台肥 (1722)-臺銀-金山券商分點個股進出

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
64.2
漲跌
▲0.2
漲幅
+0.31%
成交量
4,918張
產業
上市化學類股▲1.56%
593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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/04/24	0	64.00	0	0.00	64.20	0	2,215	0.00%
2024/04/19	0	0.00	11	63.57	62.40	-11	2,029	-0.54%
2024/04/18	5	61.84	2	62.25	62.20	3	1,930	0.16%
2024/04/17	0	0.00	7	62.10	61.60	-7	1,876	-0.37%
2024/04/16	5	62.04	2	62.10	61.80	3	1,875	0.16%
2024/04/15	3	62.93	10	63.00	62.90	-7	1,841	-0.38%
2024/04/12	11	62.98	0	0.00	63.00	11	1,828	0.60%
2024/04/11	2	63.35	0	0.00	63.20	2	1,812	0.11%
2024/04/10	2	63.70	0	0.00	63.60	2	1,822	0.11%
2024/04/08	1	63.10	0	0.00	63.40	1	1,858	0.05%
2024/04/03	5	63.30	0	0.00	63.50	5	1,864	0.27%
2024/03/29	3	63.17	0	0.00	63.00	3	1,856	0.16%
2024/03/27	1	62.70	0.4	63.20	63.10	0.6	1,942	0.03%
2024/03/26	4	63.20	0	0.00	62.90	4	2,073	0.19%
2024/03/25	3	63.57	1	63.80	63.50	2	2,138	0.09%
2024/03/22	4	63.83	0	0.00	63.60	4	2,233	0.18%
2024/03/21	2	63.85	0	0.00	64.70	2	2,328	0.09%
2024/03/19	3	63.57	0	0.00	63.40	3	2,705	0.11%
2024/03/18	7	64.16	1	64.40	64.10	6	2,723	0.22%
2024/03/15	2	64.95	0	0.00	64.50	2	2,727	0.07%
2024/03/14	1	65.20	0	0.00	65.50	1	2,720	0.04%
2024/03/12	1	65.40	0	0.00	65.40	1	2,708	0.04%
2024/03/11	0	65.40	0	0.00	65.30	0	2,708	0.00%
2024/03/08	2	65.10	6	65.30	65.10	-4	2,709	-0.15%
2024/03/07	2.2	67.03	0	0.00	67.00	2.2	2,670	0.08%
2024/03/06	0	0.00	0.1	66.91	67.60	-0.1	2,663	0.00%
2024/03/04	0	0.00	0.9	66.90	66.70	-0.9	2,705	-0.03%
2024/02/27	1	66.00	0.1	66.40	66.00	0.9	2,704	0.03%
2024/02/23	0	0.00	4	67.40	67.30	-4	2,679	-0.15%
2024/02/22	0	0.00	2	67.90	67.90	-2	2,673	-0.07%
2024/02/21	1	68.00	1	68.00	67.70	0	2,677	0.00%
2024/02/20	1	67.70	0	0.00	67.30	1	2,684	0.04%
2024/02/19	0	67.50	0	0.00	67.90	0	2,703	0.00%
2024/02/15	1	66.50	0	0.00	67.10	1	2,732	0.04%
2024/02/05	1	66.10	0	0.00	66.20	1	2,727	0.04%
2024/02/01	1	67.50	0	0.00	67.30	1	2,715	0.04%
2024/01/31	1	68.00	0	0.00	68.00	1	2,698	0.04%
2024/01/30	0	0.00	3.1	69.12	68.60	-3.1	2,672	-0.11%
2024/01/29	0	68.50	11	68.08	68.70	-11	2,616	-0.42%
2024/01/26	1	64.90	0	0.00	65.00	1	2,539	0.04%
2024/01/25	1	64.00	0	0.00	64.30	1	2,542	0.04%
2024/01/19	1	62.70	0	0.00	62.90	1	2,568	0.04%
2024/01/18	3	62.80	0	0.00	63.00	3	2,562	0.12%
2024/01/17	3	63.77	0	0.00	62.80	3	2,554	0.12%
2024/01/16	2	64.50	0	0.00	64.20	2	2,516	0.08%
2024/01/15	2	65.05	0	0.00	65.40	2	2,510	0.08%
2024/01/12	2	64.80	0	0.00	65.10	2	2,519	0.08%
2024/01/11	1	65.20	0	0.00	65.20	1	2,528	0.04%
2024/01/10	4	65.75	0	0.00	65.60	4	2,549	0.16%
2024/01/09	3	66.73	0	0.00	66.70	3	2,538	0.12%
2024/01/03	0	0.00	0	68.40	68.00	0	2,654	0.00%
2024/01/02	0.1	68.50	15	68.50	68.70	-14.9	2,686	-0.56%
2023/12/29	0	0.00	2	67.25	67.60	-2	2,663	-0.08%
2023/12/27	0	0.00	0.1	67.00	66.60	-0.1	2,681	0.00%
2023/12/26	0	0.00	0.1	66.90	66.80	-0.1	2,690	0.00%
2023/12/22	8	65.94	0	0.00	67.40	8	2,674	0.30%
2023/12/21	14	66.10	1	67.40	66.40	13	2,582	0.50%
2023/12/20	3	66.67	6	67.18	68.30	-3	2,454	-0.12%
2023/12/19	4	66.70	0	0.00	67.10	4	2,366	0.17%
2023/12/18	0	0.00	0.3	68.00	66.80	-0.3	2,281	-0.01%
2023/12/15	1	68.20	9.5	69.38	68.20	-8.5	2,168	-0.39%
2023/12/14	0	0.00	18	66.64	67.50	-18	1,849	-0.98%
2023/12/12	0	0.00	0	64.20	64.50	0	1,770	0.00%
2023/12/11	0	0.00	3	64.27	64.30	-3	1,787	-0.17%
2023/12/08	2	63.30	0	0.00	63.50	2	1,762	0.11%
2023/12/07	0	0.00	0.1	63.75	63.40	-0.1	1,758	-0.01%
2023/12/05	0	0.00	1	63.70	63.80	-1	1,753	-0.06%
2023/12/04	0	0.00	1	64.10	63.90	-1	1,752	-0.06%
2023/12/01	0	0.00	1	63.90	63.60	-1	1,741	-0.06%
2023/11/30	2	63.60	1	63.80	63.70	1	1,746	0.06%
2023/11/29	0	0.00	2.1	63.98	64.10	-2.1	1,722	-0.12%
2023/11/22	0	0.00	1	62.30	62.40	-1	1,725	-0.06%
2023/11/20	0.1	62.00	0	0.00	61.90	0.1	1,821	0.01%
2023/11/17	0	0.00	0.3	62.57	62.70	-0.3	1,857	-0.02%
2023/11/16	0	0.00	3	62.20	62.30	-3	1,835	-0.16%
2023/11/14	0	0.00	1	61.50	61.40	-1	1,789	-0.06%
2023/11/13	0	0.00	20	61.00	60.90	-20	1,794	-1.11%
2023/11/09	0	0.00	4	61.00	61.00	-4	1,820	-0.22%
2023/11/06	0	0.00	5	61.00	61.00	-5	1,902	-0.26%
2023/11/03	6	60.45	1	60.60	60.40	5	1,924	0.26%
2023/11/01	1	59.80	2	59.70	59.60	-1	1,939	-0.05%
2023/10/31	4	59.85	0	0.00	59.30	4	1,940	0.21%
2023/10/30	2	60.15	0	0.00	60.00	2	1,947	0.10%
2023/10/26	2	60.10	0	0.00	60.10	2	1,965	0.10%
2023/10/24	1	60.30	0	0.00	60.40	1	1,993	0.05%
2023/10/23	6	60.43	1	60.30	60.50	5	2,003	0.25%
2023/10/20	3	60.50	0	0.00	60.20	3	2,028	0.15%
2023/10/19	1.1	60.93	4	61.20	61.00	-3	2,045	-0.14%
2023/10/18	0	0.00	17	61.84	61.50	-17	2,097	-0.81%
2023/10/17	0	0.00	3	62.63	62.30	-3	2,083	-0.14%
2023/10/16	1	63.30	6.3	63.57	63.40	-5.3	2,091	-0.25%
2023/10/13	1	63.10	1	63.40	62.80	0	2,071	0.00%
2023/10/12	10	62.50	3	62.70	62.70	7	2,066	0.34%
2023/10/11	5	62.20	14.2	61.69	62.50	-9.2	2,147	-0.43%
2023/10/06	7	60.80	19	60.73	60.80	-12	2,107	-0.57%
2023/10/04	4	58.43	0	0.00	58.70	4	2,102	0.19%
2023/10/03	4	58.30	0	0.00	58.60	4	2,078	0.19%
2023/10/02	3	58.77	0	0.00	58.80	3	2,058	0.15%
2023/09/28	1	58.90	0	0.00	58.90	1	2,055	0.05%
2023/09/26	3	59.23	0	0.00	59.20	3	2,040	0.15%
2023/09/25	1	59.40	0	0.00	60.00	1	2,029	0.05%
2023/09/21	2	59.60	0	0.00	59.50	2	2,009	0.10%
2023/09/20	3	60.23	0	0.00	60.20	3	1,972	0.15%
2023/09/19	1	60.50	0	0.00	60.40	1	1,964	0.05%
2023/09/15	0	61.00	0	0.00	61.00	0	1,945	0.00%
2023/09/11	1	60.10	0	0.00	60.10	1	1,838	0.05%
2023/09/08	2	60.10	0	0.00	60.30	2	1,825	0.11%
2023/09/07	2	60.10	0	0.00	60.40	2	1,833	0.11%
2023/09/06	1	60.20	0	0.00	60.30	1	1,829	0.05%
2023/09/05	0	0.00	0.1	60.80	60.70	-0.1	1,825	0.00%
2023/09/04	0	0.00	0.1	60.60	60.50	-0.1	1,834	0.00%
2023/09/01	0	0.00	2	60.10	60.40	-2	1,853	-0.11%
2023/08/31	3	59.77	0	0.00	59.60	3	1,850	0.16%
2023/08/29	0	0.00	6	59.20	59.80	-6	1,818	-0.33%
2023/08/28	8.1	59.23	0	0.00	58.90	8.1	1,807	0.45%
2023/08/25	7.1	59.83	1	59.60	59.60	6.1	1,814	0.33%
2023/08/17	1	62.10	0	0.00	62.70	1	1,682	0.06%
2023/08/15	0	0.00	5	62.98	62.70	-5	1,658	-0.30%
2023/08/14	12	61.78	3	61.30	62.20	9	1,648	0.55%
2023/08/11	3.2	62.19	1	62.00	62.00	2.2	1,619	0.14%
2023/08/10	1	62.70	0	62.90	62.60	1	1,586	0.06%
2023/08/07	1	63.20	0	0.00	63.60	1	1,560	0.06%
2023/08/02	1	64.10	0	0.00	63.50	1	1,595	0.06%
2023/08/01	0	0.00	0.8	64.30	64.40	-0.8	1,622	-0.05%
2023/07/31	0	0.00	1	64.50	64.20	-1	1,630	-0.06%
2023/07/28	0.1	64.40	0	0.00	64.40	0.1	1,628	0.01%
2023/07/27	0	0.00	0.2	64.60	64.60	-0.2	1,625	-0.01%
2023/07/26	0.2	64.83	0	0.00	64.60	0.2	1,614	0.01%
2023/07/25	4	64.73	0	0.00	64.80	4	1,620	0.25%
2023/07/24	1	64.50	1	64.10	64.40	0	1,602	0.00%
2023/07/21	1	64.20	2	64.70	64.50	-1	1,614	-0.06%
2023/07/20	0	0.00	0.1	63.40	63.60	-0.1	1,583	-0.01%
2023/07/19	3.1	63.37	2	63.20	63.20	1.1	1,583	0.07%
2023/07/18	1	63.20	0	0.00	63.10	1	1,593	0.06%
2023/07/14	0	64.10	0.1	64.24	64.10	-0.1	1,572	0.00%
2023/07/13	0	0.00	4	62.70	62.70	-4	1,466	-0.27%
2023/07/12	2	61.55	0	0.00	61.40	2	1,432	0.14%
2023/07/11	0.1	62.80	5.2	62.28	62.10	-5.1	1,439	-0.36%
2023/07/10	0	60.50	0	0.00	60.00	0	1,403	0.00%
2023/07/06	1	60.50	0	0.00	60.30	1	1,420	0.07%
2023/07/05	0	61.10	1	60.90	60.90	-1	1,413	-0.07%
2023/07/03	1	60.60	0	0.00	60.70	1	1,424	0.07%
2023/06/30	0	0.00	2	60.50	60.50	-2	1,430	-0.14%
2023/06/29	0	0.00	1	60.80	60.80	-1	1,443	-0.07%
2023/06/28	0	0.00	0.3	61.18	61.00	-0.3	1,436	-0.02%
2023/06/20	0.1	61.60	3	61.67	61.40	-2.9	1,465	-0.20%
2023/06/16	6.1	62.13	0	62.30	61.80	6.1	1,462	0.41%
2023/06/15	1	62.20	1	62.60	62.20	0	1,451	0.00%
2023/06/14	0	0.00	0.1	62.01	62.20	-0.1	1,468	-0.01%
2023/06/13	0	0.00	0	62.20	62.20	0	1,478	0.00%
2023/06/08	0.1	62.00	2	61.85	62.00	-1.9	1,490	-0.13%
2023/06/07	0.2	61.30	1.2	61.12	61.50	-1	1,504	-0.07%
2023/06/06	0	0.00	0	60.80	60.40	0	1,503	0.00%
2023/06/05	1	60.60	0	0.00	60.50	1	1,526	0.07%
2023/06/01	1	60.00	0	0.00	60.40	1	1,528	0.07%
2023/05/30	0	0.00	2	59.80	60.00	-2	1,503	-0.13%
2023/05/26	0	0.00	2	59.50	59.10	-2	1,516	-0.13%
2023/05/23	2	60.20	1	60.60	60.50	1	1,524	0.07%
2023/05/19	3	60.00	0	0.00	60.00	3	1,528	0.20%
2023/05/17	0.2	59.70	0	0.00	59.50	0.2	1,523	0.01%
2023/05/12	1	59.80	0	0.00	59.60	1	1,504	0.07%
2023/05/11	1	59.80	0	0.00	60.10	1	1,501	0.07%
2023/05/09	0.2	60.90	3	61.00	61.00	-2.8	1,482	-0.19%
2023/05/08	22	60.25	8	60.58	60.80	14	1,463	0.96%
2023/05/04	0.1	58.80	0	0.00	59.10	0.1	1,467	0.00%
2023/05/03	0	0.00	3	59.20	59.20	-3	1,478	-0.20%
2023/05/02	0	0.00	2	59.45	59.50	-2	1,512	-0.13%
2023/04/28	2	58.80	4	58.90	59.10	-2	1,515	-0.13%
2023/04/27	0.1	58.60	1	58.90	58.50	-0.9	1,503	-0.06%
2023/04/26	0.1	58.80	7	58.17	58.70	-6.9	1,497	-0.46%
2023/04/25	0.6	58.00	7	58.19	57.90	-6.4	1,470	-0.44%
2023/04/24	2.1	58.00	0	0.00	57.70	2.1	1,447	0.15%
2023/04/21	0	0.00	10	58.01	57.40	-10	1,444	-0.69%
2023/04/20	0	0.00	4	57.20	57.10	-4	1,419	-0.28%
2023/04/18	0.1	57.60	3	57.57	57.40	-2.9	1,420	-0.20%
2023/04/17	1	57.50	0	0.00	57.50	1	1,427	0.07%
2023/04/14	0	0.00	1	57.90	57.70	-1	1,417	-0.07%
2023/04/13	0	0.00	4	57.78	57.70	-4	1,407	-0.28%
2023/04/11	1	57.30	3.5	57.31	57.50	-2.5	1,387	-0.18%
2023/04/10	0	0.00	4	56.65	56.80	-4	1,379	-0.29%
2023/04/07	0	56.50	0.1	56.40	56.20	-0.1	1,382	-0.01%
2023/03/31	1	56.10	1	56.30	56.00	0	1,379	0.00%
2023/03/30	0.5	56.30	0	0.00	56.00	0.5	1,382	0.03%
2023/03/28	1.2	56.53	0	0.00	56.50	1.2	1,380	0.08%
2023/03/27	0	0.00	2	56.40	56.60	-2	1,391	-0.14%
2023/03/24	1	56.60	11	56.42	56.40	-10	1,414	-0.71%
2023/03/23	2.1	56.61	0	0.00	56.40	2.1	1,404	0.15%
2023/03/22	1	56.50	11	56.58	56.60	-10	1,403	-0.71%
2023/03/21	1	56.70	1	56.70	56.40	0	1,401	0.00%
2023/03/20	4.1	55.80	0	0.00	55.80	4.1	1,399	0.29%
2023/03/17	1	56.40	1	56.30	55.90	0	1,398	0.00%
2023/03/16	1.1	55.81	0	0.00	55.80	1.1	1,397	0.08%
2023/03/15	1	56.60	0	0.00	56.20	1	1,401	0.07%
2023/03/14	2	56.60	9	55.80	56.50	-7	1,423	-0.49%
2023/03/13	0	0.00	1	56.00	56.10	-1	1,415	-0.07%
2023/03/10	2.5	56.82	9	56.66	56.20	-6.5	1,410	-0.46%
2023/03/09	1.2	57.50	0	0.00	57.30	1.2	1,399	0.09%
2023/03/08	0.1	58.10	0	0.00	57.80	0.1	1,396	0.01%
2023/03/07	2.2	57.93	2	58.30	58.50	0.2	1,377	0.01%
2023/03/06	2	58.05	1	58.30	57.90	1	1,381	0.07%
2023/03/03	0	0.00	1	58.00	57.90	-1	1,383	-0.07%
2023/03/02	3.1	57.53	0	0.00	57.60	3.1	1,396	0.22%
2023/02/23	0	57.80	4	57.98	57.80	-4	1,381	-0.29%
2023/02/22	3	57.01	0	0.00	57.10	3	1,378	0.22%
2023/02/21	3	57.67	0	0.00	57.50	3	1,366	0.22%
2023/02/20	3	56.83	5	57.44	57.50	-2	1,372	-0.15%
2023/02/17	0	0.00	2	56.65	56.40	-2	1,384	-0.14%
2023/02/16	1	56.20	0	0.00	56.10	1	1,395	0.07%
2023/02/13	1.2	55.60	0	0.00	55.70	1.2	1,468	0.08%
2023/02/09	0.1	56.50	0	0.00	56.20	0.1	1,480	0.01%
2023/02/08	0	0.00	1	56.80	56.60	-1	1,482	-0.07%
2023/02/07	1	57.00	0	0.00	56.80	1	1,469	0.07%
2023/02/06	0.1	57.03	0	0.00	56.70	0.1	1,461	0.01%
2023/02/03	0.1	56.53	7	56.99	57.10	-6.9	1,449	-0.47%
2023/02/02	3	56.70	23	56.27	56.60	-20	1,415	-1.41%
2023/02/01	0.2	55.58	2	55.90	55.60	-1.8	1,398	-0.13%
2023/01/31	0	55.50	1	55.50	55.80	-1	1,389	-0.07%
2023/01/30	0	0.00	1	54.90	54.60	-1	1,353	-0.07%
2023/01/16	3.1	54.80	2	54.90	54.60	1.1	1,354	0.08%
2023/01/13	1	54.10	4	54.08	54.00	-3	1,353	-0.22%
2023/01/12	0	0.00	3	53.70	53.60	-3	1,357	-0.22%
2023/01/11	0.2	53.50	0	0.00	53.30	0.2	1,361	0.01%
2023/01/10	1	53.50	0	0.00	53.40	1	1,360	0.07%
2023/01/09	0	0.00	1	53.50	53.60	-1	1,371	-0.07%
2023/01/03	0	53.40	0	0.00	53.30	0	1,443	0.00%
2022/12/29	0	53.70	0	0.00	53.10	0	1,443	0.00%
2022/12/28	12	53.37	0	0.00	53.30	12	1,437	0.83%
2022/12/27	0.1	54.00	0	0.00	53.70	0.1	1,437	0.01%
2022/12/23	1	52.80	0	0.00	53.10	1	1,470	0.07%
2022/12/21	1.1	53.22	0	0.00	53.20	1.1	1,592	0.07%
2022/12/19	0	53.40	0	0.00	53.80	0	1,693	0.00%
2022/12/16	6	53.63	0	0.00	53.50	6	1,706	0.35%
2022/12/15	1	54.20	0	0.00	54.30	1	1,711	0.06%
2022/12/14	0.2	54.50	0	0.00	54.20	0.2	1,731	0.01%
2022/12/13	2	54.30	0	0.00	54.20	2	1,736	0.12%
2022/12/09	0.2	55.10	0	0.00	55.00	0.2	1,779	0.01%
2022/12/08	0.1	54.25	0	0.00	54.20	0.1	1,780	0.01%
2022/12/05	0	56.30	0	0.00	55.70	0	1,748	0.00%
2022/12/01	1.5	56.23	0	0.00	56.20	1.5	1,788	0.08%
2022/11/30	3	56.23	3	56.13	56.30	0	1,778	0.00%
2022/11/28	0	0.00	2	55.40	55.50	-2	1,765	-0.11%
2022/11/25	2	55.80	1	56.40	55.80	1	1,793	0.06%
2022/11/24	0	0.00	7	55.80	56.00	-7	1,818	-0.39%
2022/11/23	3	55.27	1	55.60	54.80	2	1,838	0.11%
2022/11/22	0	0.00	2	55.50	55.30	-2	1,852	-0.11%
2022/11/18	0	0.00	1	54.70	54.90	-1	1,951	-0.05%
2022/11/16	0	0.00	11	54.86	54.60	-11	2,077	-0.53%
2022/11/15	1	54.80	10	55.00	55.20	-9	2,095	-0.43%
2022/11/11	0	0.00	1	55.00	55.00	-1	2,102	-0.05%
2022/11/10	1.1	54.12	3	54.00	54.10	-1.9	2,106	-0.09%
2022/11/09	0	0.00	5	55.50	55.50	-5	2,106	-0.24%
2022/11/08	0	0.00	1.4	54.92	54.70	-1.4	2,115	-0.07%
2022/11/07	3	54.00	1	54.20	54.30	2	2,126	0.09%
2022/11/04	0	0.00	1	53.70	54.00	-1	2,141	-0.05%
2022/11/02	0	53.40	0	0.00	53.40	0	2,178	0.00%
2022/11/01	0	0.00	1	52.90	53.10	-1	2,206	-0.05%
2022/10/31	2.2	52.60	0	0.00	52.30	2.2	2,220	0.10%
2022/10/28	0	0.00	5	52.76	52.20	-5	2,252	-0.22%
2022/10/26	8	51.56	2	51.80	51.80	6	2,284	0.26%
2022/10/25	0	51.60	0	0.00	51.10	0	2,290	0.00%
2022/10/24	3	52.40	0	0.00	51.80	3	2,305	0.13%
2022/10/21	0	0.00	1.3	51.64	51.60	-1.3	2,323	-0.06%
2022/10/20	0.2	50.97	1	50.90	50.90	-0.8	2,327	-0.03%
2022/10/19	8	52.08	2	51.90	51.50	6	2,330	0.26%
2022/10/18	5	51.54	8.1	51.80	51.90	-3.1	2,330	-0.13%
2022/10/17	9	51.19	6	51.38	51.60	3	2,324	0.13%
2022/10/14	12.1	51.93	1	52.00	51.60	11.1	2,318	0.48%
2022/10/13	5	51.96	0	0.00	51.60	5	2,317	0.22%
2022/10/12	1	52.60	0	0.00	52.80	1	2,299	0.05%
2022/10/11	4.2	53.24	0.1	53.40	53.30	4.1	2,288	0.18%
2022/10/07	2	54.90	0	0.00	54.50	2	2,256	0.09%
2022/10/06	1	55.00	0	0.00	54.90	1	2,277	0.04%
2022/10/05	0	0.00	0.2	55.20	54.90	-0.2	2,297	-0.01%
2022/10/03	0	54.50	2	54.30	54.30	-2	2,357	-0.08%
2022/09/30	2	54.80	2	54.10	55.10	0	2,379	0.00%
2022/09/29	5	54.11	4.1	54.76	54.50	0.9	2,434	0.04%
2022/09/28	11.1	54.32	2	54.00	53.40	9.1	2,398	0.38%
2022/09/27	9.1	55.43	0	0.00	55.00	9.1	2,384	0.38%
2022/09/26	10.3	56.57	1	55.70	55.90	9.3	2,376	0.39%
2022/09/23	10.2	58.23	6	58.20	58.10	4.2	2,352	0.18%
2022/09/22	8.1	58.71	4	59.00	58.80	4.1	2,365	0.17%
2022/09/21	2.1	59.96	1	59.80	59.60	1.1	2,353	0.05%
2022/09/20	2	60.30	0	0.00	60.10	2	2,374	0.08%
2022/09/19	3	60.17	3	60.40	60.20	0	2,402	0.00%
2022/09/16	5	60.90	0	0.00	60.30	5	2,426	0.21%
2022/09/15	1	61.20	0	0.00	61.30	1	2,423	0.04%
2022/09/14	1.1	61.13	0	0.00	61.10	1.1	2,450	0.04%
2022/09/13	9	62.12	1	62.40	61.90	8	2,484	0.32%
2022/09/12	1	62.30	2	62.10	62.20	-1	2,542	-0.04%
2022/09/08	2.1	60.98	0	0.00	61.80	2.1	2,611	0.08%
2022/09/07	5.1	60.44	10	60.20	60.10	-4.9	2,595	-0.19%
2022/09/06	6	61.30	0	0.00	61.00	6	2,591	0.23%
2022/09/05	0.1	61.98	1	61.70	61.70	-0.9	2,601	-0.04%
2022/09/01	4	62.68	2	62.85	62.00	2	2,620	0.08%
2022/08/31	5	63.16	0	0.00	62.90	5	2,598	0.19%
2022/08/29	1	63.12	4	63.50	63.50	-3	2,608	-0.11%
2022/08/26	3	64.10	1	64.00	64.10	2	2,603	0.08%
2022/08/25	0	0.00	5	65.92	65.90	-5	2,593	-0.19%
2022/08/24	6	65.27	3	66.07	64.70	3	2,526	0.12%
2022/08/23	9	65.39	0	0.00	65.10	9	2,464	0.37%
2022/08/22	0	0.00	1	66.30	66.10	-1	2,433	-0.04%
2022/08/17	0	0.00	0	66.70	66.40	0	2,449	0.00%
2022/08/15	2	67.00	0	0.00	66.90	2	2,463	0.08%
2022/08/12	3	66.40	0	66.50	66.30	3	2,457	0.12%
2022/08/10	0	0.00	0.2	64.53	65.00	-0.2	2,495	-0.01%
2022/08/09	0	0.00	1	64.20	64.50	-1	2,529	-0.04%
2022/08/08	6	63.05	5	63.40	63.60	1	2,560	0.04%
2022/08/04	1	62.40	1	63.20	63.40	0	2,695	0.00%
2022/08/03	2	62.70	0	0.00	63.20	2	2,800	0.07%
2022/08/02	1	63.32	0	0.00	63.50	1	2,995	0.03%
2022/08/01	0	0.00	1	64.70	64.60	-1	3,145	-0.03%
2022/07/28	1	63.20	1.1	63.92	64.20	-0.1	3,280	0.00%
2022/07/27	1	62.60	3	62.80	63.20	-2	3,303	-0.06%
2022/07/26	2	63.10	0	0.00	62.90	2	3,326	0.06%
2022/07/25	2	63.10	4	63.15	63.30	-2	3,377	-0.06%
2022/07/22	1	62.20	0	0.00	62.40	1	3,549	0.03%
2022/07/20	1	62.30	0	0.00	61.90	1	3,700	0.03%
2022/07/19	0	0.00	1	62.10	61.80	-1	3,806	-0.03%
2022/07/18	3	60.64	1	60.80	61.00	2	3,918	0.05%
2022/07/15	2	61.11	2	61.30	61.00	0	4,070	0.00%
2022/07/14	2.1	60.42	2	61.25	61.90	0.1	4,198	0.00%
2022/07/13	7	60.94	4	61.03	60.50	3	4,339	0.07%
2022/07/12	3.1	60.36	1.3	59.96	60.00	1.8	4,580	0.04%
2022/07/11	10	62.53	8	63.03	61.90	2	4,737	0.04%
2022/07/08	5	62.12	0	0.00	61.40	5	4,843	0.10%
2022/07/07	8	60.91	7.3	61.42	62.00	0.7	5,086	0.01%
2022/07/06	6	62.03	1	62.20	61.90	5	5,572	0.09%
2022/07/05	12	62.28	7	63.03	63.00	5	6,614	0.08%
2022/07/04	6	62.27	5	62.26	62.10	1	7,200	0.01%
2022/07/01	4.6	62.74	0.5	62.50	62.30	4.1	7,394	0.05%
2022/06/30	1.1	63.82	3	63.87	63.90	-1.9	7,629	-0.03%
2022/06/29	7	65.34	4.1	65.43	65.00	3	7,681	0.04%
2022/06/28	0.1	65.50	1	65.90	65.70	-0.9	7,845	-0.01%
2022/06/27	9.1	65.40	8.3	65.41	65.40	0.8	8,278	0.01%
2022/06/24	3	65.12	1	65.90	65.70	2	8,853	0.02%
2022/06/23	2	65.45	3	65.57	64.80	-1	8,987	-0.01%
2022/06/22	1	66.00	5	66.10	66.00	-4	9,014	-0.04%
2022/06/21	0	0.00	1	65.80	65.80	-1	9,128	-0.01%
2022/06/20	10	64.91	6	64.77	64.30	4	9,327	0.04%
2022/06/17	3	66.57	0.5	66.60	67.50	2.5	9,515	0.03%
2022/06/16	1	68.01	3.1	68.70	67.50	-2	9,506	-0.02%
2022/06/15	1	68.30	0	0.00	68.50	1	9,674	0.01%
2022/06/14	6	67.28	5	67.70	67.60	1	9,717	0.01%
2022/06/13	4	68.10	0	0.00	67.80	4	9,844	0.04%
2022/06/10	0	68.70	6	69.00	69.00	-6	10,198	-0.06%
2022/06/09	0	68.60	0	0.00	69.20	0	10,683	0.00%
2022/06/08	6	68.60	12	68.51	69.00	-6	10,714	-0.06%
2022/06/07	17	68.27	3	68.27	68.10	14	10,748	0.13%
2022/06/06	0	0.00	12.1	69.96	69.60	-12.1	10,846	-0.11%
2022/06/02	1	69.29	2	69.00	69.30	-1	10,888	-0.01%
2022/06/01	2	69.40	0	0.00	69.40	2	10,932	0.02%
2022/05/30	0	69.80	0	0.00	69.80	0	10,924	0.00%
2022/05/27	0	0.00	1	69.10	69.20	-1	10,979	-0.01%
2022/05/26	3	68.87	1	69.80	68.90	2	10,986	0.02%
2022/05/25	4	68.35	0	0.00	69.20	4	11,013	0.04%
2022/05/23	0	0.00	1	69.50	69.70	-1	10,970	-0.01%
2022/05/20	4	69.00	0	0.00	69.00	4	10,950	0.04%
2022/05/19	1	68.30	0	0.00	69.10	1	10,926	0.01%
2022/05/18	0	0.00	2	69.75	70.30	-2	10,890	-0.02%
2022/05/17	2	68.05	1	69.10	68.80	1	10,856	0.01%
2022/05/16	3	67.43	3	67.57	67.40	0	10,801	0.00%
2022/05/13	9	67.77	4	67.45	67.60	5	10,748	0.05%
2022/05/12	5	68.26	4	69.15	68.20	1	10,663	0.01%
2022/05/10	7.5	68.45	5	68.72	69.70	2.5	10,448	0.02%
2022/05/09	7	73.66	3	73.30	71.60	4	10,226	0.04%
2022/05/06	1	77.20	7	77.14	77.10	-6	10,051	-0.06%
2022/05/05	0	0.00	4	76.48	76.80	-4	9,958	-0.04%
2022/05/04	1	75.60	2	75.20	75.90	-1	9,932	-0.01%
2022/05/03	0	0.00	4	73.70	74.30	-4	9,954	-0.04%
2022/04/29	4	75.65	0	0.00	74.90	4	9,976	0.04%
2022/04/28	7	75.86	11	75.79	75.80	-4	9,974	-0.04%
2022/04/27	4	72.90	8	72.73	72.70	-4	9,845	-0.04%
2022/04/26	3	73.33	7	73.41	73.60	-4	9,796	-0.04%
2022/04/25	8	73.36	6.1	73.20	73.00	1.9	9,748	0.02%
2022/04/22	3	76.13	6	75.98	75.40	-3	9,653	-0.03%
2022/04/21	11	78.35	6	78.18	77.60	5	9,609	0.05%
2022/04/20	11	79.68	15	79.47	79.70	-4	9,547	-0.04%
2022/04/19	11	78.03	14	78.21	78.40	-3	9,594	-0.03%
2022/04/18	29.1	79.41	41	79.75	78.60	-11.9	9,552	-0.12%
2022/04/15	8	79.66	8	78.94	78.40	0	9,397	0.00%
2022/04/14	15	79.22	5.1	79.17	78.60	9.9	9,244	0.11%
2022/04/13	16	78.86	18	78.91	78.80	-2	9,109	-0.02%
2022/04/12	20.1	78.43	12	78.90	79.20	8.1	8,838	0.09%
2022/04/11	40	83.54	28.1	83.73	82.80	11.9	8,298	0.14%
2022/04/08	45	79.44	52.1	79.33	80.00	-7.1	7,229	-0.10%
2022/04/07	2	77.50	5	76.88	75.10	-3	6,642	-0.05%
2022/04/06	13	76.08	18	76.16	77.10	-5	6,431	-0.08%
2022/04/01	9	73.81	13	73.98	73.70	-4	6,169	-0.06%
2022/03/31	11	74.76	9	74.97	73.30	2	6,084	0.03%
2022/03/30	27.5	75.20	13	75.15	74.90	14.5	5,916	0.24%
2022/03/29	29	78.13	40.3	78.21	79.10	-11.3	5,462	-0.21%
2022/03/28	3	75.43	5	75.40	75.90	-2	4,853	-0.04%
2022/03/25	2	73.95	4	74.03	74.50	-2	4,697	-0.04%
2022/03/24	5	74.10	7	74.51	74.20	-2	4,677	-0.04%
2022/03/23	9	74.02	6	74.58	73.80	3	4,646	0.06%
2022/03/22	21.1	74.96	40	75.47	76.80	-18.9	4,421	-0.43%
2022/03/21	3	71.70	3	71.37	72.60	0	4,172	0.00%
2022/03/18	6	72.47	3	71.07	70.40	3	4,123	0.07%
2022/03/17	5	72.90	2	73.40	72.90	3	3,977	0.08%
2022/03/16	11	73.03	12	73.07	72.50	-1	3,915	-0.03%
2022/03/15	19	75.84	71	75.81	73.40	-52	3,776	-1.38%
2022/03/14	99	76.05	32.1	76.32	76.60	66.9	3,428	1.95%
2022/03/11	5	71.30	2	71.80	71.70	3	2,950	0.10%
2022/03/09	0	0.00	64.4	70.79	70.90	-64.4	2,864	-2.25%
2022/03/08	5.1	70.09	5	69.76	68.90	0.1	2,726	0.00%
2022/03/07	3.2	70.08	16	70.11	70.20	-12.8	2,684	-0.48%
2022/03/04	1	70.20	91	69.98	69.90	-90	2,655	-3.39%
2022/03/03	2.4	70.62	0	0.00	70.60	2.4	2,686	0.09%
2022/03/02	47	70.76	4	70.43	70.80	43	2,732	1.57%
2022/03/01	21	69.90	12.5	69.82	69.70	8.6	2,684	0.32%
2022/02/25	2	68.60	2.2	68.94	68.40	-0.2	2,704	-0.01%
2022/02/24	0	0.00	7	67.30	67.00	-7	2,706	-0.26%
2022/02/23	0	0.00	78	68.04	68.40	-78	2,683	-2.91%
2022/02/22	3	67.83	2	67.90	68.10	1	2,725	0.04%
2022/02/18	70	68.65	22	68.50	68.60	48	2,803	1.71%
2022/02/17	0	0.00	2	68.30	68.70	-2	2,891	-0.07%
2022/02/16	0	0.00	11	68.20	68.40	-11	2,951	-0.37%
2022/02/14	0	0.00	95	67.95	67.80	-95	3,051	-3.11%
2022/02/11	0	0.00	2	68.60	68.60	-2	3,131	-0.06%
2022/02/10	2	68.50	0	0.00	68.00	2	3,252	0.06%
2022/02/08	0	0.00	2	67.80	68.10	-2	3,553	-0.06%
2022/02/07	26.7	67.48	9	67.06	67.40	17.7	3,572	0.50%
2022/01/26	153.1	66.38	9	65.87	66.80	144.1	3,574	4.03%	大買/鉅額交易
2022/01/25	7	65.36	99	65.23	65.00	-92	3,579	-2.57%
2022/01/24	11.2	66.43	12	66.43	66.40	-0.8	3,535	-0.02%
2022/01/21	1.1	67.63	108	67.45	67.30	-106.9	3,535	-3.02%	大賣/鉅額交易
2022/01/20	11.1	68.15	0	0.00	68.00	11.1	3,501	0.32%
2022/01/19	1	68.80	12.9	68.69	68.60	-11.9	3,488	-0.34%
2022/01/18	6	69.18	5	69.06	69.00	1	3,495	0.03%
2022/01/17	2.1	69.40	0	0.00	69.50	2.1	3,517	0.06%
2022/01/14	8.1	70.30	5	71.10	69.60	3.1	3,578	0.09%
2022/01/13	10	71.70	7	71.50	71.60	3	3,646	0.08%
2022/01/12	6.1	72.83	13.1	72.64	72.80	-7	3,631	-0.19%
2022/01/11	3	72.00	10	72.03	72.00	-7	3,572	-0.20%
2022/01/10	11	71.09	13	71.60	71.30	-2	3,506	-0.06%
2022/01/07	19	70.23	1	70.00	70.00	18	3,491	0.52%
2022/01/06	0	0.00	2	69.30	69.70	-2	3,672	-0.05%
2022/01/05	0	0.00	1	68.80	69.30	-1	3,765	-0.03%
2022/01/04	1	68.90	6	69.08	68.90	-5	3,844	-0.13%
2022/01/03	7	69.56	8	69.70	69.40	-1	3,958	-0.03%
2021/12/30	1.1	70.11	2.1	70.56	70.00	-1	4,129	-0.02%
2021/12/29	0	0.00	1	70.20	69.80	-1	4,301	-0.02%
2021/12/28	1	68.50	2	68.65	68.90	-1	4,478	-0.02%
2021/12/27	0	0.00	3	69.13	68.90	-3	4,789	-0.06%
2021/12/24	2.1	68.76	0	0.00	68.70	2.1	4,933	0.04%
2021/12/23	0	0.00	2	69.20	69.10	-2	5,133	-0.04%
2021/12/22	1	69.60	1	69.70	69.50	0	5,381	0.00%
2021/12/21	0	0.00	1	69.90	70.00	-1	5,476	-0.02%
2021/12/20	12	70.61	1	69.60	69.30	11	5,501	0.20%
2021/12/17	2	70.85	9	70.89	70.50	-7	5,483	-0.13%
2021/12/16	1	69.40	0	0.00	69.30	1	5,428	0.02%
2021/12/15	0	0.00	1	69.60	69.30	-1	5,436	-0.02%
2021/12/14	0.1	69.40	8	69.06	69.10	-7.9	5,456	-0.14%
2021/12/13	6	69.32	3	69.67	69.00	3	5,456	0.05%
2021/12/10	1	68.10	44	68.20	68.20	-43	5,494	-0.78%
2021/12/09	3	68.93	2	68.80	68.50	1	5,513	0.02%
2021/12/08	3	69.10	7	69.21	69.10	-4	5,529	-0.07%
2021/12/07	42	68.34	3	68.17	68.50	39	5,507	0.71%
2021/12/06	7	68.01	3	68.10	68.50	4	5,499	0.07%
2021/12/03	41	68.30	43	68.12	68.60	-2	5,510	-0.04%
2021/12/02	0	0.00	2	68.20	67.80	-2	5,502	-0.04%
2021/12/01	6	67.88	4	67.95	68.60	2	5,499	0.04%
2021/11/30	1	69.00	2	68.70	68.30	-1	5,490	-0.02%
2021/11/29	12.3	69.17	0	0.00	68.50	12.3	5,463	0.23%
2021/11/26	4	70.60	97.1	70.42	70.50	-93.1	5,419	-1.72%
2021/11/25	6	70.88	4	70.40	70.30	2	5,385	0.04%
2021/11/24	1.2	70.42	6	70.65	70.60	-4.8	5,409	-0.09%
2021/11/23	8	69.64	3	69.93	69.40	5	5,391	0.09%
2021/11/22	4	69.05	12	69.02	68.90	-8	5,343	-0.15%
2021/11/19	12	67.73	4	68.40	68.70	8	5,333	0.15%
2021/11/18	4	68.63	16	68.85	69.00	-12	5,308	-0.23%
2021/11/17	30	68.05	3	67.87	67.80	27	5,281	0.51%
2021/11/16	15.1	68.57	41	67.90	68.70	-25.9	5,266	-0.49%
2021/11/15	8.2	69.74	31	69.49	69.50	-22.8	5,197	-0.44%
2021/11/12	3	71.20	7	70.81	70.80	-4	5,153	-0.08%
2021/11/11	2	70.50	1	70.90	71.40	1	5,135	0.02%
2021/11/10	1	70.70	10	71.42	71.70	-9	5,072	-0.18%
2021/11/09	17.1	70.80	11	71.25	71.80	6.1	4,991	0.12%
2021/11/08	24.4	70.27	77	70.35	69.80	-52.7	4,863	-1.08%
2021/11/05	2	68.60	4.1	68.38	68.50	-2.1	4,598	-0.05%
2021/11/04	1	67.10	10	67.10	67.40	-9	4,570	-0.20%
2021/11/03	34	67.62	30	67.40	67.50	4	4,558	0.09%
2021/11/02	10.1	67.26	13	68.11	67.40	-2.9	4,539	-0.06%
2021/11/01	3	68.17	1	68.00	68.40	2	4,503	0.04%
2021/10/29	30.5	68.02	9	68.06	67.90	21.5	4,477	0.48%
2021/10/28	0	0.00	4	68.70	69.10	-4	4,426	-0.09%
2021/10/27	16.4	69.37	7	68.80	68.80	9.4	4,402	0.21%
2021/10/26	4.3	69.93	9	70.19	70.20	-4.7	4,387	-0.11%
2021/10/25	1	68.30	10	70.50	70.20	-9	4,358	-0.21%
2021/10/22	2	69.80	46	70.37	69.30	-44	4,326	-1.02%
2021/10/21	17.2	70.01	24.1	70.25	70.40	-6.9	4,270	-0.16%
2021/10/20	3.2	68.83	0	0.00	69.20	3.2	4,160	0.08%
2021/10/19	2.1	69.59	22.2	69.24	70.00	-20.1	4,147	-0.48%
2021/10/18	2.1	67.30	2	67.15	67.70	0.1	4,096	0.00%
2021/10/15	41.1	67.17	15.1	67.18	67.50	26	4,087	0.64%
2021/10/14	55	69.75	100	67.63	67.00	-45	4,003	-1.12%
2021/10/13	11	70.30	5	69.50	70.30	6	3,799	0.16%
2021/10/12	31.1	69.78	0	0.00	69.60	31.1	3,709	0.84%
2021/10/08	10.1	69.68	5	69.84	69.90	5.1	3,641	0.14%
2021/10/07	5	70.28	18	70.92	70.00	-13	3,511	-0.37%
2021/10/06	33	71.41	42	70.34	71.00	-9	3,343	-0.27%
2021/10/05	33	69.49	61	69.72	70.00	-28	3,151	-0.89%
2021/10/04	18	68.98	61.1	69.55	69.50	-43.1	3,000	-1.44%
2021/10/01	11	65.85	21	66.15	65.60	-10	2,686	-0.37%
2021/09/30	6	66.50	10	66.10	67.80	-4	2,544	-0.16%
2021/09/29	2.4	65.52	8.3	65.02	65.10	-5.9	2,332	-0.25%
2021/09/28	1.6	62.74	1	63.49	63.10	0.6	2,081	0.03%
2021/09/27	2	61.60	2	61.75	61.70	0	1,995	0.00%
2021/09/24	0	0.00	7	60.66	60.60	-7	1,964	-0.36%
2021/09/23	2	60.40	90	60.65	61.00	-88	1,946	-4.52%
2021/09/22	1	58.50	5	58.30	58.80	-4	1,903	-0.21%
2021/09/16	0	0.00	10	58.70	58.90	-10	1,873	-0.53%
2021/09/15	1	59.00	15	58.68	58.90	-14	1,874	-0.75%
2021/09/14	0	0.00	4	57.85	57.80	-4	1,830	-0.22%
2021/09/13	0	0.00	4	56.88	57.30	-4	1,816	-0.22%
2021/09/10	1	56.10	3	56.13	56.10	-2	1,816	-0.11%
2021/09/09	4	55.60	0	0.00	55.50	4	1,848	0.22%
2021/09/08	4	55.70	0	0.00	55.80	4	1,890	0.21%
2021/09/07	7	56.04	0	0.00	56.00	7	1,901	0.37%
2021/09/03	10	56.30	0	0.00	56.30	10	1,909	0.52%
2021/09/02	5	56.22	1	56.40	56.00	4	1,907	0.21%
2021/09/01	0	0.00	2	56.60	56.40	-2	1,905	-0.10%
2021/08/31	47	55.89	1	55.80	56.50	46	1,900	2.42%
2021/08/30	7	55.76	0	0.00	55.60	7	1,898	0.37%
2021/08/27	6	57.90	51	57.80	57.80	-45	1,857	-2.42%
2021/08/26	1	57.80	0	0.00	57.80	1	1,850	0.05%
2021/08/25	4	57.80	1	57.80	57.80	3	1,861	0.16%
2021/08/24	9	57.48	0	0.00	57.40	9	1,871	0.48%
2021/08/23	1	57.30	0	0.00	57.40	1	1,894	0.05%
2021/08/20	7	56.53	2	56.85	56.50	5	1,904	0.26%
2021/08/19	2	57.05	0	0.00	57.10	2	1,894	0.11%
2021/08/18	2	57.30	1	57.40	58.00	1	1,883	0.05%
2021/08/16	2	57.35	0	0.00	57.30	2	1,870	0.11%
2021/08/13	1	57.90	0	0.00	57.80	1	1,872	0.05%
2021/08/12	21	58.00	0	0.00	58.20	21	1,893	1.11%
2021/08/11	1	57.90	1	58.10	58.30	0	1,911	0.00%
2021/08/10	22	58.76	0	0.00	58.20	22	1,965	1.12%
2021/08/09	51	58.80	0	0.00	58.70	51	2,061	2.47%
2021/07/30	20	59.70	2	59.80	59.80	18	2,709	0.66%
2021/07/28	2	58.00	13	58.08	58.70	-11	2,801	-0.39%
2021/07/26	1	59.50	0	0.00	59.60	1	2,972	0.03%
2021/07/23	1	60.60	1	60.20	60.20	0	3,034	0.00%
2021/07/22	0	0.00	1	61.70	61.30	-1	3,090	-0.03%
2021/07/21	5	59.60	60	59.82	60.00	-55	3,133	-1.76%
2021/07/19	0	0.00	9	59.53	59.70	-9	3,243	-0.28%
2021/07/16	0.1	59.60	0	0.00	59.50	0.1	3,429	0.00%
2021/07/15	2	58.75	17	58.80	58.90	-15	3,568	-0.42%
2021/07/14	0	0.00	3	58.00	58.10	-3	3,762	-0.08%
2021/07/09	35	57.68	0	0.00	57.80	35	4,037	0.87%
2021/07/08	0	0.00	1	58.80	58.90	-1	4,075	-0.02%
2021/07/07	26	58.69	0	0.00	58.70	26	4,152	0.63%
2021/07/02	0	0.00	15	59.00	58.60	-15	4,387	-0.34%
2021/07/01	0	0.00	3	59.37	58.50	-3	4,447	-0.07%
2021/06/29	0	0.00	1	58.00	58.00	-1	4,547	-0.02%
2021/06/25	10	58.90	40	58.90	58.70	-30	4,650	-0.65%
2021/06/23	0	0.00	1	57.90	58.30	-1	4,656	-0.02%
2021/06/22	40	57.50	0	0.00	57.30	40	4,636	0.86%
2021/06/21	20	56.70	0	0.00	57.10	20	4,640	0.43%
2021/06/18	6.1	57.54	1	57.30	57.10	5.1	4,667	0.11%
2021/06/17	2	57.15	24	58.36	58.50	-22	4,653	-0.47%
2021/06/16	6	57.02	0	0.00	57.10	6	4,674	0.13%
2021/06/04	21	56.80	0	0.00	56.80	21	4,840	0.43%
2021/05/31	13	55.62	0	0.00	55.40	13	4,888	0.27%
2021/05/28	0	0.00	1	56.00	55.70	-1	4,947	-0.02%
2021/05/27	3	55.43	0	0.00	55.60	3	4,940	0.06%
2021/05/24	2	55.00	3	55.20	55.00	-1	4,985	-0.02%
2021/05/18	1	55.30	2	54.90	55.60	-1	5,113	-0.02%
2021/05/17	6	54.02	41	53.43	54.00	-35	5,107	-0.69%
2021/05/14	2	55.90	14	56.85	56.20	-12	5,020	-0.24%
2021/05/13	4	55.63	6	55.68	56.20	-2	4,975	-0.04%
2021/05/12	10	56.69	27.2	55.74	56.50	-17.2	4,852	-0.35%
2021/05/11	10	60.04	2	59.50	60.00	8	4,677	0.17%
2021/05/10	4.2	61.45	1	62.30	62.30	3.2	4,576	0.07%
2021/05/07	3	60.00	2	60.20	60.30	1	4,485	0.02%
2021/05/06	0	0.00	10	58.87	59.00	-10	4,454	-0.22%
2021/05/05	0	0.00	1	57.50	57.80	-1	4,413	-0.02%
2021/05/04	2	57.00	52	58.09	57.20	-50	4,368	-1.14%
2021/05/03	0	0.00	2	60.40	60.40	-2	4,225	-0.05%
2021/04/29	5	60.40	6	60.70	61.00	-1	4,182	-0.02%
2021/04/28	13	62.24	13	61.60	61.50	0	4,113	0.00%
2021/04/27	51	61.49	21	60.99	61.50	30	4,060	0.74%
2021/04/26	2	60.25	3	60.00	60.50	-1	3,962	-0.03%
2021/04/23	0.1	59.70	4	59.85	60.00	-3.9	3,940	-0.10%
2021/04/22	0	0.00	5	60.62	59.90	-5	3,918	-0.13%
2021/04/21	2.2	60.90	57	60.62	61.20	-54.9	3,753	-1.46%
2021/04/20	11	60.50	1	59.80	60.30	10	3,719	0.27%
2021/04/19	11	61.18	13	60.80	61.30	-2	3,555	-0.06%
2021/04/16	11	58.68	2	58.40	58.50	9	3,374	0.27%
2021/04/14	4	57.20	55	56.95	57.70	-51	3,316	-1.54%
2021/04/13	1	57.90	1	58.30	58.00	0	3,276	0.00%
2021/04/12	1	57.80	0	0.00	58.30	1	3,211	0.03%
2021/04/09	15	58.19	4	58.50	58.30	11	3,198	0.34%
2021/04/08	0	0.00	34	58.10	58.20	-34	3,163	-1.07%
2021/04/07	1	56.60	3.2	56.64	57.00	-2.2	3,083	-0.07%
2021/04/06	0	0.00	43.3	56.69	56.80	-43.3	3,022	-1.43%
2021/04/01	0	0.00	6	56.62	56.20	-6	2,974	-0.20%
2021/03/31	5	56.10	4	55.80	56.50	1	2,953	0.03%
2021/03/30	3	56.20	20.2	55.90	56.30	-17.2	2,908	-0.59%
2021/03/29	23	54.63	1	55.00	55.10	22	2,840	0.77%
2021/03/26	7	54.00	1	54.50	54.50	6	2,844	0.21%
2021/03/25	1	53.90	1	53.90	54.00	0	2,870	0.00%
2021/03/24	0	54.30	3	53.70	54.00	-3	2,883	-0.10%
2021/03/23	4	53.93	0	0.00	53.80	4	2,889	0.14%
2021/03/19	4	54.90	13	54.75	54.60	-9	2,855	-0.32%
2021/03/18	0	0.00	9.3	55.24	55.60	-9.3	2,799	-0.33%
2021/03/11	0	0.00	5	53.78	53.80	-5	3,022	-0.17%
2021/03/10	6	53.12	0	0.00	53.40	6	3,048	0.20%
2021/03/09	5	52.90	5	53.30	53.30	0	3,052	0.00%
2021/03/08	3	53.30	3	53.83	53.20	0	3,029	0.00%
2021/03/05	2	52.80	0	0.00	53.10	2	3,003	0.07%
2021/03/04	7	52.97	0	0.00	53.10	7	3,029	0.23%
2021/03/03	0	0.00	3	53.83	53.30	-3	3,050	-0.10%
2021/03/02	0	0.00	5	53.50	53.10	-5	2,955	-0.17%
2021/02/26	1.1	52.84	0	0.00	53.40	1.1	2,948	0.04%
2021/02/25	0.5	53.40	0	0.00	53.50	0.5	2,927	0.02%
2021/02/24	10	53.32	0.1	53.60	53.30	9.9	2,916	0.34%
2021/02/23	0	0.00	11.1	53.73	53.80	-11.1	2,906	-0.38%
2021/02/22	50	53.00	48	53.16	53.10	2	2,828	0.07%
2021/02/18	26	52.70	2.1	52.95	52.70	23.9	2,784	0.86%
2021/02/17	20	52.20	28	52.03	52.50	-8	2,791	-0.29%
2021/02/05	1	51.20	1	51.50	51.20	0	2,747	0.00%
2021/02/04	45	50.82	0	0.00	51.00	45	2,750	1.64%
2021/02/03	0.2	51.30	0	0.00	51.10	0.2	2,790	0.01%
2021/02/01	10	50.00	1	50.50	50.50	9	2,835	0.32%
2021/01/29	1	50.10	0	0.00	50.30	1	2,829	0.04%
2021/01/28	9	50.22	0	0.00	50.30	9	2,808	0.32%
2021/01/27	10	51.00	0	0.00	50.90	10	2,779	0.36%
2021/01/26	27	50.93	3	50.70	50.50	24	2,783	0.86%
2021/01/25	2	51.15	20	51.50	51.20	-18	2,765	-0.65%
2021/01/22	23	51.00	1	51.20	51.10	22	2,803	0.78%
2021/01/21	0	0.00	6	51.90	51.50	-6	2,784	-0.22%
2021/01/20	7	51.43	12	51.66	51.50	-5	2,763	-0.18%
2021/01/19	0	0.00	3	52.63	52.60	-3	2,714	-0.11%
2021/01/18	3	51.93	21	51.99	52.40	-18	2,739	-0.66%
2021/01/15	0	0.00	20	53.05	52.70	-20	2,722	-0.73%
2021/01/13	13	52.88	10	53.30	53.00	3	2,679	0.11%
2021/01/11	1	54.20	0	0.00	54.50	1	2,555	0.04%
2021/01/08	10	54.40	2	54.40	54.50	8	2,540	0.31%
2021/01/07	1	53.80	0	0.00	54.10	1	2,524	0.04%
2021/01/06	6	53.67	8	54.50	53.80	-2	2,517	-0.08%
2021/01/05	1	54.20	2	54.60	54.40	-1	2,491	-0.04%
2021/01/04	5	53.74	4	54.63	54.70	1	2,502	0.04%
2020/12/31	10	54.30	63	54.33	54.20	-53	2,470	-2.15%
2020/12/30	4	54.40	16	54.58	54.90	-12	2,441	-0.49%
2020/12/28	0	0.00	11	53.55	53.80	-11	2,416	-0.46%
2020/12/24	3	52.90	3	53.20	53.10	0	2,379	0.00%
2020/12/23	1	52.80	0	0.00	52.90	1	2,395	0.04%
2020/12/22	0	0.00	21	53.51	53.00	-21	2,424	-0.87%
2020/12/21	0	0.00	1	53.70	53.70	-1	2,499	-0.04%
2020/12/18	2	52.45	2	52.40	52.50	0	2,484	0.00%
2020/12/17	2	52.50	0	0.00	52.60	2	2,512	0.08%
2020/12/16	9	52.51	0	0.00	52.90	9	2,510	0.36%
2020/12/15	5	52.50	10	52.70	52.50	-5	2,507	-0.20%
2020/12/14	2	52.90	0	0.00	52.90	2	2,506	0.08%
2020/12/11	25	52.40	0	0.00	52.40	25	2,508	1.00%
2020/12/10	14	52.79	0	0.00	52.70	14	2,501	0.56%
2020/12/09	6	53.00	0	0.00	53.00	6	2,478	0.24%
2020/12/08	25	54.62	24	54.77	53.80	1	2,414	0.04%
2020/12/07	0	0.00	2	53.20	53.30	-2	2,252	-0.09%
2020/12/04	3	52.93	1	52.80	53.10	2	2,218	0.09%
2020/12/03	5	52.92	0	0.00	52.80	5	2,189	0.23%
2020/12/02	0	53.20	1	53.20	53.10	-1	2,202	-0.04%
2020/12/01	6.2	53.16	0	0.00	53.10	6.2	2,258	0.27%
2020/11/30	1	53.60	1	54.10	54.10	0	2,291	0.00%
2020/11/27	0	0.00	9	53.77	53.90	-9	2,327	-0.39%
2020/11/25	1	52.90	1	53.10	52.70	0	2,401	0.00%
2020/11/24	0	0.00	1	52.90	52.80	-1	2,502	-0.04%
2020/11/23	6	53.02	10	53.30	53.30	-4	2,537	-0.16%
2020/11/20	13	52.52	0	0.00	52.50	13	2,558	0.51%
2020/11/19	5	53.08	0	0.00	53.00	5	2,581	0.19%
2020/11/18	2	53.40	0	0.00	53.60	2	2,586	0.08%
2020/11/17	3	53.90	0	0.00	53.60	3	2,620	0.11%
2020/11/16	40	53.49	2	53.70	53.70	38	2,731	1.39%
2020/11/13	7	53.23	0	0.00	53.10	7	2,763	0.25%
2020/11/12	0	0.00	12	53.32	53.30	-12	2,830	-0.42%
2020/11/11	15	53.33	15	52.91	53.30	0	2,939	0.00%
2020/11/10	10	51.90	13	52.15	52.30	-3	2,919	-0.10%
2020/11/09	10	51.40	10	51.53	51.60	0	2,892	0.00%
2020/11/04	1	50.80	2	50.75	50.90	-1	2,917	-0.03%
2020/11/02	21	50.89	0	0.00	50.80	21	2,997	0.70%
2020/10/30	3	50.27	9	50.71	51.20	-6	3,042	-0.20%
2020/10/29	34	49.99	6	50.10	50.30	28	3,022	0.93%
2020/10/27	11	51.21	10	51.20	50.70	1	3,056	0.03%
2020/10/26	22	51.22	5	51.48	51.50	17	3,059	0.56%
2020/10/23	0	0.00	3	50.70	50.90	-3	3,070	-0.10%
2020/10/22	4	50.00	0	0.00	50.00	4	3,143	0.13%
2020/10/21	2	50.30	0	0.00	50.20	2	3,147	0.06%
2020/10/20	0	0.00	4	50.45	50.60	-4	3,179	-0.13%
2020/10/16	11	50.12	0	0.00	50.20	11	3,212	0.34%
2020/10/15	11	49.85	0	0.00	49.95	11	3,249	0.34%
2020/10/14	1	49.90	0	0.00	50.10	1	3,338	0.03%
2020/10/13	18	49.88	0	0.00	50.10	18	3,405	0.53%
2020/10/12	23	50.04	0	0.00	50.50	23	3,437	0.67%
2020/10/08	14	50.49	0	0.00	50.50	14	3,507	0.40%
2020/10/07	1	50.60	0	0.00	50.60	1	3,597	0.03%
2020/10/06	1	50.70	0	0.00	50.90	1	3,790	0.03%
2020/10/05	0	0.00	0.1	50.90	50.60	-0.1	3,890	0.00%
2020/09/29	1	50.40	0	0.00	50.20	1	4,373	0.02%
2020/09/28	15.1	49.85	2	50.00	50.40	13.1	4,520	0.29%
2020/09/25	7	49.50	1	49.40	49.45	6	4,738	0.13%
2020/09/24	17	49.76	7	49.29	49.20	10	4,794	0.21%
2020/09/23	8	50.68	2	50.60	50.60	6	4,812	0.12%
2020/09/22	16	51.45	3	52.10	51.30	13	4,814	0.27%
2020/09/21	2	52.65	0	0.00	52.50	2	4,783	0.04%
2020/09/18	2	52.30	12	52.73	52.80	-10	4,793	-0.21%
2020/09/17	7	52.19	2	52.40	52.20	5	4,782	0.10%
2020/09/16	1	51.90	0	0.00	51.90	1	4,820	0.02%
2020/09/15	14	52.02	0	0.00	52.00	14	4,835	0.29%
2020/09/14	6	51.75	2	51.90	52.70	4	4,844	0.08%
2020/09/11	11	51.44	2	51.80	51.20	9	4,845	0.19%
2020/09/10	6	52.02	1	51.80	51.80	5	4,850	0.10%
2020/09/09	12	52.02	0	0.00	52.00	12	4,870	0.25%
2020/09/08	1	52.50	4	52.60	52.50	-3	4,866	-0.06%
2020/09/07	18	52.73	0	0.00	52.70	18	4,880	0.37%
2020/09/04	17	52.29	8	52.39	53.10	9	4,921	0.18%
2020/09/03	63	53.02	4	53.23	52.60	59	4,879	1.21%
2020/09/02	17	52.74	5	52.60	52.60	12	4,846	0.25%
2020/09/01	47	53.24	4	53.25	53.40	43	4,870	0.88%
2020/08/31	2	54.35	4	54.40	54.30	-2	4,806	-0.04%
2020/08/28	40	54.47	5	54.90	54.30	35	4,808	0.73%
2020/08/27	11	56.83	33	56.82	56.90	-22	4,731	-0.46%
2020/08/26	13	57.14	0	0.00	57.20	13	4,700	0.28%
2020/08/25	6	57.33	6	57.62	57.30	0	4,671	0.00%
2020/08/24	8	57.03	1	57.40	56.90	7	4,652	0.15%
2020/08/21	27	56.81	4	57.18	57.20	23	4,662	0.49%
2020/08/20	16	56.60	19	56.71	56.70	-3	4,635	-0.06%
2020/08/19	5	59.12	5	59.26	58.80	0	4,520	0.00%
2020/08/18	15	58.67	8	59.13	59.30	7	4,470	0.16%
2020/08/17	15	58.95	23	59.13	59.10	-8	4,413	-0.18%
2020/08/14	0	0.00	2	57.60	57.50	-2	4,305	-0.05%
2020/08/10	1	56.60	0	0.00	57.00	1	4,361	0.02%
2020/08/07	0	0.00	1	57.10	57.10	-1	4,445	-0.02%
2020/08/06	2	56.70	0	0.00	57.00	2	4,506	0.04%
2020/08/05	0	0.00	2	57.10	57.30	-2	4,520	-0.04%
2020/08/04	1	55.80	0	0.00	55.60	1	4,518	0.02%
2020/08/03	5	55.22	0	0.00	55.40	5	4,543	0.11%
2020/07/31	2	55.75	0	0.00	55.80	2	4,529	0.04%
2020/07/30	0	0.00	15	56.03	55.90	-15	4,519	-0.33%
2020/07/29	6	55.42	4	55.10	55.40	2	4,515	0.04%
2020/07/28	8	55.09	10	55.12	54.80	-2	4,489	-0.04%
2020/07/27	7	56.03	24	56.35	55.60	-17	4,424	-0.38%
2020/07/24	15	56.71	55	56.73	56.80	-40	4,385	-0.91%
2020/07/23	8	57.09	17	57.17	57.10	-9	4,345	-0.21%
2020/07/22	0	0.00	6	57.48	57.30	-6	4,346	-0.14%
2020/07/21	7	57.41	14	57.26	57.20	-7	4,299	-0.16%
2020/07/20	36	56.59	29	56.82	56.80	7	4,258	0.16%
2020/07/17	6	57.75	14	57.96	57.40	-8	4,168	-0.19%
2020/07/16	5	57.92	11.7	58.23	58.30	-6.7	4,158	-0.16%
2020/07/15	3	58.63	0	0.00	58.00	3	4,124	0.07%
2020/07/14	25	58.48	1	58.10	58.30	24	4,071	0.59%
2020/07/13	14	58.20	10	58.25	58.90	4	3,997	0.10%
2020/07/10	17	56.77	66	56.74	56.80	-49	3,857	-1.27%
2020/07/09	15	57.62	16	58.48	57.10	-1	3,763	-0.03%
2020/07/08	25	56.47	35	56.80	57.20	-10	3,536	-0.28%
2020/07/07	58	55.02	5	54.74	54.50	53	3,403	1.56%
2020/07/06	5	54.00	12	55.06	55.20	-7	3,305	-0.21%
2020/07/03	25	52.45	11	52.64	52.50	14	3,129	0.45%
2020/07/02	12	51.70	37	51.67	51.80	-25	3,062	-0.82%
2020/07/01	1	49.95	8	50.13	50.20	-7	2,984	-0.23%
2020/06/29	0	0.00	3	49.75	49.70	-3	2,983	-0.10%
2020/06/24	0	0.00	3	50.10	50.10	-3	2,992	-0.10%
2020/06/23	1	50.00	0	0.00	50.00	1	3,039	0.03%
2020/06/19	7	50.03	1	50.50	49.55	6	3,062	0.20%
2020/06/18	0	0.00	3	50.27	50.40	-3	3,067	-0.10%
2020/06/17	0	0.00	20	49.97	50.20	-20	3,101	-0.64%
2020/06/16	1	49.00	9	49.67	50.00	-8	3,138	-0.25%
2020/06/15	3	48.82	4	48.90	48.55	-1	3,252	-0.03%
2020/06/12	2	47.93	3	48.30	48.55	-1	3,306	-0.03%
2020/06/11	28	49.57	4	50.13	48.95	24	3,345	0.72%
2020/06/10	1	50.50	5	50.60	50.40	-4	3,352	-0.12%
2020/06/09	0	0.00	1	50.30	50.30	-1	3,596	-0.03%
2020/06/08	2	50.25	11	50.52	50.30	-9	3,654	-0.25%
2020/06/05	4	49.33	2	49.25	49.70	2	3,576	0.06%
2020/06/03	10	49.36	12	49.56	49.40	-2	3,585	-0.06%
2020/06/02	3	49.35	112	49.37	49.45	-109	3,587	-3.04%	大賣/鉅額交易
2020/06/01	0	0.00	42	49.19	49.20	-42	3,600	-1.17%
2020/05/29	1	48.90	60	49.11	48.90	-59	3,629	-1.63%
2020/05/28	4	49.34	40	49.31	49.00	-36	3,637	-0.99%
2020/05/27	0	0.00	53	49.25	49.25	-53	3,654	-1.45%
2020/05/26	0	0.00	42	49.22	49.10	-42	3,673	-1.14%
2020/05/25	0	0.00	47	49.00	49.00	-47	3,675	-1.28%
2020/05/22	16	49.02	79	49.25	48.90	-63	3,708	-1.70%
2020/05/21	2	49.40	122	49.32	49.45	-120	3,714	-3.23%	大賣/鉅額交易
2020/05/20	3	49.00	98	49.00	48.85	-95	3,700	-2.57%
2020/05/19	1	49.10	30	49.21	49.00	-29	3,690	-0.79%
2020/05/18	0	0.00	48	49.15	49.00	-48	3,669	-1.31%
2020/05/15	0	0.00	25	49.21	48.95	-25	3,666	-0.68%
2020/05/14	11.5	49.42	108	49.60	49.05	-96.5	3,624	-2.66%	大賣/
2020/05/13	3	48.18	90	48.72	49.25	-87	3,515	-2.47%
2020/05/12	0	0.00	49	48.32	48.10	-49	3,424	-1.43%
2020/05/11	37	47.84	63	47.95	47.80	-26	3,369	-0.77%
2020/05/08	0	0.00	30	46.83	47.05	-30	3,323	-0.90%
2020/05/07	0	0.00	12	46.48	46.40	-12	3,285	-0.37%
2020/05/06	0	0.00	10	46.45	46.30	-10	3,300	-0.30%
2020/05/05	0	0.00	5	46.16	46.45	-5	3,298	-0.15%
2020/05/04	0	0.00	1	45.75	45.60	-1	3,289	-0.03%
2020/04/30	1	46.15	18	46.12	46.10	-17	3,278	-0.52%
2020/04/29	1	45.75	47	45.81	45.85	-46	3,302	-1.39%
2020/04/28	5	45.47	36	45.52	45.50	-31	3,315	-0.93%
2020/04/27	0	0.00	44	45.29	45.45	-44	3,417	-1.29%
2020/04/24	1	44.50	95	44.57	44.65	-94	3,412	-2.75%
2020/04/23	21	44.36	30	44.58	44.45	-9	3,410	-0.26%
2020/04/22	4	44.21	127	44.10	44.25	-123	3,401	-3.62%	大賣/鉅額交易
2020/04/21	34	44.80	36	44.65	44.55	-2	3,400	-0.06%
2020/04/20	0	0.00	46	45.29	45.25	-46	3,360	-1.37%
2020/04/17	0	0.00	88	45.55	45.15	-88	3,343	-2.63%
2020/04/16	1	45.15	51	45.11	45.20	-50	3,296	-1.52%
2020/04/15	1	45.40	53	45.26	45.40	-52	3,284	-1.58%
2020/04/14	1	44.55	46	44.40	44.65	-45	3,259	-1.38%
2020/04/13	2	43.35	13	43.97	43.90	-11	3,233	-0.34%
2020/04/10	15	43.62	31	43.56	43.80	-16	3,225	-0.50%
2020/04/09	3	42.85	0	0.00	42.95	3	3,167	0.09%
2020/04/08	13	42.83	24	42.58	42.90	-11	3,144	-0.35%
2020/04/07	11	42.09	2	42.30	42.10	9	3,154	0.29%
2020/04/01	1	41.40	0	0.00	41.60	1	3,280	0.03%
2020/03/31	1	41.50	2	41.70	41.80	-1	3,280	-0.03%
2020/03/30	11	40.89	10	41.25	41.35	1	3,267	0.03%
2020/03/27	2	41.73	36	41.79	41.70	-34	3,234	-1.05%
2020/03/26	4	41.49	4	41.75	41.60	0	3,190	0.00%
2020/03/25	1	41.60	6	41.88	41.45	-5	3,185	-0.16%
2020/03/24	3	40.95	90	40.99	40.75	-87	3,119	-2.79%
2020/03/23	50	40.45	0	0.00	40.10	50	3,098	1.61%
2020/03/20	0	0.00	98	41.86	42.10	-98	3,048	-3.22%
2020/03/19	24	41.00	172	40.98	41.00	-148	2,983	-4.96%	大賣/鉅額交易
2020/03/18	11	41.05	21	42.00	42.00	-10	2,856	-0.35%
2020/03/17	13	40.12	56	41.00	41.10	-43	2,781	-1.55%
2020/03/16	7	41.54	11	41.35	41.50	-4	2,711	-0.15%
2020/03/13	56	41.68	4	41.01	41.25	52	2,637	1.97%
2020/03/12	81	45.73	19	45.10	44.90	62	2,383	2.60%
2020/03/11	18	46.75	20	47.15	46.75	-2	2,325	-0.09%
2020/03/10	51	46.78	19	47.00	47.15	32	2,314	1.38%
2020/03/09	67	47.87	3	47.85	47.55	64	2,280	2.81%
2020/03/06	55	48.25	72	48.35	48.45	-17	2,260	-0.75%
2020/03/05	0	0.00	19	48.73	48.70	-19	2,241	-0.85%
2020/03/04	496	48.34	262	48.35	48.15	234	2,224	10.52%	大買/大賣/鉅額交易
2020/03/03	0	0.00	20	48.03	48.05	-20	2,204	-0.91%
2020/03/02	2	47.80	0	0.00	47.60	2	2,187	0.09%
2020/02/27	0	0.00	70	48.00	48.00	-70	2,185	-3.20%
2020/02/26	0	0.00	1	48.00	48.05	-1	2,200	-0.05%
2020/02/25	2	48.10	5	48.00	48.05	-3	2,188	-0.14%
2020/02/24	6	48.50	0	0.00	48.70	6	2,155	0.28%
2020/02/21	0	0.00	32	48.98	48.90	-32	2,142	-1.49%
2020/02/19	3	48.87	21	48.99	48.95	-18	2,169	-0.83%
2020/02/18	1	48.75	11	48.51	48.70	-10	2,182	-0.46%
2020/02/17	0	0.00	20	48.05	48.05	-20	2,207	-0.91%
2020/02/14	0	0.00	10	48.00	48.00	-10	2,280	-0.44%
2020/02/13	0	0.00	10	48.00	47.95	-10	2,334	-0.43%
2020/02/12	1	47.65	146	47.76	47.80	-145	2,355	-6.16%	大賣/鉅額交易
2020/02/10	1	46.90	0	0.00	47.20	1	2,384	0.04%
2020/02/07	22	47.37	0	0.00	47.30	22	2,403	0.92%
2020/02/06	0	0.00	2	48.00	47.95	-2	2,405	-0.08%
2020/02/04	52	47.10	85	47.22	47.35	-33	2,423	-1.36%
2020/02/03	44	46.61	0	0.00	47.10	44	2,450	1.80%
2020/01/31	5	47.27	1	47.45	47.80	4	2,421	0.17%
2020/01/30	41	47.27	14	47.21	47.15	27	2,406	1.12%
2020/01/20	40	48.87	0	0.00	48.80	40	2,337	1.71%
2020/01/15	1	49.25	3	49.50	49.10	-2	2,394	-0.08%
2020/01/14	25	49.41	8	49.31	49.05	17	2,454	0.69%
2020/01/13	0	0.00	1	48.80	48.80	-1	2,516	-0.04%
2020/01/10	0	0.00	1	48.50	48.50	-1	2,644	-0.04%
2020/01/09	23	48.31	3	48.40	48.35	20	2,762	0.72%
2020/01/08	8	48.48	0	0.00	48.35	8	2,936	0.27%
2020/01/07	1	49.00	0	0.00	48.80	1	2,997	0.03%
2020/01/06	8	48.98	0	0.00	49.00	8	3,190	0.25%
2020/01/03	5	49.33	1	49.35	49.40	4	3,301	0.12%
2020/01/02	1	49.45	0	0.00	49.75	1	3,407	0.03%
2019/12/31	32	49.68	0	0.00	49.55	32	3,608	0.89%
2019/12/30	13	50.27	40	50.25	50.30	-27	3,567	-0.76%
2019/12/27	20	49.63	35	49.48	49.70	-15	3,486	-0.43%
2019/12/26	15	48.91	3	48.95	48.95	12	3,415	0.35%
2019/12/25	1	48.60	60	48.59	48.65	-59	3,409	-1.73%
2019/12/24	0	0.00	52	48.55	48.55	-52	3,419	-1.52%
2019/12/23	29	48.53	1	48.40	48.65	28	3,433	0.82%
2019/12/19	0	0.00	2	48.85	48.90	-2	3,407	-0.06%
2019/12/18	0	0.00	15	49.02	48.95	-15	3,417	-0.44%
2019/12/17	1	48.60	0	0.00	48.70	1	3,425	0.03%
2019/12/13	0	0.00	3.8	48.38	48.55	-3.8	3,413	-0.11%
2019/12/12	0	0.00	1	48.15	48.10	-1	3,389	-0.03%
2019/12/11	0	0.00	1	48.15	48.15	-1	3,395	-0.03%
2019/12/09	5	48.04	0	0.00	48.15	5	3,420	0.15%
2019/12/06	3	48.20	3	48.70	48.25	0	3,406	0.00%
2019/12/05	5	48.40	2	48.35	48.30	3	3,395	0.09%
2019/12/04	0	0.00	5	48.40	48.50	-5	3,388	-0.15%
2019/12/03	4	48.00	20	48.20	48.20	-16	3,382	-0.47%
2019/12/02	0	0.00	20	48.20	48.20	-20	3,382	-0.59%
2019/11/29	0	0.00	8	48.69	48.50	-8	3,383	-0.24%
2019/11/28	0	0.00	2	48.68	48.65	-2	3,370	-0.06%
2019/11/27	2	48.45	0	0.00	48.30	2	3,358	0.06%
2019/11/25	4	48.29	5	48.32	48.25	-1	3,311	-0.03%
2019/11/22	2	47.38	0	0.00	47.45	2	3,275	0.06%
2019/11/21	6	47.39	3	47.40	47.35	3	3,273	0.09%
2019/11/20	28	47.54	0	0.00	47.50	28	3,265	0.86%
2019/11/19	1	47.60	0	0.00	47.50	1	3,275	0.03%
2019/11/18	6	47.43	5	47.39	47.50	1	3,295	0.03%
2019/11/15	5	47.65	1	47.55	47.70	4	3,348	0.12%
2019/11/14	68	47.40	0	0.00	47.35	68	3,392	2.00%
2019/11/13	68	47.40	0	0.00	47.55	68	3,389	2.01%
2019/11/12	34	48.00	0	0.00	48.15	34	3,339	1.02%
2019/11/11	71	48.11	0	0.00	48.25	71	3,346	2.12%
2019/11/08	6	48.18	40	48.25	48.10	-34	3,356	-1.01%
2019/11/07	3	48.40	0	0.00	48.45	3	3,361	0.09%
2019/11/06	10	48.88	2	48.70	48.65	8	3,348	0.24%
2019/11/05	2	49.45	0	0.00	49.10	2	3,332	0.06%
2019/11/04	1	48.75	0	0.00	49.15	1	3,316	0.03%
2019/10/31	8	48.54	0	0.00	48.50	8	3,352	0.24%
2019/10/30	5	48.70	0	0.00	48.85	5	3,339	0.15%
2019/10/29	6	48.97	1	49.10	48.90	5	3,341	0.15%
2019/10/28	3	49.47	1	49.55	49.40	2	3,327	0.06%
2019/10/25	63	48.92	46	49.23	48.90	17	3,297	0.52%
2019/10/24	0	0.00	2	48.95	49.15	-2	3,292	-0.06%
2019/10/23	18	48.79	0	0.00	48.80	18	3,311	0.54%
2019/10/22	4	49.36	1	49.15	49.15	3	3,342	0.09%
2019/10/21	3	49.48	4	49.53	49.65	-1	3,273	-0.03%
2019/10/18	29	49.28	33	49.15	49.10	-4	3,194	-0.13%
2019/10/17	22	50.28	3	50.00	50.00	19	3,067	0.62%
2019/10/16	5	50.24	10	50.74	51.00	-5	2,952	-0.17%
2019/10/15	4	50.38	9	50.33	50.30	-5	2,772	-0.18%
2019/10/14	24	50.37	15.6	50.45	50.70	8.4	2,680	0.31%
2019/10/09	3	49.68	34	49.60	49.30	-31	2,497	-1.24%
2019/10/08	28	49.26	8	48.99	49.15	20	2,363	0.85%
2019/10/07	19	47.98	70	48.05	48.70	-51	2,243	-2.27%
2019/10/04	0	0.00	7	46.54	46.40	-7	2,038	-0.34%
2019/10/03	4	45.93	33	45.90	46.20	-29	2,027	-1.43%
2019/10/02	17	45.11	4	45.15	45.20	13	2,044	0.64%
2019/10/01	16	45.36	0	0.00	45.30	16	2,080	0.77%
2019/09/27	10	45.59	0	0.00	45.50	10	2,089	0.48%
2019/09/24	1	46.55	0	0.00	46.25	1	2,193	0.05%
2019/09/23	2	46.65	6	46.69	46.50	-4	2,198	-0.18%
2019/09/20	0	0.00	4	46.35	46.50	-4	2,223	-0.18%
2019/09/17	0	0.00	6	45.98	45.95	-6	2,290	-0.26%
2019/09/09	0	0.00	1	46.05	46.05	-1	2,634	-0.04%
2019/09/06	1	46.25	0	0.00	46.20	1	2,690	0.04%
2019/09/05	0	0.00	1	46.05	46.25	-1	2,746	-0.04%
2019/09/04	1	46.10	0	0.00	46.15	1	2,823	0.04%
2019/09/03	1	45.80	4	45.95	45.90	-3	2,978	-0.10%
2019/09/02	1	45.80	6	45.85	45.80	-5	3,012	-0.17%
2019/08/30	2	45.25	0	0.00	45.40	2	3,106	0.06%
2019/08/29	1	45.20	0	0.00	45.15	1	3,122	0.03%
2019/08/28	0	0.00	5	45.10	45.25	-5	3,175	-0.16%
2019/08/27	3	45.00	0	0.00	44.90	3	3,255	0.09%
2019/08/26	1	45.00	1	44.90	45.05	0	3,310	0.00%
2019/08/22	7	44.85	0	0.00	45.00	7	3,559	0.20%
2019/08/21	30	45.23	0	0.00	45.10	30	3,759	0.80%
2019/08/20	5	45.63	5	45.92	45.60	0	3,880	0.00%
2019/08/19	2	47.80	11	47.89	47.95	-9	3,881	-0.23%
2019/08/16	33	47.58	26	47.61	47.75	7	3,842	0.18%
2019/08/15	0	0.00	12	47.18	47.20	-12	3,846	-0.31%
2019/08/14	19	47.06	1	47.05	47.15	18	3,903	0.46%
2019/08/13	4	47.39	0	0.00	47.35	4	4,005	0.10%
2019/08/12	3	47.85	0	0.00	47.75	3	4,119	0.07%
2019/08/08	0	0.00	2	47.55	47.40	-2	4,125	-0.05%
2019/08/07	1	47.45	3	47.85	47.55	-2	4,149	-0.05%
2019/08/06	9	47.16	3	47.22	47.50	6	4,186	0.14%
2019/08/05	10	48.20	50	48.36	47.80	-40	4,225	-0.95%
2019/08/02	22	47.08	1	47.45	47.50	21	4,196	0.50%
2019/08/01	14	47.55	0	0.00	47.50	14	4,169	0.34%
2019/07/29	0	0.00	5	48.34	48.10	-5	4,127	-0.12%
2019/07/26	3	48.40	5	48.40	48.50	-2	4,124	-0.05%
2019/07/25	0	0.00	7	48.85	48.70	-7	4,115	-0.17%
2019/07/24	2	48.10	13	48.97	48.70	-11	4,080	-0.27%
2019/07/23	20	47.95	0	0.00	47.95	20	4,033	0.50%
2019/07/22	1	47.75	0	0.00	47.70	1	4,037	0.02%
2019/07/19	0	0.00	4	47.65	47.70	-4	4,048	-0.10%
2019/07/17	1	47.85	0	0.00	47.85	1	4,069	0.02%
2019/07/16	0	0.00	4	48.05	48.10	-4	4,058	-0.10%
2019/07/15	3	47.70	4	48.05	48.05	-1	4,063	-0.02%
2019/07/12	8	47.66	0	0.00	47.95	8	4,067	0.20%
2019/07/11	7	47.84	0	0.00	47.75	7	4,080	0.17%
2019/07/10	1	48.10	2	48.25	48.20	-1	4,067	-0.02%
2019/07/08	30	48.10	1	47.90	48.15	29	4,075	0.71%
2019/07/05	0	0.00	6	47.98	48.15	-6	4,061	-0.15%
2019/07/04	0	0.00	1	47.55	47.50	-1	4,040	-0.02%
2019/07/03	12	46.91	20	47.05	47.05	-8	4,029	-0.20%
2019/07/02	28	47.11	2	47.25	47.30	26	4,039	0.64%
2019/07/01	0	0.00	1	47.85	47.75	-1	4,020	-0.02%
2019/06/28	1	47.75	0	0.00	47.75	1	4,027	0.02%
2019/06/27	1	47.85	1	47.90	47.85	0	4,037	0.00%
2019/06/25	2	47.95	0	0.00	47.70	2	4,024	0.05%
2019/06/24	4	47.84	8	47.96	47.90	-4	3,994	-0.10%
2019/06/21	10	47.46	0	0.00	47.40	10	3,971	0.25%
2019/06/20	8	47.04	1	47.20	47.10	7	3,959	0.18%
2019/06/19	7	47.32	6	47.85	47.50	1	3,892	0.03%
2019/06/18	5	47.09	0	0.00	47.80	5	3,815	0.13%
2019/06/17	7	47.06	1	47.00	47.15	6	3,758	0.16%
2019/06/14	0	0.00	1	47.50	47.15	-1	3,707	-0.03%
2019/06/13	6	47.52	1	47.75	47.45	5	3,661	0.14%
2019/06/12	3	47.42	5	47.64	48.20	-2	3,667	-0.05%
2019/06/11	12	47.72	318	47.44	47.40	-306	3,647	-8.39%	大賣/鉅額交易
2019/06/10	4	48.35	0	0.00	48.30	4	3,565	0.11%
2019/06/06	22	48.46	4	48.49	48.25	18	3,568	0.50%
2019/06/05	1	49.20	0	0.00	49.20	1	3,566	0.03%
2019/06/04	8	49.28	1	49.40	49.35	7	3,560	0.20%
2019/06/03	3	50.53	24	50.20	49.75	-21	3,528	-0.60%
2019/05/31	7	49.47	1	49.45	49.90	6	3,462	0.17%
2019/05/30	6	49.21	5	49.84	49.40	1	3,396	0.03%
2019/05/29	21	49.98	32	50.70	49.85	-11	3,301	-0.33%
2019/05/28	15	50.65	24	51.17	50.40	-9	3,180	-0.28%
2019/05/27	17	50.03	82	49.69	50.50	-65	2,967	-2.19%
2019/05/24	0	0.00	92	48.59	48.85	-92	2,847	-3.23%
2019/05/23	86	48.37	10	48.48	48.10	76	2,791	2.72%
2019/05/22	0	0.00	11	48.47	48.30	-11	2,771	-0.40%
2019/05/21	5	48.45	17	48.36	48.20	-12	2,737	-0.44%
2019/05/20	4	47.61	77	48.32	48.20	-73	2,687	-2.72%
2019/05/17	11	47.06	54	47.19	47.00	-43	2,596	-1.66%
2019/05/16	0	0.00	14	46.38	46.45	-14	2,473	-0.57%
2019/05/15	3	46.13	0	0.00	46.00	3	2,459	0.12%
2019/05/14	0	0.00	11	46.06	46.30	-11	2,476	-0.44%
2019/05/13	1	45.90	23	45.97	45.95	-22	2,458	-0.89%
2019/05/09	5	45.06	0	0.00	45.10	5	2,422	0.21%
2019/05/08	5	44.88	0	0.00	45.50	5	2,450	0.20%
2019/05/06	1	45.00	0	0.00	45.00	1	2,514	0.04%
2019/05/02	5	45.00	1	45.15	45.15	4	2,538	0.16%
2019/04/29	7	45.03	2	45.30	45.10	5	2,543	0.20%
2019/04/25	16	44.62	0	0.00	44.75	16	2,509	0.64%
2019/04/24	1	44.70	0	0.00	44.75	1	2,510	0.04%
2019/04/23	0	0.00	1	44.75	44.95	-1	2,511	-0.04%
2019/04/22	1	45.00	0	0.00	45.00	1	2,520	0.04%
2019/04/19	1	44.75	0	0.00	44.80	1	2,535	0.04%
2019/04/18	2	44.93	0	0.00	44.80	2	2,556	0.08%
2019/04/17	5	44.92	0	0.00	45.05	5	2,556	0.20%
2019/04/16	2	45.05	0	0.00	45.20	2	2,556	0.08%
2019/04/12	1	45.00	1	45.15	45.00	0	2,556	0.00%
2019/04/10	1	45.50	0	0.00	45.85	1	2,526	0.04%
2019/04/09	15	45.50	23	45.54	45.50	-8	2,524	-0.32%
2019/04/08	4	45.48	0	0.00	45.40	4	2,534	0.16%
2019/04/03	13	45.97	0	0.00	45.85	13	2,569	0.51%
2019/04/02	0	0.00	1	46.35	46.30	-1	2,610	-0.04%
2019/04/01	0	0.00	14	46.48	46.45	-14	2,618	-0.53%
2019/03/29	16	46.13	0	0.00	46.10	16	2,600	0.62%
2019/03/28	14	46.03	5	46.05	46.05	9	2,665	0.34%
2019/03/27	0	0.00	5	46.10	46.05	-5	2,894	-0.17%
2019/03/26	4	46.14	3	46.35	46.25	1	3,093	0.03%
2019/03/25	1	45.90	0	0.00	45.85	1	3,088	0.03%
2019/03/22	4	45.70	20	45.90	45.90	-16	3,047	-0.53%
2019/03/21	10	45.88	0	0.00	45.90	10	3,039	0.33%
2019/03/19	0	0.00	103	45.21	45.25	-103	3,054	-3.37%	大賣/鉅額交易
2019/03/18	1	45.00	0	0.00	45.10	1	3,057	0.03%
2019/03/15	3	44.92	0	0.00	45.35	3	3,062	0.10%
2019/03/14	11	45.28	0	0.00	45.10	11	3,043	0.36%
2019/03/13	3	45.60	0	0.00	45.60	3	3,033	0.10%
2019/03/12	0	0.00	1	46.45	46.60	-1	2,990	-0.03%
2019/03/11	3	46.33	6	46.38	46.10	-3	3,015	-0.10%
2019/03/05	1	45.15	0	0.00	45.10	1	3,074	0.03%
2019/02/27	1	45.00	20	45.05	45.00	-19	3,082	-0.62%
2019/02/26	1	45.20	1	45.50	45.40	0	3,063	0.00%
2019/02/25	2	44.95	1	45.10	45.45	1	3,052	0.03%
2019/02/21	0	0.00	2	45.33	45.20	-2	2,998	-0.07%
2019/02/20	0	0.00	5	45.15	45.15	-5	2,978	-0.17%
2019/02/19	15	45.48	14	45.30	45.35	1	2,970	0.03%
2019/02/18	10	45.10	2	45.03	45.30	8	2,944	0.27%
2019/02/14	5	44.49	3	44.55	44.50	2	2,863	0.07%
2019/02/13	0	0.00	2	44.45	44.35	-2	2,855	-0.07%
2019/02/12	3	43.72	0	0.00	43.95	3	2,819	0.11%
2019/02/11	0.2	43.50	12	43.40	43.25	-11.8	2,811	-0.42%
2019/01/30	1	43.25	0	0.00	43.35	1	2,828	0.04%
2019/01/29	18	43.01	0	0.00	43.40	18	2,811	0.64%
2019/01/28	7	43.36	2	43.45	43.35	5	2,786	0.18%
2019/01/25	11	43.65	0	0.00	43.65	11	2,754	0.40%
2019/01/23	1	43.75	14	43.92	43.95	-13	2,737	-0.47%
2019/01/21	0	0.00	18	44.05	44.20	-18	2,729	-0.66%
2019/01/18	5	43.95	7	44.15	44.20	-2	2,756	-0.07%
2019/01/15	3	44.38	12	44.49	44.70	-9	2,833	-0.32%
2019/01/14	0	0.00	12	44.36	44.40	-12	2,842	-0.42%
2019/01/11	1	44.00	10	44.15	44.05	-9	2,912	-0.31%
2019/01/10	0	0.00	19	44.02	44.15	-19	2,920	-0.65%
2019/01/09	2	44.05	33	44.22	44.00	-31	2,909	-1.07%
2019/01/08	0	0.00	30	44.00	44.00	-30	2,906	-1.03%
2019/01/07	0	0.00	10	43.50	43.60	-10	2,895	-0.35%
2019/01/04	0	0.00	25	43.39	43.25	-25	2,940	-0.85%
2019/01/03	1	42.75	0	0.00	43.20	1	3,095	0.03%
2019/01/02	0	0.00	20	43.45	42.85	-20	3,134	-0.64%
2018/12/28	0	0.00	5	43.05	43.20	-5	3,196	-0.16%
2018/12/27	1	42.50	13	42.77	42.45	-12	3,289	-0.36%
2018/12/26	22	42.32	0	0.00	42.10	22	3,311	0.66%
2018/12/25	76	42.47	0	0.00	42.75	76	3,304	2.30%
2018/12/24	21	43.52	20	43.70	43.45	1	3,306	0.03%
2018/12/21	0	0.00	100	44.38	44.60	-100	3,581	-2.79%
2018/12/20	166	42.86	3	44.25	43.15	163	3,580	4.55%	大買/鉅額交易
2018/12/19	170	43.60	0	0.00	43.45	170	3,355	5.07%	大買/鉅額交易
2018/12/18	7	45.37	0	0.00	45.30	7	3,166	0.22%
2018/12/17	0	0.00	40	45.90	46.00	-40	3,181	-1.26%
2018/12/14	0	0.00	1	45.70	45.90	-1	3,194	-0.03%
2018/12/13	4	45.65	2	46.30	45.80	2	3,221	0.06%
2018/12/12	2	45.90	8	46.25	45.90	-6	3,261	-0.18%
2018/12/11	0	0.00	18	46.03	46.10	-18	3,275	-0.55%
2018/12/10	1	45.00	2	45.60	45.00	-1	3,310	-0.03%
2018/12/07	0	0.00	10	45.60	45.10	-10	3,343	-0.30%
2018/12/06	4	45.65	30	46.05	45.55	-26	3,538	-0.73%
2018/12/04	0	0.00	20	46.51	46.25	-20	3,676	-0.54%
2018/12/03	0	0.00	52	45.92	45.85	-52	3,681	-1.41%
2018/11/30	0	0.00	6	44.40	44.20	-6	3,645	-0.16%
2018/11/29	0	0.00	7	44.59	44.30	-7	3,703	-0.19%
2018/11/28	0	0.00	10	44.00	44.45	-10	3,802	-0.26%
2018/11/26	0	0.00	8	43.89	43.50	-8	4,078	-0.20%
2018/11/21	5	43.42	0	0.00	43.45	5	4,111	0.12%
2018/11/20	0	0.00	8	43.84	43.70	-8	4,120	-0.19%
2018/11/19	0	0.00	1	43.45	43.65	-1	4,132	-0.02%
2018/11/16	11	43.53	0	0.00	43.40	11	4,191	0.26%
2018/11/15	10	43.35	6	43.46	43.65	4	4,315	0.09%
2018/11/14	1	43.00	2	43.05	43.05	-1	4,338	-0.02%
2018/11/13	3	42.85	0	0.00	43.00	3	4,366	0.07%
2018/11/12	0	0.00	5	43.45	43.40	-5	4,373	-0.11%
2018/11/09	1	43.50	0	0.00	43.35	1	4,362	0.02%
2018/11/08	1	43.65	8	43.81	43.70	-7	4,365	-0.16%
2018/11/07	2	43.05	3	43.20	43.40	-1	4,351	-0.02%
2018/11/06	61	42.47	3	42.50	42.30	58	4,345	1.33%
2018/11/05	6	42.35	0	0.00	42.35	6	4,349	0.14%
2018/11/02	1	42.25	0	0.00	42.25	1	4,339	0.02%
2018/10/31	1	42.00	0	0.00	42.00	1	4,318	0.02%
2018/10/30	3	42.00	1	41.85	41.80	2	4,320	0.05%
2018/10/26	1	42.20	0	0.00	42.20	1	4,316	0.02%
2018/10/25	21	41.93	2	41.95	41.85	19	4,295	0.44%
2018/10/23	9	42.71	1	42.90	42.90	8	4,255	0.19%
2018/10/22	23	42.57	15	43.40	43.10	8	4,230	0.19%
2018/10/19	203	42.45	2	42.70	42.85	201	4,204	4.78%	大買/鉅額交易
2018/10/18	41	43.41	1	43.35	43.40	40	4,114	0.97%
2018/10/17	17	44.24	5	43.85	43.80	12	4,090	0.29%
2018/10/16	30	44.05	0	0.00	44.00	30	4,072	0.74%
2018/10/15	20	44.00	0	0.00	44.30	20	4,049	0.49%
2018/10/12	34	44.12	17	44.31	44.30	17	4,039	0.42%
2018/10/11	28	43.53	14	43.92	43.40	14	3,987	0.35%
2018/10/09	0	0.00	1	46.45	46.45	-1	3,806	-0.03%
2018/10/08	10	46.65	15	46.71	46.90	-5	3,753	-0.13%
2018/10/05	1,416	46.31	1,062	46.21	46.25	354	3,671	9.64%	大買/大賣/鉅額交易
2018/10/04	100	47.07	1	47.10	47.20	99	3,560	2.78%
2018/10/03	123	47.30	31	47.46	47.55	92	3,507	2.62%	大買/
2018/10/02	10	48.10	20	47.90	48.00	-10	3,434	-0.29%
2018/10/01	12	47.78	6	47.65	48.40	6	3,330	0.18%
2018/09/28	1	46.60	4	46.50	46.50	-3	3,133	-0.10%
2018/09/27	42	46.24	14	45.98	46.10	28	3,037	0.92%
2018/09/26	10	45.19	0	0.00	45.35	10	2,949	0.34%
2018/09/25	0	0.00	4	44.80	44.75	-4	2,925	-0.14%
2018/09/21	3	44.75	0	0.00	44.75	3	2,912	0.10%
2018/09/20	1	44.80	7	44.80	44.80	-6	2,905	-0.21%
2018/09/19	10	44.70	1	44.60	44.75	9	2,897	0.31%
2018/09/18	7	44.94	14	44.96	44.85	-7	2,852	-0.25%
2018/09/13	0	0.00	2	45.35	45.50	-2	2,763	-0.07%
2018/09/12	9	45.85	13	46.16	45.40	-4	2,732	-0.15%
2018/09/11	2	46.20	22	45.86	46.20	-20	2,542	-0.79%
2018/09/10	3	45.02	0	0.00	44.95	3	2,413	0.12%
2018/09/07	4	44.74	0	0.00	44.60	4	2,343	0.17%
2018/09/06	21	44.77	4	44.85	44.50	17	2,308	0.74%
2018/09/05	0	0.00	7	44.20	44.10	-7	2,245	-0.31%
2018/09/04	5	44.64	5	45.02	44.50	0	2,197	0.00%
2018/09/03	19	44.23	28	44.11	44.00	-9	2,085	-0.43%
2018/08/31	74	42.00	16	42.04	42.35	58	1,854	3.13%
2018/08/30	0	0.00	3	41.75	41.75	-3	1,821	-0.16%
2018/08/29	3	41.40	0	0.00	41.50	3	1,811	0.17%
2018/08/28	1	41.25	0	0.00	41.20	1	1,826	0.05%
2018/08/27	8	41.16	0	0.00	41.15	8	1,869	0.43%
2018/08/24	3	41.10	0	0.00	41.10	3	1,910	0.16%
2018/08/23	2	41.68	7	41.80	41.50	-5	1,991	-0.25%
2018/08/22	8	43.31	34	43.36	43.50	-26	1,949	-1.33%
2018/08/21	1	43.15	0	0.00	43.20	1	1,846	0.05%
2018/08/15	9	42.83	0	0.00	42.80	9	1,906	0.47%
2018/08/13	6	42.85	5	42.87	42.70	1	2,023	0.05%
2018/08/10	1	43.30	10	43.20	43.20	-9	2,037	-0.44%
2018/08/08	2	43.40	2	43.40	43.45	0	2,169	0.00%
2018/08/06	3	43.50	3	43.50	43.20	0	2,228	0.00%
2018/08/03	0	0.00	2	43.05	42.95	-2	2,203	-0.09%
2018/08/01	0	0.00	1	43.00	42.95	-1	2,180	-0.05%
2018/07/31	5	42.66	14	42.89	43.00	-9	2,172	-0.41%
2018/07/27	1	42.30	0	0.00	42.20	1	2,136	0.05%
2018/07/26	0	0.00	1	42.40	42.25	-1	2,135	-0.05%
2018/07/25	0	0.00	20	42.25	42.30	-20	2,142	-0.93%
2018/07/19	1	42.30	5	42.50	42.40	-4	2,165	-0.18%
2018/07/18	0	0.00	8	42.36	42.45	-8	2,180	-0.37%
2018/07/13	0	0.00	20	42.10	42.10	-20	2,228	-0.90%
2018/07/12	0	0.00	3	42.15	42.25	-3	2,237	-0.13%
2018/07/10	5	41.70	0	0.00	41.80	5	2,245	0.22%
2018/07/06	1	41.65	55	42.00	41.55	-54	2,258	-2.39%
2018/07/05	0	0.00	29	42.09	42.00	-29	2,261	-1.28%
2018/07/04	0	0.00	2	42.00	42.00	-2	2,285	-0.09%
2018/07/03	11	42.00	10	42.00	41.85	1	2,327	0.04%
2018/07/02	5	42.20	6	42.50	42.10	-1	2,342	-0.04%
2018/06/29	0	0.00	104	41.92	41.85	-104	2,337	-4.45%	大賣/鉅額交易
2018/06/28	0	0.00	40	42.47	42.35	-40	2,312	-1.73%
2018/06/26	18	41.93	0	0.00	41.80	18	2,332	0.77%
2018/06/22	0	0.00	116	43.09	42.95	-116	2,275	-5.10%	大賣/鉅額交易
2018/06/21	15	43.58	12	43.63	43.30	3	2,268	0.13%
2018/06/20	1	43.25	65	43.41	43.50	-64	2,260	-2.83%
2018/06/19	2	42.83	15	42.72	42.65	-13	2,216	-0.59%
2018/06/15	11	43.00	24	42.98	42.90	-13	2,208	-0.59%
2018/06/14	1	42.60	110	42.68	42.80	-109	2,185	-4.99%	大賣/鉅額交易
2018/06/13	0	0.00	45	42.94	43.00	-45	2,134	-2.11%
2018/06/12	1	42.75	20	42.86	42.70	-19	2,166	-0.88%
2018/06/11	2	42.78	7	42.82	42.75	-5	2,145	-0.23%
2018/06/08	17	42.82	0	0.00	42.75	17	2,123	0.80%
2018/06/07	19	43.37	1	43.15	43.05	18	2,104	0.86%
2018/06/06	7	43.51	18	43.44	43.45	-11	2,074	-0.53%
2018/06/05	0	0.00	3	43.20	43.15	-3	2,056	-0.15%
2018/06/04	2	43.20	9	43.29	43.20	-7	2,040	-0.34%
2018/06/01	0	0.00	12	43.06	43.00	-12	1,993	-0.60%
2018/05/31	5	42.67	14	43.10	43.20	-9	1,955	-0.46%
2018/05/30	0	0.00	0.4	42.20	42.20	-0.4	1,871	-0.02%
2018/05/29	1	42.35	10	42.30	42.35	-9	1,864	-0.48%
2018/05/28	0	0.00	5	42.05	42.05	-5	1,852	-0.27%
2018/05/25	19	41.74	0	0.00	41.60	19	1,820	1.04%
2018/05/24	0	0.00	50	42.25	42.25	-50	1,788	-2.80%
2018/05/23	0	0.00	7	42.02	42.10	-7	1,761	-0.40%
2018/05/22	0	0.00	30	42.18	42.05	-30	1,747	-1.72%
2018/05/21	0	0.00	5	42.35	42.15	-5	1,716	-0.29%
2018/05/18	0	0.00	17	41.64	41.60	-17	1,648	-1.03%
2018/05/17	4	41.50	14	41.54	41.50	-10	1,635	-0.61%
2018/05/16	4	41.11	22	41.17	41.40	-18	1,581	-1.14%
2018/05/15	4	40.48	29	40.92	40.80	-25	1,531	-1.63%
2018/05/14	9	40.06	2	40.10	40.15	7	1,561	0.45%
2018/05/11	0	0.00	14	39.95	39.90	-14	1,599	-0.88%
2018/05/09	0	0.00	5	39.95	40.00	-5	1,648	-0.30%
2018/05/08	0	0.00	3	39.95	39.95	-3	1,699	-0.18%
2018/05/07	3	39.65	6	39.80	39.80	-3	1,776	-0.17%
2018/05/04	5	39.75	0	0.00	39.80	5	1,866	0.27%
2018/05/03	0	0.00	4	40.04	40.05	-4	1,950	-0.21%
2018/05/02	1	40.10	15	40.15	40.15	-14	2,015	-0.69%
2018/04/30	0	0.00	16	39.80	40.05	-16	2,045	-0.78%
2018/04/26	0	0.00	3	40.10	39.85	-3	2,288	-0.13%
2018/04/25	4	39.70	9	39.72	39.75	-5	2,310	-0.22%
2018/04/24	1	39.90	1	40.00	39.90	0	2,327	0.00%
2018/04/23	3	40.35	53	40.22	40.35	-50	2,336	-2.14%
2018/04/20	0	0.00	7	39.99	40.00	-7	2,336	-0.30%
2018/04/19	6	39.91	0	0.00	39.95	6	2,377	0.25%
2018/04/17	3	39.50	0	0.00	39.55	3	2,477	0.12%
2018/04/12	3	39.55	55	39.60	39.65	-52	2,594	-2.00%
2018/04/11	0	0.00	28	39.96	39.90	-28	2,618	-1.07%
2018/04/10	6	39.83	26	39.83	39.80	-20	2,618	-0.76%
2018/04/09	0	0.00	23	39.50	39.60	-23	2,699	-0.85%
2018/04/03	3	38.80	3	38.78	38.80	0	2,702	0.00%
2018/04/02	0	0.00	5	39.00	38.95	-5	2,717	-0.18%
2018/03/30	4	39.14	9	39.12	39.25	-5	2,710	-0.18%
2018/03/29	0	38.70	12	38.59	38.65	-12	2,680	-0.45%
2018/03/28	0	0.00	10	38.45	38.35	-10	2,679	-0.37%
2018/03/23	6	38.30	10	38.38	38.30	-4	2,691	-0.15%
2018/03/22	2	38.75	10	38.85	38.60	-8	2,689	-0.30%
2018/03/21	2	38.90	0	0.00	38.85	2	2,691	0.07%
2018/03/16	4	38.66	0	0.00	38.65	4	2,839	0.14%
2018/03/15	2	38.95	1	38.95	38.85	1	2,811	0.04%
2018/03/14	1.2	38.93	0	0.00	38.95	1.2	2,873	0.04%
2018/03/13	12	38.84	0	0.00	38.90	12	2,913	0.41%
2018/03/12	7	38.94	13	38.93	39.00	-6	2,942	-0.20%
2018/03/09	2	38.95	6	38.83	39.00	-4	2,971	-0.13%
2018/03/08	2	38.48	0	0.00	38.50	2	2,983	0.07%
2018/03/07	9	38.48	4	38.43	38.35	5	3,013	0.17%
2018/03/06	41	38.39	0	0.00	38.30	41	3,085	1.33%
2018/03/05	4	38.41	1	38.35	38.30	3	4,182	0.07%
2018/03/02	10	38.56	0	0.00	38.60	10	4,221	0.24%
2018/03/01	7	38.67	0	0.00	38.70	7	4,261	0.16%
2018/02/27	4	38.95	0	0.00	38.95	4	4,290	0.09%
2018/02/26	1	38.80	7	38.85	39.00	-6	4,291	-0.14%
2018/02/23	2	38.45	33	38.69	38.65	-31	4,278	-0.72%
2018/02/22	6	38.35	0	0.00	38.40	6	4,279	0.14%
2018/02/21	16	38.47	1	38.75	38.45	15	4,308	0.35%
2018/02/12	1	38.05	5	38.30	38.30	-4	4,320	-0.09%
2018/02/09	12	37.74	0	0.00	38.05	12	4,341	0.28%
2018/02/08	3	38.02	0	0.00	38.20	3	4,335	0.07%
2018/02/07	8	38.40	0	0.00	38.10	8	4,402	0.18%
2018/02/06	23	38.10	8	38.55	38.20	15	4,434	0.34%
2018/02/05	3	39.05	10	39.10	39.00	-7	4,345	-0.16%
2018/02/02	10	39.77	2	39.65	39.55	8	4,309	0.19%
2018/02/01	11	39.99	0	0.00	39.95	11	4,296	0.26%
2018/01/31	4	39.95	0	0.00	40.00	4	4,281	0.09%
2018/01/30	18	40.46	0	0.00	40.10	18	4,243	0.42%
2018/01/29	5	40.93	15	41.10	41.05	-10	4,180	-0.24%
2018/01/26	7	40.26	11	40.66	40.65	-4	4,100	-0.10%
2018/01/25	1	40.05	0	0.00	40.10	1	4,014	0.02%
2018/01/24	5	40.00	0	0.00	40.00	5	3,953	0.13%
2018/01/23	0	0.00	19	40.01	40.05	-19	3,925	-0.48%
2018/01/22	3	40.05	20	40.02	40.30	-17	3,852	-0.44%
2018/01/19	100	39.76	1	39.45	39.45	99	3,695	2.68%
2018/01/18	225	39.85	16	39.90	39.65	209	3,666	5.70%	大買/鉅額交易
2018/01/17	208	39.70	9	39.81	39.85	199	3,646	5.46%	大買/鉅額交易
2018/01/16	5	39.80	0	0.00	39.80	5	3,632	0.14%
2018/01/15	9	39.89	6	40.20	39.90	3	3,618	0.08%
2018/01/12	520	39.89	5	40.05	39.65	515	3,590	14.34%	大買/鉅額交易
2018/01/11	591	39.40	0	0.00	39.50	591	3,505	16.86%	大買/鉅額交易
2018/01/10	260	39.51	3	39.65	39.60	257	3,502	7.34%	大買/鉅額交易
2018/01/09	102	39.50	5	39.60	39.60	97	3,479	2.79%	大買/
2018/01/08	0	0.00	1	38.95	39.00	-1	3,443	-0.03%
2018/01/05	10.6	39.41	0	0.00	39.35	10.6	3,404	0.31%
2018/01/04	2	39.20	1	39.15	39.25	1	3,396	0.03%
2018/01/03	350.2	39.75	17	39.61	39.60	333.2	3,386	9.84%	大買/鉅額交易
2018/01/02	0	0.00	10	38.76	39.05	-10	3,284	-0.30%