富邦金 (2881)-凱基-民權券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－凱基-民權券商分點個股進出

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-民權券商分點個股進出
凱基-民權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
2024/05/14	6	71.20	0	71.10	71.20	6	15,585	0.04%
2024/05/13	6	71.47	0.3	71.20	71.50	5.7	15,535	0.04%
2024/05/10	2	71.10	3	71.25	71.80	-1	15,359	-0.01%
2024/05/09	1	70.00	2	70.20	69.90	-1	14,925	-0.01%
2024/05/08	0.1	69.60	0	0.00	69.90	0.1	14,769	0.00%
2024/05/07	0.1	69.80	2.5	69.98	69.90	-2.5	14,815	-0.02%
2024/05/06	1	69.90	26.5	70.03	70.00	-25.5	14,722	-0.17%
2024/05/03	0	0.00	0.1	69.30	69.00	-0.1	14,643	0.00%
2024/05/02	2.2	69.42	0	0.00	69.00	2.2	14,623	0.02%
2024/04/29	0	0.00	3.3	69.44	69.40	-3.3	14,502	-0.02%
2024/04/26	3.2	67.80	1	67.90	67.60	2.2	14,280	0.02%
2024/04/24	0.5	66.80	0	0.00	66.80	0.5	14,297	0.00%
2024/04/23	0.2	66.50	0	0.00	66.30	0.2	14,674	0.00%
2024/04/22	0	0.00	1.1	66.09	66.20	-1.1	14,818	-0.01%
2024/04/19	201.1	65.00	0	0.00	65.00	201.1	14,682	1.37%	大買/鉅額交易
2024/04/18	0	0.00	1	66.00	66.30	-1	14,312	-0.01%
2024/04/17	102	65.61	0	0.00	66.00	102	14,158	0.72%	大買/鉅額交易
2024/04/16	607.2	65.97	3	65.90	65.70	604.2	14,009	4.31%	大買/鉅額交易
2024/04/15	1	67.50	0	0.00	67.40	1	13,715	0.01%
2024/04/12	6.2	67.83	0	0.00	67.80	6.2	13,827	0.04%
2024/04/11	10	68.20	0	0.00	68.40	10	13,737	0.07%
2024/04/10	12	69.26	0	0.00	69.20	12	13,540	0.09%
2024/04/09	0	0.00	3	69.77	70.00	-3	13,590	-0.02%
2024/04/03	10	68.80	0	0.00	68.60	10	13,479	0.07%
2024/04/01	0	69.60	0.2	69.72	69.50	-0.2	13,371	0.00%
2024/03/29	7	69.00	0	0.00	69.70	7	13,366	0.05%
2024/03/28	1	69.20	0	0.00	69.30	1	13,306	0.01%
2024/03/26	0.2	69.30	1	69.30	69.60	-0.8	13,283	-0.01%
2024/03/25	21	69.05	1	68.90	69.00	20	13,373	0.15%
2024/03/22	6.1	69.30	0	0.00	69.60	6.1	13,255	0.05%
2024/03/20	0	69.73	0	0.00	69.60	0	13,290	0.00%
2024/03/19	0	0.00	1.1	69.53	69.80	-1.1	13,945	-0.01%
2024/03/18	0	0.00	2	69.60	69.50	-2	13,834	-0.01%
2024/03/15	2	69.60	0	0.00	69.60	2	13,747	0.01%
2024/03/14	0.1	70.00	0	0.00	70.70	0.1	13,274	0.00%
2024/03/12	1	69.40	2	69.60	69.70	-1	13,025	-0.01%
2024/03/11	1	69.60	0.1	69.30	69.20	0.9	12,911	0.01%
2024/03/08	0	0.00	2	69.05	69.20	-2	12,838	-0.02%
2024/03/07	1	67.50	0.1	67.40	68.10	0.9	12,575	0.01%
2024/03/04	1	67.30	0	0.00	67.40	1	12,816	0.01%
2024/03/01	2	67.80	1	67.60	67.40	1	12,878	0.01%
2024/02/29	0	0.00	1	67.20	68.00	-1	12,846	-0.01%
2024/02/27	0	0.00	1	66.70	66.90	-1	12,588	-0.01%
2024/02/26	0.3	66.40	1.1	66.50	66.90	-0.8	12,529	-0.01%
2024/02/23	1	66.70	0	0.00	66.60	1	12,538	0.01%
2024/02/22	4.7	66.34	2	66.40	66.50	2.7	12,925	0.02%
2024/02/20	0	0.00	1	66.00	66.50	-1	13,092	-0.01%
2024/02/16	1.4	65.20	0	0.00	65.90	1.4	13,316	0.01%
2024/02/15	1.1	65.46	3	65.23	65.30	-1.9	13,218	-0.01%
2024/02/01	0	0.00	0.7	64.50	64.80	-0.7	12,788	-0.01%
2024/01/26	0	0.00	0.4	64.70	64.80	-0.4	12,633	0.00%
2024/01/25	0.3	64.40	0.3	64.40	64.60	0	12,627	0.00%
2024/01/24	0.3	64.20	0.3	64.20	64.40	0	12,680	0.00%
2024/01/22	0	0.00	10	63.30	63.20	-10	12,692	-0.08%
2024/01/18	100	62.29	0	0.00	62.30	100	12,575	0.80%
2024/01/17	302.3	62.87	0	0.00	62.30	302.3	12,378	2.44%	大買/鉅額交易
2024/01/16	1	63.30	0	0.00	63.20	1	12,011	0.01%
2024/01/11	5	63.70	5	64.00	63.90	0	12,340	0.00%
2024/01/10	5	64.00	2	63.90	64.00	3	12,641	0.02%
2024/01/09	4	64.10	0	0.00	64.00	4	12,669	0.03%
2024/01/08	6	64.18	1	64.50	64.10	5	12,707	0.04%
2024/01/05	1	63.50	0	0.00	63.20	1	12,586	0.01%
2024/01/02	0	64.30	0	0.00	64.60	0	12,604	0.00%
2023/12/28	0.1	64.50	1	64.50	64.90	-0.9	12,834	-0.01%
2023/12/26	0	0.00	3	64.00	64.30	-3	12,796	-0.02%
2023/12/22	0.3	63.60	3	63.30	63.50	-2.7	12,920	-0.02%
2023/12/20	1	63.70	0	0.00	63.60	1	13,042	0.01%
2023/12/15	0	0.00	2	65.10	65.10	-2	13,080	-0.02%
2023/12/14	0	0.00	42	64.10	65.20	-42	12,662	-0.33%
2023/12/13	1	62.90	0	0.00	62.90	1	11,823	0.01%
2023/12/12	0	62.90	20.8	63.09	63.10	-20.8	11,987	-0.17%
2023/12/11	0	63.00	0	0.00	62.90	0	11,981	0.00%
2023/12/08	1.3	62.90	0	0.00	63.20	1.3	11,956	0.01%
2023/12/07	10	62.60	10	63.20	63.20	0	11,888	0.00%
2023/12/05	0.3	64.00	1	64.00	64.10	-0.7	11,639	-0.01%
2023/12/04	2	64.40	1	64.20	64.40	1	11,562	0.01%
2023/12/01	11	63.61	0.1	64.00	63.80	10.9	11,614	0.09%
2023/11/30	1	64.00	1	63.90	64.40	0	11,635	0.00%
2023/11/29	2	63.95	0	0.00	63.70	2	11,359	0.02%
2023/11/28	1	63.90	0	0.00	63.90	1	11,377	0.01%
2023/11/24	10.2	63.80	0.1	63.90	63.90	10.2	11,496	0.09%
2023/11/22	10	64.40	0	0.00	64.60	10	11,573	0.09%
2023/11/21	0	0.00	1	64.70	64.90	-1	11,556	-0.01%
2023/11/20	0	0.00	1	63.30	63.50	-1	11,121	-0.01%
2023/11/17	0.1	62.90	2	62.80	63.20	-1.9	11,019	-0.02%
2023/11/16	1	62.90	3	62.90	62.90	-2	10,907	-0.02%
2023/11/15	0	0.00	0	62.30	62.70	0	10,849	0.00%
2023/11/13	1	61.60	0	0.00	61.70	1	10,655	0.01%
2023/11/10	0.1	61.40	0	0.00	61.50	0.1	10,782	0.00%
2023/11/09	0	61.50	0	0.00	61.70	0	11,043	0.00%
2023/11/08	1	61.50	0	0.00	61.70	1	11,345	0.01%
2023/11/03	0	0.00	15	61.00	61.30	-15	11,525	-0.13%
2023/11/02	0	0.00	1.1	60.80	60.90	-1.1	11,606	-0.01%
2023/11/01	1	60.00	0	0.00	60.00	1	11,598	0.01%
2023/10/31	1	59.80	0	0.00	60.10	1	11,596	0.01%
2023/10/27	1	60.20	0	0.00	60.30	1	12,134	0.01%
2023/10/26	0.3	60.10	0.6	59.90	59.60	-0.3	12,483	0.00%
2023/10/24	5	59.70	0	0.00	59.90	5	12,831	0.04%
2023/10/23	2.2	60.01	0	0.00	59.90	2.2	12,972	0.02%
2023/10/20	1	60.00	0	0.00	60.70	1	12,837	0.01%
2023/10/18	0	0.00	10	61.00	61.40	-10	12,692	-0.08%
2023/10/17	0.4	61.10	0	0.00	61.30	0.4	12,598	0.00%
2023/10/13	10	60.90	0	0.00	60.90	10	13,435	0.07%
2023/10/12	2.2	61.56	0	0.00	61.70	2.2	13,830	0.02%
2023/10/11	0	0.00	20	61.10	61.60	-20	13,883	-0.14%
2023/10/06	1	60.70	10	60.70	60.70	-9	13,848	-0.06%
2023/10/04	3	59.83	0	0.00	59.70	3	14,204	0.02%
2023/10/03	2	60.30	0	0.00	60.50	2	14,058	0.01%
2023/09/28	0.1	61.00	1	61.30	60.70	-1	14,444	-0.01%
2023/09/27	1	60.40	0	0.00	60.60	1	14,373	0.01%
2023/09/26	2.3	60.50	1	60.70	60.60	1.3	14,355	0.01%
2023/09/25	2	61.20	0	0.00	61.30	2	14,201	0.01%
2023/09/22	6	61.03	0	0.00	61.00	6	14,276	0.04%
2023/09/21	0.3	61.69	0	0.00	61.40	0.3	14,252	0.00%
2023/09/19	0.1	62.80	0	0.00	62.60	0.1	14,108	0.00%
2023/09/18	1	62.60	0	0.00	62.80	1	14,238	0.01%
2023/09/15	10	62.50	1	62.90	62.50	9	14,283	0.06%
2023/09/12	20	61.90	0	0.00	62.10	20	14,457	0.14%
2023/09/06	0.1	61.50	0	0.00	61.40	0.1	14,932	0.00%
2023/09/05	0.1	61.90	0	0.00	61.80	0.1	14,867	0.00%
2023/09/04	0	62.50	0	0.00	62.20	0	15,154	0.00%
2023/09/01	0	64.80	1	64.10	64.80	-1	15,252	-0.01%
2023/08/31	20	63.60	0	0.00	63.60	20	15,202	0.13%
2023/08/30	0	0.00	0	64.50	64.50	0	15,332	0.00%
2023/08/29	1.1	64.19	2	64.40	64.40	-0.9	15,360	-0.01%
2023/08/28	0	63.90	0	0.00	64.10	0	15,470	0.00%
2023/08/25	32.3	62.82	0	0.00	62.80	32.3	15,792	0.20%
2023/08/23	10.5	62.82	0	0.00	62.80	10.5	15,914	0.07%
2023/08/22	0.4	62.99	0	0.00	62.80	0.4	15,989	0.00%
2023/08/21	0.1	63.17	0	0.00	63.10	0.1	16,090	0.00%
2023/08/17	0	0.00	2.7	62.12	62.50	-2.7	16,188	-0.02%
2023/08/15	3	63.60	0	0.00	63.50	3	16,282	0.02%
2023/08/14	7	63.63	0	0.00	63.90	7	16,421	0.04%
2023/08/11	1	65.40	0	0.00	65.40	1	16,400	0.01%
2023/08/10	0	0.00	3	65.20	65.40	-3	16,416	-0.02%
2023/08/08	20	65.10	3	65.30	65.20	17	16,380	0.10%
2023/08/04	10	64.70	0.2	65.20	64.80	9.8	16,316	0.06%
2023/08/02	60.1	65.17	2	65.10	65.10	58.1	16,297	0.36%
2023/08/01	20.5	65.23	20	66.00	66.50	0.5	15,960	0.00%
2023/07/31	20	65.30	0.3	66.00	65.50	19.7	15,665	0.13%
2023/07/27	2	65.40	0	0.00	65.50	2	15,296	0.01%
2023/07/26	1.3	63.92	4.1	64.22	64.50	-2.8	15,046	-0.02%
2023/07/25	20	62.80	0	0.00	62.90	20	15,020	0.13%
2023/07/21	20	62.90	2	63.10	63.00	18	15,021	0.12%
2023/07/20	100	63.31	1.2	63.53	63.50	98.8	14,889	0.66%
2023/07/19	23.2	65.13	224	64.90	64.80	-200.8	14,630	-1.37%	大賣/鉅額交易
2023/07/18	5	65.50	10	65.30	65.60	-5	14,191	-0.04%
2023/07/17	0.2	64.72	1	63.80	65.00	-0.8	13,720	-0.01%
2023/07/14	0.1	62.40	0	0.00	62.50	0.1	13,211	0.00%
2023/07/13	1	62.00	0	0.00	61.70	1	13,027	0.01%
2023/07/11	1.5	61.40	0	0.00	61.40	1.5	12,824	0.01%
2023/07/10	1	60.00	0	0.00	60.20	1	12,675	0.01%
2023/07/07	4	59.83	0	0.00	60.00	4	12,651	0.03%
2023/07/06	2	60.31	0	0.00	60.30	2	12,548	0.02%
2023/07/04	3	61.07	0	0.00	60.90	3	12,220	0.02%
2023/06/30	40	60.88	0	0.00	60.80	40	12,278	0.33%
2023/06/28	0	0.00	10	60.90	61.40	-10	12,081	-0.08%
2023/06/27	2.3	60.71	0	0.00	60.60	2.3	12,038	0.02%
2023/06/26	15	60.91	0	0.00	60.80	15	11,997	0.13%
2023/06/20	1	61.10	0	0.00	61.10	1	11,955	0.01%
2023/06/19	2	60.85	0	0.00	61.30	2	12,081	0.02%
2023/06/16	12	61.12	0	0.00	61.10	12	12,007	0.10%
2023/06/15	0	61.60	0	0.00	61.60	0	11,954	0.00%
2023/06/13	3	61.23	0	0.00	61.10	3	12,343	0.02%
2023/06/12	1	61.40	1	61.50	61.20	0	12,213	0.00%
2023/06/08	44.4	60.72	0	0.00	60.80	44.4	12,494	0.36%
2023/06/07	0.8	61.84	0	0.00	61.80	0.8	12,352	0.01%
2023/06/06	2.5	61.62	0	0.00	61.90	2.5	12,304	0.02%
2023/06/05	2	61.70	5.2	62.34	61.70	-3.2	12,299	-0.03%
2023/06/02	3	60.60	0	0.00	60.60	3	12,012	0.02%
2023/06/01	12	60.38	0	0.00	60.40	12	12,041	0.10%
2023/05/31	0	0.00	1	60.70	60.80	-1	11,927	-0.01%
2023/05/30	4	61.05	0	0.00	60.80	4	11,582	0.03%
2023/05/29	2	61.15	3.2	61.23	61.10	-1.2	11,633	-0.01%
2023/05/26	12.1	60.13	0	0.00	60.50	12.1	11,608	0.10%
2023/05/25	14.1	60.50	0	0.00	60.40	14.1	11,589	0.12%
2023/05/24	13	60.98	12.5	61.02	61.40	0.5	11,565	0.00%
2023/05/23	2	61.40	5	61.30	61.40	-3	11,496	-0.03%
2023/05/22	0.7	61.57	2	61.60	61.70	-1.3	11,417	-0.01%
2023/05/19	1.4	61.54	1	61.70	61.60	0.4	11,470	0.00%
2023/05/18	1.1	60.21	0	0.00	61.10	1.1	11,160	0.01%
2023/05/17	0	0.00	17.4	60.00	60.20	-17.4	10,900	-0.16%
2023/05/16	0	0.00	5	59.70	59.80	-5	10,761	-0.05%
2023/05/15	1	58.90	10	59.20	59.40	-9	10,721	-0.08%
2023/05/12	1	59.00	0	0.00	59.00	1	10,668	0.01%
2023/05/11	1	59.50	0	0.00	59.50	1	10,614	0.01%
2023/05/10	8	59.06	0	0.00	59.20	8	10,585	0.08%
2023/05/09	17	59.41	0	0.00	59.50	17	10,632	0.16%
2023/05/03	13	58.45	0.7	58.50	58.60	12.3	11,141	0.11%
2023/05/02	8	58.44	0	0.00	58.80	8	11,425	0.07%
2023/04/28	0	0.00	10	59.10	59.00	-10	11,833	-0.08%
2023/04/25	2	58.20	0	0.00	57.50	2	11,854	0.02%
2023/04/20	10.1	57.90	0	0.00	57.90	10.1	12,097	0.08%
2023/04/19	2	58.60	2	58.50	58.20	0	12,308	0.00%
2023/04/14	0	0.00	10	58.30	58.60	-10	12,465	-0.08%
2023/04/12	0	0.00	10	57.00	57.30	-10	12,300	-0.08%
2023/03/31	2.2	56.67	0	0.00	56.50	2.2	12,223	0.02%
2023/03/30	2.5	56.58	0.1	56.90	56.80	2.4	12,212	0.02%
2023/03/28	0	0.00	5	56.40	56.50	-5	12,543	-0.04%
2023/03/27	0	0.00	0.4	56.50	56.30	-0.4	12,707	0.00%
2023/03/24	4.1	56.26	0	0.00	56.30	4.1	13,079	0.03%
2023/03/23	3	56.40	0	0.00	56.50	3	13,077	0.02%
2023/03/17	2.3	55.71	0	0.00	55.50	2.3	13,148	0.02%
2023/03/16	22.1	55.21	0	0.00	55.10	22.1	13,023	0.17%
2023/03/15	2	56.55	0	0.00	56.50	2	12,799	0.02%
2023/03/14	1	56.70	0	0.00	56.70	1	12,817	0.01%
2023/03/13	0.1	57.80	0	0.00	57.70	0.1	12,695	0.00%
2023/03/10	0.5	58.44	0	0.00	58.30	0.5	12,600	0.00%
2023/03/09	1	59.60	0	0.00	59.40	1	12,587	0.01%
2023/03/08	0	0.00	10	59.80	60.00	-10	13,017	-0.08%
2023/03/07	1	59.80	0	0.00	59.80	1	13,258	0.01%
2023/03/01	1	59.20	1	59.10	59.00	0	13,838	0.00%
2023/02/23	3	59.73	10	59.90	59.80	-7	13,705	-0.05%
2023/02/22	20	59.55	0	0.00	59.90	20	13,657	0.15%
2023/02/21	0	0.00	7.5	60.21	60.20	-7.5	13,571	-0.06%
2023/02/20	0	0.00	5	60.98	60.70	-5	13,746	-0.04%
2023/02/17	1	59.90	0	0.00	60.30	1	13,818	0.01%
2023/02/16	0.3	59.60	0	0.00	59.40	0.3	13,941	0.00%
2023/02/15	0.3	59.50	10	60.10	59.50	-9.7	14,446	-0.07%
2023/02/13	1	58.90	0	0.00	59.50	1	14,449	0.01%
2023/02/10	0	0.00	50	58.80	58.90	-50	14,442	-0.35%
2023/02/07	5	59.50	0	0.00	59.40	5	14,443	0.03%
2023/02/03	1	60.00	0	0.00	59.80	1	14,258	0.01%
2023/02/01	0	0.00	10	59.80	60.00	-10	14,100	-0.07%
2023/01/31	0	0.00	5	60.60	60.20	-5	14,018	-0.04%
2023/01/30	10	60.00	2	59.50	61.00	8	13,815	0.06%
2023/01/17	2.9	59.91	0	0.00	59.80	2.9	13,454	0.02%
2023/01/16	35	59.37	20	59.30	59.40	15	13,298	0.11%
2023/01/13	0	59.20	0	0.00	58.70	0	13,228	0.00%
2023/01/11	0	0.00	10	58.30	58.10	-10	13,519	-0.07%
2023/01/09	0	0.00	0.2	59.10	59.60	-0.2	13,546	0.00%
2023/01/04	0	0.00	10	57.00	57.20	-10	13,576	-0.07%
2023/01/03	10	55.50	0.1	56.15	56.40	9.9	13,773	0.07%
2022/12/30	0	0.00	10	56.40	56.30	-10	13,759	-0.07%
2022/12/29	10	56.00	0	0.00	56.00	10	13,846	0.07%
2022/12/28	10	56.85	3	56.87	56.70	7	13,972	0.05%
2022/12/27	0.1	57.10	10	57.20	57.10	-9.9	14,063	-0.07%
2022/12/21	0	0.00	10	56.30	56.20	-10	15,258	-0.07%
2022/12/20	0.2	55.90	3	55.90	56.20	-2.9	15,379	-0.02%
2022/12/19	50	56.40	0	0.00	56.60	50	15,446	0.32%
2022/12/16	0.3	56.62	2	56.50	56.10	-1.8	15,360	-0.01%
2022/12/15	5.2	56.71	0	0.00	57.30	5.2	15,307	0.03%
2022/12/13	1	57.60	1	57.70	57.60	0	15,523	0.00%
2022/12/12	25.2	55.52	25	56.62	57.50	0.2	15,523	0.00%
2022/12/09	0	0.00	25	57.56	57.50	-25	15,492	-0.16%
2022/12/08	0.5	57.33	0	0.00	57.00	0.5	15,543	0.00%
2022/12/06	0.2	58.40	0	0.00	58.40	0.2	15,598	0.00%
2022/12/05	5.2	59.70	0	0.00	59.20	5.2	15,665	0.03%
2022/12/02	10	60.10	0	0.00	60.10	10	15,697	0.06%
2022/12/01	25	60.64	10	61.30	60.40	15	15,818	0.09%
2022/11/30	0	0.00	15.2	60.83	60.80	-15.2	15,651	-0.10%
2022/11/29	15	57.40	0	0.00	59.60	15	15,187	0.10%
2022/11/25	1	57.90	0	0.00	57.90	1	14,874	0.01%
2022/11/23	0	0.00	10	57.10	57.10	-10	14,784	-0.07%
2022/11/22	0	0.00	0	55.80	55.90	0	14,719	0.00%
2022/11/21	0	0.00	0	55.50	55.50	0	14,781	0.00%
2022/11/16	20	55.80	0	0.00	55.50	20	15,000	0.13%
2022/11/15	20	55.35	10	56.20	56.40	10	14,972	0.07%
2022/11/11	0	0.00	8.4	55.01	55.50	-8.4	14,748	-0.06%
2022/11/08	0	0.00	0.1	53.00	53.20	-0.1	14,272	0.00%
2022/11/07	0	0.00	20.3	52.20	52.80	-20.3	14,314	-0.14%
2022/11/04	0.2	51.40	0	0.00	51.50	0.2	14,616	0.00%
2022/11/02	0.4	51.80	5	51.80	51.90	-4.7	14,696	-0.03%
2022/10/31	19	51.36	10.2	51.40	51.00	8.9	15,003	0.06%
2022/10/28	0	0.00	1	51.30	51.50	-1	15,117	-0.01%
2022/10/27	0	0.00	1.2	51.21	51.10	-1.2	15,265	-0.01%
2022/10/21	1	49.90	1	49.65	49.65	0	15,610	0.00%
2022/10/20	0.1	49.35	0	0.00	49.95	0.1	16,274	0.00%
2022/10/19	0	0.00	0.2	50.70	50.40	-0.2	16,593	0.00%
2022/10/18	0	0.00	1	50.50	50.50	-1	16,666	-0.01%
2022/10/17	1.1	48.48	1	48.70	48.70	0.1	16,711	0.00%
2022/10/13	2	48.68	0	0.00	48.15	2	17,060	0.01%
2022/10/11	1.1	49.71	3	49.70	49.50	-1.9	17,391	-0.01%
2022/10/07	1	50.70	1	50.70	50.70	0	17,483	0.00%
2022/10/06	10	50.60	3	50.33	50.70	7	17,702	0.04%
2022/10/05	21	50.79	20.1	50.45	50.60	0.9	17,977	0.01%
2022/10/04	5	49.25	0	0.00	49.45	5	18,198	0.03%
2022/10/03	2	49.23	1	48.90	48.90	1	18,097	0.01%
2022/09/30	43.2	49.40	9	49.76	49.90	34.2	18,121	0.19%
2022/09/29	13.1	50.19	2	50.30	50.30	11.1	17,935	0.06%
2022/09/28	0.2	51.00	0.1	50.80	50.10	0.1	17,904	0.00%
2022/09/27	11.1	52.17	0	0.00	51.90	11.1	17,867	0.06%
2022/09/26	46.1	52.37	1	53.80	52.90	45.1	17,813	0.25%
2022/09/23	1	54.40	0	0.00	53.80	1	17,932	0.01%
2022/09/22	1.1	53.13	4	54.33	54.40	-2.9	18,087	-0.02%
2022/09/21	20	56.40	0	0.00	56.50	20	17,955	0.11%
2022/09/20	0	0.00	0.1	57.10	56.90	-0.1	17,821	0.00%
2022/09/19	0	0.00	1	56.80	56.80	-1	17,853	-0.01%
2022/09/16	2	56.40	30	56.30	56.50	-28	17,869	-0.16%
2022/09/15	0.5	57.00	0	0.00	56.80	0.5	17,757	0.00%
2022/09/14	1	56.70	0	0.00	56.70	1	17,795	0.01%
2022/09/13	1	57.60	1.1	57.80	57.70	-0.1	17,951	0.00%
2022/09/12	1	57.10	21	57.11	57.30	-20	18,122	-0.11%
2022/09/08	10	56.40	5	56.50	56.50	5	18,203	0.03%
2022/09/07	1	56.20	0	0.00	56.10	1	18,272	0.01%
2022/09/02	3	56.80	5	57.10	56.60	-2	18,653	-0.01%
2022/09/01	1.2	56.73	0	0.00	57.10	1.2	18,831	0.01%
2022/08/31	3	57.50	5	57.50	57.40	-2	18,843	-0.01%
2022/08/29	60	57.60	5	57.40	57.60	55	18,924	0.29%
2022/08/26	10	58.80	10	58.80	58.50	0	18,938	0.00%
2022/08/25	5.3	58.42	10	58.90	58.30	-4.7	18,981	-0.02%
2022/08/23	10.1	58.40	0	0.00	58.20	10.1	20,315	0.05%
2022/08/18	22	59.91	0	0.00	60.00	22	21,181	0.10%
2022/08/11	3	60.00	0	0.00	59.90	3	22,914	0.01%
2022/08/10	1	58.00	1	58.20	58.20	0	23,040	0.00%
2022/08/09	1	58.30	6	58.00	57.90	-5	23,536	-0.02%
2022/08/08	2	58.10	0	0.00	58.10	2	24,189	0.01%
2022/08/05	1	56.30	8.1	56.56	57.00	-7.1	24,727	-0.03%
2022/08/04	6	56.10	1	56.00	56.00	5	25,216	0.02%
2022/08/02	0	0.00	5	55.70	56.60	-5	25,976	-0.02%
2022/07/28	0	0.00	45	56.00	56.30	-45	27,378	-0.16%
2022/07/27	61.1	54.64	21	55.40	55.30	40.1	27,223	0.15%
2022/07/26	5.1	59.13	100	59.25	59.20	-94.9	26,627	-0.36%
2022/07/25	5	59.20	44.1	59.01	59.20	-39.1	26,269	-0.15%
2022/07/22	0	0.00	0.1	58.50	58.40	-0.1	26,169	0.00%
2022/07/19	2	58.70	0	0.00	58.60	2	26,050	0.01%
2022/07/18	0	0.00	2	59.30	59.60	-2	25,942	-0.01%
2022/07/15	0.2	57.80	0	0.00	57.30	0.2	25,728	0.00%
2022/07/14	2	58.25	3	57.90	58.30	-1	25,586	0.00%
2022/07/13	1	58.80	9	58.74	58.70	-8	25,488	-0.03%
2022/07/12	8	56.14	0	0.00	55.80	8	25,377	0.03%
2022/07/08	1	58.90	1	59.30	58.90	0	25,076	0.00%
2022/07/06	0.1	58.70	0	0.00	58.20	0.1	24,827	0.00%
2022/07/05	1	59.90	2	60.20	60.30	-1	24,783	0.00%
2022/07/04	2.1	57.92	1.1	57.81	57.90	1	24,607	0.00%
2022/07/01	3.1	58.60	30	59.90	58.30	-26.9	24,789	-0.11%
2022/06/29	3.1	60.74	0	0.00	60.80	3.1	24,593	0.01%
2022/06/28	1.1	61.42	0	0.00	61.60	1.1	24,565	0.00%
2022/06/27	0	0.00	1	62.50	61.90	-1	24,701	0.00%
2022/06/24	0	0.00	1	61.70	61.90	-1	24,659	0.00%
2022/06/23	3	61.37	0	0.00	61.10	3	24,684	0.01%
2022/06/22	71	62.73	1	63.30	61.70	70	24,595	0.28%
2022/06/21	4	63.00	10.3	62.92	63.20	-6.3	24,682	-0.03%
2022/06/20	1.1	61.50	3	61.20	60.20	-1.9	24,679	-0.01%
2022/06/17	1	60.90	0	0.00	60.80	1	24,543	0.00%
2022/06/16	0	0.00	10.2	62.20	61.90	-10.2	24,428	-0.04%
2022/06/15	1	61.80	0	0.00	61.80	1	24,586	0.00%
2022/06/14	1	61.70	3	61.90	62.00	-2	24,679	-0.01%
2022/06/13	4	61.70	0	0.00	61.80	4	24,582	0.02%
2022/06/10	1	62.60	7	62.64	62.90	-6	24,422	-0.02%
2022/06/09	2	63.30	0	0.00	63.40	2	24,384	0.01%
2022/06/08	0.2	63.80	0	0.00	63.80	0.2	24,372	0.00%
2022/06/07	1	63.60	0	0.00	63.40	1	24,563	0.00%
2022/06/06	3	63.53	2	63.80	64.00	1	24,544	0.00%
2022/06/02	1	63.30	6	63.85	63.70	-5	25,130	-0.02%
2022/06/01	6	63.55	0	0.00	63.60	6	25,783	0.02%
2022/05/31	0	0.00	9	63.94	64.10	-9	25,952	-0.03%
2022/05/30	1	63.30	11	63.08	63.20	-10	24,693	-0.04%
2022/05/26	4	59.75	1	60.40	59.70	3	24,455	0.01%
2022/05/25	5.1	59.42	15	59.29	59.50	-9.9	24,745	-0.04%
2022/05/24	1.1	60.12	0	0.00	60.10	1.1	24,729	0.00%
2022/05/23	5.3	60.76	0	0.00	60.50	5.3	24,463	0.02%
2022/05/20	0	0.00	1	61.80	61.80	-1	24,138	0.00%
2022/05/19	3.1	61.71	1	61.70	61.60	2.1	23,987	0.01%
2022/05/18	8	63.21	4	63.10	63.70	4	23,626	0.02%
2022/05/17	7.2	61.81	1	62.90	61.60	6.2	23,407	0.03%
2022/05/16	1.1	62.55	1	62.80	62.40	0.1	23,070	0.00%
2022/05/13	132	63.30	0	0.00	63.50	132	22,557	0.59%	大買/鉅額交易
2022/05/12	9	64.07	0	0.00	63.30	9	22,023	0.04%
2022/05/11	4	66.05	2	66.60	66.20	2	21,432	0.01%
2022/05/10	15.2	66.66	2	66.70	67.10	13.2	21,167	0.06%
2022/05/09	21.8	68.57	0	0.00	67.80	21.8	20,607	0.11%
2022/05/06	18.2	70.80	10	71.30	71.30	8.2	20,087	0.04%
2022/05/04	3	74.07	0	0.00	74.60	3	19,498	0.02%
2022/04/29	0	0.00	2	74.00	74.40	-2	20,183	-0.01%
2022/04/28	0.7	73.50	0	0.00	73.40	0.7	20,493	0.00%
2022/04/25	0	0.00	1	74.20	74.80	-1	20,531	0.00%
2022/04/21	0	0.00	1	74.60	74.60	-1	20,967	0.00%
2022/04/20	0	0.00	3	74.27	74.90	-3	21,629	-0.01%
2022/04/19	10	73.60	0	0.00	73.50	10	22,024	0.05%
2022/04/18	5	73.92	0	0.00	73.90	5	23,113	0.02%
2022/04/14	0	0.00	30	75.90	75.60	-30	23,233	-0.13%
2022/04/12	10	75.80	0.2	75.80	75.80	9.8	23,389	0.04%
2022/04/11	27	76.30	0	0.00	76.50	27	23,312	0.12%
2022/04/07	40.1	76.33	45	76.48	76.00	-4.9	23,325	-0.02%
2022/04/06	2	76.95	8	77.00	77.50	-6	23,191	-0.03%
2022/04/01	0	0.00	5	76.78	77.10	-5	23,165	-0.02%
2022/03/31	0	0.00	2	76.70	76.50	-2	22,973	-0.01%
2022/03/30	0	0.00	5	76.14	76.10	-5	22,906	-0.02%
2022/03/29	3	75.22	3	75.30	75.20	0	22,733	0.00%
2022/03/28	1	74.70	1	75.00	75.10	0	22,732	0.00%
2022/03/25	40	75.05	0	0.00	75.00	40	22,702	0.18%
2022/03/24	4.2	74.79	4.5	75.11	75.50	-0.3	22,799	0.00%
2022/03/23	45	75.98	14	75.65	75.90	31	24,044	0.13%
2022/03/21	30	74.10	0	0.00	74.30	30	23,744	0.13%
2022/03/18	1	74.30	4	75.40	74.30	-3	23,722	-0.01%
2022/03/17	1	73.90	1	74.20	74.80	0	23,610	0.00%
2022/03/16	1.5	72.70	1	72.90	73.10	0.5	23,482	0.00%
2022/03/15	1	72.40	1	72.90	72.70	0	23,502	0.00%
2022/03/14	4	73.03	0	0.00	72.70	4	23,667	0.02%
2022/03/11	1	72.80	1	73.40	72.70	0	23,716	0.00%
2022/03/10	0	0.00	5	73.90	73.80	-5	23,731	-0.02%
2022/03/08	20	70.33	2	71.20	70.60	18	23,509	0.08%
2022/03/07	53.5	72.03	10	72.51	71.70	43.5	22,942	0.19%
2022/03/04	10	74.57	1	75.10	74.40	9	22,811	0.04%
2022/03/03	0	0.00	0.9	75.80	75.60	-0.9	22,695	0.00%
2022/03/01	0	0.00	1.2	74.67	76.20	-1.2	22,997	-0.01%
2022/02/25	13	74.76	7	75.06	75.10	6	22,848	0.03%
2022/02/24	8	75.76	2	76.00	75.90	6	22,426	0.03%
2022/02/22	4	76.40	0	0.00	76.50	4	22,435	0.02%
2022/02/18	1	77.70	0	0.00	77.80	1	23,102	0.00%
2022/02/17	0	0.00	2	78.30	78.20	-2	23,247	-0.01%
2022/02/16	0	0.00	7	77.60	77.80	-7	23,189	-0.03%
2022/02/15	0.1	77.20	8	77.25	76.60	-7.9	23,115	-0.03%
2022/02/14	5.1	76.12	0	0.00	76.10	5.1	23,054	0.02%
2022/02/11	6.1	76.84	0	0.00	77.30	6.1	23,073	0.03%
2022/02/09	1	77.10	3	76.80	77.10	-2	23,163	-0.01%
2022/02/08	3	76.77	4	77.15	76.80	-1	23,129	0.00%
2022/02/07	0	0.00	5	76.50	77.10	-5	23,051	-0.02%
2022/01/26	3	75.70	0	0.00	75.60	3	22,821	0.01%
2022/01/25	11	75.16	0	0.00	75.50	11	23,018	0.05%
2022/01/24	8	75.60	0.1	76.10	76.50	7.9	22,773	0.03%
2022/01/21	5.7	76.72	2	77.28	76.70	3.7	23,084	0.02%
2022/01/20	1	78.00	2	77.95	78.30	-1	22,715	0.00%
2022/01/19	2	78.85	3	78.80	78.80	-1	22,644	0.00%
2022/01/18	0.2	79.60	1	79.10	79.40	-0.8	22,617	0.00%
2022/01/17	24	79.05	10	79.53	78.90	14	22,492	0.06%
2022/01/14	33.2	80.64	5	80.76	80.40	28.2	22,259	0.13%
2022/01/13	0	0.00	18	81.09	81.60	-18	21,985	-0.08%
2022/01/12	10	79.60	3	79.73	80.00	7	21,365	0.03%
2022/01/11	0	0.00	23	78.95	79.90	-23	20,931	-0.11%
2022/01/10	0	0.00	18.5	76.22	76.40	-18.5	19,839	-0.09%
2022/01/07	0	0.00	7	76.06	75.70	-7	19,874	-0.04%
2022/01/06	0	0.00	4	75.83	75.90	-4	19,670	-0.02%
2022/01/04	3	75.30	10	75.20	75.30	-7	19,658	-0.04%
2022/01/03	32	75.37	1.5	75.33	75.30	30.5	19,625	0.16%
2021/12/30	21	76.30	0	0.00	76.30	21	19,745	0.11%
2021/12/29	1	76.40	0	0.00	76.60	1	19,899	0.01%
2021/12/28	3	75.57	2	75.90	75.90	1	19,971	0.01%
2021/12/27	2	75.35	1	75.50	75.20	1	20,035	0.00%
2021/12/24	1	75.20	1	75.30	75.20	0	20,450	0.00%
2021/12/23	0	0.00	6.8	74.80	74.80	-6.8	20,499	-0.03%
2021/12/22	11	74.41	0	0.00	74.40	11	20,660	0.05%
2021/12/20	0.1	74.30	0	0.00	74.10	0.1	20,665	0.00%
2021/12/17	3	74.30	3.8	75.13	74.30	-0.8	20,632	0.00%
2021/12/16	1	74.70	1	74.90	74.90	0	19,329	0.00%
2021/12/15	14	74.67	0	0.00	74.60	14	19,813	0.07%
2021/12/14	3.1	75.00	0	0.00	74.90	3.1	20,293	0.02%
2021/12/13	0	0.00	3	76.80	75.70	-3	20,323	-0.01%
2021/12/10	0.3	76.10	4	76.20	75.90	-3.7	20,383	-0.02%
2021/12/09	0	0.00	5	75.88	76.00	-5	20,596	-0.02%
2021/12/08	9	75.29	0	0.00	76.00	9	21,110	0.04%
2021/12/06	6	73.67	0.1	74.00	74.10	5.9	20,895	0.03%
2021/12/02	1.3	73.90	0	0.00	73.70	1.3	21,136	0.01%
2021/11/30	1	73.10	0	0.00	73.10	1	22,098	0.00%
2021/11/29	4	73.48	0	0.00	73.50	4	21,815	0.02%
2021/11/26	1	74.20	0	0.00	74.20	1	21,766	0.00%
2021/11/25	4	74.20	0.6	74.60	74.30	3.4	21,798	0.02%
2021/11/24	1	74.70	4	75.00	74.40	-3	22,013	-0.01%
2021/11/23	13	74.17	0	0.00	74.30	13	22,200	0.06%
2021/11/19	3.1	75.69	2.2	76.29	74.80	0.9	22,104	0.00%
2021/11/18	6	76.45	3	76.60	76.40	3	22,093	0.01%
2021/11/17	3.2	75.25	57	75.32	76.10	-53.8	22,097	-0.24%
2021/11/16	4	73.65	0	0.00	74.00	4	21,727	0.02%
2021/11/15	0	0.00	1	74.00	74.00	-1	21,793	0.00%
2021/11/12	12	73.33	0	0.00	73.30	12	21,758	0.06%
2021/11/11	6.6	73.15	1	73.20	73.00	5.6	21,928	0.03%
2021/11/10	0	0.00	1	72.80	73.00	-1	22,005	0.00%
2021/11/09	4	73.70	0	0.00	73.10	4	21,976	0.02%
2021/11/08	0	0.00	2	73.40	73.60	-2	22,005	-0.01%
2021/11/04	0	0.00	0.8	72.80	72.50	-0.8	22,426	0.00%
2021/11/03	2	72.50	0	0.00	72.70	2	22,518	0.01%
2021/11/02	16.5	72.71	0.9	72.64	72.60	15.6	22,465	0.07%
2021/11/01	27.5	73.10	2	73.10	73.10	25.5	22,134	0.12%
2021/10/29	12	73.59	0.6	73.60	73.60	11.4	21,917	0.05%
2021/10/26	0	0.00	26	75.39	75.50	-26	21,825	-0.12%
2021/10/25	0	0.00	15	74.90	74.80	-15	21,970	-0.07%
2021/10/21	0.2	74.50	17	74.91	74.80	-16.8	22,994	-0.07%
2021/10/19	5	75.34	0	0.00	74.80	5	24,513	0.02%
2021/10/18	6	75.38	0	0.00	75.10	6	25,018	0.02%
2021/10/14	1	74.80	0	0.00	74.40	1	25,773	0.00%
2021/10/13	1	74.20	0.2	74.40	74.50	0.9	26,599	0.00%
2021/10/08	0.1	75.40	0.1	75.60	75.30	0.1	27,716	0.00%
2021/10/06	10	74.00	10.1	74.30	74.70	-0.1	28,474	0.00%
2021/10/05	11.2	73.43	7	73.49	73.80	4.2	29,237	0.01%
2021/10/04	3	74.80	3.1	75.66	74.40	-0.1	29,236	0.00%
2021/10/01	10	75.21	0	0.00	75.40	10	29,267	0.03%
2021/09/30	8	76.70	0	0.00	76.70	8	28,911	0.03%
2021/09/28	1	76.90	0.1	77.60	77.50	0.9	28,835	0.00%
2021/09/24	3.5	77.93	0	0.00	77.50	3.5	28,910	0.01%
2021/09/22	34.2	76.77	0	0.00	77.10	34.2	29,044	0.12%
2021/09/17	22.3	78.85	0	0.00	78.80	22.3	28,590	0.08%
2021/09/16	3	81.13	0	0.00	80.70	3	28,189	0.01%
2021/09/15	0.3	81.20	0	0.00	81.40	0.3	28,051	0.00%
2021/09/14	0	0.00	1	81.10	80.80	-1	27,943	0.00%
2021/09/13	4.1	81.40	7	79.79	81.40	-2.9	27,843	-0.01%
2021/09/09	1	76.20	1	76.60	77.40	0	28,035	0.00%
2021/09/08	6	77.17	0	0.00	77.40	6	27,917	0.02%
2021/09/07	0	0.00	1	78.20	78.10	-1	27,716	0.00%
2021/09/06	1	77.20	1.2	77.80	77.20	-0.2	27,656	0.00%
2021/09/03	3.2	84.09	0	0.00	84.80	3.2	27,059	0.01%
2021/09/01	10	84.90	1	85.40	84.20	9	26,371	0.03%
2021/08/31	0	0.00	2	84.90	85.00	-2	26,181	-0.01%
2021/08/30	0	0.00	1.2	84.02	84.80	-1.2	25,889	0.00%
2021/08/27	1	82.70	23	82.50	83.50	-22	25,694	-0.09%
2021/08/25	1	80.30	0	0.00	80.80	1	25,798	0.00%
2021/08/24	1	79.20	1	80.00	80.40	0	25,725	0.00%
2021/08/19	1	77.10	0	0.00	77.00	1	26,040	0.00%
2021/08/16	0.1	76.70	3	77.33	76.50	-2.9	25,957	-0.01%
2021/08/13	1	78.20	0	0.00	78.10	1	26,571	0.00%
2021/08/10	0.1	76.10	0	0.00	76.00	0.1	27,455	0.00%
2021/08/09	0	0.00	20	75.00	76.10	-20	28,302	-0.07%
2021/08/05	2	76.20	0	0.00	76.30	2	29,698	0.01%
2021/08/04	0.1	76.40	1	76.50	76.30	-0.9	31,868	0.00%
2021/08/03	1	76.20	0	0.00	76.40	1	33,264	0.00%
2021/07/30	2	74.75	3	75.10	75.00	-1	34,549	0.00%
2021/07/29	4	75.70	0	0.00	75.80	4	34,671	0.01%
2021/07/28	2	74.80	0	0.00	75.60	2	35,189	0.01%
2021/07/27	1	77.20	0	0.00	76.40	1	35,754	0.00%
2021/07/26	64	81.38	10	78.70	78.50	54	36,651	0.15%
2021/07/23	0	0.00	1	84.10	85.00	-1	35,783	0.00%
2021/07/22	3	83.10	10	83.80	84.10	-7	35,413	-0.02%
2021/07/20	0	0.00	5	81.80	81.50	-5	35,157	-0.01%
2021/07/19	1	83.10	42	83.63	83.00	-41	34,832	-0.12%
2021/07/16	42.1	82.16	8	81.45	82.90	34.1	34,503	0.10%
2021/07/15	1	79.50	3	79.33	79.50	-2	33,951	-0.01%
2021/07/14	1	77.60	11	77.48	78.10	-10	33,901	-0.03%
2021/07/13	10	77.20	2	77.50	76.20	8	33,916	0.02%
2021/07/12	0	0.00	4	76.55	76.10	-4	33,786	-0.01%
2021/07/08	4	75.00	2	74.90	74.80	2	33,692	0.01%
2021/07/07	0	0.00	1	74.00	74.00	-1	33,896	0.00%
2021/07/06	12	74.08	0.1	74.10	73.70	11.9	34,220	0.03%
2021/07/05	1	73.60	0	0.00	73.90	1	34,315	0.00%
2021/06/30	0	0.00	2	73.80	73.90	-2	34,764	-0.01%
2021/06/29	0	0.00	1	72.60	72.60	-1	35,045	0.00%
2021/06/28	0	0.00	3	73.00	73.20	-3	35,424	-0.01%
2021/06/25	1	73.30	12	72.38	72.90	-11	35,800	-0.03%
2021/06/24	0	0.00	2	72.00	71.90	-2	35,812	-0.01%
2021/06/21	5	70.10	6	70.25	70.00	-1	36,352	0.00%
2021/06/18	8	71.51	0	0.00	71.30	8	36,089	0.02%
2021/06/17	7	72.00	0	0.00	72.30	7	35,879	0.02%
2021/06/11	1	73.90	0	0.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	1	73.60	73.80	-1	36,729	0.00%
2021/06/09	1	73.00	1	72.90	72.90	0	37,125	0.00%
2021/06/08	0	0.00	2	73.90	73.70	-2	37,549	-0.01%
2021/06/04	2	72.70	0	0.00	72.90	2	39,203	0.01%
2021/06/03	0	0.00	2	74.90	73.60	-2	39,914	-0.01%
2021/06/02	2	74.60	0	0.00	74.50	2	40,087	0.00%
2021/06/01	2	72.60	2	72.40	73.00	0	39,920	0.00%
2021/05/31	3	72.10	0	0.00	72.30	3	40,115	0.01%
2021/05/25	10	72.00	0	0.00	71.90	10	41,177	0.02%
2021/05/24	1	71.90	6	71.80	72.00	-5	41,309	-0.01%
2021/05/21	1	73.30	1	71.90	72.00	0	41,400	0.00%
2021/05/19	1	70.70	2	71.00	70.60	-1	40,702	0.00%
2021/05/18	8	70.45	5	71.38	71.40	3	40,660	0.01%
2021/05/17	14	66.07	11	66.26	65.60	3	40,601	0.01%
2021/05/14	10	69.75	2	69.30	69.60	8	39,774	0.02%
2021/05/13	28	69.24	5	69.50	68.60	23	39,246	0.06%
2021/05/12	188.5	68.93	64	70.88	70.00	124.5	38,421	0.32%	大買/鉅額交易
2021/05/11	6	76.70	2	76.65	74.80	4	36,694	0.01%
2021/05/10	25	74.02	7	74.74	76.60	18	35,260	0.05%
2021/05/07	0	0.00	4	70.80	70.80	-4	34,384	-0.01%
2021/05/06	0.2	69.80	0	0.00	69.60	0.2	34,193	0.00%
2021/05/05	0	69.50	3	69.60	69.50	-3	33,736	-0.01%
2021/05/04	5	68.32	2	68.30	67.40	3	33,156	0.01%
2021/05/03	12	69.63	3	70.20	68.80	9	32,463	0.03%
2021/04/29	0	0.00	2	64.20	64.20	-2	31,048	-0.01%
2021/04/27	0	64.40	4.1	64.42	64.90	-4.1	30,724	-0.01%
2021/04/26	0	0.00	4	63.60	64.10	-4	30,536	-0.01%
2021/04/23	6	60.80	1	61.30	61.30	5	30,234	0.02%
2021/04/22	2	61.50	39	61.80	61.10	-37	30,326	-0.12%
2021/04/20	3	62.03	0	0.00	61.80	3	30,043	0.01%
2021/04/19	0	0.00	4	61.50	61.80	-4	30,178	-0.01%
2021/04/16	0	0.00	6	59.82	60.00	-6	30,110	-0.02%
2021/04/15	0	0.00	39	58.77	60.00	-39	30,284	-0.13%
2021/04/14	18.2	56.95	5	57.10	57.10	13.2	29,598	0.04%
2021/04/13	10	57.60	1.5	58.37	57.80	8.5	29,559	0.03%
2021/04/12	1	57.50	6	57.72	58.00	-5	29,197	-0.02%
2021/04/09	1.3	56.50	0	0.00	56.40	1.3	28,971	0.00%
2021/04/08	0.3	57.00	0	0.00	56.90	0.3	28,985	0.00%
2021/04/07	39	57.50	0	0.00	57.50	39	29,180	0.13%
2021/04/06	0	0.00	2	58.00	57.30	-2	28,913	-0.01%
2021/04/01	14	57.61	2	57.50	57.80	12	28,624	0.04%
2021/03/31	8	57.14	7	57.63	56.80	1	28,086	0.00%
2021/03/30	1	55.70	51	56.41	56.80	-50	27,757	-0.18%
2021/03/29	1	55.90	10	55.80	55.90	-9	27,361	-0.03%
2021/03/26	6	55.42	0	0.00	55.50	6	27,328	0.02%
2021/03/25	0	0.00	1	54.80	55.30	-1	27,357	0.00%
2021/03/24	8	54.43	0	0.00	54.40	8	27,212	0.03%
2021/03/23	2	54.45	2	54.75	54.50	0	27,030	0.00%
2021/03/22	1	53.40	1	53.80	53.90	0	26,920	0.00%
2021/03/19	10	53.75	1	53.50	53.70	9	27,234	0.03%
2021/03/17	6	54.77	0	0.00	54.50	6	27,457	0.02%
2021/03/16	0	0.00	6	55.38	55.40	-6	27,420	-0.02%
2021/03/15	1	55.50	2	55.75	55.50	-1	27,388	0.00%
2021/03/12	0	0.00	20.2	54.96	54.90	-20.2	27,099	-0.07%
2021/03/11	34	56.13	4	55.75	55.40	30	26,922	0.11%
2021/03/10	10	53.60	5	53.58	54.00	5	25,773	0.02%
2021/03/09	11	53.34	5	53.20	53.70	6	25,454	0.02%
2021/03/08	20	52.50	13	52.52	52.10	7	24,877	0.03%
2021/03/05	1	50.60	0	0.00	50.80	1	24,534	0.00%
2021/03/04	1	50.10	1	50.70	50.60	0	25,238	0.00%
2021/03/03	7	51.00	1	50.80	51.00	6	25,089	0.02%
2021/03/02	15	50.33	0	0.00	50.10	15	24,982	0.06%
2021/02/26	10	50.33	3	51.40	49.90	7	24,694	0.03%
2021/02/25	3	50.80	0	0.00	51.70	3	23,847	0.01%
2021/02/24	0	0.00	5	50.00	50.00	-5	23,128	-0.02%
2021/02/23	0	0.00	14	49.74	49.75	-14	22,937	-0.06%
2021/02/22	0	0.00	15	48.95	48.95	-15	22,702	-0.07%
2021/02/19	0	0.00	6	49.11	49.10	-6	22,644	-0.03%
2021/02/18	13	49.81	1	49.70	49.20	12	22,724	0.05%
2021/02/17	3	48.65	14	48.59	48.90	-11	22,516	-0.05%
2021/02/04	10.6	47.03	0	0.00	47.10	10.6	22,053	0.05%
2021/02/02	8	45.85	0	0.00	47.25	8	22,979	0.03%
2021/01/28	1	46.00	0	0.00	46.20	1	22,410	0.00%
2021/01/27	1	46.95	0	0.00	46.80	1	22,191	0.00%
2021/01/26	1	47.40	5	46.85	46.50	-4	22,119	-0.02%
2021/01/19	0	0.00	2.3	47.29	47.25	-2.3	21,378	-0.01%
2021/01/15	20	47.66	0	0.00	47.60	20	21,046	0.10%
2021/01/13	1	48.00	13	48.04	48.30	-12	20,703	-0.06%
2021/01/12	1	47.75	22	47.81	47.75	-21	20,349	-0.10%
2021/01/11	1	47.45	1	47.85	47.40	0	19,832	0.00%
2021/01/08	8	46.74	15.6	47.35	47.45	-7.6	19,420	-0.04%
2021/01/07	30	46.23	1	46.30	46.20	29	18,928	0.15%
2021/01/06	3	45.93	50	46.10	45.60	-47	18,827	-0.25%
2021/01/05	50	46.35	0	0.00	46.35	50	18,643	0.27%
2021/01/04	0	0.00	20	46.25	46.25	-20	18,599	-0.11%
2020/12/30	20	46.65	11	46.81	46.90	9	18,315	0.05%
2020/12/28	0.7	45.50	0	0.00	45.55	0.7	18,096	0.00%
2020/12/22	1	45.20	2.3	45.17	44.90	-1.3	17,960	-0.01%
2020/12/17	2	46.05	0	0.00	46.20	2	17,979	0.01%
2020/12/16	8	46.09	1	46.25	46.35	7	18,050	0.04%
2020/12/15	2	45.83	0	0.00	45.85	2	18,040	0.01%
2020/12/14	2	47.18	6	48.00	47.30	-4	17,640	-0.02%
2020/12/11	0	0.00	3	47.47	47.20	-3	17,326	-0.02%
2020/12/10	0	0.00	2	45.10	45.65	-2	16,697	-0.01%
2020/12/09	2	44.88	0	0.00	45.10	2	16,532	0.01%
2020/12/04	0.5	44.65	21	44.79	45.15	-20.5	16,320	-0.13%
2020/12/03	0	0.00	5	44.40	44.45	-5	16,105	-0.03%
2020/11/30	0	0.00	6	45.70	44.30	-6	15,570	-0.04%
2020/11/26	0	0.00	1	45.50	45.60	-1	14,746	-0.01%
2020/11/23	0	0.00	6	45.48	45.50	-6	14,581	-0.04%
2020/11/20	0	0.00	1	44.50	44.90	-1	14,590	-0.01%
2020/11/17	0	0.00	2	45.30	45.55	-2	14,877	-0.01%
2020/11/16	3	45.47	0	0.00	45.55	3	14,813	0.02%
2020/11/13	10	45.40	0	0.00	45.30	10	14,784	0.07%
2020/11/12	2	45.00	4	45.09	45.20	-2	14,647	-0.01%
2020/11/11	0	0.00	22	44.92	45.55	-22	14,376	-0.15%
2020/11/09	0	0.00	2	42.70	42.70	-2	13,328	-0.02%
2020/10/15	5	41.30	0	0.00	41.30	5	13,830	0.04%
2020/10/14	0	0.00	10	41.75	41.80	-10	13,725	-0.07%
2020/10/08	11	41.29	0	0.00	41.05	11	13,607	0.08%
2020/10/06	0	0.00	1	41.55	41.50	-1	13,534	-0.01%
2020/09/29	0	0.00	1	41.50	41.65	-1	13,566	-0.01%
2020/09/24	7	40.76	1	41.25	40.60	6	13,700	0.04%
2020/09/23	16	41.79	0	0.00	41.75	16	13,275	0.12%
2020/09/22	7	41.99	5	42.00	41.90	2	13,140	0.02%
2020/09/21	6	42.47	0.7	42.50	42.40	5.3	13,295	0.04%
2020/09/18	4	43.08	0	0.00	42.85	4	13,252	0.03%
2020/09/17	7	43.35	0	0.00	43.25	7	13,119	0.05%
2020/09/16	2	43.50	0	0.00	43.75	2	13,096	0.02%
2020/09/11	0	0.00	1	43.35	43.45	-1	13,010	-0.01%
2020/09/08	3	42.45	0	0.00	42.50	3	12,825	0.02%
2020/08/31	0	0.00	5	42.95	42.80	-5	13,272	-0.04%
2020/08/27	1	43.00	0	0.00	43.10	1	13,266	0.01%
2020/08/26	6	43.19	0	0.00	43.40	6	13,235	0.05%
2020/08/25	0	0.00	12	43.23	43.40	-12	13,156	-0.09%
2020/08/20	2	42.05	0	0.00	41.40	2	12,766	0.02%
2020/08/14	2	41.90	0	0.00	41.85	2	12,580	0.02%
2020/08/12	1	41.75	0	0.00	41.85	1	12,773	0.01%
2020/08/11	1	42.15	0	0.00	41.75	1	12,660	0.01%
2020/08/10	1	41.70	0	0.00	41.75	1	12,546	0.01%
2020/08/07	2	41.23	0	0.00	41.15	2	12,544	0.02%
2020/08/06	1	41.40	0	0.00	41.55	1	12,531	0.01%
2020/08/03	20	41.30	0	0.00	41.25	20	12,627	0.16%
2020/07/29	0	0.00	4.3	42.38	41.80	-4.3	12,418	-0.03%
2020/07/14	0	0.00	2	43.00	42.70	-2	13,170	-0.02%
2020/07/09	1	42.90	0	0.00	42.80	1	13,702	0.01%
2020/07/07	0	0.00	2	43.28	43.30	-2	13,722	-0.01%
2020/07/06	10	43.20	15	43.20	43.30	-5	13,742	-0.04%
2020/07/02	1	42.10	0	0.00	42.10	1	14,007	0.01%
2020/07/01	0	0.00	2	42.15	42.30	-2	14,311	-0.01%
2020/06/24	0	0.00	2	44.10	44.15	-2	14,247	-0.01%
2020/06/23	10	43.85	0	0.00	44.00	10	14,476	0.07%
2020/06/18	10	43.85	0	0.00	43.85	10	14,934	0.07%
2020/06/12	0.8	43.30	0	0.00	43.25	0.8	16,407	0.00%
2020/06/11	0	0.00	10	44.85	43.60	-10	16,848	-0.06%
2020/06/08	0	0.00	2	43.75	43.85	-2	18,181	-0.01%
2020/06/03	0	0.00	1	43.25	43.55	-1	18,973	-0.01%
2020/06/02	0	0.00	5	42.90	42.95	-5	18,957	-0.03%
2020/05/28	2	41.95	25	42.13	42.05	-23	18,742	-0.12%
2020/05/26	0	0.00	3	41.80	42.45	-3	18,940	-0.02%
2020/05/22	0	0.00	10	41.85	41.70	-10	18,881	-0.05%
2020/05/21	0	0.00	1	42.30	42.70	-1	18,910	-0.01%
2020/05/20	50	42.05	1	42.35	42.25	49	18,801	0.26%
2020/05/19	20	42.03	5	41.91	42.00	15	18,690	0.08%
2020/05/15	0	0.00	28	40.97	41.15	-28	18,430	-0.15%
2020/05/14	1	40.80	0	0.00	40.55	1	18,263	0.01%
2020/05/13	3	40.92	0	0.00	40.95	3	18,156	0.02%
2020/05/12	2	41.08	0	0.00	41.20	2	18,167	0.01%
2020/05/05	2	40.70	0	0.00	40.65	2	18,380	0.01%
2020/05/04	2	40.55	0	0.00	40.75	2	18,411	0.01%
2020/04/30	0	0.00	1	42.25	42.30	-1	18,225	-0.01%
2020/04/27	0	0.00	10	39.93	40.10	-10	18,723	-0.05%
2020/04/24	2	39.50	0	0.00	39.20	2	18,683	0.01%
2020/04/23	1	39.40	30	39.64	39.60	-29	18,723	-0.15%
2020/04/22	3	38.85	36	39.36	39.45	-33	18,721	-0.18%
2020/04/16	3	40.25	0	0.00	40.20	3	18,482	0.02%
2020/04/15	0	0.00	3	40.85	41.05	-3	18,295	-0.02%
2020/04/13	1	39.75	6	39.65	39.50	-5	18,003	-0.03%
2020/04/10	0	0.00	7	39.15	39.20	-7	17,881	-0.04%
2020/04/08	13	37.89	0	0.00	37.95	13	17,642	0.07%
2020/04/01	1	37.50	0	0.00	37.40	1	16,908	0.01%
2020/03/24	2	36.50	0	0.00	36.25	2	15,922	0.01%
2020/03/23	3	36.35	0	0.00	36.00	3	15,817	0.02%
2020/03/20	22	35.32	0	0.00	37.50	22	15,842	0.14%
2020/03/18	6	36.89	0	0.00	36.85	6	15,332	0.04%
2020/03/17	2	37.50	0	0.00	37.35	2	15,127	0.01%
2020/03/16	1	38.15	8	39.00	38.05	-7	14,810	-0.05%
2020/03/13	206	38.26	0	0.00	39.65	206	14,425	1.43%	大買/鉅額交易
2020/03/12	1	41.00	0	0.00	40.50	1	13,472	0.01%
2020/03/11	1	42.50	0	0.00	42.15	1	13,056	0.01%
2020/03/10	3	42.60	0	0.00	42.35	3	13,022	0.02%
2020/03/09	2	42.50	0	0.00	42.35	2	12,848	0.02%
2020/03/05	0	0.00	3	44.90	45.15	-3	12,347	-0.02%
2020/03/03	0	0.00	3	44.10	44.15	-3	12,548	-0.02%
2020/03/02	0	0.00	3	43.85	43.95	-3	12,678	-0.02%
2020/02/24	10	45.05	0	0.00	45.00	10	13,338	0.07%
2020/02/17	4.3	45.79	11	45.90	45.95	-6.7	13,316	-0.05%
2020/02/06	0	0.00	1	45.80	46.00	-1	14,017	-0.01%
2020/02/04	4	44.60	0	0.00	45.05	4	13,912	0.03%
2020/01/31	2	45.10	1	45.25	45.05	1	13,806	0.01%
2020/01/30	5	45.12	0	0.00	45.00	5	13,719	0.04%
2020/01/20	2	47.10	10	47.05	47.10	-8	13,126	-0.06%
2020/01/16	3	46.67	0	0.00	46.90	3	12,986	0.02%
2020/01/15	2	46.93	0	0.00	46.80	2	12,907	0.02%
2020/01/13	10	46.55	10	46.59	46.80	0	12,734	0.00%
2020/01/10	0	0.00	6	46.25	46.40	-6	12,676	-0.05%
2020/01/09	8	45.93	0	0.00	46.00	8	12,608	0.06%
2020/01/08	6	45.90	0	0.00	45.80	6	12,623	0.05%
2020/01/07	4	46.20	0	0.00	46.30	4	12,548	0.03%
2020/01/06	7	46.34	4	46.28	46.40	3	12,563	0.02%
2020/01/03	0	0.00	11	46.76	46.75	-11	12,558	-0.09%
2020/01/02	7	46.40	0	0.00	46.45	7	12,533	0.06%
2019/12/31	4	46.63	12	46.65	46.40	-8	12,504	-0.06%
2019/12/30	14	46.56	5	46.70	46.70	9	12,500	0.07%
2019/12/27	3	46.65	7	46.69	46.75	-4	12,512	-0.03%
2019/12/26	2	46.40	0	0.00	46.50	2	12,435	0.02%
2019/12/25	6	46.38	0	0.00	46.45	6	12,509	0.05%
2019/12/24	10	46.48	0	0.00	46.50	10	12,542	0.08%
2019/12/23	6	46.50	0	0.00	46.65	6	12,613	0.05%
2019/12/20	0	0.00	2	46.70	46.75	-2	12,650	-0.02%
2019/12/18	0	0.00	2	46.60	46.75	-2	12,459	-0.02%
2019/12/17	2	46.20	0	0.00	46.50	2	12,454	0.02%
2019/12/16	0	0.00	13	47.15	46.60	-13	12,268	-0.11%
2019/12/13	0	0.00	30	47.10	47.15	-30	12,136	-0.25%
2019/12/11	0	0.00	5	45.95	45.95	-5	11,598	-0.04%
2019/12/10	0	0.00	1	45.50	45.55	-1	11,447	-0.01%
2019/12/02	5	44.55	0	0.00	44.80	5	11,513	0.04%
2019/11/28	0	0.00	1	45.40	45.40	-1	11,208	-0.01%
2019/11/27	0	0.00	10	45.85	45.85	-10	11,107	-0.09%
2019/11/25	0	0.00	5	46.10	46.10	-5	10,286	-0.05%
2019/11/15	5	45.10	0	0.00	45.30	5	9,898	0.05%
2019/11/14	5	45.27	0	0.00	45.10	5	9,986	0.05%
2019/11/12	1	45.40	0	0.00	45.55	1	10,259	0.01%
2019/11/08	1	45.50	0	0.00	45.60	1	10,236	0.01%
2019/11/07	4	45.50	0	0.00	45.50	4	10,148	0.04%
2019/11/06	0	0.00	4	45.85	45.85	-4	9,873	-0.04%
2019/11/05	2	45.00	0	0.00	44.95	2	9,380	0.02%
2019/10/31	4	44.85	0	0.00	44.55	4	9,553	0.04%
2019/10/30	0	0.00	20	45.45	45.45	-20	9,452	-0.21%
2019/10/29	0	0.00	20	45.40	45.45	-20	9,564	-0.21%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/21	1	45.20	0	0.00	45.40	1	9,511	0.01%
2019/10/17	0	0.00	12	45.16	45.30	-12	9,504	-0.13%
2019/09/25	1	44.45	0	0.00	44.40	1	10,268	0.01%
2019/09/23	0	0.00	35	44.75	44.85	-35	10,504	-0.33%
2019/09/20	10	45.10	0	0.00	45.15	10	10,806	0.09%
2019/09/19	0	0.00	2	45.30	45.20	-2	10,757	-0.02%
2019/09/17	10	45.00	2	45.25	45.55	8	10,693	0.07%
2019/09/16	0	0.00	3	45.15	45.30	-3	10,762	-0.03%
2019/09/11	0	0.00	1	44.85	44.95	-1	10,826	-0.01%
2019/09/10	0	0.00	4	44.90	44.90	-4	10,813	-0.04%
2019/09/06	1	44.00	1	43.90	44.00	0	10,567	0.00%
2019/09/05	0	0.00	4	43.85	43.95	-4	10,660	-0.04%
2019/08/29	1	43.20	0	0.00	43.15	1	10,797	0.01%
2019/08/28	2	43.53	0	0.00	43.70	2	10,818	0.02%
2019/08/26	1	42.80	0	0.00	43.00	1	10,789	0.01%
2019/08/23	1	43.10	0	0.00	43.10	1	10,801	0.01%
2019/08/21	0.2	43.00	0	0.00	42.90	0.2	11,145	0.00%
2019/08/20	20.1	43.10	0	0.00	42.90	20.1	11,111	0.18%
2019/08/19	10	43.55	0	0.00	43.35	10	11,128	0.09%
2019/08/16	0	0.00	1	41.95	43.15	-1	11,048	-0.01%
2019/08/15	0	0.00	1	41.95	41.90	-1	10,942	-0.01%
2019/08/05	2.6	42.08	0	0.00	42.00	2.6	11,942	0.02%
2019/07/30	0	0.00	0.6	43.50	43.50	-0.6	11,991	-0.01%
2019/07/23	0	0.00	1	43.65	43.55	-1	12,576	-0.01%
2019/07/17	1	43.65	0	0.00	43.50	1	12,580	0.01%
2019/07/12	5	44.00	0	0.00	43.95	5	12,723	0.04%
2019/07/03	0.4	46.05	73	46.10	46.10	-72.6	13,177	-0.55%
2019/06/28	0	0.00	80	45.88	45.85	-80	12,611	-0.63%
2019/06/27	2.4	45.92	26	45.80	45.80	-23.6	12,572	-0.19%
2019/06/26	0	0.00	5	45.05	45.40	-5	12,505	-0.04%
2019/06/24	0	0.00	10	44.90	44.90	-10	12,607	-0.08%
2019/06/19	0	0.00	5	44.80	44.80	-5	12,755	-0.04%
2019/06/18	0	0.00	5	44.35	44.50	-5	12,656	-0.04%
2019/06/17	0	0.00	5	44.05	44.10	-5	12,868	-0.04%
2019/06/13	5	43.45	0	0.00	43.65	5	13,170	0.04%
2019/06/10	0	0.00	5	44.05	44.15	-5	13,370	-0.04%
2019/06/05	10	43.48	0	0.00	43.10	10	13,478	0.07%
2019/05/29	5	42.35	0	0.00	42.45	5	13,576	0.04%
2019/05/28	6	42.20	0	0.00	42.30	6	13,740	0.04%
2019/05/23	3	42.45	0	0.00	42.50	3	13,755	0.02%
2019/05/21	3	42.90	0	0.00	43.05	3	13,864	0.02%
2019/05/20	1	41.95	0	0.00	41.90	1	13,733	0.01%
2019/05/17	7	41.93	0	0.00	41.90	7	13,636	0.05%
2019/05/16	1	42.20	0	0.00	42.00	1	13,498	0.01%
2019/05/15	1	43.40	0	0.00	43.25	1	13,362	0.01%
2019/05/10	0	0.00	3	44.98	44.60	-3	13,345	-0.02%
2019/05/02	5	46.35	6	46.03	46.40	-1	13,506	-0.01%
2019/04/30	0	0.00	3	45.62	45.60	-3	13,422	-0.02%
2019/04/29	12	45.70	0	0.00	45.70	12	13,422	0.09%
2019/04/19	0	0.00	4	45.29	45.20	-4	14,744	-0.03%
2019/04/18	53	44.90	0	0.00	45.00	53	14,768	0.36%
2019/04/17	2	45.20	0	0.00	45.20	2	14,610	0.01%
2019/04/16	1	45.15	0	0.00	45.30	1	14,477	0.01%
2019/03/28	0	0.00	1	45.10	45.10	-1	13,404	-0.01%
2019/03/27	1	45.00	0	0.00	44.95	1	13,331	0.01%
2019/03/26	1	45.50	0	0.00	45.50	1	13,224	0.01%
2019/03/25	1	45.80	0	0.00	45.55	1	13,349	0.01%
2019/03/22	5	46.61	0	0.00	46.40	5	13,166	0.04%
2019/03/21	5	46.93	10	46.85	46.90	-5	13,054	-0.04%
2019/03/20	5	47.25	0	0.00	47.15	5	13,050	0.04%
2019/03/19	18	46.59	3	46.65	46.95	15	12,850	0.12%
2019/03/15	0	0.00	11	45.30	45.25	-11	12,582	-0.09%
2019/03/11	50	44.50	0	0.00	44.50	50	12,436	0.40%
2019/03/08	0	0.00	2	44.70	44.70	-2	12,490	-0.02%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/02/27	2	45.43	0	0.00	45.50	2	12,758	0.02%
2019/02/26	11	45.45	0	0.00	45.45	11	12,558	0.09%
2019/02/22	0	0.00	5	45.00	45.00	-5	12,147	-0.04%
2019/02/21	0	0.00	2	45.05	45.10	-2	12,083	-0.02%
2019/02/20	1	45.05	5	45.00	45.05	-4	12,003	-0.03%
2019/02/18	10	44.75	7	44.76	44.75	3	11,801	0.03%
2019/02/14	5	44.63	1	44.85	44.50	4	11,660	0.03%
2019/02/13	5	44.61	0	0.00	44.60	5	11,458	0.04%
2019/02/11	1	44.30	0	0.00	44.15	1	11,317	0.01%
2019/01/29	0	0.00	10	44.60	44.75	-10	11,121	-0.09%
2019/01/25	6	44.05	0	0.00	44.00	6	10,827	0.06%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	0	0.00	1	44.10	44.30	-1	10,634	-0.01%
2019/01/21	3	44.30	0	0.00	44.30	3	10,736	0.03%
2019/01/18	1	43.85	0	0.00	44.15	1	10,904	0.01%
2019/01/17	4	43.95	0	0.00	44.05	4	11,002	0.04%
2019/01/16	15	44.05	0	0.00	44.00	15	10,922	0.14%
2019/01/15	8	44.66	0	0.00	44.60	8	10,614	0.08%
2019/01/11	30	46.12	0	0.00	45.95	30	10,140	0.30%
2019/01/08	11	45.95	0	0.00	45.70	11	9,975	0.11%
2019/01/03	2	45.75	0	0.00	45.80	2	10,903	0.02%
2019/01/02	15	46.17	0	0.00	46.10	15	11,063	0.14%
2018/12/28	3	46.45	0	0.00	47.05	3	11,114	0.03%
2018/12/27	1	46.90	5	46.90	46.95	-4	11,424	-0.04%
2018/12/25	5	46.20	0	0.00	46.50	5	11,742	0.04%
2018/12/24	10	46.55	0	0.00	46.85	10	11,927	0.08%
2018/12/20	1	46.95	0	0.00	47.05	1	12,555	0.01%
2018/12/18	62	47.12	0	0.00	47.05	62	12,666	0.49%
2018/12/17	0	0.00	10	47.60	47.75	-10	12,959	-0.08%
2018/12/14	10	47.50	0	0.00	47.45	10	13,129	0.08%
2018/12/11	11	47.25	0	0.00	47.25	11	13,061	0.08%
2018/12/10	8	47.38	0	0.00	47.50	8	12,977	0.06%
2018/12/07	0	0.00	1	47.95	48.00	-1	12,947	-0.01%
2018/12/06	0	0.00	1	48.00	48.00	-1	12,897	-0.01%
2018/12/05	1	48.40	0	0.00	48.35	1	12,874	0.01%
2018/12/03	2	49.23	0	0.00	49.15	2	12,840	0.02%
2018/11/30	1	48.80	0	0.00	48.80	1	12,724	0.01%
2018/11/29	20	48.70	0	0.00	48.60	20	12,537	0.16%
2018/11/28	1	48.90	0	0.00	48.85	1	12,400	0.01%
2018/11/27	11	49.25	0	0.00	49.10	11	12,281	0.09%
2018/11/16	0	0.00	53	51.10	51.10	-53	12,391	-0.43%
2018/11/15	0	0.00	2	51.00	51.10	-2	12,432	-0.02%
2018/11/08	0	0.00	32	50.90	50.90	-32	12,772	-0.25%
2018/11/06	0	0.00	10	49.50	49.80	-10	12,719	-0.08%
2018/11/05	0	0.00	20	49.03	49.20	-20	12,683	-0.16%
2018/11/02	0	0.00	15	48.55	48.90	-15	12,682	-0.12%
2018/11/01	20	48.01	10	48.40	48.30	10	12,704	0.08%
2018/10/31	0	0.00	15	48.33	48.45	-15	12,664	-0.12%
2018/10/30	0	0.00	10	47.55	47.50	-10	12,580	-0.08%
2018/10/29	20	46.70	0	0.00	46.90	20	12,550	0.16%
2018/10/19	0	0.00	20	49.95	50.20	-20	12,270	-0.16%
2018/10/18	5	49.60	0	0.00	49.60	5	12,235	0.04%
2018/10/17	26	49.84	0	0.00	49.75	26	12,384	0.21%
2018/10/16	46	49.66	0	0.00	49.70	46	12,337	0.37%
2018/10/12	5	49.15	5	49.95	50.10	0	12,013	0.00%
2018/10/11	0	0.00	5	50.00	49.65	-5	11,865	-0.04%
2018/10/09	0	0.00	15	51.82	51.50	-15	11,377	-0.13%
2018/10/08	5	51.60	68	51.40	51.60	-63	11,184	-0.56%
2018/10/05	51	50.61	15	51.13	50.90	36	11,086	0.32%
2018/10/04	0	0.00	22	51.60	51.60	-22	10,810	-0.20%
2018/10/03	0	0.00	5	52.00	51.80	-5	10,746	-0.05%
2018/10/01	0	0.00	5	51.90	52.50	-5	10,512	-0.05%
2018/09/28	0	0.00	7	52.00	51.80	-7	10,484	-0.07%
2018/09/27	10	51.70	170	51.62	51.90	-160	10,330	-1.55%	大賣/鉅額交易
2018/09/26	0	0.00	20	51.40	51.00	-20	10,162	-0.20%
2018/09/25	0	0.00	20	51.50	51.10	-20	10,326	-0.19%
2018/09/21	0	0.00	51	51.40	51.10	-51	10,288	-0.50%
2018/09/10	1	49.50	0	0.00	49.40	1	11,238	0.01%
2018/09/07	105	49.75	0	0.00	49.50	105	11,443	0.92%	大買/鉅額交易
2018/09/06	40	50.15	0	0.00	50.10	40	11,466	0.35%
2018/09/05	30	50.40	0	0.00	50.20	30	11,510	0.26%
2018/08/31	0	0.00	10	50.85	50.90	-10	11,622	-0.09%
2018/08/28	0	0.00	40	50.80	50.80	-40	11,740	-0.34%
2018/08/27	0	0.00	40	50.70	50.70	-40	11,774	-0.34%
2018/08/24	26	49.75	0	0.00	49.85	26	11,640	0.22%
2018/08/23	10	49.95	0	0.00	50.10	10	11,918	0.08%
2018/08/22	7	50.10	0	0.00	50.10	7	12,211	0.06%
2018/08/20	2	49.93	0	0.00	49.90	2	12,047	0.02%
2018/08/17	1	49.70	0	0.00	49.90	1	12,024	0.01%
2018/08/13	68	50.10	0	0.00	50.10	68	12,264	0.55%
2018/08/03	0	0.00	50	50.74	50.80	-50	13,049	-0.38%
2018/08/02	50	50.32	0	0.00	50.20	50	13,141	0.38%
2018/08/01	0	0.00	30	51.00	51.00	-30	13,112	-0.23%
2018/07/31	0	0.00	40	50.90	50.70	-40	13,175	-0.30%
2018/07/24	32	50.33	0	0.00	50.30	32	13,149	0.24%
2018/07/23	10	50.60	0	0.00	51.00	10	13,077	0.08%
2018/07/19	10	50.60	0	0.00	50.80	10	13,137	0.08%
2018/07/12	1.8	50.63	0	0.00	50.70	1.8	13,283	0.01%
2018/07/10	0	0.00	1	50.30	50.50	-1	13,348	-0.01%
2018/07/09	10	49.90	6	50.12	50.10	4	13,363	0.03%
2018/07/05	2	49.68	0	0.00	49.80	2	13,409	0.01%
2018/07/03	6	50.25	0	0.00	50.00	6	13,638	0.04%
2018/07/02	97	50.76	0	0.00	50.30	97	13,535	0.72%
2018/06/27	71	50.58	0	0.00	50.50	71	13,279	0.53%
2018/06/26	1	50.90	0	0.00	50.90	1	13,056	0.01%
2018/06/25	1	53.20	0	0.00	53.20	1	12,832	0.01%
2018/06/21	5	54.00	3	54.00	53.90	2	12,476	0.02%
2018/06/20	0	0.00	0.3	53.50	53.70	-0.3	12,714	0.00%
2018/06/14	0	0.00	1	53.60	52.90	-1	12,213	-0.01%
2018/06/11	3	53.70	0	0.00	53.70	3	12,305	0.02%
2018/06/07	0	0.00	1	53.80	54.00	-1	12,354	-0.01%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	1	53.20	53.20	-1	12,638	-0.01%
2018/05/18	0	0.00	4	52.90	52.90	-4	12,560	-0.03%
2018/05/14	0	0.00	1	51.70	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	2	51.75	51.80	-2	12,840	-0.02%
2018/05/09	1	50.90	0	0.00	50.70	1	12,756	0.01%
2018/04/25	3	50.00	0	0.00	50.30	3	13,266	0.02%
2018/04/23	1	50.10	0	0.00	50.20	1	13,527	0.01%
2018/04/17	4	49.98	0	0.00	49.95	4	14,128	0.03%
2018/04/13	0	0.00	2	51.00	51.20	-2	14,345	-0.01%
2018/04/02	6	50.10	0	0.00	50.10	6	14,519	0.04%
2018/03/31	3	50.30	0	0.00	50.20	3	14,579	0.02%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	3	50.30	0	0.00	50.30	3	14,603	0.02%
2018/03/27	2	50.40	0	0.00	50.70	2	14,619	0.01%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	14	50.69	0	0.00	50.30	14	14,657	0.10%
2018/03/22	0	0.00	6	51.95	51.80	-6	14,418	-0.04%
2018/03/19	0	0.00	0.7	51.50	51.60	-0.7	14,353	0.00%
2018/03/16	2	50.90	0	0.00	51.70	2	14,383	0.01%
2018/03/15	40	51.28	0	0.00	51.20	40	14,121	0.28%
2018/03/12	5	51.10	1	52.20	51.80	4	14,194	0.03%
2018/03/09	1	50.40	0	0.00	50.50	1	14,081	0.01%
2018/03/08	2	50.45	0	0.00	50.40	2	14,429	0.01%
2018/03/02	3	50.93	0	0.00	50.80	3	15,494	0.02%
2018/02/27	0	0.00	0.1	52.10	52.20	-0.1	15,405	0.00%
2018/02/23	2	52.00	0	0.00	52.30	2	15,567	0.01%
2018/02/09	1	50.30	0	0.00	50.20	1	16,786	0.01%
2018/02/08	0	0.00	0.8	50.60	50.60	-0.8	16,607	0.00%
2018/02/06	1	49.65	0	0.00	49.20	1	16,301	0.01%
2018/02/05	1	52.10	0	0.00	52.10	1	15,858	0.01%
2018/01/29	0.2	53.80	0	0.00	54.00	0.2	15,380	0.00%
2018/01/24	0	0.00	11	52.91	52.80	-11	15,373	-0.07%
2018/01/22	0	0.00	13	53.78	54.10	-13	15,357	-0.08%
2018/01/18	0	0.00	22	53.74	53.80	-22	15,268	-0.14%
2018/01/15	2	54.20	3.3	54.00	54.10	-1.3	14,546	-0.01%
2018/01/08	0	0.00	2	52.50	52.50	-2	13,984	-0.01%
2018/01/04	3	51.50	6	51.77	51.90	-3	13,779	-0.02%
2018/01/03	0	0.00	10	51.45	51.50	-10	13,865	-0.07%