富邦金 (2881)-凱基-員林券商分點個股進出

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
73.5
漲跌
▲0.6
漲幅
+0.82%
成交量
11,702張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

富邦金 (2881)籌碼相關－凱基-員林券商分點個股進出

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-員林券商分點個股進出
凱基-員林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
2024/05/21	10.1	72.90	0	0.00	72.90	10.1	16,866	0.06%
2024/05/20	0.1	73.60	0	0.00	73.80	0.1	16,774	0.00%
2024/05/17	0	0.00	4	74.70	74.60	-4	16,753	-0.02%
2024/05/16	0	0.00	2.3	75.06	73.90	-2.3	16,559	-0.01%
2024/05/15	0	0.00	4	72.80	73.80	-4	16,076	-0.02%
2024/05/14	0	0.00	105	71.20	71.20	-105	15,585	-0.67%	大賣/鉅額交易
2024/05/10	0	0.00	1.3	71.31	71.80	-1.3	15,359	-0.01%
2024/05/08	0	0.00	2	70.00	69.90	-2	14,769	-0.01%
2024/05/06	0	0.00	41	70.00	70.00	-41	14,722	-0.28%
2024/05/03	0.1	69.00	0	0.00	69.00	0.1	14,643	0.00%
2024/04/30	0.2	69.15	0	0.00	69.10	0.2	14,584	0.00%
2024/04/29	105	68.62	2	69.40	69.40	103	14,502	0.71%	大買/鉅額交易
2024/04/26	5	67.80	0	0.00	67.60	5	14,280	0.04%
2024/04/24	1	66.80	1	66.90	66.80	-0.1	14,297	0.00%
2024/04/23	40	66.40	0	0.00	66.30	40	14,674	0.27%
2024/04/19	0.3	65.02	0	0.00	65.00	0.3	14,682	0.00%
2024/04/16	2.3	66.22	0	0.00	65.70	2.3	14,009	0.02%
2024/04/12	0	68.00	6.3	67.95	67.80	-6.3	13,827	-0.05%
2024/04/11	0	0.00	57	68.30	68.40	-57	13,737	-0.41%
2024/04/09	0	0.00	1	69.80	70.00	-1	13,590	-0.01%
2024/04/08	0	0.00	2	68.90	68.70	-2	13,482	-0.01%
2024/04/03	21	68.70	0	0.00	68.60	21	13,479	0.16%
2024/04/01	0	0.00	0.1	69.80	69.50	-0.1	13,371	0.00%
2024/03/29	0	0.00	1	69.30	69.70	-1	13,366	-0.01%
2024/03/27	0	0.00	4	69.40	69.80	-4	13,244	-0.03%
2024/03/26	1	69.30	0	0.00	69.60	1	13,283	0.01%
2024/03/25	0	0.00	1	69.10	69.00	-1	13,373	-0.01%
2024/03/22	1	69.50	0	0.00	69.60	1	13,255	0.01%
2024/03/21	0	0.00	0.1	70.00	70.70	-0.1	13,122	0.00%
2024/03/20	0	0.00	5	69.94	69.60	-5	13,290	-0.04%
2024/03/18	2	69.60	3	69.43	69.50	-1	13,834	-0.01%
2024/03/15	1	69.40	0.3	69.60	69.60	0.7	13,747	0.01%
2024/03/14	3	70.30	0	0.00	70.70	3	13,274	0.02%
2024/03/13	1	69.50	0	0.00	69.90	1	13,016	0.01%
2024/03/12	0	0.00	1	69.50	69.70	-1	13,025	-0.01%
2024/03/08	1.3	68.72	2	68.60	69.20	-0.7	12,838	-0.01%
2024/03/07	0	0.00	0.8	68.20	68.10	-0.8	12,575	-0.01%
2024/03/06	0	0.00	0.1	67.50	67.30	-0.1	12,463	0.00%
2024/03/05	0.2	67.30	3	67.37	67.30	-2.8	12,754	-0.02%
2024/03/01	0	0.00	0.1	67.50	67.40	-0.1	12,878	0.00%
2024/02/23	0	0.00	2.1	66.50	66.60	-2.1	12,538	-0.02%
2024/02/21	0	0.00	0	66.30	66.30	0	13,007	0.00%
2024/02/20	0	66.20	0.1	66.00	66.50	-0.1	13,092	0.00%
2024/02/19	0	0.00	1.1	66.00	66.10	-1.1	13,089	-0.01%
2024/02/16	0	0.00	100.3	65.35	65.90	-100.3	13,316	-0.75%
2024/02/15	0	0.00	101.4	65.50	65.30	-101.4	13,218	-0.77%	大賣/鉅額交易
2024/02/05	0	0.00	16	64.71	64.70	-16	12,987	-0.12%
2024/02/01	2	64.60	0	0.00	64.80	2	12,788	0.02%
2024/01/30	0	0.00	130	64.88	64.30	-130	12,664	-1.03%	大賣/鉅額交易
2024/01/26	0	0.00	147.2	64.89	64.80	-147.2	12,633	-1.17%	大賣/鉅額交易
2024/01/24	0	0.00	1.4	64.36	64.40	-1.4	12,680	-0.01%
2024/01/19	0	0.00	0.2	63.00	63.00	-0.2	12,624	0.00%
2024/01/18	0.1	62.20	0	0.00	62.30	0.1	12,575	0.00%
2024/01/17	5.2	62.66	0.1	62.80	62.30	5.1	12,378	0.04%
2024/01/16	4.2	63.21	0	0.00	63.20	4.2	12,011	0.03%
2024/01/15	1	64.40	0	0.00	64.10	1	11,979	0.01%
2024/01/12	0	0.00	0.1	63.90	64.10	-0.1	12,266	0.00%
2024/01/11	0	0.00	0.8	64.00	63.90	-0.8	12,340	-0.01%
2024/01/10	0	0.00	17	64.10	64.00	-17	12,641	-0.13%
2024/01/08	0	0.00	3	64.53	64.10	-3	12,707	-0.02%
2024/01/05	472	63.57	0	0.00	63.20	472	12,586	3.75%	大買/鉅額交易
2024/01/03	0.1	63.73	0	0.00	63.70	0.1	12,742	0.00%
2023/12/21	2	63.35	0	0.00	63.40	2	13,057	0.02%
2023/12/19	0	63.80	0	0.00	63.90	0	13,026	0.00%
2023/12/18	0	64.40	0	0.00	64.50	0	13,092	0.00%
2023/12/15	0	0.00	2.6	65.06	65.10	-2.6	13,080	-0.02%
2023/12/14	3	64.80	2	65.25	65.20	1	12,662	0.01%
2023/12/13	0.1	62.80	0	0.00	62.90	0.1	11,823	0.00%
2023/12/11	1	62.92	0	0.00	62.90	1	11,981	0.01%
2023/12/08	2.1	63.20	0	0.00	63.20	2.1	11,956	0.02%
2023/12/07	0.3	63.04	2	63.10	63.20	-1.8	11,888	-0.01%
2023/12/05	1	63.70	1	63.90	64.10	0	11,639	0.00%
2023/12/04	0	0.00	32.1	63.90	64.40	-32.1	11,562	-0.28%
2023/12/01	34	63.98	0	0.00	63.80	34	11,614	0.29%
2023/11/30	0	0.00	10	64.00	64.40	-10	11,635	-0.09%
2023/11/29	0	0.00	1.2	63.64	63.70	-1.2	11,359	-0.01%
2023/11/28	0	0.00	0.3	63.90	63.90	-0.3	11,377	0.00%
2023/11/24	0	63.90	0	0.00	63.90	0	11,496	0.00%
2023/11/21	0	0.00	30	64.61	64.90	-30	11,556	-0.26%
2023/11/20	0	0.00	6.5	63.19	63.50	-6.5	11,121	-0.06%
2023/11/17	0	0.00	3	63.20	63.20	-3	11,019	-0.03%
2023/11/16	0	0.00	1	62.80	62.90	-1	10,907	-0.01%
2023/11/15	0	0.00	14	62.37	62.70	-14	10,849	-0.13%
2023/11/10	0.9	61.50	0	0.00	61.50	0.9	10,782	0.01%
2023/11/09	0	61.50	0.1	61.40	61.70	-0.1	11,043	0.00%
2023/11/03	0	0.00	4	61.20	61.30	-4	11,525	-0.03%
2023/11/01	0	0.00	1	60.30	60.00	-1	11,598	-0.01%
2023/10/31	1	59.70	0	0.00	60.10	1	11,596	0.01%
2023/10/30	3.1	59.64	0	0.00	59.80	3.1	11,953	0.03%
2023/10/26	1	59.60	1	60.10	59.60	0	12,483	0.00%
2023/10/24	1.1	59.62	1	59.70	59.90	0.1	12,831	0.00%
2023/10/23	5.2	59.79	0	0.00	59.90	5.2	12,972	0.04%
2023/10/20	12.1	59.77	0	0.00	60.70	12.1	12,837	0.09%
2023/10/19	0	0.00	0.1	61.20	61.00	-0.1	12,622	0.00%
2023/10/18	1	61.10	0	0.00	61.40	1	12,692	0.01%
2023/10/17	0	0.00	0.2	61.10	61.30	-0.2	12,598	0.00%
2023/10/16	0.1	61.00	0	0.00	61.00	0.1	13,008	0.00%
2023/10/13	0.1	61.06	0	0.00	60.90	0.1	13,435	0.00%
2023/10/12	0.1	61.18	0	0.00	61.70	0.1	13,830	0.00%
2023/10/11	1	61.20	0	0.00	61.60	1	13,883	0.01%
2023/10/06	0	60.80	1	60.60	60.70	-1	13,848	-0.01%
2023/10/05	2	60.00	0	0.00	60.50	2	14,091	0.01%
2023/10/04	6.1	59.82	0	0.00	59.70	6.1	14,204	0.04%
2023/10/03	1.1	60.50	0	0.00	60.50	1.1	14,058	0.01%
2023/09/27	2.2	60.41	0	0.00	60.60	2.2	14,373	0.02%
2023/09/26	7.3	60.75	0	0.00	60.60	7.3	14,355	0.05%
2023/09/22	2	61.20	0	0.00	61.00	2	14,276	0.01%
2023/09/21	1	61.30	0	0.00	61.40	1	14,252	0.01%
2023/09/20	2	62.20	0	0.00	62.10	2	14,145	0.01%
2023/09/18	0	0.00	21.3	62.60	62.80	-21.3	14,238	-0.15%
2023/09/14	1	62.70	0.1	62.90	62.90	1	14,131	0.01%
2023/09/13	0.5	62.40	0	0.00	62.40	0.5	14,265	0.00%
2023/09/12	15	62.05	0	0.00	62.10	15	14,457	0.10%
2023/09/07	2	61.25	0	0.00	61.20	2	14,888	0.01%
2023/09/06	3.1	61.54	0	0.00	61.40	3.1	14,932	0.02%
2023/09/05	2.7	61.83	0	0.00	61.80	2.7	14,867	0.02%
2023/09/04	34.3	62.40	0	0.00	62.20	34.3	15,154	0.23%
2023/09/01	0	0.00	34.2	64.90	64.80	-34.2	15,252	-0.22%
2023/08/30	33.2	64.30	0	0.00	64.50	33.2	15,332	0.22%
2023/08/29	0	0.00	34.5	64.20	64.40	-34.5	15,360	-0.22%
2023/08/28	0	0.00	12.7	63.00	64.10	-12.7	15,470	-0.08%
2023/08/25	0	0.00	0.8	63.29	62.80	-0.8	15,792	-0.01%
2023/08/23	0	0.00	2	63.10	62.80	-2	15,914	-0.01%
2023/08/22	36	62.80	0	0.00	62.80	36	15,989	0.23%
2023/08/18	2	62.80	2	62.90	62.40	0	16,100	0.00%
2023/08/17	2	62.05	0	0.00	62.50	2	16,188	0.01%
2023/08/16	4	62.65	36	62.40	62.50	-32	16,093	-0.20%
2023/08/15	0.1	63.50	1	64.30	63.50	-1	16,282	-0.01%
2023/08/14	4	63.88	0	0.00	63.90	4	16,421	0.02%
2023/08/09	2	65.00	0	0.00	65.30	2	16,407	0.01%
2023/08/08	36	65.30	0	0.00	65.20	36	16,380	0.22%
2023/08/07	0	0.00	2	65.60	65.50	-2	16,382	-0.01%
2023/08/04	0	0.00	36	64.50	64.80	-36	16,316	-0.22%
2023/08/02	2	65.30	28	65.10	65.10	-26	16,297	-0.16%
2023/08/01	5.1	66.11	0.2	66.30	66.50	4.9	15,960	0.03%
2023/07/31	1	66.50	5	66.30	65.50	-4	15,665	-0.03%
2023/07/28	2	65.15	0	0.00	65.40	2	15,362	0.01%
2023/07/27	0	0.00	5.1	65.49	65.50	-5.1	15,296	-0.03%
2023/07/26	1	63.20	0.5	63.98	64.50	0.5	15,046	0.00%
2023/07/25	36	63.00	0	0.00	62.90	36	15,020	0.24%
2023/07/21	2	63.00	66.9	62.85	63.00	-64.9	15,021	-0.43%
2023/07/20	5	63.40	2	63.40	63.50	3	14,889	0.02%
2023/07/19	6	64.92	0	0.00	64.80	6	14,630	0.04%
2023/07/18	0	0.00	3	65.90	65.60	-3	14,191	-0.02%
2023/07/17	6	64.92	3.2	62.90	65.00	2.8	13,720	0.02%
2023/07/14	0	0.00	0	62.30	62.50	0	13,211	0.00%
2023/07/13	3	61.90	0	0.00	61.70	3	13,027	0.02%
2023/07/12	0	61.90	2.1	61.90	62.00	-2.1	12,912	-0.02%
2023/07/11	0	0.00	0.3	61.50	61.40	-0.3	12,824	0.00%
2023/07/07	40	59.93	0	0.00	60.00	40	12,651	0.32%
2023/07/06	4.1	60.39	11	60.94	60.30	-6.9	12,548	-0.05%
2023/07/03	5	61.10	0.1	61.20	61.30	4.9	12,203	0.04%
2023/06/30	2	61.00	0	61.30	60.80	2	12,278	0.02%
2023/06/29	1	61.30	0	0.00	61.30	1	12,180	0.01%
2023/06/28	1	61.30	0	0.00	61.40	1	12,081	0.01%
2023/06/27	0.8	61.00	0	0.00	60.60	0.8	12,038	0.01%
2023/06/21	0	0.00	1	61.20	61.40	-1	11,924	-0.01%
2023/06/19	1	60.80	0	0.00	61.30	1	12,081	0.01%
2023/06/14	1	61.90	0	0.00	61.80	1	12,219	0.01%
2023/06/13	0	0.00	6	61.20	61.10	-6	12,343	-0.05%
2023/06/08	2	60.60	0	0.00	60.80	2	12,494	0.02%
2023/06/07	0	0.00	2	62.00	61.80	-2	12,352	-0.02%
2023/06/06	0	0.00	1	61.60	61.90	-1	12,304	-0.01%
2023/06/05	7	61.79	6	61.15	61.70	1	12,299	0.01%
2023/06/02	3	60.67	0	0.00	60.60	3	12,012	0.02%
2023/05/29	0	0.00	0.1	61.18	61.10	-0.1	11,633	0.00%
2023/05/26	2	60.00	0	0.00	60.50	2	11,608	0.02%
2023/05/25	7	60.46	0	0.00	60.40	7	11,589	0.06%
2023/05/24	0	0.00	0.9	61.10	61.40	-0.9	11,565	-0.01%
2023/05/23	13	61.90	0.1	61.90	61.40	12.9	11,496	0.11%
2023/05/19	16	61.54	0	0.00	61.60	16	11,470	0.14%
2023/05/17	0	0.00	3.3	60.09	60.20	-3.3	10,900	-0.03%
2023/05/15	0	0.00	1	59.30	59.40	-1	10,721	-0.01%
2023/05/12	1	58.80	0	59.30	59.00	1	10,668	0.01%
2023/05/10	2.1	59.01	0	0.00	59.20	2.1	10,585	0.02%
2023/05/05	0	0.00	1	59.10	59.10	-1	10,707	-0.01%
2023/05/02	1.2	58.73	0	0.00	58.80	1.2	11,425	0.01%
2023/04/28	0.5	59.00	0	58.90	59.00	0.5	11,833	0.00%
2023/04/27	1	57.50	0	0.00	57.70	1	11,860	0.01%
2023/04/26	1	57.50	0	0.00	57.80	1	11,935	0.01%
2023/04/25	1	57.80	0	0.00	57.50	1	11,854	0.01%
2023/04/20	0	0.00	1	58.00	57.90	-1	12,097	-0.01%
2023/04/19	0	0.00	0.5	58.50	58.20	-0.5	12,308	0.00%
2023/04/14	0.2	58.30	1	58.50	58.60	-0.8	12,465	-0.01%
2023/04/13	0	0.00	1	57.50	57.40	-1	12,353	-0.01%
2023/04/12	1.1	57.01	0	0.00	57.30	1.1	12,300	0.01%
2023/04/11	1.7	56.82	2	56.80	57.10	-0.4	12,297	0.00%
2023/04/10	2.2	57.11	0	0.00	57.10	2.2	12,282	0.02%
2023/04/07	1	56.80	0	0.00	56.90	1	12,277	0.01%
2023/03/31	1	56.70	0	0.00	56.50	1	12,223	0.01%
2023/03/30	1.7	56.66	0	0.00	56.80	1.7	12,212	0.01%
2023/03/29	0.2	56.90	0	0.00	56.90	0.2	12,306	0.00%
2023/03/27	0.2	56.30	0	0.00	56.30	0.2	12,707	0.00%
2023/03/24	0.1	56.40	0	0.00	56.30	0.1	13,079	0.00%
2023/03/22	4.2	56.11	1	56.30	56.20	3.2	13,097	0.02%
2023/03/21	0.1	55.50	0	0.00	55.30	0.1	13,028	0.00%
2023/03/20	2.6	55.12	0	0.00	55.00	2.6	13,252	0.02%
2023/03/17	81.3	55.80	80	55.60	55.50	1.3	13,148	0.01%
2023/03/16	6.9	55.29	0	0.00	55.10	6.9	13,023	0.05%
2023/03/15	0.3	56.90	4	56.60	56.50	-3.7	12,799	-0.03%
2023/03/14	7.6	56.96	2	56.90	56.70	5.6	12,817	0.04%
2023/03/13	6.2	57.70	4	57.65	57.70	2.2	12,695	0.02%
2023/03/10	4.6	58.50	0	0.00	58.30	4.6	12,600	0.04%
2023/03/09	1.6	59.46	0	0.00	59.40	1.6	12,587	0.01%
2023/03/08	0.1	59.80	0	0.00	60.00	0.1	13,017	0.00%
2023/03/07	5.1	59.90	0	0.00	59.80	5.1	13,258	0.04%
2023/03/06	0	0.00	8.1	59.70	60.00	-8.1	13,412	-0.06%
2023/03/03	0	0.00	3.3	59.70	59.50	-3.3	13,565	-0.02%
2023/03/02	1.1	58.92	0	0.00	59.40	1.1	13,702	0.01%
2023/03/01	52.1	59.10	51	59.10	59.00	1.1	13,838	0.01%
2023/02/24	3.5	59.79	0.2	59.90	60.00	3.3	13,752	0.02%
2023/02/23	0	0.00	2	59.95	59.80	-2	13,705	-0.01%
2023/02/22	5.1	59.50	0	0.00	59.90	5.1	13,657	0.04%
2023/02/21	13	60.20	3	60.30	60.20	10	13,571	0.07%
2023/02/20	74	60.90	76	60.79	60.70	-2	13,746	-0.01%
2023/02/17	0	0.00	2	60.05	60.30	-2	13,818	-0.01%
2023/02/16	3	59.60	0	0.00	59.40	3	13,941	0.02%
2023/02/14	8	59.70	0	0.00	60.10	8	14,414	0.06%
2023/02/13	0.1	58.80	0	0.00	59.50	0.1	14,449	0.00%
2023/02/10	1.1	58.71	0	0.00	58.90	1.1	14,442	0.01%
2023/02/09	1	58.90	0.5	59.10	59.10	0.5	14,470	0.00%
2023/02/07	0	0.00	60.5	59.49	59.40	-60.5	14,443	-0.42%
2023/02/06	3.1	59.01	0	0.00	59.40	3.1	14,380	0.02%
2023/02/03	61.5	60.10	0	0.00	59.80	61.5	14,258	0.43%
2023/02/02	0	0.00	1	60.70	60.50	-1	14,283	-0.01%
2023/02/01	3.5	59.66	0	0.00	60.00	3.5	14,100	0.02%
2023/01/31	3.1	60.30	3	60.40	60.20	0.1	14,018	0.00%
2023/01/30	7	60.01	6	60.65	61.00	1	13,815	0.01%
2023/01/16	0	0.00	1.2	59.30	59.40	-1.2	13,298	-0.01%
2023/01/12	0	0.00	0.4	58.60	58.90	-0.4	13,367	0.00%
2023/01/10	0	0.00	2	59.20	59.20	-2	13,552	-0.01%
2023/01/09	0	0.00	0.1	59.00	59.60	-0.1	13,546	0.00%
2023/01/06	1	58.10	1	58.50	58.50	0	13,433	0.00%
2023/01/03	1.2	55.54	0	0.00	56.40	1.2	13,773	0.01%
2022/12/30	0	0.00	1	56.50	56.30	-1	13,759	-0.01%
2022/12/29	0.1	56.30	0	0.00	56.00	0.1	13,846	0.00%
2022/12/28	0.1	56.80	1	56.70	56.70	-0.9	13,972	-0.01%
2022/12/20	1.4	55.63	3	56.17	56.20	-1.6	15,379	-0.01%
2022/12/16	3.4	56.55	0	0.00	56.10	3.4	15,360	0.02%
2022/12/15	1.1	57.32	0	0.00	57.30	1.1	15,307	0.01%
2022/12/13	0.1	57.50	0	0.00	57.60	0.1	15,523	0.00%
2022/12/12	5.1	55.50	81.3	55.44	57.50	-76.2	15,523	-0.49%
2022/12/08	3.3	57.19	1	57.10	57.00	2.3	15,543	0.01%
2022/12/07	0	58.30	56	58.21	58.20	-56	15,569	-0.36%
2022/12/06	1.1	58.05	0	0.00	58.40	1.1	15,598	0.01%
2022/12/05	2.1	59.51	0.5	59.90	59.20	1.6	15,665	0.01%
2022/12/02	0	60.00	0	0.00	60.10	0	15,697	0.00%
2022/12/01	0.4	60.96	5.2	61.40	60.40	-4.8	15,818	-0.03%
2022/11/29	0.1	57.50	2	59.00	59.60	-1.9	15,187	-0.01%
2022/11/28	1.1	57.42	7.2	57.97	57.90	-6.1	14,933	-0.04%
2022/11/25	1.1	57.87	0	0.00	57.90	1.1	14,874	0.01%
2022/11/24	1.1	57.56	0	0.00	57.70	1.1	14,815	0.01%
2022/11/23	0.1	56.00	0.1	57.10	57.10	0	14,784	0.00%
2022/11/22	1	55.40	0	0.00	55.90	1	14,719	0.01%
2022/11/21	0.1	55.40	0	55.30	55.50	0.1	14,781	0.00%
2022/11/18	0.1	55.30	0	0.00	55.30	0.1	14,865	0.00%
2022/11/17	0.1	55.00	1	55.40	55.50	-0.9	14,939	-0.01%
2022/11/16	0.3	55.83	0	0.00	55.50	0.3	15,000	0.00%
2022/11/15	0.1	55.80	0	0.00	56.40	0.1	14,972	0.00%
2022/11/14	0	0.00	1	56.00	56.30	-1	14,896	-0.01%
2022/11/11	0	0.00	4.2	54.96	55.50	-4.2	14,748	-0.03%
2022/11/10	0.1	53.30	0	0.00	52.80	0.1	14,303	0.00%
2022/11/09	0	0.00	2	53.10	53.70	-2	14,324	-0.01%
2022/11/08	0	0.00	1	52.80	53.20	-1	14,272	-0.01%
2022/11/04	0.1	51.70	0	0.00	51.50	0.1	14,616	0.00%
2022/11/03	0	51.50	0	0.00	51.70	0	14,659	0.00%
2022/11/02	0.1	52.00	0	0.00	51.90	0.1	14,696	0.00%
2022/11/01	0.5	52.00	20	51.60	52.00	-19.6	14,820	-0.13%
2022/10/31	0.2	51.40	3	51.50	51.00	-2.8	15,003	-0.02%
2022/10/28	0.2	51.40	0	0.00	51.50	0.2	15,117	0.00%
2022/10/27	0	0.00	10	51.40	51.10	-10	15,265	-0.07%
2022/10/25	0.1	49.70	0	0.00	49.95	0.1	15,349	0.00%
2022/10/21	0	49.75	0	0.00	49.65	0	15,610	0.00%
2022/10/20	5.1	49.70	0	0.00	49.95	5.1	16,274	0.03%
2022/10/19	0.1	50.50	0	0.00	50.40	0.1	16,593	0.00%
2022/10/18	20	49.30	0	0.00	50.50	20	16,666	0.12%
2022/10/17	1	47.80	0	0.00	48.70	1	16,711	0.01%
2022/10/14	2	48.80	0	0.00	48.45	2	16,847	0.01%
2022/10/13	4.1	48.50	0	0.00	48.15	4.1	17,060	0.02%
2022/10/11	11	49.70	0	0.00	49.50	11	17,391	0.06%
2022/10/07	10	50.60	0	0.00	50.70	10	17,483	0.06%
2022/10/06	0	0.00	8	50.60	50.70	-8	17,702	-0.05%
2022/10/05	28.1	50.59	0	0.00	50.60	28.1	17,977	0.16%
2022/10/04	0.1	49.37	22	48.93	49.45	-21.9	18,198	-0.12%
2022/10/03	4.1	49.04	0	0.00	48.90	4.1	18,097	0.02%
2022/09/30	3.2	49.61	0	0.00	49.90	3.2	18,121	0.02%
2022/09/29	1	50.20	0	0.00	50.30	1	17,935	0.01%
2022/09/28	3.3	50.55	0	0.00	50.10	3.3	17,904	0.02%
2022/09/27	4.2	52.20	0	0.00	51.90	4.2	17,867	0.02%
2022/09/26	7.2	52.70	0	0.00	52.90	7.2	17,813	0.04%
2022/09/23	1	53.81	0	0.00	53.80	1	17,932	0.01%
2022/09/22	5.4	53.24	0	0.00	54.40	5.4	18,087	0.03%
2022/09/21	1	56.50	0	0.00	56.50	1	17,955	0.01%
2022/09/20	1	56.90	0	0.00	56.90	1	17,821	0.01%
2022/09/19	0	56.90	0	0.00	56.80	0	17,853	0.00%
2022/09/16	0.1	56.63	0	0.00	56.50	0.1	17,869	0.00%
2022/09/14	0.1	57.00	0	0.00	56.70	0.1	17,795	0.00%
2022/09/13	2.2	57.75	0	57.90	57.70	2.1	17,951	0.01%
2022/09/08	2.1	56.40	0	0.00	56.50	2.1	18,203	0.01%
2022/09/07	2.4	56.36	0	0.00	56.10	2.4	18,272	0.01%
2022/09/05	1.1	56.52	3	56.50	56.60	-1.9	18,410	-0.01%
2022/09/02	2	56.75	0	0.00	56.60	2	18,653	0.01%
2022/09/01	4.1	56.88	1	57.00	57.10	3.1	18,831	0.02%
2022/08/31	1	57.11	0	0.00	57.40	1	18,843	0.01%
2022/08/30	2	57.25	1	57.20	57.30	1	18,747	0.01%
2022/08/29	4	57.50	0	0.00	57.60	4	18,924	0.02%
2022/08/26	0.1	58.90	0.1	58.90	58.50	0.1	18,938	0.00%
2022/08/25	4	58.38	1	58.90	58.30	3	18,981	0.02%
2022/08/24	3	58.10	0	0.00	58.30	3	19,096	0.02%
2022/08/23	4	58.33	1	58.50	58.20	3	20,315	0.01%
2022/08/22	6.1	58.98	5	58.80	58.80	1.1	20,608	0.01%
2022/08/19	4	59.65	0	0.00	60.00	4	20,843	0.02%
2022/08/18	3.1	59.91	1	59.80	60.00	2.1	21,181	0.01%
2022/08/17	0	0.00	2	60.40	60.50	-2	21,624	-0.01%
2022/08/16	1.1	60.02	0	0.00	60.00	1.1	21,915	0.00%
2022/08/12	2	60.00	0	0.00	60.00	2	22,599	0.01%
2022/08/11	0	0.00	1	59.40	59.90	-1	22,914	0.00%
2022/08/09	2	57.85	0	0.00	57.90	2	23,536	0.01%
2022/08/08	0	0.00	0.6	57.30	58.10	-0.6	24,189	0.00%
2022/08/05	0	0.00	2	57.00	57.00	-2	24,727	-0.01%
2022/08/04	5.1	56.03	4	56.20	56.00	1.1	25,216	0.00%
2022/08/03	2	55.80	0	0.00	56.60	2	25,415	0.01%
2022/08/02	6.1	55.79	0	0.00	56.60	6.1	25,976	0.02%
2022/08/01	0	0.00	1	56.60	56.60	-1	26,481	0.00%
2022/07/29	1	55.80	0	0.00	56.10	1	27,374	0.00%
2022/07/28	1	56.20	0	0.00	56.30	1	27,378	0.00%
2022/07/27	4.6	54.91	0	0.00	55.30	4.6	27,223	0.02%
2022/07/26	0.8	59.30	0	59.20	59.20	0.8	26,627	0.00%
2022/07/21	1	57.80	0	0.00	58.40	1	26,216	0.00%
2022/07/20	34	59.17	0	0.00	58.10	34	26,099	0.13%
2022/07/19	2	58.55	1	58.60	58.60	1	26,050	0.00%
2022/07/18	2	58.80	8	59.48	59.60	-6	25,942	-0.02%
2022/07/15	2	57.65	0	0.00	57.30	2	25,728	0.01%
2022/07/14	2	58.40	0	0.00	58.30	2	25,586	0.01%
2022/07/13	0	0.00	3.1	58.44	58.70	-3.1	25,488	-0.01%
2022/07/12	15.4	56.65	0	0.00	55.80	15.4	25,377	0.06%
2022/07/11	3.4	58.47	0	0.00	58.20	3.4	25,036	0.01%
2022/07/08	1	59.00	0	0.00	58.90	1	25,076	0.00%
2022/07/07	4	57.90	1	59.60	59.20	3	24,927	0.01%
2022/07/06	16.6	59.39	0	0.00	58.20	16.6	24,827	0.07%
2022/07/05	0	0.00	1	59.40	60.30	-1	24,783	0.00%
2022/07/04	2.2	58.05	0.2	58.00	57.90	2	24,607	0.01%
2022/07/01	4.1	58.92	0	0.00	58.30	4.1	24,789	0.02%
2022/06/30	2.3	60.26	2	60.30	59.80	0.3	24,569	0.00%
2022/06/29	34.1	60.80	0	0.00	60.80	34.1	24,593	0.14%
2022/06/28	1	61.80	31	61.30	61.60	-30	24,565	-0.12%
2022/06/27	1	62.50	5.2	62.41	61.90	-4.2	24,701	-0.02%
2022/06/24	0	0.00	1	62.10	61.90	-1	24,659	0.00%
2022/06/23	32.1	61.11	1.1	60.91	61.10	31	24,684	0.13%
2022/06/22	3	62.23	0	0.00	61.70	3	24,595	0.01%
2022/06/21	0	0.00	2	62.00	63.20	-2	24,682	-0.01%
2022/06/20	3	60.50	0	0.00	60.20	3	24,679	0.01%
2022/06/17	2	61.05	0	0.00	60.80	2	24,543	0.01%
2022/06/16	2	61.85	0	0.00	61.90	2	24,428	0.01%
2022/06/14	1	61.40	0	0.00	62.00	1	24,679	0.00%
2022/06/13	7.1	61.73	34.2	61.81	61.80	-27.1	24,582	-0.11%
2022/06/10	1	62.60	0	0.00	62.90	1	24,422	0.00%
2022/06/09	1	63.40	0	0.00	63.40	1	24,384	0.00%
2022/06/06	1	63.40	0	0.00	64.00	1	24,544	0.00%
2022/06/02	2	63.30	2	63.30	63.70	0	25,130	0.00%
2022/06/01	1	63.40	2	63.60	63.60	-1	25,783	0.00%
2022/05/31	1	63.50	0.2	64.20	64.10	0.8	25,952	0.00%
2022/05/30	13	62.46	1	63.00	63.20	12	24,693	0.05%
2022/05/27	0	0.00	5	61.06	61.30	-5	24,505	-0.02%
2022/05/26	0	0.00	1	60.00	59.70	-1	24,455	0.00%
2022/05/25	8.2	59.67	0	0.00	59.50	8.2	24,745	0.03%
2022/05/24	4	60.25	2	60.40	60.10	2	24,729	0.01%
2022/05/23	13.2	60.70	2	60.50	60.50	11.2	24,463	0.05%
2022/05/20	1.3	62.05	0	0.00	61.80	1.3	24,138	0.01%
2022/05/19	12.4	61.73	0	0.00	61.60	12.4	23,987	0.05%
2022/05/18	3	63.86	1	63.80	63.70	2	23,626	0.01%
2022/05/17	8.2	61.68	0	0.00	61.60	8.2	23,407	0.03%
2022/05/16	8.2	61.81	0	0.00	62.40	8.2	23,070	0.04%
2022/05/13	0.1	63.60	1	63.30	63.50	-0.9	22,557	0.00%
2022/05/12	3.8	64.23	3	64.63	63.30	0.8	22,023	0.00%
2022/05/11	4.1	66.20	0	0.00	66.20	4.1	21,432	0.02%
2022/05/10	12.3	66.84	0	0.00	67.10	12.3	21,167	0.06%
2022/05/09	4.5	69.02	1	68.70	67.80	3.5	20,607	0.02%
2022/05/06	6.1	70.98	0	0.00	71.30	6.1	20,087	0.03%
2022/05/05	4	74.85	0	0.00	74.50	4	19,489	0.02%
2022/05/04	0	0.00	3	74.13	74.60	-3	19,498	-0.02%
2022/05/03	0	74.00	0	0.00	73.70	0	19,964	0.00%
2022/04/29	1	73.70	0	0.00	74.40	1	20,183	0.00%
2022/04/28	5	73.04	0	0.00	73.40	5	20,493	0.02%
2022/04/27	1.4	73.70	0	0.00	73.20	1.4	20,536	0.01%
2022/04/25	5	74.20	0	0.00	74.80	5	20,531	0.02%
2022/04/22	5	73.80	0	0.00	75.90	5	20,641	0.02%
2022/04/21	0.2	74.30	0	0.00	74.60	0.2	20,967	0.00%
2022/04/19	6	73.62	1	73.80	73.50	5	22,024	0.02%
2022/04/18	36.3	74.06	27	73.80	73.90	9.3	23,113	0.04%
2022/04/15	56.3	75.10	2	75.20	75.10	54.3	23,008	0.24%
2022/04/14	0	0.00	1	75.80	75.60	-1	23,233	0.00%
2022/04/13	0	0.00	2	76.20	76.40	-2	23,341	-0.01%
2022/04/11	0	76.30	1	75.80	76.50	-1	23,312	0.00%
2022/04/08	29	76.09	0	0.00	76.30	29	23,313	0.12%
2022/04/07	0	0.00	28	75.90	76.00	-28	23,325	-0.12%
2022/04/06	1	77.30	1	77.20	77.50	0	23,191	0.00%
2022/04/01	1	76.80	3	76.90	77.10	-2	23,165	-0.01%
2022/03/31	1	76.70	4.1	76.50	76.50	-3.1	22,973	-0.01%
2022/03/30	1	76.10	2	75.90	76.10	-1	22,906	0.00%
2022/03/28	1.2	74.80	0	0.00	75.10	1.2	22,732	0.01%
2022/03/24	2	74.80	0	0.00	75.50	2	22,799	0.01%
2022/03/23	0.2	75.90	2	75.90	75.90	-1.8	24,044	-0.01%
2022/03/22	4.2	73.93	0.2	74.35	74.30	4.1	23,782	0.02%
2022/03/21	2	74.10	0	0.00	74.30	2	23,744	0.01%
2022/03/18	0.1	75.30	4.6	74.96	74.30	-4.5	23,722	-0.02%
2022/03/17	1.2	74.19	2	74.20	74.80	-0.8	23,610	0.00%
2022/03/15	2	72.50	0	0.00	72.70	2	23,502	0.01%
2022/03/14	2	72.70	1	73.20	72.70	1	23,667	0.00%
2022/03/11	6	73.02	0	0.00	72.70	6	23,716	0.03%
2022/03/10	28	73.00	1	73.25	73.80	27	23,731	0.11%
2022/03/09	2	71.70	0	0.00	71.70	2	23,650	0.01%
2022/03/08	1.4	70.79	0.5	70.50	70.60	0.9	23,509	0.00%
2022/03/07	4.4	71.91	5	71.50	71.70	-0.6	22,942	0.00%
2022/03/04	50.9	74.58	1	74.50	74.40	49.9	22,811	0.22%
2022/03/02	2	75.60	0	0.00	75.60	2	23,078	0.01%
2022/02/25	0.1	75.50	4.3	75.44	75.10	-4.2	22,848	-0.02%
2022/02/24	1	75.80	1	75.90	75.90	0	22,426	0.00%
2022/02/22	52.1	76.34	1	76.20	76.50	51.1	22,435	0.23%
2022/02/21	10.1	77.30	0	0.00	77.60	10.1	22,575	0.04%
2022/02/17	1.1	78.41	0	0.00	78.20	1.1	23,247	0.00%
2022/02/16	0.1	77.60	0	0.00	77.80	0.1	23,189	0.00%
2022/02/15	0	0.00	2	76.70	76.60	-2	23,115	-0.01%
2022/02/14	1.3	76.17	0	0.00	76.10	1.3	23,054	0.01%
2022/02/11	3	76.93	1	77.20	77.30	2	23,073	0.01%
2022/02/10	0.2	77.10	0	0.00	77.40	0.2	23,110	0.00%
2022/02/09	2	76.50	0	0.00	77.10	2	23,163	0.01%
2022/02/08	3	76.67	0	0.00	76.80	3	23,129	0.01%
2022/01/25	12	75.18	0.5	75.60	75.50	11.5	23,018	0.05%
2022/01/24	1	76.00	9	76.07	76.50	-8	22,773	-0.04%
2022/01/21	2	76.75	0	0.00	76.70	2	23,084	0.01%
2022/01/20	1	77.80	13	78.15	78.30	-12	22,715	-0.05%
2022/01/19	0.6	79.10	0	0.00	78.80	0.6	22,644	0.00%
2022/01/18	0.5	79.00	5	79.20	79.40	-4.5	22,617	-0.02%
2022/01/17	11.3	79.07	5	79.12	78.90	6.3	22,492	0.03%
2022/01/14	6.1	81.27	5	80.06	80.40	1.1	22,259	0.00%
2022/01/13	6.5	81.27	8	80.45	81.60	-1.5	21,985	-0.01%
2022/01/12	7.1	79.60	12.1	79.88	80.00	-5	21,365	-0.02%
2022/01/11	7	77.00	4.1	78.24	79.90	3	20,931	0.01%
2022/01/10	0	0.00	3	76.20	76.40	-3	19,839	-0.02%
2022/01/06	0	0.00	0	75.70	75.90	0	19,670	0.00%
2022/01/05	0	0.00	0.1	75.50	75.70	-0.1	19,602	0.00%
2022/01/04	0	75.40	0.3	75.60	75.30	-0.3	19,658	0.00%
2022/01/03	1	75.20	0	0.00	75.30	1	19,625	0.01%
2021/12/29	0	0.00	3	76.23	76.60	-3	19,899	-0.02%
2021/12/28	1	75.50	1	75.80	75.90	0	19,971	0.00%
2021/12/27	0	0.00	3	75.40	75.20	-3	20,035	-0.01%
2021/12/24	0	75.10	0	0.00	75.20	0	20,450	0.00%
2021/12/22	0.2	74.60	0	0.00	74.40	0.2	20,660	0.00%
2021/12/21	1	74.80	0	0.00	74.80	1	20,663	0.00%
2021/12/20	0	74.30	0	0.00	74.10	0	20,665	0.00%
2021/12/15	3.4	74.60	24	74.70	74.60	-20.6	19,813	-0.10%
2021/12/14	1	74.90	0	0.00	74.90	1	20,293	0.00%
2021/12/13	12.1	76.35	0	0.00	75.70	12.1	20,323	0.06%
2021/12/10	3	75.87	1	76.00	75.90	2	20,383	0.01%
2021/12/09	0.1	75.80	1	75.70	76.00	-0.9	20,596	0.00%
2021/12/08	5.3	75.20	1	75.50	76.00	4.3	21,110	0.02%
2021/12/07	1	74.90	0	0.00	75.30	1	20,922	0.00%
2021/12/06	1	74.10	0	0.00	74.10	1	20,895	0.00%
2021/12/03	1	73.90	0	0.00	73.90	1	21,114	0.00%
2021/12/01	0.1	74.00	0	0.00	74.10	0.1	21,743	0.00%
2021/11/30	5	73.52	0	0.00	73.10	5	22,098	0.02%
2021/11/29	2.1	73.56	1	73.70	73.50	1.1	21,815	0.00%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/24	0.1	74.70	0	0.00	74.40	0.1	22,013	0.00%
2021/11/23	1	74.30	0	0.00	74.30	1	22,200	0.00%
2021/11/22	27	74.40	0	0.00	74.40	27	22,115	0.12%
2021/11/19	2	75.25	0	0.00	74.80	2	22,104	0.01%
2021/11/18	2	76.20	1	76.80	76.40	1	22,093	0.00%
2021/11/17	3.2	75.55	3	75.57	76.10	0.2	22,097	0.00%
2021/11/16	3	73.60	0	0.00	74.00	3	21,727	0.01%
2021/11/15	2	74.20	1	73.70	74.00	1	21,793	0.00%
2021/11/12	5	73.30	0	0.00	73.30	5	21,758	0.02%
2021/11/10	2	72.95	0	0.00	73.00	2	22,005	0.01%
2021/11/09	2	73.40	0	0.00	73.10	2	21,976	0.01%
2021/11/05	0	0.00	4	72.43	72.50	-4	22,472	-0.02%
2021/11/04	1	72.60	2	72.65	72.50	-1	22,426	0.00%
2021/11/03	1	72.60	1	72.80	72.70	0	22,518	0.00%
2021/11/02	20.2	72.40	1	72.70	72.60	19.2	22,465	0.09%
2021/11/01	56	73.15	1	73.10	73.10	55	22,134	0.25%
2021/10/29	5	73.50	11.9	73.47	73.60	-6.9	21,917	-0.03%
2021/10/22	21	74.06	0	0.00	74.10	21	22,412	0.09%
2021/10/21	0.5	75.10	0	0.00	74.80	0.5	22,994	0.00%
2021/10/20	80	74.38	1	74.50	74.30	79	23,928	0.33%
2021/10/19	1	74.70	0	0.00	74.80	1	24,513	0.00%
2021/10/15	2	75.25	0	0.00	75.10	2	25,417	0.01%
2021/10/14	1	74.40	0	0.00	74.40	1	25,773	0.00%
2021/10/13	0	0.00	5	74.20	74.50	-5	26,599	-0.02%
2021/10/07	1	75.60	0	0.00	75.50	1	28,192	0.00%
2021/10/06	2	74.40	0	0.00	74.70	2	28,474	0.01%
2021/10/05	1	73.80	0	0.00	73.80	1	29,237	0.00%
2021/10/01	0	0.00	5	75.00	75.40	-5	29,267	-0.02%
2021/09/29	1	76.60	0	0.00	76.70	1	28,935	0.00%
2021/09/27	0	0.00	1	77.70	77.70	-1	28,897	0.00%
2021/09/24	1	78.00	2	77.30	77.50	-1	28,910	0.00%
2021/09/23	2	77.60	1	77.40	77.40	1	29,021	0.00%
2021/09/22	6	76.72	3	77.23	77.10	3	29,044	0.01%
2021/09/17	2	79.75	2	78.80	78.80	0	28,590	0.00%
2021/09/16	2	80.65	0	0.00	80.70	2	28,189	0.01%
2021/09/15	0	0.00	1	81.40	81.40	-1	28,051	0.00%
2021/09/14	3	80.90	4	81.98	80.80	-1	27,943	0.00%
2021/09/13	16	80.77	4	80.98	81.40	12	27,843	0.04%
2021/09/08	0	0.00	1	77.60	77.40	-1	27,917	0.00%
2021/09/07	0.2	77.70	1	77.90	78.10	-0.8	27,716	0.00%
2021/09/06	9	77.92	4	78.53	77.20	5	27,656	0.02%
2021/09/03	2	83.40	5	84.30	84.80	-3	27,059	-0.01%
2021/09/02	0	0.00	2.7	82.80	82.70	-2.7	26,702	-0.01%
2021/08/31	0	0.00	1	85.00	85.00	-1	26,181	0.00%
2021/08/30	0	0.00	8	84.18	84.80	-8	25,889	-0.03%
2021/08/27	1	81.10	7	82.69	83.50	-6	25,694	-0.02%
2021/08/26	2	80.05	2	80.70	81.30	0	25,664	0.00%
2021/08/25	2	80.70	0.7	80.30	80.80	1.3	25,798	0.00%
2021/08/24	9	80.11	0	0.00	80.40	9	25,725	0.03%
2021/08/23	0	0.00	2.2	77.76	79.00	-2.2	25,584	-0.01%
2021/08/20	0	0.00	1	76.50	76.50	-1	25,472	0.00%
2021/08/19	0	0.00	2	77.00	77.00	-2	26,040	-0.01%
2021/08/18	3	77.50	1	77.80	78.00	2	25,902	0.01%
2021/08/17	0	0.00	1	78.20	78.20	-1	26,016	0.00%
2021/08/12	0	0.00	3	79.17	78.80	-3	26,794	-0.01%
2021/08/11	5	78.94	8.1	78.93	79.20	-3.1	27,129	-0.01%
2021/08/10	0	76.20	0	0.00	76.00	0	27,455	0.00%
2021/08/09	1	75.10	0	0.00	76.10	1	28,302	0.00%
2021/08/05	1	76.00	0	0.00	76.30	1	29,698	0.00%
2021/08/03	1.1	76.02	0	0.00	76.40	1.1	33,264	0.00%
2021/08/02	2	75.35	0	0.00	76.50	2	34,382	0.01%
2021/07/30	2	74.95	0	0.00	75.00	2	34,549	0.01%
2021/07/29	2	76.15	2	75.80	75.80	0	34,671	0.00%
2021/07/28	5	75.30	0	0.00	75.60	5	35,189	0.01%
2021/07/27	3.3	76.59	30.5	76.32	76.40	-27.2	35,754	-0.08%
2021/07/26	3.2	80.66	1	82.60	78.50	2.2	36,651	0.01%
2021/07/23	5	84.32	4	84.68	85.00	1	35,783	0.00%
2021/07/22	3	84.10	14	83.21	84.10	-11	35,413	-0.03%
2021/07/21	1.1	82.74	0	0.00	81.80	1.1	35,067	0.00%
2021/07/20	11	81.48	2	81.20	81.50	9	35,157	0.03%
2021/07/19	1.1	84.00	101	82.91	83.00	-99.9	34,832	-0.29%	大賣/
2021/07/16	3	82.17	21	80.81	82.90	-18	34,503	-0.05%
2021/07/15	12	79.46	2	79.30	79.50	10	33,951	0.03%
2021/07/14	100	77.50	10	77.00	78.10	90	33,901	0.27%
2021/07/13	16.5	76.45	15	76.97	76.20	1.5	33,916	0.00%
2021/07/12	11	78.04	21	78.07	76.10	-10	33,786	-0.03%
2021/07/08	6	74.20	5	74.68	74.80	1	33,692	0.00%
2021/07/05	0	0.00	2	73.90	73.90	-2	34,315	-0.01%
2021/07/02	2	73.40	0	0.00	72.90	2	34,431	0.01%
2021/06/30	28.5	73.80	3.1	73.80	73.90	25.4	34,764	0.07%
2021/06/29	0	0.00	29	72.40	72.60	-29	35,045	-0.08%
2021/06/28	7	73.01	5	73.24	73.20	2	35,424	0.01%
2021/06/24	29	72.00	0	0.00	71.90	29	35,812	0.08%
2021/06/23	0	0.00	1	71.30	71.80	-1	36,140	0.00%
2021/06/22	0	0.00	1	70.70	70.70	-1	36,335	0.00%
2021/06/21	3	69.93	30	69.90	70.00	-27	36,352	-0.07%
2021/06/18	6	71.30	0	0.00	71.30	6	36,089	0.02%
2021/06/15	0	0.00	0	73.50	73.00	0	36,476	0.00%
2021/06/11	34	73.94	0	0.00	73.80	34	36,693	0.09%
2021/06/08	1	73.50	30	73.44	73.70	-29	37,549	-0.08%
2021/06/02	1	73.50	1	73.30	74.50	0	40,087	0.00%
2021/06/01	0	0.00	1.5	72.80	73.00	-1.5	39,920	0.00%
2021/05/31	8.2	72.20	5	72.20	72.30	3.2	40,115	0.01%
2021/05/28	7	71.54	8	71.88	72.00	-1	40,194	0.00%
2021/05/27	1	70.40	0	71.60	71.60	1	40,267	0.00%
2021/05/26	1	71.50	20	71.20	71.60	-19	40,456	-0.05%
2021/05/25	2	71.95	0	0.00	71.90	2	41,177	0.00%
2021/05/24	53.5	71.22	3	72.00	72.00	50.5	41,309	0.12%
2021/05/21	10.1	73.16	5	74.40	72.00	5.1	41,400	0.01%
2021/05/20	5	69.90	7	70.13	70.20	-2	40,820	0.00%
2021/05/19	0	0.00	0.1	71.80	70.60	-0.1	40,702	0.00%
2021/05/18	10	70.10	20.5	69.70	71.40	-10.5	40,660	-0.03%
2021/05/17	9.2	65.82	34.7	66.31	65.60	-25.5	40,601	-0.06%
2021/05/14	15.1	69.77	15.1	69.50	69.60	-0.1	39,774	0.00%
2021/05/13	4	69.70	6	69.40	68.60	-2	39,246	-0.01%
2021/05/12	58.4	69.63	49	68.92	70.00	9.4	38,421	0.02%
2021/05/11	15.5	76.84	34.1	77.68	74.80	-18.6	36,694	-0.05%
2021/05/10	26	76.70	3.7	73.62	76.60	22.3	35,260	0.06%
2021/05/07	1.1	70.78	1	69.90	70.80	0.1	34,384	0.00%
2021/05/06	3	69.50	3	69.67	69.60	0	34,193	0.00%
2021/05/05	5	68.02	5	69.22	69.50	0	33,736	0.00%
2021/05/04	8	68.90	5.2	67.08	67.40	2.8	33,156	0.01%
2021/05/03	5	69.72	6.2	69.99	68.80	-1.2	32,463	0.00%
2021/04/29	0.1	64.60	1	64.30	64.20	-1	31,048	0.00%
2021/04/27	32.7	64.46	3	64.50	64.90	29.7	30,724	0.10%
2021/04/26	0	0.00	2	63.60	64.10	-2	30,536	-0.01%
2021/04/23	7	61.30	1	61.30	61.30	6	30,234	0.02%
2021/04/22	0	0.00	12	61.19	61.10	-12	30,326	-0.04%
2021/04/20	0	0.00	1	61.60	61.80	-1	30,043	0.00%
2021/04/19	1	61.40	3	61.17	61.80	-2	30,178	-0.01%
2021/04/15	1	58.50	6	58.33	60.00	-5	30,284	-0.02%
2021/04/14	0.5	57.20	16	57.69	57.10	-15.5	29,598	-0.05%
2021/04/13	1	57.80	3	57.77	57.80	-2	29,559	-0.01%
2021/04/12	0	0.00	15	57.74	58.00	-15	29,197	-0.05%
2021/04/09	0	0.00	5	56.40	56.40	-5	28,971	-0.02%
2021/04/08	1	56.90	0	0.00	56.90	1	28,985	0.00%
2021/04/06	1	57.30	0	0.00	57.30	1	28,913	0.00%
2021/04/01	10	57.55	0	0.00	57.80	10	28,624	0.03%
2021/03/31	1	57.00	0	0.00	56.80	1	28,086	0.00%
2021/03/30	1	55.90	0	56.80	56.80	1	27,757	0.00%
2021/03/29	1	55.80	0	0.00	55.90	1	27,361	0.00%
2021/03/25	5	55.00	0	0.00	55.30	5	27,357	0.02%
2021/03/23	0	0.00	0.1	54.50	54.50	-0.1	27,030	0.00%
2021/03/22	0	0.00	17	53.44	53.90	-17	26,920	-0.06%
2021/03/19	7	54.11	7	53.77	53.70	0	27,234	0.00%
2021/03/17	0	0.00	2	55.15	54.50	-2	27,457	-0.01%
2021/03/16	0	0.00	1	55.20	55.40	-1	27,420	0.00%
2021/03/15	2.4	55.89	3	55.60	55.50	-0.6	27,388	0.00%
2021/03/12	5	54.88	2	54.80	54.90	3	27,099	0.01%
2021/03/11	4.2	55.13	7	56.33	55.40	-2.8	26,922	-0.01%
2021/03/09	0	0.00	22	53.55	53.70	-22	25,454	-0.09%
2021/03/08	16	52.12	8	51.64	52.10	8	24,877	0.03%
2021/03/05	0	0.00	6	50.30	50.80	-6	24,534	-0.02%
2021/03/03	6.8	50.96	1	50.80	51.00	5.8	25,089	0.02%
2021/03/02	7	50.49	0	50.90	50.10	7	24,982	0.03%
2021/02/26	8	50.30	8	51.18	49.90	0	24,694	0.00%
2021/02/25	0	0.00	9	51.42	51.70	-9	23,847	-0.04%
2021/02/24	1	50.10	1	50.00	50.00	0	23,128	0.00%
2021/02/23	2	49.40	0	0.00	49.75	2	22,937	0.01%
2021/02/22	2	49.15	10	49.60	48.95	-8	22,702	-0.04%
2021/02/18	10	49.95	1	49.95	49.20	9	22,724	0.04%
2021/02/17	0	0.00	3	48.37	48.90	-3	22,516	-0.01%
2021/02/04	5	47.08	0	0.00	47.10	5	22,053	0.02%
2021/02/03	0	0.00	12	47.45	47.60	-12	22,835	-0.05%
2021/02/02	2	46.30	0	0.00	47.25	2	22,979	0.01%
2021/02/01	0	0.00	2	45.45	45.95	-2	22,665	-0.01%
2021/01/29	4	45.88	0	0.00	45.55	4	22,644	0.02%
2021/01/28	2	46.00	0	0.00	46.20	2	22,410	0.01%
2021/01/26	5	46.61	0	0.00	46.50	5	22,119	0.02%
2021/01/25	20	46.75	0	0.00	47.40	20	21,928	0.09%
2021/01/20	2	46.50	6	46.20	46.20	-4	21,583	-0.02%
2021/01/18	1	46.85	0.1	46.90	46.95	0.9	21,305	0.00%
2021/01/15	12	48.01	1	48.00	47.60	11	21,046	0.05%
2021/01/14	6.2	48.35	0	48.30	48.45	6.2	20,910	0.03%
2021/01/13	0	0.00	1	48.25	48.30	-1	20,703	0.00%
2021/01/12	2	47.65	4	47.75	47.75	-2	20,349	-0.01%
2021/01/11	1	47.55	3.7	47.07	47.40	-2.7	19,832	-0.01%
2021/01/08	0	0.00	2	47.05	47.45	-2	19,420	-0.01%
2021/01/07	2	46.10	1	46.05	46.20	1	18,928	0.01%
2021/01/06	1	45.95	120	46.05	45.60	-119	18,827	-0.63%	大賣/鉅額交易
2021/01/05	2	46.03	0	0.00	46.35	2	18,643	0.01%
2021/01/04	1	46.20	2.3	46.39	46.25	-1.3	18,599	-0.01%
2020/12/31	2	46.55	0	0.00	46.75	2	18,506	0.01%
2020/12/30	3	46.60	2	46.65	46.90	1	18,315	0.01%
2020/12/29	1	45.60	0	0.00	45.50	1	17,978	0.01%
2020/12/28	2	45.30	0	0.00	45.55	2	18,096	0.01%
2020/12/25	2	45.45	0	0.00	45.50	2	18,122	0.01%
2020/12/24	0	45.56	0	0.00	45.55	0	18,141	0.00%
2020/12/23	1	44.75	0	0.00	44.80	1	17,948	0.01%
2020/12/22	0	0.00	3.4	45.03	44.90	-3.4	17,960	-0.02%
2020/12/18	0	46.20	0	0.00	46.00	0	18,064	0.00%
2020/12/17	0	46.25	0	0.00	46.20	0	17,979	0.00%
2020/12/15	3	46.12	2.1	46.25	45.85	0.9	18,040	0.01%
2020/12/14	4	47.68	0	0.00	47.30	4	17,640	0.02%
2020/12/11	0.3	47.30	0	0.00	47.20	0.3	17,326	0.00%
2020/12/10	0.8	45.60	4	45.73	45.65	-3.2	16,697	-0.02%
2020/12/09	3	44.85	0	0.00	45.10	3	16,532	0.02%
2020/12/08	2	44.93	1	45.40	45.40	1	16,584	0.01%
2020/12/07	0	0.00	0.5	45.20	45.60	-0.5	16,494	0.00%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/12/01	1	44.65	3	44.78	44.80	-2	15,675	-0.01%
2020/11/30	0	0.00	0.5	45.00	44.30	-0.5	15,570	0.00%
2020/11/27	0	0.00	12	45.68	45.65	-12	14,834	-0.08%
2020/11/26	0	0.00	1	45.55	45.60	-1	14,746	-0.01%
2020/11/25	10	45.15	2	45.35	45.15	8	14,672	0.05%
2020/11/24	3	45.10	0	0.00	44.95	3	14,637	0.02%
2020/11/23	10	45.23	2	45.50	45.50	8	14,581	0.05%
2020/11/20	13	44.74	0	0.00	44.90	13	14,590	0.09%
2020/11/17	100	45.52	2	45.45	45.55	98	14,877	0.66%
2020/11/16	0	0.00	13	45.82	45.55	-13	14,813	-0.09%
2020/11/13	0	0.00	1	45.50	45.30	-1	14,784	-0.01%
2020/11/12	3	44.93	2	45.23	45.20	1	14,647	0.01%
2020/11/11	13	45.31	12	44.82	45.55	1	14,376	0.01%
2020/11/10	5	43.55	11	43.52	43.60	-6	13,554	-0.04%
2020/11/09	0	0.00	2	42.70	42.70	-2	13,328	-0.02%
2020/11/06	0	41.80	0	0.00	41.95	0	13,253	0.00%
2020/11/05	1	41.75	5	41.77	41.65	-4	13,504	-0.03%
2020/11/03	0	0.00	4	41.50	41.60	-4	13,592	-0.03%
2020/11/02	0	0.00	0	41.30	41.45	0	13,664	0.00%
2020/10/30	2	40.70	0	0.00	40.70	2	13,672	0.01%
2020/10/29	2	40.80	0	0.00	40.75	2	13,549	0.01%
2020/10/28	1	41.20	0	0.00	41.35	1	13,517	0.01%
2020/10/22	1	41.70	0	0.00	41.50	1	13,769	0.01%
2020/10/16	1	41.35	0	0.00	41.35	1	13,717	0.01%
2020/10/06	0	0.00	0.5	41.55	41.50	-0.5	13,534	0.00%
2020/10/05	1	41.50	0	0.00	41.20	1	13,460	0.01%
2020/09/29	2	41.45	0	0.00	41.65	2	13,566	0.01%
2020/09/28	0	0.00	0.1	41.35	41.30	-0.1	13,654	0.00%
2020/09/24	3	40.68	700	41.04	40.60	-697	13,700	-5.09%	大賣/鉅額交易
2020/09/23	5	41.49	1	41.75	41.75	4	13,275	0.03%
2020/09/22	203	42.00	0	0.00	41.90	203	13,140	1.54%	大買/鉅額交易
2020/09/21	1	42.35	0	0.00	42.40	1	13,295	0.01%
2020/09/17	2	43.25	0	0.00	43.25	2	13,119	0.02%
2020/09/14	2	43.60	1,004	43.40	43.65	-1,002	13,087	-7.66%	大賣/鉅額交易
2020/09/11	6	43.35	3	43.38	43.45	3	13,010	0.02%
2020/09/10	2	42.25	12	42.98	43.05	-10	12,965	-0.08%
2020/09/09	1	42.10	0	0.00	42.25	1	12,854	0.01%
2020/09/04	0	0.00	4	42.45	42.45	-4	13,169	-0.03%
2020/09/02	0	0.00	4	42.22	42.20	-4	13,346	-0.03%
2020/09/01	1	42.55	4	42.90	42.80	-3	13,346	-0.02%
2020/08/28	2	43.18	4	43.20	43.30	-2	13,213	-0.02%
2020/08/27	0.1	43.10	0	43.10	43.10	0.1	13,266	0.00%
2020/08/25	100	43.00	4	43.15	43.40	96	13,156	0.73%
2020/08/24	0.1	41.75	0	0.00	41.70	0.1	12,833	0.00%
2020/08/21	0.1	41.80	600	41.43	41.80	-599.9	12,897	-4.65%	大賣/鉅額交易
2020/08/20	1	41.45	0	0.00	41.40	1	12,766	0.01%
2020/08/19	400	43.14	0	0.00	42.75	400	12,709	3.15%	大買/鉅額交易
2020/08/18	200.6	42.52	0	0.00	42.55	200.6	12,493	1.61%	大買/鉅額交易
2020/08/17	305	42.27	0	0.00	42.50	305	12,560	2.43%	大買/鉅額交易
2020/08/14	300	41.74	0	0.00	41.85	300	12,580	2.38%	大買/鉅額交易
2020/08/13	0	0.00	0.1	42.00	42.00	-0.1	12,658	0.00%
2020/08/12	100.1	41.85	12	41.85	41.85	88.1	12,773	0.69%
2020/08/11	604	41.98	0	0.00	41.75	604	12,660	4.77%	大買/鉅額交易
2020/08/10	100	41.64	1	41.45	41.75	99	12,546	0.79%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/31	1	41.75	0	0.00	41.75	1	12,603	0.01%
2020/07/30	12	41.90	0	0.00	42.20	12	12,463	0.10%
2020/07/23	1	42.70	0	0.00	42.70	1	12,799	0.01%
2020/07/22	100	43.05	127	43.02	43.10	-27	12,889	-0.21%	大賣/
2020/07/21	0	0.00	1	42.50	42.50	-1	12,846	-0.01%
2020/07/20	1	42.65	0	0.00	42.65	1	12,732	0.01%
2020/07/17	1	42.80	0	0.00	42.80	1	12,866	0.01%
2020/07/15	0	42.75	0	0.00	42.80	0	13,046	0.00%
2020/07/14	0	0.00	3	42.87	42.70	-3	13,170	-0.02%
2020/07/10	1	42.60	0	0.00	42.40	1	13,490	0.01%
2020/07/09	3	43.05	3	43.57	42.80	0	13,702	0.00%
2020/07/07	1	43.10	0	0.00	43.30	1	13,722	0.01%
2020/07/06	0	0.00	1	43.25	43.30	-1	13,742	-0.01%
2020/06/30	2.2	43.90	0.1	43.90	43.90	2.1	14,307	0.01%
2020/06/29	1	43.65	5	43.75	43.80	-4	14,241	-0.03%
2020/06/24	0	0.00	0	44.05	44.15	0	14,247	0.00%
2020/06/22	1.6	43.54	0	0.00	43.60	1.6	14,552	0.01%
2020/06/19	0.6	43.60	0	0.00	43.60	0.6	14,773	0.00%
2020/06/18	0.6	43.85	0	0.00	43.85	0.6	14,934	0.00%
2020/06/16	0	0.00	2	43.95	44.10	-2	15,493	-0.01%
2020/06/15	0	0.00	0	43.10	43.10	0	16,095	0.00%
2020/06/12	3	43.05	0	0.00	43.25	3	16,407	0.02%
2020/06/11	1	43.80	3	44.78	43.60	-2	16,848	-0.01%
2020/06/10	0.1	44.50	1	44.75	44.60	-0.9	17,044	-0.01%
2020/06/09	0	0.00	1	43.95	44.00	-1	17,833	-0.01%
2020/06/08	2	43.85	2	43.75	43.85	0	18,181	0.00%
2020/06/05	1	43.50	1	43.60	43.50	0	18,324	0.00%
2020/06/04	2	43.45	0	43.50	43.55	2	18,566	0.01%
2020/06/03	0	0.00	2	43.50	43.55	-2	18,973	-0.01%
2020/06/01	0	0.00	2	42.73	42.50	-2	18,967	-0.01%
2020/05/28	1	42.05	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	1	42.65	42.65	-1	18,852	-0.01%
2020/05/26	1	42.65	3	42.43	42.45	-2	18,940	-0.01%
2020/05/25	2	41.13	0	0.00	41.70	2	18,867	0.01%
2020/05/21	0	0.00	2	42.55	42.70	-2	18,910	-0.01%
2020/05/20	0	0.00	4	42.24	42.25	-4	18,801	-0.02%
2020/05/19	0	0.00	5	42.00	42.00	-5	18,690	-0.03%
2020/05/18	0	0.00	1	41.20	41.20	-1	18,448	-0.01%
2020/05/15	0	0.00	3	41.08	41.15	-3	18,430	-0.02%
2020/05/14	0.1	40.75	2	40.85	40.55	-1.9	18,263	-0.01%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/12	0	0.00	0	41.25	41.20	0	18,167	0.00%
2020/05/11	1	41.40	0	0.00	41.20	1	18,225	0.01%
2020/05/08	2	40.78	0	0.00	40.65	2	18,241	0.01%
2020/05/06	1	40.55	0	0.00	40.55	1	18,315	0.01%
2020/05/05	1	40.65	0	0.00	40.65	1	18,380	0.01%
2020/05/04	4	40.78	0	0.00	40.75	4	18,411	0.02%
2020/04/30	0	0.00	4	42.13	42.30	-4	18,225	-0.02%
2020/04/29	1	41.05	1	41.20	41.05	0	18,188	0.00%
2020/04/28	0.6	40.30	0	0.00	40.30	0.6	18,182	0.00%
2020/04/24	1	39.20	0	39.55	39.20	1	18,683	0.01%
2020/04/22	0	0.00	3	38.62	39.45	-3	18,721	-0.02%
2020/04/21	1	39.90	0	0.00	39.00	1	18,670	0.01%
2020/04/20	3	40.23	1	40.50	40.10	2	18,566	0.01%
2020/04/17	3	40.52	2	41.30	40.60	1	18,610	0.01%
2020/04/16	9	40.26	0	0.00	40.20	9	18,482	0.05%
2020/04/15	1	40.80	1	40.95	41.05	0	18,295	0.00%
2020/04/14	1	39.55	8	39.90	40.65	-7	18,190	-0.04%
2020/04/13	9	39.62	0	0.00	39.50	9	18,003	0.05%
2020/04/10	3	39.12	1	39.20	39.20	2	17,881	0.01%
2020/04/08	1	37.70	0	0.00	37.95	1	17,642	0.01%
2020/04/07	3	37.37	0	0.00	37.25	3	17,403	0.02%
2020/03/31	2	38.05	0	0.00	37.55	2	16,767	0.01%
2020/03/24	2	36.63	0	0.00	36.25	2	15,922	0.01%
2020/03/20	3	35.88	0	0.00	37.50	3	15,842	0.02%
2020/03/19	3	35.38	0	0.00	34.85	3	15,428	0.02%
2020/03/18	2	37.10	0	0.00	36.85	2	15,332	0.01%
2020/03/16	2	38.68	0	0.00	38.05	2	14,810	0.01%
2020/03/13	5	38.10	2	38.33	39.65	3	14,425	0.02%
2020/03/12	3	41.15	3	40.62	40.50	0	13,472	0.00%
2020/03/11	3	42.42	0	0.00	42.15	3	13,056	0.02%
2020/03/09	6	42.80	0	0.00	42.35	6	12,848	0.05%
2020/03/06	2	44.23	0	0.00	44.20	2	12,372	0.02%
2020/03/04	0	0.00	0	44.45	44.45	0	12,451	0.00%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	1	43.90	0	44.05	43.95	1	12,678	0.01%
2020/02/27	2	44.45	0	0.00	44.45	2	13,147	0.02%
2020/02/25	1	44.60	1	44.60	44.95	0	13,301	0.00%
2020/02/24	1	45.05	0	0.00	45.00	1	13,338	0.01%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/20	1	45.95	0	0.00	46.10	1	13,321	0.01%
2020/02/14	0	0.00	1.1	46.15	46.15	-1.1	13,329	-0.01%
2020/02/13	2	46.20	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	5	46.55	46.35	-5	13,455	-0.04%
2020/02/11	0	0.00	3	45.82	46.00	-3	13,347	-0.02%
2020/02/10	1	45.00	0	0.00	45.15	1	13,575	0.01%
2020/02/07	0	0.00	1	45.45	45.40	-1	14,026	-0.01%
2020/02/05	1	45.25	0	0.00	45.40	1	13,961	0.01%
2020/02/04	0	0.00	2	44.95	45.05	-2	13,912	-0.01%
2020/02/03	3	44.05	1	44.15	44.15	2	13,979	0.01%
2020/01/31	2	45.40	0	0.00	45.05	2	13,806	0.01%
2020/01/30	0	0.00	12	45.30	45.00	-12	13,719	-0.09%
2020/01/20	2	47.08	2	47.10	47.10	0	13,126	0.00%
2020/01/17	0	0.00	9.1	47.00	47.15	-9.1	13,064	-0.07%
2020/01/16	4	46.65	0	0.00	46.90	4	12,986	0.03%
2020/01/13	0	0.00	6	46.73	46.80	-6	12,734	-0.05%
2020/01/10	0	0.00	5	46.20	46.40	-5	12,676	-0.04%
2020/01/09	0	0.00	4	46.00	46.00	-4	12,608	-0.03%
2020/01/08	1	45.90	1.8	45.80	45.80	-0.8	12,623	-0.01%
2020/01/07	3	46.22	1	46.30	46.30	2	12,548	0.02%
2020/01/06	2	46.40	2	46.40	46.40	0	12,563	0.00%
2019/12/24	2	46.50	0	0.00	46.50	2	12,542	0.02%
2019/12/23	6	46.43	0	0.00	46.65	6	12,613	0.05%
2019/12/20	0	0.00	4	46.70	46.75	-4	12,650	-0.03%
2019/12/18	0.5	46.50	5	46.57	46.75	-4.5	12,459	-0.04%
2019/12/17	9	46.32	0	0.00	46.50	9	12,454	0.07%
2019/12/16	6	46.75	0	0.00	46.60	6	12,268	0.05%
2019/12/13	0	0.00	15	46.91	47.15	-15	12,136	-0.12%
2019/12/12	2.6	46.02	0	0.00	46.05	2.6	11,685	0.02%
2019/12/11	0	0.00	2	46.10	45.95	-2	11,598	-0.02%
2019/12/10	0	0.00	1	45.50	45.55	-1	11,447	-0.01%
2019/12/09	0	45.35	0	0.00	45.45	0	11,404	0.00%
2019/12/05	0	0.00	1	45.35	45.50	-1	11,663	-0.01%
2019/12/04	0	44.80	0	0.00	44.80	0	11,452	0.00%
2019/11/29	4	44.99	2	45.00	44.80	2	11,431	0.02%
2019/11/28	1	45.35	1	45.55	45.40	0	11,208	0.00%
2019/11/27	6	45.78	0	0.00	45.85	6	11,107	0.05%
2019/11/26	0	0.00	2	46.30	46.00	-2	10,945	-0.02%
2019/11/25	0	0.00	29	45.89	46.10	-29	10,286	-0.28%
2019/11/21	2	45.00	0	45.05	45.05	2	10,041	0.02%
2019/11/20	0	45.35	0	0.00	45.45	0	9,948	0.00%
2019/11/14	0	0.00	3	45.00	45.10	-3	9,986	-0.03%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	23	45.45	28	45.79	45.55	-5	10,259	-0.05%
2019/11/11	0	0.00	4	45.16	45.20	-4	10,222	-0.04%
2019/11/07	15	45.58	0	0.00	45.50	15	10,148	0.15%
2019/11/06	18	45.50	24	46.07	45.85	-6	9,873	-0.06%
2019/11/05	1	44.95	0	0.00	44.95	1	9,380	0.01%
2019/11/04	1	44.70	0	0.00	44.95	1	9,414	0.01%
2019/11/01	0	0.00	2	44.58	44.55	-2	9,445	-0.02%
2019/10/31	13	44.93	0	44.60	44.55	13	9,553	0.14%
2019/10/30	0.1	45.30	0	0.00	45.45	0.1	9,452	0.00%
2019/10/28	1	45.45	0	0.00	45.30	1	9,503	0.01%
2019/10/25	1	45.45	5	45.50	45.50	-4	9,528	-0.04%
2019/10/24	0	45.25	0	0.00	45.55	0	9,527	0.00%
2019/10/23	10	45.30	0	0.00	45.20	10	9,479	0.11%
2019/10/22	1	45.25	0	0.00	45.50	1	9,502	0.01%
2019/10/18	0	0.00	4	45.30	45.25	-4	9,561	-0.04%
2019/10/17	6	45.15	1	45.30	45.30	5	9,504	0.05%
2019/10/16	0.1	45.10	11	45.15	45.25	-10.9	9,499	-0.12%
2019/10/14	0	0.00	0.1	44.70	44.80	-0.1	9,512	0.00%
2019/10/04	0	0.00	200	43.90	44.00	-200	9,453	-2.12%	大賣/鉅額交易
2019/09/24	0	0.00	2	44.95	45.00	-2	10,405	-0.02%
2019/09/19	0	0.00	30	45.50	45.20	-30	10,757	-0.28%
2019/09/18	0	0.00	30	45.45	45.60	-30	10,735	-0.28%
2019/09/17	0.7	45.30	2	45.50	45.55	-1.3	10,693	-0.01%
2019/09/12	0.1	44.95	0	0.00	45.00	0.1	10,726	0.00%
2019/09/11	1	44.80	18	44.95	44.95	-17	10,826	-0.16%
2019/09/10	0	0.00	1	45.05	44.90	-1	10,813	-0.01%
2019/09/09	0	0.00	10	44.25	44.55	-10	10,670	-0.09%
2019/09/06	0	0.00	33	43.93	44.00	-33	10,567	-0.31%
2019/08/28	10	43.55	0	0.00	43.70	10	10,818	0.09%
2019/08/27	0	0.00	1	43.50	43.50	-1	10,851	-0.01%
2019/08/26	2	42.83	1	43.00	43.00	1	10,789	0.01%
2019/08/16	0	0.00	3	43.37	43.15	-3	11,048	-0.03%
2019/08/14	15	42.40	0	0.00	42.05	15	11,055	0.14%
2019/08/13	11	42.31	1	42.45	42.30	10	11,116	0.09%
2019/08/12	1	42.30	0	0.00	41.90	1	11,259	0.01%
2019/08/06	4	41.34	0	0.00	41.70	4	11,901	0.03%
2019/08/05	1	42.00	0	0.00	42.00	1	11,942	0.01%
2019/08/02	10	42.37	0	0.00	42.35	10	11,942	0.08%
2019/08/01	0	0.00	1	42.85	42.90	-1	12,024	-0.01%
2019/07/31	2	43.35	0	0.00	43.20	2	12,042	0.02%
2019/07/29	1	43.60	0	0.00	43.55	1	12,158	0.01%
2019/07/23	2	43.65	0	0.00	43.55	2	12,576	0.02%
2019/07/19	0	0.00	2	43.75	43.50	-2	12,593	-0.02%
2019/07/18	1	43.40	1	43.40	43.45	0	12,590	0.00%
2019/07/17	71	43.62	0	0.00	43.50	71	12,580	0.56%
2019/07/15	100	43.85	1	43.95	43.85	99	12,428	0.80%
2019/07/12	1	44.10	0	0.00	43.95	1	12,723	0.01%
2019/07/09	0	0.00	2	43.95	44.05	-2	13,055	-0.02%
2019/07/08	0	0.00	1	44.20	44.20	-1	13,061	-0.01%
2019/07/04	1	44.60	7	44.49	44.35	-6	13,236	-0.05%
2019/07/03	0	0.00	5.6	46.01	46.10	-5.6	13,177	-0.04%
2019/07/02	1	46.20	170	46.25	46.25	-169	13,031	-1.30%	大賣/鉅額交易
2019/07/01	2.5	46.17	12	46.25	46.25	-9.5	12,781	-0.07%
2019/06/28	0	0.00	8	45.90	45.85	-8	12,611	-0.06%
2019/06/27	0.6	45.75	1	45.95	45.80	-0.5	12,572	0.00%
2019/06/25	3	44.97	0	0.00	44.90	3	12,469	0.02%
2019/06/21	0	0.00	1	44.60	44.45	-1	12,633	-0.01%
2019/06/20	0	0.00	1	44.65	44.65	-1	12,612	-0.01%
2019/06/19	0.6	44.60	2	44.65	44.80	-1.5	12,755	-0.01%
2019/06/13	10	43.80	0	0.00	43.65	10	13,170	0.08%
2019/06/12	2	44.30	4	44.09	44.35	-2	13,250	-0.02%
2019/06/11	10	44.30	2	44.30	44.45	8	13,372	0.06%
2019/06/10	0	0.00	0	44.15	44.15	0	13,370	0.00%
2019/06/04	14	43.50	0	0.00	43.90	14	13,470	0.10%
2019/05/31	30	43.10	3	43.25	43.25	27	13,432	0.20%
2019/05/30	2	42.55	0	0.00	42.60	2	13,379	0.01%
2019/05/29	30	42.35	0	0.00	42.45	30	13,576	0.22%
2019/05/28	30	42.30	0	0.00	42.30	30	13,740	0.22%
2019/05/27	2	42.35	0	0.00	42.30	2	13,665	0.01%
2019/05/24	51	42.06	0	0.00	42.00	51	13,806	0.37%
2019/05/22	4	42.40	0	0.00	42.50	4	13,835	0.03%
2019/05/21	4	42.95	3	42.85	43.05	1	13,864	0.01%
2019/05/17	12	41.92	0	0.00	41.90	12	13,636	0.09%
2019/05/16	13	42.41	2	42.23	42.00	11	13,498	0.08%
2019/05/14	1	43.10	1	43.40	43.15	0	13,373	0.00%
2019/05/13	32	44.18	0	0.00	43.80	32	13,270	0.24%
2019/05/10	2	44.73	0	0.00	44.60	2	13,345	0.01%
2019/05/09	16	44.83	0	0.00	44.60	16	13,436	0.12%
2019/05/08	22	45.15	0	0.00	45.05	22	13,438	0.16%
2019/05/07	2	45.45	0	0.00	45.40	2	13,491	0.01%
2019/05/06	0	0.00	3	45.60	45.60	-3	13,686	-0.02%
2019/05/03	2	46.35	0	0.00	46.15	2	13,628	0.01%
2019/05/02	3	46.28	4	46.23	46.40	-1	13,506	-0.01%
2019/04/30	0	0.00	1	45.80	45.60	-1	13,422	-0.01%
2019/04/29	6	45.68	0	0.00	45.70	6	13,422	0.04%
2019/04/26	5	45.15	0	0.00	45.50	5	13,449	0.04%
2019/04/24	2	45.25	0	0.00	45.40	2	13,919	0.01%
2019/04/23	1	45.25	0	0.00	45.35	1	14,182	0.01%
2019/04/18	1	45.15	0	0.00	45.00	1	14,768	0.01%
2019/04/17	5	45.17	0	45.20	45.20	5	14,610	0.03%
2019/04/16	19	45.16	0	0.00	45.30	19	14,477	0.13%
2019/04/12	0	0.00	3	45.65	45.70	-3	14,335	-0.02%
2019/04/11	20	45.53	3	46.00	45.55	17	14,325	0.12%
2019/04/10	0	0.00	1	45.45	45.50	-1	14,249	-0.01%
2019/04/09	0	0.00	4	45.64	45.75	-4	14,189	-0.03%
2019/04/08	5	45.48	0	0.00	45.35	5	14,074	0.04%
2019/04/02	1	45.90	1	46.00	46.00	0	13,773	0.00%
2019/03/29	4	45.06	1	45.10	46.00	3	13,562	0.02%
2019/03/28	1	44.65	0	0.00	45.10	1	13,404	0.01%
2019/03/27	3	45.05	0	0.00	44.95	3	13,331	0.02%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	1	45.80	2	45.60	45.55	-1	13,349	-0.01%
2019/03/22	8	46.64	0	0.00	46.40	8	13,166	0.06%
2019/03/21	1	46.80	0	0.00	46.90	1	13,054	0.01%
2019/03/20	3	46.90	12	47.30	47.15	-9	13,050	-0.07%
2019/03/19	7	46.71	4	46.58	46.95	3	12,850	0.02%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/14	10	45.40	10	45.40	45.25	0	12,452	0.00%
2019/03/13	2	45.35	2	45.25	45.25	0	12,434	0.00%
2019/03/12	1	45.15	0	0.00	45.00	1	12,423	0.01%
2019/03/11	1	44.55	0	0.00	44.50	1	12,436	0.01%
2019/03/08	0	0.00	0	45.00	44.70	0	12,490	0.00%
2019/03/07	0	0.00	1	45.05	45.10	-1	12,623	-0.01%
2019/03/04	3	44.62	0	0.00	45.15	3	12,921	0.02%
2019/02/27	0	0.00	2	45.45	45.50	-2	12,758	-0.02%
2019/02/25	1	45.25	1	45.25	45.30	0	12,239	0.00%
2019/02/21	0	0.00	2	45.00	45.10	-2	12,083	-0.02%
2019/02/20	0	0.00	7	45.03	45.05	-7	12,003	-0.06%
2019/02/18	5	44.65	0	44.85	44.75	5	11,801	0.04%
2019/02/15	1	44.45	0	0.00	44.40	1	11,767	0.01%
2019/02/14	1	44.60	6	44.92	44.50	-5	11,660	-0.04%
2019/02/13	6	44.60	2	44.55	44.60	4	11,458	0.03%
2019/02/12	11	44.22	0	0.00	44.30	11	11,447	0.10%
2019/02/11	3	44.28	0	0.00	44.15	3	11,317	0.03%
2019/01/30	1	44.55	0	0.00	44.55	1	11,181	0.01%
2019/01/29	2	44.80	2	44.65	44.75	0	11,121	0.00%
2019/01/28	3	44.45	0	0.00	44.60	3	10,954	0.03%
2019/01/23	1	44.25	1	44.25	44.30	0	10,634	0.00%
2019/01/22	1	44.30	0	44.40	44.25	1	10,710	0.01%
2019/01/18	2	44.10	0	0.00	44.15	2	10,904	0.02%
2019/01/17	0	0.00	0.1	44.30	44.05	-0.1	11,002	0.00%
2019/01/16	5	43.95	0	0.00	44.00	5	10,922	0.05%
2019/01/15	9	44.57	2	44.60	44.60	7	10,614	0.07%
2019/01/14	0	0.00	2	45.35	45.00	-2	10,342	-0.02%
2019/01/11	6.1	46.24	0	0.00	45.95	6.1	10,140	0.06%
2019/01/10	3	46.60	0	0.00	46.90	3	9,958	0.03%
2019/01/04	3	45.43	0	0.00	45.30	3	10,445	0.03%
2019/01/02	2	47.20	2	46.35	46.10	0	11,063	0.00%
2018/12/28	2	46.55	0	0.00	47.05	2	11,114	0.02%
2018/12/26	0	46.70	0	0.00	46.50	0	11,549	0.00%
2018/12/25	0	46.75	0	0.00	46.50	0	11,742	0.00%
2018/12/24	2	46.55	0	0.00	46.85	2	11,927	0.02%
2018/12/22	0	47.15	0	0.00	47.05	0	12,082	0.00%
2018/12/21	0	47.30	0	0.00	47.30	0	12,410	0.00%
2018/12/20	2	47.00	0	0.00	47.05	2	12,555	0.02%
2018/12/18	4	47.15	0	0.00	47.05	4	12,666	0.03%
2018/12/14	2	47.55	0	0.00	47.45	2	13,129	0.02%
2018/12/12	3	47.60	0	0.00	47.55	3	13,095	0.02%
2018/12/11	2	47.30	0	0.00	47.25	2	13,061	0.02%
2018/12/10	0	47.85	0	0.00	47.50	0	12,977	0.00%
2018/12/07	6	47.98	0	0.00	48.00	6	12,947	0.05%
2018/12/06	0	48.25	0	0.00	48.00	0	12,897	0.00%
2018/12/04	1	48.70	0	0.00	48.75	1	12,872	0.01%
2018/12/03	5	49.00	0	0.00	49.15	5	12,840	0.04%
2018/11/30	0	48.90	0	0.00	48.80	0	12,724	0.00%
2018/11/29	5	49.05	0	0.00	48.60	5	12,537	0.04%
2018/11/27	2	49.10	0	0.00	49.10	2	12,281	0.02%
2018/11/23	0	50.20	0	0.00	50.10	0	12,218	0.00%
2018/11/21	0	50.40	0	0.00	50.70	0	12,268	0.00%
2018/11/20	0	50.50	0	0.00	50.50	0	12,327	0.00%
2018/11/15	0	0.00	4	51.20	51.10	-4	12,432	-0.03%
2018/11/14	0	0.00	10	51.00	51.20	-10	12,470	-0.08%
2018/11/13	0	50.80	0	0.00	51.00	0	12,510	0.00%
2018/11/07	0	50.00	0	0.00	50.30	0	12,670	0.00%
2018/11/06	0	49.75	0	0.00	49.80	0	12,719	0.00%
2018/11/05	0	49.20	5	49.20	49.20	-5	12,683	-0.04%
2018/11/01	1	47.90	0	0.00	48.30	1	12,704	0.01%
2018/10/31	0	0.00	5	48.10	48.45	-5	12,664	-0.04%
2018/10/30	0	47.60	0	0.00	47.50	0	12,580	0.00%
2018/10/29	0	47.00	0	0.00	46.90	0	12,550	0.00%
2018/10/26	5	48.00	0	0.00	47.10	5	12,485	0.04%
2018/10/24	5	49.15	0	0.00	49.15	5	12,250	0.04%
2018/10/19	0	0.00	5	49.70	50.20	-5	12,270	-0.04%
2018/10/16	5	49.85	0	0.00	49.70	5	12,337	0.04%
2018/10/15	0	0.00	1	49.90	49.95	-1	12,269	-0.01%
2018/10/12	4	49.23	7	50.02	50.10	-3	12,013	-0.02%
2018/10/11	7	49.69	2	49.90	49.65	5	11,865	0.04%
2018/10/08	0	0.00	3	51.60	51.60	-3	11,184	-0.03%
2018/10/05	15	50.68	3	51.13	50.90	12	11,086	0.11%
2018/10/04	9	51.37	1	51.60	51.60	8	10,810	0.07%
2018/10/02	0	0.00	7	52.20	52.10	-7	10,636	-0.07%
2018/10/01	3	52.10	0	0.00	52.50	3	10,512	0.03%
2018/09/28	3	51.20	0	0.00	51.80	3	10,484	0.03%
2018/09/21	1	51.20	0	0.00	51.10	1	10,288	0.01%
2018/09/19	0	0.00	3	50.10	50.30	-3	9,754	-0.03%
2018/09/07	2	49.58	0	0.00	49.50	2	11,443	0.02%
2018/09/04	2	51.00	0	0.00	50.90	2	11,548	0.02%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/16	0	0.00	1	49.75	49.70	-1	11,979	-0.01%
2018/08/13	2	50.00	0	0.00	50.10	2	12,264	0.02%
2018/08/10	1	50.90	1	50.90	50.90	0	12,319	0.00%
2018/08/09	1	50.40	7	50.40	50.40	-6	12,483	-0.05%
2018/08/08	2	50.70	0	0.00	50.70	2	12,640	0.02%
2018/08/03	0	0.00	2	50.80	50.80	-2	13,049	-0.02%
2018/08/02	2	50.20	0	0.00	50.20	2	13,141	0.02%
2018/08/01	0	0.00	7	50.90	51.00	-7	13,112	-0.05%
2018/07/27	0	0.00	0.2	50.30	50.20	-0.2	13,116	0.00%
2018/07/26	2	50.05	0	0.00	50.30	2	13,168	0.02%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/19	1	50.50	0	0.00	50.80	1	13,137	0.01%
2018/07/17	0	0.00	1	50.80	50.80	-1	13,139	-0.01%
2018/07/13	0	0.00	4	51.00	51.00	-4	13,230	-0.03%
2018/07/11	2	49.90	0	0.00	50.30	2	13,360	0.01%
2018/07/05	2	49.60	0	0.00	49.80	2	13,409	0.01%
2018/07/04	1	49.95	0	0.00	50.00	1	13,615	0.01%
2018/07/02	3	50.30	0	0.00	50.30	3	13,535	0.02%
2018/06/27	2	50.50	1	50.60	50.50	1	13,279	0.01%
2018/06/26	1	51.00	2	51.10	50.90	-1	13,056	-0.01%
2018/06/25	10	53.30	0	0.00	53.20	10	12,832	0.08%
2018/06/19	1	53.00	1	53.60	53.00	0	12,672	0.00%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/04	0	0.00	1	52.60	52.80	-1	12,333	-0.01%
2018/05/31	0	0.00	0.5	51.90	52.10	-0.5	12,376	0.00%
2018/05/23	0	0.00	2	53.70	53.30	-2	12,693	-0.02%
2018/05/22	0	0.00	9	53.58	53.70	-9	12,665	-0.07%
2018/05/18	0	0.00	2	52.75	52.90	-2	12,560	-0.02%
2018/05/17	2	52.35	0	0.00	52.50	2	12,527	0.02%
2018/05/16	0	0.00	10	51.85	52.20	-10	12,388	-0.08%
2018/05/14	2	51.85	1	51.80	51.80	1	12,756	0.01%
2018/05/11	2	51.50	5	51.80	51.80	-3	12,840	-0.02%
2018/05/10	0	0.00	5	50.90	51.00	-5	12,734	-0.04%
2018/05/07	5	50.20	0	0.00	50.30	5	12,889	0.04%
2018/05/03	8	50.54	0	0.00	50.40	8	12,844	0.06%
2018/05/02	0	0.00	7	51.26	51.30	-7	13,013	-0.05%
2018/04/30	9	50.71	0	0.00	51.00	9	13,175	0.07%
2018/04/10	0	0.00	5	51.00	51.00	-5	14,659	-0.03%
2018/04/03	0	0.00	6	49.95	49.90	-6	14,590	-0.04%
2018/03/31	0	0.00	2	50.20	50.20	-2	14,579	-0.01%
2018/03/29	7	50.10	0	0.00	50.10	7	14,706	0.05%
2018/03/27	4	50.50	5	50.70	50.70	-1	14,619	-0.01%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	1	50.20	0	0.00	50.30	1	14,657	0.01%
2018/03/21	0	0.00	1	51.40	51.50	-1	14,331	-0.01%
2018/03/14	0	0.00	1	51.60	51.60	-1	14,138	-0.01%
2018/03/12	0	0.00	1	51.30	51.80	-1	14,194	-0.01%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/07	2	50.45	0	0.00	50.30	2	14,758	0.01%
2018/03/02	6	51.20	0	0.00	50.80	6	15,494	0.04%
2018/02/26	2	52.30	0	0.00	52.20	2	15,360	0.01%
2018/02/23	3	52.10	0	0.00	52.30	3	15,567	0.02%
2018/02/07	0	0.00	1	50.90	50.20	-1	16,574	-0.01%
2018/02/06	2	49.70	0	0.00	49.20	2	16,301	0.01%
2018/01/31	0	0.00	1	52.70	54.20	-1	15,496	-0.01%
2018/01/30	0	0.00	1	53.40	53.10	-1	15,396	-0.01%
2018/01/24	0	0.00	10	53.10	52.80	-10	15,373	-0.07%
2018/01/18	0	0.00	2	54.10	53.80	-2	15,268	-0.01%
2018/01/15	0	0.00	1	54.20	54.10	-1	14,546	-0.01%
2018/01/11	0	0.00	2	52.80	53.00	-2	14,227	-0.01%
2018/01/03	0	0.00	11	51.51	51.50	-11	13,865	-0.08%
2018/01/02	1	50.60	10	51.00	51.00	-9	13,535	-0.07%