富邦金 (2881)-凱基-大安券商分點個股進出

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
69.0
漲跌
▼0.1
漲幅
-0.14%
成交量
14,558張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－凱基-大安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大安券商分點個股進出
凱基-大安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	0.1	69.20	0	0.00	69.10	0.1	14,584	0.00%
2024/04/29	0	0.00	6	69.32	69.40	-6	14,502	-0.04%
2024/04/26	0.2	67.90	5	68.20	67.60	-4.8	14,280	-0.03%
2024/04/25	0	0.00	1	66.60	66.40	-1	14,183	-0.01%
2024/04/23	1	66.20	0	0.00	66.30	1	14,674	0.01%
2024/04/19	9.1	65.20	0	0.00	65.00	9.1	14,682	0.06%
2024/04/18	8.5	66.31	0	0.00	66.30	8.5	14,312	0.06%
2024/04/17	1.1	65.56	0	0.00	66.00	1.1	14,158	0.01%
2024/04/16	305.8	65.81	0	0.00	65.70	305.8	14,009	2.18%	大買/鉅額交易
2024/04/15	1.1	67.51	0	0.00	67.40	1.1	13,715	0.01%
2024/04/12	3.1	67.87	0.1	67.90	67.80	3.1	13,827	0.02%
2024/04/11	4	68.43	0	0.00	68.40	4	13,737	0.03%
2024/04/10	5	69.38	0	0.00	69.20	5	13,540	0.04%
2024/04/09	0	0.00	10	69.60	70.00	-10	13,590	-0.07%
2024/04/08	1	68.80	0	0.00	68.70	1	13,482	0.01%
2024/04/03	3	68.70	21	68.65	68.60	-18	13,479	-0.13%
2024/04/02	2	69.25	0	0.00	69.50	2	13,362	0.01%
2024/04/01	0.5	69.60	0	0.00	69.50	0.5	13,371	0.00%
2024/03/29	0.5	69.70	0	0.00	69.70	0.5	13,366	0.00%
2024/03/28	1	69.20	0	0.00	69.30	1	13,306	0.01%
2024/03/26	0	0.00	1	69.60	69.60	-1	13,283	-0.01%
2024/03/25	10.4	69.08	0	0.00	69.00	10.4	13,373	0.08%
2024/03/22	8	70.19	0	0.00	69.60	8	13,255	0.06%
2024/03/21	2	70.50	8	70.58	70.70	-6	13,122	-0.05%
2024/03/20	0	0.00	1	70.00	69.60	-1	13,290	-0.01%
2024/03/18	1	69.30	0	0.00	69.50	1	13,834	0.01%
2024/03/15	7	69.61	0.3	69.60	69.60	6.7	13,747	0.05%
2024/03/14	0	0.00	6.3	70.33	70.70	-6.3	13,274	-0.05%
2024/03/13	1	69.40	1	69.41	69.90	0	13,016	0.00%
2024/03/12	0	0.00	1	69.50	69.70	-1	13,025	-0.01%
2024/03/11	2	69.65	0	0.00	69.20	2	12,911	0.02%
2024/03/08	5	68.90	1	69.00	69.20	4	12,838	0.03%
2024/03/07	0	0.00	1	68.10	68.10	-1	12,575	-0.01%
2024/03/05	2	67.25	0	0.00	67.30	2	12,754	0.02%
2024/03/04	0	0.00	0.1	67.50	67.40	-0.1	12,816	0.00%
2024/03/01	3	67.47	1	67.50	67.40	2	12,878	0.02%
2024/02/29	2	68.20	3	67.33	68.00	-1	12,846	-0.01%
2024/02/23	0	0.00	1.5	66.73	66.60	-1.5	12,538	-0.01%
2024/02/21	1	66.00	0	0.00	66.30	1	13,007	0.01%
2024/02/20	0	0.00	1.3	66.00	66.50	-1.3	13,092	-0.01%
2024/02/19	0	0.00	1	65.90	66.10	-1	13,089	-0.01%
2024/02/16	2	65.50	1	65.90	65.90	1	13,316	0.01%
2024/02/15	0	0.00	1.1	65.48	65.30	-1.1	13,218	-0.01%
2024/01/30	0	0.00	1	64.10	64.30	-1	12,664	-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	64.40	64.60	-1	12,627	-0.01%
2024/01/23	0	0.00	1	63.50	63.90	-1	12,652	-0.01%
2024/01/18	0.1	62.35	0	0.00	62.30	0.1	12,575	0.00%
2024/01/17	9	62.72	10.1	62.60	62.30	-1.1	12,378	-0.01%
2024/01/15	11	64.40	0	0.00	64.10	11	11,979	0.09%
2024/01/12	2	63.70	0	0.00	64.10	2	12,266	0.02%
2024/01/10	0	0.00	1	64.10	64.00	-1	12,641	-0.01%
2024/01/08	2	64.05	1.1	64.49	64.10	1	12,707	0.01%
2024/01/05	2	63.20	0	0.00	63.20	2	12,586	0.02%
2023/12/29	0	0.00	3.4	64.48	64.80	-3.4	12,693	-0.03%
2023/12/27	0	0.00	2.1	64.60	64.60	-2.1	12,812	-0.02%
2023/12/26	1	64.10	0	0.00	64.30	1	12,796	0.01%
2023/12/22	1	63.40	0	0.00	63.50	1	12,920	0.01%
2023/12/20	1	64.00	0	0.00	63.60	1	13,042	0.01%
2023/12/18	0	0.00	0.8	64.40	64.50	-0.8	13,092	-0.01%
2023/12/15	0.1	64.90	0	0.00	65.10	0.1	13,080	0.00%
2023/12/14	0	0.00	7.2	65.00	65.20	-7.2	12,662	-0.06%
2023/12/13	1	62.70	1	62.90	62.90	0	11,823	0.00%
2023/12/08	2.1	63.14	4.4	63.11	63.20	-2.3	11,956	-0.02%
2023/12/06	0	0.00	2	64.00	63.80	-2	11,678	-0.02%
2023/12/05	0.6	63.90	1	63.70	64.10	-0.4	11,639	0.00%
2023/12/04	0	0.00	1	64.00	64.40	-1	11,562	-0.01%
2023/12/01	1	63.60	2	64.00	63.80	-1	11,614	-0.01%
2023/11/29	0	0.00	1.1	63.72	63.70	-1.1	11,359	-0.01%
2023/11/28	1	63.80	0	0.00	63.90	1	11,377	0.01%
2023/11/21	1	64.60	2	64.85	64.90	-1	11,556	-0.01%
2023/11/15	0	0.00	3	62.40	62.70	-3	10,849	-0.03%
2023/11/13	0	0.00	1	61.60	61.70	-1	10,655	-0.01%
2023/11/06	0	0.00	0.1	61.50	61.50	-0.1	11,533	0.00%
2023/11/03	0.4	61.10	0	0.00	61.30	0.4	11,525	0.00%
2023/11/02	0	0.00	25.9	60.51	60.90	-25.9	11,606	-0.22%
2023/10/27	2	60.05	0	0.00	60.30	2	12,134	0.02%
2023/10/24	0.1	60.00	0	0.00	59.90	0.1	12,831	0.00%
2023/10/23	1.2	59.80	0.9	60.20	59.90	0.3	12,972	0.00%
2023/10/20	1	59.40	1	60.90	60.70	0	12,837	0.00%
2023/10/18	0	0.00	0	61.10	61.40	0	12,692	0.00%
2023/10/16	0	0.00	5.3	61.01	61.00	-5.3	13,008	-0.04%
2023/10/13	1.7	60.92	0	0.00	60.90	1.7	13,435	0.01%
2023/10/05	1	59.70	0	0.00	60.50	1	14,091	0.01%
2023/10/04	2.1	59.81	0	0.00	59.70	2.1	14,204	0.01%
2023/10/03	2	60.35	0	0.00	60.50	2	14,058	0.01%
2023/09/27	0.2	60.43	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	1	60.60	0	0.00	60.60	1	14,355	0.01%
2023/09/25	2	61.10	0	0.00	61.30	2	14,201	0.01%
2023/09/22	2	61.35	0	0.00	61.00	2	14,276	0.01%
2023/09/21	0	0.00	3	61.50	61.40	-3	14,252	-0.02%
2023/09/20	3	62.10	0	0.00	62.10	3	14,145	0.02%
2023/09/19	1	62.70	0	0.00	62.60	1	14,108	0.01%
2023/09/15	0	63.00	1	62.70	62.50	-1	14,283	-0.01%
2023/09/13	0.2	62.40	0	0.00	62.40	0.2	14,265	0.00%
2023/09/11	0	0.00	53	61.70	61.90	-53	14,442	-0.37%
2023/09/07	0.2	61.50	4	61.20	61.20	-3.8	14,888	-0.03%
2023/09/06	1	61.40	0	0.00	61.40	1	14,932	0.01%
2023/09/05	7.1	61.89	0	0.00	61.80	7.1	14,867	0.05%
2023/09/04	6	62.10	1	62.10	62.20	5	15,154	0.03%
2023/08/31	0	0.00	0.1	64.50	63.60	-0.1	15,202	0.00%
2023/08/30	1	64.50	0	0.00	64.50	1	15,332	0.01%
2023/08/17	1.2	61.93	10	62.55	62.50	-8.9	16,188	-0.05%
2023/08/16	1	62.40	4	62.70	62.50	-3	16,093	-0.02%
2023/08/15	0.2	63.50	0	0.00	63.50	0.2	16,282	0.00%
2023/08/14	0	0.00	2	63.70	63.90	-2	16,421	-0.01%
2023/08/11	0	0.00	0	65.80	65.40	0	16,400	0.00%
2023/08/07	1	65.50	1.4	65.24	65.50	-0.4	16,382	0.00%
2023/08/04	1	64.70	0.5	64.90	64.80	0.5	16,316	0.00%
2023/08/02	2.8	64.99	1.5	65.03	65.10	1.3	16,297	0.01%
2023/08/01	0.5	66.30	0.2	65.70	66.50	0.3	15,960	0.00%
2023/07/31	6	66.10	1	66.40	65.50	5	15,665	0.03%
2023/07/28	0.3	65.40	0	0.00	65.40	0.3	15,362	0.00%
2023/07/27	0	0.00	6	65.27	65.50	-6	15,296	-0.04%
2023/07/26	2	63.75	0	0.00	64.50	2	15,046	0.01%
2023/07/25	2	62.90	0	0.00	62.90	2	15,020	0.01%
2023/07/24	1	62.60	0	0.00	62.60	1	15,005	0.01%
2023/07/21	7.1	63.01	0	0.00	63.00	7.1	15,021	0.05%
2023/07/20	4	63.53	0.1	63.80	63.50	4	14,889	0.03%
2023/07/19	1.4	65.14	0	0.00	64.80	1.4	14,630	0.01%
2023/07/18	0.4	65.35	1	65.30	65.60	-0.6	14,191	0.00%
2023/07/17	8	64.79	5	65.00	65.00	3	13,720	0.02%
2023/07/14	5	62.30	0	0.00	62.50	5	13,211	0.04%
2023/07/13	5	62.00	1	62.00	61.70	4	13,027	0.03%
2023/07/12	0.1	61.60	0	0.00	62.00	0.1	12,912	0.00%
2023/07/11	5	61.36	0.1	61.40	61.40	4.9	12,824	0.04%
2023/07/07	18	59.99	5.3	59.90	60.00	12.8	12,651	0.10%
2023/07/06	0.1	60.95	0	0.00	60.30	0.1	12,548	0.00%
2023/07/05	0.3	61.00	0	0.00	61.00	0.3	12,260	0.00%
2023/07/04	0	0.00	0.1	61.10	60.90	-0.1	12,220	0.00%
2023/06/30	1	61.00	0	0.00	60.80	1	12,278	0.01%
2023/06/27	1	60.80	0	0.00	60.60	1	12,038	0.01%
2023/06/15	0	61.50	0	0.00	61.60	0	11,954	0.00%
2023/06/14	2	61.80	3	61.93	61.80	-1	12,219	-0.01%
2023/06/13	0	0.00	0	61.30	61.10	0	12,343	0.00%
2023/06/12	0.1	61.20	0	0.00	61.20	0.1	12,213	0.00%
2023/06/09	1	61.20	0	0.00	61.20	1	12,360	0.01%
2023/06/08	4	61.10	0	0.00	60.80	4	12,494	0.03%
2023/06/06	1	61.60	0	0.00	61.90	1	12,304	0.01%
2023/06/05	0	0.00	2	62.30	61.70	-2	12,299	-0.02%
2023/06/01	1	60.10	0	0.00	60.40	1	12,041	0.01%
2023/05/23	0	0.00	1	62.00	61.40	-1	11,496	-0.01%
2023/05/22	0.1	61.60	0	0.00	61.70	0.1	11,417	0.00%
2023/05/19	0.1	61.60	0.4	61.20	61.60	-0.3	11,470	0.00%
2023/05/18	0	0.00	7	61.06	61.10	-7	11,160	-0.06%
2023/05/17	0	0.00	1	60.20	60.20	-1	10,900	-0.01%
2023/05/15	0	0.00	0.1	59.12	59.40	-0.1	10,721	0.00%
2023/05/12	0.1	59.20	0	0.00	59.00	0.1	10,668	0.00%
2023/05/11	5	59.50	0	0.00	59.50	5	10,614	0.05%
2023/05/09	0	0.00	1.1	59.40	59.50	-1.1	10,632	-0.01%
2023/05/04	0.1	58.80	9	58.40	59.10	-9	10,960	-0.08%
2023/05/03	0.1	58.50	0	0.00	58.60	0.1	11,141	0.00%
2023/05/02	1.1	58.70	0	0.00	58.80	1.1	11,425	0.01%
2023/04/28	0.1	59.00	0.1	59.00	59.00	0	11,833	0.00%
2023/04/26	1	57.30	0	0.00	57.80	1	11,935	0.01%
2023/04/25	0	0.00	1	58.30	57.50	-1	11,854	-0.01%
2023/04/21	0.2	58.00	1	57.80	57.90	-0.9	12,012	-0.01%
2023/04/19	0	0.00	1	58.50	58.20	-1	12,308	-0.01%
2023/04/18	0	0.00	0.4	58.40	58.60	-0.4	12,313	0.00%
2023/04/13	1	57.40	0	0.00	57.40	1	12,353	0.01%
2023/04/12	0	0.00	4	57.23	57.30	-4	12,300	-0.03%
2023/03/30	1	56.70	4	56.50	56.80	-3	12,212	-0.02%
2023/03/24	1	56.30	0	0.00	56.30	1	13,079	0.01%
2023/03/23	4	56.08	0	0.00	56.50	4	13,077	0.03%
2023/03/22	2	56.10	14	56.20	56.20	-12	13,097	-0.09%
2023/03/21	5	55.40	0	0.00	55.30	5	13,028	0.04%
2023/03/20	5.1	55.02	4	55.00	55.00	1.1	13,252	0.01%
2023/03/17	8	55.56	0	0.00	55.50	8	13,148	0.06%
2023/03/16	0.1	55.30	0	0.00	55.10	0.1	13,023	0.00%
2023/03/15	2	56.90	0	0.00	56.50	2	12,799	0.02%
2023/03/14	0.4	56.98	0	0.00	56.70	0.4	12,817	0.00%
2023/03/13	11.1	57.62	0	0.00	57.70	11.1	12,695	0.09%
2023/03/10	3.3	58.53	0	0.00	58.30	3.3	12,600	0.03%
2023/03/09	1	59.70	0	0.00	59.40	1	12,587	0.01%
2023/03/08	1	59.70	0	0.00	60.00	1	13,017	0.01%
2023/03/06	0	0.00	10	60.10	60.00	-10	13,412	-0.07%
2023/03/01	3.2	59.11	0	0.00	59.00	3.2	13,838	0.02%
2023/02/23	2	59.75	0	0.00	59.80	2	13,705	0.01%
2023/02/22	11	59.41	0	0.00	59.90	11	13,657	0.08%
2023/02/21	1	60.00	0	0.00	60.20	1	13,571	0.01%
2023/02/17	0.2	60.03	1	60.10	60.30	-0.9	13,818	-0.01%
2023/02/14	1	60.00	0	0.00	60.10	1	14,414	0.01%
2023/02/13	1.2	58.63	0	0.00	59.50	1.2	14,449	0.01%
2023/02/10	1.3	58.91	0	0.00	58.90	1.3	14,442	0.01%
2023/02/08	1.1	59.21	1.2	59.39	59.20	-0.1	14,506	0.00%
2023/02/07	1	59.40	0	0.00	59.40	1	14,443	0.01%
2023/02/06	0.2	59.37	0	0.00	59.40	0.2	14,380	0.00%
2023/02/03	1	59.90	0	0.00	59.80	1	14,258	0.01%
2023/02/02	0.2	60.40	1	60.40	60.50	-0.9	14,283	-0.01%
2023/02/01	0	0.00	3.7	59.76	60.00	-3.7	14,100	-0.03%
2023/01/30	0	0.00	1	61.30	61.00	-1	13,815	-0.01%
2023/01/17	0.1	59.70	0	0.00	59.80	0.1	13,454	0.00%
2023/01/12	0	0.00	1	58.80	58.90	-1	13,367	-0.01%
2023/01/11	2	58.30	1	58.20	58.10	1	13,519	0.01%
2023/01/09	0	0.00	2	59.55	59.60	-2	13,546	-0.01%
2023/01/06	0	0.00	8	58.10	58.50	-8	13,433	-0.06%
2023/01/05	0	0.00	1	58.20	58.50	-1	13,640	-0.01%
2023/01/03	1	56.40	1	56.70	56.40	0	13,773	0.00%
2022/12/30	0	0.00	1	56.70	56.30	-1	13,759	-0.01%
2022/12/28	20	56.50	0	0.00	56.70	20	13,972	0.14%
2022/12/27	0	0.00	1	57.20	57.10	-1	14,063	-0.01%
2022/12/23	2	56.00	5	56.66	56.70	-3	14,784	-0.02%
2022/12/22	2.2	56.45	1	56.70	56.80	1.2	15,006	0.01%
2022/12/21	6	56.27	5	56.50	56.20	1	15,258	0.01%
2022/12/20	1	56.00	2	56.00	56.20	-1	15,379	-0.01%
2022/12/19	2	57.00	0	0.00	56.60	2	15,446	0.01%
2022/12/16	1.2	56.43	0	0.00	56.10	1.2	15,360	0.01%
2022/12/15	1	57.10	0	0.00	57.30	1	15,307	0.01%
2022/12/14	1	58.20	0.1	58.00	57.50	0.9	15,496	0.01%
2022/12/13	0	0.00	1	57.90	57.60	-1	15,523	-0.01%
2022/12/12	1	55.70	1.1	56.42	57.50	-0.1	15,523	0.00%
2022/12/09	0.2	57.80	1	57.60	57.50	-0.8	15,492	-0.01%
2022/12/08	1	57.00	1	57.10	57.00	0	15,543	0.00%
2022/12/07	1	58.20	1	58.30	58.20	0	15,569	0.00%
2022/12/06	0	58.50	0	0.00	58.40	0	15,598	0.00%
2022/12/05	1	59.70	1	59.20	59.20	0	15,665	0.00%
2022/12/02	3	60.20	0	0.00	60.10	3	15,697	0.02%
2022/12/01	2	60.99	9.9	61.31	60.40	-7.9	15,818	-0.05%
2022/11/30	1	59.30	7	60.17	60.80	-6	15,651	-0.04%
2022/11/29	0	0.00	0.1	58.80	59.60	-0.1	15,187	0.00%
2022/11/28	0	0.00	0	58.00	57.90	0	14,933	0.00%
2022/11/25	0	0.00	3.7	57.64	57.90	-3.7	14,874	-0.02%
2022/11/24	0	0.00	1.1	57.33	57.70	-1.1	14,815	-0.01%
2022/11/23	3	56.77	2	57.15	57.10	1	14,784	0.01%
2022/11/22	0	0.00	3	55.30	55.90	-3	14,719	-0.02%
2022/11/18	0	0.00	1	55.60	55.30	-1	14,865	-0.01%
2022/11/17	0.7	55.20	0.3	54.90	55.50	0.4	14,939	0.00%
2022/11/16	0.1	56.20	1	56.00	55.50	-0.9	15,000	-0.01%
2022/11/14	0	0.00	517.3	55.55	56.30	-517.3	14,896	-3.47%	大賣/鉅額交易
2022/11/11	501	55.24	6	54.92	55.50	495	14,748	3.36%	大買/鉅額交易
2022/11/09	0	0.00	1	53.80	53.70	-1	14,324	-0.01%
2022/11/08	1	53.20	0	0.00	53.20	1	14,272	0.01%
2022/11/07	0.3	52.00	1.8	52.54	52.80	-1.5	14,314	-0.01%
2022/11/04	3	51.37	0	0.00	51.50	3	14,616	0.02%
2022/11/03	3	51.40	11	51.30	51.70	-8	14,659	-0.05%
2022/11/01	0.2	51.50	0.1	51.74	52.00	0.2	14,820	0.00%
2022/10/31	0	0.00	0.1	51.60	51.00	-0.1	15,003	0.00%
2022/10/28	1	51.30	0.1	51.40	51.50	0.9	15,117	0.01%
2022/10/27	0	0.00	0	51.30	51.10	0	15,265	0.00%
2022/10/24	2	49.80	0	0.00	49.80	2	15,418	0.01%
2022/10/21	1	49.70	0	0.00	49.65	1	15,610	0.01%
2022/10/20	0.1	49.70	0	0.00	49.95	0.1	16,274	0.00%
2022/10/19	1	50.50	0	0.00	50.40	1	16,593	0.01%
2022/10/18	0.9	50.16	3.2	49.89	50.50	-2.3	16,666	-0.01%
2022/10/17	0.1	48.85	0	0.00	48.70	0.1	16,711	0.00%
2022/10/14	1	48.75	0	0.00	48.45	1	16,847	0.01%
2022/10/13	2	48.56	0	0.00	48.15	2	17,060	0.01%
2022/10/12	13.5	49.63	1	49.15	49.60	12.5	17,138	0.07%
2022/10/11	1.2	49.68	0	0.00	49.50	1.2	17,391	0.01%
2022/10/06	0.1	50.77	0	0.00	50.70	0.1	17,702	0.00%
2022/10/05	0	0.00	0.7	50.30	50.60	-0.7	17,977	0.00%
2022/10/04	4.3	49.49	0	0.00	49.45	4.3	18,198	0.02%
2022/10/03	4.2	49.21	0	0.00	48.90	4.2	18,097	0.02%
2022/09/30	3	49.52	0	0.00	49.90	3	18,121	0.02%
2022/09/29	2	50.00	0	0.00	50.30	2	17,935	0.01%
2022/09/28	3.1	50.47	0.2	50.70	50.10	2.9	17,904	0.02%
2022/09/27	0.2	52.12	0	0.00	51.90	0.2	17,867	0.00%
2022/09/26	3	52.57	2	52.65	52.90	1	17,813	0.01%
2022/09/23	1	54.00	0	0.00	53.80	1	17,932	0.01%
2022/09/22	5.2	53.65	0	0.00	54.40	5.2	18,087	0.03%
2022/09/19	1	56.80	0	0.00	56.80	1	17,853	0.01%
2022/09/16	1	56.30	0	0.00	56.50	1	17,869	0.01%
2022/09/15	1	56.70	0	0.00	56.80	1	17,757	0.01%
2022/09/14	1	56.90	0	0.00	56.70	1	17,795	0.01%
2022/09/08	0	0.00	30	56.50	56.50	-30	18,203	-0.16%
2022/09/07	6.1	56.20	0	0.00	56.10	6.1	18,272	0.03%
2022/09/06	3	56.93	0	0.00	56.90	3	18,236	0.02%
2022/09/05	2	56.70	0	0.00	56.60	2	18,410	0.01%
2022/09/02	0.5	57.10	0	0.00	56.60	0.5	18,653	0.00%
2022/09/01	3.1	56.74	0	0.00	57.10	3.1	18,831	0.02%
2022/08/30	2	57.20	0	0.00	57.30	2	18,747	0.01%
2022/08/29	6.1	57.58	6	57.58	57.60	0.1	18,924	0.00%
2022/08/26	1	58.70	0	0.00	58.50	1	18,938	0.01%
2022/08/25	2	58.40	0	0.00	58.30	2	18,981	0.01%
2022/08/23	3	58.27	0	0.00	58.20	3	20,315	0.01%
2022/08/22	2.1	58.81	0	0.00	58.80	2.1	20,608	0.01%
2022/08/19	10	59.70	0	0.00	60.00	10	20,843	0.05%
2022/08/17	0.1	60.30	0	0.00	60.50	0.1	21,624	0.00%
2022/08/16	0.1	60.20	0	0.00	60.00	0.1	21,915	0.00%
2022/08/11	14	59.97	21	59.99	59.90	-7	22,914	-0.03%
2022/08/10	0	0.00	10	58.30	58.20	-10	23,040	-0.04%
2022/08/09	10	57.90	0	0.00	57.90	10	23,536	0.04%
2022/08/08	0	0.00	1	57.20	58.10	-1	24,189	0.00%
2022/07/29	1.2	55.95	0	0.00	56.10	1.2	27,374	0.00%
2022/07/28	5	55.70	1	56.30	56.30	4	27,378	0.01%
2022/07/27	1	55.20	5	55.50	55.30	-4	27,223	-0.01%
2022/07/26	1	59.10	6.1	59.14	59.20	-5.1	26,627	-0.02%
2022/07/25	2	59.00	3	59.00	59.20	-1	26,269	0.00%
2022/07/22	2.4	58.35	2	58.15	58.40	0.4	26,169	0.00%
2022/07/21	0.4	58.50	0.2	58.50	58.40	0.2	26,216	0.00%
2022/07/20	2	59.30	1	58.80	58.10	1	26,099	0.00%
2022/07/19	2	58.65	0	0.00	58.60	2	26,050	0.01%
2022/07/18	0	0.00	3	59.43	59.60	-3	25,942	-0.01%
2022/07/15	1	57.60	0	0.00	57.30	1	25,728	0.00%
2022/07/14	1.1	58.23	0	0.00	58.30	1.1	25,586	0.00%
2022/07/13	0.1	58.50	2	58.21	58.70	-1.9	25,488	-0.01%
2022/07/12	4.4	55.97	0	0.00	55.80	4.4	25,377	0.02%
2022/07/07	0.1	57.80	8	59.38	59.20	-7.9	24,927	-0.03%
2022/07/06	1.7	58.79	0	0.00	58.20	1.7	24,827	0.01%
2022/07/05	21	60.18	1	60.20	60.30	20	24,783	0.08%
2022/07/04	1	57.50	2	58.10	57.90	-1	24,607	0.00%
2022/07/01	21.2	59.28	20.5	58.21	58.30	0.8	24,789	0.00%
2022/06/30	16	60.23	12	59.80	59.80	4	24,569	0.02%
2022/06/29	1	60.80	0	0.00	60.80	1	24,593	0.00%
2022/06/28	10.2	61.60	0	0.00	61.60	10.2	24,565	0.04%
2022/06/23	1	61.80	10	60.90	61.10	-9	24,684	-0.04%
2022/06/22	0.3	62.60	22	61.91	61.70	-21.7	24,595	-0.09%
2022/06/21	0	0.00	1.1	63.00	63.20	-1.1	24,682	0.00%
2022/06/20	10	60.83	1	61.90	60.20	9	24,679	0.04%
2022/06/17	20	61.20	0	0.00	60.80	20	24,543	0.08%
2022/06/16	0	0.00	0.1	61.90	61.90	-0.1	24,428	0.00%
2022/06/15	0	0.00	40	62.10	61.80	-40	24,586	-0.16%
2022/06/14	1	62.00	2	62.00	62.00	-1	24,679	0.00%
2022/06/13	13	61.85	2	61.50	61.80	11	24,582	0.04%
2022/06/10	0	0.00	10	62.60	62.90	-10	24,422	-0.04%
2022/06/07	1	63.90	0	0.00	63.40	1	24,563	0.00%
2022/06/06	0	0.00	1	64.00	64.00	-1	24,544	0.00%
2022/06/02	1	63.80	9	63.50	63.70	-8	25,130	-0.03%
2022/05/31	0.1	64.00	2	63.20	64.10	-1.9	25,952	-0.01%
2022/05/30	1	62.40	16	62.90	63.20	-15	24,693	-0.06%
2022/05/27	4	60.90	5	61.32	61.30	-1	24,505	0.00%
2022/05/26	2	59.95	0	0.00	59.70	2	24,455	0.01%
2022/05/25	13	59.33	11	59.77	59.50	2	24,745	0.01%
2022/05/24	3	60.40	0	0.00	60.10	3	24,729	0.01%
2022/05/23	6.3	60.47	5	61.20	60.50	1.3	24,463	0.01%
2022/05/20	0.3	62.10	0	0.00	61.80	0.3	24,138	0.00%
2022/05/19	19.5	61.76	6	61.73	61.60	13.5	23,987	0.06%
2022/05/18	21	63.51	11	63.98	63.70	10	23,626	0.04%
2022/05/17	14	61.69	7	61.86	61.60	7	23,407	0.03%
2022/05/16	50.6	62.00	46	62.26	62.40	4.6	23,070	0.02%
2022/05/13	17.1	63.28	30	63.00	63.50	-12.9	22,557	-0.06%
2022/05/12	42.2	64.54	37.4	63.98	63.30	4.8	22,023	0.02%
2022/05/11	8.8	66.25	20	66.05	66.20	-11.2	21,432	-0.05%
2022/05/10	11.1	66.96	0	0.00	67.10	11.1	21,167	0.05%
2022/05/09	19.1	68.64	13.5	69.17	67.80	5.5	20,607	0.03%
2022/05/06	68.3	71.34	4	71.00	71.30	64.3	20,087	0.32%
2022/05/05	6	74.40	6	74.40	74.50	0	19,489	0.00%
2022/05/04	0	0.00	25	74.32	74.60	-25	19,498	-0.13%
2022/05/03	0	0.00	1	73.90	73.70	-1	19,964	-0.01%
2022/04/29	0.1	74.30	2	74.40	74.40	-1.9	20,183	-0.01%
2022/04/28	1	73.30	0	0.00	73.40	1	20,493	0.00%
2022/04/27	0	0.00	2	73.70	73.20	-2	20,536	-0.01%
2022/04/26	2.2	74.89	0	0.00	75.10	2.2	20,477	0.01%
2022/04/25	0	0.00	1	74.00	74.80	-1	20,531	0.00%
2022/04/21	1	74.10	0	0.00	74.60	1	20,967	0.00%
2022/04/19	0	0.00	15	73.73	73.50	-15	22,024	-0.07%
2022/04/15	0	0.00	1	75.60	75.10	-1	23,008	0.00%
2022/04/14	0	0.00	1	75.80	75.60	-1	23,233	0.00%
2022/04/13	0.5	76.10	3	76.30	76.40	-2.5	23,341	-0.01%
2022/04/12	0.3	75.80	0	0.00	75.80	0.3	23,389	0.00%
2022/04/11	13.4	76.28	5	75.70	76.50	8.4	23,312	0.04%
2022/04/08	0	0.00	1	75.90	76.30	-1	23,313	0.00%
2022/04/07	0.5	76.00	0	0.00	76.00	0.5	23,325	0.00%
2022/04/06	1	77.10	0	0.00	77.50	1	23,191	0.00%
2022/04/01	11.5	76.80	1	76.90	77.10	10.5	23,165	0.05%
2022/03/31	0.2	76.60	0.4	76.10	76.50	-0.2	22,973	0.00%
2022/03/30	8	76.10	0	0.00	76.10	8	22,906	0.03%
2022/03/29	1.2	75.32	0	0.00	75.20	1.2	22,733	0.01%
2022/03/24	2	74.70	0	0.00	75.50	2	22,799	0.01%
2022/03/23	0	0.00	6	76.08	75.90	-6	24,044	-0.02%
2022/03/21	0.3	74.30	0	0.00	74.30	0.3	23,744	0.00%
2022/03/18	3.3	74.55	0	0.00	74.30	3.3	23,722	0.01%
2022/03/17	0.5	74.55	0	0.00	74.80	0.5	23,610	0.00%
2022/03/16	2	72.90	1	72.90	73.10	1	23,482	0.00%
2022/03/15	2	72.50	0	0.00	72.70	2	23,502	0.01%
2022/03/14	3	73.27	0	0.00	72.70	3	23,667	0.01%
2022/03/11	2	72.85	3	72.87	72.70	-1	23,716	0.00%
2022/03/10	2	73.30	3	73.60	73.80	-1	23,731	0.00%
2022/03/09	2.5	71.88	0	0.00	71.70	2.5	23,650	0.01%
2022/03/08	29.1	70.33	12	70.35	70.60	17.1	23,509	0.07%
2022/03/07	14.1	72.15	0	0.00	71.70	14.1	22,942	0.06%
2022/03/04	2	74.60	8	74.40	74.40	-6	22,811	-0.03%
2022/03/03	7	75.69	100	75.93	75.60	-93	22,695	-0.41%
2022/03/02	1	75.50	0	0.00	75.60	1	23,078	0.00%
2022/02/25	106	75.00	0	0.00	75.10	106	22,848	0.46%	大買/鉅額交易
2022/02/24	1.1	75.89	1.1	75.62	75.90	0	22,426	0.00%
2022/02/23	2	76.45	0	0.00	76.50	2	22,153	0.01%
2022/02/22	0.1	76.50	0	0.00	76.50	0.1	22,435	0.00%
2022/02/21	5	77.26	2	77.40	77.60	3	22,575	0.01%
2022/02/17	0	0.00	2	78.40	78.20	-2	23,247	-0.01%
2022/02/16	0	0.00	2	77.35	77.80	-2	23,189	-0.01%
2022/02/15	2	77.20	0	0.00	76.60	2	23,115	0.01%
2022/02/11	0.4	77.30	0	0.00	77.30	0.4	23,073	0.00%
2022/02/10	2.5	77.02	0	0.00	77.40	2.5	23,110	0.01%
2022/02/09	0	0.00	3.3	76.94	77.10	-3.3	23,163	-0.01%
2022/02/08	1	77.20	0	0.00	76.80	1	23,129	0.00%
2022/01/26	5	75.70	0	0.00	75.60	5	22,821	0.02%
2022/01/25	3	75.47	0	0.00	75.50	3	23,018	0.01%
2022/01/21	0	0.00	1.8	77.38	76.70	-1.8	23,084	-0.01%
2022/01/20	0	0.00	1	78.50	78.30	-1	22,715	0.00%
2022/01/19	4	78.85	2.3	79.26	78.80	1.8	22,644	0.01%
2022/01/18	1	79.40	2	79.60	79.40	-1	22,617	0.00%
2022/01/17	11	79.24	9	78.99	78.90	2	22,492	0.01%
2022/01/14	1.9	80.36	2	80.35	80.40	-0.2	22,259	0.00%
2022/01/13	3.2	80.42	8	81.39	81.60	-4.8	21,985	-0.02%
2022/01/12	1.1	79.25	3	79.67	80.00	-1.9	21,365	-0.01%
2022/01/11	14.5	78.10	8	78.06	79.90	6.5	20,931	0.03%
2022/01/10	0	0.00	1	75.60	76.40	-1	19,839	-0.01%
2022/01/07	0	0.00	5	75.80	75.70	-5	19,874	-0.03%
2022/01/06	0	0.00	1	75.30	75.90	-1	19,670	-0.01%
2022/01/05	0	0.00	2	75.60	75.70	-2	19,602	-0.01%
2022/01/04	1	75.30	1	75.70	75.30	0	19,658	0.00%
2022/01/03	0	0.00	1	75.50	75.30	-1	19,625	-0.01%
2021/12/30	1	76.30	2.5	76.42	76.30	-1.5	19,745	-0.01%
2021/12/27	0	0.00	5	75.50	75.20	-5	20,035	-0.02%
2021/12/24	0.5	75.00	0	0.00	75.20	0.5	20,450	0.00%
2021/12/22	5	74.68	0	0.00	74.40	5	20,660	0.02%
2021/12/20	1	74.20	0	0.00	74.10	1	20,665	0.00%
2021/12/17	1	75.00	1	75.00	74.30	0	20,632	0.00%
2021/12/16	1	74.60	0	0.00	74.90	1	19,329	0.01%
2021/12/15	1	74.70	0	0.00	74.60	1	19,813	0.01%
2021/12/14	5	74.90	3	74.93	74.90	2	20,293	0.01%
2021/12/13	4.3	76.11	29.7	75.71	75.70	-25.4	20,323	-0.13%
2021/12/09	3.5	75.79	0	0.00	76.00	3.5	20,596	0.02%
2021/12/08	0.5	75.60	7.5	75.84	76.00	-7	21,110	-0.03%
2021/12/07	2.3	74.59	8	74.98	75.30	-5.8	20,922	-0.03%
2021/12/06	2	74.05	3	74.00	74.10	-1	20,895	0.00%
2021/12/03	0	0.00	10	74.10	73.90	-10	21,114	-0.05%
2021/12/02	2	73.70	11	73.79	73.70	-9	21,136	-0.04%
2021/11/29	5	73.44	0	0.00	73.50	5	21,815	0.02%
2021/11/26	24	74.43	0	0.00	74.20	24	21,766	0.11%
2021/11/25	20.7	74.31	0	0.00	74.30	20.7	21,798	0.10%
2021/11/24	30	75.20	30	74.50	74.40	0	22,013	0.00%
2021/11/23	5	74.30	0	0.00	74.30	5	22,200	0.02%
2021/11/19	8.3	75.56	1	75.50	74.80	7.3	22,104	0.03%
2021/11/18	37	76.54	1	76.60	76.40	36	22,093	0.16%
2021/11/17	0	0.00	1	75.50	76.10	-1	22,097	0.00%
2021/11/16	1	73.60	0	0.00	74.00	1	21,727	0.00%
2021/11/15	0	0.00	1	74.30	74.00	-1	21,793	0.00%
2021/11/11	1	73.10	0	0.00	73.00	1	21,928	0.00%
2021/11/05	3.9	72.27	4	72.20	72.50	-0.1	22,472	0.00%
2021/11/04	1	72.50	0	0.00	72.50	1	22,426	0.00%
2021/11/03	3.6	72.52	0	0.00	72.70	3.6	22,518	0.02%
2021/11/02	2	72.90	2	72.70	72.60	0	22,465	0.00%
2021/11/01	0.2	73.10	3.6	73.83	73.10	-3.4	22,134	-0.02%
2021/10/29	30.1	73.54	3.4	73.60	73.60	26.7	21,917	0.12%
2021/10/28	0	0.00	10	74.50	74.50	-10	21,354	-0.05%
2021/10/27	3	74.70	0	0.00	75.00	3	21,533	0.01%
2021/10/26	2	74.65	70	75.20	75.50	-68	21,825	-0.31%
2021/10/25	0	0.00	41	74.80	74.80	-41	21,970	-0.19%
2021/10/22	0	0.00	23	74.44	74.10	-23	22,412	-0.10%
2021/10/21	3	74.80	1	75.00	74.80	2	22,994	0.01%
2021/10/18	2	75.30	0	0.00	75.10	2	25,018	0.01%
2021/10/15	20	74.90	15	75.00	75.10	5	25,417	0.02%
2021/10/14	0	0.00	5	74.80	74.40	-5	25,773	-0.02%
2021/10/13	2	74.20	0.3	74.50	74.50	1.7	26,599	0.01%
2021/10/07	0	0.00	1	76.10	75.50	-1	28,192	0.00%
2021/10/06	1	74.00	1	74.70	74.70	0	28,474	0.00%
2021/10/05	5	73.56	0	0.00	73.80	5	29,237	0.02%
2021/10/04	6	74.85	2	75.31	74.40	4	29,236	0.01%
2021/10/01	8	75.45	27.1	74.97	75.40	-19.1	29,267	-0.07%
2021/09/30	3	76.83	1.1	76.80	76.70	2	28,911	0.01%
2021/09/29	7	76.71	0	0.00	76.70	7	28,935	0.02%
2021/09/28	0	77.80	0	0.00	77.50	0	28,835	0.00%
2021/09/27	0	0.00	1	78.00	77.70	-1	28,897	0.00%
2021/09/24	3	77.60	8	77.61	77.50	-5	28,910	-0.02%
2021/09/23	3	77.80	2	77.60	77.40	1	29,021	0.00%
2021/09/22	2	77.00	7	76.70	77.10	-5	29,044	-0.02%
2021/09/17	14	79.19	0	0.00	78.80	14	28,590	0.05%
2021/09/16	5	80.74	2	81.80	80.70	3	28,189	0.01%
2021/09/15	2	81.10	3	81.20	81.40	-1	28,051	0.00%
2021/09/14	6	81.13	2	81.00	80.80	4	27,943	0.01%
2021/09/13	2	79.80	4	79.63	81.40	-2	27,843	-0.01%
2021/09/10	1	77.50	1	78.00	77.60	0	27,755	0.00%
2021/09/09	0	0.00	25	76.60	77.40	-25	28,035	-0.09%
2021/09/08	4	77.35	0	0.00	77.40	4	27,917	0.01%
2021/09/07	1	78.30	1	78.00	78.10	0	27,716	0.00%
2021/09/06	12.2	77.48	6	77.70	77.20	6.2	27,656	0.02%
2021/09/03	1	84.30	10	84.90	84.80	-9	27,059	-0.03%
2021/09/02	1	84.00	4.7	82.96	82.70	-3.7	26,702	-0.01%
2021/09/01	0	0.00	3	84.47	84.20	-3	26,371	-0.01%
2021/08/31	0	0.00	1	84.30	85.00	-1	26,181	0.00%
2021/08/30	0	0.00	9	84.26	84.80	-9	25,889	-0.03%
2021/08/27	1	82.50	11	82.66	83.50	-10	25,694	-0.04%
2021/08/26	1	80.00	1	80.40	81.30	0	25,664	0.00%
2021/08/25	1	80.60	3	80.53	80.80	-2	25,798	-0.01%
2021/08/24	0	0.00	4	79.98	80.40	-4	25,725	-0.02%
2021/08/23	0	0.00	6	78.62	79.00	-6	25,584	-0.02%
2021/08/20	0.1	76.60	3	76.27	76.50	-2.9	25,472	-0.01%
2021/08/19	1	77.90	0	0.00	77.00	1	26,040	0.00%
2021/08/18	1	77.50	1	78.20	78.00	0	25,902	0.00%
2021/08/17	0	0.00	4	78.15	78.20	-4	26,016	-0.02%
2021/08/16	5	76.92	0	0.00	76.50	5	25,957	0.02%
2021/08/13	0	0.00	1	78.10	78.10	-1	26,571	0.00%
2021/08/12	3	78.60	1	78.80	78.80	2	26,794	0.01%
2021/08/11	1	78.00	13	79.05	79.20	-12	27,129	-0.04%
2021/08/06	1	76.00	1	75.70	76.00	0	28,733	0.00%
2021/08/05	0	0.00	1	76.20	76.30	-1	29,698	0.00%
2021/08/04	1	76.10	0	0.00	76.30	1	31,868	0.00%
2021/08/03	2	75.80	2	76.40	76.40	0	33,264	0.00%
2021/08/02	3	75.40	3	75.90	76.50	0	34,382	0.00%
2021/07/30	7	75.04	5	75.10	75.00	2	34,549	0.01%
2021/07/29	1.1	75.33	1	75.50	75.80	0.1	34,671	0.00%
2021/07/28	17.8	74.83	2	75.25	75.60	15.8	35,189	0.04%
2021/07/27	3.3	76.67	4	76.40	76.40	-0.7	35,754	0.00%
2021/07/26	47	79.98	3.3	79.39	78.50	43.7	36,651	0.12%
2021/07/23	4	83.88	14	84.31	85.00	-10	35,783	-0.03%
2021/07/22	7	83.66	3	83.00	84.10	4	35,413	0.01%
2021/07/21	3	82.40	18	81.79	81.80	-15	35,067	-0.04%
2021/07/20	7	81.56	6.1	81.41	81.50	0.9	35,157	0.00%
2021/07/19	21	83.29	5	84.90	83.00	16	34,832	0.05%
2021/07/16	11	81.22	15	81.91	82.90	-4	34,503	-0.01%
2021/07/15	3	79.70	6	79.50	79.50	-3	33,951	-0.01%
2021/07/14	4	77.90	2	77.90	78.10	2	33,901	0.01%
2021/07/13	2	76.30	3	76.60	76.20	-1	33,916	0.00%
2021/07/12	39	76.44	34	76.56	76.10	5	33,786	0.01%
2021/07/08	0	0.00	10	74.90	74.80	-10	33,692	-0.03%
2021/07/07	0	0.00	3	73.97	74.00	-3	33,896	-0.01%
2021/07/06	0.2	73.70	0	73.70	73.70	0.2	34,220	0.00%
2021/07/02	1	72.90	1	73.20	72.90	0	34,431	0.00%
2021/06/30	0	0.00	20	73.65	73.90	-20	34,764	-0.06%
2021/06/29	1	72.40	0	0.00	72.60	1	35,045	0.00%
2021/06/28	0	0.00	10	73.60	73.20	-10	35,424	-0.03%
2021/06/25	0	0.00	12	72.97	72.90	-12	35,800	-0.03%
2021/06/23	0	0.00	2.2	71.11	71.80	-2.2	36,140	-0.01%
2021/06/21	5.2	69.93	1	70.00	70.00	4.2	36,352	0.01%
2021/06/18	6	71.67	0	0.00	71.30	6	36,089	0.02%
2021/06/17	0	0.00	3	72.10	72.30	-3	35,879	-0.01%
2021/06/16	5	72.52	0	0.00	72.60	5	36,428	0.01%
2021/06/15	2	73.00	0	0.00	73.00	2	36,476	0.01%
2021/06/11	2	74.00	1	74.00	73.80	1	36,693	0.00%
2021/06/10	0	0.00	7	73.77	73.80	-7	36,729	-0.02%
2021/06/09	0	0.00	2	72.90	72.90	-2	37,125	-0.01%
2021/06/08	3	73.33	2	73.30	73.70	1	37,549	0.00%
2021/06/07	2	72.10	11	73.16	73.20	-9	38,854	-0.02%
2021/06/04	0	0.00	4	72.80	72.90	-4	39,203	-0.01%
2021/06/03	4	73.68	0	0.00	73.60	4	39,914	0.01%
2021/06/02	1	73.30	26	73.58	74.50	-25	40,087	-0.06%
2021/06/01	0	0.00	4	72.43	73.00	-4	39,920	-0.01%
2021/05/31	0	0.00	3	72.13	72.30	-3	40,115	-0.01%
2021/05/28	0	0.00	25.1	72.00	72.00	-25.1	40,194	-0.06%
2021/05/27	6	70.60	0	0.00	71.60	6	40,267	0.01%
2021/05/26	3	71.37	5	71.30	71.60	-2	40,456	0.00%
2021/05/25	7	71.91	13	71.98	71.90	-6	41,177	-0.01%
2021/05/24	4.1	71.84	1	72.10	72.00	3.1	41,309	0.01%
2021/05/21	5	72.18	3	74.10	72.00	2	41,400	0.00%
2021/05/20	1	70.20	2	70.05	70.20	-1	40,820	0.00%
2021/05/19	16	70.80	0	0.00	70.60	16	40,702	0.04%
2021/05/18	6	69.85	23	70.89	71.40	-17	40,660	-0.04%
2021/05/17	41	66.41	19	66.37	65.60	22	40,601	0.05%
2021/05/14	0	0.00	5.2	69.89	69.60	-5.2	39,774	-0.01%
2021/05/13	0	0.00	2	69.40	68.60	-2	39,246	-0.01%
2021/05/12	20	70.76	14.5	68.54	70.00	5.5	38,421	0.01%
2021/05/11	7	75.99	4	75.33	74.80	3	36,694	0.01%
2021/05/10	10	76.08	5	74.50	76.60	5	35,260	0.01%
2021/05/07	5	70.50	0	0.00	70.80	5	34,384	0.01%
2021/05/06	10	69.65	1.1	69.89	69.60	8.9	34,193	0.03%
2021/05/05	1	67.60	0	0.00	69.50	1	33,736	0.00%
2021/05/04	18.3	68.79	18.2	67.94	67.40	0.1	33,156	0.00%
2021/05/03	28.4	70.06	69	70.14	68.80	-40.6	32,463	-0.13%
2021/04/29	0	0.00	0.1	64.70	64.20	-0.1	31,048	0.00%
2021/04/28	12	65.37	1	64.80	65.10	11	30,854	0.04%
2021/04/27	0	0.00	11	64.21	64.90	-11	30,724	-0.04%
2021/04/26	2	63.55	6	63.57	64.10	-4	30,536	-0.01%
2021/04/22	0.4	61.10	0.6	61.10	61.10	-0.2	30,326	0.00%
2021/04/21	10	61.10	0.6	61.33	61.40	9.4	30,017	0.03%
2021/04/19	1	60.30	14	60.79	61.80	-13	30,178	-0.04%
2021/04/16	0	0.00	30	59.47	60.00	-30	30,110	-0.10%
2021/04/15	2	58.80	18	58.76	60.00	-16	30,284	-0.05%
2021/04/14	1	56.71	0	0.00	57.10	1	29,598	0.00%
2021/04/13	12	57.85	0	0.00	57.80	12	29,559	0.04%
2021/04/12	10	57.80	10	58.00	58.00	0	29,197	0.00%
2021/04/09	0	0.00	5	56.68	56.40	-5	28,971	-0.02%
2021/04/08	1	57.00	10	56.90	56.90	-9	28,985	-0.03%
2021/04/07	0	0.00	6	57.10	57.50	-6	29,180	-0.02%
2021/04/06	0	0.00	7	57.40	57.30	-7	28,913	-0.02%
2021/04/01	0.2	57.67	2	57.75	57.80	-1.9	28,624	-0.01%
2021/03/31	0.1	56.90	7	56.86	56.80	-7	28,086	-0.02%
2021/03/30	1	55.90	2	56.45	56.80	-1	27,757	0.00%
2021/03/29	10	55.80	2.6	55.86	55.90	7.4	27,361	0.03%
2021/03/26	0	0.00	0.3	55.77	55.50	-0.3	27,328	0.00%
2021/03/25	0	0.00	3	55.00	55.30	-3	27,357	-0.01%
2021/03/24	7	54.69	0	0.00	54.40	7	27,212	0.03%
2021/03/23	0	0.00	1	54.70	54.50	-1	27,030	0.00%
2021/03/22	10	53.88	0	0.00	53.90	10	26,920	0.04%
2021/03/19	4	54.35	0	0.00	53.70	4	27,234	0.01%
2021/03/18	1	54.50	0	0.00	54.40	1	26,995	0.00%
2021/03/17	3	54.50	1	54.60	54.50	2	27,457	0.01%
2021/03/16	11	55.30	0	0.00	55.40	11	27,420	0.04%
2021/03/15	10	55.70	0	0.00	55.50	10	27,388	0.04%
2021/03/12	1	55.00	2	54.90	54.90	-1	27,099	0.00%
2021/03/11	20	55.93	22	56.72	55.40	-2	26,922	-0.01%
2021/03/10	1	54.00	4	53.55	54.00	-3	25,773	-0.01%
2021/03/09	3.2	53.59	20	53.90	53.70	-16.8	25,454	-0.07%
2021/03/08	1	52.20	4	52.45	52.10	-3	24,877	-0.01%
2021/03/04	23	50.64	0.1	50.60	50.60	22.9	25,238	0.09%
2021/03/03	4	51.00	0	0.00	51.00	4	25,089	0.02%
2021/03/02	0	0.00	1	51.00	50.10	-1	24,982	0.00%
2021/02/26	17	50.71	0	0.00	49.90	17	24,694	0.07%
2021/02/25	2.1	51.80	6	51.35	51.70	-4	23,847	-0.02%
2021/02/24	0	0.00	1	50.00	50.00	-1	23,128	0.00%
2021/02/23	0.1	49.45	0	0.00	49.75	0.1	22,937	0.00%
2021/02/22	20	49.20	2	49.50	48.95	18	22,702	0.08%
2021/02/19	5	48.95	0	0.00	49.10	5	22,644	0.02%
2021/02/18	0.1	49.60	0	0.00	49.20	0.1	22,724	0.00%
2021/02/17	2	48.25	10.1	48.45	48.90	-8.1	22,516	-0.04%
2021/02/04	0	0.00	2	47.23	47.10	-2	22,053	-0.01%
2021/02/02	1	46.30	7	47.26	47.25	-6	22,979	-0.03%
2021/01/29	10	45.55	0	0.00	45.55	10	22,644	0.04%
2021/01/28	0	46.20	0	0.00	46.20	0	22,410	0.00%
2021/01/26	10	46.65	1	46.70	46.50	9	22,119	0.04%
2021/01/25	0	0.00	10	47.60	47.40	-10	21,928	-0.05%
2021/01/22	0	0.00	1	46.50	46.25	-1	21,726	0.00%
2021/01/18	11	46.71	1	46.95	46.95	10	21,305	0.05%
2021/01/14	1	48.20	1	48.45	48.45	0	20,910	0.00%
2021/01/13	2	48.05	11	48.01	48.30	-9	20,703	-0.04%
2021/01/12	0	0.00	2	48.43	47.75	-2	20,349	-0.01%
2021/01/11	3	47.90	3	48.05	47.40	0	19,832	0.00%
2021/01/08	5	47.38	1	47.00	47.45	4	19,420	0.02%
2021/01/04	10	46.30	0	0.00	46.25	10	18,599	0.05%
2020/12/31	0.1	46.75	0	0.00	46.75	0.1	18,506	0.00%
2020/12/28	0	0.00	5	45.35	45.55	-5	18,096	-0.03%
2020/12/25	0.1	45.55	0.1	45.55	45.50	0	18,122	0.00%
2020/12/24	0	0.00	2	45.73	45.55	-2	18,141	-0.01%
2020/12/22	2	45.25	0	0.00	44.90	2	17,960	0.01%
2020/12/18	0	0.00	10	46.70	46.00	-10	18,064	-0.06%
2020/12/17	1	46.25	0	0.00	46.20	1	17,979	0.01%
2020/12/16	1	46.20	0	0.00	46.35	1	18,050	0.01%
2020/12/15	11	45.78	0	0.00	45.85	11	18,040	0.06%
2020/12/11	2	47.40	23	47.37	47.20	-21	17,326	-0.12%
2020/12/10	0	0.00	9	45.63	45.65	-9	16,697	-0.05%
2020/12/09	10	44.90	0	0.00	45.10	10	16,532	0.06%
2020/12/08	10	44.85	0	0.00	45.40	10	16,584	0.06%
2020/12/07	0	0.00	9	45.32	45.60	-9	16,494	-0.05%
2020/11/30	9	44.65	0	0.00	44.30	9	15,570	0.06%
2020/11/27	0	45.55	6.5	45.71	45.65	-6.5	14,834	-0.04%
2020/11/26	0	0.00	8	45.46	45.60	-8	14,746	-0.05%
2020/11/25	0	45.20	3	45.40	45.15	-3	14,672	-0.02%
2020/11/24	1	45.00	2	45.10	44.95	-1	14,637	-0.01%
2020/11/20	5	44.56	3	44.80	44.90	2	14,590	0.01%
2020/11/19	0	0.00	3	45.35	45.25	-3	14,975	-0.02%
2020/11/17	2	45.65	1	45.55	45.55	1	14,877	0.01%
2020/11/16	0	0.00	5	45.90	45.55	-5	14,813	-0.03%
2020/11/13	1	45.30	0	0.00	45.30	1	14,784	0.01%
2020/11/12	10	44.80	0.3	44.80	45.20	9.7	14,647	0.07%
2020/11/11	30	44.25	4	45.21	45.55	26	14,376	0.18%
2020/11/10	1	43.30	0.7	43.45	43.60	0.3	13,554	0.00%
2020/10/29	10	40.75	0	0.00	40.75	10	13,549	0.07%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/22	2	41.30	2	41.30	41.50	0	13,769	0.00%
2020/10/15	1	41.50	0	0.00	41.30	1	13,830	0.01%
2020/10/05	20	41.50	0	0.00	41.20	20	13,460	0.15%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/24	0	0.00	2	40.80	40.60	-2	13,700	-0.01%
2020/09/23	1	41.70	0	0.00	41.75	1	13,275	0.01%
2020/09/22	0	0.00	1	41.85	41.90	-1	13,140	-0.01%
2020/09/14	0	0.00	2	43.60	43.65	-2	13,087	-0.02%
2020/09/04	0	0.00	4	42.30	42.45	-4	13,169	-0.03%
2020/08/28	0	0.00	1	43.50	43.30	-1	13,213	-0.01%
2020/08/27	2	43.00	0	0.00	43.10	2	13,266	0.02%
2020/08/25	0	0.00	1	43.20	43.40	-1	13,156	-0.01%
2020/08/19	0	0.00	1	43.20	42.75	-1	12,709	-0.01%
2020/08/17	0	0.00	1	42.40	42.50	-1	12,560	-0.01%
2020/08/13	1	41.90	0	0.00	42.00	1	12,658	0.01%
2020/08/11	0	0.00	20	42.00	41.75	-20	12,660	-0.16%
2020/08/10	0	0.00	2	41.65	41.75	-2	12,546	-0.02%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/03	1	41.25	0	0.00	41.25	1	12,627	0.01%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/24	3	42.23	0	0.00	42.00	3	12,880	0.02%
2020/07/22	0	0.00	1	43.05	43.10	-1	12,889	-0.01%
2020/07/21	2	42.63	0	0.00	42.50	2	12,846	0.02%
2020/07/15	0	0.00	23	42.90	42.80	-23	13,046	-0.18%
2020/07/10	4	42.51	0	0.00	42.40	4	13,490	0.03%
2020/07/09	1	43.00	0	0.00	42.80	1	13,702	0.01%
2020/07/07	0	0.00	11	43.38	43.30	-11	13,722	-0.08%
2020/07/06	0	0.00	10	43.30	43.30	-10	13,742	-0.07%
2020/07/02	0	0.00	1	42.40	42.10	-1	14,007	-0.01%
2020/07/01	1	41.82	0	0.00	42.30	1	14,311	0.01%
2020/06/29	2	43.73	9	43.73	43.80	-7	14,241	-0.05%
2020/06/24	0	0.00	2	44.25	44.15	-2	14,247	-0.01%
2020/06/23	0	0.00	1	43.85	44.00	-1	14,476	-0.01%
2020/06/19	1	43.75	0	0.00	43.60	1	14,773	0.01%
2020/06/18	3	43.87	0	0.00	43.85	3	14,934	0.02%
2020/06/17	26	43.91	0	0.00	44.30	26	15,019	0.17%
2020/06/15	5	43.41	0	0.00	43.10	5	16,095	0.03%
2020/06/12	0	0.00	1	43.20	43.25	-1	16,407	-0.01%
2020/06/11	0.3	43.75	8	44.88	43.60	-7.8	16,848	-0.05%
2020/06/10	0	0.00	3	44.62	44.60	-3	17,044	-0.02%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/05	0	0.00	0.3	43.50	43.50	-0.3	18,324	0.00%
2020/06/03	0	0.00	10	43.40	43.55	-10	18,973	-0.05%
2020/06/02	0	0.00	10	42.90	42.95	-10	18,957	-0.05%
2020/05/29	0	0.00	1	41.80	42.40	-1	18,961	-0.01%
2020/05/27	0	0.00	10	42.60	42.65	-10	18,852	-0.05%
2020/05/22	0	0.00	1	42.45	41.70	-1	18,881	-0.01%
2020/05/20	0	0.00	4	42.20	42.25	-4	18,801	-0.02%
2020/05/19	0	0.00	6	42.00	42.00	-6	18,690	-0.03%
2020/05/14	0	40.75	0	0.00	40.55	0	18,263	0.00%
2020/05/13	10	40.95	0	0.00	40.95	10	18,156	0.06%
2020/05/12	12	41.08	5.8	41.12	41.20	6.2	18,167	0.03%
2020/05/08	0.1	40.75	0.4	40.75	40.65	-0.3	18,241	0.00%
2020/05/07	1	40.55	0	0.00	40.50	1	18,279	0.01%
2020/05/04	13	40.89	0	0.00	40.75	13	18,411	0.07%
2020/04/30	3	41.65	7	41.89	42.30	-4	18,225	-0.02%
2020/04/28	0	0.00	2	40.25	40.30	-2	18,182	-0.01%
2020/04/23	0	0.00	34.1	39.55	39.60	-34.1	18,723	-0.18%
2020/04/22	2	38.60	4	38.91	39.45	-2	18,721	-0.01%
2020/04/21	2	39.10	0	0.00	39.00	2	18,670	0.01%
2020/04/17	0	0.00	8	41.09	40.60	-8	18,610	-0.04%
2020/04/15	0	0.00	4	40.93	41.05	-4	18,295	-0.02%
2020/04/14	0	0.00	1	40.35	40.65	-1	18,190	-0.01%
2020/04/13	105.3	39.68	103	39.41	39.50	2.3	18,003	0.01%	大買/大賣/
2020/04/10	2	39.05	0	0.00	39.20	2	17,881	0.01%
2020/04/09	8	38.26	0	0.00	38.20	8	17,767	0.05%
2020/04/07	1	37.15	0	0.00	37.25	1	17,403	0.01%
2020/04/01	0.1	37.40	0	0.00	37.40	0.1	16,908	0.00%
2020/03/27	0	0.00	1	38.00	38.30	-1	16,359	-0.01%
2020/03/24	1	36.45	1	37.05	36.25	0	15,922	0.00%
2020/03/23	0	0.00	2	36.20	36.00	-2	15,817	-0.01%
2020/03/19	31	35.64	29	35.10	34.85	2	15,428	0.01%
2020/03/18	2	37.00	0	0.00	36.85	2	15,332	0.01%
2020/03/17	0	0.00	2.2	37.55	37.35	-2.2	15,127	-0.01%
2020/03/16	4	38.71	1	38.60	38.05	3	14,810	0.02%
2020/03/13	29	39.17	31	38.44	39.65	-2	14,425	-0.01%
2020/03/12	7	40.71	1	40.70	40.50	6	13,472	0.04%
2020/03/11	1	42.25	0	0.00	42.15	1	13,056	0.01%
2020/03/09	6	42.63	0.3	42.55	42.35	5.8	12,848	0.04%
2020/03/05	0	0.00	2	45.08	45.15	-2	12,347	-0.02%
2020/03/04	1	44.30	0	0.00	44.45	1	12,451	0.01%
2020/03/03	0	0.00	5	44.20	44.15	-5	12,548	-0.04%
2020/03/02	0	0.00	1	43.85	43.95	-1	12,678	-0.01%
2020/02/27	4	44.45	2	44.40	44.45	2	13,147	0.02%
2020/02/25	4	44.73	0	0.00	44.95	4	13,301	0.03%
2020/02/24	2	44.98	0	0.00	45.00	2	13,338	0.01%
2020/02/21	0.3	45.80	0	0.00	45.70	0.3	13,244	0.00%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/13	0	0.00	1	46.00	46.05	-1	13,428	-0.01%
2020/02/11	0	0.00	18	45.94	46.00	-18	13,347	-0.13%
2020/01/31	0	0.00	1	45.05	45.05	-1	13,806	-0.01%
2020/01/30	3	45.37	2	45.68	45.00	1	13,719	0.01%
2020/01/20	0.3	47.05	0	0.00	47.10	0.3	13,126	0.00%
2020/01/16	0	46.90	0	0.00	46.90	0	12,986	0.00%
2020/01/15	0	46.80	0	0.00	46.80	0	12,907	0.00%
2020/01/14	0.1	46.95	9	46.94	47.00	-9	12,838	-0.07%
2020/01/13	0	0.00	11	46.78	46.80	-11	12,734	-0.09%
2020/01/10	0	0.00	14	46.45	46.40	-14	12,676	-0.11%
2020/01/03	0	0.00	6	46.82	46.75	-6	12,558	-0.05%
2019/12/30	0	0.00	2	46.60	46.70	-2	12,500	-0.02%
2019/12/25	30	46.45	0	0.00	46.45	30	12,509	0.24%
2019/12/19	2	46.65	0	0.00	46.75	2	12,514	0.02%
2019/12/18	1	46.60	5	46.55	46.75	-4	12,459	-0.03%
2019/12/17	0	0.00	2	46.35	46.50	-2	12,454	-0.02%
2019/12/13	0	0.00	5	46.86	47.15	-5	12,136	-0.04%
2019/12/12	0	0.00	8	46.10	46.05	-8	11,685	-0.07%
2019/12/10	6	45.55	0	0.00	45.55	6	11,447	0.05%
2019/12/03	1	44.80	0	0.00	44.90	1	11,512	0.01%
2019/11/29	0	0.00	0.3	44.90	44.80	-0.3	11,431	0.00%
2019/11/28	1	45.35	2	45.40	45.40	-1	11,208	-0.01%
2019/11/21	1	45.05	0	0.00	45.05	1	10,041	0.01%
2019/11/20	2	45.30	8	45.20	45.45	-6	9,948	-0.06%
2019/11/14	5	45.30	0	0.00	45.10	5	9,986	0.05%
2019/11/13	1	45.30	0	0.00	45.30	1	10,209	0.01%
2019/11/12	4	45.60	0	0.00	45.55	4	10,259	0.04%
2019/11/11	0	0.00	9	45.40	45.20	-9	10,222	-0.09%
2019/11/07	7	46.01	0	0.00	45.50	7	10,148	0.07%
2019/11/06	1	46.15	0	0.00	45.85	1	9,873	0.01%
2019/10/31	0	44.60	0	0.00	44.55	0	9,553	0.00%
2019/10/30	1	45.30	0	0.00	45.45	1	9,452	0.01%
2019/10/15	0.3	44.85	0	0.00	44.95	0.3	9,492	0.00%
2019/10/09	1	44.40	0	0.00	43.90	1	9,473	0.01%
2019/10/01	0.3	44.90	4.1	44.85	45.00	-3.8	9,586	-0.04%
2019/09/27	0	0.00	1	44.55	44.55	-1	9,708	-0.01%
2019/09/24	0	0.00	1	45.00	45.00	-1	10,405	-0.01%
2019/09/23	0	0.00	0.3	44.85	44.85	-0.3	10,504	0.00%
2019/09/20	0	0.00	10	45.08	45.15	-10	10,806	-0.09%
2019/09/12	1	45.00	2	44.95	45.00	-1	10,726	-0.01%
2019/09/11	4	44.75	0	0.00	44.95	4	10,826	0.04%
2019/09/10	1	45.00	1	44.95	44.90	0	10,813	0.00%
2019/09/09	0	0.00	4	44.50	44.55	-4	10,670	-0.04%
2019/09/06	0	0.00	1	43.95	44.00	-1	10,567	-0.01%
2019/09/04	0	0.00	4	43.30	43.45	-4	10,519	-0.04%
2019/08/29	1	43.15	1	43.15	43.15	0	10,797	0.00%
2019/08/26	2	43.05	0	0.00	43.00	2	10,789	0.02%
2019/08/23	0	0.00	2	43.15	43.10	-2	10,801	-0.02%
2019/08/22	0	0.00	12	43.20	43.10	-12	10,813	-0.11%
2019/08/16	0	0.00	36	43.03	43.15	-36	11,048	-0.33%
2019/08/15	1	41.70	0	0.00	41.90	1	10,942	0.01%
2019/08/14	2	42.55	0	0.00	42.05	2	11,055	0.02%
2019/08/13	2	42.45	0	0.00	42.30	2	11,116	0.02%
2019/08/12	200	41.90	200	42.18	41.90	0	11,259	0.00%	大買/大賣/
2019/08/07	1	41.70	0	0.00	41.65	1	11,618	0.01%
2019/08/06	0	0.00	2	42.00	41.70	-2	11,901	-0.02%
2019/08/02	0	0.00	1	42.50	42.35	-1	11,942	-0.01%
2019/07/30	1	43.55	5	43.50	43.50	-4	11,991	-0.03%
2019/07/26	5	43.55	0	0.00	43.50	5	12,256	0.04%
2019/07/17	0	0.00	1	43.60	43.50	-1	12,580	-0.01%
2019/07/15	6	43.90	0	0.00	43.85	6	12,428	0.05%
2019/07/12	1	44.10	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.20	0	0.00	44.20	1	12,840	0.01%
2019/07/10	1	44.40	0	0.00	44.30	1	13,018	0.01%
2019/07/08	0.3	44.25	0	0.00	44.20	0.3	13,061	0.00%
2019/07/03	0	46.05	0	0.00	46.10	0	13,177	0.00%
2019/07/01	1	46.15	8	46.25	46.25	-7	12,781	-0.05%
2019/06/26	0	0.00	3	45.20	45.40	-3	12,505	-0.02%
2019/06/21	0	0.00	3.5	44.67	44.45	-3.5	12,633	-0.03%
2019/06/20	1	44.65	10	44.65	44.65	-9	12,612	-0.07%
2019/06/19	0	0.00	1	44.80	44.80	-1	12,755	-0.01%
2019/06/18	7	44.21	1	44.35	44.50	6	12,656	0.05%
2019/06/17	10	44.09	0	0.00	44.10	10	12,868	0.08%
2019/06/14	5	43.61	0	0.00	43.55	5	13,091	0.04%
2019/06/13	5	43.87	0	0.00	43.65	5	13,170	0.04%
2019/06/12	1	44.35	0	0.00	44.35	1	13,250	0.01%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/04	0	0.00	1	43.75	43.90	-1	13,470	-0.01%
2019/06/03	0	0.00	0.1	43.70	43.65	-0.1	13,451	0.00%
2019/05/28	2	42.33	0	0.00	42.30	2	13,740	0.01%
2019/05/27	3	42.20	0	0.00	42.30	3	13,665	0.02%
2019/05/24	1	42.05	0	0.00	42.00	1	13,806	0.01%
2019/05/23	1	42.50	0	0.00	42.50	1	13,755	0.01%
2019/05/22	1	42.50	0	0.00	42.50	1	13,835	0.01%
2019/05/17	3	41.85	0.3	42.10	41.90	2.8	13,636	0.02%
2019/05/16	13	42.38	0.3	42.40	42.00	12.8	13,498	0.09%
2019/05/15	3	43.30	0	0.00	43.25	3	13,362	0.02%
2019/05/14	13	43.05	0	0.00	43.15	13	13,373	0.10%
2019/05/13	7	43.96	14.3	43.91	43.80	-7.3	13,270	-0.05%
2019/05/10	6	44.65	0	0.00	44.60	6	13,345	0.04%
2019/05/09	15	44.79	0	0.00	44.60	15	13,436	0.11%
2019/05/08	8	45.10	1	45.10	45.05	7	13,438	0.05%
2019/05/07	0	0.00	2	45.45	45.40	-2	13,491	-0.01%
2019/05/06	2	45.45	0	0.00	45.60	2	13,686	0.01%
2019/05/03	0	0.00	1	46.15	46.15	-1	13,628	-0.01%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/23	0	0.00	1	45.25	45.35	-1	14,182	-0.01%
2019/04/22	1.9	45.30	1.9	45.28	45.25	0	14,494	0.00%
2019/04/18	6	44.79	0	0.00	45.00	6	14,768	0.04%
2019/04/17	3	45.12	0	0.00	45.20	3	14,610	0.02%
2019/04/10	0	0.00	10	45.48	45.50	-10	14,249	-0.07%
2019/04/08	1	45.45	1	45.45	45.35	0	14,074	0.00%
2019/04/01	16	46.06	3	46.13	45.60	13	13,728	0.09%
2019/03/27	1	45.00	0	0.00	44.95	1	13,331	0.01%
2019/03/26	3	45.57	0	0.00	45.50	3	13,224	0.02%
2019/03/25	1	45.65	3	45.65	45.55	-2	13,349	-0.01%
2019/03/22	3	46.83	0	0.00	46.40	3	13,166	0.02%
2019/03/20	0	0.00	3	47.22	47.15	-3	13,050	-0.02%
2019/03/19	1	46.65	0	0.00	46.95	1	12,850	0.01%
2019/03/18	2	45.85	4	45.83	46.00	-2	12,664	-0.02%
2019/03/11	1	44.50	1	44.70	44.50	0	12,436	0.00%
2019/03/05	0	0.00	2	45.15	45.10	-2	12,846	-0.02%
2019/03/04	6	44.68	0	0.00	45.15	6	12,921	0.05%
2019/02/26	1	45.30	1	45.50	45.45	0	12,558	0.00%
2019/02/25	0	0.00	1	45.20	45.30	-1	12,239	-0.01%
2019/02/22	5	45.00	0	0.00	45.00	5	12,147	0.04%
2019/02/20	0.3	45.20	0	0.00	45.05	0.3	12,003	0.00%
2019/02/18	9.4	44.74	0	0.00	44.75	9.4	11,801	0.08%
2019/02/15	5	44.55	0	0.00	44.40	5	11,767	0.04%
2019/02/14	20	44.63	0	0.00	44.50	20	11,660	0.17%
2019/02/13	30	44.57	0	0.00	44.60	30	11,458	0.26%
2019/01/29	2	44.75	0	0.00	44.75	2	11,121	0.02%
2019/01/28	2	44.50	30	44.45	44.60	-28	10,954	-0.26%
2019/01/25	2	44.00	0.3	44.15	44.00	1.7	10,827	0.02%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	30	44.10	0	0.00	44.30	30	10,634	0.28%
2019/01/21	0	0.00	1	44.50	44.30	-1	10,736	-0.01%
2019/01/18	0.3	44.30	5	43.80	44.15	-4.7	10,904	-0.04%
2019/01/17	5	43.89	25	44.00	44.05	-20	11,002	-0.18%
2019/01/16	15	44.03	0	0.00	44.00	15	10,922	0.14%
2019/01/15	9	44.61	0	0.00	44.60	9	10,614	0.08%
2019/01/14	18	45.02	0	0.00	45.00	18	10,342	0.17%
2019/01/11	10	46.30	0	0.00	45.95	10	10,140	0.10%
2019/01/10	2	46.70	0	0.00	46.90	2	9,958	0.02%
2019/01/09	0	0.00	2	47.00	47.05	-2	10,011	-0.02%
2019/01/08	30.4	46.00	0	0.00	45.70	30.4	9,975	0.30%
2019/01/07	1.3	45.98	0	0.00	45.95	1.3	10,273	0.01%
2019/01/04	4.4	45.59	50	45.30	45.30	-45.7	10,445	-0.44%
2019/01/03	2	45.88	0	0.00	45.80	2	10,903	0.02%
2019/01/02	2	46.20	0	0.00	46.10	2	11,063	0.02%
2018/12/24	2	46.65	0	0.00	46.85	2	11,927	0.02%
2018/12/18	6	47.05	0	0.00	47.05	6	12,666	0.05%
2018/12/14	1	47.45	0.3	47.65	47.45	0.7	13,129	0.01%
2018/12/13	3	47.95	0	0.00	48.05	3	13,081	0.02%
2018/12/10	1	47.35	0	0.00	47.50	1	12,977	0.01%
2018/12/06	1	48.10	0	0.00	48.00	1	12,897	0.01%
2018/12/05	1	48.45	0	0.00	48.35	1	12,874	0.01%
2018/12/04	2	48.73	0	0.00	48.75	2	12,872	0.02%
2018/12/03	50	49.20	0	0.00	49.15	50	12,840	0.39%
2018/11/30	5	48.50	0	0.00	48.80	5	12,724	0.04%
2018/11/29	1	49.20	0	0.00	48.60	1	12,537	0.01%
2018/11/28	1	48.85	1	49.00	48.85	0	12,400	0.00%
2018/11/27	6	49.27	0	0.00	49.10	6	12,281	0.05%
2018/11/26	1	49.90	0	0.00	49.90	1	12,278	0.01%
2018/11/23	1	50.10	0	0.00	50.10	1	12,218	0.01%
2018/11/21	2	50.00	0	0.00	50.70	2	12,268	0.02%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	1	51.00	51.10	-1	12,391	-0.01%
2018/11/14	0	0.00	1	50.70	51.20	-1	12,470	-0.01%
2018/11/09	1	50.40	1.5	50.80	51.10	-0.5	12,793	0.00%
2018/11/08	0	0.00	1.5	50.73	50.90	-1.5	12,772	-0.01%
2018/11/07	0	0.00	1	50.30	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	16	49.51	49.80	-16	12,719	-0.13%
2018/11/05	0	0.00	2	48.65	49.20	-2	12,683	-0.02%
2018/11/02	0.2	48.90	0	0.00	48.90	0.2	12,682	0.00%
2018/10/31	1	48.00	7	48.08	48.45	-6	12,664	-0.05%
2018/10/30	0.4	47.60	1	47.50	47.50	-0.7	12,580	-0.01%
2018/10/29	0	0.00	1.2	47.04	46.90	-1.2	12,550	-0.01%
2018/10/26	12	46.61	1	47.15	47.10	11	12,485	0.09%
2018/10/25	10	48.24	0	0.00	48.00	10	12,226	0.08%
2018/10/24	2	49.03	50	49.10	49.15	-48	12,250	-0.39%
2018/10/23	4	49.50	0	0.00	49.55	4	12,184	0.03%
2018/10/19	0	0.00	2	50.15	50.20	-2	12,270	-0.02%
2018/10/18	1	49.65	1	49.95	49.60	0	12,235	0.00%
2018/10/12	7.5	49.97	0	0.00	50.10	7.5	12,013	0.06%
2018/10/11	4	49.81	1	49.65	49.65	3	11,865	0.03%
2018/10/05	3	50.97	0	0.00	50.90	3	11,086	0.03%
2018/10/04	3	51.40	3	51.37	51.60	0	10,810	0.00%
2018/10/03	1	51.80	1	52.30	51.80	0	10,746	0.00%
2018/10/02	0	0.00	2	52.25	52.10	-2	10,636	-0.02%
2018/10/01	0	0.00	3	52.40	52.50	-3	10,512	-0.03%
2018/09/28	1	51.90	0	0.00	51.80	1	10,484	0.01%
2018/09/26	2	51.10	0	0.00	51.00	2	10,162	0.02%
2018/09/25	1	51.50	0	0.00	51.10	1	10,326	0.01%
2018/09/21	0	0.00	11	51.32	51.10	-11	10,288	-0.11%
2018/09/18	0.2	50.00	0	0.00	50.00	0.2	9,957	0.00%
2018/09/13	0.3	50.00	0	0.00	49.90	0.3	10,634	0.00%
2018/09/11	0	0.00	0.5	49.90	49.80	-0.5	11,015	0.00%
2018/09/10	0	0.00	0.5	49.60	49.40	-0.5	11,238	0.00%
2018/09/07	1	49.75	0	0.00	49.50	1	11,443	0.01%
2018/08/31	1	50.90	0	0.00	50.90	1	11,622	0.01%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/21	1	50.00	0	0.00	50.00	1	12,096	0.01%
2018/08/16	0	0.00	10	49.75	49.70	-10	11,979	-0.08%
2018/08/13	1	50.20	0	0.00	50.10	1	12,264	0.01%
2018/08/10	2	50.90	0	0.00	50.90	2	12,319	0.02%
2018/08/09	1	50.70	0	0.00	50.40	1	12,483	0.01%
2018/08/06	1	50.80	0	0.00	50.40	1	12,831	0.01%
2018/08/02	6	50.22	0	0.00	50.20	6	13,141	0.05%
2018/07/31	0.5	50.70	0	0.00	50.70	0.5	13,175	0.00%
2018/07/27	1.2	50.13	0	0.00	50.20	1.2	13,116	0.01%
2018/07/26	4.3	50.03	0	0.00	50.30	4.3	13,168	0.03%
2018/07/25	1	50.30	0	0.00	50.20	1	13,156	0.01%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/18	1	50.60	0	0.00	50.80	1	13,137	0.01%
2018/07/05	7	49.51	0	0.00	49.80	7	13,409	0.05%
2018/07/03	2	49.85	40	50.33	50.00	-38	13,638	-0.28%
2018/06/28	1	50.50	0	0.00	50.50	1	13,314	0.01%
2018/06/27	2	50.55	0	0.00	50.50	2	13,279	0.02%
2018/06/26	1	50.90	0	0.00	50.90	1	13,056	0.01%
2018/06/20	0	0.00	1	53.60	53.70	-1	12,714	-0.01%
2018/06/19	2	53.25	0	0.00	53.00	2	12,672	0.02%
2018/06/15	0	0.00	1	53.30	53.70	-1	12,431	-0.01%
2018/06/14	1	53.30	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	1	53.80	54.00	-1	12,056	-0.01%
2018/06/12	0	0.00	0.1	53.50	53.50	-0.1	12,349	0.00%
2018/06/08	0	0.00	3	53.90	53.80	-3	12,317	-0.02%
2018/06/07	0	0.00	6	53.55	54.00	-6	12,354	-0.05%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/05/30	1	51.30	0	0.00	51.20	1	12,242	0.01%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/25	5	53.50	0	0.00	53.10	5	12,581	0.04%
2018/05/24	0	0.00	3	53.30	53.50	-3	12,646	-0.02%
2018/05/23	2	53.55	2.5	53.50	53.30	-0.5	12,693	0.00%
2018/05/22	0	0.00	3.5	53.59	53.70	-3.5	12,665	-0.03%
2018/05/18	0	0.00	2.2	52.70	52.90	-2.2	12,560	-0.02%
2018/05/17	0	0.00	2	52.55	52.50	-2	12,527	-0.02%
2018/05/16	0	0.00	1	51.90	52.20	-1	12,388	-0.01%
2018/05/11	0	0.00	1	51.30	51.80	-1	12,840	-0.01%
2018/05/09	0	0.00	1.2	50.82	50.70	-1.2	12,756	-0.01%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/02	0	0.00	10	51.12	51.30	-10	13,013	-0.08%
2018/04/30	0	0.00	1	50.90	51.00	-1	13,175	-0.01%
2018/04/27	3	50.67	2	50.75	50.80	1	13,174	0.01%
2018/04/24	0	0.00	117	50.20	50.20	-117	13,388	-0.87%	大賣/鉅額交易
2018/04/23	0	0.00	176	50.20	50.20	-176	13,527	-1.30%	大賣/鉅額交易
2018/04/20	4	50.20	0	0.00	50.40	4	13,801	0.03%
2018/04/19	0	0.00	1	50.40	50.60	-1	14,009	-0.01%
2018/04/18	0	0.00	132	50.10	50.00	-132	14,012	-0.94%	大賣/鉅額交易
2018/04/17	2	49.95	0	0.00	49.95	2	14,128	0.01%
2018/04/13	0	0.00	1	51.30	51.20	-1	14,345	-0.01%
2018/04/10	0	0.00	1	51.00	51.00	-1	14,659	-0.01%
2018/04/09	1	49.95	0	0.00	50.30	1	14,670	0.01%
2018/04/03	0	0.00	1	49.95	49.90	-1	14,590	-0.01%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/23	3	50.17	0.3	50.60	50.30	2.7	14,657	0.02%
2018/03/21	1	51.80	0	0.00	51.50	1	14,331	0.01%
2018/03/16	1	51.00	0	0.00	51.70	1	14,383	0.01%
2018/03/14	1	51.40	0	0.00	51.60	1	14,138	0.01%
2018/03/08	0	0.00	20	50.40	50.40	-20	14,429	-0.14%
2018/03/07	0	0.00	1	50.60	50.30	-1	14,758	-0.01%
2018/03/06	1	50.50	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	2	51.00	0	0.00	50.80	2	15,494	0.01%
2018/02/27	0	0.00	1	52.40	52.20	-1	15,405	-0.01%
2018/02/26	0	0.00	1	52.70	52.20	-1	15,360	-0.01%
2018/02/22	1	51.50	0	0.00	51.80	1	16,252	0.01%
2018/02/21	0.3	51.90	15.3	51.41	51.90	-15	16,922	-0.09%
2018/02/12	0	0.00	1	51.20	51.00	-1	16,782	-0.01%
2018/02/09	1	49.75	0	0.00	50.20	1	16,786	0.01%
2018/02/08	0	0.00	1	50.80	50.60	-1	16,607	-0.01%
2018/02/07	1	50.70	0	0.00	50.20	1	16,574	0.01%
2018/02/06	2	49.70	0	0.00	49.20	2	16,301	0.01%
2018/02/05	2	52.00	50	52.12	52.10	-48	15,858	-0.30%
2018/02/01	2	54.00	0	0.00	54.00	2	15,579	0.01%
2018/01/31	0	0.00	2	52.80	54.20	-2	15,496	-0.01%
2018/01/25	0	0.00	6	53.18	53.40	-6	15,563	-0.04%
2018/01/24	2	52.90	1	52.80	52.80	1	15,373	0.01%
2018/01/23	0	0.00	1	53.90	54.00	-1	15,235	-0.01%
2018/01/18	59	54.01	1	54.50	53.80	58	15,268	0.38%
2018/01/17	1	54.50	4	54.00	54.20	-3	15,074	-0.02%
2018/01/16	110	54.53	0	0.00	54.80	110	14,907	0.74%	大買/鉅額交易
2018/01/15	45	54.06	2	53.85	54.10	43	14,546	0.30%
2018/01/12	20	53.10	0	0.00	53.20	20	14,299	0.14%
2018/01/11	60	52.85	0	0.00	53.00	60	14,227	0.42%
2018/01/10	220	52.99	2	53.30	53.00	218	14,236	1.53%	大買/鉅額交易
2018/01/09	0	0.00	2	52.45	52.50	-2	14,055	-0.01%
2018/01/08	0	0.00	4.5	52.30	52.50	-4.5	13,984	-0.03%
2018/01/05	0	0.00	1	52.00	52.20	-1	13,900	-0.01%
2018/01/03	0	0.00	2.2	51.40	51.50	-2.2	13,865	-0.02%