台肥 (1722)-元大-台北券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
63.8
漲跌
▲1.5
漲幅
+2.41%
成交量
3,676張
產業
上市化學類股▲0.47%
598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

台肥 (1722)籌碼相關－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	1	63.00	1	62.60	62.60	0	2,803	0.00%
2024/05/28	10	63.30	0	0.00	63.20	10	2,771	0.36%
2024/05/27	2	63.30	0	0.00	63.30	2	2,742	0.07%
2024/05/24	1	62.90	1	63.20	63.20	0	2,724	0.00%
2024/05/22	11	63.49	1	63.40	63.40	10	2,705	0.37%
2024/05/21	2	63.40	4	63.28	63.50	-2	2,674	-0.07%
2024/05/20	1	63.90	1	63.70	63.70	0	2,657	0.00%
2024/05/17	1	64.00	1	64.00	64.00	0	2,628	0.00%
2024/05/16	1	63.80	33	64.59	64.40	-32	2,618	-1.22%
2024/05/15	3	64.03	2	63.70	63.70	1	2,580	0.04%
2024/05/14	3	64.23	21	64.00	63.90	-18	2,570	-0.70%
2024/05/13	5	64.40	10	64.50	64.40	-5	2,551	-0.20%
2024/05/10	6	64.32	1	64.80	64.70	5	2,528	0.20%
2024/05/09	0	0.00	3	64.67	64.60	-3	2,509	-0.12%
2024/05/08	1	64.80	6	65.25	65.00	-5	2,519	-0.20%
2024/05/07	2	65.95	1	65.90	65.90	1	2,552	0.04%
2024/05/06	0	0.00	3	66.53	66.40	-3	2,617	-0.11%
2024/05/03	18	66.10	4	66.23	65.70	14	2,569	0.54%
2024/05/02	11	65.59	2.2	67.64	67.00	8.8	2,500	0.35%
2024/04/30	34	65.89	18	65.95	65.40	16	2,422	0.66%
2024/04/29	5	66.60	3	66.37	66.60	2	2,373	0.08%
2024/04/26	1	64.40	1	64.70	64.60	0	2,297	0.00%
2024/04/25	6	64.78	0	0.00	64.90	6	2,275	0.26%
2024/04/24	2	63.90	2	64.05	64.20	0	2,215	0.00%
2024/04/23	5	63.30	0	0.00	64.00	5	2,184	0.23%
2024/04/22	2.1	63.60	6	63.10	63.20	-3.9	2,125	-0.18%
2024/04/19	2	62.40	0	0.00	62.40	2	2,029	0.10%
2024/04/18	1	61.80	1	62.20	62.20	0	1,930	0.00%
2024/04/16	5	62.20	5	62.00	61.80	0	1,875	0.00%
2024/04/12	5	63.00	5	62.80	63.00	0	1,828	0.00%
2024/04/11	0	0.00	5	63.50	63.20	-5	1,812	-0.28%
2024/04/10	8	63.76	0	0.00	63.60	8	1,822	0.44%
2024/04/08	0	0.00	5	63.10	63.40	-5	1,858	-0.27%
2024/04/03	5.1	63.61	5	63.50	63.50	0.1	1,864	0.01%
2024/04/01	10	63.30	1	63.20	63.30	9	1,856	0.48%
2024/03/27	5	63.20	5	63.00	63.10	0	1,942	0.00%
2024/03/20	0	0.00	5	63.80	63.80	-5	2,629	-0.19%
2024/03/19	3	63.63	0	0.00	63.40	3	2,705	0.11%
2024/03/12	1	65.40	0	0.00	65.40	1	2,708	0.04%
2024/03/08	1	65.30	0	0.00	65.10	1	2,709	0.04%
2024/03/07	0	0.00	5	67.20	67.00	-5	2,670	-0.19%
2024/02/29	5	66.54	0	0.00	66.60	5	2,712	0.18%
2024/02/27	0	0.00	5	66.10	66.00	-5	2,704	-0.18%
2024/02/23	0	0.00	5	67.30	67.30	-5	2,679	-0.19%
2024/02/21	0	0.00	6	67.52	67.70	-6	2,677	-0.22%
2024/02/20	0	0.00	5	67.50	67.30	-5	2,684	-0.19%
2024/02/16	1	67.30	0	0.00	67.20	1	2,723	0.04%
2024/02/15	0	0.00	3	66.50	67.10	-3	2,732	-0.11%
2024/02/01	3	67.70	3	67.20	67.30	0	2,715	0.00%
2024/01/29	5	67.12	1	68.70	68.70	4	2,616	0.15%
2024/01/16	0	0.00	5	64.60	64.20	-5	2,516	-0.20%
2024/01/10	1	66.40	1	66.00	65.60	0	2,549	0.00%
2024/01/04	10	67.85	0	0.00	67.90	10	2,600	0.38%
2024/01/03	5	68.10	3	68.13	68.00	2	2,654	0.08%
2023/12/27	1	66.60	0	0.00	66.60	1	2,681	0.04%
2023/12/22	1	65.80	1	66.30	67.40	0	2,674	0.00%
2023/12/21	10	66.00	10	66.90	66.40	0	2,582	0.00%
2023/12/20	5	67.00	0	0.00	68.30	5	2,454	0.20%
2023/12/19	5	67.10	10	66.80	67.10	-5	2,366	-0.21%
2023/12/18	7	67.41	3	67.73	66.80	4	2,281	0.18%
2023/12/15	0	0.00	41.2	69.26	68.20	-41.2	2,168	-1.90%
2023/12/14	9	65.76	10	66.88	67.50	-1	1,849	-0.05%
2023/12/12	5	64.30	5	64.30	64.50	0	1,770	0.00%
2023/12/08	3	63.60	0	0.00	63.50	3	1,762	0.17%
2023/12/07	5	63.70	0	0.00	63.40	5	1,758	0.28%
2023/12/05	0	0.00	5	63.60	63.80	-5	1,753	-0.29%
2023/12/01	0	0.00	1	63.80	63.60	-1	1,741	-0.06%
2023/11/30	0	0.00	5	63.88	63.70	-5	1,746	-0.29%
2023/11/29	5	63.60	3	63.83	64.10	2	1,722	0.12%
2023/11/28	0	0.00	7	63.31	63.40	-7	1,684	-0.42%
2023/11/27	0	0.00	1	63.10	62.70	-1	1,681	-0.06%
2023/11/24	0	0.00	2	62.75	62.70	-2	1,696	-0.12%
2023/11/21	1.1	61.73	0	0.00	62.00	1.1	1,786	0.06%
2023/11/17	5	62.60	1	62.80	62.70	4	1,857	0.22%
2023/11/16	5	62.10	2	62.40	62.30	3	1,835	0.16%
2023/11/15	0	0.00	13	61.94	62.10	-13	1,815	-0.72%
2023/11/14	0	0.00	40	61.20	61.40	-40	1,789	-2.24%
2023/11/09	0.1	61.00	0	0.00	61.00	0.1	1,820	0.00%
2023/11/06	0	0.00	1	61.20	61.00	-1	1,902	-0.05%
2023/11/03	1	60.30	2	60.45	60.40	-1	1,924	-0.05%
2023/11/02	10	60.20	2	60.35	60.00	8	1,931	0.41%
2023/10/31	4	59.68	5	59.30	59.30	-1	1,940	-0.05%
2023/10/27	5	60.30	0	0.00	60.40	5	1,947	0.26%
2023/10/24	1	60.40	1	60.50	60.40	0	1,993	0.00%
2023/10/23	40	60.50	10	60.46	60.50	30	2,003	1.50%
2023/10/20	8	60.16	0	0.00	60.20	8	2,028	0.39%
2023/10/19	10	61.08	6	61.00	61.00	4	2,045	0.20%
2023/10/18	2	61.65	0	0.00	61.50	2	2,097	0.10%
2023/10/17	6	62.58	10	62.30	62.30	-4	2,083	-0.19%
2023/10/16	0	0.00	2	63.70	63.40	-2	2,091	-0.10%
2023/10/13	1	62.80	2	62.70	62.80	-1	2,071	-0.05%
2023/10/12	1	62.10	0	0.00	62.70	1	2,066	0.05%
2023/10/11	0	0.00	43	61.79	62.50	-43	2,147	-2.00%
2023/10/06	1	60.80	4	61.03	60.80	-3	2,107	-0.14%
2023/10/05	0	0.00	1	59.40	59.50	-1	2,053	-0.05%
2023/10/04	1	58.30	6	58.47	58.70	-5	2,102	-0.24%
2023/10/03	6	58.30	0	0.00	58.60	6	2,078	0.29%
2023/10/02	1	58.80	0	0.00	58.80	1	2,058	0.05%
2023/09/28	5	58.84	0	0.00	58.90	5	2,055	0.24%
2023/09/27	8	59.14	0	0.00	59.10	8	2,046	0.39%
2023/09/26	5	59.18	0	0.00	59.20	5	2,040	0.25%
2023/09/22	3	59.23	0	0.00	59.60	3	2,014	0.15%
2023/09/21	4	59.55	1	59.50	59.50	3	2,009	0.15%
2023/09/20	41	60.30	0	0.00	60.20	41	1,972	2.08%
2023/09/18	1	60.60	0	0.00	60.60	1	1,947	0.05%
2023/09/15	2	60.75	0	0.00	61.00	2	1,945	0.10%
2023/09/14	0	0.00	3	60.83	60.80	-3	1,887	-0.16%
2023/09/13	2	60.30	1	60.70	60.00	1	1,850	0.05%
2023/09/12	0	0.00	1	60.50	60.40	-1	1,853	-0.05%
2023/09/08	1	60.10	0	0.00	60.30	1	1,825	0.06%
2023/09/05	0	60.70	3	60.67	60.70	-3	1,825	-0.16%
2023/09/04	0	0.00	3	60.50	60.50	-3	1,834	-0.16%
2023/09/01	0	0.00	2	60.20	60.40	-2	1,853	-0.11%
2023/08/31	5	59.78	1	60.10	59.60	4	1,850	0.22%
2023/08/30	0	0.00	6	60.10	60.10	-6	1,837	-0.33%
2023/08/28	7	59.26	0	0.00	58.90	7	1,807	0.39%
2023/08/25	11	59.83	0	0.00	59.60	11	1,814	0.61%
2023/08/23	0	0.00	2	63.35	63.20	-2	1,709	-0.12%
2023/08/17	0	0.00	1	62.80	62.70	-1	1,682	-0.06%
2023/08/16	0	62.90	2	62.50	62.60	-2	1,668	-0.12%
2023/08/10	1	62.50	0	0.00	62.60	1	1,586	0.06%
2023/08/08	1	63.00	0	0.00	63.00	1	1,550	0.06%
2023/08/04	1	63.10	0	0.00	63.00	1	1,567	0.06%
2023/08/02	10	63.91	5	63.30	63.50	5	1,595	0.31%
2023/08/01	0	0.00	1	64.80	64.40	-1	1,622	-0.06%
2023/07/31	0	0.00	15	64.40	64.20	-15	1,630	-0.92%
2023/07/27	5	64.50	3	64.90	64.60	2	1,625	0.12%
2023/07/25	0	0.00	5	64.76	64.80	-5	1,620	-0.31%
2023/07/24	15	64.70	0	0.00	64.40	15	1,602	0.94%
2023/07/21	1	64.70	16.1	64.62	64.50	-15.1	1,614	-0.94%
2023/07/19	1	63.10	0	0.00	63.20	1	1,583	0.06%
2023/07/17	13	63.84	2	63.95	63.60	11	1,580	0.70%
2023/07/14	13	64.05	10	64.78	64.10	3	1,572	0.19%
2023/07/13	0	0.00	18	62.51	62.70	-18	1,466	-1.23%
2023/07/12	4	61.55	0	0.00	61.40	4	1,432	0.28%
2023/07/11	0	0.00	14	61.96	62.10	-14	1,439	-0.97%
2023/07/10	0	0.00	1	60.30	60.00	-1	1,403	-0.07%
2023/07/06	7	60.40	0	0.00	60.30	7	1,420	0.49%
2023/07/04	10	60.50	1	61.00	61.00	9	1,415	0.64%
2023/06/29	3	60.77	0	0.00	60.80	3	1,443	0.21%
2023/06/28	0	0.00	1	60.90	61.00	-1	1,436	-0.07%
2023/06/16	1	61.80	1	62.40	61.80	0	1,462	0.00%
2023/06/15	0	0.00	1	62.50	62.20	-1	1,451	-0.07%
2023/06/14	5	62.10	6	62.12	62.20	-1	1,468	-0.07%
2023/06/13	5	62.10	7	62.44	62.20	-2	1,478	-0.14%
2023/06/12	5	61.80	6	62.12	62.10	-1	1,472	-0.07%
2023/06/09	6	61.88	7	62.24	62.10	-1	1,489	-0.07%
2023/06/08	0	0.00	4	61.80	62.00	-4	1,490	-0.27%
2023/06/07	0	0.00	1	61.50	61.50	-1	1,504	-0.07%
2023/06/02	0	0.00	1	60.70	60.70	-1	1,527	-0.07%
2023/06/01	0	0.00	2	60.50	60.40	-2	1,528	-0.13%
2023/05/30	0	0.00	1	59.90	60.00	-1	1,503	-0.07%
2023/05/26	0	59.20	0	0.00	59.10	0	1,516	0.00%
2023/05/22	0	0.00	2	60.45	60.30	-2	1,529	-0.13%
2023/05/12	7	60.06	0	0.00	59.60	7	1,504	0.47%
2023/05/11	7	60.06	0	0.00	60.10	7	1,501	0.47%
2023/05/10	0	0.00	3	61.03	61.00	-3	1,489	-0.20%
2023/05/08	0	0.00	4	60.78	60.80	-4	1,463	-0.27%
2023/05/04	1	58.50	0	0.00	59.10	1	1,467	0.07%
2023/05/03	1	59.20	1	59.20	59.20	0	1,478	0.00%
2023/05/02	1	59.50	0	0.00	59.50	1	1,512	0.07%
2023/04/28	1	58.70	61	59.00	59.10	-60	1,515	-3.96%
2023/04/27	0	0.00	1	58.80	58.50	-1	1,503	-0.07%
2023/04/20	2	57.00	0	0.00	57.10	2	1,419	0.14%
2023/04/18	0	0.00	2	57.40	57.40	-2	1,420	-0.14%
2023/04/13	4	57.60	2	57.60	57.70	2	1,407	0.14%
2023/04/12	0	0.00	2	57.40	57.20	-2	1,382	-0.14%
2023/04/11	0	0.00	1	57.20	57.50	-1	1,387	-0.07%
2023/04/10	0	0.00	1	56.70	56.80	-1	1,379	-0.07%
2023/04/06	2	56.00	0	0.00	56.20	2	1,382	0.14%
2023/03/30	2	55.90	0	0.00	56.00	2	1,382	0.15%
2023/03/29	1	56.50	0	0.00	56.30	1	1,366	0.07%
2023/03/28	0	56.60	0	0.00	56.50	0	1,380	0.00%
2023/03/27	20	56.75	0	0.00	56.60	20	1,391	1.44%
2023/03/24	0	0.00	2	56.40	56.40	-2	1,414	-0.14%
2023/03/22	0	0.00	1	56.60	56.60	-1	1,403	-0.07%
2023/03/21	0	0.00	1	56.70	56.40	-1	1,401	-0.07%
2023/03/20	10	55.80	0	0.00	55.80	10	1,399	0.71%
2023/03/17	0	0.00	1	56.30	55.90	-1	1,398	-0.07%
2023/03/16	0	0.00	1	55.80	55.80	-1	1,397	-0.07%
2023/03/10	1	56.30	0	0.00	56.20	1	1,410	0.07%
2023/03/09	1	57.30	0	0.00	57.30	1	1,399	0.07%
2023/03/08	1	57.70	0	0.00	57.80	1	1,396	0.07%
2023/03/07	1	57.90	0	0.00	58.50	1	1,377	0.07%
2023/03/06	1	57.90	0	0.00	57.90	1	1,381	0.07%
2023/03/03	0	0.00	1	57.70	57.90	-1	1,383	-0.07%
2023/03/02	0.1	57.40	0	0.00	57.60	0.1	1,396	0.01%
2023/02/23	0	0.00	2	58.00	57.80	-2	1,381	-0.14%
2023/02/22	0	0.00	1	57.30	57.10	-1	1,378	-0.07%
2023/02/21	1	57.50	3	57.73	57.50	-2	1,366	-0.15%
2023/02/10	3	55.93	0	0.00	55.80	3	1,478	0.20%
2023/02/08	4	56.38	145	56.32	56.60	-141	1,482	-9.51%	大賣/鉅額交易
2023/02/07	1	56.70	0	0.00	56.80	1	1,469	0.07%
2023/02/03	28	56.94	3	57.13	57.10	25	1,449	1.72%
2023/02/02	120	56.30	2	56.50	56.60	118	1,415	8.34%	大買/鉅額交易
2023/01/31	0	0.00	14	55.69	55.80	-14	1,389	-1.01%
2023/01/30	0	0.00	6	54.57	54.60	-6	1,353	-0.44%
2023/01/17	3	54.33	0	0.00	54.30	3	1,349	0.22%
2023/01/16	0	0.00	6	54.75	54.60	-6	1,354	-0.44%
2023/01/13	0	0.00	2.1	54.17	54.00	-2.1	1,353	-0.16%
2023/01/11	1	53.20	0	0.00	53.30	1	1,361	0.07%
2023/01/10	6	53.33	0	0.00	53.40	6	1,360	0.44%
2023/01/06	1	53.10	3	53.37	53.30	-2	1,374	-0.15%
2023/01/05	4	53.23	0	0.00	53.10	4	1,399	0.29%
2022/12/23	3	53.00	0	0.00	53.10	3	1,470	0.20%
2022/12/22	1	53.40	0	0.00	53.40	1	1,541	0.06%
2022/12/20	11	53.86	1	53.90	53.20	10	1,643	0.61%
2022/12/19	1	53.30	0	0.00	53.80	1	1,693	0.06%
2022/12/16	2	53.65	0	0.00	53.50	2	1,706	0.12%
2022/12/13	0	0.00	5	54.30	54.20	-5	1,736	-0.29%
2022/12/12	1	54.50	0	0.00	54.30	1	1,744	0.06%
2022/12/08	5	54.00	0	0.00	54.20	5	1,780	0.28%
2022/12/07	5	55.00	5	54.76	54.80	0	1,772	0.00%
2022/12/06	5	55.10	0	0.00	55.20	5	1,773	0.28%
2022/12/01	1	56.70	11	56.87	56.20	-10	1,788	-0.56%
2022/11/30	0	0.00	2	56.35	56.30	-2	1,778	-0.11%
2022/11/29	0	0.00	1	55.70	55.90	-1	1,762	-0.06%
2022/11/28	2	55.05	0	0.00	55.50	2	1,765	0.11%
2022/11/25	1	56.30	1	55.80	55.80	0	1,793	0.00%
2022/11/23	1	55.20	0	0.00	54.80	1	1,838	0.05%
2022/11/16	0	0.00	0.4	55.20	54.60	-0.4	2,077	-0.02%
2022/11/14	0	0.00	0.1	55.80	55.50	-0.1	2,094	0.00%
2022/11/07	10	54.10	0	0.00	54.30	10	2,126	0.47%
2022/11/01	0	0.00	1	53.00	53.10	-1	2,206	-0.05%
2022/10/28	0	0.00	1	53.10	52.20	-1	2,252	-0.04%
2022/10/25	1	52.20	0	0.00	51.10	1	2,290	0.04%
2022/10/24	1	51.90	0	0.00	51.80	1	2,305	0.04%
2022/10/20	1	50.70	0	0.00	50.90	1	2,327	0.04%
2022/10/17	2.1	50.92	0	0.00	51.60	2.1	2,324	0.09%
2022/10/13	2	51.90	0	0.00	51.60	2	2,317	0.09%
2022/10/12	1	52.80	0	0.00	52.80	1	2,299	0.04%
2022/10/11	1	53.50	0	0.00	53.30	1	2,288	0.04%
2022/09/28	3	54.00	5	54.60	53.40	-2	2,398	-0.08%
2022/09/27	12	55.19	0	0.00	55.00	12	2,384	0.50%
2022/09/26	4	56.65	0	0.00	55.90	4	2,376	0.17%
2022/09/22	6	58.83	5	58.50	58.80	1	2,365	0.04%
2022/09/21	2	60.00	0	0.00	59.60	2	2,353	0.08%
2022/09/20	0.1	60.50	0	0.00	60.10	0.1	2,374	0.00%
2022/09/19	5	60.50	0	0.00	60.20	5	2,402	0.21%
2022/09/16	2	60.50	0	0.00	60.30	2	2,426	0.08%
2022/09/15	0	0.00	2	61.45	61.30	-2	2,423	-0.08%
2022/09/14	1	61.20	10	61.50	61.10	-9	2,450	-0.37%
2022/09/12	10	62.20	0	0.00	62.20	10	2,542	0.39%
2022/09/08	0	0.00	2	61.20	61.80	-2	2,611	-0.08%
2022/09/07	2	60.55	0	0.00	60.10	2	2,595	0.08%
2022/09/06	0	0.00	22	61.30	61.00	-22	2,591	-0.85%
2022/09/05	1	61.60	0	0.00	61.70	1	2,601	0.04%
2022/09/02	1	61.90	0	0.00	61.90	1	2,620	0.04%
2022/09/01	3	62.83	0	0.00	62.00	3	2,620	0.11%
2022/08/31	3.4	63.08	5	63.40	62.90	-1.6	2,598	-0.06%
2022/08/29	1	63.50	0	0.00	63.50	1	2,608	0.04%
2022/08/25	0	0.00	1	66.00	65.90	-1	2,593	-0.04%
2022/08/23	22	65.96	0	0.00	65.10	22	2,464	0.89%
2022/08/17	0	0.00	0.1	66.80	66.40	-0.1	2,449	0.00%
2022/08/12	0	0.00	1	66.10	66.30	-1	2,457	-0.04%
2022/08/11	1	65.30	1	65.80	65.50	0	2,472	0.00%
2022/08/10	1	65.00	2	64.85	65.00	-1	2,495	-0.04%
2022/08/05	0	63.90	0	0.00	63.80	0	2,622	0.00%
2022/08/03	1	62.90	0	0.00	63.20	1	2,800	0.04%
2022/08/01	0	0.00	1	64.80	64.60	-1	3,145	-0.03%
2022/07/28	0	0.00	4	63.90	64.20	-4	3,280	-0.12%
2022/07/26	0	0.00	2	63.60	62.90	-2	3,326	-0.06%
2022/07/25	0	0.00	0.1	63.60	63.30	-0.1	3,377	0.00%
2022/07/19	0	0.00	2	61.80	61.80	-2	3,806	-0.05%
2022/07/18	3	60.77	1	61.10	61.00	2	3,918	0.05%
2022/07/15	2	61.15	0	0.00	61.00	2	4,070	0.05%
2022/07/14	0	0.00	3	60.87	61.90	-3	4,198	-0.07%
2022/07/13	3	60.47	0	0.00	60.50	3	4,339	0.07%
2022/07/12	5	60.46	0	0.00	60.00	5	4,580	0.11%
2022/07/11	0	0.00	1	62.60	61.90	-1	4,737	-0.02%
2022/07/08	0	0.00	10	62.50	61.40	-10	4,843	-0.21%
2022/07/07	10.1	61.61	0	0.00	62.00	10.1	5,086	0.20%
2022/07/05	0	0.00	10	62.90	63.00	-10	6,614	-0.15%
2022/07/04	10	61.80	0	0.00	62.10	10	7,200	0.14%
2022/07/01	0	0.00	1	63.40	62.30	-1	7,394	-0.01%
2022/06/29	0	0.00	7	65.30	65.00	-7	7,681	-0.09%
2022/06/27	1	65.30	1	65.40	65.40	0	8,278	0.00%
2022/06/24	7	65.70	0	0.00	65.70	7	8,853	0.08%
2022/06/23	1	64.80	3	65.90	64.80	-2	8,987	-0.02%
2022/06/21	3	65.40	2	65.00	65.80	1	9,128	0.01%
2022/06/16	0	0.00	1	68.40	67.50	-1	9,506	-0.01%
2022/06/15	0	0.00	1	68.30	68.50	-1	9,674	-0.01%
2022/06/13	3	67.73	5	68.00	67.80	-2	9,844	-0.02%
2022/06/10	0	0.00	2	69.00	69.00	-2	10,198	-0.02%
2022/06/09	0	0.00	2	68.95	69.20	-2	10,683	-0.02%
2022/06/08	3	68.47	0	0.00	69.00	3	10,714	0.03%
2022/06/07	8.1	68.45	0	0.00	68.10	8.1	10,748	0.08%
2022/06/01	0	0.00	2	69.95	69.40	-2	10,932	-0.02%
2022/05/31	1	69.00	0	0.00	69.80	1	10,936	0.01%
2022/05/30	0	0.00	1	69.90	69.80	-1	10,924	-0.01%
2022/05/27	0	0.00	1	69.00	69.20	-1	10,979	-0.01%
2022/05/26	0	0.00	2	69.80	68.90	-2	10,986	-0.02%
2022/05/24	3	69.43	0	0.00	68.70	3	11,020	0.03%
2022/05/23	1	69.00	1	69.50	69.70	0	10,970	0.00%
2022/05/20	0	0.00	4	69.13	69.00	-4	10,950	-0.04%
2022/05/19	0	0.00	5	68.50	69.10	-5	10,926	-0.05%
2022/05/18	0.1	70.30	4	69.25	70.30	-3.9	10,890	-0.04%
2022/05/17	0	0.00	2	68.25	68.80	-2	10,856	-0.02%
2022/05/16	3	67.43	2	67.40	67.40	1	10,801	0.01%
2022/05/13	7	67.40	1	67.50	67.60	6	10,748	0.06%
2022/05/12	8	68.95	0	0.00	68.20	8	10,663	0.08%
2022/05/11	3	68.93	3	70.67	71.10	0	10,578	0.00%
2022/05/10	12	68.44	0	0.00	69.70	12	10,448	0.11%
2022/05/09	16	73.00	0	0.00	71.60	16	10,226	0.16%
2022/05/06	2	77.20	2	77.20	77.10	0	10,051	0.00%
2022/05/05	0	0.00	1	76.60	76.80	-1	9,958	-0.01%
2022/05/04	0	0.00	12	75.64	75.90	-12	9,932	-0.12%
2022/04/29	16	75.74	2	75.70	74.90	14	9,976	0.14%
2022/04/28	0	0.00	13	76.00	75.80	-13	9,974	-0.13%
2022/04/27	1	72.90	0	0.00	72.70	1	9,845	0.01%
2022/04/26	1	73.00	1	73.00	73.60	0	9,796	0.00%
2022/04/25	2	74.00	0	0.00	73.00	2	9,748	0.02%
2022/04/22	1.1	75.44	2	75.80	75.40	-0.9	9,653	-0.01%
2022/04/21	12	78.42	6	77.93	77.60	6	9,609	0.06%
2022/04/20	0	0.00	1	79.60	79.70	-1	9,547	-0.01%
2022/04/19	5	77.50	6	78.17	78.40	-1	9,594	-0.01%
2022/04/18	2	79.90	8	78.69	78.60	-6	9,552	-0.06%
2022/04/15	14	79.87	11	80.15	78.40	3	9,397	0.03%
2022/04/14	10	79.10	0	0.00	78.60	10	9,244	0.11%
2022/04/13	10	78.19	315	78.95	78.80	-305	9,109	-3.35%	大賣/鉅額交易
2022/04/12	810	78.29	2	77.40	79.20	808	8,838	9.14%	大買/鉅額交易
2022/04/11	59	83.71	69	83.37	82.80	-10	8,298	-0.12%
2022/04/08	9	79.19	11	79.39	80.00	-2	7,229	-0.03%
2022/04/07	1	77.60	1	76.20	75.10	0	6,642	0.00%
2022/04/06	0	0.00	6	76.83	77.10	-6	6,431	-0.09%
2022/04/01	1	74.00	3	73.97	73.70	-2	6,169	-0.03%
2022/03/31	5	74.44	0	0.00	73.30	5	6,084	0.08%
2022/03/30	20	75.20	0	0.00	74.90	20	5,916	0.34%
2022/03/29	15	77.29	30.2	78.36	79.10	-15.2	5,462	-0.28%
2022/03/28	1	75.90	6	75.60	75.90	-5	4,853	-0.10%
2022/03/24	3	74.40	0	0.00	74.20	3	4,677	0.06%
2022/03/23	2.2	73.82	10	73.80	73.80	-7.8	4,646	-0.17%
2022/03/22	13	76.16	13	76.06	76.80	0	4,421	0.00%
2022/03/21	0	0.00	3	72.13	72.60	-3	4,172	-0.07%
2022/03/18	3	70.93	0	0.00	70.40	3	4,123	0.07%
2022/03/16	1	73.00	3	72.90	72.50	-2	3,915	-0.05%
2022/03/15	11	74.27	10	74.21	73.40	1	3,776	0.03%
2022/03/14	141	75.52	8	76.74	76.60	133	3,428	3.88%	大買/鉅額交易
2022/03/11	2	71.50	1	72.00	71.70	1	2,950	0.03%
2022/03/10	1	71.70	5	71.60	71.70	-4	2,910	-0.14%
2022/03/09	297	71.14	5	72.02	70.90	292	2,864	10.20%	大買/鉅額交易
2022/03/07	0	0.00	2	70.20	70.20	-2	2,684	-0.07%
2022/03/04	1	69.80	0	0.00	69.90	1	2,655	0.04%
2022/03/02	1	70.30	6.2	70.59	70.80	-5.2	2,732	-0.19%
2022/03/01	0	0.00	4	69.78	69.70	-4	2,684	-0.15%
2022/02/25	0	0.00	6	68.65	68.40	-6	2,704	-0.22%
2022/02/24	2	67.60	0	0.00	67.00	2	2,706	0.07%
2022/02/23	0	0.00	3	68.40	68.40	-3	2,683	-0.11%
2022/02/17	0	0.00	1	68.70	68.70	-1	2,891	-0.03%
2022/02/10	1	68.00	0	0.00	68.00	1	3,252	0.03%
2022/02/09	0.1	68.20	1	68.30	68.50	-0.9	3,515	-0.03%
2022/02/07	0	0.00	1	67.30	67.40	-1	3,572	-0.03%
2022/01/26	0	0.00	3	66.40	66.80	-3	3,574	-0.08%
2022/01/25	1	65.60	1	65.30	65.00	0	3,579	0.00%
2022/01/24	3	66.43	2	66.40	66.40	1	3,535	0.03%
2022/01/21	1	67.60	0	0.00	67.30	1	3,535	0.03%
2022/01/20	6	68.10	0	0.00	68.00	6	3,501	0.17%
2022/01/19	2	68.60	1	68.90	68.60	1	3,488	0.03%
2022/01/18	2.1	69.05	0	0.00	69.00	2.1	3,495	0.06%
2022/01/17	1	69.50	0	0.00	69.50	1	3,517	0.03%
2022/01/14	1	69.90	0	0.00	69.60	1	3,578	0.03%
2022/01/13	4	72.18	8	71.55	71.60	-4	3,646	-0.11%
2022/01/12	3	72.13	3	72.40	72.80	0	3,631	0.00%
2022/01/11	1	71.90	2.3	72.54	72.00	-1.3	3,572	-0.04%
2022/01/10	0	70.90	1	72.00	71.30	-1	3,506	-0.03%
2022/01/07	0	0.00	1	69.70	70.00	-1	3,491	-0.03%
2022/01/05	0	0.00	1	69.20	69.30	-1	3,765	-0.03%
2021/12/30	1	70.60	0	0.00	70.00	1	4,129	0.02%
2021/12/29	0	0.00	1	69.40	69.80	-1	4,301	-0.02%
2021/12/28	2	68.70	0	0.00	68.90	2	4,478	0.04%
2021/12/27	3	69.00	0	0.00	68.90	3	4,789	0.06%
2021/12/23	0	0.00	700	69.18	69.10	-700	5,133	-13.63%	大賣/鉅額交易
2021/12/17	0	0.00	1	70.00	70.50	-1	5,483	-0.02%
2021/12/16	0	0.00	1	69.90	69.30	-1	5,428	-0.02%
2021/12/15	50	69.40	3	69.50	69.30	47	5,436	0.86%
2021/12/14	2	69.30	2	69.35	69.10	0	5,456	0.00%
2021/12/13	0.3	69.30	0	0.00	69.00	0.3	5,456	0.01%
2021/12/09	2	68.85	50	69.00	68.50	-48	5,513	-0.87%
2021/12/08	1	69.10	5	69.14	69.10	-4	5,529	-0.07%
2021/12/06	1	68.40	0	0.00	68.50	1	5,499	0.02%
2021/12/02	4	67.83	0	0.00	67.80	4	5,502	0.07%
2021/11/30	4	68.40	0	0.00	68.30	4	5,490	0.07%
2021/11/29	3	69.60	5	68.70	68.50	-2	5,463	-0.04%
2021/11/26	0	0.00	1	71.10	70.50	-1	5,419	-0.02%
2021/11/25	0	0.00	10.1	70.60	70.30	-10.1	5,385	-0.19%
2021/11/24	2	70.75	0	0.00	70.60	2	5,409	0.04%
2021/11/23	10	69.50	12	70.23	69.40	-2	5,391	-0.04%
2021/11/22	0	0.00	2	69.20	68.90	-2	5,343	-0.04%
2021/11/19	0	0.00	2	68.50	68.70	-2	5,333	-0.04%
2021/11/18	5	68.20	1	69.00	69.00	4	5,308	0.08%
2021/11/17	201	67.99	2	67.80	67.80	199	5,281	3.77%	大買/鉅額交易
2021/11/16	306.1	68.58	1	68.80	68.70	305.1	5,266	5.79%	大買/鉅額交易
2021/11/15	200	69.70	0	0.00	69.50	200	5,197	3.85%	大買/鉅額交易
2021/11/12	0	0.00	2	70.90	70.80	-2	5,153	-0.04%
2021/11/11	0	70.90	0	0.00	71.40	0	5,135	0.00%
2021/11/10	10	72.10	1	71.50	71.70	9	5,072	0.18%
2021/11/09	1	71.10	5	71.08	71.80	-4	4,991	-0.08%
2021/11/08	12	70.44	18	70.63	69.80	-6	4,863	-0.12%
2021/11/05	2	67.80	14	68.24	68.50	-12	4,598	-0.26%
2021/11/04	1	67.00	2	67.25	67.40	-1	4,570	-0.02%
2021/11/02	19.3	67.78	0	0.00	67.40	19.3	4,539	0.42%
2021/11/01	0.2	68.40	1	68.40	68.40	-0.8	4,503	-0.02%
2021/10/29	9.1	68.06	2	67.70	67.90	7.1	4,477	0.16%
2021/10/28	2.3	68.59	2	68.95	69.10	0.3	4,426	0.01%
2021/10/27	3.2	69.27	0	0.00	68.80	3.2	4,402	0.07%
2021/10/26	4	69.65	6	70.12	70.20	-2	4,387	-0.05%
2021/10/25	0	0.00	3	70.20	70.20	-3	4,358	-0.07%
2021/10/22	8.1	69.64	5.5	70.62	69.30	2.6	4,326	0.06%
2021/10/21	0.4	69.56	8	70.56	70.40	-7.6	4,270	-0.18%
2021/10/20	7.1	68.90	0	0.00	69.20	7.1	4,160	0.17%
2021/10/19	5	68.96	7	68.89	70.00	-2	4,147	-0.05%
2021/10/18	3	66.97	0	0.00	67.70	3	4,096	0.07%
2021/10/15	1	66.30	7	67.59	67.50	-6	4,087	-0.15%
2021/10/14	9	67.71	2	68.05	67.00	7	4,003	0.17%
2021/10/13	0	0.00	1	70.30	70.30	-1	3,799	-0.03%
2021/10/08	0	0.00	3	69.00	69.90	-3	3,641	-0.08%
2021/10/07	0	0.00	2	70.50	70.00	-2	3,511	-0.06%
2021/10/06	0	0.00	1	70.00	71.00	-1	3,343	-0.03%
2021/10/05	1	69.50	3	69.87	70.00	-2	3,151	-0.06%
2021/10/04	1	70.20	20	68.50	69.50	-19	3,000	-0.63%
2021/10/01	14	66.09	7	65.84	65.60	7	2,686	0.26%
2021/09/30	3	66.63	14	66.97	67.80	-11	2,544	-0.43%
2021/09/29	3	64.57	8	65.45	65.10	-5	2,332	-0.21%
2021/09/28	3	62.60	17	62.66	63.10	-14	2,081	-0.67%
2021/09/27	0	0.00	4.2	61.68	61.70	-4.2	1,995	-0.21%
2021/09/24	0	0.00	6	61.40	60.60	-6	1,964	-0.31%
2021/09/23	1	59.00	7	60.14	61.00	-6	1,946	-0.31%
2021/09/17	0.2	58.90	0	0.00	58.90	0.2	1,881	0.01%
2021/09/15	0	0.00	11	58.78	58.90	-11	1,874	-0.59%
2021/09/14	0	0.00	3	58.00	57.80	-3	1,830	-0.16%
2021/09/13	0	0.00	1	57.00	57.30	-1	1,816	-0.06%
2021/09/08	7	55.60	0	0.00	55.80	7	1,890	0.37%
2021/09/02	5	56.40	5	56.10	56.00	0	1,907	0.00%
2021/09/01	5	56.40	5	56.30	56.40	0	1,905	0.00%
2021/08/31	0	0.00	1	56.00	56.50	-1	1,900	-0.05%
2021/08/30	16	55.56	0	0.00	55.60	16	1,898	0.84%
2021/08/26	0	0.00	2	57.90	57.80	-2	1,850	-0.11%
2021/08/25	0	0.00	1.2	57.80	57.80	-1.2	1,861	-0.06%
2021/08/24	0	0.00	4	57.43	57.40	-4	1,871	-0.21%
2021/08/20	1	57.10	1	56.50	56.50	0	1,904	0.00%
2021/08/19	2	56.95	0	0.00	57.10	2	1,894	0.11%
2021/08/18	2	57.05	0	0.00	58.00	2	1,883	0.11%
2021/08/17	1.2	57.35	0	0.00	57.40	1.2	1,872	0.06%
2021/08/16	2	57.55	0	0.00	57.30	2	1,870	0.11%
2021/08/13	1	58.00	1	57.80	57.80	0	1,872	0.00%
2021/08/12	1	58.10	0	0.00	58.20	1	1,893	0.05%
2021/08/11	3	58.00	1	58.30	58.30	2	1,911	0.10%
2021/08/10	2	58.50	0	0.00	58.20	2	1,965	0.10%
2021/08/09	4	58.68	0	0.00	58.70	4	2,061	0.19%
2021/08/04	0	0.00	2	60.40	60.10	-2	2,425	-0.08%
2021/08/02	0	0.00	2	60.20	60.20	-2	2,655	-0.08%
2021/07/27	7	59.24	0	0.00	59.10	7	2,924	0.24%
2021/07/26	0	0.00	1	60.40	59.60	-1	2,972	-0.03%
2021/07/23	6	60.37	2	61.75	60.20	4	3,034	0.13%
2021/07/22	0	0.00	13	61.35	61.30	-13	3,090	-0.42%
2021/07/21	0	0.00	8	59.90	60.00	-8	3,133	-0.26%
2021/07/20	2	59.00	0	0.00	59.10	2	3,150	0.06%
2021/07/19	2	59.45	3	59.87	59.70	-1	3,243	-0.03%
2021/07/16	0	0.00	4.1	59.15	59.50	-4.1	3,429	-0.12%
2021/07/15	0	0.00	6	58.80	58.90	-6	3,568	-0.17%
2021/07/14	1	58.00	0	0.00	58.10	1	3,762	0.03%
2021/07/12	0	0.00	1	58.60	58.20	-1	4,015	-0.02%
2021/07/09	7	57.83	5	57.40	57.80	2	4,037	0.05%
2021/07/08	8	58.65	3	58.93	58.90	5	4,075	0.12%
2021/07/07	4	58.58	1	59.00	58.70	3	4,152	0.07%
2021/07/05	0	0.00	2	59.00	58.70	-2	4,263	-0.05%
2021/07/02	0	0.00	3	59.23	58.60	-3	4,387	-0.07%
2021/07/01	1	58.40	2	59.20	58.50	-1	4,447	-0.02%
2021/06/29	4	57.98	1	58.00	58.00	3	4,547	0.07%
2021/06/28	5	58.24	2	58.35	58.40	3	4,578	0.07%
2021/06/25	0	0.00	2	58.95	58.70	-2	4,650	-0.04%
2021/06/24	0.1	58.60	8	58.63	58.60	-8	4,652	-0.17%
2021/06/23	0	0.00	16.2	58.11	58.30	-16.2	4,656	-0.35%
2021/06/22	0	0.00	2	57.80	57.30	-2	4,636	-0.04%
2021/06/18	18	57.35	0	0.00	57.10	18	4,667	0.39%
2021/06/17	1	58.30	13	58.07	58.50	-12	4,653	-0.26%
2021/06/15	1	56.40	4	57.43	57.50	-3	4,767	-0.06%
2021/06/11	1	56.50	0	0.00	56.90	1	4,778	0.02%
2021/06/10	1	56.30	1	56.90	57.00	0	4,796	0.00%
2021/06/09	2	56.40	0	0.00	56.50	2	4,815	0.04%
2021/06/08	1.2	56.80	0	0.00	56.50	1.2	4,829	0.02%
2021/06/04	6	56.83	0	0.00	56.80	6	4,840	0.12%
2021/06/03	3	56.63	5	57.10	57.30	-2	4,867	-0.04%
2021/06/02	2	56.05	8	56.40	56.60	-6	4,880	-0.12%
2021/06/01	3	55.40	5	56.04	56.10	-2	4,868	-0.04%
2021/05/31	7	55.50	3	55.67	55.40	4	4,888	0.08%
2021/05/28	1	55.70	2	56.05	55.70	-1	4,947	-0.02%
2021/05/27	1	55.60	3	55.90	55.60	-2	4,940	-0.04%
2021/05/26	0	0.00	4	55.85	55.90	-4	4,957	-0.08%
2021/05/25	2	55.25	5	55.90	55.70	-3	4,978	-0.06%
2021/05/24	1	54.70	0	0.00	55.00	1	4,985	0.02%
2021/05/21	6	55.18	1	56.00	55.30	5	5,062	0.10%
2021/05/20	6	55.03	2	55.20	55.00	4	5,112	0.08%
2021/05/19	2	55.55	2	56.00	55.70	0	5,102	0.00%
2021/05/18	8	55.30	7	55.69	55.60	1	5,113	0.02%
2021/05/17	2	53.75	1	55.20	54.00	1	5,107	0.02%
2021/05/14	2	56.50	1	57.40	56.20	1	5,020	0.02%
2021/05/13	0	0.00	1	57.60	56.20	-1	4,975	-0.02%
2021/05/12	18	56.99	4	56.10	56.50	14	4,852	0.29%
2021/05/11	18	60.51	18	61.02	60.00	0	4,677	0.00%
2021/05/10	5	62.40	13.2	61.76	62.30	-8.2	4,576	-0.18%
2021/05/07	1	59.90	11	60.02	60.30	-10	4,485	-0.22%
2021/05/06	0	0.00	1	59.20	59.00	-1	4,454	-0.02%
2021/05/05	0	0.00	15	57.97	57.80	-15	4,413	-0.34%
2021/05/04	19	58.22	5	58.02	57.20	14	4,368	0.32%
2021/05/03	5	60.56	5	60.62	60.40	0	4,225	0.00%
2021/04/29	6	60.75	3	61.17	61.00	3	4,182	0.07%
2021/04/28	11	61.38	6	62.00	61.50	5	4,113	0.12%
2021/04/27	1	61.20	311	60.80	61.50	-310	4,060	-7.64%	大賣/鉅額交易
2021/04/26	6	59.90	2	60.45	60.50	4	3,962	0.10%
2021/04/23	14	59.76	0	0.00	60.00	14	3,940	0.36%
2021/04/22	3.6	60.33	8	59.98	59.90	-4.4	3,918	-0.11%
2021/04/21	5	60.52	8	61.06	61.20	-3	3,753	-0.08%
2021/04/20	8	59.89	2	59.90	60.30	6	3,719	0.16%
2021/04/19	304	59.85	30	60.64	61.30	274	3,555	7.71%	大買/鉅額交易
2021/04/16	0	0.00	1	58.60	58.50	-1	3,374	-0.03%
2021/04/15	1	57.50	5	57.94	58.10	-4	3,345	-0.12%
2021/04/14	5	57.14	0	0.00	57.70	5	3,316	0.15%
2021/04/13	1	57.60	0	0.00	58.00	1	3,276	0.03%
2021/04/12	14	57.83	0	0.00	58.30	14	3,211	0.44%
2021/04/09	4	57.98	5	57.78	58.30	-1	3,198	-0.03%
2021/04/08	1	58.30	13	58.27	58.20	-12	3,163	-0.38%
2021/04/07	17	56.74	3	57.00	57.00	14	3,083	0.45%
2021/04/06	3	56.03	10	56.78	56.80	-7	3,022	-0.23%
2021/04/01	11	56.00	21	56.57	56.20	-10	2,974	-0.34%
2021/03/31	1	56.20	15	56.02	56.50	-14	2,953	-0.47%
2021/03/30	0	0.00	6	56.08	56.30	-6	2,908	-0.21%
2021/03/29	5	54.48	10	54.82	55.10	-5	2,840	-0.18%
2021/03/26	9	54.26	2	54.40	54.50	7	2,844	0.25%
2021/03/25	0	0.00	3	54.27	54.00	-3	2,870	-0.10%
2021/03/24	0	0.00	2	54.00	54.00	-2	2,883	-0.07%
2021/03/23	8	53.94	0	0.00	53.80	8	2,889	0.28%
2021/03/19	18	54.91	4	54.75	54.60	14	2,855	0.49%
2021/03/18	6	55.20	32	55.34	55.60	-26	2,799	-0.93%
2021/03/17	6	54.00	6	54.20	54.00	0	2,722	0.00%
2021/03/15	0	0.00	1	54.00	54.00	-1	2,817	-0.04%
2021/03/12	0	0.00	1	53.90	53.90	-1	2,972	-0.03%
2021/03/11	2	53.50	11	53.56	53.80	-9	3,022	-0.30%
2021/03/10	0	0.00	2	53.55	53.40	-2	3,048	-0.07%
2021/03/09	0	0.00	1	53.50	53.30	-1	3,052	-0.03%
2021/03/08	1	53.90	4	53.55	53.20	-3	3,029	-0.10%
2021/03/05	5	52.70	1	53.10	53.10	4	3,003	0.13%
2021/03/04	9	52.87	0	0.00	53.10	9	3,029	0.30%
2021/03/03	15	53.23	11	53.75	53.30	4	3,050	0.13%
2021/03/02	1	53.50	5	53.64	53.10	-4	2,955	-0.14%
2021/02/26	4	52.73	2	53.40	53.40	2	2,948	0.07%
2021/02/25	2	53.25	0	0.00	53.50	2	2,927	0.07%
2021/02/23	0	0.00	7.2	53.79	53.80	-7.2	2,906	-0.25%
2021/02/19	2	52.05	0	0.00	52.90	2	2,778	0.07%
2021/02/18	0	0.00	2	53.05	52.70	-2	2,784	-0.07%
2021/02/17	0	0.00	6	52.33	52.50	-6	2,791	-0.21%
2021/02/02	0	0.00	2	51.45	51.30	-2	2,823	-0.07%
2021/01/29	1	50.10	0	0.00	50.30	1	2,829	0.04%
2021/01/28	2	50.30	0	0.00	50.30	2	2,808	0.07%
2021/01/26	12	50.76	10	50.75	50.50	2	2,783	0.07%
2021/01/25	0	0.00	1	51.10	51.20	-1	2,765	-0.04%
2021/01/22	2.1	51.01	0	0.00	51.10	2.1	2,803	0.07%
2021/01/20	6	51.58	40	51.50	51.50	-34	2,763	-1.23%
2021/01/19	2	52.40	3	52.63	52.60	-1	2,714	-0.04%
2021/01/18	3	51.93	0	0.00	52.40	3	2,739	0.11%
2021/01/15	10	52.57	0	0.00	52.70	10	2,722	0.37%
2021/01/14	3	52.83	0	0.00	53.10	3	2,699	0.11%
2021/01/13	6	53.07	0	0.00	53.00	6	2,679	0.23%
2021/01/12	6	53.68	1	54.00	53.40	5	2,578	0.19%
2021/01/11	6	54.45	0	0.00	54.50	6	2,555	0.23%
2021/01/08	0	0.00	7	54.43	54.50	-7	2,540	-0.28%
2021/01/07	3.1	53.80	0	0.00	54.10	3.1	2,524	0.12%
2021/01/06	0	0.00	2	53.85	53.80	-2	2,517	-0.08%
2021/01/05	1	54.30	0	0.00	54.40	1	2,491	0.04%
2021/01/04	0	0.00	4	54.40	54.70	-4	2,502	-0.16%
2020/12/31	1	54.10	0	0.00	54.20	1	2,470	0.04%
2020/12/30	0	0.00	10	54.35	54.90	-10	2,441	-0.41%
2020/12/29	0	0.00	15	53.63	53.60	-15	2,416	-0.62%
2020/12/28	0	0.00	3	53.70	53.80	-3	2,416	-0.12%
2020/12/25	0	0.00	2	53.10	53.00	-2	2,384	-0.08%
2020/12/24	10	53.10	0	0.00	53.10	10	2,379	0.42%
2020/12/22	0	0.00	1	53.60	53.00	-1	2,424	-0.04%
2020/12/21	0	0.00	6	53.48	53.70	-6	2,499	-0.24%
2020/12/14	0	0.00	1	52.90	52.90	-1	2,506	-0.04%
2020/12/11	4	52.20	0	0.00	52.40	4	2,508	0.16%
2020/12/10	1	52.70	0	0.00	52.70	1	2,501	0.04%
2020/12/09	14	53.11	0	0.00	53.00	14	2,478	0.56%
2020/12/08	261	54.97	232	54.30	53.80	29	2,414	1.20%	大買/大賣/
2020/12/04	0	0.00	2	52.90	53.10	-2	2,218	-0.09%
2020/12/01	5	53.40	0	0.00	53.10	5	2,258	0.22%
2020/11/27	0	0.00	2	53.85	53.90	-2	2,327	-0.09%
2020/11/26	2	52.90	0	0.00	53.00	2	2,383	0.08%
2020/11/24	1	52.90	0	0.00	52.80	1	2,502	0.04%
2020/11/23	1	53.10	0	0.00	53.30	1	2,537	0.04%
2020/11/17	4	53.53	6	53.68	53.60	-2	2,620	-0.08%
2020/11/16	0	0.00	3	53.97	53.70	-3	2,731	-0.11%
2020/11/12	5	53.40	3	53.33	53.30	2	2,830	0.07%
2020/11/10	0	0.00	11.4	52.05	52.30	-11.4	2,919	-0.39%
2020/11/09	0	0.00	3	51.60	51.60	-3	2,892	-0.10%
2020/11/05	1	50.70	0	0.00	50.90	1	2,894	0.03%
2020/10/30	1	49.85	2	51.15	51.20	-1	3,042	-0.03%
2020/10/28	4	50.43	0	0.00	50.50	4	3,035	0.13%
2020/10/27	5	50.80	0	0.00	50.70	5	3,056	0.16%
2020/10/26	0	0.00	20	51.44	51.50	-20	3,059	-0.65%
2020/10/22	0	0.00	1	50.20	50.00	-1	3,143	-0.03%
2020/10/16	5	50.10	1	50.10	50.20	4	3,212	0.12%
2020/10/14	5	50.10	0	0.00	50.10	5	3,338	0.15%
2020/10/13	1	49.85	0	0.00	50.10	1	3,405	0.03%
2020/10/12	1	50.10	0	0.00	50.50	1	3,437	0.03%
2020/10/08	3	50.43	0	0.00	50.50	3	3,507	0.09%
2020/10/05	1	50.10	0	0.00	50.60	1	3,890	0.03%
2020/09/30	1	50.20	0	0.00	50.70	1	4,149	0.02%
2020/09/29	0	0.00	11	50.50	50.20	-11	4,373	-0.25%
2020/09/28	10	50.10	1	50.00	50.40	9	4,520	0.20%
2020/09/25	6	49.28	1	49.30	49.45	5	4,738	0.11%
2020/09/24	17	49.68	26	49.28	49.20	-9	4,794	-0.19%
2020/09/23	6	50.97	0	0.00	50.60	6	4,812	0.12%
2020/09/22	4	51.35	0	0.00	51.30	4	4,814	0.08%
2020/09/21	0	0.00	10	52.70	52.50	-10	4,783	-0.21%
2020/09/18	0	0.00	1	52.80	52.80	-1	4,793	-0.02%
2020/09/17	2	51.90	0	0.00	52.20	2	4,782	0.04%
2020/09/16	1	52.10	1	52.10	51.90	0	4,820	0.00%
2020/09/15	4	52.15	1	52.00	52.00	3	4,835	0.06%
2020/09/14	10	52.20	7	52.50	52.70	3	4,844	0.06%
2020/09/11	7	51.54	0	0.00	51.20	7	4,845	0.14%
2020/09/10	1	51.80	1	51.90	51.80	0	4,850	0.00%
2020/09/09	1	51.90	0	0.00	52.00	1	4,870	0.02%
2020/09/04	0	0.00	185	52.19	53.10	-185	4,921	-3.76%	大賣/鉅額交易
2020/09/03	1	52.60	116	53.11	52.60	-115	4,879	-2.36%	大賣/鉅額交易
2020/09/02	3	52.80	0	0.00	52.60	3	4,846	0.06%
2020/09/01	301	53.00	0	0.00	53.40	301	4,870	6.18%	大買/鉅額交易
2020/08/31	0	0.00	3	54.50	54.30	-3	4,806	-0.06%
2020/08/28	8	54.49	370	54.50	54.30	-362	4,808	-7.53%	大賣/鉅額交易
2020/08/26	2	57.05	2	57.35	57.20	0	4,700	0.00%
2020/08/25	4	57.38	4	57.48	57.30	0	4,671	0.00%
2020/08/21	9	57.11	0	0.00	57.20	9	4,662	0.19%
2020/08/20	0	0.00	255	56.55	56.70	-255	4,635	-5.50%	大賣/鉅額交易
2020/08/19	5	59.14	3	59.33	58.80	2	4,520	0.04%
2020/08/18	120	58.43	9	59.14	59.30	111	4,470	2.48%	大買/鉅額交易
2020/08/17	259	59.16	6	58.98	59.10	253	4,413	5.73%	大買/鉅額交易
2020/08/14	175	57.21	1	57.50	57.50	174	4,305	4.04%	大買/鉅額交易
2020/08/13	75	56.99	2	56.90	57.00	73	4,292	1.70%
2020/08/12	0	0.00	2	57.20	57.00	-2	4,323	-0.05%
2020/08/10	1	56.60	0	0.00	57.00	1	4,361	0.02%
2020/08/06	0	0.00	1	56.70	57.00	-1	4,506	-0.02%
2020/08/04	1	55.60	1	55.60	55.60	0	4,518	0.00%
2020/07/29	2	55.20	0	0.00	55.40	2	4,515	0.04%
2020/07/28	11.2	55.66	10	54.90	54.80	1.2	4,489	0.03%
2020/07/24	0	0.00	1	56.90	56.80	-1	4,385	-0.02%
2020/07/22	0	0.00	11	57.90	57.30	-11	4,346	-0.25%
2020/07/21	0	0.00	1	57.70	57.20	-1	4,299	-0.02%
2020/07/20	6	56.78	0	0.00	56.80	6	4,258	0.14%
2020/07/17	1.2	57.60	1	58.10	57.40	0.2	4,168	0.00%
2020/07/16	1	57.40	4	58.45	58.30	-3	4,158	-0.07%
2020/07/15	9	58.03	1	58.10	58.00	8	4,124	0.19%
2020/07/14	13	58.46	10	58.07	58.30	3	4,071	0.07%
2020/07/13	4	58.33	18	58.38	58.90	-14	3,997	-0.35%
2020/07/10	16	56.48	0	0.00	56.80	16	3,857	0.41%
2020/07/09	5	57.26	7	58.16	57.10	-2	3,763	-0.05%
2020/07/08	12	57.08	30	56.67	57.20	-18	3,536	-0.51%
2020/07/07	13	54.92	2	55.30	54.50	11	3,403	0.32%
2020/07/06	12	54.79	19	54.69	55.20	-7	3,305	-0.21%
2020/07/03	5	52.58	14	52.61	52.50	-9	3,129	-0.29%
2020/07/02	20	50.73	20	51.20	51.80	0	3,062	0.00%
2020/07/01	1	49.85	8	50.26	50.20	-7	2,984	-0.23%
2020/06/30	1	49.75	1	50.00	49.75	0	2,979	0.00%
2020/06/29	3	49.78	10	49.85	49.70	-7	2,983	-0.23%
2020/06/24	0	0.00	3	50.00	50.10	-3	2,992	-0.10%
2020/06/23	6	50.25	2	50.60	50.00	4	3,039	0.13%
2020/06/22	15	49.71	3	49.98	49.85	12	3,016	0.40%
2020/06/19	4	50.03	13	50.07	49.55	-9	3,062	-0.29%
2020/06/18	0	0.00	9	50.13	50.40	-9	3,067	-0.29%
2020/06/17	2	49.65	9	49.92	50.20	-7	3,101	-0.23%
2020/06/16	1	49.10	0	0.00	50.00	1	3,138	0.03%
2020/06/15	5	48.77	1	49.10	48.55	4	3,252	0.12%
2020/06/11	21	50.18	14	49.59	48.95	7	3,345	0.21%
2020/06/10	0	0.00	5	50.26	50.40	-5	3,352	-0.15%
2020/06/09	12	50.42	0	0.00	50.30	12	3,596	0.33%
2020/06/08	1	50.30	16	50.46	50.30	-15	3,654	-0.41%
2020/06/05	1	49.35	4	49.53	49.70	-3	3,576	-0.08%
2020/06/04	1	49.25	0	0.00	49.45	1	3,574	0.03%
2020/06/03	0	0.00	5	49.61	49.40	-5	3,585	-0.14%
2020/06/02	10	49.40	0	0.00	49.45	10	3,587	0.28%
2020/06/01	0	0.00	11	49.15	49.20	-11	3,600	-0.31%
2020/05/22	1	49.25	4	49.20	48.90	-3	3,708	-0.08%
2020/05/21	0	0.00	1	49.30	49.45	-1	3,714	-0.03%
2020/05/20	0	0.00	1	49.20	48.85	-1	3,700	-0.03%
2020/05/19	1	48.85	2	49.05	49.00	-1	3,690	-0.03%
2020/05/18	0	0.00	1	49.25	49.00	-1	3,669	-0.03%
2020/05/15	12	48.76	0	0.00	48.95	12	3,666	0.33%
2020/05/14	11	49.58	15	49.40	49.05	-4	3,624	-0.11%
2020/05/13	0	0.00	6	48.72	49.25	-6	3,515	-0.17%
2020/05/12	1	47.60	0	0.00	48.10	1	3,424	0.03%
2020/05/11	0	0.00	1	48.10	47.80	-1	3,369	-0.03%
2020/05/08	10	46.75	0	0.00	47.05	10	3,323	0.30%
2020/05/07	10	46.41	17	46.46	46.40	-7	3,285	-0.21%
2020/05/05	0	0.00	1	46.45	46.45	-1	3,298	-0.03%
2020/05/04	2	45.50	0	0.00	45.60	2	3,289	0.06%
2020/04/30	0	46.20	7	46.29	46.10	-7	3,278	-0.21%
2020/04/28	0	0.00	5	45.62	45.50	-5	3,315	-0.15%
2020/04/22	1	43.80	0	0.00	44.25	1	3,401	0.03%
2020/04/21	5	44.73	0	0.00	44.55	5	3,400	0.15%
2020/04/17	6	44.98	0	0.00	45.15	6	3,343	0.18%
2020/04/16	5	45.08	0	0.00	45.20	5	3,296	0.15%
2020/04/15	9	45.23	2	45.40	45.40	7	3,284	0.21%
2020/04/14	4	44.51	3	44.33	44.65	1	3,259	0.03%
2020/04/13	4	43.93	0	0.00	43.90	4	3,233	0.12%
2020/04/08	2	42.70	13	42.55	42.90	-11	3,144	-0.35%
2020/04/06	1	41.50	1	41.60	41.70	0	3,236	0.00%
2020/03/30	0	0.00	2	41.25	41.35	-2	3,267	-0.06%
2020/03/26	6	41.55	1	41.60	41.60	5	3,190	0.16%
2020/03/24	1	40.80	1	41.05	40.75	0	3,119	0.00%
2020/03/20	2	41.60	1	42.10	42.10	1	3,048	0.03%
2020/03/19	2	40.80	1	40.75	41.00	1	2,983	0.03%
2020/03/18	1	42.25	1	41.30	42.00	0	2,856	0.00%
2020/03/17	1	40.80	0	0.00	41.10	1	2,781	0.04%
2020/03/16	2	41.63	1	41.50	41.50	1	2,711	0.04%
2020/03/13	19	41.35	11	41.16	41.25	8	2,637	0.30%
2020/03/12	5	45.50	0	0.00	44.90	5	2,383	0.21%
2020/03/10	9	46.89	0	0.00	47.15	9	2,314	0.39%
2020/03/09	3	47.62	7	47.95	47.55	-4	2,280	-0.18%
2020/03/06	2	48.40	10	48.35	48.45	-8	2,260	-0.35%
2020/03/02	2	47.70	0	0.00	47.60	2	2,187	0.09%
2020/02/24	0	0.00	1	48.55	48.70	-1	2,155	-0.05%
2020/02/21	3	48.95	0	0.00	48.90	3	2,142	0.14%
2020/02/20	2	48.75	0	0.00	48.95	2	2,147	0.09%
2020/02/19	0	0.00	5	49.13	48.95	-5	2,169	-0.23%
2020/02/18	0	0.00	12	48.64	48.70	-12	2,182	-0.55%
2020/02/17	0	0.00	1	48.00	48.05	-1	2,207	-0.05%
2020/02/14	0	0.00	2	47.98	48.00	-2	2,280	-0.09%
2020/02/10	2	47.15	0	0.00	47.20	2	2,384	0.08%
2020/02/07	2	47.30	0	0.00	47.30	2	2,403	0.08%
2020/02/05	1	47.25	0	0.00	47.40	1	2,425	0.04%
2020/02/03	5	46.52	0	0.00	47.10	5	2,450	0.20%
2020/01/31	5	47.18	0	0.00	47.80	5	2,421	0.21%
2020/01/30	8	47.29	4	47.58	47.15	4	2,406	0.17%
2020/01/20	4	48.84	0	0.00	48.80	4	2,337	0.17%
2020/01/15	0	0.00	10	49.20	49.10	-10	2,394	-0.42%
2020/01/13	10	48.60	2	48.80	48.80	8	2,516	0.32%
2020/01/09	4	48.30	0	0.00	48.35	4	2,762	0.14%
2020/01/07	0	0.00	1	49.05	48.80	-1	2,997	-0.03%
2020/01/06	0	0.00	2	48.85	49.00	-2	3,190	-0.06%
2020/01/03	5	49.41	0	0.00	49.40	5	3,301	0.15%
2020/01/02	3	49.48	0	0.00	49.75	3	3,407	0.09%
2019/12/31	4	49.76	1	50.10	49.55	3	3,608	0.08%
2019/12/30	6	50.63	30	50.58	50.30	-24	3,567	-0.67%
2019/12/27	0	0.00	17	49.58	49.70	-17	3,486	-0.49%
2019/12/26	0	0.00	1	48.95	48.95	-1	3,415	-0.03%
2019/12/19	0	0.00	1	48.95	48.90	-1	3,407	-0.03%
2019/12/17	0	0.00	11	48.56	48.70	-11	3,425	-0.32%
2019/12/16	0	0.00	1	48.50	48.50	-1	3,414	-0.03%
2019/12/13	1	48.15	2	48.55	48.55	-1	3,413	-0.03%
2019/12/12	1	48.15	13	48.12	48.10	-12	3,389	-0.35%
2019/12/09	3	48.02	0	0.00	48.15	3	3,420	0.09%
2019/12/06	11	48.45	2	48.53	48.25	9	3,406	0.26%
2019/12/05	0	0.00	2	48.50	48.30	-2	3,395	-0.06%
2019/11/29	8	48.73	1	48.75	48.50	7	3,383	0.21%
2019/11/28	1	48.55	14	48.61	48.65	-13	3,370	-0.39%
2019/11/26	2	48.05	0	0.00	48.45	2	3,348	0.06%
2019/11/25	2	48.30	5	48.33	48.25	-3	3,311	-0.09%
2019/11/22	1	47.40	0	0.00	47.45	1	3,275	0.03%
2019/11/21	2	47.40	10	47.60	47.35	-8	3,273	-0.24%
2019/11/20	2	47.50	0	0.00	47.50	2	3,265	0.06%
2019/11/18	12	47.53	0	0.00	47.50	12	3,295	0.36%
2019/11/15	2	47.58	0	0.00	47.70	2	3,348	0.06%
2019/11/14	14	47.55	10	47.30	47.35	4	3,392	0.12%
2019/11/13	13	47.31	1	47.50	47.55	12	3,389	0.35%
2019/11/12	4	48.01	0	0.00	48.15	4	3,339	0.12%
2019/11/11	6	48.18	1	48.25	48.25	5	3,346	0.15%
2019/11/08	9	48.23	2	48.10	48.10	7	3,356	0.21%
2019/11/07	4	48.55	11	48.45	48.45	-7	3,361	-0.21%
2019/11/06	4	48.81	1	48.65	48.65	3	3,348	0.09%
2019/11/05	10	49.35	0	0.00	49.10	10	3,332	0.30%
2019/11/01	1	48.55	0	0.00	48.75	1	3,327	0.03%
2019/10/31	3	48.57	0	0.00	48.50	3	3,352	0.09%
2019/10/30	6	48.75	0	0.00	48.85	6	3,339	0.18%
2019/10/29	1	48.90	0	0.00	48.90	1	3,341	0.03%
2019/10/28	1	49.50	0	0.00	49.40	1	3,327	0.03%
2019/10/25	2	48.95	1	48.90	48.90	1	3,297	0.03%
2019/10/24	11	49.13	2	49.15	49.15	9	3,292	0.27%
2019/10/23	4	48.98	2	48.80	48.80	2	3,311	0.06%
2019/10/22	4	49.19	2	49.58	49.15	2	3,342	0.06%
2019/10/21	4	49.41	2	49.73	49.65	2	3,273	0.06%
2019/10/18	17	49.38	0	0.00	49.10	17	3,194	0.53%
2019/10/17	3	50.18	0	0.00	50.00	3	3,067	0.10%
2019/10/16	4	50.80	4	51.08	51.00	0	2,952	0.00%
2019/10/15	2	50.25	17	50.39	50.30	-15	2,772	-0.54%
2019/10/14	19	50.19	6	50.37	50.70	13	2,680	0.48%
2019/10/09	8	49.18	47	49.44	49.30	-39	2,497	-1.56%
2019/10/08	12	48.98	7	49.19	49.15	5	2,363	0.21%
2019/10/07	3	47.63	50	47.80	48.70	-47	2,243	-2.10%
2019/10/04	6	46.25	5	46.45	46.40	1	2,038	0.05%
2019/10/03	3	46.00	5	46.15	46.20	-2	2,027	-0.10%
2019/10/02	3	45.10	0	0.00	45.20	3	2,044	0.15%
2019/10/01	5	45.43	1	45.30	45.30	4	2,080	0.19%
2019/09/27	3	45.52	2	45.50	45.50	1	2,089	0.05%
2019/09/26	1	46.00	0	0.00	45.85	1	2,106	0.05%
2019/09/24	0	0.00	5	46.30	46.25	-5	2,193	-0.23%
2019/09/23	2	46.50	0	0.00	46.50	2	2,198	0.09%
2019/09/19	1	45.90	0	0.00	45.95	1	2,206	0.05%
2019/09/18	0	0.00	1	46.15	46.00	-1	2,247	-0.04%
2019/09/17	1	46.05	0	0.00	45.95	1	2,290	0.04%
2019/09/16	0	0.00	3	45.98	46.00	-3	2,349	-0.13%
2019/09/10	1	45.95	0	0.00	45.95	1	2,570	0.04%
2019/09/06	1	46.10	0	0.00	46.20	1	2,690	0.04%
2019/09/05	0	0.00	1	46.25	46.25	-1	2,746	-0.04%
2019/09/04	1	45.85	0	0.00	46.15	1	2,823	0.04%
2019/09/03	0	0.00	3	45.87	45.90	-3	2,978	-0.10%
2019/08/29	2	45.18	0	0.00	45.15	2	3,122	0.06%
2019/08/28	1	44.95	3	45.22	45.25	-2	3,175	-0.06%
2019/08/27	7	44.97	0	0.00	44.90	7	3,255	0.21%
2019/08/23	2	45.05	0	0.00	45.15	2	3,424	0.06%
2019/08/21	1	45.40	384	45.23	45.10	-383	3,759	-10.19%	大賣/鉅額交易
2019/08/20	13	45.77	0	0.00	45.60	13	3,880	0.34%
2019/08/19	0	0.00	17	47.91	47.95	-17	3,881	-0.44%
2019/08/16	0	0.00	6	47.54	47.75	-6	3,842	-0.16%
2019/08/15	5	47.00	3	47.25	47.20	2	3,846	0.05%
2019/08/13	1	47.30	0	0.00	47.35	1	4,005	0.02%
2019/08/08	1	47.60	1	47.40	47.40	0	4,125	0.00%
2019/08/06	1	47.15	1	47.15	47.50	0	4,186	0.00%
2019/08/05	1	48.25	0	0.00	47.80	1	4,225	0.02%
2019/08/02	1	47.10	0	0.00	47.50	1	4,196	0.02%
2019/08/01	8	47.52	0	0.00	47.50	8	4,169	0.19%
2019/07/31	11	48.02	0	0.00	48.00	11	4,159	0.26%
2019/07/30	1	48.15	1	48.05	48.25	0	4,131	0.00%
2019/07/29	1	48.10	0	0.00	48.10	1	4,127	0.02%
2019/07/26	12	48.42	0	0.00	48.50	12	4,124	0.29%
2019/07/25	1	48.70	0	0.00	48.70	1	4,115	0.02%
2019/07/24	2	48.63	7	48.66	48.70	-5	4,080	-0.12%
2019/07/19	1	47.70	0	0.00	47.70	1	4,048	0.02%
2019/07/17	1	47.95	1	47.80	47.85	0	4,069	0.00%
2019/07/16	1	48.00	0	0.00	48.10	1	4,058	0.02%
2019/07/05	11	48.05	8	48.09	48.15	3	4,061	0.07%
2019/07/04	1	47.05	3	47.47	47.50	-2	4,040	-0.05%
2019/07/03	1	47.05	1	46.90	47.05	0	4,029	0.00%
2019/07/02	15	47.23	0	0.00	47.30	15	4,039	0.37%
2019/07/01	1	47.85	0	0.00	47.75	1	4,020	0.02%
2019/06/28	5	47.63	0	0.00	47.75	5	4,027	0.12%
2019/06/26	10	47.80	1	47.75	47.85	9	4,022	0.22%
2019/06/25	0	0.00	2	48.03	47.70	-2	4,024	-0.05%
2019/06/24	0	0.00	2	47.93	47.90	-2	3,994	-0.05%
2019/06/21	1	47.15	1	47.40	47.40	0	3,971	0.00%
2019/06/20	1	47.10	1	47.10	47.10	0	3,959	0.00%
2019/06/19	0	0.00	1	47.85	47.50	-1	3,892	-0.03%
2019/06/18	2	47.10	6	47.29	47.80	-4	3,815	-0.10%
2019/06/17	3	47.10	4	47.25	47.15	-1	3,758	-0.03%
2019/06/14	48	47.21	5	47.15	47.15	43	3,707	1.16%
2019/06/13	9	47.55	0	0.00	47.45	9	3,661	0.25%
2019/06/12	2	47.50	6	48.11	48.20	-4	3,667	-0.11%
2019/06/11	4	47.41	13	47.68	47.40	-9	3,647	-0.25%
2019/06/10	0	0.00	1	48.35	48.30	-1	3,565	-0.03%
2019/06/06	11	48.73	1	48.25	48.25	10	3,568	0.28%
2019/06/05	1	49.30	5	49.55	49.20	-4	3,566	-0.11%
2019/06/04	9	49.04	1	49.20	49.35	8	3,560	0.22%
2019/06/03	0	0.00	20	49.90	49.75	-20	3,528	-0.57%
2019/05/31	2	49.75	6	49.60	49.90	-4	3,462	-0.12%
2019/05/30	34	49.21	1	49.80	49.40	33	3,396	0.97%
2019/05/29	3	50.17	0	0.00	49.85	3	3,301	0.09%
2019/05/28	7	50.57	6	50.75	50.40	1	3,180	0.03%
2019/05/27	0	0.00	41	50.16	50.50	-41	2,967	-1.38%
2019/05/24	1	49.15	4	49.01	48.85	-3	2,847	-0.11%
2019/05/23	0	0.00	6	48.40	48.10	-6	2,791	-0.21%
2019/05/20	0	0.00	10	48.15	48.20	-10	2,687	-0.37%
2019/05/17	10	47.40	23	47.08	47.00	-13	2,596	-0.50%
2019/05/16	0	0.00	5	46.45	46.45	-5	2,473	-0.20%
2019/05/15	0	0.00	2	46.40	46.00	-2	2,459	-0.08%
2019/05/14	0	0.00	5	46.14	46.30	-5	2,476	-0.20%
2019/05/13	0	0.00	5	45.90	45.95	-5	2,458	-0.20%
2019/05/10	6	45.70	2	45.50	45.45	4	2,419	0.17%
2019/05/08	0	0.00	4	45.10	45.50	-4	2,450	-0.16%
2019/05/06	0	0.00	10	45.00	45.00	-10	2,514	-0.40%
2019/05/03	0	0.00	1	45.40	45.40	-1	2,531	-0.04%
2019/04/29	0	0.00	3	45.08	45.10	-3	2,543	-0.12%
2019/04/26	1	44.50	1	44.85	44.75	0	2,517	0.00%
2019/04/25	1	44.65	0	0.00	44.75	1	2,509	0.04%
2019/04/22	0	0.00	1	44.95	45.00	-1	2,520	-0.04%
2019/04/19	11	44.80	1	44.85	44.80	10	2,535	0.39%
2019/04/18	5	44.80	0	0.00	44.80	5	2,556	0.20%
2019/04/17	1	45.00	10	44.90	45.05	-9	2,556	-0.35%
2019/04/16	18	45.08	0	0.00	45.20	18	2,556	0.70%
2019/04/15	1	44.85	2	44.95	44.95	-1	2,555	-0.04%
2019/04/09	0	0.00	1	45.65	45.50	-1	2,524	-0.04%
2019/04/08	7	45.41	0	0.00	45.40	7	2,534	0.28%
2019/04/03	2	45.78	0	0.00	45.85	2	2,569	0.08%
2019/04/02	1	46.45	0	0.00	46.30	1	2,610	0.04%
2019/04/01	0	0.00	4	46.46	46.45	-4	2,618	-0.15%
2019/03/29	1	46.00	0	0.00	46.10	1	2,600	0.04%
2019/03/28	3	45.98	0	0.00	46.05	3	2,665	0.11%
2019/03/26	0	0.00	3	46.25	46.25	-3	3,093	-0.10%
2019/03/22	2	45.95	11	45.78	45.90	-9	3,047	-0.30%
2019/03/21	13	45.89	2	45.90	45.90	11	3,039	0.36%
2019/03/20	0	0.00	4	45.39	45.65	-4	3,038	-0.13%
2019/03/19	1	45.15	1	45.25	45.25	0	3,054	0.00%
2019/03/18	1	44.95	0	0.00	45.10	1	3,057	0.03%
2019/03/15	2	44.98	1	45.35	45.35	1	3,062	0.03%
2019/03/14	1	45.05	0	0.00	45.10	1	3,043	0.03%
2019/03/13	3	45.62	0	0.00	45.60	3	3,033	0.10%
2019/03/11	28	45.96	18	46.66	46.10	10	3,015	0.33%
2019/03/08	0	0.00	4	45.35	45.25	-4	3,031	-0.13%
2019/03/07	0	0.00	1	45.20	45.15	-1	3,029	-0.03%
2019/03/06	4	44.96	0	0.00	44.85	4	3,051	0.13%
2019/03/05	1	45.05	0	0.00	45.10	1	3,074	0.03%
2019/02/27	1	45.05	0	0.00	45.00	1	3,082	0.03%
2019/02/25	3	45.35	4	45.33	45.45	-1	3,052	-0.03%
2019/02/22	1	45.25	10	45.00	45.00	-9	3,019	-0.30%
2019/02/20	0	0.00	2	45.30	45.15	-2	2,978	-0.07%
2019/02/19	1	45.65	0	0.00	45.35	1	2,970	0.03%
2019/02/18	11	45.25	6	45.23	45.30	5	2,944	0.17%
2019/02/15	1	44.35	10	44.30	44.50	-9	2,874	-0.31%
2019/02/14	0	0.00	6	44.48	44.50	-6	2,863	-0.21%
2019/02/13	10	44.60	3	44.25	44.35	7	2,855	0.25%
2019/02/12	0	0.00	1	43.95	43.95	-1	2,819	-0.04%
2019/01/30	6	43.17	0	0.00	43.35	6	2,828	0.21%
2019/01/29	1	42.95	0	0.00	43.40	1	2,811	0.04%
2019/01/28	2	43.45	0	0.00	43.35	2	2,786	0.07%
2019/01/25	10	43.77	1	43.90	43.65	9	2,754	0.33%
2019/01/24	1	43.80	2	44.13	44.05	-1	2,738	-0.04%
2019/01/23	1	43.75	443	43.83	43.95	-442	2,737	-16.15%	大賣/鉅額交易
2019/01/22	6	43.86	10	44.00	43.90	-4	2,734	-0.15%
2019/01/21	1	44.00	0	0.00	44.20	1	2,729	0.04%
2019/01/16	1	44.05	0	0.00	44.45	1	2,826	0.04%
2019/01/15	0	0.00	12	44.45	44.70	-12	2,833	-0.42%
2019/01/14	0	0.00	10	44.28	44.40	-10	2,842	-0.35%
2019/01/11	10	44.10	1	44.15	44.05	9	2,912	0.31%
2019/01/09	0	0.00	2	44.15	44.00	-2	2,909	-0.07%
2019/01/08	0	0.00	5	43.91	44.00	-5	2,906	-0.17%
2019/01/04	0	0.00	1	43.45	43.25	-1	2,940	-0.03%
2019/01/03	0	0.00	1	43.25	43.20	-1	3,095	-0.03%
2018/12/28	2	42.80	2	43.13	43.20	0	3,196	0.00%
2018/12/27	6	42.58	0	0.00	42.45	6	3,289	0.18%
2018/12/26	4	42.55	2	42.10	42.10	2	3,311	0.06%
2018/12/25	16	42.78	8	42.40	42.75	8	3,304	0.24%
2018/12/24	10	43.45	0	0.00	43.45	10	3,306	0.30%
2018/12/22	0	0.00	2	44.50	44.50	-2	3,485	-0.06%
2018/12/21	10	43.43	6	44.57	44.60	4	3,581	0.11%
2018/12/20	19	43.47	11	42.66	43.15	8	3,580	0.22%
2018/12/19	12	43.73	0	0.00	43.45	12	3,355	0.36%
2018/12/18	2	45.15	7	45.37	45.30	-5	3,166	-0.16%
2018/12/14	1	45.90	3	45.92	45.90	-2	3,194	-0.06%
2018/12/13	1	45.55	0	0.00	45.80	1	3,221	0.03%
2018/12/12	2	45.90	1	46.50	45.90	1	3,261	0.03%
2018/12/10	10	45.40	1	45.60	45.00	9	3,310	0.27%
2018/12/06	1	45.55	0	0.00	45.55	1	3,538	0.03%
2018/12/04	0	0.00	3	46.65	46.25	-3	3,676	-0.08%
2018/12/03	0	0.00	15	45.87	45.85	-15	3,681	-0.41%
2018/11/30	1	44.20	2	44.50	44.20	-1	3,645	-0.03%
2018/11/29	6	44.39	9	44.61	44.30	-3	3,703	-0.08%
2018/11/28	0	0.00	11	44.25	44.45	-11	3,802	-0.29%
2018/11/27	3	43.32	2	43.78	43.60	1	4,021	0.02%
2018/11/26	7	43.74	1	43.90	43.50	6	4,078	0.15%
2018/11/22	1	43.35	0	0.00	43.20	1	4,106	0.02%
2018/11/19	2	43.43	1	43.70	43.65	1	4,132	0.02%
2018/11/15	0	0.00	2	43.55	43.65	-2	4,315	-0.05%
2018/11/14	0	0.00	1	43.25	43.05	-1	4,338	-0.02%
2018/11/13	3	42.90	0.4	43.30	43.00	2.6	4,366	0.06%
2018/11/12	2	43.35	3	43.50	43.40	-1	4,373	-0.02%
2018/11/09	0	0.00	2	43.35	43.35	-2	4,362	-0.05%
2018/11/08	2	43.63	14	43.74	43.70	-12	4,365	-0.27%
2018/11/07	10	42.70	18	43.05	43.40	-8	4,351	-0.18%
2018/11/06	12	42.25	7	42.66	42.30	5	4,345	0.12%
2018/11/05	4	41.98	3	42.35	42.35	1	4,349	0.02%
2018/10/31	2	41.95	2	42.00	42.00	0	4,318	0.00%
2018/10/30	1	41.85	0	0.00	41.80	1	4,320	0.02%
2018/10/26	0	0.00	1	42.20	42.20	-1	4,316	-0.02%
2018/10/25	4	41.91	0	0.00	41.85	4	4,295	0.09%
2018/10/24	1	42.25	3	42.40	42.55	-2	4,289	-0.05%
2018/10/23	2	42.78	0	0.00	42.90	2	4,255	0.05%
2018/10/22	2	42.58	4	43.23	43.10	-2	4,230	-0.05%
2018/10/19	1	42.35	0	0.00	42.85	1	4,204	0.02%
2018/10/18	4	43.49	2	44.00	43.40	2	4,114	0.05%
2018/10/17	4	44.14	3	44.37	43.80	1	4,090	0.02%
2018/10/16	5	44.16	2	44.00	44.00	3	4,072	0.07%
2018/10/15	9	44.06	0	0.00	44.30	9	4,049	0.22%
2018/10/12	7	43.76	7	44.08	44.30	0	4,039	0.00%
2018/10/11	13	43.52	15	43.66	43.40	-2	3,987	-0.05%
2018/10/09	1	46.45	21	46.55	46.45	-20	3,806	-0.53%
2018/10/08	14	46.80	1	46.85	46.90	13	3,753	0.35%
2018/10/05	0	0.00	3	46.10	46.25	-3	3,671	-0.08%
2018/10/04	0	0.00	10	46.60	47.20	-10	3,560	-0.28%
2018/10/03	0.4	47.60	1	47.35	47.55	-0.6	3,507	-0.02%
2018/10/02	3	48.10	5	48.00	48.00	-2	3,434	-0.06%
2018/10/01	16	48.05	38	47.58	48.40	-22	3,330	-0.66%
2018/09/28	2	46.65	7	46.55	46.50	-5	3,133	-0.16%
2018/09/27	2	46.13	5	46.18	46.10	-3	3,037	-0.10%
2018/09/26	11	45.17	1	45.35	45.35	10	2,949	0.34%
2018/09/25	1	44.75	0	0.00	44.75	1	2,925	0.03%
2018/09/21	2	44.83	4	45.06	44.75	-2	2,912	-0.07%
2018/09/20	3	44.85	2	45.05	44.80	1	2,905	0.03%
2018/09/19	11	44.72	0	0.00	44.75	11	2,897	0.38%
2018/09/18	6	44.86	11	44.80	44.85	-5	2,852	-0.18%
2018/09/17	2	45.50	1	46.00	45.70	1	2,831	0.04%
2018/09/14	14	45.80	1	46.15	45.85	13	2,803	0.46%
2018/09/13	1	45.30	2	45.73	45.50	-1	2,763	-0.04%
2018/09/12	9	46.24	20	47.00	45.40	-11	2,732	-0.40%
2018/09/11	2	46.00	14	46.04	46.20	-12	2,542	-0.47%
2018/09/10	17	45.01	11	44.83	44.95	6	2,413	0.25%
2018/09/07	8	44.51	8	44.86	44.60	0	2,343	0.00%
2018/09/06	10	44.80	1	45.00	44.50	9	2,308	0.39%
2018/09/05	4	44.24	1	44.55	44.10	3	2,245	0.13%
2018/09/04	4	44.51	7	44.83	44.50	-3	2,197	-0.14%
2018/09/03	12	44.44	57	44.55	44.00	-45	2,085	-2.16%
2018/08/31	1	42.35	3	42.20	42.35	-2	1,854	-0.11%
2018/08/30	2	41.53	0	0.00	41.75	2	1,821	0.11%
2018/08/28	14	41.25	2	41.25	41.20	12	1,826	0.66%
2018/08/24	2	41.13	0	0.00	41.10	2	1,910	0.10%
2018/08/23	3	41.35	1	41.50	41.50	2	1,991	0.10%
2018/08/22	2	43.30	3	43.43	43.50	-1	1,949	-0.05%
2018/08/21	0	0.00	20	43.15	43.20	-20	1,846	-1.08%
2018/08/17	20	42.90	6	42.95	42.80	14	1,873	0.75%
2018/08/16	0	0.00	2	42.85	42.75	-2	1,890	-0.11%
2018/08/15	0	0.00	1	42.90	42.80	-1	1,906	-0.05%
2018/08/13	1	42.90	0	0.00	42.70	1	2,023	0.05%
2018/08/10	2	43.30	0	0.00	43.20	2	2,037	0.10%
2018/08/09	0	0.00	1	43.55	43.35	-1	2,087	-0.05%
2018/08/08	0	0.00	1	43.50	43.45	-1	2,169	-0.05%
2018/08/06	1	43.50	5	43.56	43.20	-4	2,228	-0.18%
2018/08/03	0	0.00	1	43.10	42.95	-1	2,203	-0.05%
2018/08/02	0	0.00	1	43.00	42.95	-1	2,189	-0.05%
2018/08/01	0	0.00	1	43.05	42.95	-1	2,180	-0.05%
2018/07/31	5	43.00	5	43.05	43.00	0	2,172	0.00%
2018/07/25	1	42.35	0	0.00	42.30	1	2,142	0.05%
2018/07/19	1	42.25	3	42.43	42.40	-2	2,165	-0.09%
2018/07/18	0	0.00	1	42.40	42.45	-1	2,180	-0.05%
2018/07/17	0	0.00	1	42.10	42.20	-1	2,205	-0.05%
2018/07/16	0	0.00	1	42.05	42.00	-1	2,215	-0.05%
2018/07/13	3	42.20	0	0.00	42.10	3	2,228	0.13%
2018/07/12	0	0.00	4	42.15	42.25	-4	2,237	-0.18%
2018/07/06	4	41.78	0	0.00	41.55	4	2,258	0.18%
2018/07/05	0	0.00	1	42.15	42.00	-1	2,261	-0.04%
2018/06/26	6	41.85	0	0.00	41.80	6	2,332	0.26%
2018/06/22	5	43.35	0	0.00	42.95	5	2,275	0.22%
2018/06/21	1	43.70	3	43.62	43.30	-2	2,268	-0.09%
2018/06/20	0	0.00	4	43.43	43.50	-4	2,260	-0.18%
2018/06/19	0	0.00	1	42.75	42.65	-1	2,216	-0.05%
2018/06/13	1	42.80	6	42.93	43.00	-5	2,134	-0.23%
2018/06/11	0	0.00	1	43.00	42.75	-1	2,145	-0.05%
2018/06/07	1	43.45	1	43.40	43.05	0	2,104	0.00%
2018/06/06	0	0.00	2	43.40	43.45	-2	2,074	-0.10%
2018/06/01	0	0.00	2	43.00	43.00	-2	1,993	-0.10%
2018/05/31	2	42.68	6	42.87	43.20	-4	1,955	-0.20%
2018/05/25	2	41.75	0	0.00	41.60	2	1,820	0.11%
2018/05/24	0	0.00	3	42.30	42.25	-3	1,788	-0.17%
2018/05/23	0	0.00	1	42.15	42.10	-1	1,761	-0.06%
2018/05/22	0	0.00	7	42.38	42.05	-7	1,747	-0.40%
2018/05/21	0	0.00	2	42.30	42.15	-2	1,716	-0.12%
2018/05/18	2	41.55	11	41.61	41.60	-9	1,648	-0.55%
2018/05/16	2	40.90	4	40.95	41.40	-2	1,581	-0.13%
2018/05/15	3	40.75	0	0.00	40.80	3	1,531	0.20%
2018/05/11	0	0.00	1	39.90	39.90	-1	1,599	-0.06%
2018/05/09	2	39.85	6	39.92	40.00	-4	1,648	-0.24%
2018/05/08	1	39.80	1	39.95	39.95	0	1,699	0.00%
2018/05/07	3	39.83	3	39.80	39.80	0	1,776	0.00%
2018/05/04	2	39.88	1	39.95	39.80	1	1,866	0.05%
2018/05/03	2	40.05	2	40.05	40.05	0	1,950	0.00%
2018/05/02	1	40.10	1	40.15	40.15	0	2,015	0.00%
2018/04/30	1	39.85	11	39.86	40.05	-10	2,045	-0.49%
2018/04/27	11	39.80	1	39.80	39.85	10	2,124	0.47%
2018/04/26	2	39.80	2	39.90	39.85	0	2,288	0.00%
2018/04/25	2	39.68	2	39.80	39.75	0	2,310	0.00%
2018/04/23	2	40.13	3	40.28	40.35	-1	2,336	-0.04%
2018/04/20	1	39.75	2	39.98	40.00	-1	2,336	-0.04%
2018/04/18	3	39.58	2	39.70	39.80	1	2,456	0.04%
2018/04/17	1	39.70	1	39.50	39.55	0	2,477	0.00%
2018/04/16	0	0.00	1	39.90	39.70	-1	2,501	-0.04%
2018/04/12	0	0.00	2	39.65	39.65	-2	2,594	-0.08%
2018/04/11	5	40.03	25	39.97	39.90	-20	2,618	-0.76%
2018/04/10	0	0.00	3	39.77	39.80	-3	2,618	-0.11%
2018/04/09	0	0.00	2	39.55	39.60	-2	2,699	-0.07%
2018/03/30	0	0.00	1	39.20	39.25	-1	2,710	-0.04%
2018/03/26	1	38.15	1	38.25	38.30	0	2,698	0.00%
2018/03/22	1	38.65	10	38.70	38.60	-9	2,689	-0.33%
2018/03/21	10	38.95	0	0.00	38.85	10	2,691	0.37%
2018/03/16	3	38.80	2	38.73	38.65	1	2,839	0.04%
2018/03/15	1	38.90	1	38.95	38.85	0	2,811	0.00%
2018/03/01	1	38.70	1	38.75	38.70	0	4,261	0.00%
2018/02/27	2	38.78	1	39.10	38.95	1	4,290	0.02%
2018/02/26	1	38.75	4	38.96	39.00	-3	4,291	-0.07%
2018/02/22	4	38.38	1	38.35	38.40	3	4,279	0.07%
2018/02/21	3	38.45	3	38.45	38.45	0	4,308	0.00%
2018/02/12	3	38.10	2	38.35	38.30	1	4,320	0.02%
2018/02/08	4	38.11	2	38.20	38.20	2	4,335	0.05%
2018/02/07	4	38.50	1	38.10	38.10	3	4,402	0.07%
2018/02/06	3	38.20	0	0.00	38.20	3	4,434	0.07%
2018/02/05	4	39.13	2	39.00	39.00	2	4,345	0.05%
2018/02/02	5	39.77	2	39.55	39.55	3	4,309	0.07%
2018/02/01	3	40.02	2	40.05	39.95	1	4,296	0.02%
2018/01/31	2	39.98	4	39.98	40.00	-2	4,281	-0.05%
2018/01/29	1	41.05	8	40.97	41.05	-7	4,180	-0.17%
2018/01/26	2	40.35	1	40.25	40.65	1	4,100	0.02%
2018/01/25	2	40.20	2	40.15	40.10	0	4,014	0.00%
2018/01/24	1	40.10	4	40.19	40.00	-3	3,953	-0.08%
2018/01/23	2	40.33	3	40.02	40.05	-1	3,925	-0.03%
2018/01/22	1	40.05	4	40.14	40.30	-3	3,852	-0.08%
2018/01/19	3	39.55	2	39.65	39.45	1	3,695	0.03%
2018/01/18	4	39.81	1	39.65	39.65	3	3,666	0.08%
2018/01/15	0	0.00	2	40.20	39.90	-2	3,618	-0.06%
2018/01/12	4	39.98	6	39.97	39.65	-2	3,590	-0.06%
2018/01/10	4	39.60	1	39.75	39.60	3	3,502	0.09%
2018/01/09	1	39.05	1	39.05	39.60	0	3,479	0.00%
2018/01/08	9	39.11	2	39.25	39.00	7	3,443	0.20%
2018/01/05	7	39.48	10	39.47	39.35	-3	3,404	-0.09%
2018/01/04	3	39.25	1	39.25	39.25	2	3,396	0.06%
2018/01/03	3	39.73	9	39.91	39.60	-6	3,386	-0.18%
2018/01/02	1	38.50	5	38.59	39.05	-4	3,284	-0.12%