富邦金 (2881)-康和-仁愛券商分點個股進出

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
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	20	69.38	1	69.30	69.10	19	14,584	0.13%
2024/04/29	16	68.73	4	69.03	69.40	12	14,502	0.08%
2024/04/26	4	67.80	6	67.75	67.60	-2	14,280	-0.01%
2024/04/25	3	66.50	0	0.00	66.40	3	14,183	0.02%
2024/04/23	1	66.50	0	0.00	66.30	1	14,674	0.01%
2024/04/22	1	65.70	1	66.30	66.20	0	14,818	0.00%
2024/04/19	29	64.83	0	0.00	65.00	29	14,682	0.20%
2024/04/18	1	65.70	0	0.00	66.30	1	14,312	0.01%
2024/04/17	2	65.95	0	0.00	66.00	2	14,158	0.01%
2024/04/16	15	66.19	3.1	66.29	65.70	11.9	14,009	0.08%
2024/04/15	6	67.38	0	0.00	67.40	6	13,715	0.04%
2024/04/12	18	67.87	0	0.00	67.80	18	13,827	0.13%
2024/04/11	6	68.37	0	0.00	68.40	6	13,737	0.04%
2024/04/10	11	69.66	0	0.00	69.20	11	13,540	0.08%
2024/04/09	100	69.60	9.3	69.69	70.00	90.8	13,590	0.67%
2024/04/08	1	68.00	2	68.80	68.70	-1	13,482	-0.01%
2024/04/02	3	69.30	0	0.00	69.50	3	13,362	0.02%
2024/04/01	0.5	69.50	0	0.00	69.50	0.5	13,371	0.00%
2024/03/27	20	69.50	0	0.00	69.80	20	13,244	0.15%
2024/03/26	0	0.00	1	69.30	69.60	-1	13,283	-0.01%
2024/03/25	2.8	69.19	0	0.00	69.00	2.8	13,373	0.02%
2024/03/22	1	69.40	0	0.00	69.60	1	13,255	0.01%
2024/03/21	0	0.00	14.1	70.34	70.70	-14.1	13,122	-0.11%
2024/03/20	21	69.86	4	70.18	69.60	17	13,290	0.13%
2024/03/19	0	0.00	1	70.00	69.80	-1	13,945	-0.01%
2024/03/18	0.8	69.40	0	0.00	69.50	0.8	13,834	0.01%
2024/03/14	0	0.00	22	70.23	70.70	-22	13,274	-0.17%
2024/03/13	0	0.00	4	69.70	69.90	-4	13,016	-0.03%
2024/03/12	0	0.00	3.8	69.43	69.70	-3.8	13,025	-0.03%
2024/03/11	10.1	69.40	61.1	69.51	69.20	-51	12,911	-0.40%
2024/03/08	3	69.07	100.1	68.63	69.20	-97.1	12,838	-0.76%
2024/03/07	100	67.50	1	68.00	68.10	99	12,575	0.79%
2024/03/01	0	67.40	70	67.50	67.40	-70	12,878	-0.54%
2024/02/29	0	0.00	3	67.33	68.00	-3	12,846	-0.02%
2024/02/27	5	67.00	35	66.80	66.90	-30	12,588	-0.24%
2024/02/26	0	0.00	1.1	66.88	66.90	-1.1	12,529	-0.01%
2024/02/23	0	0.00	1	66.80	66.60	-1	12,538	-0.01%
2024/02/22	0.4	66.40	0	0.00	66.50	0.4	12,925	0.00%
2024/02/21	50	66.30	0	0.00	66.30	50	13,007	0.38%
2024/02/20	51	66.39	1	66.50	66.50	50	13,092	0.38%
2024/02/19	0	0.00	1	66.10	66.10	-1	13,089	-0.01%
2024/02/16	0	0.00	101.3	65.37	65.90	-101.3	13,316	-0.76%	大賣/鉅額交易
2024/02/15	100.1	65.20	3	65.57	65.30	97.1	13,218	0.73%
2024/02/01	0	64.50	0	0.00	64.80	0	12,788	0.00%
2024/01/31	1	64.30	0	0.00	64.50	1	12,743	0.01%
2024/01/30	0.2	64.60	57	64.22	64.30	-56.8	12,664	-0.45%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/22	1	63.30	0	0.00	63.20	1	12,692	0.01%
2024/01/19	0	0.00	0.5	62.80	63.00	-0.5	12,624	0.00%
2024/01/18	1	62.00	0	0.00	62.30	1	12,575	0.01%
2024/01/17	2	62.45	0	0.00	62.30	2	12,378	0.02%
2024/01/16	4	63.35	0	0.00	63.20	4	12,011	0.03%
2024/01/15	60	64.30	0	0.00	64.10	60	11,979	0.50%
2024/01/12	50.1	64.10	0	0.00	64.10	50.1	12,266	0.41%
2024/01/10	0	0.00	2	64.00	64.00	-2	12,641	-0.02%
2024/01/09	0	0.00	1	64.00	64.00	-1	12,669	-0.01%
2024/01/08	0	0.00	3.2	64.62	64.10	-3.2	12,707	-0.03%
2024/01/04	0	63.50	0	0.00	63.50	0	12,612	0.00%
2024/01/03	0	0.00	35	63.70	63.70	-35	12,742	-0.27%
2024/01/02	0	64.40	6	64.37	64.60	-6	12,604	-0.05%
2023/12/29	4	64.70	0	0.00	64.80	4	12,693	0.03%
2023/12/28	0	0.00	1.3	64.52	64.90	-1.3	12,834	-0.01%
2023/12/27	0	0.00	4	64.50	64.60	-4	12,812	-0.03%
2023/12/26	1	64.00	1	64.00	64.30	0	12,796	0.00%
2023/12/25	1	63.50	0	0.00	63.70	1	12,845	0.01%
2023/12/22	4	63.35	0	0.00	63.50	4	12,920	0.03%
2023/12/21	1	63.30	0	0.00	63.40	1	13,057	0.01%
2023/12/20	3	63.70	0	0.00	63.60	3	13,042	0.02%
2023/12/19	3.5	63.79	0	0.00	63.90	3.5	13,026	0.03%
2023/12/18	1	64.40	0	0.00	64.50	1	13,092	0.01%
2023/12/14	0	0.00	17	64.37	65.20	-17	12,662	-0.13%
2023/12/13	1	62.80	0	0.00	62.90	1	11,823	0.01%
2023/12/12	1.1	62.81	0	0.00	63.10	1.1	11,987	0.01%
2023/12/08	10	62.80	0	0.00	63.20	10	11,956	0.08%
2023/12/07	4	62.85	0	0.00	63.20	4	11,888	0.03%
2023/12/04	0	64.10	0	0.00	64.40	0	11,562	0.00%
2023/11/29	5	63.80	0	0.00	63.70	5	11,359	0.04%
2023/11/28	0	0.00	1	64.00	63.90	-1	11,377	-0.01%
2023/11/22	0	0.00	5.2	64.50	64.60	-5.2	11,573	-0.04%
2023/11/21	0	0.00	3	64.57	64.90	-3	11,556	-0.03%
2023/11/17	0	0.00	3	63.13	63.20	-3	11,019	-0.03%
2023/11/15	0	0.00	1.1	62.56	62.70	-1.1	10,849	-0.01%
2023/11/14	0	61.70	0.4	61.60	61.70	-0.4	10,586	0.00%
2023/11/13	0.1	61.50	0	0.00	61.70	0.1	10,655	0.00%
2023/11/10	0	0.00	0.2	61.40	61.50	-0.2	10,782	0.00%
2023/11/09	0	0.00	2	61.50	61.70	-2	11,043	-0.02%
2023/11/07	0	0.00	3	61.30	61.50	-3	11,421	-0.03%
2023/11/02	0	60.80	1	60.90	60.90	-1	11,606	-0.01%
2023/11/01	0.2	60.10	0	0.00	60.00	0.2	11,598	0.00%
2023/10/31	1	60.00	0	0.00	60.10	1	11,596	0.01%
2023/10/30	0.1	59.80	0	0.00	59.80	0.1	11,953	0.00%
2023/10/27	0	0.00	0.1	60.30	60.30	-0.1	12,134	0.00%
2023/10/26	1.1	59.80	0	0.00	59.60	1.1	12,483	0.01%
2023/10/25	0	0.00	3	60.20	60.00	-3	12,502	-0.02%
2023/10/24	2.1	59.80	0	0.00	59.90	2.1	12,831	0.02%
2023/10/23	1	59.90	2	60.25	59.90	-1	12,972	-0.01%
2023/10/20	1.1	59.61	0	0.00	60.70	1.1	12,837	0.01%
2023/10/19	1	61.20	0	0.00	61.00	1	12,622	0.01%
2023/10/18	0.5	61.10	0	0.00	61.40	0.5	12,692	0.00%
2023/10/17	0	0.00	1	61.20	61.30	-1	12,598	-0.01%
2023/10/16	0.5	60.96	0.2	61.20	61.00	0.3	13,008	0.00%
2023/10/13	1	60.80	0	0.00	60.90	1	13,435	0.01%
2023/10/12	0	0.00	1	61.20	61.70	-1	13,830	-0.01%
2023/10/11	3.1	61.59	4	61.55	61.60	-0.9	13,883	-0.01%
2023/10/06	10	60.50	0	0.00	60.70	10	13,848	0.07%
2023/10/05	21	60.20	0	0.00	60.50	21	14,091	0.15%
2023/10/04	3.6	59.82	0	0.00	59.70	3.6	14,204	0.03%
2023/10/03	4.1	60.40	0	0.00	60.50	4.1	14,058	0.03%
2023/10/02	0	0.00	0	61.00	60.80	0	14,187	0.00%
2023/09/28	0	0.00	0	61.00	60.70	0	14,444	0.00%
2023/09/27	2.1	60.23	0	0.00	60.60	2.1	14,373	0.01%
2023/09/26	5.5	60.75	0	0.00	60.60	5.5	14,355	0.04%
2023/09/25	1	61.10	0	0.00	61.30	1	14,201	0.01%
2023/09/22	3.1	61.11	0	0.00	61.00	3.1	14,276	0.02%
2023/09/21	1	61.10	0	0.00	61.40	1	14,252	0.01%
2023/09/20	1.1	62.04	0	0.00	62.10	1.1	14,145	0.01%
2023/09/19	2	62.60	0	0.00	62.60	2	14,108	0.01%
2023/09/14	0.1	62.90	0	0.00	62.90	0.1	14,131	0.00%
2023/09/06	2	61.60	0	0.00	61.40	2	14,932	0.01%
2023/09/05	3	61.90	0	0.00	61.80	3	14,867	0.02%
2023/09/04	2	62.40	0	0.00	62.20	2	15,154	0.01%
2023/09/01	2	64.75	2	64.00	64.80	0	15,252	0.00%
2023/08/31	1	64.00	0	0.00	63.60	1	15,202	0.01%
2023/08/29	0	0.00	1	64.20	64.40	-1	15,360	-0.01%
2023/08/28	0	0.00	1	64.00	64.10	-1	15,470	-0.01%
2023/08/17	101	61.60	1	62.40	62.50	100	16,188	0.62%	大買/
2023/08/16	2	62.55	7	62.77	62.50	-5	16,093	-0.03%
2023/08/15	1.1	63.31	0	0.00	63.50	1.1	16,282	0.01%
2023/08/14	5	63.60	1	63.90	63.90	4	16,421	0.02%
2023/08/08	0	0.00	0.5	65.30	65.20	-0.5	16,380	0.00%
2023/08/07	0	0.00	2	65.30	65.50	-2	16,382	-0.01%
2023/08/04	10	64.79	31	64.70	64.80	-21	16,316	-0.13%
2023/08/02	1	65.30	2	65.00	65.10	-1	16,297	-0.01%
2023/08/01	0	66.30	0	0.00	66.50	0	15,960	0.00%
2023/07/31	0	0.00	1	65.60	65.50	-1	15,665	-0.01%
2023/07/28	1	65.20	0.1	65.40	65.40	0.9	15,362	0.01%
2023/07/27	1	65.70	4.2	65.39	65.50	-3.2	15,296	-0.02%
2023/07/26	3	63.40	6	64.03	64.50	-3	15,046	-0.02%
2023/07/21	0	0.00	11	62.89	63.00	-11	15,021	-0.07%
2023/07/20	100	63.50	7	63.40	63.50	93	14,889	0.62%
2023/07/19	1	65.00	1	65.10	64.80	0	14,630	0.00%
2023/07/18	0	0.00	212	65.50	65.60	-212	14,191	-1.49%	大賣/鉅額交易
2023/07/17	2	64.45	16	63.44	65.00	-14	13,720	-0.10%
2023/07/14	1	62.50	2	62.10	62.50	-1	13,211	-0.01%
2023/07/13	0	0.00	1	62.10	61.70	-1	13,027	-0.01%
2023/07/11	0.1	61.40	0.1	61.50	61.40	0	12,824	0.00%
2023/07/10	1	60.40	0	0.00	60.20	1	12,675	0.01%
2023/07/07	1	59.80	0	0.00	60.00	1	12,651	0.01%
2023/07/06	3	60.40	0	0.00	60.30	3	12,548	0.02%
2023/07/03	0	61.20	0	0.00	61.30	0	12,203	0.00%
2023/06/30	3	60.87	0	0.00	60.80	3	12,278	0.02%
2023/06/26	2	61.00	0	0.00	60.80	2	11,997	0.02%
2023/06/21	0	61.20	0	0.00	61.40	0	11,924	0.00%
2023/06/20	1	61.00	0	0.00	61.10	1	11,955	0.01%
2023/06/16	1	61.10	0	0.00	61.10	1	12,007	0.01%
2023/06/15	0	0.00	1	61.60	61.60	-1	11,954	-0.01%
2023/06/14	1	62.00	0	0.00	61.80	1	12,219	0.01%
2023/06/13	0	61.30	0.7	61.20	61.10	-0.7	12,343	-0.01%
2023/06/12	0.1	61.20	0	0.00	61.20	0.1	12,213	0.00%
2023/06/09	0.1	61.10	0	0.00	61.20	0.1	12,360	0.00%
2023/06/08	2	61.05	0	0.00	60.80	2	12,494	0.02%
2023/06/05	2	61.75	1	61.90	61.70	1	12,299	0.01%
2023/06/02	1	60.60	0	0.00	60.60	1	12,012	0.01%
2023/05/31	0.1	61.00	0	0.00	60.80	0.1	11,927	0.00%
2023/05/29	0	0.00	2	61.20	61.10	-2	11,633	-0.02%
2023/05/25	8	60.60	0	0.00	60.40	8	11,589	0.07%
2023/05/24	0	0.00	1	60.90	61.40	-1	11,565	-0.01%
2023/05/22	0	61.60	2.5	61.60	61.70	-2.5	11,417	-0.02%
2023/05/19	1.1	61.50	3	61.57	61.60	-2	11,470	-0.02%
2023/05/18	0	0.00	0.1	60.50	61.10	-0.1	11,160	0.00%
2023/05/16	0	0.00	9	59.60	59.80	-9	10,761	-0.08%
2023/05/11	0.1	59.50	1	59.40	59.50	-0.9	10,614	-0.01%
2023/05/10	0	0.00	0.1	59.20	59.20	-0.1	10,585	0.00%
2023/05/09	0.1	59.40	0	0.00	59.50	0.1	10,632	0.00%
2023/05/08	0.5	59.40	0	0.00	59.40	0.5	10,733	0.00%
2023/05/04	2	58.95	0	0.00	59.10	2	10,960	0.02%
2023/04/25	5	57.70	10	57.70	57.50	-5	11,854	-0.04%
2023/04/24	0.1	58.00	2	57.70	58.10	-1.9	11,882	-0.02%
2023/04/18	0	0.00	4	58.58	58.60	-4	12,313	-0.03%
2023/04/14	0	0.00	6	58.27	58.60	-6	12,465	-0.05%
2023/04/13	0	0.00	2	57.50	57.40	-2	12,353	-0.02%
2023/04/12	1	56.80	0	0.00	57.30	1	12,300	0.01%
2023/04/11	0.1	57.10	0	0.00	57.10	0.1	12,297	0.00%
2023/04/10	0	57.10	0	0.00	57.10	0	12,282	0.00%
2023/04/07	2	56.90	0	0.00	56.90	2	12,277	0.02%
2023/04/06	0	56.90	2	57.10	56.80	-2	12,256	-0.02%
2023/03/30	2	56.65	0	0.00	56.80	2	12,212	0.02%
2023/03/29	0	0.00	2	56.80	56.90	-2	12,306	-0.02%
2023/03/27	1	56.10	0	0.00	56.30	1	12,707	0.01%
2023/03/22	0	0.00	2	55.65	56.20	-2	13,097	-0.02%
2023/03/21	0	0.00	1	55.30	55.30	-1	13,028	-0.01%
2023/03/20	3.3	55.13	5	55.00	55.00	-1.7	13,252	-0.01%
2023/03/17	1	55.70	0	0.00	55.50	1	13,148	0.01%
2023/03/16	11.4	55.36	3	55.20	55.10	8.4	13,023	0.06%
2023/03/15	4	57.00	2	56.80	56.50	2	12,799	0.02%
2023/03/14	7.5	56.82	0	0.00	56.70	7.5	12,817	0.06%
2023/03/13	2.3	57.43	1	57.50	57.70	1.3	12,695	0.01%
2023/03/10	3.8	58.38	2	58.60	58.30	1.8	12,600	0.01%
2023/03/08	0.5	59.70	0	0.00	60.00	0.5	13,017	0.00%
2023/03/07	0	0.00	1	59.80	59.80	-1	13,258	-0.01%
2023/03/06	0	60.00	0	0.00	60.00	0	13,412	0.00%
2023/03/03	0	0.00	2	59.50	59.50	-2	13,565	-0.01%
2023/03/02	1	58.90	0	0.00	59.40	1	13,702	0.01%
2023/03/01	3	59.07	0	0.00	59.00	3	13,838	0.02%
2023/02/21	3	60.17	0	0.00	60.20	3	13,571	0.02%
2023/02/20	0	0.00	5	60.70	60.70	-5	13,746	-0.04%
2023/02/17	0	0.00	1	60.30	60.30	-1	13,818	-0.01%
2023/02/16	2	59.60	0	0.00	59.40	2	13,941	0.01%
2023/02/14	0	60.00	8	59.78	60.10	-8	14,414	-0.06%
2023/02/13	2	58.65	1	58.80	59.50	1	14,449	0.01%
2023/02/10	3	58.70	1	58.90	58.90	2	14,442	0.01%
2023/02/08	2	59.20	0	0.00	59.20	2	14,506	0.01%
2023/02/07	2	59.50	0	0.00	59.40	2	14,443	0.01%
2023/02/06	1	59.40	0	0.00	59.40	1	14,380	0.01%
2023/02/02	0	60.40	3.6	60.42	60.50	-3.6	14,283	-0.03%
2023/02/01	0.6	60.15	0	0.00	60.00	0.6	14,100	0.00%
2023/01/31	0	0.00	41	60.21	60.20	-41	14,018	-0.29%
2023/01/30	5	60.10	14	60.45	61.00	-9	13,815	-0.06%
2023/01/17	0	0.00	2	59.85	59.80	-2	13,454	-0.01%
2023/01/16	0	59.10	0	0.00	59.40	0	13,298	0.00%
2023/01/13	0	0.00	1.1	58.80	58.70	-1.1	13,228	-0.01%
2023/01/12	0.1	58.60	5	58.58	58.90	-5	13,367	-0.04%
2023/01/11	7	58.31	2	58.30	58.10	5	13,519	0.04%
2023/01/09	16	59.30	5	59.40	59.60	11	13,546	0.08%
2023/01/06	0	58.30	0	0.00	58.50	0	13,433	0.00%
2023/01/05	28	58.10	2	58.10	58.50	26	13,640	0.19%
2023/01/04	0	57.20	0.2	57.00	57.20	-0.2	13,576	0.00%
2023/01/03	0	56.60	0	0.00	56.40	0	13,773	0.00%
2022/12/30	2	56.70	0	0.00	56.30	2	13,759	0.01%
2022/12/23	1	56.50	1	56.70	56.70	0	14,784	0.00%
2022/12/22	4.1	56.26	4	56.45	56.80	0.1	15,006	0.00%
2022/12/21	6	56.13	6	56.33	56.20	0	15,258	0.00%
2022/12/20	5.2	55.58	1	56.10	56.20	4.2	15,379	0.03%
2022/12/16	1.1	56.50	0	0.00	56.10	1.1	15,360	0.01%
2022/12/15	6	57.20	3	57.30	57.30	3	15,307	0.02%
2022/12/13	0.1	57.60	36.4	58.00	57.60	-36.3	15,523	-0.23%
2022/12/09	0	0.00	1	57.50	57.50	-1	15,492	-0.01%
2022/12/08	11	57.30	0	0.00	57.00	11	15,543	0.07%
2022/12/06	1	58.20	0	0.00	58.40	1	15,598	0.01%
2022/12/05	2	59.70	0	0.00	59.20	2	15,665	0.01%
2022/12/01	8	60.93	1	61.40	60.40	7	15,818	0.04%
2022/11/30	0	0.00	4	60.50	60.80	-4	15,651	-0.03%
2022/11/29	0	0.00	4	59.03	59.60	-4	15,187	-0.03%
2022/11/28	3	57.23	0	0.00	57.90	3	14,933	0.02%
2022/11/25	0	0.00	1.6	57.90	57.90	-1.6	14,874	-0.01%
2022/11/24	0	0.00	3.5	57.41	57.70	-3.5	14,815	-0.02%
2022/11/23	1	57.20	2	56.90	57.10	-1	14,784	-0.01%
2022/11/21	0.1	55.50	0	0.00	55.50	0.1	14,781	0.00%
2022/11/16	0	0.00	4	56.30	55.50	-4	15,000	-0.03%
2022/11/15	1	56.20	1	55.80	56.40	-0.1	14,972	0.00%
2022/11/14	3	56.00	12	56.27	56.30	-9	14,896	-0.06%
2022/11/11	0.1	55.10	6	54.82	55.50	-5.9	14,748	-0.04%
2022/11/10	0.4	53.00	0.1	53.40	52.80	0.3	14,303	0.00%
2022/11/09	4	53.20	2	53.70	53.70	2	14,324	0.01%
2022/11/08	2	53.10	0	0.00	53.20	2	14,272	0.01%
2022/11/04	0	0.00	0.1	51.80	51.50	-0.1	14,616	0.00%
2022/11/03	0.4	51.40	0	0.00	51.70	0.4	14,659	0.00%
2022/11/01	0	0.00	0.4	52.00	52.00	-0.4	14,820	0.00%
2022/10/31	1.3	51.12	0.3	51.20	51.00	1	15,003	0.01%
2022/10/28	2	51.40	2	51.40	51.50	0	15,117	0.00%
2022/10/27	0	0.00	4	51.20	51.10	-4	15,265	-0.03%
2022/10/26	2	49.60	0	0.00	50.40	2	15,365	0.01%
2022/10/25	4.4	49.29	0	0.00	49.95	4.4	15,349	0.03%
2022/10/24	12	50.06	0	0.00	49.80	12	15,418	0.08%
2022/10/21	3	49.67	0	0.00	49.65	3	15,610	0.02%
2022/10/20	4	49.30	0	0.00	49.95	4	16,274	0.02%
2022/10/19	1	50.70	0	0.00	50.40	1	16,593	0.01%
2022/10/17	0	0.00	1	47.80	48.70	-1	16,711	-0.01%
2022/10/13	1	49.20	3.1	48.22	48.15	-2.1	17,060	-0.01%
2022/10/12	1	49.65	0	0.00	49.60	1	17,138	0.01%
2022/10/11	5	49.59	0	0.00	49.50	5	17,391	0.03%
2022/10/07	0	0.00	8	50.50	50.70	-8	17,483	-0.05%
2022/10/06	0	0.00	1	50.70	50.70	-1	17,702	-0.01%
2022/10/05	3	50.60	0	0.00	50.60	3	17,977	0.02%
2022/10/04	1	49.20	0.1	49.30	49.45	0.9	18,198	0.00%
2022/10/03	1.2	49.14	0	0.00	48.90	1.2	18,097	0.01%
2022/09/30	0	49.40	0	0.00	49.90	0	18,121	0.00%
2022/09/29	2	50.15	0	0.00	50.30	2	17,935	0.01%
2022/09/28	3.5	50.63	0.2	50.70	50.10	3.3	17,904	0.02%
2022/09/27	1	52.30	19.1	52.10	51.90	-18.1	17,867	-0.10%
2022/09/26	6.7	53.10	0.1	53.10	52.90	6.6	17,813	0.04%
2022/09/22	4	53.53	1.1	53.80	54.40	2.9	18,087	0.02%
2022/09/21	2	56.85	0	0.00	56.50	2	17,955	0.01%
2022/09/20	0	0.00	0.5	57.12	56.90	-0.5	17,821	0.00%
2022/09/19	0	0.00	0.1	56.90	56.80	-0.1	17,853	0.00%
2022/09/16	0.7	56.70	0	0.00	56.50	0.7	17,869	0.00%
2022/09/13	3.3	57.81	0	0.00	57.70	3.3	17,951	0.02%
2022/09/07	3	56.00	0.2	56.45	56.10	2.8	18,272	0.02%
2022/09/05	0	0.00	0.2	56.60	56.60	-0.2	18,410	0.00%
2022/09/02	0	0.00	8	56.60	56.60	-8	18,653	-0.04%
2022/09/01	1	57.10	0	0.00	57.10	1	18,831	0.01%
2022/08/30	0.2	57.90	0	0.00	57.30	0.2	18,747	0.00%
2022/08/22	0	0.00	2	58.80	58.80	-2	20,608	-0.01%
2022/08/17	0	60.50	0	0.00	60.50	0	21,624	0.00%
2022/08/16	1	60.00	0	0.00	60.00	1	21,915	0.00%
2022/08/12	10	60.00	0	0.00	60.00	10	22,599	0.04%
2022/08/11	0.1	59.60	2	59.70	59.90	-1.9	22,914	-0.01%
2022/08/08	1	58.20	9	57.73	58.10	-8	24,189	-0.03%
2022/08/05	3	56.40	1	56.40	57.00	2	24,727	0.01%
2022/08/03	3.2	55.97	7	55.84	56.60	-3.8	25,415	-0.01%
2022/08/02	1.3	56.54	0	0.00	56.60	1.3	25,976	0.01%
2022/07/29	8	56.10	4	56.10	56.10	4	27,374	0.01%
2022/07/28	2	56.50	1	56.30	56.30	1	27,378	0.00%
2022/07/27	8	55.15	1	55.20	55.30	7	27,223	0.03%
2022/07/26	3	59.27	1	59.40	59.20	2	26,627	0.01%
2022/07/25	1	59.00	3.4	59.11	59.20	-2.4	26,269	-0.01%
2022/07/22	1	58.60	1	58.40	58.40	0	26,169	0.00%
2022/07/21	0	0.00	1.3	57.75	58.40	-1.3	26,216	0.00%
2022/07/20	1	58.10	0	0.00	58.10	1	26,099	0.00%
2022/07/18	1	59.20	2	58.80	59.60	-1	25,942	0.00%
2022/07/15	2	57.70	10.4	57.51	57.30	-8.4	25,728	-0.03%
2022/07/14	0	0.00	1	58.10	58.30	-1	25,586	0.00%
2022/07/13	0	0.00	10	58.00	58.70	-10	25,488	-0.04%
2022/07/12	2.3	56.39	5	56.00	55.80	-2.7	25,377	-0.01%
2022/07/08	0	0.00	0.2	59.20	58.90	-0.2	25,076	0.00%
2022/07/06	0	0.00	0.3	58.53	58.20	-0.3	24,827	0.00%
2022/07/05	0	0.00	1	60.00	60.30	-1	24,783	0.00%
2022/07/01	1	58.10	0.3	59.60	58.30	0.7	24,789	0.00%
2022/06/30	3	60.30	0	0.00	59.80	3	24,569	0.01%
2022/06/21	1	61.09	9.1	62.89	63.20	-8.1	24,682	-0.03%
2022/06/20	21	60.93	2.1	61.01	60.20	18.9	24,679	0.08%
2022/06/17	2	61.05	0	0.00	60.80	2	24,543	0.01%
2022/06/16	0	61.90	20	62.52	61.90	-20	24,428	-0.08%
2022/06/14	1	62.00	0	0.00	62.00	1	24,679	0.00%
2022/06/13	21	61.60	0	0.00	61.80	21	24,582	0.09%
2022/06/09	0	0.00	20	63.20	63.40	-20	24,384	-0.08%
2022/06/07	0.2	63.70	1	63.40	63.40	-0.8	24,563	0.00%
2022/06/02	2	63.70	0	0.00	63.70	2	25,130	0.01%
2022/06/01	0.2	64.00	1	63.80	63.60	-0.8	25,783	0.00%
2022/05/31	0.3	63.70	0	0.00	64.10	0.3	25,952	0.00%
2022/05/30	0.2	63.30	8	62.60	63.20	-7.8	24,693	-0.03%
2022/05/27	2	61.30	3	60.57	61.30	-1	24,505	0.00%
2022/05/26	1	60.10	0	0.00	59.70	1	24,455	0.00%
2022/05/25	4	59.45	0.3	59.80	59.50	3.7	24,745	0.01%
2022/05/24	6.2	60.32	0	0.00	60.10	6.2	24,729	0.03%
2022/05/23	50	60.94	2.5	60.91	60.50	47.5	24,463	0.19%
2022/05/20	18	62.00	1.1	61.83	61.80	16.9	24,138	0.07%
2022/05/19	4	61.70	0	0.00	61.60	4	23,987	0.02%
2022/05/18	5	62.80	1	64.00	63.70	4	23,626	0.02%
2022/05/17	2	62.40	0	0.00	61.60	2	23,407	0.01%
2022/05/16	1	61.90	5.1	62.39	62.40	-4.1	23,070	-0.02%
2022/05/13	1	63.30	3.7	63.32	63.50	-2.7	22,557	-0.01%
2022/05/12	5	64.06	2	63.83	63.30	3	22,023	0.01%
2022/05/11	7	66.11	0.9	66.40	66.20	6.1	21,432	0.03%
2022/05/10	7.1	66.62	0	0.00	67.10	7.1	21,167	0.03%
2022/05/09	9.5	68.54	20.3	69.27	67.80	-10.8	20,607	-0.05%
2022/05/06	12	70.88	0	0.00	71.30	12	20,087	0.06%
2022/05/05	3	74.60	2	74.70	74.50	1	19,489	0.01%
2022/05/04	0	0.00	0.1	74.20	74.60	-0.1	19,498	0.00%
2022/04/29	1	73.90	0	0.00	74.40	1	20,183	0.00%
2022/04/28	4	72.93	0	0.00	73.40	4	20,493	0.02%
2022/04/27	4	73.40	3	73.60	73.20	1	20,536	0.00%
2022/04/25	1	74.20	0	0.00	74.80	1	20,531	0.00%
2022/04/22	0	0.00	7	75.90	75.90	-7	20,641	-0.03%
2022/04/21	0	74.50	0.1	74.40	74.60	-0.1	20,967	0.00%
2022/04/20	0	0.00	0.2	74.60	74.90	-0.2	21,629	0.00%
2022/04/19	0	0.00	0.2	74.00	73.50	-0.2	22,024	0.00%
2022/04/18	2	74.00	1.1	73.97	73.90	0.9	23,113	0.00%
2022/04/15	3	75.23	0	0.00	75.10	3	23,008	0.01%
2022/04/14	2	75.75	0.7	76.10	75.60	1.3	23,233	0.01%
2022/04/12	0	0.00	0.3	75.73	75.80	-0.3	23,389	0.00%
2022/04/11	1	75.92	0	0.00	76.50	1	23,312	0.00%
2022/04/08	0	0.00	63	75.90	76.30	-63	23,313	-0.27%
2022/04/07	3	76.10	0.1	76.60	76.00	2.9	23,325	0.01%
2022/04/06	0.1	77.20	0	0.00	77.50	0.1	23,191	0.00%
2022/04/01	7	77.10	11	77.10	77.10	-4	23,165	-0.02%
2022/03/31	0	0.00	1	76.70	76.50	-1	22,973	0.00%
2022/03/30	0.2	76.00	0	0.00	76.10	0.2	22,906	0.00%
2022/03/29	0	0.00	1	75.30	75.20	-1	22,733	0.00%
2022/03/28	3	74.63	0	0.00	75.10	3	22,732	0.01%
2022/03/24	0	0.00	1	75.30	75.50	-1	22,799	0.00%
2022/03/23	1	76.28	0	0.00	75.90	1	24,044	0.00%
2022/03/18	0	0.00	1	74.60	74.30	-1	23,722	0.00%
2022/03/17	0	74.80	6	74.77	74.80	-6	23,610	-0.03%
2022/03/16	63.2	72.90	2.2	72.99	73.10	61	23,482	0.26%
2022/03/15	2	72.40	0	0.00	72.70	2	23,502	0.01%
2022/03/14	2	72.70	0	0.00	72.70	2	23,667	0.01%
2022/03/11	0	0.00	0.1	73.10	72.70	-0.1	23,716	0.00%
2022/03/10	1	73.70	15	73.47	73.80	-14	23,731	-0.06%
2022/03/09	0.2	72.00	5	71.80	71.70	-4.8	23,650	-0.02%
2022/03/08	3.4	70.38	0	0.00	70.60	3.4	23,509	0.01%
2022/03/07	9	71.96	2.9	72.25	71.70	6.1	22,942	0.03%
2022/03/04	2	74.40	0.2	74.85	74.40	1.8	22,811	0.01%
2022/03/02	2	75.50	1	75.50	75.60	1	23,078	0.00%
2022/03/01	0	0.00	5	75.62	76.20	-5	22,997	-0.02%
2022/02/25	3	74.70	0	0.00	75.10	3	22,848	0.01%
2022/02/24	0	75.80	0	0.00	75.90	0	22,426	0.00%
2022/02/23	1	76.30	0	0.00	76.50	1	22,153	0.00%
2022/02/22	0	0.00	3	76.10	76.50	-3	22,435	-0.01%
2022/02/18	0	0.00	1.2	77.84	77.80	-1.2	23,102	-0.01%
2022/02/16	5.1	77.02	2.1	77.41	77.80	3.1	23,189	0.01%
2022/02/15	12	77.20	19	77.12	76.60	-7	23,115	-0.03%
2022/02/14	10	76.28	73	76.20	76.10	-63	23,054	-0.27%
2022/02/11	6	76.98	3.2	77.02	77.30	2.8	23,073	0.01%
2022/02/10	6.2	76.94	0	0.00	77.40	6.2	23,110	0.03%
2022/02/09	2	76.55	0	0.00	77.10	2	23,163	0.01%
2022/02/08	1	77.00	0	0.00	76.80	1	23,129	0.00%
2022/02/07	13	75.85	1	76.90	77.10	12	23,051	0.05%
2022/01/26	3	75.60	2	75.60	75.60	1	22,821	0.00%
2022/01/25	2	75.40	6.4	75.98	75.50	-4.4	23,018	-0.02%
2022/01/24	0	0.00	1	76.10	76.50	-1	22,773	0.00%
2022/01/21	3.2	76.88	1.1	76.94	76.70	2.1	23,084	0.01%
2022/01/20	1	77.80	1	78.30	78.30	0	22,715	0.00%
2022/01/18	0	0.00	1	79.60	79.40	-1	22,617	0.00%
2022/01/17	2.2	79.01	11	78.88	78.90	-8.8	22,492	-0.04%
2022/01/13	3	80.40	14	80.44	81.60	-11	21,985	-0.05%
2022/01/12	13	79.74	4	79.75	80.00	9	21,365	0.04%
2022/01/11	37	79.37	107.1	79.42	79.90	-70	20,931	-0.33%	大賣/
2022/01/10	1	76.20	0	0.00	76.40	1	19,839	0.01%
2022/01/07	1	75.70	2	75.75	75.70	-1	19,874	-0.01%
2022/01/05	0	75.70	0	0.00	75.70	0	19,602	0.00%
2022/01/04	301	75.40	0.7	75.40	75.30	300.3	19,658	1.53%	大買/鉅額交易
2022/01/03	2	75.25	0	0.00	75.30	2	19,625	0.01%
2021/12/30	0.1	76.30	1	76.50	76.30	-0.9	19,745	0.00%
2021/12/29	0	0.00	8	76.20	76.60	-8	19,899	-0.04%
2021/12/28	0	0.00	11.5	75.40	75.90	-11.5	19,971	-0.06%
2021/12/27	0	0.00	11	75.40	75.20	-11	20,035	-0.05%
2021/12/23	5	74.58	1	74.70	74.80	4	20,499	0.02%
2021/12/20	7	74.20	3	74.23	74.10	4	20,665	0.02%
2021/12/17	7	75.04	0	0.00	74.30	7	20,632	0.03%
2021/12/16	2	74.70	0	0.00	74.90	2	19,329	0.01%
2021/12/14	2	74.80	1	74.90	74.90	1	20,293	0.00%
2021/12/09	0	0.00	10	76.00	76.00	-10	20,596	-0.05%
2021/12/08	63	75.60	1	75.50	76.00	62	21,110	0.29%
2021/12/07	5.2	74.51	1	75.10	75.30	4.2	20,922	0.02%
2021/12/06	10	73.90	0	0.00	74.10	10	20,895	0.05%
2021/12/03	12.4	74.04	0	0.00	73.90	12.4	21,114	0.06%
2021/12/02	3	73.70	0	0.00	73.70	3	21,136	0.01%
2021/12/01	2	74.10	1	74.20	74.10	1	21,743	0.00%
2021/11/30	4	73.63	0	0.00	73.10	4	22,098	0.02%
2021/11/29	9	73.61	1	73.30	73.50	8	21,815	0.04%
2021/11/26	5	74.68	2	74.40	74.20	3	21,766	0.01%
2021/11/25	3	74.37	0.1	74.50	74.30	2.9	21,798	0.01%
2021/11/23	5	74.48	0	0.00	74.30	5	22,200	0.02%
2021/11/22	6	74.45	0	0.00	74.40	6	22,115	0.03%
2021/11/19	6.2	75.42	0	0.00	74.80	6.2	22,104	0.03%
2021/11/18	17	76.59	14	76.40	76.40	3	22,093	0.01%
2021/11/17	11.9	75.49	4.1	75.69	76.10	7.7	22,097	0.03%
2021/11/16	1.1	73.79	0	0.00	74.00	1.1	21,727	0.01%
2021/11/15	1.3	74.08	0	0.00	74.00	1.3	21,793	0.01%
2021/11/12	0	0.00	1	73.20	73.30	-1	21,758	0.00%
2021/11/11	8.7	73.05	0.6	73.10	73.00	8.1	21,928	0.04%
2021/11/10	19	73.00	0	0.00	73.00	19	22,005	0.09%
2021/11/09	0.4	73.30	0.3	73.40	73.10	0.1	21,976	0.00%
2021/11/08	0	0.00	0.1	73.60	73.60	-0.1	22,005	0.00%
2021/11/05	0.2	72.60	0	0.00	72.50	0.2	22,472	0.00%
2021/11/04	2	72.65	0	0.00	72.50	2	22,426	0.01%
2021/11/03	4.3	72.68	0	0.00	72.70	4.3	22,518	0.02%
2021/11/02	8	72.82	3	72.75	72.60	5	22,465	0.02%
2021/11/01	3.2	73.48	0	0.00	73.10	3.2	22,134	0.01%
2021/10/29	8	73.56	4	73.53	73.60	4	21,917	0.02%
2021/10/28	1	74.50	1	74.50	74.50	0	21,354	0.00%
2021/10/27	1	74.40	0	0.00	75.00	1	21,533	0.00%
2021/10/22	6	74.12	2	74.10	74.10	4	22,412	0.02%
2021/10/21	2	74.90	0	0.00	74.80	2	22,994	0.01%
2021/10/20	5	74.30	0	0.00	74.30	5	23,928	0.02%
2021/10/19	8	74.91	0	0.00	74.80	8	24,513	0.03%
2021/10/14	2	74.40	6	75.07	74.40	-4	25,773	-0.02%
2021/10/12	1.1	74.25	1	74.40	74.80	0.1	27,409	0.00%
2021/10/07	0	0.00	1	75.80	75.50	-1	28,192	0.00%
2021/10/06	0	0.00	6	75.05	74.70	-6	28,474	-0.02%
2021/10/05	9	73.58	1	73.60	73.80	8	29,237	0.03%
2021/10/04	2	75.25	1	74.50	74.40	1	29,236	0.00%
2021/10/01	5	75.00	1.1	76.01	75.40	3.9	29,267	0.01%
2021/09/30	109	76.70	0	0.00	76.70	109	28,911	0.38%	大買/鉅額交易
2021/09/29	1	76.60	57	76.51	76.70	-56	28,935	-0.19%
2021/09/27	1	78.00	50	77.67	77.70	-49	28,897	-0.17%
2021/09/24	11	77.36	0	0.00	77.50	11	28,910	0.04%
2021/09/23	1	77.50	0	0.00	77.40	1	29,021	0.00%
2021/09/22	106	76.98	2	77.30	77.10	104	29,044	0.36%	大買/鉅額交易
2021/09/17	13	79.35	100.5	79.75	78.80	-87.5	28,590	-0.31%
2021/09/16	2	80.90	5	81.00	80.70	-3	28,189	-0.01%
2021/09/15	1	80.20	0	0.00	81.40	1	28,051	0.00%
2021/09/14	1	81.00	1	82.70	80.80	0	27,943	0.00%
2021/09/13	1.1	81.12	11	81.21	81.40	-9.9	27,843	-0.04%
2021/09/10	0	0.00	6	77.72	77.60	-6	27,755	-0.02%
2021/09/09	12	76.41	0	0.00	77.40	12	28,035	0.04%
2021/09/08	2.1	77.35	0	0.00	77.40	2.1	27,917	0.01%
2021/09/07	1.1	78.09	2.3	78.14	78.10	-1.3	27,716	0.00%
2021/09/06	10	77.09	0	0.00	77.20	10	27,656	0.04%
2021/09/03	0.1	84.80	19	84.85	84.80	-18.9	27,059	-0.07%
2021/09/02	6.2	82.82	0	0.00	82.70	6.2	26,702	0.02%
2021/09/01	7	84.74	1	85.40	84.20	6	26,371	0.02%
2021/08/31	0	0.00	1	83.60	85.00	-1	26,181	0.00%
2021/08/30	0.2	84.10	9	84.33	84.80	-8.8	25,889	-0.03%
2021/08/27	0	0.00	2	83.20	83.50	-2	25,694	-0.01%
2021/08/26	11.3	80.28	0	0.00	81.30	11.3	25,664	0.04%
2021/08/24	0	80.40	2	79.85	80.40	-2	25,725	-0.01%
2021/08/23	1	78.71	13	78.76	79.00	-12	25,584	-0.05%
2021/08/20	1	75.90	1	76.60	76.50	0	25,472	0.00%
2021/08/19	2	77.40	1	77.60	77.00	1	26,040	0.00%
2021/08/18	1	77.80	0	0.00	78.00	1	25,902	0.00%
2021/08/17	3	77.60	11	77.33	78.20	-8	26,016	-0.03%
2021/08/16	14	76.79	2	77.50	76.50	12	25,957	0.05%
2021/08/13	2.3	77.94	1	78.00	78.10	1.3	26,571	0.00%
2021/08/12	1.2	78.70	7	78.51	78.80	-5.8	26,794	-0.02%
2021/08/11	23.1	78.16	20	78.86	79.20	3.1	27,129	0.01%
2021/08/10	0	0.00	12	76.20	76.00	-12	27,455	-0.04%
2021/08/09	0	0.00	1	76.20	76.10	-1	28,302	0.00%
2021/08/06	10	75.80	1	76.20	76.00	9	28,733	0.03%
2021/08/04	4	76.08	9	76.36	76.30	-5	31,868	-0.02%
2021/08/03	0	0.00	10	76.50	76.40	-10	33,264	-0.03%
2021/08/02	4	74.78	1	76.00	76.50	3	34,382	0.01%
2021/07/30	10.3	75.10	10	75.20	75.00	0.3	34,549	0.00%
2021/07/29	16	75.42	12	76.26	75.80	4	34,671	0.01%
2021/07/28	13	75.17	50	74.50	75.60	-37	35,189	-0.11%
2021/07/27	28	76.70	1	76.20	76.40	27	35,754	0.08%
2021/07/26	45	79.61	0	0.00	78.50	45	36,651	0.12%
2021/07/23	73	84.04	109	84.30	85.00	-36	35,783	-0.10%	大賣/
2021/07/22	1.1	82.97	10.2	83.37	84.10	-9.1	35,413	-0.03%
2021/07/21	2	81.80	11	82.35	81.80	-9	35,067	-0.03%
2021/07/20	0	0.00	3	81.70	81.50	-3	35,157	-0.01%
2021/07/19	12	83.62	52	85.29	83.00	-40	34,832	-0.11%
2021/07/16	0.1	81.00	74.1	81.72	82.90	-74	34,503	-0.21%
2021/07/15	0	0.00	74.1	79.63	79.50	-74.1	33,951	-0.22%
2021/07/14	15	78.02	2	77.90	78.10	13	33,901	0.04%
2021/07/13	5	76.78	3	77.43	76.20	2	33,916	0.01%
2021/07/12	18.1	78.08	107	77.84	76.10	-88.9	33,786	-0.26%	大賣/
2021/07/09	4	74.10	0	0.00	74.20	4	33,694	0.01%
2021/07/08	5	74.32	1	74.50	74.80	4	33,692	0.01%
2021/07/07	0	0.00	3	73.83	74.00	-3	33,896	-0.01%
2021/07/06	0.3	74.00	0	0.00	73.70	0.3	34,220	0.00%
2021/07/05	20.4	73.54	1	73.60	73.90	19.4	34,315	0.06%
2021/07/02	2	73.35	0	0.00	72.90	2	34,431	0.01%
2021/06/30	1	73.70	5	73.92	73.90	-4	34,764	-0.01%
2021/06/29	1	72.30	5	72.30	72.60	-4	35,045	-0.01%
2021/06/28	0	0.00	20	72.70	73.20	-20	35,424	-0.06%
2021/06/25	2	73.29	7	72.61	72.90	-5	35,800	-0.01%
2021/06/24	0	0.00	1	71.80	71.90	-1	35,812	0.00%
2021/06/23	1.1	71.33	0	0.00	71.80	1.1	36,140	0.00%
2021/06/21	7	69.87	0	0.00	70.00	7	36,352	0.02%
2021/06/18	3	71.93	2	71.80	71.30	1	36,089	0.00%
2021/06/17	1	72.10	2	72.10	72.30	-1	35,879	0.00%
2021/06/15	1	73.10	0	0.00	73.00	1	36,476	0.00%
2021/06/11	2.1	73.90	0	0.00	73.80	2.1	36,693	0.01%
2021/06/10	0.3	73.50	1	73.80	73.80	-0.7	36,729	0.00%
2021/06/07	0	0.00	3	72.13	73.20	-3	38,854	-0.01%
2021/06/04	3	72.60	0	0.00	72.90	3	39,203	0.01%
2021/06/03	3	74.47	3	73.70	73.60	0	39,914	0.00%
2021/06/02	0	0.00	1	73.40	74.50	-1	40,087	0.00%
2021/06/01	0.1	72.90	1	72.20	73.00	-0.9	39,920	0.00%
2021/05/28	101.3	72.24	1	72.30	72.00	100.3	40,194	0.25%	大買/
2021/05/27	0	0.00	1	70.10	71.60	-1	40,267	0.00%
2021/05/26	1	71.20	1.5	71.37	71.60	-0.5	40,456	0.00%
2021/05/25	6	72.13	7.2	71.84	71.90	-1.2	41,177	0.00%
2021/05/24	8	71.70	2	71.95	72.00	6	41,309	0.01%
2021/05/21	17.6	73.14	26	73.07	72.00	-8.4	41,400	-0.02%
2021/05/20	7	69.99	14	70.04	70.20	-7	40,820	-0.02%
2021/05/19	18	70.95	17	70.74	70.60	1	40,702	0.00%
2021/05/18	24	69.99	18	71.12	71.40	6	40,660	0.01%
2021/05/17	13	66.12	8	66.69	65.60	5	40,601	0.01%
2021/05/14	2	69.70	25	69.49	69.60	-23	39,774	-0.06%
2021/05/13	9	69.38	6	68.63	68.60	3	39,246	0.01%
2021/05/12	142	68.78	124	69.81	70.00	18	38,421	0.05%	大買/大賣/
2021/05/11	18.1	76.58	11	76.96	74.80	7.1	36,694	0.02%
2021/05/10	12.5	75.23	55.1	74.98	76.60	-42.6	35,260	-0.12%
2021/05/07	4	70.08	6	70.57	70.80	-2	34,384	-0.01%
2021/05/06	6	68.85	3	69.97	69.60	3	34,193	0.01%
2021/05/05	10	67.80	10	69.85	69.50	0	33,736	0.00%
2021/05/04	19	67.26	4	68.10	67.40	15	33,156	0.05%
2021/05/03	6	70.14	129.5	70.34	68.80	-123.5	32,463	-0.38%	大賣/鉅額交易
2021/04/28	0	0.00	3	65.73	65.10	-3	30,854	-0.01%
2021/04/27	2	64.20	3	63.90	64.90	-1	30,724	0.00%
2021/04/26	0	0.00	5.2	63.46	64.10	-5.2	30,536	-0.02%
2021/04/22	1	60.70	7	61.00	61.10	-6	30,326	-0.02%
2021/04/21	2.1	60.83	1.5	61.33	61.40	0.6	30,017	0.00%
2021/04/20	3	61.63	4	62.83	61.80	-1	30,043	0.00%
2021/04/19	2	60.00	107	61.18	61.80	-105	30,178	-0.35%	大賣/鉅額交易
2021/04/16	4	59.58	2	59.95	60.00	2	30,110	0.01%
2021/04/15	12	59.43	13	58.93	60.00	-1	30,284	0.00%
2021/04/14	1.3	56.97	2	57.10	57.10	-0.7	29,598	0.00%
2021/04/13	0	57.80	0	0.00	57.80	0	29,559	0.00%
2021/04/12	0.4	58.00	11	57.69	58.00	-10.6	29,197	-0.04%
2021/04/09	3	56.50	0	0.00	56.40	3	28,971	0.01%
2021/04/08	2	57.05	5	56.90	56.90	-3	28,985	-0.01%
2021/04/07	1.1	57.11	5.5	57.11	57.50	-4.4	29,180	-0.02%
2021/04/06	7	58.09	2	57.50	57.30	5	28,913	0.02%
2021/04/01	3.6	57.76	111	57.60	57.80	-107.4	28,624	-0.38%	大賣/鉅額交易
2021/03/30	0.5	56.16	42	56.17	56.80	-41.5	27,757	-0.15%
2021/03/29	10.7	55.80	6	56.05	55.90	4.7	27,361	0.02%
2021/03/26	0.5	55.56	31	56.16	55.50	-30.5	27,328	-0.11%
2021/03/25	0.3	55.20	33	55.09	55.30	-32.7	27,357	-0.12%
2021/03/24	46.3	54.54	0	0.00	54.40	46.3	27,212	0.17%
2021/03/23	0.5	54.64	5	54.70	54.50	-4.5	27,030	-0.02%
2021/03/22	52.3	53.44	1	53.80	53.90	51.3	26,920	0.19%
2021/03/19	3.3	53.49	5	54.30	53.70	-1.7	27,234	-0.01%
2021/03/18	0	0.00	17	54.44	54.40	-17	26,995	-0.06%
2021/03/17	10.2	54.72	95	54.31	54.50	-84.8	27,457	-0.31%
2021/03/16	1.3	55.63	0	0.00	55.40	1.3	27,420	0.00%
2021/03/15	15.2	56.13	2	55.50	55.50	13.2	27,388	0.05%
2021/03/12	14.3	54.97	4	55.05	54.90	10.3	27,099	0.04%
2021/03/11	3.1	56.04	202	56.64	55.40	-198.9	26,922	-0.74%	大賣/鉅額交易
2021/03/10	1.1	53.53	10	53.70	54.00	-8.9	25,773	-0.03%
2021/03/09	3.5	53.09	30	53.57	53.70	-26.5	25,454	-0.10%
2021/03/08	9	52.38	103	51.77	52.10	-94	24,877	-0.38%	大賣/
2021/03/05	2	50.20	10	50.65	50.80	-8	24,534	-0.03%
2021/03/04	6.2	50.25	5	51.10	50.60	1.2	25,238	0.00%
2021/03/03	25.1	51.04	11	50.98	51.00	14.1	25,089	0.06%
2021/03/02	19.4	50.81	11	50.92	50.10	8.4	24,982	0.03%
2021/02/26	74	50.99	0	0.00	49.90	74	24,694	0.30%
2021/02/25	37	51.68	24	51.02	51.70	13	23,847	0.05%
2021/02/24	23	49.99	7	50.19	50.00	16	23,128	0.07%
2021/02/23	0.1	49.75	30	49.50	49.75	-29.9	22,937	-0.13%
2021/02/22	6	49.20	6	49.80	48.95	0	22,702	0.00%
2021/02/19	12	49.07	10	49.40	49.10	2	22,644	0.01%
2021/02/18	13.7	49.73	2	49.65	49.20	11.7	22,724	0.05%
2021/02/17	53.1	48.59	18	48.90	48.90	35.1	22,516	0.16%
2021/02/04	0	0.00	1	47.00	47.10	-1	22,053	0.00%
2021/02/02	10	47.06	7	47.32	47.25	3	22,979	0.01%
2021/02/01	0.1	45.85	0	0.00	45.95	0.1	22,665	0.00%
2021/01/29	1	45.80	0	0.00	45.55	1	22,644	0.00%
2021/01/27	4	46.75	1	46.85	46.80	3	22,191	0.01%
2021/01/25	5	47.68	10	47.40	47.40	-5	21,928	-0.02%
2021/01/22	0.1	46.25	0	0.00	46.25	0.1	21,726	0.00%
2021/01/15	0	0.00	1	47.85	47.60	-1	21,046	0.00%
2021/01/14	3	48.20	12	48.43	48.45	-9	20,910	-0.04%
2021/01/13	2.1	48.07	2	48.10	48.30	0.1	20,703	0.00%
2021/01/12	53.6	48.34	44	48.01	47.75	9.6	20,349	0.05%
2021/01/11	0.2	47.25	0	0.00	47.40	0.2	19,832	0.00%
2021/01/08	5	47.56	1.4	46.82	47.45	3.6	19,420	0.02%
2021/01/07	0	0.00	4	46.20	46.20	-4	18,928	-0.02%
2021/01/06	1	45.60	0	0.00	45.60	1	18,827	0.01%
2021/01/05	0.1	46.35	2	46.20	46.35	-1.9	18,643	-0.01%
2021/01/04	1	46.20	0	0.00	46.25	1	18,599	0.01%
2020/12/31	10	46.70	1	46.80	46.75	9	18,506	0.05%
2020/12/30	4	46.48	1	46.00	46.90	3	18,315	0.02%
2020/12/29	0	0.00	10	45.60	45.50	-10	17,978	-0.06%
2020/12/25	1	45.60	0	0.00	45.50	1	18,122	0.01%
2020/12/24	2	45.78	1	45.45	45.55	1	18,141	0.01%
2020/12/23	0	0.00	2	44.63	44.80	-2	17,948	-0.01%
2020/12/21	1.1	45.22	0.1	45.70	45.50	1	18,211	0.01%
2020/12/18	0	0.00	28	46.03	46.00	-28	18,064	-0.16%
2020/12/17	0	0.00	0.2	46.20	46.20	-0.2	17,979	0.00%
2020/12/16	2.3	46.26	1	46.25	46.35	1.3	18,050	0.01%
2020/12/15	4	45.70	0	0.00	45.85	4	18,040	0.02%
2020/12/14	0	47.20	5	47.40	47.30	-5	17,640	-0.03%
2020/12/11	98.1	47.26	4	47.50	47.20	94.1	17,326	0.54%
2020/12/10	0	0.00	2	45.65	45.65	-2	16,697	-0.01%
2020/12/09	1	44.85	1	44.85	45.10	0	16,532	0.00%
2020/12/08	0	0.00	11	44.99	45.40	-11	16,584	-0.07%
2020/12/04	0.1	45.05	0	0.00	45.15	0.1	16,320	0.00%
2020/11/30	2	44.80	0	0.00	44.30	2	15,570	0.01%
2020/11/27	13	45.70	30	45.55	45.65	-17	14,834	-0.11%
2020/11/26	20	45.40	6	45.58	45.60	14	14,746	0.09%
2020/11/24	0	44.95	0	0.00	44.95	0	14,637	0.00%
2020/11/23	2.5	45.36	0	0.00	45.50	2.5	14,581	0.02%
2020/11/20	3	44.70	0	0.00	44.90	3	14,590	0.02%
2020/11/19	0	0.00	1	45.50	45.25	-1	14,975	-0.01%
2020/11/17	10	45.40	1	45.75	45.55	9	14,877	0.06%
2020/11/16	0.3	45.40	6	45.72	45.55	-5.7	14,813	-0.04%
2020/11/13	10	45.45	10	45.25	45.30	0	14,784	0.00%
2020/11/12	0	0.00	2	45.15	45.20	-2	14,647	-0.01%
2020/11/11	1	45.40	7	45.26	45.55	-6	14,376	-0.04%
2020/11/10	0	0.00	13	43.50	43.60	-13	13,554	-0.10%
2020/11/09	0	0.00	1	42.25	42.70	-1	13,328	-0.01%
2020/11/06	5	41.95	6	41.93	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	2.2	41.78	41.65	-2.2	13,504	-0.02%
2020/11/03	0.1	41.60	0	0.00	41.60	0.1	13,592	0.00%
2020/11/02	1	40.90	13.2	40.91	41.45	-12.2	13,664	-0.09%
2020/10/30	1	40.70	1	40.70	40.70	0	13,672	0.00%
2020/10/29	4	40.78	0	0.00	40.75	4	13,549	0.03%
2020/10/27	1	41.30	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0.1	41.60	0	0.00	41.70	0.1	13,648	0.00%
2020/10/15	0	0.00	1	41.50	41.30	-1	13,830	-0.01%
2020/10/14	1	41.65	0	0.00	41.80	1	13,725	0.01%
2020/10/08	6	41.09	0	0.00	41.05	6	13,607	0.04%
2020/10/07	1	41.35	0	0.00	41.15	1	13,557	0.01%
2020/10/05	2	41.35	0	0.00	41.20	2	13,460	0.01%
2020/09/28	0	0.00	2	41.10	41.30	-2	13,654	-0.01%
2020/09/24	0.2	40.90	0	0.00	40.60	0.2	13,700	0.00%
2020/09/22	4	41.99	0	0.00	41.90	4	13,140	0.03%
2020/09/21	2	42.30	0	0.00	42.40	2	13,295	0.02%
2020/09/16	0	0.00	1	43.70	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	4	43.65	43.75	-4	13,018	-0.03%
2020/09/14	1	43.65	5	43.50	43.65	-4	13,087	-0.03%
2020/09/11	0.1	43.45	0	0.00	43.45	0.1	13,010	0.00%
2020/09/08	3	42.40	0	0.00	42.50	3	12,825	0.02%
2020/09/04	3	42.30	0	0.00	42.45	3	13,169	0.02%
2020/09/03	1	42.30	0	0.00	42.75	1	13,311	0.01%
2020/09/02	3	42.20	1	42.20	42.20	2	13,346	0.01%
2020/08/31	0	0.00	2	43.00	42.80	-2	13,272	-0.02%
2020/08/26	0	0.00	50	43.20	43.40	-50	13,235	-0.38%
2020/08/25	0	0.00	11	43.23	43.40	-11	13,156	-0.08%
2020/08/21	1	41.80	1	41.55	41.80	0	12,897	0.00%
2020/08/20	0	0.00	6	42.17	41.40	-6	12,766	-0.05%
2020/08/19	0	0.00	3	43.23	42.75	-3	12,709	-0.02%
2020/08/17	0.1	42.40	3	42.45	42.50	-2.9	12,560	-0.02%
2020/08/11	50	42.00	0	0.00	41.75	50	12,660	0.39%
2020/08/07	2	41.20	0	0.00	41.15	2	12,544	0.02%
2020/08/05	0	0.00	1.1	41.36	41.40	-1.1	12,568	-0.01%
2020/08/04	0.1	41.35	0	0.00	41.30	0.1	12,604	0.00%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/31	1	41.85	0	0.00	41.75	1	12,603	0.01%
2020/07/29	2	42.60	0	0.00	41.80	2	12,418	0.02%
2020/07/28	3	41.65	0	0.00	41.70	3	12,617	0.02%
2020/07/23	1	42.75	0	0.00	42.70	1	12,799	0.01%
2020/07/21	0	0.00	1	42.45	42.50	-1	12,846	-0.01%
2020/07/16	1	42.75	0	0.00	42.85	1	13,060	0.01%
2020/07/15	0	0.00	1	42.95	42.80	-1	13,046	-0.01%
2020/07/14	1	42.80	0	0.00	42.70	1	13,170	0.01%
2020/07/13	0.1	42.90	1	43.00	43.00	-0.9	13,365	-0.01%
2020/07/10	0	0.00	1	42.60	42.40	-1	13,490	-0.01%
2020/07/09	0.1	42.85	1	43.45	42.80	-0.9	13,702	-0.01%
2020/07/06	0	0.00	1	43.20	43.30	-1	13,742	-0.01%
2020/07/02	2	42.25	0	0.00	42.10	2	14,007	0.01%
2020/06/29	1	43.65	0	0.00	43.80	1	14,241	0.01%
2020/06/24	0	0.00	5.9	44.09	44.15	-5.9	14,247	-0.04%
2020/06/23	12	43.88	1.5	43.88	44.00	10.5	14,476	0.07%
2020/06/19	3	43.77	0	0.00	43.60	3	14,773	0.02%
2020/06/17	0	0.00	5	43.85	44.30	-5	15,019	-0.03%
2020/06/16	0	0.00	1	44.10	44.10	-1	15,493	-0.01%
2020/06/15	1.1	43.19	0	0.00	43.10	1.1	16,095	0.01%
2020/06/11	0	0.00	1	44.80	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	5	44.57	44.60	-5	17,044	-0.03%
2020/06/08	3	43.85	2	43.85	43.85	1	18,181	0.01%
2020/06/05	3	43.60	7	43.59	43.50	-4	18,324	-0.02%
2020/06/04	0	0.00	2	43.40	43.55	-2	18,566	-0.01%
2020/06/03	0	0.00	1	43.40	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	7	42.68	1	42.65	42.05	6	18,742	0.03%
2020/05/26	0	0.00	1	42.60	42.45	-1	18,940	-0.01%
2020/05/22	2	41.73	5	41.70	41.70	-3	18,881	-0.02%
2020/05/21	0	0.00	1	42.70	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	1	42.25	42.25	-1	18,801	-0.01%
2020/05/19	0	0.00	2	41.83	42.00	-2	18,690	-0.01%
2020/05/18	0	0.00	1	41.10	41.20	-1	18,448	-0.01%
2020/05/15	0.1	41.15	0	0.00	41.15	0.1	18,430	0.00%
2020/05/11	2	41.45	0	0.00	41.20	2	18,225	0.01%
2020/05/07	7	40.54	0	0.00	40.50	7	18,279	0.04%
2020/05/05	3	40.90	0	0.00	40.65	3	18,380	0.02%
2020/04/29	0.5	41.05	0	0.00	41.05	0.5	18,188	0.00%
2020/04/24	2	39.50	0	0.00	39.20	2	18,683	0.01%
2020/04/15	0	0.00	3	40.85	41.05	-3	18,295	-0.02%
2020/04/14	1.1	40.65	3	39.93	40.65	-1.9	18,190	-0.01%
2020/04/10	5	39.20	27	38.99	39.20	-22	17,881	-0.12%
2020/04/09	5	38.25	0	0.00	38.20	5	17,767	0.03%
2020/04/08	22	37.86	0	0.00	37.95	22	17,642	0.12%
2020/04/06	1	37.30	0	0.00	37.30	1	17,181	0.01%
2020/04/01	3	37.45	0	0.00	37.40	3	16,908	0.02%
2020/03/25	0	0.00	11	37.01	37.10	-11	16,112	-0.07%
2020/03/19	8	35.23	0	0.00	34.85	8	15,428	0.05%
2020/03/17	10	37.70	10	37.10	37.35	0	15,127	0.00%
2020/03/16	3	38.52	1	38.65	38.05	2	14,810	0.01%
2020/03/13	7	37.65	2	37.10	39.65	5	14,425	0.03%
2020/03/12	3	40.80	0	0.00	40.50	3	13,472	0.02%
2020/03/11	1	42.40	0	0.00	42.15	1	13,056	0.01%
2020/03/10	2	42.40	0	0.00	42.35	2	13,022	0.02%
2020/03/09	3	42.47	0	0.00	42.35	3	12,848	0.02%
2020/03/05	0	0.00	1	45.05	45.15	-1	12,347	-0.01%
2020/03/02	2	43.98	0	0.00	43.95	2	12,678	0.02%
2020/02/27	2	44.43	0	0.00	44.45	2	13,147	0.02%
2020/02/25	1	44.75	2	44.60	44.95	-1	13,301	-0.01%
2020/02/24	1	45.05	0	0.00	45.00	1	13,338	0.01%
2020/02/18	0	0.00	1	46.00	46.00	-1	13,310	-0.01%
2020/02/13	5	46.00	0	0.00	46.05	5	13,428	0.04%
2020/02/12	0	0.00	1	46.55	46.35	-1	13,455	-0.01%
2020/02/11	0.1	46.00	0	0.00	46.00	0.1	13,347	0.00%
2020/02/07	1	45.40	5	45.60	45.40	-4	14,026	-0.03%
2020/02/06	0	0.00	3	45.75	46.00	-3	14,017	-0.02%
2020/02/05	0	0.00	1	45.15	45.40	-1	13,961	-0.01%
2020/02/03	1	44.10	0	0.00	44.15	1	13,979	0.01%
2020/01/31	1	45.15	0	0.00	45.05	1	13,806	0.01%
2020/01/30	0	0.00	1	45.60	45.00	-1	13,719	-0.01%
2020/01/17	0	0.00	1	47.00	47.15	-1	13,064	-0.01%
2020/01/16	0	0.00	1	46.75	46.90	-1	12,986	-0.01%
2020/01/15	0	0.00	10	46.78	46.80	-10	12,907	-0.08%
2020/01/13	5.1	46.80	0	0.00	46.80	5.1	12,734	0.04%
2020/01/09	0	0.00	8	46.00	46.00	-8	12,608	-0.06%
2020/01/08	2	45.80	2	45.80	45.80	0	12,623	0.00%
2020/01/07	1	46.20	2	46.25	46.30	-1	12,548	-0.01%
2020/01/06	2	46.45	0	0.00	46.40	2	12,563	0.02%
2020/01/03	2	46.55	2	46.65	46.75	0	12,558	0.00%
2019/12/27	0	0.00	20	46.75	46.75	-20	12,512	-0.16%
2019/12/26	0	0.00	7	46.50	46.50	-7	12,435	-0.06%
2019/12/23	1	46.55	0	0.00	46.65	1	12,613	0.01%
2019/12/20	1	46.80	4	46.75	46.75	-3	12,650	-0.02%
2019/12/19	0	0.00	1	46.65	46.75	-1	12,514	-0.01%
2019/12/17	7	46.36	1	46.25	46.50	6	12,454	0.05%
2019/12/16	6	47.07	0	0.00	46.60	6	12,268	0.05%
2019/12/13	7	46.79	0	0.00	47.15	7	12,136	0.06%
2019/12/11	0.1	45.85	2	45.85	45.95	-1.9	11,598	-0.02%
2019/12/05	0	0.00	2	45.40	45.50	-2	11,663	-0.02%
2019/12/03	1	44.65	0	0.00	44.90	1	11,512	0.01%
2019/12/02	0	0.00	1	44.50	44.80	-1	11,513	-0.01%
2019/11/29	2	44.90	1	44.90	44.80	1	11,431	0.01%
2019/11/28	2	45.40	0	0.00	45.40	2	11,208	0.02%
2019/11/27	3	45.67	6	45.73	45.85	-3	11,107	-0.03%
2019/11/26	4	46.01	2	46.30	46.00	2	10,945	0.02%
2019/11/22	1	45.05	0	0.00	45.30	1	10,034	0.01%
2019/11/21	2	45.03	3	45.00	45.05	-1	10,041	-0.01%
2019/11/19	1	45.35	0	0.00	45.55	1	9,880	0.01%
2019/11/18	3	45.35	0	0.00	45.60	3	9,831	0.03%
2019/11/11	0	0.00	1	45.25	45.20	-1	10,222	-0.01%
2019/11/08	1	45.70	20	45.30	45.60	-19	10,236	-0.19%
2019/11/07	5	46.05	2	45.98	45.50	3	10,148	0.03%
2019/11/06	20	45.75	2	45.55	45.85	18	9,873	0.18%
2019/11/05	2	45.10	1	45.25	44.95	1	9,380	0.01%
2019/11/01	1	44.50	0	0.00	44.55	1	9,445	0.01%
2019/10/31	3	44.97	0	0.00	44.55	3	9,553	0.03%
2019/10/29	0	0.00	1	45.20	45.45	-1	9,564	-0.01%
2019/10/21	0	0.00	1	45.30	45.40	-1	9,511	-0.01%
2019/10/18	0	0.00	5	45.20	45.25	-5	9,561	-0.05%
2019/10/15	2	44.80	0	0.00	44.95	2	9,492	0.02%
2019/10/14	0	0.00	10	44.75	44.80	-10	9,512	-0.11%
2019/10/09	5	44.00	0.1	43.95	43.90	4.9	9,473	0.05%
2019/10/08	0	0.00	1	44.65	44.30	-1	9,457	-0.01%
2019/10/01	0	0.00	0.1	44.90	45.00	-0.1	9,586	0.00%
2019/09/24	0	0.00	2	45.00	45.00	-2	10,405	-0.02%
2019/09/20	0	0.00	20	45.10	45.15	-20	10,806	-0.19%
2019/09/18	0	0.00	1	45.35	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	5	45.15	45.55	-5	10,693	-0.05%
2019/09/12	0	0.00	1	45.05	45.00	-1	10,726	-0.01%
2019/09/11	0.1	44.95	0	0.00	44.95	0.1	10,826	0.00%
2019/09/09	0	0.00	6.2	44.41	44.55	-6.2	10,670	-0.06%
2019/09/05	0	0.00	2	43.93	43.95	-2	10,660	-0.02%
2019/09/02	0.1	43.55	0	0.00	43.50	0.1	10,671	0.00%
2019/08/23	0	0.00	2	43.05	43.10	-2	10,801	-0.02%
2019/08/22	0	0.00	0.3	43.10	43.10	-0.3	10,813	0.00%
2019/08/20	0	0.00	1	43.10	42.90	-1	11,111	-0.01%
2019/08/16	2	43.25	6	43.38	43.15	-4	11,048	-0.04%
2019/08/14	20	42.50	0	0.00	42.05	20	11,055	0.18%
2019/08/13	1	42.55	0	0.00	42.30	1	11,116	0.01%
2019/08/08	5	41.83	0	0.00	41.90	5	11,569	0.04%
2019/08/06	2	41.68	0	0.00	41.70	2	11,901	0.02%
2019/08/01	6	42.86	0	0.00	42.90	6	12,024	0.05%
2019/07/26	1	43.55	0	0.00	43.50	1	12,256	0.01%
2019/07/25	1	43.65	0	0.00	43.90	1	12,432	0.01%
2019/07/15	0	0.00	5	43.90	43.85	-5	12,428	-0.04%
2019/07/12	1	44.05	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.35	0	0.00	44.20	1	12,840	0.01%
2019/07/09	1	43.95	0	0.00	44.05	1	13,055	0.01%
2019/07/05	0	0.00	4	44.25	44.30	-4	13,178	-0.03%
2019/07/04	5	44.40	0	0.00	44.35	5	13,236	0.04%
2019/07/03	10	46.10	36	46.09	46.10	-26	13,177	-0.20%
2019/07/02	0	0.00	1	46.25	46.25	-1	13,031	-0.01%
2019/07/01	5	46.25	1	46.25	46.25	4	12,781	0.03%
2019/06/28	0	0.00	21	46.00	45.85	-21	12,611	-0.17%
2019/06/27	0	0.00	16	45.90	45.80	-16	12,572	-0.13%
2019/06/26	0	0.00	1	45.40	45.40	-1	12,505	-0.01%
2019/06/20	2	44.65	0.5	44.65	44.65	1.5	12,612	0.01%
2019/06/17	0	0.00	3.4	44.14	44.10	-3.4	12,868	-0.03%
2019/06/12	0	0.00	2	44.00	44.35	-2	13,250	-0.02%
2019/06/10	0	0.00	2	44.15	44.15	-2	13,370	-0.01%
2019/06/03	0	0.00	50	43.35	43.65	-50	13,451	-0.37%
2019/05/28	0	0.00	20	42.40	42.30	-20	13,740	-0.15%
2019/05/27	26	42.00	2	42.30	42.30	24	13,665	0.18%
2019/05/23	25	42.43	0	0.00	42.50	25	13,755	0.18%
2019/05/22	50	42.58	0	0.00	42.50	50	13,835	0.36%
2019/05/21	10	43.08	0	0.00	43.05	10	13,864	0.07%
2019/05/20	1	41.90	0	0.00	41.90	1	13,733	0.01%
2019/05/17	20	41.90	0	0.00	41.90	20	13,636	0.15%
2019/05/16	24	42.46	0	0.00	42.00	24	13,498	0.18%
2019/05/15	2	43.10	0	0.00	43.25	2	13,362	0.01%
2019/05/13	1	43.80	0	0.00	43.80	1	13,270	0.01%
2019/05/09	3	44.85	0	0.00	44.60	3	13,436	0.02%
2019/05/08	1	45.05	0	0.00	45.05	1	13,438	0.01%
2019/05/07	0	0.00	2	45.50	45.40	-2	13,491	-0.01%
2019/05/03	5	46.20	0.2	46.25	46.15	4.8	13,628	0.04%
2019/05/02	0	0.00	2	46.03	46.40	-2	13,506	-0.01%
2019/04/30	0	0.00	1	45.70	45.60	-1	13,422	-0.01%
2019/04/29	2	45.65	0	0.00	45.70	2	13,422	0.01%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/18	1	44.75	0	0.00	45.00	1	14,768	0.01%
2019/04/17	1	45.20	0	0.00	45.20	1	14,610	0.01%
2019/04/16	2	45.25	0	0.00	45.30	2	14,477	0.01%
2019/04/08	2	45.38	0	0.00	45.35	2	14,074	0.01%
2019/04/03	0	0.00	1	46.00	46.00	-1	13,801	-0.01%
2019/04/02	0	0.00	6	45.85	46.00	-6	13,773	-0.04%
2019/04/01	0	0.00	0.1	45.75	45.60	-0.1	13,728	0.00%
2019/03/28	1	44.65	0	0.00	45.10	1	13,404	0.01%
2019/03/27	4	45.03	1	45.05	44.95	3	13,331	0.02%
2019/03/26	4	45.51	0	0.00	45.50	4	13,224	0.03%
2019/03/25	4	45.65	0	0.00	45.55	4	13,349	0.03%
2019/03/20	0	0.00	3	47.30	47.15	-3	13,050	-0.02%
2019/03/19	0	0.00	3	46.72	46.95	-3	12,850	-0.02%
2019/03/18	0	0.00	3	45.72	46.00	-3	12,664	-0.02%
2019/03/14	1.2	45.15	2	45.45	45.25	-0.8	12,452	-0.01%
2019/03/11	2	44.53	0	0.00	44.50	2	12,436	0.02%
2019/03/08	1	44.75	0	0.00	44.70	1	12,490	0.01%
2019/02/26	7	45.49	0	0.00	45.45	7	12,558	0.06%
2019/02/25	2	45.23	0	0.00	45.30	2	12,239	0.02%
2019/02/22	3	44.97	0	0.00	45.00	3	12,147	0.02%
2019/02/21	0	0.00	22	44.95	45.10	-22	12,083	-0.18%
2019/02/20	22	45.00	0	0.00	45.05	22	12,003	0.18%
2019/02/19	0	0.00	1	44.85	44.85	-1	11,846	-0.01%
2019/02/13	0	0.00	38	44.60	44.60	-38	11,458	-0.33%
2019/02/11	38	44.34	0	0.00	44.15	38	11,317	0.34%
2019/01/25	21	44.15	0	0.00	44.00	21	10,827	0.19%
2019/01/24	1	44.10	0	0.00	44.05	1	10,643	0.01%
2019/01/21	1	44.45	0	0.00	44.30	1	10,736	0.01%
2019/01/15	2	44.70	0.2	44.90	44.60	1.8	10,614	0.02%
2019/01/14	8.5	44.95	0	0.00	45.00	8.5	10,342	0.08%
2019/01/11	1	46.15	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	2	46.55	47.05	-2	10,011	-0.02%
2019/01/08	0	0.00	3	46.12	45.70	-3	9,975	-0.03%
2019/01/03	5	45.80	0	0.00	45.80	5	10,903	0.05%
2018/12/26	2	46.75	0	0.00	46.50	2	11,549	0.02%
2018/12/24	6	46.61	0	0.00	46.85	6	11,927	0.05%
2018/12/20	4	47.04	0	0.00	47.05	4	12,555	0.03%
2018/12/18	3	47.42	0	0.00	47.05	3	12,666	0.02%
2018/12/14	20	47.55	0	0.00	47.45	20	13,129	0.15%
2018/12/13	2	47.90	0	0.00	48.05	2	13,081	0.02%
2018/12/11	0	0.00	0.1	47.60	47.25	-0.1	13,061	0.00%
2018/12/03	5	49.20	0	0.00	49.15	5	12,840	0.04%
2018/11/28	5	48.85	0	0.00	48.85	5	12,400	0.04%
2018/11/22	0	0.00	2	50.30	50.80	-2	12,229	-0.02%
2018/11/09	0	0.00	1	50.40	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	5	50.70	50.90	-5	12,772	-0.04%
2018/11/07	0	0.00	47	50.29	50.30	-47	12,670	-0.37%
2018/11/02	1	48.20	0	0.00	48.90	1	12,682	0.01%
2018/11/01	1	48.15	2	48.40	48.30	-1	12,704	-0.01%
2018/10/31	0	0.00	8	47.90	48.45	-8	12,664	-0.06%
2018/10/29	8	46.80	0	0.00	46.90	8	12,550	0.06%
2018/10/26	1	48.10	2	46.60	47.10	-1	12,485	-0.01%
2018/10/25	1	48.55	0	0.00	48.00	1	12,226	0.01%
2018/10/16	0	0.00	40	49.70	49.70	-40	12,337	-0.32%
2018/10/11	12	49.87	0	0.00	49.65	12	11,865	0.10%
2018/10/09	0	0.00	2	52.00	51.50	-2	11,377	-0.02%
2018/10/08	2	51.60	1	51.30	51.60	1	11,184	0.01%
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	3	52.20	52.10	-3	10,636	-0.03%
2018/10/01	0	0.00	1	52.20	52.50	-1	10,512	-0.01%
2018/09/28	2	51.30	0	0.00	51.80	2	10,484	0.02%
2018/09/27	0	0.00	3	51.70	51.90	-3	10,330	-0.03%
2018/09/25	0	0.00	1	51.50	51.10	-1	10,326	-0.01%
2018/09/21	1	50.70	2	51.20	51.10	-1	10,288	-0.01%
2018/09/14	0	0.00	3	50.40	50.10	-3	10,481	-0.03%
2018/09/13	0	0.00	5	49.96	49.90	-5	10,634	-0.05%
2018/09/10	5	49.45	20	49.50	49.40	-15	11,238	-0.13%
2018/09/07	3	49.55	0	0.00	49.50	3	11,443	0.03%
2018/09/03	1	50.50	0	0.00	50.60	1	11,551	0.01%
2018/08/27	3	50.60	4	50.65	50.70	-1	11,774	-0.01%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/21	5	49.95	0	0.00	50.00	5	12,096	0.04%
2018/08/13	0	0.00	3	50.30	50.10	-3	12,264	-0.02%
2018/08/06	0	0.00	1	50.80	50.40	-1	12,831	-0.01%
2018/08/03	0	0.00	2	50.50	50.80	-2	13,049	-0.02%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/24	3	50.37	0	0.00	50.30	3	13,149	0.02%
2018/07/19	0	0.00	2	51.00	50.80	-2	13,137	-0.02%
2018/07/18	2	50.80	0	0.00	50.80	2	13,137	0.02%
2018/07/17	0	0.00	10	50.80	50.80	-10	13,139	-0.08%
2018/07/13	0	0.00	1	50.90	51.00	-1	13,230	-0.01%
2018/07/10	0	0.00	1	50.10	50.50	-1	13,348	-0.01%
2018/07/09	1	49.90	0	0.00	50.10	1	13,363	0.01%
2018/07/06	0	0.00	3	49.35	49.45	-3	13,375	-0.02%
2018/07/05	1	49.55	0	0.00	49.80	1	13,409	0.01%
2018/07/03	2	50.10	0	0.00	50.00	2	13,638	0.01%
2018/06/27	1	50.60	0	0.00	50.50	1	13,279	0.01%
2018/06/26	0	0.00	1	51.30	50.90	-1	13,056	-0.01%
2018/06/25	2	53.50	4	53.20	53.20	-2	12,832	-0.02%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/21	2	54.00	1	54.00	53.90	1	12,476	0.01%
2018/06/20	0	0.00	307	53.80	53.70	-307	12,714	-2.41%	大賣/鉅額交易
2018/06/15	0	0.00	2.1	53.69	53.70	-2.1	12,431	-0.02%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/08	0	0.00	1	53.60	53.80	-1	12,317	-0.01%
2018/06/06	0	0.00	2	53.10	53.30	-2	12,473	-0.02%
2018/06/01	2	51.70	0	0.00	51.80	2	12,348	0.02%
2018/05/31	2	51.75	0	0.00	52.10	2	12,376	0.02%
2018/05/28	0	0.00	16	53.41	53.30	-16	12,441	-0.13%
2018/05/25	1	53.50	0	0.00	53.10	1	12,581	0.01%
2018/05/22	0	0.00	7	53.57	53.70	-7	12,665	-0.06%
2018/05/21	0	0.00	16	53.17	53.20	-16	12,638	-0.13%
2018/05/18	0	0.00	2	52.80	52.90	-2	12,560	-0.02%
2018/05/17	0	0.00	11	52.42	52.50	-11	12,527	-0.09%
2018/05/16	0	0.00	1	52.00	52.20	-1	12,388	-0.01%
2018/05/11	0	0.00	5	51.62	51.80	-5	12,840	-0.04%
2018/04/30	0	0.00	1	50.80	51.00	-1	13,175	-0.01%
2018/04/26	3	50.33	1	50.40	50.50	2	13,220	0.02%
2018/04/24	1	50.10	0	0.00	50.20	1	13,388	0.01%
2018/04/19	0	0.00	10	50.50	50.60	-10	14,009	-0.07%
2018/04/17	0	0.00	7.1	50.00	49.95	-7.1	14,128	-0.05%
2018/04/11	2	51.10	0	0.00	51.00	2	14,669	0.01%
2018/03/29	0	0.00	50	50.20	50.10	-50	14,706	-0.34%
2018/03/28	0.1	50.30	0	0.00	50.30	0.1	14,603	0.00%
2018/03/23	2	50.30	0	0.00	50.30	2	14,657	0.01%
2018/03/22	0	0.00	80	52.00	51.80	-80	14,418	-0.55%
2018/03/14	0	0.00	5	51.60	51.60	-5	14,138	-0.04%
2018/03/13	2	51.60	0	0.00	51.60	2	14,188	0.01%
2018/03/12	0	0.00	70	52.19	51.80	-70	14,194	-0.49%
2018/03/05	2	50.00	0	0.00	50.10	2	15,600	0.01%
2018/03/02	2	51.20	0	0.00	50.80	2	15,494	0.01%
2018/03/01	2	51.80	0	0.00	52.20	2	15,358	0.01%
2018/02/23	100	52.10	0	0.00	52.30	100	15,567	0.64%
2018/02/12	0	0.00	6	51.10	51.00	-6	16,782	-0.04%
2018/02/09	6	49.78	10	50.50	50.20	-4	16,786	-0.02%
2018/02/08	0	0.00	6	50.80	50.60	-6	16,607	-0.04%
2018/02/07	5	50.26	0	0.00	50.20	5	16,574	0.03%
2018/02/06	39	50.23	4	50.01	49.20	35	16,301	0.21%
2018/02/05	56	52.01	0	0.00	52.10	56	15,858	0.35%
2018/02/01	10	53.66	12	54.28	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	2	52.80	54.20	-2	15,496	-0.01%
2018/01/30	2	53.10	2.1	53.66	53.10	-0.1	15,396	0.00%
2018/01/29	0	0.00	56	53.63	54.00	-56	15,380	-0.36%
2018/01/26	2	53.00	17	53.14	53.20	-15	15,407	-0.10%
2018/01/25	2	52.90	8	53.29	53.40	-6	15,563	-0.04%
2018/01/24	100	52.72	1	53.10	52.80	99	15,373	0.64%
2018/01/23	0	0.00	20	54.10	54.00	-20	15,235	-0.13%
2018/01/22	0	0.00	3	53.90	54.10	-3	15,357	-0.02%
2018/01/19	1	53.60	7	53.57	53.90	-6	15,384	-0.04%
2018/01/18	0	0.00	15	54.11	53.80	-15	15,268	-0.10%
2018/01/16	0	0.00	2	54.70	54.80	-2	14,907	-0.01%
2018/01/15	20	54.15	4	54.25	54.10	16	14,546	0.11%
2018/01/12	0	0.00	1	53.20	53.20	-1	14,299	-0.01%
2018/01/11	510	52.90	51	53.00	53.00	459	14,227	3.23%	大買/鉅額交易
2018/01/10	1	53.10	52	52.90	53.00	-51	14,236	-0.36%
2018/01/09	0	0.00	13	52.37	52.50	-13	14,055	-0.09%
2018/01/08	0	0.00	6	52.35	52.50	-6	13,984	-0.04%
2018/01/04	0	0.00	1	51.70	51.90	-1	13,779	-0.01%
2018/01/03	0	0.00	2	51.35	51.50	-2	13,865	-0.01%