富邦金 (2881)-兆豐-南門券商分點個股進出

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
69.9
漲跌
--
漲幅
0.00%
成交量
19,444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－兆豐-南門券商分點個股進出

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

兆豐-南門券商分點個股進出
兆豐-南門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
2024/05/09	0	0.00	0.1	70.00	69.90	-0.1	14,925	0.00%
2024/05/07	9	69.90	5	69.88	69.90	4	14,815	0.03%
2024/05/06	3	70.10	0	0.00	70.00	3	14,722	0.02%
2024/05/03	0	0.00	3	69.30	69.00	-3	14,643	-0.02%
2024/05/02	4	69.30	0.4	69.20	69.00	3.7	14,623	0.02%
2024/04/29	2	69.00	4	69.40	69.40	-2	14,502	-0.01%
2024/04/26	2	67.50	0	0.00	67.60	2	14,280	0.01%
2024/04/22	0	0.00	1.5	65.87	66.20	-1.5	14,818	-0.01%
2024/04/19	5	65.00	0	0.00	65.00	5	14,682	0.03%
2024/04/18	0	0.00	1.3	66.23	66.30	-1.3	14,312	-0.01%
2024/04/17	1	66.00	4	66.00	66.00	-3	14,158	-0.02%
2024/04/16	3.2	65.95	0	0.00	65.70	3.2	14,009	0.02%
2024/04/15	1	67.20	0	0.00	67.40	1	13,715	0.01%
2024/04/11	21	68.78	0	0.00	68.40	21	13,737	0.15%
2024/04/10	0.3	69.91	1.2	69.72	69.20	-0.9	13,540	-0.01%
2024/04/09	5	69.66	1.5	69.67	70.00	3.5	13,590	0.03%
2024/04/08	0.2	68.70	0	0.00	68.70	0.2	13,482	0.00%
2024/04/03	1	68.80	0	0.00	68.60	1	13,479	0.01%
2024/04/02	5.2	69.31	0	0.00	69.50	5.2	13,362	0.04%
2024/03/29	1	69.90	1	69.90	69.70	0	13,366	0.00%
2024/03/28	0	0.00	0.3	69.70	69.30	-0.3	13,306	0.00%
2024/03/27	2	69.35	3	69.73	69.80	-1	13,244	-0.01%
2024/03/26	0	0.00	1	69.40	69.60	-1	13,283	-0.01%
2024/03/25	13	69.05	0	0.00	69.00	13	13,373	0.10%
2024/03/22	2.5	69.64	0	0.00	69.60	2.5	13,255	0.02%
2024/03/21	0	0.00	7.1	70.42	70.70	-7.1	13,122	-0.05%
2024/03/19	0.5	69.50	0	0.00	69.80	0.5	13,945	0.00%
2024/03/18	0	0.00	1	69.20	69.50	-1	13,834	-0.01%
2024/03/15	6	69.50	20	69.30	69.60	-14	13,747	-0.10%
2024/03/14	2	70.45	0.1	70.20	70.70	1.9	13,274	0.01%
2024/03/11	0	0.00	5	70.00	69.20	-5	12,911	-0.04%
2024/03/08	0	0.00	1.5	68.40	69.20	-1.5	12,838	-0.01%
2024/03/06	0	0.00	0.1	67.60	67.30	-0.1	12,463	0.00%
2024/03/01	2	67.40	0	0.00	67.40	2	12,878	0.02%
2024/02/26	2	66.60	6	67.00	66.90	-4	12,529	-0.03%
2024/02/23	2.5	66.48	0	0.00	66.60	2.5	12,538	0.02%
2024/02/22	0	66.20	5	66.30	66.50	-5	12,925	-0.04%
2024/02/20	0	0.00	1	66.50	66.50	-1	13,092	-0.01%
2024/02/19	0	0.00	6.1	66.00	66.10	-6.1	13,089	-0.05%
2024/02/16	1	65.90	2	65.90	65.90	-1	13,316	-0.01%
2024/02/15	0	0.00	1	65.40	65.30	-1	13,218	-0.01%
2024/02/05	1	64.20	4.1	64.85	64.70	-3.1	12,987	-0.02%
2024/02/02	0	0.00	2	64.85	64.90	-2	12,851	-0.02%
2024/01/31	0.9	64.39	0	0.00	64.50	0.9	12,743	0.01%
2024/01/26	0	0.00	1	64.70	64.80	-1	12,633	-0.01%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	3	64.37	64.40	-3	12,680	-0.02%
2024/01/23	1	63.80	0	0.00	63.90	1	12,652	0.01%
2024/01/22	1	63.40	0	0.00	63.20	1	12,692	0.01%
2024/01/19	0.2	63.10	0	0.00	63.00	0.2	12,624	0.00%
2024/01/18	2	62.05	3	62.33	62.30	-1	12,575	-0.01%
2024/01/17	0	0.00	12	62.50	62.30	-12	12,378	-0.10%
2024/01/16	2	63.20	2	63.30	63.20	0	12,011	0.00%
2024/01/12	2	64.10	13.5	63.95	64.10	-11.5	12,266	-0.09%
2024/01/11	0	0.00	5	64.06	63.90	-5	12,340	-0.04%
2024/01/09	3	64.10	0	0.00	64.00	3	12,669	0.02%
2024/01/08	91	64.27	41	64.11	64.10	50	12,707	0.39%
2024/01/05	0	0.00	0.3	63.30	63.20	-0.3	12,586	0.00%
2024/01/04	2	63.50	0	0.00	63.50	2	12,612	0.02%
2024/01/03	2	63.60	2	63.60	63.70	0	12,742	0.00%
2024/01/02	1.5	64.20	0	0.00	64.60	1.5	12,604	0.01%
2023/12/28	1	64.90	2	64.80	64.90	-1	12,834	-0.01%
2023/12/27	2.6	64.48	0	0.00	64.60	2.6	12,812	0.02%
2023/12/26	20	64.25	0	0.00	64.30	20	12,796	0.16%
2023/12/22	0.3	63.50	0.1	63.60	63.50	0.2	12,920	0.00%
2023/12/21	0	0.00	5	63.10	63.40	-5	13,057	-0.04%
2023/12/18	28	64.68	1	64.50	64.50	27	13,092	0.21%
2023/12/15	18	65.08	5	65.16	65.10	13	13,080	0.10%
2023/12/14	12	65.10	4.6	64.86	65.20	7.4	12,662	0.06%
2023/12/11	0.2	63.00	0	0.00	62.90	0.2	11,981	0.00%
2023/12/08	0.1	63.10	0	0.00	63.20	0.1	11,956	0.00%
2023/12/07	1	62.60	1	63.20	63.20	0	11,888	0.00%
2023/12/06	2	63.70	0	0.00	63.80	2	11,678	0.02%
2023/12/05	1	63.80	1	63.70	64.10	0	11,639	0.00%
2023/12/04	0	0.00	1	64.50	64.40	-1	11,562	-0.01%
2023/12/01	2	63.75	4.3	63.72	63.80	-2.3	11,614	-0.02%
2023/11/30	0	0.00	1.3	63.90	64.40	-1.3	11,635	-0.01%
2023/11/28	0	0.00	1.3	63.98	63.90	-1.3	11,377	-0.01%
2023/11/24	2	63.80	0	0.00	63.90	2	11,496	0.02%
2023/11/22	1	64.40	0.2	64.40	64.60	0.8	11,573	0.01%
2023/11/21	0	0.00	2	64.55	64.90	-2	11,556	-0.02%
2023/11/20	0	0.00	1	63.30	63.50	-1	11,121	-0.01%
2023/11/17	0	0.00	1.1	62.99	63.20	-1.1	11,019	-0.01%
2023/11/16	0	0.00	2.1	62.90	62.90	-2.1	10,907	-0.02%
2023/11/15	0.2	62.50	5.4	62.41	62.70	-5.3	10,849	-0.05%
2023/11/14	1	61.50	0	0.00	61.70	1	10,586	0.01%
2023/11/09	0	0.00	0.3	61.50	61.70	-0.3	11,043	0.00%
2023/11/08	0	0.00	1	61.60	61.70	-1	11,345	-0.01%
2023/11/07	0	0.00	1	61.40	61.50	-1	11,421	-0.01%
2023/11/03	2	61.00	0	0.00	61.30	2	11,525	0.02%
2023/10/30	0.2	59.90	0	0.00	59.80	0.2	11,953	0.00%
2023/10/24	0.5	59.80	1.1	59.96	59.90	-0.7	12,831	-0.01%
2023/10/23	2.2	60.00	0	0.00	59.90	2.2	12,972	0.02%
2023/10/20	3	59.77	4.8	60.28	60.70	-1.8	12,837	-0.01%
2023/10/19	0.5	61.20	1	61.30	61.00	-0.5	12,622	0.00%
2023/10/18	0.5	61.40	1	61.20	61.40	-0.5	12,692	0.00%
2023/10/13	2.5	60.89	0	0.00	60.90	2.5	13,435	0.02%
2023/10/12	1	61.00	1	61.60	61.70	0	13,830	0.00%
2023/10/11	0	0.00	1	61.40	61.60	-1	13,883	-0.01%
2023/10/04	10	59.90	0	0.00	59.70	10	14,204	0.07%
2023/10/03	1.1	60.31	0	0.00	60.50	1.1	14,058	0.01%
2023/10/02	2.2	60.81	0	0.00	60.80	2.2	14,187	0.02%
2023/09/26	1.1	60.96	0.5	60.90	60.60	0.6	14,355	0.00%
2023/09/25	0.1	61.30	0	0.00	61.30	0.1	14,201	0.00%
2023/09/21	3	61.47	1	61.50	61.40	2	14,252	0.01%
2023/09/19	1	62.70	0	0.00	62.60	1	14,108	0.01%
2023/09/15	1.5	62.77	0	0.00	62.50	1.5	14,283	0.01%
2023/09/14	0	0.00	0	63.00	62.90	0	14,131	0.00%
2023/09/13	0.2	62.30	0	0.00	62.40	0.2	14,265	0.00%
2023/09/11	3.2	61.71	0.3	61.70	61.90	2.9	14,442	0.02%
2023/09/08	1	61.80	0	0.00	61.80	1	14,636	0.01%
2023/09/07	3.3	61.31	0	0.00	61.20	3.3	14,888	0.02%
2023/09/06	3	61.60	0	0.00	61.40	3	14,932	0.02%
2023/09/05	1	62.00	0.3	62.30	61.80	0.7	14,867	0.00%
2023/08/30	0	0.00	1	64.40	64.50	-1	15,332	-0.01%
2023/08/29	0	0.00	4	64.15	64.40	-4	15,360	-0.03%
2023/08/25	1	62.60	1	63.50	62.80	0	15,792	0.00%
2023/08/24	0	0.00	1	63.40	63.30	-1	15,792	-0.01%
2023/08/21	3	62.80	10	62.80	63.10	-7	16,090	-0.04%
2023/08/18	0	0.00	1	63.00	62.40	-1	16,100	-0.01%
2023/08/16	1	62.60	27	62.60	62.50	-26	16,093	-0.16%
2023/08/15	0	0.00	3	63.70	63.50	-3	16,282	-0.02%
2023/08/14	7	63.99	1	63.80	63.90	6	16,421	0.04%
2023/08/11	0.1	65.60	0	0.00	65.40	0.1	16,400	0.00%
2023/08/10	0	0.00	3	65.47	65.40	-3	16,416	-0.02%
2023/08/09	0	0.00	0.1	65.10	65.30	-0.1	16,407	0.00%
2023/08/08	3	65.17	0	0.00	65.20	3	16,380	0.02%
2023/08/07	1	65.50	0.3	65.43	65.50	0.7	16,382	0.00%
2023/08/02	1	64.80	0.1	65.14	65.10	0.9	16,297	0.01%
2023/08/01	0	0.00	3	66.23	66.50	-3	15,960	-0.02%
2023/07/31	1	66.40	10	66.60	65.50	-9	15,665	-0.06%
2023/07/28	30	65.23	0.2	65.20	65.40	29.8	15,362	0.19%
2023/07/27	40	64.84	13.2	65.49	65.50	26.8	15,296	0.18%
2023/07/25	5	62.84	2	63.00	62.90	3	15,020	0.02%
2023/07/24	1	62.60	0	0.00	62.60	1	15,005	0.01%
2023/07/20	2.3	63.53	5	63.80	63.50	-2.8	14,889	-0.02%
2023/07/19	0	0.00	5.5	64.76	64.80	-5.5	14,630	-0.04%
2023/07/18	0.4	65.80	45.2	65.47	65.60	-44.9	14,191	-0.32%
2023/07/17	0	0.00	0.1	64.20	65.00	-0.1	13,720	0.00%
2023/07/14	0	0.00	1	62.50	62.50	-1	13,211	-0.01%
2023/07/12	0	0.00	1	61.70	62.00	-1	12,912	-0.01%
2023/07/11	5	61.30	2	61.50	61.40	3	12,824	0.02%
2023/07/10	0	0.00	0	60.30	60.20	0	12,675	0.00%
2023/07/07	5	59.92	0	0.00	60.00	5	12,651	0.04%
2023/07/06	17	60.51	0	0.00	60.30	17	12,548	0.14%
2023/06/28	1	61.30	0	0.00	61.40	1	12,081	0.01%
2023/06/26	1	61.00	0	0.00	60.80	1	11,997	0.01%
2023/06/20	0	0.00	2.6	61.15	61.10	-2.6	11,955	-0.02%
2023/06/19	0	0.00	10	60.90	61.30	-10	12,081	-0.08%
2023/06/16	0	0.00	0.5	61.70	61.10	-0.5	12,007	0.00%
2023/06/15	1.5	61.63	0	0.00	61.60	1.5	11,954	0.01%
2023/06/13	10	61.02	1	61.30	61.10	9	12,343	0.07%
2023/06/08	4	61.35	0	0.00	60.80	4	12,494	0.03%
2023/06/05	20	62.20	8	61.98	61.70	12	12,299	0.10%
2023/06/02	4	60.60	0	0.00	60.60	4	12,012	0.03%
2023/06/01	0.2	60.40	0	0.00	60.40	0.2	12,041	0.00%
2023/05/31	0.2	61.00	20	60.95	60.80	-19.8	11,927	-0.17%
2023/05/30	1	61.00	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0	0.00	0.1	61.20	61.10	-0.1	11,633	0.00%
2023/05/26	23	60.51	0	0.00	60.50	23	11,608	0.20%
2023/05/25	4	60.60	0	0.00	60.40	4	11,589	0.03%
2023/05/24	1	61.20	0	0.00	61.40	1	11,565	0.01%
2023/05/23	8	61.94	4.4	61.82	61.40	3.6	11,496	0.03%
2023/05/22	5	61.60	1	61.80	61.70	4	11,417	0.04%
2023/05/19	0	0.00	5	61.60	61.60	-5	11,470	-0.04%
2023/05/18	0	0.00	7.1	60.94	61.10	-7.1	11,160	-0.06%
2023/05/17	0.1	59.70	40	59.70	60.20	-39.9	10,900	-0.37%
2023/05/16	0	0.00	1	59.60	59.80	-1	10,761	-0.01%
2023/05/12	0	0.00	2	59.10	59.00	-2	10,668	-0.02%
2023/05/11	0	0.00	10.6	59.68	59.50	-10.6	10,614	-0.10%
2023/05/10	50.1	59.10	0	0.00	59.20	50.1	10,585	0.47%
2023/05/09	0.1	59.40	0	0.00	59.50	0.1	10,632	0.00%
2023/05/05	11.1	59.01	0	0.00	59.10	11.1	10,707	0.10%
2023/05/03	0.1	58.50	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	10.4	58.70	0	0.00	58.80	10.4	11,425	0.09%
2023/04/28	0	0.00	3	58.97	59.00	-3	11,833	-0.03%
2023/04/27	1.1	57.70	0	0.00	57.70	1.1	11,860	0.01%
2023/04/25	1	57.60	0	0.00	57.50	1	11,854	0.01%
2023/04/21	0	0.00	1	58.20	57.90	-1	12,012	-0.01%
2023/04/20	1	57.60	0	0.00	57.90	1	12,097	0.01%
2023/04/18	1	58.50	2	58.50	58.60	-1	12,313	-0.01%
2023/04/17	1	58.50	0	0.00	58.50	1	12,462	0.01%
2023/04/11	1	56.80	0	0.00	57.10	1	12,297	0.01%
2023/03/31	1	57.00	0	0.00	56.50	1	12,223	0.01%
2023/03/30	10	56.80	0	0.00	56.80	10	12,212	0.08%
2023/03/29	0	0.00	6	56.80	56.90	-6	12,306	-0.05%
2023/03/24	2.1	56.50	0	0.00	56.30	2.1	13,079	0.02%
2023/03/23	0.1	56.10	0	0.00	56.50	0.1	13,077	0.00%
2023/03/22	1	56.20	0	0.00	56.20	1	13,097	0.01%
2023/03/21	4	55.25	0	0.00	55.30	4	13,028	0.03%
2023/03/20	14.1	55.00	3	55.00	55.00	11.1	13,252	0.08%
2023/03/17	9	55.63	0	0.00	55.50	9	13,148	0.07%
2023/03/16	3.9	55.43	5	55.36	55.10	-1.1	13,023	-0.01%
2023/03/15	2.1	56.70	14	56.90	56.50	-11.9	12,799	-0.09%
2023/03/14	6.4	56.65	10	57.00	56.70	-3.6	12,817	-0.03%
2023/03/13	1.3	57.65	0	0.00	57.70	1.3	12,695	0.01%
2023/03/10	5.2	58.60	0	0.00	58.30	5.2	12,600	0.04%
2023/03/09	0.1	59.70	0	0.00	59.40	0.1	12,587	0.00%
2023/03/08	0.3	59.70	0	0.00	60.00	0.3	13,017	0.00%
2023/03/07	1.1	59.81	0	0.00	59.80	1.1	13,258	0.01%
2023/03/06	0.5	60.00	0	0.00	60.00	0.5	13,412	0.00%
2023/03/02	0.1	59.10	1	59.40	59.40	-0.9	13,702	-0.01%
2023/03/01	1.1	59.05	0	0.00	59.00	1.1	13,838	0.01%
2023/02/24	1.1	59.62	0	0.00	60.00	1.1	13,752	0.01%
2023/02/23	0.1	60.00	0	0.00	59.80	0.1	13,705	0.00%
2023/02/21	0.2	60.24	0.2	60.30	60.20	-0.1	13,571	0.00%
2023/02/20	1.1	60.96	0.2	60.70	60.70	0.9	13,746	0.01%
2023/02/17	0.1	59.90	0	0.00	60.30	0.1	13,818	0.00%
2023/02/16	0.1	59.80	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	0.1	59.58	1	60.10	59.50	-0.9	14,446	-0.01%
2023/02/14	0.2	59.85	1	60.00	60.10	-0.8	14,414	-0.01%
2023/02/13	4.4	58.62	0	0.00	59.50	4.4	14,449	0.03%
2023/02/10	0.4	58.94	0	0.00	58.90	0.4	14,442	0.00%
2023/02/09	0.1	59.10	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	6.1	59.14	0	0.00	59.20	6.1	14,506	0.04%
2023/02/07	5	59.40	0	0.00	59.40	5	14,443	0.03%
2023/02/06	0	0.00	6.1	59.25	59.40	-6.1	14,380	-0.04%
2023/02/03	0.1	60.20	2.1	60.00	59.80	-2	14,258	-0.01%
2023/02/02	0.3	60.27	0	0.00	60.50	0.3	14,283	0.00%
2023/02/01	2.1	59.81	0	0.00	60.00	2.1	14,100	0.01%
2023/01/31	5.1	60.20	0.5	60.40	60.20	4.6	14,018	0.03%
2023/01/30	0.1	60.50	1	61.30	61.00	-0.9	13,815	-0.01%
2023/01/17	2.1	59.89	0	0.00	59.80	2.1	13,454	0.02%
2023/01/16	0.6	59.10	2	59.30	59.40	-1.4	13,298	-0.01%
2023/01/13	0.2	59.05	0	0.00	58.70	0.2	13,228	0.00%
2023/01/12	0	0.00	0.7	58.60	58.90	-0.7	13,367	-0.01%
2023/01/11	2.1	58.25	0	0.00	58.10	2.1	13,519	0.02%
2023/01/10	0	0.00	1	59.00	59.20	-1	13,552	-0.01%
2023/01/09	1	59.50	1	59.30	59.60	0	13,546	0.00%
2023/01/06	0.1	58.30	4	58.30	58.50	-3.9	13,433	-0.03%
2023/01/05	1	58.00	3	58.17	58.50	-2	13,640	-0.01%
2023/01/04	0	0.00	1	57.20	57.20	-1	13,576	-0.01%
2022/12/30	1	56.40	0	0.00	56.30	1	13,759	0.01%
2022/12/29	2	55.90	0	0.00	56.00	2	13,846	0.01%
2022/12/28	1	56.71	0	0.00	56.70	1	13,972	0.01%
2022/12/26	0	0.00	2	56.85	56.80	-2	14,274	-0.01%
2022/12/23	2	56.50	0	0.00	56.70	2	14,784	0.01%
2022/12/22	2	56.20	0	0.00	56.80	2	15,006	0.01%
2022/12/20	1	55.91	0	0.00	56.20	1	15,379	0.01%
2022/12/19	1	56.40	0	0.00	56.60	1	15,446	0.01%
2022/12/16	4.1	56.43	0	0.00	56.10	4.1	15,360	0.03%
2022/12/14	1.1	57.80	0	0.00	57.50	1.1	15,496	0.01%
2022/12/13	1.9	58.01	1	57.90	57.60	0.9	15,523	0.01%
2022/12/12	1.1	55.68	42.1	55.82	57.50	-41	15,523	-0.26%
2022/12/08	5.2	57.22	160	57.36	57.00	-154.8	15,543	-1.00%	大賣/鉅額交易
2022/12/06	1.3	58.16	1	58.60	58.40	0.3	15,598	0.00%
2022/12/05	2.2	59.61	0	0.00	59.20	2.2	15,665	0.01%
2022/12/02	1	59.50	10	60.00	60.10	-9	15,697	-0.06%
2022/11/30	10.1	60.09	3.1	60.60	60.80	7	15,651	0.04%
2022/11/29	1	57.90	0	0.00	59.60	1	15,187	0.01%
2022/11/28	2.1	57.23	0	0.00	57.90	2.1	14,933	0.01%
2022/11/25	0.3	57.73	0	0.00	57.90	0.3	14,874	0.00%
2022/11/24	0.1	57.20	1	57.50	57.70	-0.9	14,815	-0.01%
2022/11/23	2.1	56.53	1.3	57.20	57.10	0.8	14,784	0.01%
2022/11/22	0	0.00	1	55.90	55.90	-1	14,719	-0.01%
2022/11/21	0.1	55.40	0	0.00	55.50	0.1	14,781	0.00%
2022/11/18	6.3	55.30	0	0.00	55.30	6.3	14,865	0.04%
2022/11/17	1.1	54.63	0	0.00	55.50	1.1	14,939	0.01%
2022/11/16	192.2	56.42	0	0.00	55.50	192.2	15,000	1.28%	大買/鉅額交易
2022/11/15	1.5	56.00	0	0.00	56.40	1.5	14,972	0.01%
2022/11/14	1	55.90	10.2	56.00	56.30	-9.2	14,896	-0.06%
2022/11/11	0	0.00	2.2	55.33	55.50	-2.2	14,748	-0.02%
2022/11/10	0.3	53.35	0	0.00	52.80	0.3	14,303	0.00%
2022/11/09	3	53.70	0	0.00	53.70	3	14,324	0.02%
2022/11/08	0	0.00	1	53.00	53.20	-1	14,272	-0.01%
2022/11/07	1	52.00	0	0.00	52.80	1	14,314	0.01%
2022/11/03	0.1	51.40	0	0.00	51.70	0.1	14,659	0.00%
2022/11/01	0	0.00	1.1	51.62	52.00	-1.1	14,820	-0.01%
2022/10/31	2	51.55	1	51.80	51.00	1	15,003	0.01%
2022/10/28	4	51.28	2	51.15	51.50	2	15,117	0.01%
2022/10/27	9.5	51.22	0	0.00	51.10	9.5	15,265	0.06%
2022/10/26	0	0.00	7	50.51	50.40	-7	15,365	-0.05%
2022/10/25	1	49.80	0	0.00	49.95	1	15,349	0.01%
2022/10/24	2	50.05	3	50.10	49.80	-1	15,418	-0.01%
2022/10/21	13.1	49.80	0	0.00	49.65	13.1	15,610	0.08%
2022/10/20	2	49.20	0	0.00	49.95	2	16,274	0.01%
2022/10/19	8	50.50	351	50.13	50.40	-343	16,593	-2.07%	大賣/鉅額交易
2022/10/18	2	49.55	2	49.80	50.50	0	16,666	0.00%
2022/10/17	3	48.80	1	47.90	48.70	2	16,711	0.01%
2022/10/14	1	48.55	0	0.00	48.45	1	16,847	0.01%
2022/10/13	4	48.88	2	48.55	48.15	2	17,060	0.01%
2022/10/12	2	49.80	1	49.15	49.60	1	17,138	0.01%
2022/10/11	6	49.62	0	0.00	49.50	6	17,391	0.03%
2022/10/07	0	50.60	0	0.00	50.70	0	17,483	0.00%
2022/10/05	2.5	50.54	1	50.60	50.60	1.5	17,977	0.01%
2022/10/04	2	49.37	0	0.00	49.45	2	18,198	0.01%
2022/10/03	6	49.10	0	0.00	48.90	6	18,097	0.03%
2022/09/30	13.1	49.76	10	49.90	49.90	3.1	18,121	0.02%
2022/09/29	1	50.00	0	0.00	50.30	1	17,935	0.01%
2022/09/28	8.1	50.50	0	0.00	50.10	8.1	17,904	0.04%
2022/09/27	3	52.43	40	52.10	51.90	-37	17,867	-0.21%
2022/09/26	7.1	52.79	1	53.10	52.90	6.1	17,813	0.03%
2022/09/23	4.1	54.23	0	0.00	53.80	4.1	17,932	0.02%
2022/09/22	5.1	53.68	2	54.25	54.40	3.1	18,087	0.02%
2022/09/21	5	56.84	0	0.00	56.50	5	17,955	0.03%
2022/09/19	0	0.00	1	56.90	56.80	-1	17,853	-0.01%
2022/09/16	3	56.43	0	0.00	56.50	3	17,869	0.02%
2022/09/15	5	56.72	0	0.00	56.80	5	17,757	0.03%
2022/09/14	4.4	56.70	0	0.00	56.70	4.4	17,795	0.02%
2022/09/13	1	57.80	1	57.60	57.70	0	17,951	0.00%
2022/09/12	1	56.90	0	0.00	57.30	1	18,122	0.01%
2022/09/08	2	56.20	31	56.40	56.50	-29	18,203	-0.16%
2022/09/07	3.2	56.21	0	0.00	56.10	3.2	18,272	0.02%
2022/09/06	2.3	56.90	0	0.00	56.90	2.3	18,236	0.01%
2022/09/05	0.2	56.70	0	0.00	56.60	0.2	18,410	0.00%
2022/09/02	2.5	56.86	0	0.00	56.60	2.5	18,653	0.01%
2022/09/01	3.1	56.80	3	56.70	57.10	0.1	18,831	0.00%
2022/08/31	1	57.40	0	0.00	57.40	1	18,843	0.01%
2022/08/30	7.3	57.46	0	0.00	57.30	7.3	18,747	0.04%
2022/08/29	2.1	57.65	0	0.00	57.60	2.1	18,924	0.01%
2022/08/26	10	58.70	0.1	58.80	58.50	9.9	18,938	0.05%
2022/08/25	1.5	58.53	0	0.00	58.30	1.5	18,981	0.01%
2022/08/23	4	58.32	10	58.20	58.20	-6	20,315	-0.03%
2022/08/22	2.1	58.82	0	0.00	58.80	2.1	20,608	0.01%
2022/08/19	12.1	59.79	0	0.00	60.00	12.1	20,843	0.06%
2022/08/18	6.1	60.05	0	0.00	60.00	6.1	21,181	0.03%
2022/08/17	1.5	60.27	0	0.00	60.50	1.5	21,624	0.01%
2022/08/16	1	60.10	0	0.00	60.00	1	21,915	0.00%
2022/08/15	1	60.30	0	0.00	60.10	1	22,460	0.00%
2022/08/12	42	59.80	1	60.00	60.00	41	22,599	0.18%
2022/08/11	210.1	59.40	1	59.20	59.90	209.1	22,914	0.91%	大買/鉅額交易
2022/08/10	142	57.90	0	0.00	58.20	142	23,040	0.62%	大買/鉅額交易
2022/08/08	1	57.50	226	57.02	58.10	-225	24,189	-0.93%	大賣/鉅額交易
2022/08/05	1	56.80	0	0.00	57.00	1	24,727	0.00%
2022/08/04	1	55.80	0	0.00	56.00	1	25,216	0.00%
2022/08/03	1	55.80	0	0.00	56.60	1	25,415	0.00%
2022/08/02	3.2	55.88	0	0.00	56.60	3.2	25,976	0.01%
2022/08/01	1.1	56.59	20	56.53	56.60	-18.9	26,481	-0.07%
2022/07/29	1.1	55.92	0	0.00	56.10	1.1	27,374	0.00%
2022/07/28	10	56.26	1	56.80	56.30	9	27,378	0.03%
2022/07/27	4.1	55.13	0	0.00	55.30	4.1	27,223	0.02%
2022/07/26	35	59.29	4	59.25	59.20	31	26,627	0.12%
2022/07/25	0	0.00	2	58.75	59.20	-2	26,269	-0.01%
2022/07/22	1	58.40	0	0.00	58.40	1	26,169	0.00%
2022/07/21	2	57.60	0	0.00	58.40	2	26,216	0.01%
2022/07/20	7	58.59	3	58.90	58.10	4	26,099	0.02%
2022/07/19	3	58.63	0	0.00	58.60	3	26,050	0.01%
2022/07/18	0	0.00	4	59.33	59.60	-4	25,942	-0.02%
2022/07/15	4.1	57.53	0	0.00	57.30	4.1	25,728	0.02%
2022/07/14	1.1	58.90	0	0.00	58.30	1.1	25,586	0.00%
2022/07/13	6	58.67	3	58.13	58.70	3	25,488	0.01%
2022/07/12	5.7	56.47	1	56.40	55.80	4.7	25,377	0.02%
2022/07/11	1.2	58.41	0	0.00	58.20	1.2	25,036	0.00%
2022/07/08	4.1	58.85	2	59.40	58.90	2.1	25,076	0.01%
2022/07/07	0	0.00	2	57.90	59.20	-2	24,927	-0.01%
2022/07/06	3	59.00	0	0.00	58.20	3	24,827	0.01%
2022/07/05	0.1	59.80	4	59.18	60.30	-4	24,783	-0.02%
2022/07/04	12.1	58.00	5	58.82	57.90	7.1	24,607	0.03%
2022/07/01	3.5	58.74	4.6	58.50	58.30	-1.2	24,789	0.00%
2022/06/30	12.1	60.21	0	0.00	59.80	12.1	24,569	0.05%
2022/06/29	3	60.77	0	0.00	60.80	3	24,593	0.01%
2022/06/28	0	0.00	40	61.45	61.60	-40	24,565	-0.16%
2022/06/27	50	62.24	0	0.00	61.90	50	24,701	0.20%
2022/06/23	5.1	61.28	1	61.10	61.10	4.1	24,684	0.02%
2022/06/21	0	0.00	1	63.20	63.20	-1	24,682	0.00%
2022/06/20	4	60.50	3	61.03	60.20	1	24,679	0.00%
2022/06/17	5.1	61.00	0	0.00	60.80	5.1	24,543	0.02%
2022/06/16	1	62.00	0	0.00	61.90	1	24,428	0.00%
2022/06/14	4	61.98	1	62.00	62.00	3	24,679	0.01%
2022/06/13	3	61.67	3	61.80	61.80	0	24,582	0.00%
2022/06/10	1	62.80	0.1	63.20	62.90	0.9	24,422	0.00%
2022/06/09	0.1	63.50	0	0.00	63.40	0.1	24,384	0.00%
2022/06/07	1	63.80	0	0.00	63.40	1	24,563	0.00%
2022/06/06	0.2	63.90	20	63.40	64.00	-19.8	24,544	-0.08%
2022/06/02	1	63.80	0	0.00	63.70	1	25,130	0.00%
2022/06/01	5	63.68	1	63.70	63.60	4	25,783	0.02%
2022/05/31	0	0.00	4	63.88	64.10	-4	25,952	-0.02%
2022/05/30	12	63.07	1	62.40	63.20	11	24,693	0.04%
2022/05/27	1	61.20	16	61.14	61.30	-15	24,505	-0.06%
2022/05/26	4.1	59.88	21	59.91	59.70	-16.9	24,455	-0.07%
2022/05/25	4.6	59.61	0	0.00	59.50	4.6	24,745	0.02%
2022/05/24	28.5	60.43	0	0.00	60.10	28.5	24,729	0.12%
2022/05/23	4.3	60.55	0	0.00	60.50	4.3	24,463	0.02%
2022/05/20	12.1	61.91	0	0.00	61.80	12.1	24,138	0.05%
2022/05/19	2.4	61.85	0	0.00	61.60	2.4	23,987	0.01%
2022/05/18	0.1	62.90	2	64.00	63.70	-2	23,626	-0.01%
2022/05/17	6.4	61.93	1	61.60	61.60	5.4	23,407	0.02%
2022/05/16	4.1	62.00	0	0.00	62.40	4.1	23,070	0.02%
2022/05/13	0.1	63.30	2	63.45	63.50	-2	22,557	-0.01%
2022/05/12	10.9	64.14	0	0.00	63.30	10.9	22,023	0.05%
2022/05/11	5.4	66.18	0	66.50	66.20	5.4	21,432	0.03%
2022/05/10	6.1	66.53	8.5	66.67	67.10	-2.5	21,167	-0.01%
2022/05/09	6.9	68.95	145.6	69.77	67.80	-138.7	20,607	-0.67%	大賣/鉅額交易
2022/05/06	33.1	70.84	20	71.80	71.30	13.1	20,087	0.07%
2022/05/05	20	74.80	0	0.00	74.50	20	19,489	0.10%
2022/05/03	3.3	73.89	0	0.00	73.70	3.3	19,964	0.02%
2022/04/29	0	0.00	1	73.80	74.40	-1	20,183	0.00%
2022/04/28	0.1	73.10	1	73.30	73.40	-1	20,493	0.00%
2022/04/27	0.6	73.72	0	0.00	73.20	0.6	20,536	0.00%
2022/04/26	0	0.00	1	74.90	75.10	-1	20,477	0.00%
2022/04/25	0	0.00	5	74.50	74.80	-5	20,531	-0.02%
2022/04/22	100.1	74.90	0	0.00	75.90	100.1	20,641	0.48%
2022/04/20	1	73.90	0	0.00	74.90	1	21,629	0.00%
2022/04/19	0.2	74.03	0	0.00	73.50	0.2	22,024	0.00%
2022/04/18	1.2	74.33	2	74.50	73.90	-0.8	23,113	0.00%
2022/04/14	0	0.00	1	75.70	75.60	-1	23,233	0.00%
2022/04/13	0	0.00	3	76.40	76.40	-3	23,341	-0.01%
2022/04/12	0.1	75.75	0	0.00	75.80	0.1	23,389	0.00%
2022/04/11	0	0.00	3	76.43	76.50	-3	23,312	-0.01%
2022/04/08	0	0.00	1	76.30	76.30	-1	23,313	0.00%
2022/04/06	0	0.00	1	77.20	77.50	-1	23,191	0.00%
2022/03/28	0.1	74.90	2	74.90	75.10	-2	22,732	-0.01%
2022/03/25	1.1	75.01	0	0.00	75.00	1.1	22,702	0.00%
2022/03/24	12.3	75.47	10	75.30	75.50	2.3	22,799	0.01%
2022/03/23	0	0.00	8.2	76.01	75.90	-8.2	24,044	-0.03%
2022/03/22	0.1	74.10	0	0.00	74.30	0.1	23,782	0.00%
2022/03/21	0.1	74.50	0	0.00	74.30	0.1	23,744	0.00%
2022/03/18	1.1	75.28	1	74.90	74.30	0.1	23,722	0.00%
2022/03/17	7	74.13	6	74.63	74.80	1	23,610	0.00%
2022/03/16	2	72.80	10	73.07	73.10	-8	23,482	-0.03%
2022/03/15	1.3	72.67	0	0.00	72.70	1.3	23,502	0.01%
2022/03/14	4.2	73.30	200	73.30	72.70	-195.8	23,667	-0.83%	大賣/鉅額交易
2022/03/11	0.1	73.10	0	0.00	72.70	0.1	23,716	0.00%
2022/03/10	0	0.00	3	73.37	73.80	-3	23,731	-0.01%
2022/03/09	3	71.87	0	0.00	71.70	3	23,650	0.01%
2022/03/08	16.7	70.40	5.7	70.10	70.60	11.1	23,509	0.05%
2022/03/07	29.7	71.73	1	72.40	71.70	28.7	22,942	0.12%
2022/03/04	3.9	74.55	110	74.70	74.40	-106.2	22,811	-0.47%	大賣/鉅額交易
2022/03/03	0.1	75.70	0	0.00	75.60	0.1	22,695	0.00%
2022/03/02	2.1	75.47	0	0.00	75.60	2.1	23,078	0.01%
2022/03/01	0	0.00	7	75.60	76.20	-7	22,997	-0.03%
2022/02/25	3.2	75.06	0	0.00	75.10	3.2	22,848	0.01%
2022/02/24	4.2	75.68	1	75.80	75.90	3.2	22,426	0.01%
2022/02/23	2	76.40	1	76.40	76.50	1	22,153	0.00%
2022/02/22	10	76.45	1	76.50	76.50	9	22,435	0.04%
2022/02/21	1	77.50	0	0.00	77.60	1	22,575	0.00%
2022/02/17	60	78.48	0	0.00	78.20	60	23,247	0.26%
2022/02/15	0	0.00	1.7	77.40	76.60	-1.7	23,115	-0.01%
2022/02/14	4	76.15	10	76.19	76.10	-6	23,054	-0.03%
2022/02/11	50	76.91	0	0.00	77.30	50	23,073	0.22%
2022/02/10	60	76.93	0	0.00	77.40	60	23,110	0.26%
2022/02/09	41	76.55	26	76.60	77.10	15	23,163	0.06%
2022/02/08	50.1	76.90	0	0.00	76.80	50.1	23,129	0.22%
2022/02/07	60	76.72	1	77.00	77.10	59	23,051	0.26%
2022/01/26	0	0.00	2	75.70	75.60	-2	22,821	-0.01%
2022/01/25	3.1	75.54	0	0.00	75.50	3.1	23,018	0.01%
2022/01/24	1	75.50	0	0.00	76.50	1	22,773	0.00%
2022/01/21	1	77.50	1.2	76.75	76.70	-0.2	23,084	0.00%
2022/01/20	0	0.00	2	78.00	78.30	-2	22,715	-0.01%
2022/01/18	2	79.65	8	79.35	79.40	-6	22,617	-0.03%
2022/01/17	5	79.18	66	78.90	78.90	-61	22,492	-0.27%
2022/01/14	3	80.63	102	80.21	80.40	-99	22,259	-0.44%	大賣/
2022/01/13	58	81.40	53	81.19	81.60	5	21,985	0.02%
2022/01/12	7	79.34	13	79.88	80.00	-6	21,365	-0.03%
2022/01/11	6	79.17	32.1	78.87	79.90	-26.1	20,931	-0.12%
2022/01/10	1	75.60	5	76.18	76.40	-4	19,839	-0.02%
2022/01/07	1.3	75.94	10	76.20	75.70	-8.7	19,874	-0.04%
2022/01/06	2	75.40	0	0.00	75.90	2	19,670	0.01%
2022/01/05	1	75.30	0	0.00	75.70	1	19,602	0.01%
2022/01/04	1	75.20	2	75.40	75.30	-1	19,658	-0.01%
2022/01/03	4	75.33	0	0.00	75.30	4	19,625	0.02%
2021/12/30	5	76.42	0	0.00	76.30	5	19,745	0.03%
2021/12/29	1	76.40	0	0.00	76.60	1	19,899	0.01%
2021/12/28	1	75.80	3	75.63	75.90	-2	19,971	-0.01%
2021/12/27	7	75.21	0	0.00	75.20	7	20,035	0.03%
2021/12/24	1	75.40	0	0.00	75.20	1	20,450	0.00%
2021/12/23	2	74.50	2	74.90	74.80	0	20,499	0.00%
2021/12/22	3.2	74.51	0	0.00	74.40	3.2	20,660	0.02%
2021/12/21	2	74.90	0	0.00	74.80	2	20,663	0.01%
2021/12/20	0.1	74.20	0	0.00	74.10	0.1	20,665	0.00%
2021/12/16	1.1	74.72	2	74.80	74.90	-0.9	19,329	0.00%
2021/12/15	1.1	74.81	0	0.00	74.60	1.1	19,813	0.01%
2021/12/14	1.1	75.10	0	0.00	74.90	1.1	20,293	0.01%
2021/12/13	4.1	76.00	0	0.00	75.70	4.1	20,323	0.02%
2021/12/10	1	75.90	2	76.00	75.90	-1	20,383	0.00%
2021/12/09	1	75.60	0	0.00	76.00	1	20,596	0.00%
2021/12/08	1	75.20	5	75.42	76.00	-4	21,110	-0.02%
2021/12/07	1	74.20	1	75.30	75.30	0	20,922	0.00%
2021/12/06	0.1	73.80	5	74.10	74.10	-5	20,895	-0.02%
2021/12/03	0.1	74.10	3	74.10	73.90	-3	21,114	-0.01%
2021/12/02	0	0.00	3	73.80	73.70	-3	21,136	-0.01%
2021/12/01	0	0.00	2	74.10	74.10	-2	21,743	-0.01%
2021/11/30	2.1	73.46	0	0.00	73.10	2.1	22,098	0.01%
2021/11/29	0	73.90	0	0.00	73.50	0	21,815	0.00%
2021/11/26	3	74.30	0	0.00	74.20	3	21,766	0.01%
2021/11/25	3	74.33	0	0.00	74.30	3	21,798	0.01%
2021/11/24	1.3	74.55	1	75.30	74.40	0.3	22,013	0.00%
2021/11/23	4	74.43	0.2	74.50	74.30	3.8	22,200	0.02%
2021/11/22	3.1	74.51	0	0.00	74.40	3.1	22,115	0.01%
2021/11/19	2	75.35	1	75.10	74.80	1	22,104	0.00%
2021/11/18	8	76.83	2	76.60	76.40	6	22,093	0.03%
2021/11/17	5	75.22	16.2	75.45	76.10	-11.2	22,097	-0.05%
2021/11/16	3	73.67	0	0.00	74.00	3	21,727	0.01%
2021/11/15	1	74.10	14	73.75	74.00	-13	21,793	-0.06%
2021/11/12	2.9	73.37	1	73.30	73.30	1.9	21,758	0.01%
2021/11/11	12.1	72.93	3.9	73.10	73.00	8.2	21,928	0.04%
2021/11/10	8.6	73.00	0	0.00	73.00	8.6	22,005	0.04%
2021/11/09	5.6	73.29	0	0.00	73.10	5.6	21,976	0.03%
2021/11/08	2.7	73.26	0	0.00	73.60	2.7	22,005	0.01%
2021/11/05	5.1	72.24	1	72.20	72.50	4.1	22,472	0.02%
2021/11/04	7.4	72.59	1	72.50	72.50	6.4	22,426	0.03%
2021/11/03	1.3	72.46	6	72.60	72.70	-4.7	22,518	-0.02%
2021/11/02	20.2	72.52	2	73.40	72.60	18.2	22,465	0.08%
2021/11/01	16.6	73.12	5	73.10	73.10	11.6	22,134	0.05%
2021/10/29	11	73.52	2	73.60	73.60	8.9	21,917	0.04%
2021/10/28	5	74.62	0	0.00	74.50	5	21,354	0.02%
2021/10/27	11.2	74.58	0	0.00	75.00	11.2	21,533	0.05%
2021/10/26	0	0.00	5	75.20	75.50	-5	21,825	-0.02%
2021/10/22	2	74.10	0	0.00	74.10	2	22,412	0.01%
2021/10/21	0	0.00	15	74.97	74.80	-15	22,994	-0.07%
2021/10/20	2.2	74.23	17	74.40	74.30	-14.8	23,928	-0.06%
2021/10/19	21	75.05	17.1	75.30	74.80	3.9	24,513	0.02%
2021/10/18	1	75.50	0	0.00	75.10	1	25,018	0.00%
2021/10/15	1	75.40	2	75.45	75.10	-1	25,417	0.00%
2021/10/14	1	74.90	10.6	74.90	74.40	-9.6	25,773	-0.04%
2021/10/13	3	75.40	7.1	74.50	74.50	-4.1	26,599	-0.02%
2021/10/12	24.2	74.29	1	74.30	74.80	23.2	27,409	0.08%
2021/10/08	1	75.20	4	75.30	75.30	-3	27,716	-0.01%
2021/10/07	6	75.52	0	0.00	75.50	6	28,192	0.02%
2021/10/06	1.3	74.49	15	74.25	74.70	-13.7	28,474	-0.05%
2021/10/05	31.2	73.56	21	73.40	73.80	10.2	29,237	0.03%
2021/10/04	6.7	74.66	24	75.40	74.40	-17.4	29,236	-0.06%
2021/10/01	5	75.26	1	75.50	75.40	4	29,267	0.01%
2021/09/30	7	76.79	4.2	76.71	76.70	2.8	28,911	0.01%
2021/09/29	71.1	76.61	5	76.70	76.70	66.1	28,935	0.23%
2021/09/28	1.4	77.07	0	0.00	77.50	1.4	28,835	0.00%
2021/09/27	5	77.80	1.6	77.58	77.70	3.4	28,897	0.01%
2021/09/24	3	77.57	0	0.00	77.50	3	28,910	0.01%
2021/09/23	11.1	77.24	5	77.42	77.40	6.1	29,021	0.02%
2021/09/22	27.1	76.67	12	77.03	77.10	15.1	29,044	0.05%
2021/09/17	15	79.31	41.1	79.75	78.80	-26.1	28,590	-0.09%
2021/09/16	5	81.02	0	0.00	80.70	5	28,189	0.02%
2021/09/15	4	81.05	4	80.90	81.40	0	28,051	0.00%
2021/09/14	10.2	81.36	4	81.30	80.80	6.2	27,943	0.02%
2021/09/13	43	81.06	13	79.95	81.40	30	27,843	0.11%
2021/09/10	11	77.49	2	77.65	77.60	9	27,755	0.03%
2021/09/09	4	76.35	2.3	76.80	77.40	1.7	28,035	0.01%
2021/09/08	5	77.12	9.9	76.99	77.40	-4.9	27,917	-0.02%
2021/09/07	4	78.10	1	78.30	78.10	3	27,716	0.01%
2021/09/06	25.1	77.90	3	77.97	77.20	22.1	27,656	0.08%
2021/09/03	1	84.60	7	84.83	84.80	-6	27,059	-0.02%
2021/09/02	24	82.74	30	83.80	82.70	-6	26,702	-0.02%
2021/09/01	34.3	84.69	0	0.00	84.20	34.3	26,371	0.13%
2021/08/31	20.1	84.00	1	85.00	85.00	19.1	26,181	0.07%
2021/08/30	1	84.00	11	84.40	84.80	-10	25,889	-0.04%
2021/08/27	49	82.86	5	82.56	83.50	44	25,694	0.17%
2021/08/26	57.1	80.48	19.2	80.69	81.30	38	25,664	0.15%
2021/08/25	8	80.70	4	80.48	80.80	4	25,798	0.02%
2021/08/24	11.7	78.80	3	79.63	80.40	8.7	25,725	0.03%
2021/08/23	0	0.00	9.2	78.80	79.00	-9.2	25,584	-0.04%
2021/08/19	5	77.10	0	0.00	77.00	5	26,040	0.02%
2021/08/18	0	77.20	0	0.00	78.00	0	25,902	0.00%
2021/08/17	1.1	77.11	2	77.45	78.20	-1	26,016	0.00%
2021/08/16	2	76.65	3	76.43	76.50	-1	25,957	0.00%
2021/08/13	1.1	78.02	1	78.20	78.10	0.1	26,571	0.00%
2021/08/12	0.5	78.80	0	0.00	78.80	0.5	26,794	0.00%
2021/08/11	0	0.00	23.2	78.44	79.20	-23.2	27,129	-0.09%
2021/08/10	0	76.50	23	76.20	76.00	-23	27,455	-0.08%
2021/08/06	20	75.90	0	0.00	76.00	20	28,733	0.07%
2021/08/04	0	76.20	0	0.00	76.30	0	31,868	0.00%
2021/08/03	0.1	76.40	0	0.00	76.40	0.1	33,264	0.00%
2021/08/02	2	76.00	6	75.45	76.50	-4	34,382	-0.01%
2021/07/30	1	75.20	5	75.00	75.00	-4	34,549	-0.01%
2021/07/29	38.1	76.25	0	0.00	75.80	38.1	34,671	0.11%
2021/07/28	30	75.08	2	75.35	75.60	28	35,189	0.08%
2021/07/27	31	76.87	13	76.86	76.40	18	35,754	0.05%
2021/07/26	7.5	79.85	11	79.38	78.50	-3.5	36,651	-0.01%
2021/07/23	3	84.33	27	84.02	85.00	-24	35,783	-0.07%
2021/07/22	18	82.30	25.4	83.74	84.10	-7.4	35,413	-0.02%
2021/07/21	1.1	82.07	0	0.00	81.80	1.1	35,067	0.00%
2021/07/20	2	81.70	0	0.00	81.50	2	35,157	0.01%
2021/07/19	20.3	83.40	6	83.53	83.00	14.3	34,832	0.04%
2021/07/16	6	81.77	70	81.69	82.90	-64	34,503	-0.19%
2021/07/15	5	79.70	10	79.53	79.50	-5	33,951	-0.01%
2021/07/14	31.1	77.55	49	77.86	78.10	-18	33,901	-0.05%
2021/07/13	5.8	76.20	155	76.69	76.20	-149.3	33,916	-0.44%	大賣/鉅額交易
2021/07/12	63	78.87	22	78.32	76.10	41	33,786	0.12%
2021/07/09	1	73.90	2	74.00	74.20	-1	33,694	0.00%
2021/07/08	8.2	74.56	14	74.96	74.80	-5.8	33,692	-0.02%
2021/07/07	1	73.40	4.4	73.98	74.00	-3.4	33,896	-0.01%
2021/07/06	4	73.85	0	0.00	73.70	4	34,220	0.01%
2021/07/05	1	73.80	0	0.00	73.90	1	34,315	0.00%
2021/07/02	0.1	73.50	1	73.60	72.90	-1	34,431	0.00%
2021/07/01	0.5	73.90	5	73.60	73.40	-4.5	34,570	-0.01%
2021/06/30	1.5	73.77	14	73.71	73.90	-12.5	34,764	-0.04%
2021/06/29	3	72.63	4	72.55	72.60	-1	35,045	0.00%
2021/06/28	1	72.90	8	73.31	73.20	-7	35,424	-0.02%
2021/06/25	4	73.03	9	72.73	72.90	-5	35,800	-0.01%
2021/06/24	3	71.70	1	71.50	71.90	2	35,812	0.01%
2021/06/23	3	70.73	1	70.70	71.80	2	36,140	0.01%
2021/06/22	4	70.60	11	70.40	70.70	-7	36,335	-0.02%
2021/06/21	20	70.01	5.7	70.06	70.00	14.3	36,352	0.04%
2021/06/18	4	71.55	0	0.00	71.30	4	36,089	0.01%
2021/06/17	2	72.06	0	0.00	72.30	2	35,879	0.01%
2021/06/16	3	72.74	0	0.00	72.60	3	36,428	0.01%
2021/06/15	0	0.00	2	73.00	73.00	-2	36,476	-0.01%
2021/06/11	100	74.05	10	74.30	73.80	90	36,693	0.25%
2021/06/10	0.4	73.18	3	73.70	73.80	-2.6	36,729	-0.01%
2021/06/09	50.1	73.10	0	0.00	72.90	50.1	37,125	0.13%
2021/06/08	16	73.56	12	73.65	73.70	4	37,549	0.01%
2021/06/07	2.2	72.01	2	72.60	73.20	0.2	38,854	0.00%
2021/06/04	2	72.50	17	72.71	72.90	-15	39,203	-0.04%
2021/06/03	0.2	74.00	0	0.00	73.60	0.2	39,914	0.00%
2021/06/02	5	73.30	15.2	73.59	74.50	-10.2	40,087	-0.03%
2021/06/01	0	0.00	112	72.60	73.00	-112	39,920	-0.28%	大賣/鉅額交易
2021/05/31	0.2	72.40	50.1	72.40	72.30	-49.9	40,115	-0.12%
2021/05/28	1.7	71.56	1.1	72.27	72.00	0.6	40,194	0.00%
2021/05/27	1	70.60	4	70.65	71.60	-3	40,267	-0.01%
2021/05/26	0.2	71.70	1	71.80	71.60	-0.8	40,456	0.00%
2021/05/25	64	71.88	6	71.90	71.90	58	41,177	0.14%
2021/05/24	10	71.50	1	71.90	72.00	9	41,309	0.02%
2021/05/21	38.4	72.01	6	73.90	72.00	32.4	41,400	0.08%
2021/05/20	3	69.90	2	70.05	70.20	1	40,820	0.00%
2021/05/19	1	71.40	3	70.40	70.60	-2	40,702	0.00%
2021/05/18	22	70.38	17	71.35	71.40	5	40,660	0.01%
2021/05/17	108.4	66.29	4	66.13	65.60	104.4	40,601	0.26%	大買/鉅額交易
2021/05/14	73	69.62	3	70.03	69.60	70	39,774	0.18%
2021/05/13	26.4	69.22	4	69.73	68.60	22.4	39,246	0.06%
2021/05/12	50.2	69.60	24	67.88	70.00	26.2	38,421	0.07%
2021/05/11	37.2	76.17	117	76.46	74.80	-79.8	36,694	-0.22%	大賣/
2021/05/10	376	74.95	291.1	75.56	76.60	84.9	35,260	0.24%	大買/大賣/
2021/05/07	126.2	70.31	136	70.63	70.80	-9.8	34,384	-0.03%	大買/大賣/
2021/05/06	15	69.74	1	71.00	69.60	14	34,193	0.04%
2021/05/05	35	69.56	30.2	69.90	69.50	4.9	33,736	0.01%
2021/05/04	13.4	66.54	16	67.24	67.40	-2.6	33,156	-0.01%
2021/05/03	3.2	70.28	42.2	69.82	68.80	-39.1	32,463	-0.12%
2021/04/29	6	64.90	100	64.60	64.20	-94	31,048	-0.30%
2021/04/28	153	65.13	263	65.07	65.10	-110	30,854	-0.36%	大買/大賣/鉅額交易
2021/04/27	154	63.99	47	64.35	64.90	107	30,724	0.35%	大買/鉅額交易
2021/04/26	141	63.16	241	63.72	64.10	-100	30,536	-0.33%	大買/大賣/
2021/04/23	102	61.20	3.2	61.16	61.30	98.8	30,234	0.33%	大買/
2021/04/22	50	61.80	53	61.21	61.10	-3	30,326	-0.01%
2021/04/21	1	61.00	12	61.17	61.40	-11	30,017	-0.04%
2021/04/20	1	61.50	162	62.45	61.80	-161	30,043	-0.54%	大賣/鉅額交易
2021/04/19	151	61.00	69	60.70	61.80	82	30,178	0.27%	大買/
2021/04/16	2	59.30	0	0.00	60.00	2	30,110	0.01%
2021/04/15	5	59.16	21.1	59.03	60.00	-16.1	30,284	-0.05%
2021/04/14	1.3	57.08	0	0.00	57.10	1.3	29,598	0.00%
2021/04/13	6	58.17	2	58.50	57.80	4	29,559	0.01%
2021/04/12	2	58.00	17	58.03	58.00	-15	29,197	-0.05%
2021/04/09	1	56.40	0	0.00	56.40	1	28,971	0.00%
2021/04/08	2	56.90	0	0.00	56.90	2	28,985	0.01%
2021/04/07	30	57.00	2	57.45	57.50	28	29,180	0.10%
2021/04/06	8	57.48	1	57.50	57.30	7	28,913	0.02%
2021/04/01	1	57.80	301	57.85	57.80	-300	28,624	-1.05%	大賣/鉅額交易
2021/03/31	303	56.94	207	57.69	56.80	96	28,086	0.34%	大買/大賣/
2021/03/30	210	56.51	200	55.80	56.80	10	27,757	0.04%	大買/大賣/
2021/03/29	53	55.90	2	55.80	55.90	51	27,361	0.19%
2021/03/26	151	55.67	8	55.70	55.50	143	27,328	0.52%	大買/鉅額交易
2021/03/25	8	54.86	2	55.15	55.30	6	27,357	0.02%
2021/03/24	1	54.30	100	54.30	54.40	-99	27,212	-0.36%
2021/03/23	103	54.59	101	54.30	54.50	2	27,030	0.01%	大買/大賣/
2021/03/22	102	53.89	1	53.90	53.90	101	26,920	0.38%	大買/鉅額交易
2021/03/19	3	53.53	5	54.20	53.70	-2	27,234	-0.01%
2021/03/18	0	0.00	10	55.20	54.40	-10	26,995	-0.04%
2021/03/17	24	55.19	0	0.00	54.50	24	27,457	0.09%
2021/03/16	54	55.51	221	55.62	55.40	-167	27,420	-0.61%	大賣/鉅額交易
2021/03/15	2	55.65	9	56.03	55.50	-7	27,388	-0.03%
2021/03/12	75	54.96	0	0.00	54.90	75	27,099	0.28%
2021/03/11	156	55.84	106	55.40	55.40	50	26,922	0.19%	大買/大賣/
2021/03/10	101	53.99	101	53.70	54.00	0	25,773	0.00%	大買/大賣/
2021/03/09	309	53.19	303.3	53.63	53.70	5.7	25,454	0.02%	大買/大賣/
2021/03/08	0	0.00	4	52.23	52.10	-4	24,877	-0.02%
2021/03/05	2	50.55	0	0.00	50.80	2	24,534	0.01%
2021/03/04	0	0.00	3	50.50	50.60	-3	25,238	-0.01%
2021/03/03	3	50.80	4	51.05	51.00	-1	25,089	0.00%
2021/03/02	1	50.10	1	50.90	50.10	0	24,982	0.00%
2021/02/26	134	50.21	350	51.23	49.90	-216	24,694	-0.87%	大買/大賣/鉅額交易
2021/02/25	250	51.30	170	51.94	51.70	80	23,847	0.34%	大買/大賣/
2021/02/24	101	50.20	1	49.90	50.00	100	23,128	0.43%	大買/
2021/02/23	2	49.35	4	49.70	49.75	-2	22,937	-0.01%
2021/02/22	0	0.00	4	49.10	48.95	-4	22,702	-0.02%
2021/02/19	3	48.90	3	49.33	49.10	0	22,644	0.00%
2021/02/18	7	49.65	9	49.79	49.20	-2	22,724	-0.01%
2021/02/17	3	48.80	45	48.90	48.90	-42	22,516	-0.19%
2021/02/05	2	47.05	30	47.30	46.90	-28	21,815	-0.13%
2021/01/28	0	0.00	1	46.50	46.20	-1	22,410	0.00%
2021/01/25	0	0.00	5	46.96	47.40	-5	21,928	-0.02%
2021/01/22	30	46.29	18	46.47	46.25	12	21,726	0.06%
2021/01/21	1	46.20	0	0.00	46.20	1	21,634	0.00%
2021/01/20	8	46.46	4	46.83	46.20	4	21,583	0.02%
2021/01/19	1	47.20	0	0.00	47.25	1	21,378	0.00%
2021/01/15	4	47.83	20	48.19	47.60	-16	21,046	-0.08%
2021/01/14	25	48.28	1	48.35	48.45	24	20,910	0.11%
2021/01/13	29	48.12	23	48.01	48.30	6	20,703	0.03%
2021/01/12	185	48.42	3	48.23	47.75	182	20,349	0.89%	大買/鉅額交易
2021/01/11	22	47.73	16	47.47	47.40	6	19,832	0.03%
2021/01/08	10	47.60	62	47.15	47.45	-52	19,420	-0.27%
2021/01/07	2	46.20	0	0.00	46.20	2	18,928	0.01%
2021/01/06	53	46.08	2	45.80	45.60	51	18,827	0.27%
2021/01/04	7	46.13	107	46.26	46.25	-100	18,599	-0.54%	大賣/
2020/12/31	63	46.68	0	0.00	46.75	63	18,506	0.34%
2020/12/30	50	46.00	3.3	46.68	46.90	46.7	18,315	0.26%
2020/12/28	5	45.35	0	0.00	45.55	5	18,096	0.03%
2020/12/24	0	0.00	1	45.55	45.55	-1	18,141	-0.01%
2020/12/23	1	44.75	0	0.00	44.80	1	17,948	0.01%
2020/12/22	3	45.13	0	0.00	44.90	3	17,960	0.02%
2020/12/21	4	45.91	0	0.00	45.50	4	18,211	0.02%
2020/12/16	4	46.33	0	0.00	46.35	4	18,050	0.02%
2020/12/15	14	46.21	0	0.00	45.85	14	18,040	0.08%
2020/12/14	13	47.36	5	47.74	47.30	8	17,640	0.05%
2020/12/11	3	47.10	4	47.19	47.20	-1	17,326	-0.01%
2020/12/10	0	0.00	214	45.24	45.65	-214	16,697	-1.28%	大賣/鉅額交易
2020/12/09	0	0.00	100	44.85	45.10	-100	16,532	-0.60%
2020/12/08	0	0.00	100	44.85	45.40	-100	16,584	-0.60%
2020/12/07	5	45.15	0	0.00	45.60	5	16,494	0.03%
2020/12/03	5	44.45	0	0.00	44.45	5	16,105	0.03%
2020/12/01	1	44.75	0	0.00	44.80	1	15,675	0.01%
2020/11/30	7	44.56	0	0.00	44.30	7	15,570	0.04%
2020/11/27	2	45.53	0	0.00	45.65	2	14,834	0.01%
2020/11/26	1	45.40	0	0.00	45.60	1	14,746	0.01%
2020/11/25	60	45.33	0	0.00	45.15	60	14,672	0.41%
2020/11/24	43	45.05	0	0.00	44.95	43	14,637	0.29%
2020/11/23	41	45.15	0	0.00	45.50	41	14,581	0.28%
2020/11/20	44	44.52	0	0.00	44.90	44	14,590	0.30%
2020/11/19	0	0.00	10	45.50	45.25	-10	14,975	-0.07%
2020/11/18	120	45.45	0	0.00	45.50	120	14,881	0.81%	大買/鉅額交易
2020/11/17	0	0.00	2	45.48	45.55	-2	14,877	-0.01%
2020/11/16	20	45.90	1	45.50	45.55	19	14,813	0.13%
2020/11/13	50	45.32	1	45.20	45.30	49	14,784	0.33%
2020/11/12	31	44.89	10	44.95	45.20	21	14,647	0.14%
2020/11/11	3	45.23	17	44.65	45.55	-14	14,376	-0.10%
2020/11/10	0	0.00	4	43.58	43.60	-4	13,554	-0.03%
2020/11/05	0	0.00	3	41.80	41.65	-3	13,504	-0.02%
2020/11/04	0	0.00	1	41.60	41.65	-1	13,527	-0.01%
2020/10/30	1	40.70	0	0.00	40.70	1	13,672	0.01%
2020/10/29	6	40.80	0	0.00	40.75	6	13,549	0.04%
2020/10/28	1	41.15	0	0.00	41.35	1	13,517	0.01%
2020/10/23	0	41.45	0	0.00	41.40	0	13,717	0.00%
2020/10/21	1	41.50	5	41.45	41.40	-4	13,621	-0.03%
2020/10/15	19	41.64	1	41.50	41.30	18	13,830	0.13%
2020/10/13	15	41.42	0	0.00	41.45	15	13,582	0.11%
2020/09/25	10	40.90	0	0.00	40.80	10	13,727	0.07%
2020/09/16	0	0.00	2	43.75	43.75	-2	13,096	-0.02%
2020/09/14	0	0.00	2	43.70	43.65	-2	13,087	-0.02%
2020/09/10	0	0.00	1	43.00	43.05	-1	12,965	-0.01%
2020/09/07	1	42.55	0	0.00	42.45	1	12,905	0.01%
2020/09/02	4	42.50	0	0.00	42.20	4	13,346	0.03%
2020/09/01	10	42.55	0	0.00	42.80	10	13,346	0.07%
2020/08/27	10	43.00	5	43.03	43.10	5	13,266	0.04%
2020/08/26	11	43.25	2	43.30	43.40	9	13,235	0.07%
2020/08/25	0	0.00	2	43.33	43.40	-2	13,156	-0.02%
2020/08/20	1	41.65	0	0.00	41.40	1	12,766	0.01%
2020/08/14	2	41.78	0	0.00	41.85	2	12,580	0.02%
2020/08/13	2	41.85	0	0.00	42.00	2	12,658	0.02%
2020/08/12	2	41.70	0	0.00	41.85	2	12,773	0.02%
2020/08/10	1	41.70	0	0.00	41.75	1	12,546	0.01%
2020/08/06	0	0.00	20	41.75	41.55	-20	12,531	-0.16%
2020/07/31	1	41.75	0	0.00	41.75	1	12,603	0.01%
2020/07/27	1	41.85	0	0.00	41.80	1	12,746	0.01%
2020/07/23	1	42.60	0	0.00	42.70	1	12,799	0.01%
2020/07/21	1	42.55	0	0.00	42.50	1	12,846	0.01%
2020/07/16	0	0.00	70	42.90	42.85	-70	13,060	-0.54%
2020/07/15	0	0.00	2	43.00	42.80	-2	13,046	-0.02%
2020/07/14	0	0.00	2	42.95	42.70	-2	13,170	-0.02%
2020/07/13	0	0.00	31	43.02	43.00	-31	13,365	-0.23%
2020/07/10	1	42.50	0	0.00	42.40	1	13,490	0.01%
2020/07/09	0	0.00	2	43.80	42.80	-2	13,702	-0.01%
2020/07/07	0	0.00	1	43.15	43.30	-1	13,722	-0.01%
2020/07/06	0	0.00	3	43.10	43.30	-3	13,742	-0.02%
2020/07/03	0	0.00	150	42.37	42.80	-150	13,867	-1.08%	大賣/鉅額交易
2020/07/02	1	42.10	0	0.00	42.10	1	14,007	0.01%
2020/07/01	5	42.30	0	0.00	42.30	5	14,311	0.03%
2020/06/30	2	43.80	20	43.90	43.90	-18	14,307	-0.13%
2020/06/24	0	0.00	3	44.20	44.15	-3	14,247	-0.02%
2020/06/23	0	0.00	1	43.80	44.00	-1	14,476	-0.01%
2020/06/22	1	43.45	13	43.50	43.60	-12	14,552	-0.08%
2020/06/19	5	44.00	0	0.00	43.60	5	14,773	0.03%
2020/06/18	3	43.88	0	0.00	43.85	3	14,934	0.02%
2020/06/17	0	0.00	2	44.25	44.30	-2	15,019	-0.01%
2020/06/16	10	43.90	0	0.00	44.10	10	15,493	0.06%
2020/06/15	2	43.23	1	43.70	43.10	1	16,095	0.01%
2020/06/12	1	43.05	0	0.00	43.25	1	16,407	0.01%
2020/06/11	2	44.88	0	0.00	43.60	2	16,848	0.01%
2020/06/05	0	0.00	10	43.60	43.50	-10	18,324	-0.05%
2020/06/04	0	0.00	1	43.35	43.55	-1	18,566	-0.01%
2020/06/03	1	43.45	0	0.00	43.55	1	18,973	0.01%
2020/06/02	0	0.00	1	42.95	42.95	-1	18,957	-0.01%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/27	0	0.00	6	42.64	42.65	-6	18,852	-0.03%
2020/05/26	0	0.00	8	42.63	42.45	-8	18,940	-0.04%
2020/05/22	111	42.15	3	41.87	41.70	108	18,881	0.57%	大買/鉅額交易
2020/05/21	40	42.09	15	42.36	42.70	25	18,910	0.13%
2020/05/20	111	42.13	0	0.00	42.25	111	18,801	0.59%	大買/鉅額交易
2020/05/19	0	0.00	4	41.60	42.00	-4	18,690	-0.02%
2020/05/18	2	41.13	0	0.00	41.20	2	18,448	0.01%
2020/05/15	0	0.00	1	41.00	41.15	-1	18,430	-0.01%
2020/05/14	2	40.68	0	0.00	40.55	2	18,263	0.01%
2020/05/13	9	40.99	60	41.00	40.95	-51	18,156	-0.28%
2020/05/11	60	41.10	2	41.40	41.20	58	18,225	0.32%
2020/05/05	1	40.65	0	0.00	40.65	1	18,380	0.01%
2020/05/04	2	40.58	0	0.00	40.75	2	18,411	0.01%
2020/04/30	0	0.00	2	41.78	42.30	-2	18,225	-0.01%
2020/04/29	1	41.15	2	41.28	41.05	-1	18,188	-0.01%
2020/04/28	0	0.00	11	40.29	40.30	-11	18,182	-0.06%
2020/04/27	16	39.91	2	39.98	40.10	14	18,723	0.07%
2020/04/23	1	39.40	1	39.90	39.60	0	18,723	0.00%
2020/04/21	4	39.05	0	0.00	39.00	4	18,670	0.02%
2020/04/17	1	41.00	1	41.30	40.60	0	18,610	0.00%
2020/04/16	1	40.25	0	0.00	40.20	1	18,482	0.01%
2020/04/15	6	40.99	31	40.94	41.05	-25	18,295	-0.14%
2020/04/14	30	40.00	2	40.35	40.65	28	18,190	0.15%
2020/04/13	5	39.52	6	39.43	39.50	-1	18,003	-0.01%
2020/04/10	1.5	39.23	1	39.50	39.20	0.5	17,881	0.00%
2020/04/09	1	38.10	0	0.00	38.20	1	17,767	0.01%
2020/04/08	0	0.00	11	37.91	37.95	-11	17,642	-0.06%
2020/04/07	7	37.27	0	0.00	37.25	7	17,403	0.04%
2020/04/06	11	36.94	1	37.15	37.30	10	17,181	0.06%
2020/03/30	2	37.38	0	0.00	37.90	2	16,494	0.01%
2020/03/27	0	0.00	2	38.15	38.30	-2	16,359	-0.01%
2020/03/26	1	36.80	1	37.55	37.30	0	16,114	0.00%
2020/03/25	4	37.24	1	36.75	37.10	3	16,112	0.02%
2020/03/24	0	0.00	1.8	36.50	36.25	-1.8	15,922	-0.01%
2020/03/23	0	0.00	14	35.60	36.00	-14	15,817	-0.09%
2020/03/19	8	35.52	1	35.70	34.85	7	15,428	0.05%
2020/03/18	6	36.88	6	36.93	36.85	0	15,332	0.00%
2020/03/17	6	37.59	0	0.00	37.35	6	15,127	0.04%
2020/03/16	0	0.00	3	38.78	38.05	-3	14,810	-0.02%
2020/03/13	6	38.33	1	37.40	39.65	5	14,425	0.03%
2020/03/12	4	40.60	0	0.00	40.50	4	13,472	0.03%
2020/03/11	1	42.30	0	0.00	42.15	1	13,056	0.01%
2020/03/10	13	42.38	0	0.00	42.35	13	13,022	0.10%
2020/03/09	9	42.48	0	0.00	42.35	9	12,848	0.07%
2020/03/06	5	44.25	0	0.00	44.20	5	12,372	0.04%
2020/03/02	0	0.00	5	43.80	43.95	-5	12,678	-0.04%
2020/02/27	3	44.38	0	0.00	44.45	3	13,147	0.02%
2020/02/26	2	44.60	0	0.00	44.70	2	13,411	0.01%
2020/02/24	7	45.10	0	0.00	45.00	7	13,338	0.05%
2020/02/21	6	45.80	0	0.00	45.70	6	13,244	0.05%
2020/02/20	0	0.00	1	46.10	46.10	-1	13,321	-0.01%
2020/02/18	5	45.85	0	0.00	46.00	5	13,310	0.04%
2020/02/17	1	45.75	0	0.00	45.95	1	13,316	0.01%
2020/02/13	1	46.30	5	46.00	46.05	-4	13,428	-0.03%
2020/02/11	0	0.00	8	45.86	46.00	-8	13,347	-0.06%
2020/02/06	0	0.00	4	45.95	46.00	-4	14,017	-0.03%
2020/02/05	0	0.00	3	45.25	45.40	-3	13,961	-0.02%
2020/02/04	1	44.15	3	44.95	45.05	-2	13,912	-0.01%
2020/02/03	0	0.00	11	43.97	44.15	-11	13,979	-0.08%
2020/01/31	6	45.03	1	45.25	45.05	5	13,806	0.04%
2020/01/30	7	45.41	0	0.00	45.00	7	13,719	0.05%
2020/01/17	3	46.98	1	47.10	47.15	2	13,064	0.02%
2020/01/15	10	46.80	0	0.00	46.80	10	12,907	0.08%
2020/01/14	1	47.00	0	0.00	47.00	1	12,838	0.01%
2020/01/13	4	46.75	0	0.00	46.80	4	12,734	0.03%
2020/01/10	3	46.40	0	0.00	46.40	3	12,676	0.02%
2020/01/08	4	45.95	0	0.00	45.80	4	12,623	0.03%
2020/01/07	2	46.20	0	0.00	46.30	2	12,548	0.02%
2020/01/06	2	46.30	0	0.00	46.40	2	12,563	0.02%
2019/12/31	2	46.50	3	46.60	46.40	-1	12,504	-0.01%
2019/12/25	1	46.35	0	0.00	46.45	1	12,509	0.01%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	1	46.55	0	0.00	46.65	1	12,613	0.01%
2019/12/18	0	0.00	1	46.65	46.75	-1	12,459	-0.01%
2019/12/17	13	46.35	0	0.00	46.50	13	12,454	0.10%
2019/12/16	2	46.60	0	0.00	46.60	2	12,268	0.02%
2019/12/13	0	0.00	4	46.88	47.15	-4	12,136	-0.03%
2019/12/12	1	46.05	6	46.08	46.05	-5	11,685	-0.04%
2019/12/11	0	0.00	1	46.00	45.95	-1	11,598	-0.01%
2019/12/09	0	0.00	10	45.35	45.45	-10	11,404	-0.09%
2019/12/06	0	0.00	2	45.25	45.45	-2	11,572	-0.02%
2019/12/05	1	45.40	0	0.00	45.50	1	11,663	0.01%
2019/12/04	1	44.70	0	0.00	44.80	1	11,452	0.01%
2019/12/02	1	44.50	10	44.65	44.80	-9	11,513	-0.08%
2019/11/29	1	44.85	0	0.00	44.80	1	11,431	0.01%
2019/11/28	1	45.40	9	45.43	45.40	-8	11,208	-0.07%
2019/11/27	1	45.75	2	45.60	45.85	-1	11,107	-0.01%
2019/11/26	1	46.40	0	0.00	46.00	1	10,945	0.01%
2019/11/25	0	0.00	1	46.05	46.10	-1	10,286	-0.01%
2019/11/21	2	45.00	0	0.00	45.05	2	10,041	0.02%
2019/11/15	0	0.00	1	45.40	45.30	-1	9,898	-0.01%
2019/11/14	2	45.30	0	0.00	45.10	2	9,986	0.02%
2019/11/12	1	45.70	0	0.00	45.55	1	10,259	0.01%
2019/11/11	6	45.32	0	0.00	45.20	6	10,222	0.06%
2019/11/07	10	45.88	0	0.00	45.50	10	10,148	0.10%
2019/11/06	0	0.00	3	45.62	45.85	-3	9,873	-0.03%
2019/11/01	0	0.00	1	44.60	44.55	-1	9,445	-0.01%
2019/10/31	1	44.70	53	45.10	44.55	-52	9,553	-0.54%
2019/10/30	0	0.00	1	45.20	45.45	-1	9,452	-0.01%
2019/10/28	7	45.36	0	0.00	45.30	7	9,503	0.07%
2019/10/24	0	0.00	2	45.30	45.55	-2	9,527	-0.02%
2019/10/22	0	0.00	5	45.50	45.50	-5	9,502	-0.05%
2019/10/16	0	0.00	1	45.15	45.25	-1	9,499	-0.01%
2019/10/09	14	44.35	3	44.60	43.90	11	9,473	0.12%
2019/10/07	0	0.00	2	44.00	44.00	-2	9,406	-0.02%
2019/10/01	0	0.00	1.5	44.87	45.00	-1.5	9,586	-0.02%
2019/09/26	0	0.00	51	44.60	44.60	-51	10,060	-0.51%
2019/09/25	1	44.50	0	0.00	44.40	1	10,268	0.01%
2019/09/24	0	0.00	1	44.90	45.00	-1	10,405	-0.01%
2019/09/23	0	0.00	3	44.85	44.85	-3	10,504	-0.03%
2019/09/20	0	0.00	4	45.04	45.15	-4	10,806	-0.04%
2019/09/19	1	45.15	0	0.00	45.20	1	10,757	0.01%
2019/09/17	0	0.00	3	45.25	45.55	-3	10,693	-0.03%
2019/09/12	0	0.00	1	45.00	45.00	-1	10,726	-0.01%
2019/09/11	2	44.88	0	0.00	44.95	2	10,826	0.02%
2019/09/06	0.3	44.00	0	0.00	44.00	0.3	10,567	0.00%
2019/09/04	0	0.00	1	43.60	43.45	-1	10,519	-0.01%
2019/08/30	1	43.35	0	0.00	43.65	1	10,756	0.01%
2019/08/20	0	0.00	10	43.10	42.90	-10	11,111	-0.09%
2019/08/16	5	42.00	0	0.00	43.15	5	11,048	0.05%
2019/08/15	5	41.80	0	0.00	41.90	5	10,942	0.05%
2019/08/13	5	42.30	0	0.00	42.30	5	11,116	0.04%
2019/08/06	0	0.00	5	41.70	41.70	-5	11,901	-0.04%
2019/08/05	1	42.20	0	0.00	42.00	1	11,942	0.01%
2019/07/30	0	0.00	2	43.53	43.50	-2	11,991	-0.02%
2019/07/26	0	0.00	3	43.57	43.50	-3	12,256	-0.02%
2019/07/25	0	0.00	51	43.60	43.90	-51	12,432	-0.41%
2019/07/22	0	0.00	1	43.50	43.60	-1	12,563	-0.01%
2019/07/19	10	43.80	0	0.00	43.50	10	12,593	0.08%
2019/07/18	0	0.00	3	43.50	43.45	-3	12,590	-0.02%
2019/07/15	0	0.00	1	43.85	43.85	-1	12,428	-0.01%
2019/07/12	2	44.05	0	0.00	43.95	2	12,723	0.02%
2019/07/11	0	0.00	3	44.20	44.20	-3	12,840	-0.02%
2019/07/10	2	44.15	0	0.00	44.30	2	13,018	0.02%
2019/07/04	6	44.38	0	0.00	44.35	6	13,236	0.05%
2019/07/03	5	46.08	60	46.10	46.10	-55	13,177	-0.42%
2019/07/01	3	46.22	0	0.00	46.25	3	12,781	0.02%
2019/06/27	0	0.00	15	45.80	45.80	-15	12,572	-0.12%
2019/06/21	1	44.50	0	0.00	44.45	1	12,633	0.01%
2019/06/20	1	44.60	0	0.00	44.65	1	12,612	0.01%
2019/06/19	4	44.56	1	44.60	44.80	3	12,755	0.02%
2019/06/18	2	44.20	0	0.00	44.50	2	12,656	0.02%
2019/06/13	1	43.50	0	0.00	43.65	1	13,170	0.01%
2019/06/11	0	0.00	13	44.30	44.45	-13	13,372	-0.10%
2019/06/05	5	43.40	2	43.85	43.10	3	13,478	0.02%
2019/06/03	0	0.00	1	43.45	43.65	-1	13,451	-0.01%
2019/05/29	1	42.50	0	0.00	42.45	1	13,576	0.01%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/22	0	0.00	1	42.40	42.50	-1	13,835	-0.01%
2019/05/21	1	42.35	0	43.20	43.05	1	13,864	0.01%
2019/05/17	10	42.05	0	0.00	41.90	10	13,636	0.07%
2019/05/16	9	42.46	3	42.65	42.00	6	13,498	0.04%
2019/05/15	3	43.32	0	0.00	43.25	3	13,362	0.02%
2019/05/14	13	43.30	0	0.00	43.15	13	13,373	0.10%
2019/05/13	1	43.85	0	0.00	43.80	1	13,270	0.01%
2019/05/09	3	44.75	0	0.00	44.60	3	13,436	0.02%
2019/05/06	1	45.55	1	45.50	45.60	0	13,686	0.00%
2019/05/03	50	46.25	0	0.00	46.15	50	13,628	0.37%
2019/05/02	0	0.00	1	46.05	46.40	-1	13,506	-0.01%
2019/04/30	1	45.60	0	0.00	45.60	1	13,422	0.01%
2019/04/29	1	45.55	5	45.62	45.70	-4	13,422	-0.03%
2019/04/24	0	0.00	1	45.45	45.40	-1	13,919	-0.01%
2019/04/19	10	45.00	0	0.00	45.20	10	14,744	0.07%
2019/04/18	2	44.90	0	0.00	45.00	2	14,768	0.01%
2019/04/11	3	45.55	0	0.00	45.55	3	14,325	0.02%
2019/04/10	0	0.00	1	45.50	45.50	-1	14,249	-0.01%
2019/03/29	0	0.00	5	45.12	46.00	-5	13,562	-0.04%
2019/03/27	0	0.00	30	45.00	44.95	-30	13,331	-0.23%
2019/03/26	5	45.60	0	0.00	45.50	5	13,224	0.04%
2019/03/25	1	45.70	0	0.00	45.55	1	13,349	0.01%
2019/03/22	0	0.00	60.3	46.85	46.40	-60.3	13,166	-0.46%
2019/03/21	3	46.80	3	46.80	46.90	0	13,054	0.00%
2019/03/20	3	46.80	0	0.00	47.15	3	13,050	0.02%
2019/03/14	1	45.05	0	0.00	45.25	1	12,452	0.01%
2019/03/12	3	45.08	5	45.13	45.00	-2	12,423	-0.02%
2019/03/11	1	44.60	0	0.00	44.50	1	12,436	0.01%
2019/03/08	5	44.73	1	44.70	44.70	4	12,490	0.03%
2019/03/07	0	0.00	1.5	45.13	45.10	-1.5	12,623	-0.01%
2019/03/04	1	45.10	0	0.00	45.15	1	12,921	0.01%
2019/02/27	0	0.00	2	45.35	45.50	-2	12,758	-0.02%
2019/02/26	4	45.55	0	0.00	45.45	4	12,558	0.03%
2019/02/25	9	45.10	0	0.00	45.30	9	12,239	0.07%
2019/02/22	3	45.00	0	0.00	45.00	3	12,147	0.02%
2019/02/21	4	45.08	0	0.00	45.10	4	12,083	0.03%
2019/02/20	5	44.92	0	0.00	45.05	5	12,003	0.04%
2019/02/19	1	44.85	0	0.00	44.85	1	11,846	0.01%
2019/02/18	2	44.60	0	0.00	44.75	2	11,801	0.02%
2019/02/15	14	44.47	0	0.00	44.40	14	11,767	0.12%
2019/02/14	3	44.55	0	0.00	44.50	3	11,660	0.03%
2019/02/13	4.3	44.52	1	44.50	44.60	3.3	11,458	0.03%
2019/02/12	5	44.34	0	0.00	44.30	5	11,447	0.04%
2019/02/11	8.5	44.56	3	44.27	44.15	5.5	11,317	0.05%
2019/01/30	12	44.63	1	44.60	44.55	11	11,181	0.10%
2019/01/29	3	44.58	0	0.00	44.75	3	11,121	0.03%
2019/01/28	2	44.45	0	0.00	44.60	2	10,954	0.02%
2019/01/25	2	43.93	0	0.00	44.00	2	10,827	0.02%
2019/01/24	3	44.10	0	0.00	44.05	3	10,643	0.03%
2019/01/23	2	44.08	0	0.00	44.30	2	10,634	0.02%
2019/01/22	4	44.25	0	0.00	44.25	4	10,710	0.04%
2019/01/21	4	44.28	0	0.00	44.30	4	10,736	0.04%
2019/01/18	1	43.90	0	0.00	44.15	1	10,904	0.01%
2019/01/17	4	44.10	1	44.20	44.05	3	11,002	0.03%
2019/01/16	6	44.03	1	44.10	44.00	5	10,922	0.05%
2019/01/15	1	44.55	0	0.00	44.60	1	10,614	0.01%
2019/01/14	1	44.90	0	0.00	45.00	1	10,342	0.01%
2019/01/11	5	46.20	0	0.00	45.95	5	10,140	0.05%
2019/01/04	2	45.30	0	0.00	45.30	2	10,445	0.02%
2018/12/20	4	46.95	0	0.00	47.05	4	12,555	0.03%
2018/12/19	0	0.00	1	47.05	47.30	-1	12,580	-0.01%
2018/12/17	0	0.00	1	47.65	47.75	-1	12,959	-0.01%
2018/12/14	2	47.53	0	0.00	47.45	2	13,129	0.02%
2018/12/13	30	47.65	0	0.00	48.05	30	13,081	0.23%
2018/12/12	30	47.45	0	0.00	47.55	30	13,095	0.23%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/07	2	48.10	0	0.00	48.00	2	12,947	0.02%
2018/12/06	1	48.00	3	48.05	48.00	-2	12,897	-0.02%
2018/12/05	1	48.35	3	48.35	48.35	-2	12,874	-0.02%
2018/12/04	2	48.73	0	0.00	48.75	2	12,872	0.02%
2018/12/03	16	49.09	0.7	49.20	49.15	15.3	12,840	0.12%
2018/11/30	1	48.85	430	48.67	48.80	-429	12,724	-3.37%	大賣/鉅額交易
2018/11/29	5	48.72	0	0.00	48.60	5	12,537	0.04%
2018/11/28	3	48.90	0	0.00	48.85	3	12,400	0.02%
2018/11/26	0	0.00	70	50.91	49.90	-70	12,278	-0.57%
2018/11/23	2	50.20	0	0.00	50.10	2	12,218	0.02%
2018/11/22	0	0.00	2	50.60	50.80	-2	12,229	-0.02%
2018/11/19	5	51.30	1	51.30	51.50	4	12,437	0.03%
2018/11/15	0	0.00	11	51.08	51.10	-11	12,432	-0.09%
2018/11/14	0	0.00	2	50.85	51.20	-2	12,470	-0.02%
2018/11/09	0	0.00	2	50.90	51.10	-2	12,793	-0.02%
2018/11/08	0	0.00	5	50.60	50.90	-5	12,772	-0.04%
2018/11/07	0	0.00	5	50.20	50.30	-5	12,670	-0.04%
2018/11/06	10	49.45	1	49.45	49.80	9	12,719	0.07%
2018/11/01	20	47.85	1	48.45	48.30	19	12,704	0.15%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/30	1	47.60	0	0.00	47.50	1	12,580	0.01%
2018/10/26	2	47.30	106	47.32	47.10	-104	12,485	-0.83%	大賣/鉅額交易
2018/10/25	2	48.08	0	0.00	48.00	2	12,226	0.02%
2018/10/23	1	49.55	0	0.00	49.55	1	12,184	0.01%
2018/10/16	1	49.55	0	0.00	49.70	1	12,337	0.01%
2018/10/15	50	49.80	0	0.00	49.95	50	12,269	0.41%
2018/10/12	54	49.66	0	0.00	50.10	54	12,013	0.45%
2018/10/11	3	49.88	0	0.00	49.65	3	11,865	0.03%
2018/10/09	61	51.70	0	0.00	51.50	61	11,377	0.54%
2018/10/05	240	51.00	4	51.50	50.90	236	11,086	2.13%	大買/鉅額交易
2018/10/04	32	51.60	10	51.30	51.60	22	10,810	0.20%
2018/10/03	270	52.11	7	51.80	51.80	263	10,746	2.45%	大買/鉅額交易
2018/10/02	2	52.50	2	52.05	52.10	0	10,636	0.00%
2018/10/01	5	52.40	2	52.50	52.50	3	10,512	0.03%
2018/09/28	5	52.00	0	0.00	51.80	5	10,484	0.05%
2018/09/27	0	0.00	2	51.60	51.90	-2	10,330	-0.02%
2018/09/25	0	0.00	3	51.33	51.10	-3	10,326	-0.03%
2018/09/21	2	50.60	0	0.00	51.10	2	10,288	0.02%
2018/09/19	20	50.00	0	0.00	50.30	20	9,754	0.21%
2018/09/17	30	50.00	0	0.00	50.00	30	10,140	0.30%
2018/09/12	20	49.70	0	0.00	49.70	20	10,843	0.18%
2018/09/07	2	49.90	0	0.00	49.50	2	11,443	0.02%
2018/08/29	0	0.00	4	50.70	50.90	-4	11,686	-0.03%
2018/08/28	1	50.70	0	0.00	50.80	1	11,740	0.01%
2018/08/24	22	49.80	0	0.00	49.85	22	11,640	0.19%
2018/08/23	10	49.90	0	0.00	50.10	10	11,918	0.08%
2018/08/20	0	0.00	1	49.70	49.90	-1	12,047	-0.01%
2018/08/16	0	0.00	7	49.60	49.70	-7	11,979	-0.06%
2018/08/15	10	50.00	1	50.10	50.10	9	11,943	0.08%
2018/08/14	10	50.20	5	50.32	50.30	5	12,078	0.04%
2018/08/13	20	50.00	1	50.20	50.10	19	12,264	0.15%
2018/08/10	10	50.90	1	50.90	50.90	9	12,319	0.07%
2018/08/08	11	50.81	0	0.00	50.70	11	12,640	0.09%
2018/08/02	2	50.40	0	0.00	50.20	2	13,141	0.02%
2018/07/26	2	50.05	0	0.00	50.30	2	13,168	0.02%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/17	0	0.00	2	50.90	50.80	-2	13,139	-0.02%
2018/07/11	1	50.00	0	0.00	50.30	1	13,360	0.01%
2018/07/10	2	50.15	0	0.00	50.50	2	13,348	0.01%
2018/07/06	3	49.33	0	0.00	49.45	3	13,375	0.02%
2018/07/03	3	50.40	1	50.30	50.00	2	13,638	0.01%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/25	2	53.35	0	0.00	53.20	2	12,832	0.02%
2018/06/22	0	0.00	2	53.70	53.70	-2	12,586	-0.02%
2018/06/21	0.9	53.80	1	54.10	53.90	-0.1	12,476	0.00%
2018/06/20	0	0.00	1	53.80	53.70	-1	12,714	-0.01%
2018/06/14	2	53.00	1	53.30	52.90	1	12,213	0.01%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/05/28	0	0.00	6	53.40	53.30	-6	12,441	-0.05%
2018/05/24	0	0.00	3	53.30	53.50	-3	12,646	-0.02%
2018/05/21	0	0.00	1	53.20	53.20	-1	12,638	-0.01%
2018/05/16	0	0.00	1	52.10	52.20	-1	12,388	-0.01%
2018/05/15	2	51.60	0	0.00	51.20	2	12,430	0.02%
2018/05/14	1	51.60	0	0.00	51.80	1	12,756	0.01%
2018/05/11	2	51.20	0	0.00	51.80	2	12,840	0.02%
2018/05/04	0	0.00	400	50.32	50.10	-400	12,970	-3.08%	大賣/鉅額交易
2018/05/03	0	0.00	20	50.70	50.40	-20	12,844	-0.16%
2018/04/26	20	50.40	0	0.00	50.50	20	13,220	0.15%
2018/04/25	0	0.00	1	50.00	50.30	-1	13,266	-0.01%
2018/04/24	0	0.00	210	50.20	50.20	-210	13,388	-1.57%	大賣/鉅額交易
2018/04/19	0	0.00	1	50.50	50.60	-1	14,009	-0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/13	0	0.00	2	51.10	51.20	-2	14,345	-0.01%
2018/04/10	0	0.00	1	51.10	51.00	-1	14,659	-0.01%
2018/04/09	2	50.13	0	0.00	50.30	2	14,670	0.01%
2018/03/29	0	0.00	1	50.50	50.10	-1	14,706	-0.01%
2018/03/23	13	50.25	0	0.00	50.30	13	14,657	0.09%
2018/03/21	5	51.58	0	0.00	51.50	5	14,331	0.03%
2018/03/16	0	0.00	2	51.00	51.70	-2	14,383	-0.01%
2018/03/12	0	0.00	1	51.70	51.80	-1	14,194	-0.01%
2018/03/09	2	50.45	10	50.60	50.50	-8	14,081	-0.06%
2018/03/06	1	50.70	0	0.00	50.30	1	15,322	0.01%
2018/03/05	1	50.20	0	0.00	50.10	1	15,600	0.01%
2018/03/02	1	50.90	0	0.00	50.80	1	15,494	0.01%
2018/02/21	0	0.00	0.2	51.90	51.90	-0.2	16,922	0.00%
2018/02/09	1	49.20	0	0.00	50.20	1	16,786	0.01%
2018/02/08	0	0.00	6	50.70	50.60	-6	16,607	-0.04%
2018/02/07	1	50.60	0	0.00	50.20	1	16,574	0.01%
2018/02/06	1	49.55	1	49.05	49.20	0	16,301	0.00%
2018/02/05	5	52.12	0	0.00	52.10	5	15,858	0.03%
2018/01/30	1	53.30	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	1.2	53.48	54.00	-1.2	15,380	-0.01%
2018/01/24	9	53.02	0	0.00	52.80	9	15,373	0.06%
2018/01/22	1	53.60	0	0.00	54.10	1	15,357	0.01%
2018/01/18	1	53.80	1	54.00	53.80	0	15,268	0.00%
2018/01/17	8	54.53	0	0.00	54.20	8	15,074	0.05%
2018/01/16	0	0.00	3	54.57	54.80	-3	14,907	-0.02%
2018/01/15	0	0.00	6	53.75	54.10	-6	14,546	-0.04%
2018/01/12	0	0.00	1	53.10	53.20	-1	14,299	-0.01%
2018/01/11	5	53.00	5	53.30	53.00	0	14,227	0.00%
2018/01/10	10	53.00	2	52.90	53.00	8	14,236	0.06%
2018/01/09	0	0.00	10	52.10	52.50	-10	14,055	-0.07%
2018/01/08	0	0.00	4	52.30	52.50	-4	13,984	-0.03%
2018/01/05	1	52.10	2	52.30	52.20	-1	13,900	-0.01%
2018/01/04	2	51.50	6	51.50	51.90	-4	13,779	-0.03%
2018/01/03	0	0.00	4	51.30	51.50	-4	13,865	-0.03%