富邦金 (2881)-凱基-斗六券商分點個股進出

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
76.0
漲跌
▼1.3
漲幅
-1.68%
成交量
19,796張
產業
上市金融類股
2553人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－凱基-斗六券商分點個股進出

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-斗六券商分點個股進出
凱基-斗六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
2024/06/11	0	0.00	0.2	77.00	77.30	-0.2	17,840	0.00%
2024/06/07	0	0.00	0.2	75.80	76.00	-0.2	17,717	0.00%
2024/06/06	0	0.00	1	75.10	75.20	-1	17,624	-0.01%
2024/06/05	2	73.30	0	0.00	74.00	2	17,547	0.01%
2024/06/04	2	73.00	0	0.00	73.60	2	17,719	0.01%
2024/06/03	0	0.00	1	73.30	73.80	-1	17,811	-0.01%
2024/05/30	0.1	72.30	0	0.00	71.90	0.1	17,416	0.00%
2024/05/23	0.1	72.60	0	0.00	72.50	0.1	16,972	0.00%
2024/05/22	1	72.80	0	0.00	73.50	1	16,921	0.01%
2024/05/21	0	0.00	1.1	72.69	72.90	-1.1	16,866	-0.01%
2024/05/17	0	0.00	1.1	74.80	74.60	-1.1	16,753	-0.01%
2024/05/16	0	0.00	11.2	74.30	73.90	-11.2	16,559	-0.07%
2024/05/15	10	74.00	2	72.90	73.80	8	16,076	0.05%
2024/05/14	0	0.00	2	71.30	71.20	-2	15,585	-0.01%
2024/05/13	2	71.55	3	71.53	71.50	-1	15,535	-0.01%
2024/05/10	0	0.00	2	71.25	71.80	-2	15,359	-0.01%
2024/05/07	0	0.00	0.3	69.80	69.90	-0.3	14,815	0.00%
2024/05/06	10	69.10	11	69.73	70.00	-1	14,722	-0.01%
2024/05/03	10	69.10	10.1	69.40	69.00	-0.1	14,643	0.00%
2024/04/30	0	0.00	11	69.10	69.10	-11	14,584	-0.08%
2024/04/29	12	69.39	0	0.00	69.40	12	14,502	0.08%
2024/04/26	0	68.00	0	0.00	67.60	0	14,280	0.00%
2024/04/25	0	0.00	0.2	66.30	66.40	-0.2	14,183	0.00%
2024/04/23	0	0.00	1	66.50	66.30	-1	14,674	-0.01%
2024/04/22	1	65.70	9	66.32	66.20	-8	14,818	-0.05%
2024/04/19	2.2	65.10	0	0.00	65.00	2.2	14,682	0.01%
2024/04/18	4	65.65	0	0.00	66.30	4	14,312	0.03%
2024/04/16	2	66.10	1	66.60	65.70	1	14,009	0.01%
2024/04/15	3	67.23	0	0.00	67.40	3	13,715	0.02%
2024/03/29	0	0.00	6	69.52	69.70	-6	13,366	-0.04%
2024/03/28	0	0.00	10	69.40	69.30	-10	13,306	-0.08%
2024/03/27	1	69.80	0	0.00	69.80	1	13,244	0.01%
2024/03/25	1	69.00	0	0.00	69.00	1	13,373	0.01%
2024/03/22	10.3	70.66	0.1	70.00	69.60	10.2	13,255	0.08%
2024/03/21	10	70.10	12	70.52	70.70	-2	13,122	-0.02%
2024/03/20	0	0.00	2	70.10	69.60	-2	13,290	-0.02%
2024/03/19	0	0.00	1	69.99	69.80	-1	13,945	-0.01%
2024/03/15	0.6	69.50	0	0.00	69.60	0.6	13,747	0.00%
2024/03/13	1	69.50	0	0.00	69.90	1	13,016	0.01%
2024/03/12	0	0.00	2	69.75	69.70	-2	13,025	-0.02%
2024/03/08	0	0.00	6.3	68.88	69.20	-6.3	12,838	-0.05%
2024/03/07	0	0.00	2	68.30	68.10	-2	12,575	-0.02%
2024/02/26	0	0.00	1	66.90	66.90	-1	12,529	-0.01%
2024/02/21	1	66.40	5	66.20	66.30	-4	13,007	-0.03%
2024/02/20	5	66.00	1	66.40	66.50	4	13,092	0.03%
2024/02/15	0	0.00	4.4	65.46	65.30	-4.4	13,218	-0.03%
2024/02/02	1	64.70	1	64.90	64.90	0	12,851	0.00%
2024/01/31	1	64.50	0	0.00	64.50	1	12,743	0.01%
2024/01/30	0	0.00	2	64.80	64.30	-2	12,664	-0.02%
2024/01/29	4	64.80	0	0.00	64.80	4	12,620	0.03%
2024/01/26	0	0.00	3	64.80	64.80	-3	12,633	-0.02%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	0.1	64.30	64.40	-0.1	12,680	0.00%
2024/01/23	0	0.00	2	63.70	63.90	-2	12,652	-0.02%
2024/01/22	2	63.20	0	0.00	63.20	2	12,692	0.02%
2024/01/19	0	0.00	0	63.00	63.00	0	12,624	0.00%
2024/01/18	2	62.00	0	0.00	62.30	2	12,575	0.02%
2024/01/17	3.2	62.58	0	0.00	62.30	3.2	12,378	0.03%
2024/01/16	1.1	63.14	0.3	63.40	63.20	0.8	12,011	0.01%
2024/01/11	1	64.20	0	0.00	63.90	1	12,340	0.01%
2024/01/09	0	0.00	7	64.00	64.00	-7	12,669	-0.06%
2024/01/08	1	64.80	0.1	64.40	64.10	0.9	12,707	0.01%
2024/01/04	1	63.40	0.2	63.50	63.50	0.8	12,612	0.01%
2024/01/03	2.1	63.60	0	0.00	63.70	2.1	12,742	0.02%
2023/12/28	0	0.00	0.1	64.70	64.90	-0.1	12,834	0.00%
2023/12/26	0.2	64.10	0	0.00	64.30	0.2	12,796	0.00%
2023/12/22	0.1	63.60	0	0.00	63.50	0.1	12,920	0.00%
2023/12/21	0.3	63.50	1	63.30	63.40	-0.8	13,057	-0.01%
2023/12/20	0.1	63.90	0	0.00	63.60	0.1	13,042	0.00%
2023/12/19	1.1	63.64	0	0.00	63.90	1.1	13,026	0.01%
2023/12/18	1	64.10	0	0.00	64.50	1	13,092	0.01%
2023/12/15	0	0.00	11.1	65.20	65.10	-11.1	13,080	-0.08%
2023/12/14	11	65.11	11	64.94	65.20	0	12,662	0.00%
2023/12/13	0.2	62.90	0	0.00	62.90	0.2	11,823	0.00%
2023/12/12	0.1	63.00	0	0.00	63.10	0.1	11,987	0.00%
2023/12/11	1.2	62.91	0	0.00	62.90	1.2	11,981	0.01%
2023/12/08	2	63.00	0	0.00	63.20	2	11,956	0.02%
2023/12/07	16.6	62.92	9.1	63.20	63.20	7.5	11,888	0.06%
2023/12/06	1	63.60	0	0.00	63.80	1	11,678	0.01%
2023/12/05	5	63.70	0	0.00	64.10	5	11,639	0.04%
2023/12/04	3.1	63.81	3	64.10	64.40	0.1	11,562	0.00%
2023/12/01	1	63.80	0	0.00	63.80	1	11,614	0.01%
2023/11/29	0	0.00	4	63.88	63.70	-4	11,359	-0.04%
2023/11/27	1	63.40	0	0.00	63.50	1	11,505	0.01%
2023/11/24	2	63.80	0.2	63.90	63.90	1.8	11,496	0.02%
2023/11/22	0	0.00	0.1	64.40	64.60	-0.1	11,573	0.00%
2023/11/21	1	64.30	5.2	64.57	64.90	-4.2	11,556	-0.04%
2023/11/20	0	0.00	1	63.40	63.50	-1	11,121	-0.01%
2023/11/17	0	62.70	2.1	63.19	63.20	-2.1	11,019	-0.02%
2023/11/16	0	0.00	2	62.90	62.90	-2	10,907	-0.02%
2023/11/15	0	0.00	4	62.55	62.70	-4	10,849	-0.04%
2023/11/10	0.1	61.50	3	61.50	61.50	-3	10,782	-0.03%
2023/11/09	1	61.40	0	0.00	61.70	1	11,043	0.01%
2023/11/08	0.1	61.40	2	61.70	61.70	-1.9	11,345	-0.02%
2023/11/07	1	61.30	5	61.40	61.50	-4	11,421	-0.04%
2023/11/06	5	61.40	0.5	61.40	61.50	4.5	11,533	0.04%
2023/11/03	3	60.80	3	61.30	61.30	0	11,525	0.00%
2023/11/02	0	0.00	13	60.83	60.90	-13	11,606	-0.11%
2023/11/01	3	60.10	0	0.00	60.00	3	11,598	0.03%
2023/10/31	1	60.00	0	0.00	60.10	1	11,596	0.01%
2023/10/30	0	59.90	0	0.00	59.80	0	11,953	0.00%
2023/10/27	0.1	60.10	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	1	59.51	0	0.00	59.60	1	12,483	0.01%
2023/10/25	1	60.10	0	0.00	60.00	1	12,502	0.01%
2023/10/24	0	59.90	0	0.00	59.90	0	12,831	0.00%
2023/10/23	0.1	60.13	0	0.00	59.90	0.1	12,972	0.00%
2023/10/20	0.3	59.85	0.8	60.70	60.70	-0.4	12,837	0.00%
2023/10/19	0	61.10	0	0.00	61.00	0	12,622	0.00%
2023/10/18	0.1	60.90	4.2	61.30	61.40	-4.2	12,692	-0.03%
2023/10/17	0	61.10	0	0.00	61.30	0	12,598	0.00%
2023/10/16	0	0.00	0.1	61.20	61.00	-0.1	13,008	0.00%
2023/10/13	10.3	61.00	10.2	60.90	60.90	0.2	13,435	0.00%
2023/10/12	2.1	61.20	10	61.40	61.70	-8	13,830	-0.06%
2023/10/11	15	60.90	10.1	61.40	61.60	5	13,883	0.04%
2023/10/06	5.2	60.70	0	0.00	60.70	5.2	13,848	0.04%
2023/10/05	0.1	60.50	3	59.80	60.50	-2.9	14,091	-0.02%
2023/10/04	5.1	59.88	0	0.00	59.70	5.1	14,204	0.04%
2023/10/03	1	60.30	0	0.00	60.50	1	14,058	0.01%
2023/10/02	0	60.90	0	0.00	60.80	0	14,187	0.00%
2023/09/28	0.3	60.94	6	61.10	60.70	-5.8	14,444	-0.04%
2023/09/27	0.2	60.53	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	9.1	60.69	0	0.00	60.60	9.1	14,355	0.06%
2023/09/25	0	61.30	4	61.50	61.30	-4	14,201	-0.03%
2023/09/22	6	61.15	0	0.00	61.00	6	14,276	0.04%
2023/09/21	1.3	61.59	0	0.00	61.40	1.3	14,252	0.01%
2023/09/20	1	62.10	0	0.00	62.10	1	14,145	0.01%
2023/09/19	0	62.70	4	62.75	62.60	-4	14,108	-0.03%
2023/09/15	3	62.70	0	0.00	62.50	3	14,283	0.02%
2023/09/14	0	0.00	2.1	62.80	62.90	-2.1	14,131	-0.01%
2023/09/12	0.1	62.00	0	0.00	62.10	0.1	14,457	0.00%
2023/09/11	0	0.00	10	61.80	61.90	-10	14,442	-0.07%
2023/09/08	12	61.41	0	0.00	61.80	12	14,636	0.08%
2023/09/07	1	61.30	10	61.20	61.20	-9	14,888	-0.06%
2023/09/06	1.1	61.61	5	61.50	61.40	-3.9	14,932	-0.03%
2023/09/04	2.1	62.02	3	62.00	62.20	-0.9	15,154	-0.01%
2023/09/01	4	63.90	10	64.62	64.80	-6	15,252	-0.04%
2023/08/31	20	64.16	2	64.30	63.60	18	15,202	0.12%
2023/08/30	18	64.27	0	0.00	64.50	18	15,332	0.12%
2023/08/29	15	63.90	5	64.20	64.40	10	15,360	0.06%
2023/08/28	3.6	63.14	8	63.94	64.10	-4.4	15,470	-0.03%
2023/08/25	0	63.40	0	0.00	62.80	0	15,792	0.00%
2023/08/24	0	63.20	0	0.00	63.30	0	15,792	0.00%
2023/08/23	0	63.10	3	63.20	62.80	-3	15,914	-0.02%
2023/08/22	4.1	62.75	0	0.00	62.80	4.1	15,989	0.03%
2023/08/21	6.1	62.65	6.1	63.30	63.10	0	16,090	0.00%
2023/08/18	4.1	62.21	3	62.90	62.40	1.1	16,100	0.01%
2023/08/17	5	62.32	0	0.00	62.50	5	16,188	0.03%
2023/08/16	1.1	62.79	0	0.00	62.50	1.1	16,093	0.01%
2023/08/15	1	63.60	0	0.00	63.50	1	16,282	0.01%
2023/08/14	6.1	63.79	8	63.88	63.90	-1.9	16,421	-0.01%
2023/08/11	5	65.80	2	65.90	65.40	3	16,400	0.02%
2023/08/10	3	65.00	0	0.00	65.40	3	16,416	0.02%
2023/08/09	0	65.10	3	65.20	65.30	-3	16,407	-0.02%
2023/08/08	0	65.30	0	0.00	65.20	0	16,380	0.00%
2023/08/07	0.1	65.10	1	65.50	65.50	-1	16,382	-0.01%
2023/08/04	4.1	64.53	3	64.70	64.80	1.1	16,316	0.01%
2023/08/02	5.1	65.20	0	0.00	65.10	5.1	16,297	0.03%
2023/08/01	21.2	65.70	8	65.70	66.50	13.2	15,960	0.08%
2023/07/31	9	65.46	4.1	66.40	65.50	4.9	15,665	0.03%
2023/07/28	0	0.00	2	65.50	65.40	-2	15,362	-0.01%
2023/07/27	1	65.70	5	65.12	65.50	-4	15,296	-0.03%
2023/07/26	0	0.00	1	63.20	64.50	-1	15,046	-0.01%
2023/07/25	0	0.00	4	63.30	62.90	-4	15,020	-0.03%
2023/07/24	1	62.60	0	0.00	62.60	1	15,005	0.01%
2023/07/21	7	63.03	1	62.90	63.00	6	15,021	0.04%
2023/07/20	10	63.40	12.5	63.78	63.50	-2.5	14,889	-0.02%
2023/07/19	8	65.33	6	65.17	64.80	2	14,630	0.01%
2023/07/18	0.9	65.40	9	65.29	65.60	-8.2	14,191	-0.06%
2023/07/17	7	64.90	1.2	63.54	65.00	5.8	13,720	0.04%
2023/07/14	0.5	62.16	4	62.40	62.50	-3.5	13,211	-0.03%
2023/07/13	10	62.10	8	61.90	61.70	2	13,027	0.02%
2023/07/12	10	61.40	0	0.00	62.00	10	12,912	0.08%
2023/07/11	10.3	61.11	20.1	61.36	61.40	-9.8	12,824	-0.08%
2023/07/10	2.1	60.26	0	0.00	60.20	2.1	12,675	0.02%
2023/07/07	0.3	60.00	0	0.00	60.00	0.3	12,651	0.00%
2023/07/06	3	60.40	0	0.00	60.30	3	12,548	0.02%
2023/06/29	2	61.40	0	0.00	61.30	2	12,180	0.02%
2023/06/28	0	0.00	2	61.20	61.40	-2	12,081	-0.02%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	1	61.00	0	0.00	60.80	1	11,997	0.01%
2023/06/21	0	61.20	0	0.00	61.40	0	11,924	0.00%
2023/06/19	1.1	60.91	0	0.00	61.30	1.1	12,081	0.01%
2023/06/15	1	61.50	0	0.00	61.60	1	11,954	0.01%
2023/06/14	0.1	61.40	0	0.00	61.80	0.1	12,219	0.00%
2023/06/12	0	0.00	0.3	61.40	61.20	-0.3	12,213	0.00%
2023/06/08	0.1	61.00	0	0.00	60.80	0.1	12,494	0.00%
2023/06/07	5	62.00	2	62.00	61.80	3	12,352	0.02%
2023/06/06	0	0.00	3.3	61.61	61.90	-3.3	12,304	-0.03%
2023/06/05	6	61.45	0	0.00	61.70	6	12,299	0.05%
2023/06/01	2.1	60.26	0	0.00	60.40	2.1	12,041	0.02%
2023/05/29	0	0.00	6	61.42	61.10	-6	11,633	-0.05%
2023/05/26	0.1	60.40	0	0.00	60.50	0.1	11,608	0.00%
2023/05/25	2	60.50	0	0.00	60.40	2	11,589	0.02%
2023/05/23	1,389	62.00	1,389	62.09	61.40	0	11,496	0.00%	大買/大賣/
2023/05/22	0	0.00	2	61.50	61.70	-2	11,417	-0.02%
2023/05/19	1	61.60	0.4	61.49	61.60	0.6	11,470	0.00%
2023/05/18	0	0.00	2	60.60	61.10	-2	11,160	-0.02%
2023/05/16	0.2	59.70	1	59.89	59.80	-0.8	10,761	-0.01%
2023/05/15	0.5	59.24	0	0.00	59.40	0.5	10,721	0.00%
2023/05/12	0	59.20	0	0.00	59.00	0	10,668	0.00%
2023/05/10	0	0.00	0.5	59.60	59.20	-0.5	10,585	0.00%
2023/05/09	0	59.40	0.1	59.40	59.50	-0.1	10,632	0.00%
2023/05/08	0.1	59.40	0	0.00	59.40	0.1	10,733	0.00%
2023/05/05	0	0.00	2	59.00	59.10	-2	10,707	-0.02%
2023/05/04	0	58.90	0	0.00	59.10	0	10,960	0.00%
2023/05/03	0.1	58.70	0	0.00	58.60	0.1	11,141	0.00%
2023/04/28	0.4	58.91	0	59.10	59.00	0.4	11,833	0.00%
2023/04/27	3.2	57.53	0	0.00	57.70	3.2	11,860	0.03%
2023/04/26	0.1	57.40	0	0.00	57.80	0.1	11,935	0.00%
2023/04/18	2	58.40	1	58.70	58.60	1	12,313	0.01%
2023/04/17	0	0.00	1	58.30	58.50	-1	12,462	-0.01%
2023/04/14	0	58.60	9.1	58.11	58.60	-9.1	12,465	-0.07%
2023/04/11	0	0.00	2	56.90	57.10	-2	12,297	-0.02%
2023/04/10	0.1	57.20	0	0.00	57.10	0.1	12,282	0.00%
2023/04/07	1	56.70	0	0.00	56.90	1	12,277	0.01%
2023/03/31	0	0.00	1	56.95	56.50	-1	12,223	-0.01%
2023/03/30	0	0.00	0	57.00	56.80	0	12,212	0.00%
2023/03/29	0	0.00	3	56.70	56.90	-3	12,306	-0.02%
2023/03/28	1	56.60	1	56.30	56.50	0	12,543	0.00%
2023/03/27	0	56.20	0	0.00	56.30	0	12,707	0.00%
2023/03/24	0.1	56.40	0	0.00	56.30	0.1	13,079	0.00%
2023/03/23	0	56.30	0	56.60	56.50	0	13,077	0.00%
2023/03/22	0	55.70	0	56.30	56.20	0	13,097	0.00%
2023/03/21	0	55.30	0	0.00	55.30	0	13,028	0.00%
2023/03/20	0.1	55.41	0.2	55.30	55.00	-0.1	13,252	0.00%
2023/03/17	1.2	55.79	0	0.00	55.50	1.2	13,148	0.01%
2023/03/16	4.3	55.47	0	0.00	55.10	4.3	13,023	0.03%
2023/03/15	0.1	57.30	0	0.00	56.50	0.1	12,799	0.00%
2023/03/14	4.5	56.82	0	0.00	56.70	4.5	12,817	0.03%
2023/03/13	3.1	57.89	0	0.00	57.70	3.1	12,695	0.02%
2023/03/10	6.6	58.50	0	0.00	58.30	6.6	12,600	0.05%
2023/03/09	1.1	59.42	0	0.00	59.40	1.1	12,587	0.01%
2023/03/07	0.1	59.90	0	0.00	59.80	0.1	13,258	0.00%
2023/03/06	0	0.00	0.3	60.00	60.00	-0.3	13,412	0.00%
2023/03/03	0	0.00	5	59.70	59.50	-5	13,565	-0.04%
2023/03/02	0.1	59.15	0	0.00	59.40	0.1	13,702	0.00%
2023/03/01	5	59.20	0	0.00	59.00	5	13,838	0.04%
2023/02/24	0	59.80	0	0.00	60.00	0	13,752	0.00%
2023/02/23	0.1	60.09	0	0.00	59.80	0.1	13,705	0.00%
2023/02/22	0.1	59.93	3	59.70	59.90	-2.9	13,657	-0.02%
2023/02/20	0	0.00	0.1	60.76	60.70	-0.1	13,746	0.00%
2023/02/17	0.1	60.00	1	60.20	60.30	-1	13,818	-0.01%
2023/02/16	3	59.60	0	0.00	59.40	3	13,941	0.02%
2023/02/15	0	59.70	0	0.00	59.50	0	14,446	0.00%
2023/02/14	0.1	59.80	5.1	60.10	60.10	-5	14,414	-0.03%
2023/02/13	1.1	58.63	0	0.00	59.50	1.1	14,449	0.01%
2023/02/10	0.1	58.78	0	0.00	58.90	0.1	14,442	0.00%
2023/02/09	0	59.20	0.1	59.30	59.10	-0.1	14,470	0.00%
2023/02/08	1.1	59.13	0	0.00	59.20	1.1	14,506	0.01%
2023/02/07	1	59.40	0	0.00	59.40	1	14,443	0.01%
2023/02/06	6	59.02	0	0.00	59.40	6	14,380	0.04%
2023/02/02	0	0.00	0.2	60.50	60.50	-0.2	14,283	0.00%
2023/02/01	1	59.60	4	60.00	60.00	-3	14,100	-0.02%
2023/01/30	0	0.00	13	60.71	61.00	-13	13,815	-0.09%
2023/01/17	0	0.00	0	59.50	59.80	0	13,454	0.00%
2023/01/16	0	0.00	1	59.30	59.40	-1	13,298	-0.01%
2023/01/11	0.1	58.40	0	0.00	58.10	0.1	13,519	0.00%
2023/01/10	0.2	58.96	0	0.00	59.20	0.2	13,552	0.00%
2023/01/09	0	0.00	6	59.48	59.60	-6	13,546	-0.04%
2023/01/06	2	58.00	0	58.30	58.50	2	13,433	0.01%
2023/01/05	0	0.00	0	57.60	58.50	0	13,640	0.00%
2023/01/03	0.2	55.72	0	0.00	56.40	0.2	13,773	0.00%
2022/12/26	0	0.00	0	56.90	56.80	0	14,274	0.00%
2022/12/23	0.1	56.60	0	0.00	56.70	0.1	14,784	0.00%
2022/12/20	0.3	55.77	5	55.60	56.20	-4.7	15,379	-0.03%
2022/12/19	0	56.80	0	0.00	56.60	0	15,446	0.00%
2022/12/16	12.1	56.68	10	56.60	56.10	2.1	15,360	0.01%
2022/12/13	0	0.00	0.1	58.00	57.60	-0.1	15,523	0.00%
2022/12/12	0.1	55.73	5	57.20	57.50	-4.9	15,523	-0.03%
2022/12/09	0.1	57.70	0	0.00	57.50	0.1	15,492	0.00%
2022/12/08	5.1	57.40	0	0.00	57.00	5.1	15,543	0.03%
2022/12/07	3	58.27	0	0.00	58.20	3	15,569	0.02%
2022/12/06	1	58.60	0	0.00	58.40	1	15,598	0.01%
2022/12/02	10	59.50	0	0.00	60.10	10	15,697	0.06%
2022/12/01	0	0.00	11	61.40	60.40	-11	15,818	-0.07%
2022/11/30	0	0.00	10.1	59.90	60.80	-10.1	15,651	-0.06%
2022/11/29	400	59.00	400.1	59.00	59.60	-0.1	15,187	0.00%	大買/大賣/
2022/11/25	0	0.00	0	57.80	57.90	0	14,874	0.00%
2022/11/24	0	0.00	1	57.69	57.70	-1	14,815	-0.01%
2022/11/23	1.2	57.17	4.1	56.56	57.10	-2.9	14,784	-0.02%
2022/11/18	1	55.40	0	0.00	55.30	1	14,865	0.01%
2022/11/17	2.5	55.04	0	0.00	55.50	2.5	14,939	0.02%
2022/11/16	1	55.43	0	0.00	55.50	1	15,000	0.01%
2022/11/15	0	0.00	0.1	56.20	56.40	-0.1	14,972	0.00%
2022/11/14	0	0.00	0.1	55.80	56.30	-0.1	14,896	0.00%
2022/11/11	0	0.00	7.1	54.49	55.50	-7.1	14,748	-0.05%
2022/11/10	2	53.00	0	0.00	52.80	2	14,303	0.01%
2022/11/09	0	0.00	4	53.80	53.70	-4	14,324	-0.03%
2022/11/08	0.1	53.05	0.1	53.00	53.20	0.1	14,272	0.00%
2022/11/07	0	52.10	0	0.00	52.80	0	14,314	0.00%
2022/11/04	1	51.20	0	0.00	51.50	1	14,616	0.01%
2022/11/03	0	51.50	0	0.00	51.70	0	14,659	0.00%
2022/11/02	5	51.70	5.1	51.90	51.90	0	14,696	0.00%
2022/11/01	0.5	51.93	0.1	51.70	52.00	0.5	14,820	0.00%
2022/10/31	0.8	51.30	0	0.00	51.00	0.8	15,003	0.01%
2022/10/28	8	51.40	102	51.30	51.50	-94	15,117	-0.62%	大賣/
2022/10/27	0	0.00	303.1	51.30	51.10	-303.1	15,265	-1.99%	大賣/鉅額交易
2022/10/26	1.1	50.50	0	0.00	50.40	1.1	15,365	0.01%
2022/10/25	20.1	49.55	30	49.77	49.95	-9.9	15,349	-0.06%
2022/10/24	10	50.10	0.1	50.20	49.80	10	15,418	0.06%
2022/10/21	0	49.95	1	49.60	49.65	-1	15,610	-0.01%
2022/10/20	1.1	49.27	0	0.00	49.95	1.1	16,274	0.01%
2022/10/19	0	50.40	2.1	50.80	50.40	-2	16,593	-0.01%
2022/10/18	0	49.35	0.1	49.95	50.50	-0.1	16,666	0.00%
2022/10/17	0.2	48.03	0	48.75	48.70	0.1	16,711	0.00%
2022/10/14	3.1	48.57	0	0.00	48.45	3.1	16,847	0.02%
2022/10/13	0.4	48.79	0	0.00	48.15	0.4	17,060	0.00%
2022/10/12	3.1	49.83	35	49.33	49.60	-32	17,138	-0.19%
2022/10/11	0.2	49.90	0	0.00	49.50	0.2	17,391	0.00%
2022/10/07	0.1	50.50	2	50.80	50.70	-1.9	17,483	-0.01%
2022/10/06	5.1	50.60	5	50.50	50.70	0.1	17,702	0.00%
2022/10/05	35	50.50	0.1	50.60	50.60	34.9	17,977	0.19%
2022/10/04	5.1	48.85	10	49.28	49.45	-5	18,198	-0.03%
2022/10/03	16.2	49.03	10	49.45	48.90	6.2	18,097	0.03%
2022/09/30	12.1	49.62	10	49.90	49.90	2.1	18,121	0.01%
2022/09/29	5	50.20	5	50.50	50.30	0	17,935	0.00%
2022/09/28	203.1	50.50	0	0.00	50.10	203.1	17,904	1.13%	大買/鉅額交易
2022/09/27	1	52.00	0	0.00	51.90	1	17,867	0.01%
2022/09/26	203.3	52.70	0	0.00	52.90	203.3	17,813	1.14%	大買/鉅額交易
2022/09/23	1	54.00	0	0.00	53.80	1	17,932	0.01%
2022/09/22	1.1	53.30	0.1	54.12	54.40	1	18,087	0.01%
2022/09/21	2	56.50	0	0.00	56.50	2	17,955	0.01%
2022/09/19	2	56.80	3	56.80	56.80	-1	17,853	-0.01%
2022/09/16	15	56.51	0	0.00	56.50	15	17,869	0.08%
2022/09/15	4	56.65	0	0.00	56.80	4	17,757	0.02%
2022/09/13	6	57.67	0	0.00	57.70	6	17,951	0.03%
2022/09/12	0	57.40	0	0.00	57.30	0	18,122	0.00%
2022/09/08	0.1	56.40	0	0.00	56.50	0.1	18,203	0.00%
2022/09/07	1	56.11	0	0.00	56.10	1	18,272	0.01%
2022/09/06	6	57.12	0	0.00	56.90	6	18,236	0.03%
2022/09/05	5	56.70	0	0.00	56.60	5	18,410	0.03%
2022/09/02	1	56.60	0	0.00	56.60	1	18,653	0.01%
2022/09/01	1	56.61	0	0.00	57.10	1	18,831	0.01%
2022/08/30	1	57.70	0	0.00	57.30	1	18,747	0.01%
2022/08/29	0.1	58.00	0	0.00	57.60	0.1	18,924	0.00%
2022/08/26	0	58.80	0	0.00	58.50	0	18,938	0.00%
2022/08/25	0	58.50	0	0.00	58.30	0	18,981	0.00%
2022/08/24	1.1	58.31	0	0.00	58.30	1.1	19,096	0.01%
2022/08/23	3	58.27	0.1	58.60	58.20	3	20,315	0.01%
2022/08/22	4.1	58.85	0	0.00	58.80	4.1	20,608	0.02%
2022/08/19	5	59.80	0	0.00	60.00	5	20,843	0.02%
2022/08/18	0.1	60.00	0	0.00	60.00	0.1	21,181	0.00%
2022/08/17	0	0.00	2.1	60.21	60.50	-2.1	21,624	-0.01%
2022/08/15	33	60.18	0	0.00	60.10	33	22,460	0.15%
2022/08/12	148	59.82	5	59.90	60.00	143	22,599	0.63%	大買/鉅額交易
2022/08/11	0.1	60.10	2.2	60.07	59.90	-2.2	22,914	-0.01%
2022/08/10	1	58.00	0.1	58.30	58.20	0.9	23,040	0.00%
2022/08/09	1.1	58.28	0	0.00	57.90	1.1	23,536	0.00%
2022/08/08	0	0.00	4	57.50	58.10	-4	24,189	-0.02%
2022/08/05	3	56.90	0	0.00	57.00	3	24,727	0.01%
2022/08/04	1	56.20	0	0.00	56.00	1	25,216	0.00%
2022/08/03	0	56.10	0	0.00	56.60	0	25,415	0.00%
2022/08/01	0	0.00	2	56.60	56.60	-2	26,481	-0.01%
2022/07/28	4	55.80	0	0.00	56.30	4	27,378	0.01%
2022/07/27	1	54.60	0	0.00	55.30	1	27,223	0.00%
2022/07/26	1	59.00	2	59.20	59.20	-1	26,627	0.00%
2022/07/25	0.1	59.10	0	0.00	59.20	0.1	26,269	0.00%
2022/07/21	1	58.40	1	58.20	58.40	0	26,216	0.00%
2022/07/20	0	58.20	0	0.00	58.10	0	26,099	0.00%
2022/07/19	3	58.93	1	58.70	58.60	2	26,050	0.01%
2022/07/18	2	58.70	2	59.25	59.60	0	25,942	0.00%
2022/07/14	0	0.00	200	58.40	58.30	-200	25,586	-0.78%	大賣/鉅額交易
2022/07/13	2	58.25	0.1	58.10	58.70	1.9	25,488	0.01%
2022/07/12	201.1	56.70	0	0.00	55.80	201.1	25,377	0.79%	大買/鉅額交易
2022/07/08	1	59.30	1	58.70	58.90	0	25,076	0.00%
2022/07/07	0.1	58.10	0.1	59.30	59.20	0	24,927	0.00%
2022/07/05	2	59.90	2	60.05	60.30	0	24,783	0.00%
2022/07/01	7.8	58.60	5	59.00	58.30	2.8	24,789	0.01%
2022/06/30	3.1	60.02	15	60.30	59.80	-11.9	24,569	-0.05%
2022/06/29	1	60.61	0	0.00	60.80	1	24,593	0.00%
2022/06/28	0	61.50	1	61.30	61.60	-1	24,565	0.00%
2022/06/27	0	0.00	0	62.50	61.90	0	24,701	0.00%
2022/06/23	3.1	60.87	0	0.00	61.10	3.1	24,684	0.01%
2022/06/21	0	0.00	1.1	61.09	63.20	-1.1	24,682	0.00%
2022/06/17	0.1	61.30	0	0.00	60.80	0.1	24,543	0.00%
2022/06/16	0	0.00	0	63.10	61.90	0	24,428	0.00%
2022/06/13	17.1	61.69	14	61.70	61.80	3.1	24,582	0.01%
2022/06/10	0	62.90	0	0.00	62.90	0	24,422	0.00%
2022/06/09	5	63.46	0	0.00	63.40	5	24,384	0.02%
2022/06/07	2	63.80	0	0.00	63.40	2	24,563	0.01%
2022/06/06	10	63.60	0	64.20	64.00	10	24,544	0.04%
2022/06/02	1	63.00	0	0.00	63.70	1	25,130	0.00%
2022/06/01	3	63.83	0	0.00	63.60	3	25,783	0.01%
2022/05/31	1	64.00	2.1	63.39	64.10	-1.1	25,952	0.00%
2022/05/30	1	62.30	5.1	62.65	63.20	-4.1	24,693	-0.02%
2022/05/27	1	60.90	1.1	61.39	61.30	-0.1	24,505	0.00%
2022/05/25	3.9	59.43	0	0.00	59.50	3.9	24,745	0.02%
2022/05/24	3.1	60.34	0	0.00	60.10	3.1	24,729	0.01%
2022/05/23	5.8	60.99	0	0.00	60.50	5.8	24,463	0.02%
2022/05/20	0.1	62.20	0	0.00	61.80	0.1	24,138	0.00%
2022/05/19	6.2	61.73	0	0.00	61.60	6.2	23,987	0.03%
2022/05/18	6	62.88	2.1	63.51	63.70	3.9	23,626	0.02%
2022/05/17	10.1	61.71	0	0.00	61.60	10.1	23,407	0.04%
2022/05/16	5.1	61.54	0	0.00	62.40	5.1	23,070	0.02%
2022/05/13	1	63.11	1	63.50	63.50	0	22,557	0.00%
2022/05/12	5.3	64.31	1.2	63.53	63.30	4.1	22,023	0.02%
2022/05/11	3.1	66.11	0	0.00	66.20	3.1	21,432	0.01%
2022/05/10	5.1	66.74	0	0.00	67.10	5.1	21,167	0.02%
2022/05/09	13.2	68.36	3	68.70	67.80	10.2	20,607	0.05%
2022/05/06	15.1	71.17	53	70.91	71.30	-37.9	20,087	-0.19%
2022/05/05	0	0.00	10	75.20	74.50	-10	19,489	-0.05%
2022/05/04	0	0.00	5	74.50	74.60	-5	19,498	-0.03%
2022/04/29	0	0.00	0	74.40	74.40	0	20,183	0.00%
2022/04/28	10	72.90	0	0.00	73.40	10	20,493	0.05%
2022/04/27	7	73.81	0	0.00	73.20	7	20,536	0.03%
2022/04/26	0	0.00	7	74.84	75.10	-7	20,477	-0.03%
2022/04/25	1.5	74.03	5	74.00	74.80	-3.5	20,531	-0.02%
2022/04/19	1	73.80	0	0.00	73.50	1	22,024	0.00%
2022/04/18	0	74.30	10	74.50	73.90	-10	23,113	-0.04%
2022/04/15	0	75.47	0	0.00	75.10	0	23,008	0.00%
2022/04/13	0	0.00	13	76.20	76.40	-13	23,341	-0.06%
2022/04/11	0	75.90	0	0.00	76.50	0	23,312	0.00%
2022/04/07	0	0.00	1	76.00	76.00	-1	23,325	0.00%
2022/04/06	0	0.00	0	77.40	77.50	0	23,191	0.00%
2022/04/01	0	0.00	2	76.90	77.10	-2	23,165	-0.01%
2022/03/31	0	0.00	0.1	76.28	76.50	-0.1	22,973	0.00%
2022/03/30	0	0.00	10	75.80	76.10	-10	22,906	-0.04%
2022/03/25	0	0.00	5	75.10	75.00	-5	22,702	-0.02%
2022/03/23	0.1	75.80	5.1	75.21	75.90	-5	24,044	-0.02%
2022/03/22	1	73.61	0	0.00	74.30	1	23,782	0.00%
2022/03/18	17	75.17	0	75.40	74.30	17	23,722	0.07%
2022/03/17	1	74.70	14.1	74.20	74.80	-13.1	23,610	-0.06%
2022/03/16	0	0.00	3	73.20	73.10	-3	23,482	-0.01%
2022/03/15	3.1	72.60	0	0.00	72.70	3.1	23,502	0.01%
2022/03/14	11	73.43	1	73.10	72.70	10	23,667	0.04%
2022/03/11	3	72.70	0	0.00	72.70	3	23,716	0.01%
2022/03/10	6	73.78	2.1	73.70	73.80	3.9	23,731	0.02%
2022/03/09	36	72.10	0.1	72.08	71.70	35.9	23,650	0.15%
2022/03/08	13.1	70.63	48.1	70.41	70.60	-34.9	23,509	-0.15%
2022/03/07	8.3	71.99	0	0.00	71.70	8.3	22,942	0.04%
2022/03/04	7.2	74.56	0	0.00	74.40	7.2	22,811	0.03%
2022/03/01	0	0.00	15.1	75.70	76.20	-15.1	22,997	-0.07%
2022/02/25	1.1	74.81	2	75.00	75.10	-1	22,848	0.00%
2022/02/24	2.1	75.81	2	75.80	75.90	0.1	22,426	0.00%
2022/02/22	1.2	76.35	20	76.20	76.50	-18.9	22,435	-0.08%
2022/02/21	4	77.40	0	0.00	77.60	4	22,575	0.02%
2022/02/18	21	77.80	0	0.00	77.80	21	23,102	0.09%
2022/02/16	0	0.00	7	77.56	77.80	-7	23,189	-0.03%
2022/02/15	27	77.10	0	0.00	76.60	27	23,115	0.12%
2022/02/14	0	0.00	1	76.20	76.10	-1	23,054	0.00%
2022/02/10	4	77.00	0	0.00	77.40	4	23,110	0.02%
2022/02/09	1	76.50	0	0.00	77.10	1	23,163	0.00%
2022/02/07	1	76.60	0.3	77.20	77.10	0.7	23,051	0.00%
2022/01/25	3	75.27	0	0.00	75.50	3	23,018	0.01%
2022/01/24	3	75.60	0	0.00	76.50	3	22,773	0.01%
2022/01/21	2.1	77.00	0	0.00	76.70	2.1	23,084	0.01%
2022/01/18	0	0.00	2	79.70	79.40	-2	22,617	-0.01%
2022/01/17	2	79.00	0	0.00	78.90	2	22,492	0.01%
2022/01/13	0	0.00	0.1	81.30	81.60	-0.1	21,985	0.00%
2022/01/12	0	0.00	3	80.03	80.00	-3	21,365	-0.01%
2022/01/11	2	77.25	0.2	79.30	79.90	1.8	20,931	0.01%
2022/01/03	2	75.80	0	0.00	75.30	2	19,625	0.01%
2021/12/29	0.8	76.11	0	0.00	76.60	0.8	19,899	0.00%
2021/12/28	0	0.00	0.5	75.40	75.90	-0.5	19,971	0.00%
2021/12/27	0	0.00	2	75.40	75.20	-2	20,035	-0.01%
2021/12/24	1	74.90	0	0.00	75.20	1	20,450	0.00%
2021/12/22	0	0.00	8	74.60	74.40	-8	20,660	-0.04%
2021/12/20	2	74.00	0	0.00	74.10	2	20,665	0.01%
2021/12/16	2	74.60	0	0.00	74.90	2	19,329	0.01%
2021/12/14	0	0.00	3	74.90	74.90	-3	20,293	-0.01%
2021/12/09	0	0.00	5	75.66	76.00	-5	20,596	-0.02%
2021/12/08	0	0.00	4	75.38	76.00	-4	21,110	-0.02%
2021/12/06	0.1	74.20	0	0.00	74.10	0.1	20,895	0.00%
2021/12/02	1	73.60	5	73.80	73.70	-4	21,136	-0.02%
2021/12/01	1	73.10	1	73.90	74.10	0	21,743	0.00%
2021/11/30	2	73.35	0	0.00	73.10	2	22,098	0.01%
2021/11/29	2	73.60	0	0.00	73.50	2	21,815	0.01%
2021/11/26	2	74.70	3	74.27	74.20	-1	21,766	0.00%
2021/11/25	2	74.30	0	0.00	74.30	2	21,798	0.01%
2021/11/24	5	74.56	5	75.22	74.40	0	22,013	0.00%
2021/11/23	3	74.70	0	0.00	74.30	3	22,200	0.01%
2021/11/22	5	74.36	8	74.40	74.40	-3	22,115	-0.01%
2021/11/18	0	0.00	13	76.52	76.40	-13	22,093	-0.06%
2021/11/17	0	0.00	3	74.90	76.10	-3	22,097	-0.01%
2021/11/15	0	0.00	2	74.20	74.00	-2	21,793	-0.01%
2021/11/12	0.3	73.20	0	0.00	73.30	0.3	21,758	0.00%
2021/11/11	2	73.05	0	73.20	73.00	2	21,928	0.01%
2021/11/10	1	73.00	7	72.96	73.00	-6	22,005	-0.03%
2021/11/08	2	73.40	0	0.00	73.60	2	22,005	0.01%
2021/11/05	3.1	72.20	1	72.50	72.50	2.1	22,472	0.01%
2021/11/03	1	72.60	1	72.50	72.70	0	22,518	0.00%
2021/11/02	4.6	73.19	3	72.77	72.60	1.6	22,465	0.01%
2021/11/01	6	73.05	2.1	73.44	73.10	3.9	22,134	0.02%
2021/10/29	1	73.50	13	73.48	73.60	-12	21,917	-0.05%
2021/10/28	0	0.00	2	74.70	74.50	-2	21,354	-0.01%
2021/10/27	1	74.60	0	0.00	75.00	1	21,533	0.00%
2021/10/26	0	0.00	1	75.20	75.50	-1	21,825	0.00%
2021/10/22	1	74.10	2	74.20	74.10	-1	22,412	0.00%
2021/10/21	1	74.40	4	74.77	74.80	-3	22,994	-0.01%
2021/10/20	0	0.00	1	74.40	74.30	-1	23,928	0.00%
2021/10/15	0	0.00	1	75.00	75.10	-1	25,417	0.00%
2021/10/14	1	74.90	0	0.00	74.40	1	25,773	0.00%
2021/10/13	0	0.00	15	74.40	74.50	-15	26,599	-0.06%
2021/10/12	0.5	74.30	0	0.00	74.80	0.5	27,409	0.00%
2021/10/07	0	0.00	2	75.80	75.50	-2	28,192	-0.01%
2021/10/06	1	74.60	1	75.20	74.70	0	28,474	0.00%
2021/10/05	1.6	73.81	0	0.00	73.80	1.6	29,237	0.01%
2021/10/01	1.2	75.92	0	0.00	75.40	1.2	29,267	0.00%
2021/09/30	1	76.70	0	0.00	76.70	1	28,911	0.00%
2021/09/29	0.1	77.00	12	76.68	76.70	-11.9	28,935	-0.04%
2021/09/27	5	77.64	3	78.10	77.70	2	28,897	0.01%
2021/09/24	5	77.80	0	0.00	77.50	5	28,910	0.02%
2021/09/23	0	0.00	10	77.50	77.40	-10	29,021	-0.03%
2021/09/22	5	76.90	0	0.00	77.10	5	29,044	0.02%
2021/09/17	1	79.70	5	80.00	78.80	-4	28,590	-0.01%
2021/09/16	1	81.00	0	0.00	80.70	1	28,189	0.00%
2021/09/14	6	81.37	5	82.30	80.80	1	27,943	0.00%
2021/09/13	0	0.00	9	79.07	81.40	-9	27,843	-0.03%
2021/09/10	8	77.58	10	77.90	77.60	-2	27,755	-0.01%
2021/09/09	10	76.90	0	0.00	77.40	10	28,035	0.04%
2021/09/08	6	77.43	10	76.90	77.40	-4	27,917	-0.01%
2021/09/07	2	78.30	0	0.00	78.10	2	27,716	0.01%
2021/09/06	16	77.99	0	0.00	77.20	16	27,656	0.06%
2021/09/03	0	0.00	13	84.80	84.80	-13	27,059	-0.05%
2021/09/02	11.1	82.95	0	0.00	82.70	11.1	26,702	0.04%
2021/09/01	2	84.70	10.2	84.71	84.20	-8.2	26,371	-0.03%
2021/08/31	0	0.00	5	84.20	85.00	-5	26,181	-0.02%
2021/08/30	0	0.00	11	83.77	84.80	-11	25,889	-0.04%
2021/08/24	22	79.87	3	79.83	80.40	19	25,725	0.07%
2021/08/23	3	77.50	6	77.80	79.00	-3	25,584	-0.01%
2021/08/20	20	76.40	19	76.66	76.50	1	25,472	0.00%
2021/08/19	5	77.40	5	77.20	77.00	0	26,040	0.00%
2021/08/18	5	77.20	6	77.65	78.00	-1	25,902	0.00%
2021/08/17	0	0.00	18.1	77.67	78.20	-18.1	26,016	-0.07%
2021/08/16	18.1	76.70	3	76.80	76.50	15.1	25,957	0.06%
2021/08/13	30	78.13	10	78.30	78.10	20	26,571	0.08%
2021/08/12	2	78.80	3	78.60	78.80	-1	26,794	0.00%
2021/08/11	3	78.50	13	79.12	79.20	-10	27,129	-0.04%
2021/08/10	2	76.40	4	76.30	76.00	-2	27,455	-0.01%
2021/08/09	0	0.00	18	75.74	76.10	-18	28,302	-0.06%
2021/08/06	0	0.00	8.3	75.71	76.00	-8.3	28,733	-0.03%
2021/08/05	0	0.00	3	76.30	76.30	-3	29,698	-0.01%
2021/08/04	5	76.00	5	76.30	76.30	0	31,868	0.00%
2021/08/03	0	0.00	6	76.30	76.40	-6	33,264	-0.02%
2021/08/02	10	74.80	34	75.39	76.50	-24	34,382	-0.07%
2021/07/30	6	74.97	0	0.00	75.00	6	34,549	0.02%
2021/07/29	22	75.62	13	75.78	75.80	9	34,671	0.03%
2021/07/28	8	74.85	0	0.00	75.60	8	35,189	0.02%
2021/07/26	18.1	80.62	10	82.50	78.50	8.1	36,651	0.02%
2021/07/23	10	83.30	5	84.30	85.00	5	35,783	0.01%
2021/07/22	0	0.00	9	82.80	84.10	-9	35,413	-0.03%
2021/07/21	22	81.58	1	82.00	81.80	21	35,067	0.06%
2021/07/20	12	81.28	22	81.69	81.50	-10	35,157	-0.03%
2021/07/19	35	83.53	24	84.21	83.00	11	34,832	0.03%
2021/07/16	46	80.80	23	80.67	82.90	23	34,503	0.07%
2021/07/15	25	79.46	1	78.90	79.50	24	33,951	0.07%
2021/07/14	1	76.70	6	77.00	78.10	-5	33,901	-0.01%
2021/07/13	26	77.29	0	0.00	76.20	26	33,916	0.08%
2021/07/12	4	76.73	10	78.80	76.10	-6	33,786	-0.02%
2021/07/09	0.3	74.30	37	74.03	74.20	-36.7	33,694	-0.11%
2021/07/08	64	74.30	40	74.23	74.80	24	33,692	0.07%
2021/07/07	1	73.50	0	0.00	74.00	1	33,896	0.00%
2021/07/06	24	73.92	0	0.00	73.70	24	34,220	0.07%
2021/07/05	10	73.70	0	0.00	73.90	10	34,315	0.03%
2021/07/02	4	72.95	0	0.00	72.90	4	34,431	0.01%
2021/07/01	23	73.86	0	0.00	73.40	23	34,570	0.07%
2021/06/30	0	0.00	5	73.70	73.90	-5	34,764	-0.01%
2021/06/29	0	0.00	5	72.66	72.60	-5	35,045	-0.01%
2021/06/28	35	72.89	1	73.00	73.20	34	35,424	0.10%
2021/06/23	1	70.80	0	0.00	71.80	1	36,140	0.00%
2021/06/21	6	70.00	0	0.00	70.00	6	36,352	0.02%
2021/06/18	4	71.78	0	0.00	71.30	4	36,089	0.01%
2021/06/17	2	72.10	0	0.00	72.30	2	35,879	0.01%
2021/06/16	10	72.70	20	72.82	72.60	-10	36,428	-0.03%
2021/06/15	3	73.00	0	0.00	73.00	3	36,476	0.01%
2021/06/11	3	73.90	0	0.00	73.80	3	36,693	0.01%
2021/06/10	0	0.00	5	73.60	73.80	-5	36,729	-0.01%
2021/06/07	0	0.00	5	71.50	73.20	-5	38,854	-0.01%
2021/06/04	5	72.80	5	72.80	72.90	0	39,203	0.00%
2021/06/02	16	73.40	0	73.40	74.50	16	40,087	0.04%
2021/05/26	25	71.30	0	0.00	71.60	25	40,456	0.06%
2021/05/25	6	71.80	0	0.00	71.90	6	41,177	0.01%
2021/05/24	10	71.00	11	71.62	72.00	-1	41,309	0.00%
2021/05/21	11	72.54	17	73.25	72.00	-6	41,400	-0.01%
2021/05/20	1	70.20	3	70.10	70.20	-2	40,820	0.00%
2021/05/19	0	0.00	28	71.20	70.60	-28	40,702	-0.07%
2021/05/18	3	71.50	7	69.69	71.40	-4	40,660	-0.01%
2021/05/17	3.1	67.31	15	66.21	65.60	-11.9	40,601	-0.03%
2021/05/14	3	70.27	2	69.25	69.60	1	39,774	0.00%
2021/05/13	23	68.11	30	70.16	68.60	-7	39,246	-0.02%
2021/05/12	51	70.72	36	71.73	70.00	15	38,421	0.04%
2021/05/11	53	76.26	46	77.26	74.80	7	36,694	0.02%
2021/05/10	50	71.86	4	76.30	76.60	46	35,260	0.13%
2021/05/06	41	69.64	0	0.00	69.60	41	34,193	0.12%
2021/05/05	1	69.50	8	69.70	69.50	-7	33,736	-0.02%
2021/05/04	9.8	67.91	0	0.00	67.40	9.8	33,156	0.03%
2021/05/03	0	0.00	28	69.84	68.80	-28	32,463	-0.09%
2021/04/29	2	64.85	0	0.00	64.20	2	31,048	0.01%
2021/04/28	1	65.70	0	0.00	65.10	1	30,854	0.00%
2021/04/27	0	0.00	6	64.30	64.90	-6	30,724	-0.02%
2021/04/26	4	64.00	9	63.27	64.10	-5	30,536	-0.02%
2021/04/23	0	0.00	2	61.30	61.30	-2	30,234	-0.01%
2021/04/22	2	61.40	0	0.00	61.10	2	30,326	0.01%
2021/04/21	2	61.40	0	0.00	61.40	2	30,017	0.01%
2021/04/20	1	62.60	2	61.80	61.80	-1	30,043	0.00%
2021/04/19	7	60.94	7	61.27	61.80	0	30,178	0.00%
2021/04/16	23	59.54	1	59.30	60.00	22	30,110	0.07%
2021/04/15	0	0.00	2	59.50	60.00	-2	30,284	-0.01%
2021/04/13	0	0.00	6	58.60	57.80	-6	29,559	-0.02%
2021/04/12	0	0.00	1	57.40	58.00	-1	29,197	0.00%
2021/04/09	4	56.35	1	56.20	56.40	3	28,971	0.01%
2021/04/08	3	57.10	0	0.00	56.90	3	28,985	0.01%
2021/04/07	6	57.08	17	57.24	57.50	-11	29,180	-0.04%
2021/04/06	8	57.40	52	57.40	57.30	-44	28,913	-0.15%
2021/03/31	0	0.00	5	57.10	56.80	-5	28,086	-0.02%
2021/03/30	1	55.90	11	56.15	56.80	-10	27,757	-0.04%
2021/03/29	1	55.90	0	0.00	55.90	1	27,361	0.00%
2021/03/26	5	55.48	0	0.00	55.50	5	27,328	0.02%
2021/03/24	2	54.45	0	0.00	54.40	2	27,212	0.01%
2021/03/23	1	54.80	0	0.00	54.50	1	27,030	0.00%
2021/03/22	1	53.80	12	53.35	53.90	-11	26,920	-0.04%
2021/03/19	10	54.26	6	54.07	53.70	4	27,234	0.01%
2021/03/18	3	55.00	2	54.80	54.40	1	26,995	0.00%
2021/03/15	1	55.40	1	55.50	55.50	0	27,388	0.00%
2021/03/12	1	55.80	7	55.56	54.90	-6	27,099	-0.02%
2021/03/11	13	56.38	16	55.63	55.40	-3	26,922	-0.01%
2021/03/10	0	0.00	2	53.90	54.00	-2	25,773	-0.01%
2021/03/09	12	53.53	1	52.80	53.70	11	25,454	0.04%
2021/03/08	26	51.92	16	52.34	52.10	10	24,877	0.04%
2021/03/03	22	51.00	0	0.00	51.00	22	25,089	0.09%
2021/03/02	1	51.10	2	50.90	50.10	-1	24,982	0.00%
2021/02/26	44	49.94	0	0.00	49.90	44	24,694	0.18%
2021/02/25	2	50.60	1	50.60	51.70	1	23,847	0.00%
2021/02/23	0	0.00	0.2	49.50	49.75	-0.2	22,937	0.00%
2021/02/22	3	49.15	5	49.05	48.95	-2	22,702	-0.01%
2021/02/18	6	49.72	1	49.60	49.20	5	22,724	0.02%
2021/02/17	5	48.85	10	48.73	48.90	-5	22,516	-0.02%
2021/02/05	1	46.95	0	0.00	46.90	1	21,815	0.00%
2021/02/03	0	0.00	2.2	47.47	47.60	-2.2	22,835	-0.01%
2021/02/02	4	47.13	2	47.15	47.25	2	22,979	0.01%
2021/01/28	2	46.40	0	0.00	46.20	2	22,410	0.01%
2021/01/26	11	46.65	0	0.00	46.50	11	22,119	0.05%
2021/01/25	0	0.00	0.5	46.50	47.40	-0.5	21,928	0.00%
2021/01/20	10	46.63	0	0.00	46.20	10	21,583	0.05%
2021/01/18	15	46.82	0	0.00	46.95	15	21,305	0.07%
2021/01/15	4	47.66	2	47.78	47.60	2	21,046	0.01%
2021/01/14	2.5	48.16	1	48.25	48.45	1.5	20,910	0.01%
2021/01/13	1	48.00	0	0.00	48.30	1	20,703	0.00%
2021/01/12	15	47.65	0	0.00	47.75	15	20,349	0.07%
2021/01/11	0	0.00	1	47.65	47.40	-1	19,832	-0.01%
2021/01/08	10	46.95	15	47.25	47.45	-5	19,420	-0.03%
2021/01/07	35	46.19	0	0.00	46.20	35	18,928	0.18%
2021/01/06	20	45.83	0	0.00	45.60	20	18,827	0.11%
2021/01/05	0	0.00	0.2	46.25	46.35	-0.2	18,643	0.00%
2021/01/04	1	46.15	0	0.00	46.25	1	18,599	0.01%
2020/12/31	7	46.79	2	46.50	46.75	5	18,506	0.03%
2020/12/30	10	45.60	10	45.90	46.90	0	18,315	0.00%
2020/12/29	10	45.60	18	45.65	45.50	-8	17,978	-0.04%
2020/12/28	8	45.34	0	0.00	45.55	8	18,096	0.04%
2020/12/25	0	0.00	4	45.60	45.50	-4	18,122	-0.02%
2020/12/24	4	45.38	17.7	45.23	45.55	-13.7	18,141	-0.08%
2020/12/23	45	44.55	48	44.80	44.80	-3	17,948	-0.02%
2020/12/22	35	45.21	22	45.40	44.90	13	17,960	0.07%
2020/12/21	18	45.42	0	0.00	45.50	18	18,211	0.10%
2020/12/18	0	0.00	2	46.08	46.00	-2	18,064	-0.01%
2020/12/16	0	0.00	1	46.05	46.35	-1	18,050	-0.01%
2020/12/15	0	0.00	1	46.70	45.85	-1	18,040	-0.01%
2020/12/14	0	0.00	3	47.28	47.30	-3	17,640	-0.02%
2020/12/11	0	0.00	2	46.90	47.20	-2	17,326	-0.01%
2020/12/10	5	45.78	6	45.58	45.65	-1	16,697	-0.01%
2020/12/09	0	0.00	1	45.10	45.10	-1	16,532	-0.01%
2020/12/08	5	44.90	6	44.99	45.40	-1	16,584	-0.01%
2020/12/07	0	0.00	3	45.57	45.60	-3	16,494	-0.02%
2020/12/04	0	0.00	2	45.15	45.15	-2	16,320	-0.01%
2020/12/01	1	44.70	0	0.00	44.80	1	15,675	0.01%
2020/11/30	5	45.22	12	45.30	44.30	-7	15,570	-0.04%
2020/11/27	2	45.70	1	45.65	45.65	1	14,834	0.01%
2020/11/26	3	45.50	10	45.55	45.60	-7	14,746	-0.05%
2020/11/25	0	0.00	10	45.10	45.15	-10	14,672	-0.07%
2020/11/24	1	44.95	0	0.00	44.95	1	14,637	0.01%
2020/11/23	1	45.35	0	0.00	45.50	1	14,581	0.01%
2020/11/17	0	0.00	1	45.40	45.55	-1	14,877	-0.01%
2020/11/16	1	45.75	0	0.00	45.55	1	14,813	0.01%
2020/11/13	0	0.00	4	45.08	45.30	-4	14,784	-0.03%
2020/11/11	0	0.00	14	44.91	45.55	-14	14,376	-0.10%
2020/11/10	0	0.00	4	43.55	43.60	-4	13,554	-0.03%
2020/11/09	0	0.00	11.4	42.74	42.70	-11.4	13,328	-0.09%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/10/30	1	40.70	0	0.00	40.70	1	13,672	0.01%
2020/10/29	1	40.80	0	0.00	40.75	1	13,549	0.01%
2020/10/26	0	0.00	5	41.50	41.70	-5	13,648	-0.04%
2020/10/20	5	41.45	0	0.00	41.40	5	13,680	0.04%
2020/10/19	2	41.60	0	0.00	41.45	2	13,652	0.01%
2020/10/14	5	41.75	0	0.00	41.80	5	13,725	0.04%
2020/10/13	1	41.45	0	0.00	41.45	1	13,582	0.01%
2020/10/12	5	41.35	0	0.00	41.45	5	13,601	0.04%
2020/10/08	7	41.06	0	0.00	41.05	7	13,607	0.05%
2020/09/25	5	40.85	0	0.00	40.80	5	13,727	0.04%
2020/09/23	3	41.60	0	0.00	41.75	3	13,275	0.02%
2020/09/22	5	41.85	0	0.00	41.90	5	13,140	0.04%
2020/09/18	2	43.05	0	0.00	42.85	2	13,252	0.02%
2020/09/16	0	0.00	2	43.70	43.75	-2	13,096	-0.02%
2020/09/14	0	0.00	5	43.70	43.65	-5	13,087	-0.04%
2020/09/10	0	0.00	6	42.53	43.05	-6	12,965	-0.05%
2020/09/09	6	41.80	0	0.00	42.25	6	12,854	0.05%
2020/09/07	2	42.45	0	0.00	42.45	2	12,905	0.02%
2020/09/03	2	42.75	0	0.00	42.75	2	13,311	0.02%
2020/09/02	10	42.10	0	0.00	42.20	10	13,346	0.07%
2020/08/31	0	0.00	10	43.19	42.80	-10	13,272	-0.08%
2020/08/26	0	0.00	3	43.70	43.40	-3	13,235	-0.02%
2020/08/25	3	43.20	221	42.60	43.40	-218	13,156	-1.66%	大賣/鉅額交易
2020/08/24	10	41.65	0	0.00	41.70	10	12,833	0.08%
2020/08/21	230	41.41	0	0.00	41.80	230	12,897	1.78%	大買/鉅額交易
2020/08/19	0	0.00	3	43.07	42.75	-3	12,709	-0.02%
2020/08/17	0	0.00	12	42.30	42.50	-12	12,560	-0.10%
2020/08/12	2	41.70	0	0.00	41.85	2	12,773	0.02%
2020/08/11	14	42.06	24	41.95	41.75	-10	12,660	-0.08%
2020/07/30	1	41.85	1	42.00	42.20	0	12,463	0.00%
2020/07/27	2	41.80	0	0.00	41.80	2	12,746	0.02%
2020/07/24	0	0.00	3	42.05	42.00	-3	12,880	-0.02%
2020/07/13	0	0.00	2	42.95	43.00	-2	13,365	-0.01%
2020/07/09	0	0.00	1	42.85	42.80	-1	13,702	-0.01%
2020/07/07	0	0.00	6	43.23	43.30	-6	13,722	-0.04%
2020/07/06	0	0.00	10	43.30	43.30	-10	13,742	-0.07%
2020/07/02	3	42.12	0	0.00	42.10	3	14,007	0.02%
2020/07/01	0	0.00	1	42.15	42.30	-1	14,311	-0.01%
2020/06/30	3	43.87	0	0.00	43.90	3	14,307	0.02%
2020/06/22	2	43.45	0	0.00	43.60	2	14,552	0.01%
2020/06/19	5	43.75	0	0.00	43.60	5	14,773	0.03%
2020/06/18	9	43.79	0	0.00	43.85	9	14,934	0.06%
2020/06/12	0	0.00	2.5	42.82	43.25	-2.5	16,407	-0.02%
2020/06/11	0	0.00	1	44.00	43.60	-1	16,848	-0.01%
2020/06/05	0	0.00	0.5	43.50	43.50	-0.5	18,324	0.00%
2020/05/28	3	42.12	0	0.00	42.05	3	18,742	0.02%
2020/05/22	0	0.00	2	42.10	41.70	-2	18,881	-0.01%
2020/05/21	0	0.00	2	42.50	42.70	-2	18,910	-0.01%
2020/05/18	0	0.00	4	41.15	41.20	-4	18,448	-0.02%
2020/05/15	0	0.00	2	41.10	41.15	-2	18,430	-0.01%
2020/05/14	1	40.70	0	0.00	40.55	1	18,263	0.01%
2020/05/13	0	0.00	5	41.00	40.95	-5	18,156	-0.03%
2020/05/12	4	41.05	0	0.00	41.20	4	18,167	0.02%
2020/05/07	6	40.58	0	0.00	40.50	6	18,279	0.03%
2020/05/05	1	40.75	0	0.00	40.65	1	18,380	0.01%
2020/04/29	1	41.40	0	0.00	41.05	1	18,188	0.01%
2020/04/22	0	0.00	25	39.03	39.45	-25	18,721	-0.13%
2020/04/21	2	39.10	0	0.00	39.00	2	18,670	0.01%
2020/04/20	5	40.25	0	0.00	40.10	5	18,566	0.03%
2020/04/17	0	0.00	1	40.65	40.60	-1	18,610	-0.01%
2020/04/13	0	0.00	6	39.43	39.50	-6	18,003	-0.03%
2020/04/10	1	39.20	2	39.05	39.20	-1	17,881	-0.01%
2020/04/09	3	38.15	0	0.00	38.20	3	17,767	0.02%
2020/04/08	1	37.80	4	38.00	37.95	-3	17,642	-0.02%
2020/04/06	1	36.85	0	0.00	37.30	1	17,181	0.01%
2020/03/30	3	37.35	3	37.70	37.90	0	16,494	0.00%
2020/03/27	0	0.00	4	38.06	38.30	-4	16,359	-0.02%
2020/03/26	0	0.00	1	37.45	37.30	-1	16,114	-0.01%
2020/03/25	10	37.25	4	37.03	37.10	6	16,112	0.04%
2020/03/24	0	0.00	1	36.95	36.25	-1	15,922	-0.01%
2020/03/23	3	35.60	0	0.00	36.00	3	15,817	0.02%
2020/03/20	4	35.70	1	36.60	37.50	3	15,842	0.02%
2020/03/19	9	35.36	3	35.85	34.85	6	15,428	0.04%
2020/03/17	3	37.27	3	37.35	37.35	0	15,127	0.00%
2020/03/16	7	38.45	0	0.00	38.05	7	14,810	0.05%
2020/03/13	21	38.30	0	0.00	39.65	21	14,425	0.15%
2020/03/12	3	40.75	3	41.45	40.50	0	13,472	0.00%
2020/03/11	1	42.30	5	42.20	42.15	-4	13,056	-0.03%
2020/03/10	1	42.70	0	0.00	42.35	1	13,022	0.01%
2020/03/09	8	42.49	0	0.00	42.35	8	12,848	0.06%
2020/03/06	1	44.65	0	0.00	44.20	1	12,372	0.01%
2020/03/03	7	44.15	0	0.00	44.15	7	12,548	0.06%
2020/02/27	1	44.40	0	0.00	44.45	1	13,147	0.01%
2020/02/26	2	44.45	0	0.00	44.70	2	13,411	0.01%
2020/02/25	1	44.70	0	0.00	44.95	1	13,301	0.01%
2020/02/24	3	44.95	0	0.00	45.00	3	13,338	0.02%
2020/02/14	0	0.00	1	46.15	46.15	-1	13,329	-0.01%
2020/02/13	1	46.15	0	0.00	46.05	1	13,428	0.01%
2020/02/05	0	0.00	1	45.20	45.40	-1	13,961	-0.01%
2020/02/04	0	0.00	1	45.00	45.05	-1	13,912	-0.01%
2020/02/03	11.5	44.37	10	43.95	44.15	1.5	13,979	0.01%
2020/01/31	5	45.20	5	45.05	45.05	0	13,806	0.00%
2020/01/30	2	44.93	2	44.85	45.00	0	13,719	0.00%
2020/01/15	2	46.80	0	0.00	46.80	2	12,907	0.02%
2020/01/10	0	0.00	2	46.43	46.40	-2	12,676	-0.02%
2020/01/09	0	0.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/08	1	45.80	1	46.05	45.80	0	12,623	0.00%
2020/01/07	3	46.25	419	46.33	46.30	-416	12,548	-3.32%	大賣/鉅額交易
2019/12/27	10	46.63	0	0.00	46.75	10	12,512	0.08%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/19	0	0.00	1	46.85	46.75	-1	12,514	-0.01%
2019/12/17	1	46.25	0	0.00	46.50	1	12,454	0.01%
2019/12/13	2	47.03	4	46.40	47.15	-2	12,136	-0.02%
2019/12/12	0	0.00	13	46.05	46.05	-13	11,685	-0.11%
2019/12/11	0	0.00	1	46.00	45.95	-1	11,598	-0.01%
2019/12/05	0	0.00	1	45.35	45.50	-1	11,663	-0.01%
2019/11/29	2	45.00	0	0.00	44.80	2	11,431	0.02%
2019/11/28	428	45.45	0	0.00	45.40	428	11,208	3.82%	大買/鉅額交易
2019/11/27	0	0.00	417	45.69	45.85	-417	11,107	-3.75%	大賣/鉅額交易
2019/11/26	216	46.00	216	46.35	46.00	0	10,945	0.00%	大買/大賣/
2019/11/25	0	0.00	6	46.00	46.10	-6	10,286	-0.06%
2019/11/22	0	0.00	5	45.20	45.30	-5	10,034	-0.05%
2019/11/21	1	44.95	0	0.00	45.05	1	10,041	0.01%
2019/11/20	2	45.20	0	0.00	45.45	2	9,948	0.02%
2019/11/15	1	45.15	2	45.20	45.30	-1	9,898	-0.01%
2019/11/11	416	45.20	2	45.20	45.20	414	10,222	4.05%	大買/鉅額交易
2019/11/07	1	45.55	0	0.00	45.50	1	10,148	0.01%
2019/11/06	1	45.50	0	0.00	45.85	1	9,873	0.01%
2019/11/05	5	44.90	0	0.00	44.95	5	9,380	0.05%
2019/11/04	1	44.80	0	0.00	44.95	1	9,414	0.01%
2019/10/30	0	0.00	2	45.20	45.45	-2	9,452	-0.02%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/17	1	45.10	0	0.00	45.30	1	9,504	0.01%
2019/10/16	0	0.00	1	45.25	45.25	-1	9,499	-0.01%
2019/10/14	0	0.00	1	44.65	44.80	-1	9,512	-0.01%
2019/10/01	0	0.00	1	44.85	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	20	44.65	44.55	-20	9,708	-0.21%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/20	0	0.00	6	45.00	45.15	-6	10,806	-0.06%
2019/09/19	0	0.00	1	45.40	45.20	-1	10,757	-0.01%
2019/09/18	0	0.00	3.5	45.54	45.60	-3.5	10,735	-0.03%
2019/09/17	0	0.00	2	45.00	45.55	-2	10,693	-0.02%
2019/09/16	0	0.00	4	45.28	45.30	-4	10,762	-0.04%
2019/09/12	0	0.00	5	45.01	45.00	-5	10,726	-0.05%
2019/09/10	0	0.00	6	44.93	44.90	-6	10,813	-0.06%
2019/09/06	0	0.00	6	43.92	44.00	-6	10,567	-0.06%
2019/09/05	0	0.00	1	43.85	43.95	-1	10,660	-0.01%
2019/08/20	5	42.90	0	0.00	42.90	5	11,111	0.04%
2019/08/19	1	43.15	0	0.00	43.35	1	11,128	0.01%
2019/08/16	1	42.30	1	43.45	43.15	0	11,048	0.00%
2019/08/14	3	42.38	0	0.00	42.05	3	11,055	0.03%
2019/08/07	3	41.80	0	0.00	41.65	3	11,618	0.03%
2019/08/06	1	41.35	0	0.00	41.70	1	11,901	0.01%
2019/08/05	2	42.00	0	0.00	42.00	2	11,942	0.02%
2019/08/01	0	0.00	1	42.90	42.90	-1	12,024	-0.01%
2019/07/31	2	43.15	0	0.00	43.20	2	12,042	0.02%
2019/07/30	2	43.55	0	0.00	43.50	2	11,991	0.02%
2019/07/26	25	43.56	0	0.00	43.50	25	12,256	0.20%
2019/07/25	8	43.72	0	0.00	43.90	8	12,432	0.06%
2019/07/24	2	43.55	0	0.00	43.45	2	12,543	0.02%
2019/07/19	1	43.60	0	0.00	43.50	1	12,593	0.01%
2019/07/18	1	43.55	0	0.00	43.45	1	12,590	0.01%
2019/07/17	3	43.67	0	0.00	43.50	3	12,580	0.02%
2019/07/16	0	0.00	1	44.00	44.00	-1	12,466	-0.01%
2019/07/15	3	43.95	0	0.00	43.85	3	12,428	0.02%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/05	3	44.10	0	0.00	44.30	3	13,178	0.02%
2019/07/03	3	46.07	2	46.05	46.10	1	13,177	0.01%
2019/07/02	0	0.00	387	46.20	46.25	-387	13,031	-2.97%	大賣/鉅額交易
2019/07/01	2	46.20	3	46.25	46.25	-1	12,781	-0.01%
2019/06/28	0.5	45.85	0	0.00	45.85	0.5	12,611	0.00%
2019/06/27	20	45.85	0	0.00	45.80	20	12,572	0.16%
2019/06/26	5	45.35	3	45.40	45.40	2	12,505	0.02%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/21	5	44.45	0	0.00	44.45	5	12,633	0.04%
2019/06/20	7	44.60	0	0.00	44.65	7	12,612	0.06%
2019/06/19	10	44.60	1	44.55	44.80	9	12,755	0.07%
2019/06/18	10	44.20	0	0.00	44.50	10	12,656	0.08%
2019/06/17	0	0.00	1	44.20	44.10	-1	12,868	-0.01%
2019/06/13	3	43.62	0	0.00	43.65	3	13,170	0.02%
2019/06/12	9	44.09	1	44.10	44.35	8	13,250	0.06%
2019/06/11	0	0.00	13	44.36	44.45	-13	13,372	-0.10%
2019/06/10	0	0.00	11	43.94	44.15	-11	13,370	-0.08%
2019/06/05	27.5	43.79	0	0.00	43.10	27.5	13,478	0.20%
2019/06/04	13	43.51	0	0.00	43.90	13	13,470	0.10%
2019/06/03	5	42.90	0	0.00	43.65	5	13,451	0.04%
2019/05/29	2	42.40	0	0.00	42.45	2	13,576	0.01%
2019/05/28	12	42.20	0	0.00	42.30	12	13,740	0.09%
2019/05/27	1	42.25	0	0.00	42.30	1	13,665	0.01%
2019/05/24	5	42.05	0	0.00	42.00	5	13,806	0.04%
2019/05/22	16	42.38	0	0.00	42.50	16	13,835	0.12%
2019/05/21	1	42.50	1	43.05	43.05	0	13,864	0.00%
2019/05/20	5	41.90	0	0.00	41.90	5	13,733	0.04%
2019/05/17	2	41.93	0	0.00	41.90	2	13,636	0.01%
2019/05/16	30	42.85	0	0.00	42.00	30	13,498	0.22%
2019/05/15	10	43.15	0	0.00	43.25	10	13,362	0.07%
2019/05/14	6	43.00	0	0.00	43.15	6	13,373	0.04%
2019/05/13	21	43.95	1	44.05	43.80	20	13,270	0.15%
2019/05/10	5	45.00	0	0.00	44.60	5	13,345	0.04%
2019/05/09	2	44.68	0	0.00	44.60	2	13,436	0.01%
2019/05/07	1	45.65	2	45.60	45.40	-1	13,491	-0.01%
2019/05/03	0	0.00	1	46.20	46.15	-1	13,628	-0.01%
2019/05/02	1	46.05	0	0.00	46.40	1	13,506	0.01%
2019/04/30	0	0.00	1	45.70	45.60	-1	13,422	-0.01%
2019/04/26	0	0.00	1	45.30	45.50	-1	13,449	-0.01%
2019/04/24	185	45.35	1	45.40	45.40	184	13,919	1.32%	大買/鉅額交易
2019/04/19	200	45.15	1	45.35	45.20	199	14,744	1.35%	大買/鉅額交易
2019/04/18	2	44.75	0	0.00	45.00	2	14,768	0.01%
2019/04/17	1	45.10	0	0.00	45.20	1	14,610	0.01%
2019/04/15	0	0.00	5	45.66	45.70	-5	14,346	-0.03%
2019/04/03	0	0.00	2	45.95	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	0	46.00	46.00	0	13,773	0.00%
2019/04/01	1	45.65	0	0.00	45.60	1	13,728	0.01%
2019/03/28	2	45.03	3	44.75	45.10	-1	13,404	-0.01%
2019/03/27	2	44.95	1	45.00	44.95	1	13,331	0.01%
2019/03/26	1	45.65	0	0.00	45.50	1	13,224	0.01%
2019/03/25	1	45.70	8	45.70	45.55	-7	13,349	-0.05%
2019/03/22	0	0.00	7	46.55	46.40	-7	13,166	-0.05%
2019/03/21	0	0.00	2	46.80	46.90	-2	13,054	-0.02%
2019/03/20	1	47.25	5	47.30	47.15	-4	13,050	-0.03%
2019/03/19	3	46.55	2	46.93	46.95	1	12,850	0.01%
2019/03/18	0	0.00	1	45.65	46.00	-1	12,664	-0.01%
2019/03/15	4	45.23	1	45.25	45.25	3	12,582	0.02%
2019/03/14	1.2	45.23	0	0.00	45.25	1.2	12,452	0.01%
2019/03/13	0	0.00	3	45.30	45.25	-3	12,434	-0.02%
2019/03/12	1	45.10	0	0.00	45.00	1	12,423	0.01%
2019/03/11	0	0.00	7	44.67	44.50	-7	12,436	-0.06%
2019/03/07	2	45.05	3	45.10	45.10	-1	12,623	-0.01%
2019/03/06	3	45.10	0	0.00	45.15	3	12,732	0.02%
2019/03/05	7	45.05	0	0.00	45.10	7	12,846	0.05%
2019/03/04	17	44.74	16	45.20	45.15	1	12,921	0.01%
2019/02/27	0	0.00	4	45.50	45.50	-4	12,758	-0.03%
2019/02/26	0	0.00	3	45.48	45.45	-3	12,558	-0.02%
2019/02/25	4	45.15	16	45.15	45.30	-12	12,239	-0.10%
2019/02/22	0	0.00	2	45.05	45.00	-2	12,147	-0.02%
2019/02/21	3	45.10	0	0.00	45.10	3	12,083	0.02%
2019/02/20	9	44.97	0	0.00	45.05	9	12,003	0.07%
2019/02/18	1	44.75	4	44.68	44.75	-3	11,801	-0.03%
2019/02/15	0	0.00	3	44.65	44.40	-3	11,767	-0.03%
2019/02/14	11	44.73	1	44.85	44.50	10	11,660	0.09%
2019/02/13	0	0.00	30	44.52	44.60	-30	11,458	-0.26%
2019/02/12	2	44.20	0	0.00	44.30	2	11,447	0.02%
2019/02/11	0	0.00	62.5	44.37	44.15	-62.5	11,317	-0.55%
2019/01/30	0	0.00	5	44.45	44.55	-5	11,181	-0.04%
2019/01/28	0	0.00	2	44.40	44.60	-2	10,954	-0.02%
2019/01/25	3	43.80	8	44.10	44.00	-5	10,827	-0.05%
2019/01/23	0	0.00	6	44.30	44.30	-6	10,634	-0.06%
2019/01/22	2	44.35	0	0.00	44.25	2	10,710	0.02%
2019/01/21	3	44.25	2	44.35	44.30	1	10,736	0.01%
2019/01/17	13	44.10	13	44.14	44.05	0	11,002	0.00%
2019/01/16	4	44.05	12	44.10	44.00	-8	10,922	-0.07%
2019/01/15	18	44.64	0	0.00	44.60	18	10,614	0.17%
2019/01/14	9	45.13	4	45.05	45.00	5	10,342	0.05%
2019/01/11	10	46.44	10	46.05	45.95	0	10,140	0.00%
2019/01/09	0	0.00	3	46.67	47.05	-3	10,011	-0.03%
2019/01/08	5	45.85	0	0.00	45.70	5	9,975	0.05%
2019/01/03	0	0.00	2	45.80	45.80	-2	10,903	-0.02%
2019/01/02	2	47.10	0	0.00	46.10	2	11,063	0.02%
2018/12/25	0	0.00	1	46.30	46.50	-1	11,742	-0.01%
2018/12/22	1	47.20	0	0.00	47.05	1	12,082	0.01%
2018/12/21	0	0.00	10	46.98	47.30	-10	12,410	-0.08%
2018/12/20	3	47.00	9	47.12	47.05	-6	12,555	-0.05%
2018/12/19	3	47.10	9	47.10	47.30	-6	12,580	-0.05%
2018/12/18	10	47.16	6	47.60	47.05	4	12,666	0.03%
2018/12/14	4	47.55	4	48.05	47.45	0	13,129	0.00%
2018/12/13	3	47.75	0	0.00	48.05	3	13,081	0.02%
2018/12/12	5	47.55	0	0.00	47.55	5	13,095	0.04%
2018/12/11	4	47.25	0	0.00	47.25	4	13,061	0.03%
2018/12/10	0	0.00	6	47.55	47.50	-6	12,977	-0.05%
2018/12/07	6	48.03	0	0.00	48.00	6	12,947	0.05%
2018/12/06	0	0.00	8	48.18	48.00	-8	12,897	-0.06%
2018/12/05	8	48.25	14	48.50	48.35	-6	12,874	-0.05%
2018/12/03	4	49.13	0	0.00	49.15	4	12,840	0.03%
2018/11/30	15	48.73	5	48.80	48.80	10	12,724	0.08%
2018/11/29	11	49.07	11	48.95	48.60	0	12,537	0.00%
2018/11/28	12	49.02	18	48.85	48.85	-6	12,400	-0.05%
2018/11/27	6	49.25	1	49.20	49.10	5	12,281	0.04%
2018/11/26	0	0.00	2	50.10	49.90	-2	12,278	-0.02%
2018/11/23	2	50.10	2.2	50.29	50.10	-0.2	12,218	0.00%
2018/11/22	2	50.30	4	50.60	50.80	-2	12,229	-0.02%
2018/11/21	5	50.20	0	0.00	50.70	5	12,268	0.04%
2018/11/13	0	0.00	2	49.90	51.00	-2	12,510	-0.02%
2018/11/12	2	50.80	5	50.80	50.90	-3	12,588	-0.02%
2018/11/06	3	49.20	4	49.51	49.80	-1	12,719	-0.01%
2018/11/05	0	0.00	8	48.59	49.20	-8	12,683	-0.06%
2018/11/02	8	48.26	3	48.55	48.90	5	12,682	0.04%
2018/11/01	6	47.83	5	48.32	48.30	1	12,704	0.01%
2018/10/31	12	48.04	10	48.45	48.45	2	12,664	0.02%
2018/10/30	0	0.00	8	47.39	47.50	-8	12,580	-0.06%
2018/10/29	8	47.23	0	0.00	46.90	8	12,550	0.06%
2018/10/26	9	47.80	15	47.20	47.10	-6	12,485	-0.05%
2018/10/25	9	48.33	4	48.68	48.00	5	12,226	0.04%
2018/10/24	8	49.26	6	49.15	49.15	2	12,250	0.02%
2018/10/23	2	49.70	2	49.60	49.55	0	12,184	0.00%
2018/10/22	0	0.00	2	50.20	50.00	-2	12,160	-0.02%
2018/10/19	3	49.20	12	49.64	50.20	-9	12,270	-0.07%
2018/10/18	11	49.62	17	49.96	49.60	-6	12,235	-0.05%
2018/10/17	7	49.94	0	0.00	49.75	7	12,384	0.06%
2018/10/16	10	49.84	0	0.00	49.70	10	12,337	0.08%
2018/10/15	3	49.70	13	50.05	49.95	-10	12,269	-0.08%
2018/10/12	19	49.62	9	49.72	50.10	10	12,013	0.08%
2018/10/11	0	0.00	11	50.00	49.65	-11	11,865	-0.09%
2018/10/09	11	51.77	0	0.00	51.50	11	11,377	0.10%
2018/10/08	5	51.40	0	0.00	51.60	5	11,184	0.04%
2018/10/04	2	51.30	4	51.70	51.60	-2	10,810	-0.02%
2018/10/03	0	0.00	6	52.10	51.80	-6	10,746	-0.06%
2018/09/28	0	0.00	1	51.60	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	4	51.25	51.90	-4	10,330	-0.04%
2018/09/26	6	51.00	6	51.20	51.00	0	10,162	0.00%
2018/09/25	2	51.20	4	51.50	51.10	-2	10,326	-0.02%
2018/09/21	0	0.00	3	51.00	51.10	-3	10,288	-0.03%
2018/09/20	4	50.40	0	0.00	50.40	4	9,862	0.04%
2018/09/19	6	50.10	0	0.00	50.30	6	9,754	0.06%
2018/09/18	3	50.00	9	50.20	50.00	-6	9,957	-0.06%
2018/09/14	9	50.16	1	50.10	50.10	8	10,481	0.08%
2018/09/11	3	49.50	0	0.00	49.80	3	11,015	0.03%
2018/09/10	1	49.50	8.6	49.51	49.40	-7.6	11,238	-0.07%
2018/09/07	2	49.85	0	0.00	49.50	2	11,443	0.02%
2018/09/06	4	50.25	2	50.60	50.10	2	11,466	0.02%
2018/09/05	4	50.40	0	0.00	50.20	4	11,510	0.03%
2018/09/04	0	0.00	4	50.85	50.90	-4	11,548	-0.03%
2018/09/03	2	50.50	0	0.00	50.60	2	11,551	0.02%
2018/08/31	0	0.00	8	50.63	50.90	-8	11,622	-0.07%
2018/08/30	2	50.50	0	0.00	50.50	2	11,622	0.02%
2018/08/29	0	0.00	4	50.70	50.90	-4	11,686	-0.03%
2018/08/27	0	0.00	6	50.37	50.70	-6	11,774	-0.05%
2018/08/24	8	49.89	0	0.00	49.85	8	11,640	0.07%
2018/08/23	0	0.00	2	50.00	50.10	-2	11,918	-0.02%
2018/08/22	2	50.00	0	0.00	50.10	2	12,211	0.02%
2018/08/17	3	49.88	1	49.70	49.90	2	12,024	0.02%
2018/08/16	10	49.58	4	49.70	49.70	6	11,979	0.05%
2018/08/15	2	50.10	2	50.10	50.10	0	11,943	0.00%
2018/08/13	3	50.43	13	50.10	50.10	-10	12,264	-0.08%
2018/08/09	0	0.00	16	50.60	50.40	-16	12,483	-0.13%
2018/08/08	2	50.70	0	0.00	50.70	2	12,640	0.02%
2018/08/07	2	50.50	4	50.70	50.50	-2	12,772	-0.02%
2018/08/06	4	50.60	2	50.80	50.40	2	12,831	0.02%
2018/08/03	2	50.50	2	50.70	50.80	0	13,049	0.00%
2018/08/02	2	50.60	0	0.00	50.20	2	13,141	0.02%
2018/08/01	2	50.90	23	50.82	51.00	-21	13,112	-0.16%
2018/07/31	2	50.30	0	0.00	50.70	2	13,175	0.02%
2018/07/30	3	50.20	2	50.20	50.40	1	12,966	0.01%
2018/07/27	0	0.00	7	50.30	50.20	-7	13,116	-0.05%
2018/07/26	2	50.10	1	50.00	50.30	1	13,168	0.01%
2018/07/25	0	50.50	0.4	50.50	50.20	-0.4	13,156	0.00%
2018/07/24	2	50.40	2	50.40	50.30	0	13,149	0.00%
2018/07/23	0	0.00	3	51.00	51.00	-3	13,077	-0.02%
2018/07/18	2	50.80	0	0.00	50.80	2	13,137	0.02%
2018/07/17	4	50.70	2	50.90	50.80	2	13,139	0.02%
2018/07/16	2	50.80	0	0.00	50.70	2	13,165	0.02%
2018/07/13	5	50.80	0	0.00	51.00	5	13,230	0.04%
2018/07/12	3	50.27	2	50.40	50.70	1	13,283	0.01%
2018/07/10	2	50.30	2	50.20	50.50	0	13,348	0.00%
2018/07/09	2	49.80	30	49.95	50.10	-28	13,363	-0.21%
2018/07/05	2	49.70	2	49.45	49.80	0	13,409	0.00%
2018/07/03	1	50.40	28	50.27	50.00	-27	13,638	-0.20%
2018/06/29	8	50.86	0	0.00	51.10	8	13,434	0.06%
2018/06/28	0	0.00	3	50.60	50.50	-3	13,314	-0.02%
2018/06/26	0	0.00	4	51.25	50.90	-4	13,056	-0.03%
2018/06/22	0	0.00	12	53.60	53.70	-12	12,586	-0.10%
2018/06/21	9	53.88	2	54.10	53.90	7	12,476	0.06%
2018/06/19	0	0.00	6	53.00	53.00	-6	12,672	-0.05%
2018/06/15	0	0.00	2	53.30	53.70	-2	12,431	-0.02%
2018/06/14	2	53.30	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	2	53.80	54.00	-2	12,056	-0.02%
2018/06/12	4	53.45	4	53.85	53.50	0	12,349	0.00%
2018/06/11	31	53.70	0	0.00	53.70	31	12,305	0.25%
2018/06/08	2	53.60	3	53.70	53.80	-1	12,317	-0.01%
2018/06/07	7	53.50	34	53.35	54.00	-27	12,354	-0.22%
2018/06/06	2	53.10	2	53.20	53.30	0	12,473	0.00%
2018/05/30	7	51.63	10	51.40	51.20	-3	12,242	-0.02%
2018/05/29	4	52.85	0	0.00	52.80	4	12,296	0.03%
2018/05/23	0	0.00	0.3	53.10	53.30	-0.3	12,693	0.00%
2018/05/22	0	0.00	4	53.50	53.70	-4	12,665	-0.03%
2018/05/21	0	0.00	2	53.30	53.20	-2	12,638	-0.02%
2018/05/18	0	0.00	2	52.90	52.90	-2	12,560	-0.02%
2018/05/17	61	52.60	2	52.70	52.50	59	12,527	0.47%
2018/05/16	0	0.00	3	51.93	52.20	-3	12,388	-0.02%
2018/05/15	4	51.60	6	51.97	51.20	-2	12,430	-0.02%
2018/05/14	22	51.77	2	51.80	51.80	20	12,756	0.16%
2018/05/11	4	51.35	0	0.00	51.80	4	12,840	0.03%
2018/05/10	0	0.00	7	50.99	51.00	-7	12,734	-0.05%
2018/05/08	0	0.00	42	50.36	50.70	-42	12,895	-0.33%
2018/05/07	4	50.40	29	50.35	50.30	-25	12,889	-0.19%
2018/05/04	2	50.20	0	0.00	50.10	2	12,970	0.02%
2018/05/03	97	50.81	0	0.00	50.40	97	12,844	0.76%
2018/05/02	1	51.20	4	51.10	51.30	-3	13,013	-0.02%
2018/04/30	4	50.80	2	51.10	51.00	2	13,175	0.02%
2018/04/27	4	50.50	4	50.80	50.80	0	13,174	0.00%
2018/04/26	4	50.35	3	50.50	50.50	1	13,220	0.01%
2018/04/25	0	0.00	12	50.04	50.30	-12	13,266	-0.09%
2018/04/24	6	50.17	2	50.40	50.20	4	13,388	0.03%
2018/04/23	4	50.15	5	50.28	50.20	-1	13,527	-0.01%
2018/04/20	2	50.20	0	0.00	50.40	2	13,801	0.01%
2018/04/19	4	50.40	0	0.00	50.60	4	14,009	0.03%
2018/04/17	4	50.45	16	50.14	49.95	-12	14,128	-0.08%
2018/04/16	2	50.50	0	0.00	50.60	2	14,244	0.01%
2018/04/13	2	51.00	2	51.30	51.20	0	14,345	0.00%
2018/04/12	3	51.30	0	0.00	51.00	3	14,474	0.02%
2018/04/10	0	0.00	4	50.55	51.00	-4	14,659	-0.03%
2018/04/09	14	50.09	3	50.30	50.30	11	14,670	0.07%
2018/04/03	0	0.00	14	49.95	49.90	-14	14,590	-0.10%
2018/04/02	2	50.20	0	0.00	50.10	2	14,519	0.01%
2018/03/31	2	50.20	0	0.00	50.20	2	14,579	0.01%
2018/03/29	2	50.10	2	50.30	50.10	0	14,706	0.00%
2018/03/28	2	50.20	8	50.40	50.30	-6	14,603	-0.04%
2018/03/27	4	50.75	0	0.00	50.70	4	14,619	0.03%
2018/03/26	12	50.20	6	50.20	50.40	6	14,557	0.04%
2018/03/23	8	50.35	8	50.83	50.30	0	14,657	0.00%
2018/03/22	2	51.50	2	51.80	51.80	0	14,418	0.00%
2018/03/21	4	51.50	0	0.00	51.50	4	14,331	0.03%
2018/03/20	2	51.30	6	51.57	51.70	-4	14,382	-0.03%
2018/03/19	2	51.30	2	51.60	51.60	0	14,353	0.00%
2018/03/16	2	51.00	6	51.50	51.70	-4	14,383	-0.03%
2018/03/15	2	51.20	2	51.50	51.20	0	14,121	0.00%
2018/03/14	4	51.30	4	51.60	51.60	0	14,138	0.00%
2018/03/13	6	51.50	4	51.60	51.60	2	14,188	0.01%
2018/03/12	8	51.70	0	0.00	51.80	8	14,194	0.06%
2018/03/07	0	0.00	5	50.42	50.30	-5	14,758	-0.03%
2018/03/06	5	50.60	0	0.00	50.30	5	15,322	0.03%
2018/03/05	6	51.00	11	50.00	50.10	-5	15,600	-0.03%
2018/03/02	7	51.11	4	51.60	50.80	3	15,494	0.02%
2018/03/01	0	0.00	6	51.80	52.20	-6	15,358	-0.04%
2018/02/27	2	52.40	4	52.65	52.20	-2	15,405	-0.01%
2018/02/26	7	52.30	0	0.00	52.20	7	15,360	0.05%
2018/02/23	8	52.03	0	0.00	52.30	8	15,567	0.05%
2018/02/22	0	0.00	1	51.70	51.80	-1	16,252	-0.01%
2018/02/21	2	51.55	0	0.00	51.90	2	16,922	0.01%
2018/02/12	0	0.00	1	51.10	51.00	-1	16,782	-0.01%
2018/02/09	1	49.80	2	49.50	50.20	-1	16,786	-0.01%
2018/02/08	2	50.70	8	50.78	50.60	-6	16,607	-0.04%
2018/02/07	12	50.42	4	50.90	50.20	8	16,574	0.05%
2018/02/05	5	51.94	15	52.27	52.10	-10	15,858	-0.06%
2018/02/02	7	53.34	6	53.40	53.40	1	15,666	0.01%
2018/02/01	8	53.84	0	0.00	54.00	8	15,579	0.05%
2018/01/31	3	52.70	8	53.41	54.20	-5	15,496	-0.03%
2018/01/30	2	53.60	2	53.90	53.10	0	15,396	0.00%
2018/01/29	4	53.43	3	53.90	54.00	1	15,380	0.01%
2018/01/26	6	52.90	6	53.20	53.20	0	15,407	0.00%
2018/01/25	6	53.05	16	53.19	53.40	-10	15,563	-0.06%
2018/01/24	7	53.16	6	53.10	52.80	1	15,373	0.01%
2018/01/23	4	53.85	2	54.10	54.00	2	15,235	0.01%
2018/01/22	3	53.73	2	53.90	54.10	1	15,357	0.01%
2018/01/19	3	53.60	5	53.90	53.90	-2	15,384	-0.01%
2018/01/18	2	54.00	0	0.00	53.80	2	15,268	0.01%
2018/01/17	4	54.15	2	54.70	54.20	2	15,074	0.01%
2018/01/16	2	54.30	3	54.43	54.80	-1	14,907	-0.01%
2018/01/15	2	54.10	4	54.00	54.10	-2	14,546	-0.01%
2018/01/12	2	53.10	0	0.00	53.20	2	14,299	0.01%
2018/01/11	1	52.80	0	0.00	53.00	1	14,227	0.01%
2018/01/10	7	52.99	3	53.40	53.00	4	14,236	0.03%
2018/01/09	0	0.00	5	52.50	52.50	-5	14,055	-0.04%
2018/01/08	2	51.90	2	52.30	52.50	0	13,984	0.00%
2018/01/05	0	0.00	5	52.08	52.20	-5	13,900	-0.04%
2018/01/04	3	51.40	2	51.60	51.90	1	13,779	0.01%
2018/01/03	7	51.27	3	51.60	51.50	4	13,865	0.03%
2018/01/02	0	0.00	4	50.85	51.00	-4	13,535	-0.03%