2020/03/26	0	0.00	5	37.29	37.30	-5	16,114	-0.03%
2020/03/25	0	0.00	5	37.20	37.10	-5	16,112	-0.03%
2020/03/24	1	37.00	0	0.00	36.25	1	15,922	0.01%
2020/03/20	1	35.60	0	0.00	37.50	1	15,842	0.01%
2020/03/19	5	35.35	0	0.00	34.85	5	15,428	0.03%
2020/03/18	17	37.02	0	0.00	36.85	17	15,332	0.11%
2020/03/17	2	37.60	0	0.00	37.35	2	15,127	0.01%
2020/03/16	2	38.63	0	0.00	38.05	2	14,810	0.01%
2020/03/11	1	42.50	0	0.00	42.15	1	13,056	0.01%
2020/03/10	0	0.00	1	42.35	42.35	-1	13,022	-0.01%
2020/03/09	1	42.35	0	0.00	42.35	1	12,848	0.01%
2020/03/02	0	0.00	2	43.83	43.95	-2	12,678	-0.02%
2020/02/27	1	44.50	0	0.00	44.45	1	13,147	0.01%
2020/02/26	0	0.00	1	44.65	44.70	-1	13,411	-0.01%
2020/02/25	0	0.00	1	44.95	44.95	-1	13,301	-0.01%
2020/02/13	0	0.00	5	46.00	46.05	-5	13,428	-0.04%
2020/02/11	0	0.00	10	45.90	46.00	-10	13,347	-0.07%
2020/02/10	0	0.00	9	45.02	45.15	-9	13,575	-0.07%
2020/02/06	0	0.00	1	45.60	46.00	-1	14,017	-0.01%
2020/02/05	0	0.00	1.4	45.02	45.40	-1.4	13,961	-0.01%
2020/02/04	10	44.80	0	0.00	45.05	10	13,912	0.07%
2020/01/31	1	44.80	0	0.00	45.05	1	13,806	0.01%
2020/01/30	11	44.93	0	0.00	45.00	11	13,719	0.08%
2020/01/17	0	0.00	1	47.05	47.15	-1	13,064	-0.01%
2020/01/10	0	0.00	1	46.40	46.40	-1	12,676	-0.01%
2019/12/31	1	46.60	0	0.00	46.40	1	12,504	0.01%
2019/12/30	3	46.60	0	0.00	46.70	3	12,500	0.02%
2019/12/24	0	0.00	2	46.55	46.50	-2	12,542	-0.02%
2019/12/18	86	46.56	86	46.55	46.75	0	12,459	0.00%
2019/12/17	1	46.25	0	0.00	46.50	1	12,454	0.01%
2019/12/13	0	0.00	1	46.85	47.15	-1	12,136	-0.01%
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/09	0	0.00	7	45.42	45.45	-7	11,404	-0.06%
2019/12/05	0	0.00	6	45.41	45.50	-6	11,663	-0.05%
2019/12/04	0	0.00	5	45.10	44.80	-5	11,452	-0.04%
2019/12/03	0	0.00	5	44.75	44.90	-5	11,512	-0.04%
2019/12/02	0	0.00	5	44.65	44.80	-5	11,513	-0.04%
2019/11/29	2	44.90	0	0.00	44.80	2	11,431	0.02%
2019/11/25	2	45.85	5	45.55	46.10	-3	10,286	-0.03%
2019/11/21	2	45.00	2	45.03	45.05	0	10,041	0.00%
2019/11/14	0	0.00	2	45.08	45.10	-2	9,986	-0.02%
2019/11/13	3	45.30	0	0.00	45.30	3	10,209	0.03%
2019/11/11	1	45.20	0	0.00	45.20	1	10,222	0.01%
2019/11/07	1	46.15	0	0.00	45.50	1	10,148	0.01%
2019/11/06	10	45.50	10	45.70	45.85	0	9,873	0.00%
2019/11/05	0	0.00	1	45.30	44.95	-1	9,380	-0.01%
2019/11/04	5	44.75	0	0.00	44.95	5	9,414	0.05%
2019/10/29	0	0.00	1	45.45	45.45	-1	9,564	-0.01%
2019/10/28	0	0.00	1	45.40	45.30	-1	9,503	-0.01%
2019/10/22	0	0.00	1	45.40	45.50	-1	9,502	-0.01%
2019/10/18	3	45.27	0	0.00	45.25	3	9,561	0.03%
2019/10/14	0	0.00	5	44.75	44.80	-5	9,512	-0.05%
2019/10/08	0	0.00	25	44.46	44.30	-25	9,457	-0.26%
2019/10/07	10	44.00	0	0.00	44.00	10	9,406	0.11%
2019/10/04	20	44.00	0	0.00	44.00	20	9,453	0.21%
2019/10/02	0	0.00	1	44.75	44.75	-1	9,489	-0.01%
2019/09/24	0	0.00	1	45.00	45.00	-1	10,405	-0.01%
2019/09/23	0	0.00	2	44.75	44.85	-2	10,504	-0.02%
2019/09/20	1	45.00	0	0.00	45.15	1	10,806	0.01%
2019/09/18	0	0.00	21	45.52	45.60	-21	10,735	-0.20%
2019/09/17	0	0.00	3	45.03	45.55	-3	10,693	-0.03%
2019/09/16	0	0.00	1	45.20	45.30	-1	10,762	-0.01%
2019/09/11	1	44.95	11	44.75	44.95	-10	10,826	-0.09%
2019/09/10	0	0.00	6	44.93	44.90	-6	10,813	-0.06%
2019/09/04	1	43.40	0	0.00	43.45	1	10,519	0.01%
2019/09/03	0	0.00	4	43.35	43.25	-4	10,585	-0.04%
2019/08/23	0	0.00	52	43.21	43.10	-52	10,801	-0.48%
2019/08/15	3	42.03	0	0.00	41.90	3	10,942	0.03%
2019/08/14	1	42.60	0	0.00	42.05	1	11,055	0.01%
2019/08/13	1	42.30	0	0.00	42.30	1	11,116	0.01%
2019/08/06	0	0.00	2	41.55	41.70	-2	11,901	-0.02%
2019/08/05	50	42.00	0	0.00	42.00	50	11,942	0.42%
2019/08/02	3	42.50	0	0.00	42.35	3	11,942	0.03%
2019/08/01	0	0.00	0.6	43.10	42.90	-0.6	12,024	0.00%
2019/07/31	0	0.00	3	43.20	43.20	-3	12,042	-0.02%
2019/07/29	7	43.40	0	0.00	43.55	7	12,158	0.06%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/18	3	43.55	0	0.00	43.45	3	12,590	0.02%
2019/07/12	1	43.95	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.25	0	0.00	44.20	1	12,840	0.01%
2019/07/05	0	0.00	0.2	44.45	44.30	-0.2	13,178	0.00%
2019/07/04	11	44.40	0	0.00	44.35	11	13,236	0.08%
2019/07/03	1	46.00	0	0.00	46.10	1	13,177	0.01%
2019/07/01	0	0.00	1	46.25	46.25	-1	12,781	-0.01%
2019/06/24	0	0.00	3	44.65	44.90	-3	12,607	-0.02%
2019/06/19	10	44.55	2	44.60	44.80	8	12,755	0.06%
2019/06/17	2	43.80	0	0.00	44.10	2	12,868	0.02%
2019/06/11	0	0.00	120	44.15	44.45	-120	13,372	-0.90%	大賣/鉅額交易
2019/06/03	0	0.00	15	43.02	43.65	-15	13,451	-0.11%
2019/05/29	5	42.40	0	0.00	42.45	5	13,576	0.04%
2019/05/24	120	42.10	0	0.00	42.00	120	13,806	0.87%	大買/鉅額交易
2019/05/22	0.3	42.70	0	0.00	42.50	0.3	13,835	0.00%
2019/05/21	4	43.05	0	0.00	43.05	4	13,864	0.03%
2019/05/20	2	41.90	0	0.00	41.90	2	13,733	0.01%
2019/05/16	15	42.42	0	0.00	42.00	15	13,498	0.11%
2019/05/14	2	43.25	0	0.00	43.15	2	13,373	0.01%
2019/05/10	10	44.60	0	0.00	44.60	10	13,345	0.07%
2019/05/09	1	44.60	0	0.00	44.60	1	13,436	0.01%
2019/05/03	1	46.20	0	0.00	46.15	1	13,628	0.01%
2019/04/25	0	0.00	1	45.15	45.20	-1	13,629	-0.01%
2019/04/19	0	0.00	2	45.15	45.20	-2	14,744	-0.01%
2019/04/18	2	44.70	15	44.90	45.00	-13	14,768	-0.09%
2019/04/02	2	45.90	1	46.10	46.00	1	13,773	0.01%
2019/04/01	4	46.09	0	0.00	45.60	4	13,728	0.03%
2019/03/28	1	44.70	0	0.00	45.10	1	13,404	0.01%
2019/03/27	1	45.00	0	0.00	44.95	1	13,331	0.01%
2019/03/26	1	45.45	0	0.00	45.50	1	13,224	0.01%
2019/03/22	0	0.00	1	46.35	46.40	-1	13,166	-0.01%
2019/03/21	0.5	46.90	0	0.00	46.90	0.5	13,054	0.00%
2019/03/20	0	0.00	2	47.15	47.15	-2	13,050	-0.02%
2019/03/19	2	46.85	4	46.59	46.95	-2	12,850	-0.02%
2019/03/18	0	0.00	1	45.90	46.00	-1	12,664	-0.01%
2019/03/04	3	44.77	0	0.00	45.15	3	12,921	0.02%
2019/02/25	1	45.05	0	0.00	45.30	1	12,239	0.01%
2019/02/22	2	44.90	0	0.00	45.00	2	12,147	0.02%
2019/02/18	0	0.00	1	44.70	44.75	-1	11,801	-0.01%
2019/01/29	1	44.60	0	0.00	44.75	1	11,121	0.01%
2019/01/25	3	43.93	0	0.00	44.00	3	10,827	0.03%
2019/01/22	2	44.20	0	0.00	44.25	2	10,710	0.02%
2019/01/17	2	44.03	1	44.00	44.05	1	11,002	0.01%
2019/01/15	10	44.60	0	0.00	44.60	10	10,614	0.09%
2019/01/14	2	44.85	0	0.00	45.00	2	10,342	0.02%
2019/01/04	5	45.19	1	45.00	45.30	4	10,445	0.04%
2018/12/25	3	46.25	0	0.00	46.50	3	11,742	0.03%
2018/12/18	0	0.00	5	47.09	47.05	-5	12,666	-0.04%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/05	2	48.35	0	0.00	48.35	2	12,874	0.02%
2018/12/04	3	48.55	0	0.00	48.75	3	12,872	0.02%
2018/11/29	5	48.75	0	0.00	48.60	5	12,537	0.04%
2018/11/26	2	50.00	0	0.00	49.90	2	12,278	0.02%
2018/11/14	0	0.00	3	50.80	51.20	-3	12,470	-0.02%
2018/11/08	0	0.00	3	50.60	50.90	-3	12,772	-0.02%
2018/10/26	3	47.35	0	0.00	47.10	3	12,485	0.02%
2018/10/15	3	50.17	0	0.00	49.95	3	12,269	0.02%
2018/10/11	1	49.85	0	0.00	49.65	1	11,865	0.01%
2018/10/03	0	0.00	2	52.00	51.80	-2	10,746	-0.02%
2018/09/28	2	51.75	0	0.00	51.80	2	10,484	0.02%
2018/08/27	0	0.00	4	50.70	50.70	-4	11,774	-0.03%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/08/02	1	50.30	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/25	1	50.30	0	0.00	50.20	1	13,156	0.01%
2018/07/23	0	0.00	1	50.90	51.00	-1	13,077	-0.01%
2018/07/19	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/05	1	49.70	0	0.00	49.80	1	13,409	0.01%
2018/07/04	2	49.90	0	0.00	50.00	2	13,615	0.01%
2018/07/03	1	50.00	0	0.00	50.00	1	13,638	0.01%
2018/07/02	1	50.60	0	0.00	50.30	1	13,535	0.01%
2018/06/26	1	51.20	0	0.00	50.90	1	13,056	0.01%
2018/06/20	0	0.00	9	53.50	53.70	-9	12,714	-0.07%
2018/06/14	3	53.30	0	0.00	52.90	3	12,213	0.02%
2018/06/13	1	53.80	3	53.80	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	0.3	53.50	53.50	-0.3	12,349	0.00%
2018/06/04	3	52.10	1	52.60	52.80	2	12,333	0.02%
2018/06/01	0	0.00	0.2	51.80	51.80	-0.2	12,348	0.00%
2018/05/29	3	52.80	0	0.00	52.80	3	12,296	0.02%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/25	3.1	53.38	0	0.00	53.10	3.1	12,581	0.02%
2018/05/22	0	0.00	1	53.40	53.70	-1	12,665	-0.01%
2018/05/15	0	0.00	4	51.80	51.20	-4	12,430	-0.03%
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/02	0	0.00	50	50.10	50.10	-50	14,519	-0.34%
2018/03/27	53	50.69	0	0.00	50.70	53	14,619	0.36%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	1	50.40	0	0.00	50.30	1	14,657	0.01%
2018/03/20	0	0.00	0.7	51.70	51.70	-0.7	14,382	-0.01%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/14	2	51.60	0	0.00	51.60	2	14,138	0.01%
2018/02/27	0	0.00	75	52.23	52.20	-75	15,405	-0.49%
2018/02/23	0	0.00	25	52.30	52.30	-25	15,567	-0.16%
2018/02/07	101	50.50	0	0.00	50.20	101	16,574	0.61%	大買/鉅額交易
2018/02/06	0	0.00	2	49.50	49.20	-2	16,301	-0.01%
2018/02/05	1	52.00	0	0.00	52.10	1	15,858	0.01%
2018/02/02	0.1	53.30	2	53.20	53.40	-1.9	15,666	-0.01%
2018/01/25	0	0.00	1	53.10	53.40	-1	15,563	-0.01%
2018/01/16	0	0.00	1	54.20	54.80	-1	14,907	-0.01%
2018/01/05	1	51.90	4	52.03	52.20	-3	13,900	-0.02%