台肥 (1722)-華南永昌-南京券商分點個股進出

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
62.4
漲跌
▲0.2
漲幅
+0.32%
成交量
6,547張
產業
上市化學類股
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－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/04/19	1	62.40	0	0.00	62.40	1	2,029	0.05%
2024/04/18	0.3	61.90	0	0.00	62.20	0.3	1,930	0.01%
2024/04/17	1	61.90	0	0.00	61.60	1	1,876	0.05%
2024/04/16	1.1	61.90	0	0.00	61.80	1.1	1,875	0.06%
2024/04/15	37	63.00	0	0.00	62.90	37	1,841	2.01%
2024/04/12	1	62.80	0	0.00	63.00	1	1,828	0.05%
2024/04/11	1	63.50	0	0.00	63.20	1	1,812	0.06%
2024/04/10	1	63.70	0	0.00	63.60	1	1,822	0.05%
2024/04/09	2	64.00	0	0.00	64.00	2	1,839	0.11%
2024/04/02	2	63.60	0	0.00	63.90	2	1,869	0.11%
2024/03/28	1	63.30	0	0.00	63.30	1	1,860	0.05%
2024/03/26	1.2	63.43	0	0.00	62.90	1.2	2,073	0.06%
2024/03/25	75	63.68	0	0.00	63.50	75	2,138	3.51%
2024/03/22	6	64.00	0	64.40	63.60	6	2,233	0.27%
2024/03/20	0	0.00	1	64.30	63.80	-1	2,629	-0.04%
2024/03/15	0	0.00	100	65.08	64.50	-100	2,727	-3.67%
2024/03/14	2	65.20	50	65.40	65.50	-48	2,720	-1.76%
2024/03/13	0	0.00	50	65.40	65.30	-50	2,718	-1.84%
2024/03/12	1	65.60	0	0.00	65.40	1	2,708	0.04%
2024/03/11	2	65.50	0	0.00	65.30	2	2,708	0.07%
2024/03/08	0	0.00	70	65.52	65.10	-70	2,709	-2.58%
2024/03/06	0	0.00	3	67.20	67.60	-3	2,663	-0.11%
2024/02/29	0	66.30	0	0.00	66.60	0	2,712	0.00%
2024/02/27	0	0.00	10	65.82	66.00	-10	2,704	-0.37%
2024/02/23	0	67.90	0	0.00	67.30	0	2,679	0.00%
2024/02/22	0	67.76	1	67.80	67.90	-1	2,673	-0.04%
2024/02/21	0	68.10	0	0.00	67.70	0	2,677	0.00%
2024/02/20	0	67.90	4	67.60	67.30	-4	2,684	-0.15%
2024/02/19	0	67.99	0	0.00	67.90	0	2,703	0.00%
2024/02/16	0	67.33	1	67.20	67.20	-1	2,723	-0.04%
2024/02/15	0	66.60	0	0.00	67.10	0	2,732	0.00%
2024/02/05	1	66.30	0	0.00	66.20	1	2,727	0.04%
2024/02/02	1	67.30	0	0.00	66.80	1	2,717	0.04%
2024/02/01	0	67.90	1	67.10	67.30	-1	2,715	-0.04%
2024/01/31	1	68.70	1	68.50	68.00	0	2,698	0.00%
2024/01/30	1	69.59	12.8	69.52	68.60	-11.8	2,672	-0.44%
2024/01/29	11	68.95	7	68.19	68.70	4	2,616	0.15%
2024/01/25	0	0.00	1	63.90	64.30	-1	2,542	-0.04%
2024/01/23	10	63.30	0	0.00	63.40	10	2,571	0.39%
2024/01/17	0	0.00	28	63.28	62.80	-28	2,554	-1.10%
2024/01/16	1	64.60	0	0.00	64.20	1	2,516	0.04%
2024/01/15	10	65.28	1	65.70	65.40	9	2,510	0.36%
2024/01/12	0	0.00	2	65.00	65.10	-2	2,519	-0.08%
2024/01/11	1	65.10	0	0.00	65.20	1	2,528	0.04%
2024/01/10	2	65.85	0	0.00	65.60	2	2,549	0.08%
2024/01/08	1	68.00	0	0.00	68.00	1	2,548	0.04%
2024/01/05	1	67.60	0	0.00	67.80	1	2,578	0.04%
2024/01/04	1	68.10	2	67.90	67.90	-1	2,600	-0.04%
2024/01/03	0	0.00	2	67.90	68.00	-2	2,654	-0.08%
2024/01/02	0	0.00	6	68.52	68.70	-6	2,686	-0.22%
2023/12/29	0	0.00	1	67.60	67.60	-1	2,663	-0.04%
2023/12/28	0	0.00	1	67.10	66.90	-1	2,673	-0.04%
2023/12/27	3	66.63	0	0.00	66.60	3	2,681	0.11%
2023/12/26	0	66.90	0	0.00	66.80	0	2,690	0.00%
2023/12/25	0	0.00	2	66.40	66.80	-2	2,690	-0.07%
2023/12/22	2	66.00	1	67.40	67.40	1	2,674	0.04%
2023/12/21	3	66.43	10	67.16	66.40	-7	2,582	-0.27%
2023/12/20	6	66.70	1	67.20	68.30	5	2,454	0.20%
2023/12/19	0	0.00	12.3	67.12	67.10	-12.3	2,366	-0.52%
2023/12/18	1	68.00	2	66.80	66.80	-1	2,281	-0.04%
2023/12/15	6	69.53	13	69.29	68.20	-7	2,168	-0.32%
2023/12/14	38	65.83	1	66.99	67.50	37	1,849	2.00%
2023/12/13	0	0.00	3	64.47	64.60	-3	1,745	-0.17%
2023/12/08	7	63.40	0	0.00	63.50	7	1,762	0.40%
2023/11/29	0	0.00	1	63.70	64.10	-1	1,722	-0.06%
2023/11/28	0	0.00	1	63.40	63.40	-1	1,684	-0.06%
2023/11/27	0	0.00	0	62.70	62.70	0	1,681	0.00%
2023/11/24	10	62.75	0	0.00	62.70	10	1,696	0.59%
2023/11/22	10	62.20	0	0.00	62.40	10	1,725	0.58%
2023/11/21	0	61.50	3	62.10	62.00	-3	1,786	-0.17%
2023/11/16	10	62.20	3	62.33	62.30	7	1,835	0.38%
2023/11/15	10	62.00	2	62.05	62.10	8	1,815	0.44%
2023/11/14	0	61.20	0	0.00	61.40	0	1,789	0.00%
2023/11/09	0	0.00	0	61.10	61.00	0	1,820	0.00%
2023/11/08	0	0.00	0	61.13	60.70	0	1,855	0.00%
2023/11/07	0	0.00	0	61.20	60.90	0	1,888	0.00%
2023/11/03	1	60.40	0.1	60.50	60.40	1	1,924	0.05%
2023/11/02	0	0.00	0.1	60.40	60.00	-0.1	1,931	-0.01%
2023/11/01	0	0.00	0.1	60.00	59.60	-0.1	1,939	0.00%
2023/10/31	2	59.40	0	0.00	59.30	2	1,940	0.10%
2023/10/30	0	0.00	0.2	60.70	60.00	-0.2	1,947	-0.01%
2023/10/27	1	60.70	0.2	60.37	60.40	0.9	1,947	0.04%
2023/10/25	1	60.50	0	0.00	60.50	1	1,973	0.05%
2023/10/24	1	60.30	0	0.00	60.40	1	1,993	0.05%
2023/10/23	0	0.00	1	60.40	60.50	-1	2,003	-0.05%
2023/10/17	0	0.00	2	62.50	62.30	-2	2,083	-0.10%
2023/10/13	3	62.80	0	0.00	62.80	3	2,071	0.14%
2023/10/12	4	62.60	0	0.00	62.70	4	2,066	0.19%
2023/10/11	0	0.00	2	61.45	62.50	-2	2,147	-0.09%
2023/10/06	11	61.22	1	61.00	60.80	10	2,107	0.47%
2023/10/03	12	58.27	0	0.00	58.60	12	2,078	0.58%
2023/10/02	0	0.00	0	58.99	58.80	0	2,058	0.00%
2023/09/27	2	59.10	0	59.20	59.10	2	2,046	0.10%
2023/09/26	1	59.20	0	60.10	59.20	1	2,040	0.05%
2023/09/25	3	59.67	0	59.80	60.00	3	2,029	0.15%
2023/09/22	1	59.60	0	0.00	59.60	1	2,014	0.05%
2023/09/21	0	0.00	2	59.70	59.50	-2	2,009	-0.10%
2023/09/20	1	60.20	0	60.40	60.20	1	1,972	0.05%
2023/09/19	0	0.00	0	60.50	60.40	0	1,964	0.00%
2023/09/18	2	60.70	0	0.00	60.60	2	1,947	0.10%
2023/09/15	0	0.00	6	60.90	61.00	-6	1,945	-0.31%
2023/09/14	0	0.00	0	60.90	60.80	0	1,887	0.00%
2023/09/11	1	60.20	0	0.00	60.10	1	1,838	0.05%
2023/09/05	1	60.70	0	0.00	60.70	1	1,825	0.05%
2023/08/29	1	59.80	0	0.00	59.80	1	1,818	0.06%
2023/08/24	1	62.90	1	62.80	62.70	0	1,752	0.00%
2023/08/23	0.2	63.40	0	0.00	63.20	0.2	1,709	0.01%
2023/08/21	0	0.00	0	62.80	62.70	0	1,684	0.00%
2023/08/18	0	0.00	0	62.80	62.50	0	1,680	0.00%
2023/08/17	0	62.50	1	62.90	62.70	-1	1,682	-0.06%
2023/08/15	0	0.00	2	63.00	62.70	-2	1,658	-0.12%
2023/08/14	2	61.80	0	0.00	62.20	2	1,648	0.12%
2023/08/11	4	62.23	0	0.00	62.00	4	1,619	0.25%
2023/08/10	5	62.66	4	62.70	62.60	1	1,586	0.06%
2023/08/09	0.1	63.80	0	0.00	63.40	0.1	1,578	0.01%
2023/08/08	2	63.05	0	0.00	63.00	2	1,550	0.13%
2023/08/07	2	63.30	2	63.50	63.60	0	1,560	0.00%
2023/08/04	2	63.10	0	0.00	63.00	2	1,567	0.13%
2023/08/02	3	64.03	1	64.50	63.50	2	1,595	0.13%
2023/07/28	2	64.40	0	0.00	64.40	2	1,628	0.12%
2023/07/26	0	0.00	1.5	64.83	64.60	-1.5	1,614	-0.09%
2023/07/25	1	64.30	5	64.50	64.80	-4	1,620	-0.25%
2023/07/21	0	0.00	3	64.63	64.50	-3	1,614	-0.19%
2023/07/20	0	0.00	0	63.60	63.60	0	1,583	0.00%
2023/07/19	2	63.35	0	0.00	63.20	2	1,583	0.13%
2023/07/18	0	0.00	0	63.20	63.10	0	1,593	0.00%
2023/07/17	0.1	63.70	0.1	63.90	63.60	0	1,580	0.00%
2023/07/14	18.1	64.38	10	65.40	64.10	8.1	1,572	0.52%
2023/07/13	10	62.50	12	62.73	62.70	-2	1,466	-0.14%
2023/07/12	0.1	61.60	0	0.00	61.40	0.1	1,432	0.00%
2023/07/11	0	62.60	0.5	62.10	62.10	-0.5	1,439	-0.03%
2023/07/05	1	60.80	0	0.00	60.90	1	1,413	0.07%
2023/06/21	1	61.40	0	0.00	61.40	1	1,463	0.07%
2023/06/15	0	0.00	0	62.30	62.20	0	1,451	0.00%
2023/06/13	0	0.00	2	62.10	62.20	-2	1,478	-0.14%
2023/06/08	0	61.60	0	0.00	62.00	0	1,490	0.00%
2023/06/07	0	0.00	1	61.30	61.50	-1	1,504	-0.07%
2023/06/05	1	60.50	0	0.00	60.50	1	1,526	0.07%
2023/06/02	0	0.00	0	60.70	60.70	0	1,527	0.00%
2023/06/01	0	60.40	0	0.00	60.40	0	1,528	0.00%
2023/05/31	0	0.00	1	60.40	60.60	-1	1,529	-0.07%
2023/05/30	1	59.80	1	59.70	60.00	0	1,503	0.00%
2023/05/26	1	59.30	0	0.00	59.10	1	1,516	0.07%
2023/05/24	0	60.40	0	0.00	60.50	0	1,515	0.00%
2023/05/23	0	0.00	0	60.60	60.50	0	1,524	0.00%
2023/05/22	0	0.00	0	60.50	60.30	0	1,529	0.00%
2023/05/19	0	0.00	2	59.85	60.00	-2	1,528	-0.13%
2023/05/18	0	0.00	2	59.60	59.50	-2	1,525	-0.13%
2023/05/17	1	59.40	0	0.00	59.50	1	1,523	0.07%
2023/05/16	0.1	60.00	10	59.80	59.80	-9.9	1,509	-0.66%
2023/05/15	0	0.00	0	59.00	59.50	0	1,506	0.00%
2023/05/12	0	0.00	0	60.80	59.60	0	1,504	0.00%
2023/05/11	0	0.00	0	60.80	60.10	0	1,501	0.00%
2023/05/10	0	61.00	0	0.00	61.00	0	1,489	0.00%
2023/05/09	0	0.00	1	60.50	61.00	-1	1,482	-0.07%
2023/05/08	0	0.00	2	60.75	60.80	-2	1,463	-0.14%
2023/05/04	11.1	58.86	1	58.90	59.10	10.1	1,467	0.69%
2023/05/03	0	0.00	0.1	59.30	59.20	-0.1	1,478	0.00%
2023/04/28	0	0.00	0	58.72	59.10	0	1,515	0.00%
2023/04/27	0	0.00	0	58.50	58.50	0	1,503	0.00%
2023/04/26	0	58.30	0	0.00	58.70	0	1,497	0.00%
2023/04/25	0	57.79	2	58.45	57.90	-2	1,470	-0.14%
2023/04/24	1	57.80	0	0.00	57.70	1	1,447	0.07%
2023/04/21	1.1	57.60	1	58.20	57.40	0.1	1,444	0.00%
2023/04/19	0	0.00	0	57.30	57.00	0	1,434	0.00%
2023/04/18	0	57.63	0	0.00	57.40	0	1,420	0.00%
2023/04/17	0	57.70	0	0.00	57.50	0	1,427	0.00%
2023/04/14	0	57.90	1	57.70	57.70	-1	1,417	-0.07%
2023/04/13	0	0.00	1	57.70	57.70	-1	1,407	-0.07%
2023/04/11	0	0.00	1	57.40	57.50	-1	1,387	-0.07%
2023/04/10	0	56.98	0	0.00	56.80	0	1,379	0.00%
2023/04/07	0	56.50	0	0.00	56.20	0	1,382	0.00%
2023/04/06	0	56.20	30	55.70	56.20	-30	1,382	-2.17%
2023/03/31	0.1	56.20	0	0.00	56.00	0.1	1,379	0.01%
2023/03/30	0	56.70	0	0.00	56.00	0	1,382	0.00%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/28	0	56.80	0	0.00	56.50	0	1,380	0.00%
2023/03/27	0	56.80	0	56.90	56.60	0	1,391	0.00%
2023/03/24	0	56.72	1	56.40	56.40	-1	1,414	-0.07%
2023/03/23	0	0.00	0	56.90	56.40	0	1,404	0.00%
2023/03/21	0	0.00	0	56.40	56.40	0	1,401	0.00%
2023/03/20	0	56.20	0	55.98	55.80	0	1,399	0.00%
2023/03/17	0	56.03	0	0.00	55.90	0	1,398	0.00%
2023/03/16	12	55.79	1	55.70	55.80	11	1,397	0.79%
2023/03/15	0	0.00	0	56.80	56.20	0	1,401	0.00%
2023/03/14	10	56.70	1	56.70	56.50	9	1,423	0.63%
2023/03/13	1.1	56.05	0	0.00	56.10	1.1	1,415	0.08%
2023/03/10	0	56.50	0	0.00	56.20	0	1,410	0.00%
2023/03/09	1	57.30	0	0.00	57.30	1	1,399	0.07%
2023/03/08	2	57.75	0	0.00	57.80	2	1,396	0.14%
2023/03/07	0	0.00	1	58.30	58.50	-1	1,377	-0.07%
2023/03/06	12	58.16	0	0.00	57.90	12	1,381	0.87%
2023/03/03	0	0.00	1	58.00	57.90	-1	1,383	-0.07%
2023/03/02	0	0.00	0	57.60	57.60	0	1,396	0.00%
2023/03/01	1	57.30	0	0.00	57.30	1	1,399	0.07%
2023/02/23	0	57.70	3	57.90	57.80	-3	1,381	-0.22%
2023/02/22	0	57.50	0	0.00	57.10	0	1,378	0.00%
2023/02/21	1	57.50	0	0.00	57.50	1	1,366	0.07%
2023/02/17	0.1	56.90	0	0.00	56.40	0.1	1,384	0.01%
2023/02/14	2	55.85	1	56.10	56.00	1	1,449	0.07%
2023/02/13	2	55.60	0	0.00	55.70	2	1,468	0.14%
2023/02/10	20	56.00	0	0.00	55.80	20	1,478	1.35%
2023/02/09	0	0.00	0	56.40	56.20	0	1,480	0.00%
2023/02/08	13	56.80	0	0.00	56.60	13	1,482	0.88%
2023/02/06	0	57.00	0	0.00	56.70	0	1,461	0.00%
2023/02/03	0	56.50	0	0.00	57.10	0	1,449	0.00%
2023/02/01	0.1	55.80	0	0.00	55.60	0.1	1,398	0.00%
2023/01/31	0	55.60	0	55.50	55.80	0	1,389	0.00%
2023/01/30	0.1	54.90	0	0.00	54.60	0.1	1,353	0.01%
2023/01/16	0	54.70	0	0.00	54.60	0	1,354	0.00%
2023/01/13	0	54.40	0	0.00	54.00	0	1,353	0.00%
2023/01/12	0	53.70	1	53.50	53.60	-1	1,357	-0.07%
2023/01/05	1	53.00	0	0.00	53.10	1	1,399	0.07%
2023/01/03	1	53.20	0	0.00	53.30	1	1,443	0.07%
2022/12/26	0	0.00	0.1	53.30	53.40	-0.1	1,446	-0.01%
2022/12/23	0	53.30	0	0.00	53.10	0	1,470	0.00%
2022/12/20	0	0.00	0	53.60	53.20	0	1,643	0.00%
2022/12/19	0	0.00	1	54.10	53.80	-1	1,693	-0.06%
2022/12/16	1	53.51	0	0.00	53.50	1	1,706	0.06%
2022/12/14	10	54.50	0	0.00	54.20	10	1,731	0.58%
2022/12/08	11	54.38	201	54.09	54.20	-190	1,780	-10.67%	大賣/鉅額交易
2022/12/05	0.1	56.20	0	0.00	55.70	0.1	1,748	0.00%
2022/12/01	21	56.20	0	0.00	56.20	21	1,788	1.17%
2022/11/30	0	56.10	0	0.00	56.30	0	1,778	0.00%
2022/11/25	0	0.00	2	56.00	55.80	-2	1,793	-0.11%
2022/11/24	2	55.65	0	0.00	56.00	2	1,818	0.11%
2022/11/23	0	55.60	0	0.00	54.80	0	1,838	0.00%
2022/11/21	0	0.00	1	55.30	55.10	-1	1,871	-0.05%
2022/11/15	1	54.70	0	0.00	55.20	1	2,095	0.05%
2022/11/14	0	0.00	0	55.20	55.50	0	2,094	0.00%
2022/11/11	0	0.00	1	55.20	55.00	-1	2,102	-0.05%
2022/11/10	7	54.61	0	0.00	54.10	7	2,106	0.33%
2022/11/09	0	0.00	5	55.80	55.50	-5	2,106	-0.24%
2022/11/04	10	53.50	0	0.00	54.00	10	2,141	0.47%
2022/11/02	0	0.00	1	53.30	53.40	-1	2,178	-0.05%
2022/10/28	0	0.00	1	52.90	52.20	-1	2,252	-0.04%
2022/10/27	1.1	52.41	1	52.40	52.20	0.1	2,266	0.00%
2022/10/21	0	0.00	1	52.00	51.60	-1	2,323	-0.04%
2022/10/20	1	50.90	0	0.00	50.90	1	2,327	0.04%
2022/10/17	1	51.49	16	50.90	51.60	-15	2,324	-0.64%
2022/10/14	1	51.60	0	52.00	51.60	1	2,318	0.04%
2022/10/13	3	51.77	0	52.90	51.60	3	2,317	0.13%
2022/10/12	0	52.80	1	52.80	52.80	-1	2,299	-0.04%
2022/10/11	0	53.60	0	0.00	53.30	0	2,288	0.00%
2022/10/05	1	55.31	0	0.00	54.90	1	2,297	0.04%
2022/09/30	0	0.00	2	54.95	55.10	-2	2,379	-0.08%
2022/09/29	0	0.00	3	55.23	54.50	-3	2,434	-0.12%
2022/09/28	0.1	54.00	0	0.00	53.40	0.1	2,398	0.00%
2022/09/27	2.1	55.44	0	0.00	55.00	2.1	2,384	0.09%
2022/09/26	1.2	56.31	0	0.00	55.90	1.2	2,376	0.05%
2022/09/23	0	58.90	0	0.00	58.10	0	2,352	0.00%
2022/09/21	1	59.80	0	0.00	59.60	1	2,353	0.04%
2022/09/20	0	60.30	0	0.00	60.10	0	2,374	0.00%
2022/09/19	1	60.10	0	0.00	60.20	1	2,402	0.04%
2022/09/16	2	60.90	0	0.00	60.30	2	2,426	0.08%
2022/09/13	0.1	62.30	0	0.00	61.90	0.1	2,484	0.00%
2022/09/12	0	62.30	0	0.00	62.20	0	2,542	0.00%
2022/09/08	3	60.70	1	61.80	61.80	2	2,611	0.08%
2022/09/07	1	60.31	0	0.00	60.10	1	2,595	0.04%
2022/09/05	0	61.90	0	0.00	61.70	0	2,601	0.00%
2022/09/02	0	62.37	0	0.00	61.90	0	2,620	0.00%
2022/09/01	0.1	62.76	0	0.00	62.00	0.1	2,620	0.00%
2022/08/31	1	63.10	2	63.00	62.90	-1	2,598	-0.04%
2022/08/26	0	64.00	1	64.10	64.10	-1	2,603	-0.04%
2022/08/25	2	65.90	25	65.16	65.90	-23	2,593	-0.89%
2022/08/24	22	65.19	2	65.25	64.70	20	2,526	0.79%
2022/08/23	2	65.60	0	0.00	65.10	2	2,464	0.08%
2022/08/22	0	66.60	1	66.40	66.10	-1	2,433	-0.04%
2022/08/19	0	66.20	0	0.00	66.20	0	2,430	0.00%
2022/08/18	20	66.40	1	66.60	66.30	19	2,441	0.78%
2022/08/17	0	0.00	1	66.70	66.40	-1	2,449	-0.04%
2022/08/16	1.1	66.43	0	0.00	66.20	1.1	2,454	0.05%
2022/08/15	3	66.40	0	0.00	66.90	3	2,463	0.12%
2022/08/12	0	0.00	1	66.99	66.30	-1	2,457	-0.04%
2022/08/11	1	65.50	1	65.50	65.50	0	2,472	0.00%
2022/08/10	0	0.00	2	64.80	65.00	-2	2,495	-0.08%
2022/08/09	0	0.00	1	64.00	64.50	-1	2,529	-0.04%
2022/08/05	3	63.70	0	0.00	63.80	3	2,622	0.11%
2022/08/04	0.1	62.93	1	63.60	63.40	-0.9	2,695	-0.04%
2022/08/03	1	62.90	0	0.00	63.20	1	2,800	0.04%
2022/08/02	1.1	63.50	0	0.00	63.50	1.1	2,995	0.04%
2022/07/28	0	0.00	4	64.20	64.20	-4	3,280	-0.12%
2022/07/27	0	0.00	0	63.20	63.20	0	3,303	0.00%
2022/07/26	0	63.20	1	63.10	62.90	-1	3,326	-0.03%
2022/07/25	0	0.00	1	63.31	63.30	-1	3,377	-0.03%
2022/07/22	0	62.32	1	62.40	62.40	-1	3,549	-0.03%
2022/07/21	0	0.00	2	62.20	62.00	-2	3,623	-0.06%
2022/07/20	1	62.40	5	62.34	61.90	-4	3,700	-0.11%
2022/07/19	0	0.00	5	61.86	61.80	-5	3,806	-0.13%
2022/07/18	3	60.83	0	0.00	61.00	3	3,918	0.08%
2022/07/15	7.1	61.06	0	61.30	61.00	7.1	4,070	0.17%
2022/07/14	1	61.60	6	61.72	61.90	-5	4,198	-0.12%
2022/07/13	1	60.50	0	0.00	60.50	1	4,339	0.02%
2022/07/12	0.1	60.46	1	60.00	60.00	-0.9	4,580	-0.02%
2022/07/11	11	62.28	8	62.95	61.90	3	4,737	0.06%
2022/07/07	3	61.04	2	61.20	62.00	1	5,086	0.02%
2022/07/06	0	62.10	1	62.20	61.90	-1	5,572	-0.02%
2022/07/05	1	62.98	0	0.00	63.00	1	6,614	0.02%
2022/07/01	1	63.39	0	0.00	62.30	1	7,394	0.01%
2022/06/30	0	63.90	1	64.00	63.90	-1	7,629	-0.01%
2022/06/29	1	65.00	0	0.00	65.00	1	7,681	0.01%
2022/06/28	0	0.00	1	65.90	65.70	-1	7,845	-0.01%
2022/06/27	4	65.50	0	0.00	65.40	4	8,278	0.05%
2022/06/23	5	66.30	6	65.37	64.80	-1	8,987	-0.01%
2022/06/22	0	65.80	0	0.00	66.00	0	9,014	0.00%
2022/06/21	5	65.80	0	0.00	65.80	5	9,128	0.06%
2022/06/20	0	0.00	7	64.57	64.30	-7	9,327	-0.08%
2022/06/17	5	66.82	2	67.45	67.50	3	9,515	0.03%
2022/06/16	2	68.15	1	68.80	67.50	1	9,506	0.01%
2022/06/15	0	0.00	4	68.08	68.50	-4	9,674	-0.04%
2022/06/14	4	67.10	0	0.00	67.60	4	9,717	0.04%
2022/06/13	3	67.93	0	68.50	67.80	3	9,844	0.03%
2022/06/09	0	68.76	1	69.20	69.20	-1	10,683	-0.01%
2022/06/07	3	68.47	2	68.45	68.10	1	10,748	0.01%
2022/06/06	2	69.55	2	70.15	69.60	0	10,846	0.00%
2022/06/01	1	69.50	1	69.90	69.40	0	10,932	0.00%
2022/05/31	3	69.37	0	0.00	69.80	3	10,936	0.03%
2022/05/30	0	0.00	1	69.80	69.80	-1	10,924	-0.01%
2022/05/27	1	68.90	1	69.60	69.20	0	10,979	0.00%
2022/05/26	1	68.70	0	0.00	68.90	1	10,986	0.01%
2022/05/24	1	69.50	1	68.30	68.70	0	11,020	0.00%
2022/05/23	1	69.70	4	69.60	69.70	-3	10,970	-0.03%
2022/05/18	0	69.40	6	69.43	70.30	-6	10,890	-0.05%
2022/05/17	0	0.00	3	68.60	68.80	-3	10,856	-0.03%
2022/05/16	1	67.21	0	0.00	67.40	1	10,801	0.01%
2022/05/13	11	68.05	208	67.52	67.60	-197	10,748	-1.83%	大賣/鉅額交易
2022/05/12	7	68.57	75	69.02	68.20	-68	10,663	-0.64%
2022/05/11	1	69.10	7	70.93	71.10	-6	10,578	-0.06%
2022/05/10	19.1	68.63	6	69.10	69.70	13.1	10,448	0.13%
2022/05/09	37	74.97	39	72.67	71.60	-2	10,226	-0.02%
2022/05/06	15.1	77.06	17	77.31	77.10	-1.9	10,051	-0.02%
2022/05/05	0	0.00	2	76.45	76.80	-2	9,958	-0.02%
2022/05/04	2	75.00	9	75.58	75.90	-7	9,932	-0.07%
2022/05/03	1	74.80	0	0.00	74.30	1	9,954	0.01%
2022/04/29	5	75.60	1	75.80	74.90	4	9,976	0.04%
2022/04/28	5	75.78	15	75.72	75.80	-10	9,974	-0.10%
2022/04/27	0	73.28	2	72.80	72.70	-2	9,845	-0.02%
2022/04/26	3	73.40	3	73.00	73.60	0	9,796	0.00%
2022/04/25	7	73.63	11	73.20	73.00	-4	9,748	-0.04%
2022/04/22	16	75.96	4	76.50	75.40	12	9,653	0.12%
2022/04/21	27	78.52	5	79.16	77.60	22	9,609	0.23%
2022/04/20	18	79.62	13	79.72	79.70	5	9,547	0.05%
2022/04/19	3	77.87	3	77.70	78.40	0	9,594	0.00%
2022/04/18	32	79.56	32	80.04	78.60	0	9,552	0.00%
2022/04/15	46	79.97	44	79.35	78.40	2	9,397	0.02%
2022/04/14	7	78.96	9	79.19	78.60	-2	9,244	-0.02%
2022/04/13	33	78.59	34.2	78.97	78.80	-1.2	9,109	-0.01%
2022/04/12	134	77.88	77	78.00	79.20	57	8,838	0.65%	大買/
2022/04/11	78.2	83.15	90	83.15	82.80	-11.8	8,298	-0.14%
2022/04/08	14	79.42	69	79.47	80.00	-55	7,229	-0.76%
2022/04/07	21	77.02	20	76.78	75.10	1	6,642	0.02%
2022/04/06	8	77.10	32.3	76.67	77.10	-24.3	6,431	-0.38%
2022/04/01	5	73.82	4.1	74.10	73.70	0.9	6,169	0.01%
2022/03/31	9.3	75.27	19	74.02	73.30	-9.7	6,084	-0.16%
2022/03/30	72	75.69	33.3	75.22	74.90	38.8	5,916	0.66%
2022/03/29	24	78.25	45	78.09	79.10	-21	5,462	-0.38%
2022/03/28	5	74.92	7	75.54	75.90	-2	4,853	-0.04%
2022/03/25	1.1	74.37	3	74.13	74.50	-2	4,697	-0.04%
2022/03/24	6.1	75.12	9	74.92	74.20	-3	4,677	-0.06%
2022/03/23	57	74.32	39	74.09	73.80	18	4,646	0.39%
2022/03/22	13	75.35	24	76.06	76.80	-11	4,421	-0.25%
2022/03/21	2	72.15	4	71.68	72.60	-2	4,172	-0.05%
2022/03/18	10.1	72.39	2	71.30	70.40	8.1	4,123	0.20%
2022/03/17	4.1	72.62	6	72.70	72.90	-1.9	3,977	-0.05%
2022/03/16	8	72.50	35	72.03	72.50	-27	3,915	-0.69%
2022/03/15	45.1	75.10	16	75.88	73.40	29.1	3,776	0.77%
2022/03/14	86	76.17	62	77.72	76.60	24	3,428	0.70%
2022/03/11	1	70.80	1	72.00	71.70	0	2,950	0.00%
2022/03/10	0	0.00	4	71.60	71.70	-4	2,910	-0.14%
2022/03/09	4	70.90	1	71.40	70.90	3	2,864	0.10%
2022/03/08	0	0.00	2	69.00	68.90	-2	2,726	-0.07%
2022/03/07	1	69.90	1	70.50	70.20	0	2,684	0.00%
2022/03/04	0	70.00	0	0.00	69.90	0	2,655	0.00%
2022/03/03	2	70.40	0	0.00	70.60	2	2,686	0.07%
2022/03/01	0	0.00	2	69.90	69.70	-2	2,684	-0.07%
2022/02/25	1	68.00	1	68.70	68.40	0	2,704	0.00%
2022/02/24	1	67.30	0	0.00	67.00	1	2,706	0.04%
2022/02/22	0	68.00	1	68.00	68.10	-1	2,725	-0.04%
2022/02/17	5	68.20	5	68.60	68.70	0	2,891	0.00%
2022/02/16	0	0.00	1	68.20	68.40	-1	2,951	-0.03%
2022/02/15	0	0.00	0	68.00	67.90	0	2,982	0.00%
2022/02/14	0	0.00	0	68.43	67.80	0	3,051	0.00%
2022/02/10	0	68.40	0	0.00	68.00	0	3,252	0.00%
2022/02/08	0	67.80	1	68.10	68.10	-1	3,553	-0.03%
2022/02/07	10	66.80	11	67.42	67.40	-1	3,572	-0.03%
2022/01/26	10.1	66.50	1	66.40	66.80	9.1	3,574	0.25%
2022/01/25	1	65.80	6	65.30	65.00	-5	3,579	-0.14%
2022/01/24	2	66.25	10	66.40	66.40	-8	3,535	-0.23%
2022/01/21	0	0.00	0	67.60	67.30	0	3,535	0.00%
2022/01/20	2	68.15	0	68.50	68.00	2	3,501	0.06%
2022/01/19	0	0.00	1	68.50	68.60	-1	3,488	-0.03%
2022/01/18	3	69.20	0	69.10	69.00	3	3,495	0.09%
2022/01/17	0	69.70	0	69.70	69.50	0	3,517	0.00%
2022/01/14	1	70.10	2	69.80	69.60	-1	3,578	-0.03%
2022/01/13	5	72.24	2	71.30	71.60	3	3,646	0.08%
2022/01/12	2	72.15	1	72.30	72.80	1	3,631	0.03%
2022/01/11	0	0.00	11.3	71.61	72.00	-11.3	3,572	-0.31%
2022/01/10	1	72.30	0	0.00	71.30	1	3,506	0.03%
2022/01/07	0	0.00	2	69.90	70.00	-2	3,491	-0.06%
2022/01/06	1	69.10	2.1	69.68	69.70	-1.1	3,672	-0.03%
2022/01/05	0	0.00	1	69.30	69.30	-1	3,765	-0.03%
2022/01/04	3	68.87	0	0.00	68.90	3	3,844	0.08%
2022/01/03	2	70.00	0	0.00	69.40	2	3,958	0.05%
2021/12/30	5.1	70.70	5	70.00	70.00	0.1	4,129	0.00%
2021/12/29	0	0.00	20	69.85	69.80	-20	4,301	-0.46%
2021/12/28	3	68.67	0	0.00	68.90	3	4,478	0.07%
2021/12/27	1.1	68.91	1	69.10	68.90	0.1	4,789	0.00%
2021/12/24	1	68.80	0	0.00	68.70	1	4,933	0.02%
2021/12/23	2	69.20	1.8	69.60	69.10	0.3	5,133	0.00%
2021/12/22	2	69.55	0	0.00	69.50	2	5,381	0.04%
2021/12/21	1	69.60	0.1	69.80	70.00	0.9	5,476	0.02%
2021/12/20	1	69.60	1	70.00	69.30	0	5,501	0.00%
2021/12/17	2.1	70.60	10	70.46	70.50	-7.9	5,483	-0.14%
2021/12/16	1	69.20	1	69.50	69.30	0	5,428	0.00%
2021/12/15	0	0.00	1	69.40	69.30	-1	5,436	-0.02%
2021/12/14	2	68.90	4	69.28	69.10	-2	5,456	-0.04%
2021/12/13	2	69.05	9	69.42	69.00	-7	5,456	-0.13%
2021/12/10	0.2	69.10	0	0.00	68.20	0.2	5,494	0.00%
2021/12/09	5	68.88	1	69.50	68.50	4	5,513	0.07%
2021/12/08	0	0.00	4.1	69.20	69.10	-4.1	5,529	-0.07%
2021/12/07	14	67.99	1	68.50	68.50	13	5,507	0.24%
2021/12/06	1	68.00	0	0.00	68.50	1	5,499	0.02%
2021/12/03	1	68.10	0	0.00	68.60	1	5,510	0.02%
2021/12/02	4	68.30	0	0.00	67.80	4	5,502	0.07%
2021/12/01	1	67.90	0	0.00	68.60	1	5,499	0.02%
2021/11/30	30	69.00	0	0.00	68.30	30	5,490	0.55%
2021/11/29	41	68.91	5	68.70	68.50	36	5,463	0.66%
2021/11/26	0	0.00	15	70.45	70.50	-15	5,419	-0.28%
2021/11/25	10	70.60	0	0.00	70.30	10	5,385	0.19%
2021/11/24	0	0.00	1	70.80	70.60	-1	5,409	-0.02%
2021/11/23	3	69.30	3	69.90	69.40	0	5,391	0.00%
2021/11/22	0	0.00	0.1	69.20	68.90	-0.1	5,343	0.00%
2021/11/19	1	68.10	5	69.00	68.70	-4	5,333	-0.08%
2021/11/18	5	68.84	8	68.93	69.00	-3	5,308	-0.06%
2021/11/17	3	67.90	1	67.80	67.80	2	5,281	0.04%
2021/11/16	3.1	68.55	1	68.20	68.70	2.1	5,266	0.04%
2021/11/15	1	70.00	1	70.60	69.50	0	5,197	0.00%
2021/11/12	2	71.00	6	70.97	70.80	-4	5,153	-0.08%
2021/11/11	2.8	70.82	42	70.77	71.40	-39.2	5,135	-0.76%
2021/11/10	41.2	71.77	1	71.20	71.70	40.2	5,072	0.79%
2021/11/09	13	71.01	5	70.82	71.80	8	4,991	0.16%
2021/11/08	10	70.19	18	70.07	69.80	-8	4,863	-0.16%
2021/11/05	3	68.40	4.2	68.29	68.50	-1.2	4,598	-0.03%
2021/11/04	3	67.17	1	67.70	67.40	2	4,570	0.04%
2021/11/03	4	67.48	0	0.00	67.50	4	4,558	0.09%
2021/11/02	0	0.00	8	67.00	67.40	-8	4,539	-0.18%
2021/11/01	6	68.25	2	68.50	68.40	4	4,503	0.09%
2021/10/29	6	68.03	2	67.95	67.90	4	4,477	0.09%
2021/10/28	1	68.30	7	69.04	69.10	-6	4,426	-0.14%
2021/10/27	6	69.38	1.1	70.00	68.80	4.9	4,402	0.11%
2021/10/26	3	69.83	8.1	70.15	70.20	-5.1	4,387	-0.12%
2021/10/25	3	69.70	13.1	70.15	70.20	-10.1	4,358	-0.23%
2021/10/22	11.1	70.10	3	71.03	69.30	8.1	4,326	0.19%
2021/10/21	5	69.50	19	70.30	70.40	-14	4,270	-0.33%
2021/10/20	5	69.14	0	0.00	69.20	5	4,160	0.12%
2021/10/19	10.1	68.41	9	69.19	70.00	1.1	4,147	0.03%
2021/10/18	3	67.43	1	67.80	67.70	2	4,096	0.05%
2021/10/15	10	67.14	5	67.14	67.50	5	4,087	0.12%
2021/10/14	25.2	68.09	4.1	67.45	67.00	21.1	4,003	0.53%
2021/10/13	4	70.10	14	70.09	70.30	-10	3,799	-0.26%
2021/10/12	4	69.65	1	69.90	69.60	3	3,709	0.08%
2021/10/08	3.1	69.36	10	69.78	69.90	-7	3,641	-0.19%
2021/10/07	22	70.54	16	70.83	70.00	6	3,511	0.17%
2021/10/06	2.2	70.99	7	71.24	71.00	-4.8	3,343	-0.14%
2021/10/05	6.1	69.02	8	69.33	70.00	-2	3,151	-0.06%
2021/10/04	7	68.99	25	68.93	69.50	-18	3,000	-0.60%
2021/10/01	47.1	66.31	3	66.90	65.60	44.1	2,686	1.64%
2021/09/30	201	66.37	17	66.89	67.80	184	2,544	7.23%	大買/鉅額交易
2021/09/29	7	64.20	12	65.54	65.10	-5	2,332	-0.21%
2021/09/28	12	62.98	3	62.67	63.10	9	2,081	0.43%
2021/09/27	11	61.60	6	61.62	61.70	5	1,995	0.25%
2021/09/24	4	61.20	2	60.60	60.60	2	1,964	0.10%
2021/09/23	60	60.66	1	59.40	61.00	59	1,946	3.03%
2021/09/22	0	0.00	4	58.55	58.80	-4	1,903	-0.21%
2021/09/17	45	58.62	1	58.90	58.90	44	1,881	2.34%
2021/09/16	27	58.84	0	0.00	58.90	27	1,873	1.44%
2021/09/15	1	58.50	9	58.86	58.90	-8	1,874	-0.43%
2021/09/14	1	58.00	5	57.80	57.80	-4	1,830	-0.22%
2021/09/13	0	0.00	4	56.85	57.30	-4	1,816	-0.22%
2021/09/08	2	55.60	0	0.00	55.80	2	1,890	0.11%
2021/08/31	0	0.00	3	56.10	56.50	-3	1,900	-0.16%
2021/08/27	1	57.90	801	57.73	57.80	-800	1,857	-43.07%	大賣/鉅額交易
2021/08/26	1	57.50	1	57.90	57.80	0	1,850	0.00%
2021/08/25	0	0.00	8	57.60	57.80	-8	1,861	-0.43%
2021/08/24	10	57.40	1	57.40	57.40	9	1,871	0.48%
2021/08/20	10	56.60	0	0.00	56.50	10	1,904	0.53%
2021/08/19	6	57.10	0	0.00	57.10	6	1,894	0.32%
2021/08/18	2	57.40	11	58.00	58.00	-9	1,883	-0.48%
2021/08/13	3	57.90	0.2	57.70	57.80	2.8	1,872	0.15%
2021/08/12	2	58.10	2	58.25	58.20	0	1,893	0.00%
2021/08/11	20	58.10	0	0.00	58.30	20	1,911	1.05%
2021/08/06	1	59.40	0	0.00	59.40	1	2,102	0.05%
2021/08/05	2	59.55	100	59.75	59.80	-98	2,234	-4.38%
2021/08/03	0	0.00	3	60.20	60.10	-3	2,543	-0.12%
2021/08/02	0	0.00	0	60.20	60.20	0	2,655	0.00%
2021/07/30	0	0.00	2	59.60	59.80	-2	2,709	-0.07%
2021/07/29	0	0.00	1	59.20	59.60	-1	2,731	-0.04%
2021/07/28	2	58.50	0	0.00	58.70	2	2,801	0.07%
2021/07/27	3	59.10	2	59.20	59.10	1	2,924	0.03%
2021/07/26	3	59.73	0	0.00	59.60	3	2,972	0.10%
2021/07/23	2	60.55	1	61.50	60.20	1	3,034	0.03%
2021/07/22	2.2	61.45	29	61.53	61.30	-26.8	3,090	-0.87%
2021/07/21	1	59.50	1	59.90	60.00	0	3,133	0.00%
2021/07/20	2	58.95	0	0.00	59.10	2	3,150	0.06%
2021/07/19	0	0.00	4	60.00	59.70	-4	3,243	-0.12%
2021/07/16	0	0.00	4.3	59.10	59.50	-4.3	3,429	-0.12%
2021/07/15	2	58.60	4	58.95	58.90	-2	3,568	-0.06%
2021/07/14	8	58.04	0	0.00	58.10	8	3,762	0.21%
2021/07/13	30	58.20	177	58.26	58.50	-147	3,964	-3.71%	大賣/鉅額交易
2021/07/12	0	0.00	2	58.50	58.20	-2	4,015	-0.05%
2021/07/09	23	57.68	0	0.00	57.80	23	4,037	0.57%
2021/07/08	0	0.00	3.3	58.70	58.90	-3.3	4,075	-0.08%
2021/07/07	31	58.94	0	0.00	58.70	31	4,152	0.75%
2021/07/06	0	0.00	3	58.97	59.00	-3	4,201	-0.07%
2021/07/05	6	58.60	0	0.00	58.70	6	4,263	0.14%
2021/07/02	0	0.00	1	58.80	58.60	-1	4,387	-0.02%
2021/07/01	5	58.50	0	0.00	58.50	5	4,447	0.11%
2021/06/30	0	0.00	1	58.60	58.90	-1	4,529	-0.02%
2021/06/29	5	58.40	0	0.00	58.00	5	4,547	0.11%
2021/06/28	1.1	58.39	0	0.00	58.40	1.1	4,578	0.02%
2021/06/25	1	58.40	0.2	58.80	58.70	0.8	4,650	0.02%
2021/06/21	0.1	56.80	4	57.13	57.10	-3.9	4,640	-0.08%
2021/06/18	1	57.50	0	0.00	57.10	1	4,667	0.02%
2021/06/17	0.1	58.50	0	58.30	58.50	0	4,653	0.00%
2021/06/16	2	57.00	2	57.00	57.10	0	4,674	0.00%
2021/06/11	1	56.90	0	57.10	56.90	1	4,778	0.02%
2021/06/07	0	0.00	1	56.60	56.50	-1	4,853	-0.02%
2021/06/04	1	56.80	1	56.80	56.80	0	4,840	0.00%
2021/06/03	1	56.60	0	0.00	57.30	1	4,867	0.02%
2021/06/02	1	56.10	1	56.60	56.60	0	4,880	0.00%
2021/06/01	1	55.41	0	0.00	56.10	1	4,868	0.02%
2021/05/31	5	55.74	0	0.00	55.40	5	4,888	0.10%
2021/05/28	0	0.00	10	55.60	55.70	-10	4,947	-0.20%
2021/05/27	0	55.60	0	55.70	55.60	0	4,940	0.00%
2021/05/26	0	0.00	5	55.90	55.90	-5	4,957	-0.10%
2021/05/25	0	0.00	1	55.50	55.70	-1	4,978	-0.02%
2021/05/21	0	0.00	0	55.80	55.30	0	5,062	0.00%
2021/05/20	1	55.20	0	0.00	55.00	1	5,112	0.02%
2021/05/18	1.1	55.76	0	0.00	55.60	1.1	5,113	0.02%
2021/05/17	7.1	53.47	7	53.96	54.00	0	5,107	0.00%
2021/05/14	0.1	57.00	0	57.00	56.20	0.1	5,020	0.00%
2021/05/13	0	0.00	10	56.40	56.20	-10	4,975	-0.20%
2021/05/12	10.1	56.24	10	59.00	56.50	0.1	4,852	0.00%
2021/05/11	2.1	61.81	25	60.85	60.00	-22.9	4,677	-0.49%
2021/05/10	4	62.08	22	61.96	62.30	-18	4,576	-0.39%
2021/05/07	12	60.23	17	59.87	60.30	-5	4,485	-0.11%
2021/05/06	0	0.00	11.2	58.69	59.00	-11.2	4,454	-0.25%
2021/05/05	1	57.80	6	58.10	57.80	-5	4,413	-0.11%
2021/05/04	10.2	58.24	32.2	57.19	57.20	-22	4,368	-0.50%
2021/05/03	0	0.00	5	60.00	60.40	-5	4,225	-0.12%
2021/04/29	0	0.00	0	61.00	61.00	0	4,182	0.00%
2021/04/28	10	62.10	24	61.30	61.50	-14	4,113	-0.34%
2021/04/27	4	61.10	4	61.25	61.50	0	4,060	0.00%
2021/04/26	0	59.90	0	0.00	60.50	0	3,962	0.00%
2021/04/23	1	59.70	10	59.70	60.00	-9	3,940	-0.23%
2021/04/22	16	60.34	22	59.91	59.90	-6	3,918	-0.15%
2021/04/21	20	60.90	5	61.30	61.20	15	3,753	0.40%
2021/04/20	6	59.88	100	60.03	60.30	-94	3,719	-2.53%
2021/04/19	152	61.02	15	60.83	61.30	137	3,555	3.85%	大買/鉅額交易
2021/04/16	0	0.00	11	58.42	58.50	-11	3,374	-0.33%
2021/04/15	1	57.50	2	57.55	58.10	-1	3,345	-0.03%
2021/04/14	5	57.14	8	57.00	57.70	-3	3,316	-0.09%
2021/04/13	3	58.03	0	0.00	58.00	3	3,276	0.09%
2021/04/12	0	0.00	10	58.00	58.30	-10	3,211	-0.31%
2021/04/09	11	58.42	14	58.39	58.30	-3	3,198	-0.09%
2021/04/08	2	58.40	27	57.68	58.20	-25	3,163	-0.79%
2021/04/06	2	56.10	1	56.20	56.80	1	3,022	0.03%
2021/03/31	5	55.40	0	0.00	56.50	5	2,953	0.17%
2021/03/30	20	55.21	14	55.98	56.30	6	2,908	0.21%
2021/03/29	3	54.67	0	0.00	55.10	3	2,840	0.11%
2021/03/23	15	54.13	0	0.00	53.80	15	2,889	0.52%
2021/03/19	16	54.60	0	0.00	54.60	16	2,855	0.56%
2021/03/18	0	0.00	1	55.30	55.60	-1	2,799	-0.04%
2021/03/17	0	0.00	2	54.10	54.00	-2	2,722	-0.07%
2021/03/12	0	0.00	2	53.80	53.90	-2	2,972	-0.07%
2021/03/10	0	53.20	0	0.00	53.40	0	3,048	0.00%
2021/03/09	1	52.80	0	0.00	53.30	1	3,052	0.03%
2021/03/08	0	53.50	6	53.27	53.20	-6	3,029	-0.20%
2021/03/05	0	53.20	0	0.00	53.10	0	3,003	0.00%
2021/03/04	5	52.90	0	0.00	53.10	5	3,029	0.17%
2021/03/03	0	0.00	5	53.84	53.30	-5	3,050	-0.16%
2021/03/02	2	53.35	0	0.00	53.10	2	2,955	0.07%
2021/02/25	0	0.00	7.1	53.32	53.50	-7.1	2,927	-0.24%
2021/02/24	0	53.80	0	0.00	53.30	0	2,916	0.00%
2021/02/23	0	0.00	3	53.97	53.80	-3	2,906	-0.10%
2021/02/22	0	0.00	23	52.96	53.10	-23	2,828	-0.81%
2021/02/18	0	53.00	0	0.00	52.70	0	2,784	0.00%
2021/02/17	1	52.11	0	0.00	52.50	1	2,791	0.04%
2021/02/03	0	51.80	0	0.00	51.10	0	2,790	0.00%
2021/02/01	0	0.00	1	50.30	50.50	-1	2,835	-0.04%
2021/01/29	0	0.00	24	50.28	50.30	-24	2,829	-0.85%
2021/01/28	1	50.30	0	0.00	50.30	1	2,808	0.04%
2021/01/27	0	0.00	1	50.90	50.90	-1	2,779	-0.04%
2021/01/26	5	50.80	0	0.00	50.50	5	2,783	0.18%
2021/01/25	1	51.10	1	51.40	51.20	0	2,765	0.00%
2021/01/22	3	50.97	0	0.00	51.10	3	2,803	0.11%
2021/01/20	1	51.40	26	51.52	51.50	-25	2,763	-0.90%
2021/01/19	19	52.20	2	52.50	52.60	17	2,714	0.63%
2021/01/18	1	52.00	1	52.00	52.40	0	2,739	0.00%
2021/01/15	7	52.53	41	52.45	52.70	-34	2,722	-1.25%
2021/01/14	2	52.90	0	53.20	53.10	2	2,699	0.07%
2021/01/13	1	53.00	0	0.00	53.00	1	2,679	0.04%
2021/01/12	5	53.50	0	0.00	53.40	5	2,578	0.19%
2021/01/11	42	54.25	0	54.40	54.50	42	2,555	1.64%
2021/01/08	0	0.00	1	53.90	54.50	-1	2,540	-0.04%
2021/01/06	1	54.40	20	53.67	53.80	-19	2,517	-0.75%
2021/01/04	0	54.30	5	54.48	54.70	-5	2,502	-0.20%
2020/12/31	6	54.22	1	54.20	54.20	5	2,470	0.20%
2020/12/30	10	53.60	4	53.90	54.90	6	2,441	0.25%
2020/12/28	20	53.90	7	53.90	53.80	13	2,416	0.54%
2020/12/25	1	53.10	0	0.00	53.00	1	2,384	0.04%
2020/12/24	1	52.90	0	0.00	53.10	1	2,379	0.04%
2020/12/22	4	53.45	1	53.00	53.00	3	2,424	0.12%
2020/12/21	1	53.70	1	52.80	53.70	0	2,499	0.00%
2020/12/18	3	52.50	0	0.00	52.50	3	2,484	0.12%
2020/12/17	0	0.00	2	52.60	52.60	-2	2,512	-0.08%
2020/12/16	5	52.50	2	52.70	52.90	3	2,510	0.12%
2020/12/14	0	0.00	1	52.90	52.90	-1	2,506	-0.04%
2020/12/11	0	0.00	23	52.17	52.40	-23	2,508	-0.92%
2020/12/09	9	53.24	0	0.00	53.00	9	2,478	0.36%
2020/12/08	28	54.81	12	54.98	53.80	16	2,414	0.66%
2020/12/07	1	53.10	4	53.30	53.30	-3	2,252	-0.13%
2020/12/04	5	53.00	1	53.00	53.10	4	2,218	0.18%
2020/12/03	1	52.80	2	52.90	52.80	-1	2,189	-0.05%
2020/12/02	1	53.20	0	0.00	53.10	1	2,202	0.05%
2020/12/01	5	53.70	0	0.00	53.10	5	2,258	0.22%
2020/11/30	138	53.93	0	0.00	54.10	138	2,291	6.02%	大買/鉅額交易
2020/11/27	138	53.44	0	0.00	53.90	138	2,327	5.93%	大買/鉅額交易
2020/11/26	127	53.00	0	0.00	53.00	127	2,383	5.33%	大買/鉅額交易
2020/11/25	172	53.06	0	0.00	52.70	172	2,401	7.16%	大買/鉅額交易
2020/11/24	291	52.78	2	52.80	52.80	289	2,502	11.55%	大買/鉅額交易
2020/11/23	104	52.98	3	53.23	53.30	101	2,537	3.98%	大買/鉅額交易
2020/11/20	2	52.60	0	0.00	52.50	2	2,558	0.08%
2020/11/19	6	53.00	0	0.00	53.00	6	2,581	0.23%
2020/11/17	7	53.83	3	53.53	53.60	4	2,620	0.15%
2020/11/12	0	0.00	0.2	53.30	53.30	-0.2	2,830	-0.01%
2020/11/11	0	0.00	1	53.50	53.30	-1	2,939	-0.03%
2020/11/09	1	51.40	5	51.40	51.60	-4	2,892	-0.14%
2020/11/02	0	51.50	0	0.00	50.80	0	2,997	0.00%
2020/10/29	0	50.80	0	0.00	50.30	0	3,022	0.00%
2020/10/28	10	50.55	0	0.00	50.50	10	3,035	0.33%
2020/10/27	10	50.75	0	0.00	50.70	10	3,056	0.33%
2020/10/23	10	50.35	1	50.90	50.90	9	3,070	0.29%
2020/10/21	0	50.60	0	0.00	50.20	0	3,147	0.00%
2020/10/19	0	0.00	1	50.40	50.10	-1	3,186	-0.03%
2020/10/16	1	50.00	0	0.00	50.20	1	3,212	0.03%
2020/10/13	5	49.90	0	0.00	50.10	5	3,405	0.15%
2020/10/12	2	50.15	0	0.00	50.50	2	3,437	0.06%
2020/09/25	0.1	49.70	0	0.00	49.45	0.1	4,738	0.00%
2020/09/24	13	49.85	5	49.65	49.20	8	4,794	0.17%
2020/09/23	1	50.80	0	0.00	50.60	1	4,812	0.02%
2020/09/22	3	51.50	0	0.00	51.30	3	4,814	0.06%
2020/09/21	0	0.00	1	52.40	52.50	-1	4,783	-0.02%
2020/09/18	1	52.30	0	0.00	52.80	1	4,793	0.02%
2020/09/16	1	52.20	0	0.00	51.90	1	4,820	0.02%
2020/09/15	4	52.03	0	0.00	52.00	4	4,835	0.08%
2020/09/11	11.1	51.34	0	51.60	51.20	11.1	4,845	0.23%
2020/09/10	0.1	52.20	0	0.00	51.80	0.1	4,850	0.00%
2020/09/09	1	51.90	0	0.00	52.00	1	4,870	0.02%
2020/09/08	1	52.50	0	0.00	52.50	1	4,866	0.02%
2020/09/04	0	0.00	20	52.20	53.10	-20	4,921	-0.41%
2020/09/03	1	52.80	0	0.00	52.60	1	4,879	0.02%
2020/09/02	2	52.75	0	0.00	52.60	2	4,846	0.04%
2020/09/01	1	53.00	5	53.22	53.40	-4	4,870	-0.08%
2020/08/31	54	54.50	0	0.00	54.30	54	4,806	1.12%
2020/08/28	3	54.63	0	0.00	54.30	3	4,808	0.06%
2020/08/27	29	57.23	22	56.90	56.90	7	4,731	0.15%
2020/08/25	3	57.50	3	57.40	57.30	0	4,671	0.00%
2020/08/24	3	57.07	1	57.20	56.90	2	4,652	0.04%
2020/08/21	15	57.12	0	0.00	57.20	15	4,662	0.32%
2020/08/20	3	56.70	25	57.28	56.70	-22	4,635	-0.47%
2020/08/19	4	59.23	6.2	58.95	58.80	-2.2	4,520	-0.05%
2020/08/18	16	59.27	1	59.30	59.30	15	4,470	0.34%
2020/08/17	18	58.62	1	59.70	59.10	17	4,413	0.39%
2020/08/14	22	57.13	11	57.45	57.50	11	4,305	0.26%
2020/08/13	0.1	57.50	0	0.00	57.00	0.1	4,292	0.00%
2020/08/12	1	56.90	25	57.08	57.00	-24	4,323	-0.56%
2020/08/11	1	57.00	0	0.00	57.00	1	4,330	0.02%
2020/08/10	10	57.20	0	0.00	57.00	10	4,361	0.23%
2020/08/07	3	57.07	0	0.00	57.10	3	4,445	0.07%
2020/08/06	6	57.83	1	56.70	57.00	5	4,506	0.11%
2020/08/05	0	0.00	5	57.30	57.30	-5	4,520	-0.11%
2020/08/04	2	55.50	0	0.00	55.60	2	4,518	0.04%
2020/08/03	1	55.50	0	0.00	55.40	1	4,543	0.02%
2020/07/31	0	0.00	0	56.50	55.80	0	4,529	0.00%
2020/07/29	0.1	55.60	5	55.44	55.40	-4.9	4,515	-0.11%
2020/07/28	6	54.90	1	55.20	54.80	5	4,489	0.11%
2020/07/27	0	0.00	0	55.90	55.60	0	4,424	0.00%
2020/07/24	0	0.00	52	56.82	56.80	-52	4,385	-1.19%
2020/07/22	0	0.00	0	57.50	57.30	0	4,346	0.00%
2020/07/20	0	0.00	6	56.70	56.80	-6	4,258	-0.14%
2020/07/17	3	57.63	10	57.40	57.40	-7	4,168	-0.17%
2020/07/16	3	57.90	1	58.90	58.30	2	4,158	0.05%
2020/07/14	8	58.76	13	57.95	58.30	-5	4,071	-0.12%
2020/07/13	3	58.90	7	58.67	58.90	-4	3,997	-0.10%
2020/07/10	27.1	57.03	140	56.23	56.80	-113	3,857	-2.93%	大賣/鉅額交易
2020/07/09	8	59.20	6	58.50	57.10	2	3,763	0.05%
2020/07/08	1	54.70	12	56.32	57.20	-11	3,536	-0.31%
2020/07/07	3	54.63	3	55.83	54.50	0	3,403	0.00%
2020/07/06	105	55.04	24	54.96	55.20	81	3,305	2.45%	大買/
2020/07/03	26	52.43	15	52.65	52.50	11	3,129	0.35%
2020/07/02	50	51.62	7	51.40	51.80	43	3,062	1.40%
2020/06/30	40	50.10	10	49.75	49.75	30	2,979	1.01%
2020/06/29	0	0.00	2	49.70	49.70	-2	2,983	-0.07%
2020/06/23	3	50.30	2	50.20	50.00	1	3,039	0.03%
2020/06/22	0	0.00	1	49.70	49.85	-1	3,016	-0.03%
2020/06/19	8	49.98	0	0.00	49.55	8	3,062	0.26%
2020/06/17	0	0.00	1	50.20	50.20	-1	3,101	-0.03%
2020/06/16	0	0.00	11	49.75	50.00	-11	3,138	-0.35%
2020/06/15	6	48.57	2	49.03	48.55	4	3,252	0.12%
2020/06/12	1	47.85	0	0.00	48.55	1	3,306	0.03%
2020/06/11	6	49.57	0	0.00	48.95	6	3,345	0.18%
2020/06/09	1	50.30	1	50.40	50.30	0	3,596	0.00%
2020/06/05	1	49.45	1	49.65	49.70	0	3,576	0.00%
2020/06/03	1	49.25	0	0.00	49.40	1	3,585	0.03%
2020/05/27	5	49.25	0	0.00	49.25	5	3,654	0.14%
2020/05/26	45	49.25	2	49.25	49.10	43	3,673	1.17%
2020/05/25	0	0.00	5	49.00	49.00	-5	3,675	-0.14%
2020/05/22	8	49.08	5	49.00	48.90	3	3,708	0.08%
2020/05/21	0	0.00	5	49.20	49.45	-5	3,714	-0.13%
2020/05/20	1	48.90	1	49.15	48.85	0	3,700	0.00%
2020/05/19	1	48.85	2	49.08	49.00	-1	3,690	-0.03%
2020/05/18	0	0.00	0.1	49.10	49.00	-0.1	3,669	0.00%
2020/05/15	5	48.50	6	48.88	48.95	-1	3,666	-0.03%
2020/05/14	12	49.13	14	49.20	49.05	-2	3,624	-0.06%
2020/05/13	0.1	49.10	11	49.10	49.25	-10.9	3,515	-0.31%
2020/05/12	5	48.10	0	0.00	48.10	5	3,424	0.15%
2020/05/11	53	48.00	10	47.98	47.80	43	3,369	1.28%
2020/05/08	136	46.90	2	47.00	47.05	134	3,323	4.03%	大買/鉅額交易
2020/05/06	5	46.30	0	0.00	46.30	5	3,300	0.15%
2020/05/05	0	0.00	10	46.15	46.45	-10	3,298	-0.30%
2020/05/04	5	45.55	5	45.80	45.60	0	3,289	0.00%
2020/04/30	5	46.10	6.3	46.30	46.10	-1.3	3,278	-0.04%
2020/04/29	44	45.75	3	45.83	45.85	41	3,302	1.24%
2020/04/28	0	0.00	0	45.75	45.50	0	3,315	0.00%
2020/04/27	160	45.45	0	0.00	45.45	160	3,417	4.68%	大買/鉅額交易
2020/04/24	97	44.57	0	0.00	44.65	97	3,412	2.84%
2020/04/23	45	44.49	0	0.00	44.45	45	3,410	1.32%
2020/04/22	47	44.17	1	44.30	44.25	46	3,401	1.35%
2020/04/21	16	44.60	0	0.00	44.55	16	3,400	0.47%
2020/04/20	1	45.25	0	0.00	45.25	1	3,360	0.03%
2020/04/17	2	45.35	19	45.41	45.15	-17	3,343	-0.51%
2020/04/16	0	45.25	0	0.00	45.20	0	3,296	0.00%
2020/04/15	22	45.21	0	0.00	45.40	22	3,284	0.67%
2020/04/14	0	0.00	123	44.15	44.65	-123	3,259	-3.77%	大賣/鉅額交易
2020/04/13	0	0.00	116	43.99	43.90	-116	3,233	-3.59%	大賣/鉅額交易
2020/04/10	10	43.57	5	43.42	43.80	5	3,225	0.16%
2020/04/09	22	42.98	0	0.00	42.95	22	3,167	0.69%
2020/04/08	1	43.00	6	42.94	42.90	-5	3,144	-0.16%
2020/04/07	7	42.14	0	0.00	42.10	7	3,154	0.22%
2020/04/06	5	41.70	0	0.00	41.70	5	3,236	0.15%
2020/04/01	1	41.40	0	0.00	41.60	1	3,280	0.03%
2020/03/31	5	41.70	0	0.00	41.80	5	3,280	0.15%
2020/03/30	5	41.00	0	0.00	41.35	5	3,267	0.15%
2020/03/27	20	41.90	1	41.70	41.70	19	3,234	0.59%
2020/03/25	1	41.75	5	41.70	41.45	-4	3,185	-0.13%
2020/03/23	10.1	40.70	0	0.00	40.10	10.1	3,098	0.33%
2020/03/20	0	42.15	0	0.00	42.10	0	3,048	0.00%
2020/03/19	0	0.00	59	41.02	41.00	-59	2,983	-1.98%
2020/03/16	72	41.56	59	41.60	41.50	13	2,711	0.48%
2020/03/13	37	41.25	6	41.95	41.25	31	2,637	1.18%
2020/03/12	6	45.46	1	45.00	44.90	5	2,383	0.21%
2020/03/11	4	46.93	20	46.66	46.75	-16	2,325	-0.69%
2020/03/10	7	46.79	0	0.00	47.15	7	2,314	0.30%
2020/03/09	2	47.80	19	47.50	47.55	-17	2,280	-0.75%
2020/03/04	6	48.31	0	0.00	48.15	6	2,224	0.27%
2020/03/02	1	47.65	1	47.45	47.60	0	2,187	0.00%
2020/02/27	1	48.00	20	48.00	48.00	-19	2,185	-0.87%
2020/02/26	1	47.90	50	47.86	48.05	-49	2,200	-2.23%
2020/02/25	1	48.00	50	47.71	48.05	-49	2,188	-2.24%
2020/02/24	2	48.55	0	0.00	48.70	2	2,155	0.09%
2020/02/21	0	0.00	2	48.95	48.90	-2	2,142	-0.09%
2020/02/20	3	48.75	0	0.00	48.95	3	2,147	0.14%
2020/02/19	0	0.00	5	49.00	48.95	-5	2,169	-0.23%
2020/02/17	0	48.25	0	0.00	48.05	0	2,207	0.00%
2020/02/14	0	48.20	0	0.00	48.00	0	2,280	0.00%
2020/02/11	0	0.00	6	47.50	47.35	-6	2,372	-0.25%
2020/02/07	2	47.45	0	0.00	47.30	2	2,403	0.08%
2020/02/05	3	47.35	2	47.55	47.40	1	2,425	0.04%
2020/02/03	2	46.55	7	47.10	47.10	-5	2,450	-0.20%
2020/01/31	0	48.00	10	47.50	47.80	-10	2,421	-0.41%
2020/01/30	5	47.15	28	47.24	47.15	-23	2,406	-0.96%
2020/01/20	0	49.00	10	48.80	48.80	-10	2,337	-0.43%
2020/01/17	0	0.00	50.2	49.00	49.00	-50.2	2,334	-2.15%
2020/01/16	1	49.00	0	0.00	48.95	1	2,353	0.04%
2020/01/15	1	49.00	4	49.28	49.10	-3	2,394	-0.13%
2020/01/14	0	0.00	1	49.35	49.05	-1	2,454	-0.04%
2020/01/13	1	48.75	0	0.00	48.80	1	2,516	0.04%
2020/01/07	10	48.98	0	0.00	48.80	10	2,997	0.33%
2020/01/06	1	49.00	1	48.95	49.00	0	3,190	0.00%
2020/01/03	7	49.63	0	0.00	49.40	7	3,301	0.21%
2020/01/02	5	49.70	1	49.55	49.75	4	3,407	0.12%
2019/12/31	1	49.75	1	50.00	49.55	0	3,608	0.00%
2019/12/30	18	50.44	2	50.40	50.30	16	3,567	0.45%
2019/12/27	11.2	49.61	2	49.68	49.70	9.2	3,486	0.26%
2019/12/26	0.2	49.00	0	0.00	48.95	0.2	3,415	0.00%
2019/12/25	50	48.55	1	48.55	48.65	49	3,409	1.44%
2019/12/24	0	0.00	10	48.55	48.55	-10	3,419	-0.29%
2019/12/20	0	0.00	41	48.63	48.60	-41	3,420	-1.20%
2019/12/19	10	49.00	0	0.00	48.90	10	3,407	0.29%
2019/12/18	0	0.00	1	49.00	48.95	-1	3,417	-0.03%
2019/12/16	1	48.55	16	48.50	48.50	-15	3,414	-0.44%
2019/12/13	10	48.30	4	48.45	48.55	6	3,413	0.18%
2019/12/12	0	0.00	6	48.20	48.10	-6	3,389	-0.18%
2019/12/11	0	0.00	0	48.20	48.15	0	3,395	0.00%
2019/12/09	0	0.00	9	48.04	48.15	-9	3,420	-0.26%
2019/12/06	5	48.35	0	0.00	48.25	5	3,406	0.15%
2019/12/05	3	48.50	0	0.00	48.30	3	3,395	0.09%
2019/12/03	0	0.00	3	48.15	48.20	-3	3,382	-0.09%
2019/12/02	1	48.50	2	48.20	48.20	-1	3,382	-0.03%
2019/11/29	6	48.65	0	0.00	48.50	6	3,383	0.18%
2019/11/28	2	48.70	0	0.00	48.65	2	3,370	0.06%
2019/11/25	1	48.30	1	48.15	48.25	0	3,311	0.00%
2019/11/21	2	47.40	0	0.00	47.35	2	3,273	0.06%
2019/11/19	1	47.65	0	0.00	47.50	1	3,275	0.03%
2019/11/18	0.1	47.75	0	0.00	47.50	0.1	3,295	0.00%
2019/11/14	1	47.35	0	0.00	47.35	1	3,392	0.03%
2019/11/13	65	47.56	0	0.00	47.55	65	3,389	1.92%
2019/11/12	1	47.90	0	0.00	48.15	1	3,339	0.03%
2019/11/08	6.1	48.13	0	0.00	48.10	6.1	3,356	0.18%
2019/11/07	1	48.60	0	0.00	48.45	1	3,361	0.03%
2019/11/06	5	48.69	0	0.00	48.65	5	3,348	0.15%
2019/10/31	1	48.80	0	0.00	48.50	1	3,352	0.03%
2019/10/30	3	48.77	0	0.00	48.85	3	3,339	0.09%
2019/10/29	7	48.94	0	0.00	48.90	7	3,341	0.21%
2019/10/25	0	0.00	30	49.00	48.90	-30	3,297	-0.91%
2019/10/24	1	49.00	0	0.00	49.15	1	3,292	0.03%
2019/10/23	9	48.78	0	0.00	48.80	9	3,311	0.27%
2019/10/22	7	49.27	0	0.00	49.15	7	3,342	0.21%
2019/10/21	30	49.55	2	49.85	49.65	28	3,273	0.86%
2019/10/18	8	49.35	0	0.00	49.10	8	3,194	0.25%
2019/10/17	21	50.09	69	51.00	50.00	-48	3,067	-1.56%
2019/10/16	20	51.15	1	49.80	51.00	19	2,952	0.64%
2019/10/15	0	0.00	3	50.33	50.30	-3	2,772	-0.11%
2019/10/14	20.1	50.60	5	50.64	50.70	15.1	2,680	0.56%
2019/10/09	16	49.30	4	49.48	49.30	12	2,497	0.48%
2019/10/08	16	49.16	0	0.00	49.15	16	2,363	0.68%
2019/10/07	41	48.14	29	48.46	48.70	12	2,243	0.54%
2019/10/04	0	0.00	2	46.25	46.40	-2	2,038	-0.10%
2019/10/03	0	0.00	7	45.90	46.20	-7	2,027	-0.35%
2019/09/27	5	45.55	0	0.00	45.50	5	2,089	0.24%
2019/09/26	1	45.85	0	0.00	45.85	1	2,106	0.05%
2019/09/25	0.1	46.40	0	0.00	46.25	0.1	2,168	0.00%
2019/09/24	10	46.58	0	0.00	46.25	10	2,193	0.46%
2019/09/23	10	46.75	0	0.00	46.50	10	2,198	0.45%
2019/09/20	0	0.00	12	46.49	46.50	-12	2,223	-0.54%
2019/09/10	2	45.95	0	0.00	45.95	2	2,570	0.08%
2019/09/09	0	0.00	1	46.10	46.05	-1	2,634	-0.04%
2019/09/06	1	46.30	0	0.00	46.20	1	2,690	0.04%
2019/09/05	5	46.15	0	0.00	46.25	5	2,746	0.18%
2019/09/04	5	46.00	0	0.00	46.15	5	2,823	0.18%
2019/08/30	0.3	45.50	0	0.00	45.40	0.3	3,106	0.01%
2019/08/29	5	45.25	0	0.00	45.15	5	3,122	0.16%
2019/08/28	0	0.00	0	45.30	45.25	0	3,175	0.00%
2019/08/27	3	44.90	0	0.00	44.90	3	3,255	0.09%
2019/08/23	1	44.95	0	0.00	45.15	1	3,424	0.03%
2019/08/21	1	45.20	0	0.00	45.10	1	3,759	0.03%
2019/08/20	40	45.63	2	45.95	45.60	38	3,880	0.98%
2019/08/19	3	47.75	21	47.95	47.95	-18	3,881	-0.46%
2019/08/16	0	0.00	1	47.60	47.75	-1	3,842	-0.03%
2019/08/14	10	47.10	0	0.00	47.15	10	3,903	0.26%
2019/08/12	0	0.00	970	47.75	47.75	-970	4,119	-23.55%	大賣/鉅額交易
2019/08/05	3	47.98	3	48.50	47.80	0	4,225	0.00%
2019/08/02	3	47.13	0	0.00	47.50	3	4,196	0.07%
2019/08/01	5	47.52	10	47.65	47.50	-5	4,169	-0.12%
2019/07/31	5	48.35	0	0.00	48.00	5	4,159	0.12%
2019/07/29	2	48.10	0	0.00	48.10	2	4,127	0.05%
2019/07/26	13	48.50	2	48.50	48.50	11	4,124	0.27%
2019/07/25	1	48.85	312	48.90	48.70	-311	4,115	-7.56%	大賣/鉅額交易
2019/07/24	2	48.20	1	48.40	48.70	1	4,080	0.02%
2019/07/22	1	47.60	0	0.00	47.70	1	4,037	0.02%
2019/07/19	0	0.00	2	47.65	47.70	-2	4,048	-0.05%
2019/07/16	0	0.00	8	48.05	48.10	-8	4,058	-0.20%
2019/07/15	0	48.50	6	48.00	48.05	-6	4,063	-0.15%
2019/07/12	1	47.60	2	47.93	47.95	-1	4,067	-0.02%
2019/07/11	6	47.88	0	0.00	47.75	6	4,080	0.15%
2019/07/10	5	48.00	0	0.00	48.20	5	4,067	0.12%
2019/07/08	14	48.08	1	48.35	48.15	13	4,075	0.32%
2019/07/05	2	48.10	1	48.15	48.15	1	4,061	0.02%
2019/07/03	1	46.90	0	0.00	47.05	1	4,029	0.02%
2019/07/02	19	47.14	0	0.00	47.30	19	4,039	0.47%
2019/06/28	1	47.55	0	0.00	47.75	1	4,027	0.02%
2019/06/27	6	47.78	1	47.75	47.85	5	4,037	0.12%
2019/06/24	3	47.93	0	0.00	47.90	3	3,994	0.08%
2019/06/21	1	47.50	0	0.00	47.40	1	3,971	0.03%
2019/06/20	3	47.00	0	0.00	47.10	3	3,959	0.08%
2019/06/19	5	47.40	1	47.50	47.50	4	3,892	0.10%
2019/06/18	1	46.95	0	0.00	47.80	1	3,815	0.03%
2019/06/13	6	47.45	0	0.00	47.45	6	3,661	0.16%
2019/06/12	6	47.61	6	48.02	48.20	0	3,667	0.00%
2019/06/11	0	0.00	13	47.40	47.40	-13	3,647	-0.36%
2019/06/10	12	48.35	0	0.00	48.30	12	3,565	0.34%
2019/06/06	2	48.65	11	48.71	48.25	-9	3,568	-0.25%
2019/06/05	6	49.28	0	0.00	49.20	6	3,566	0.17%
2019/06/04	10	49.33	10	49.33	49.35	0	3,560	0.00%
2019/06/03	0	0.00	23	50.14	49.75	-23	3,528	-0.65%
2019/05/31	1	49.85	10	49.70	49.90	-9	3,462	-0.26%
2019/05/30	36	49.26	5	49.75	49.40	31	3,396	0.91%
2019/05/29	19	50.28	17	50.29	49.85	2	3,301	0.06%
2019/05/28	18	50.45	13	51.32	50.40	5	3,180	0.16%
2019/05/27	23	50.25	16	50.22	50.50	7	2,967	0.24%
2019/05/24	6	48.92	0	0.00	48.85	6	2,847	0.21%
2019/05/23	11	48.06	0	0.00	48.10	11	2,791	0.39%
2019/05/22	3	48.43	0	0.00	48.30	3	2,771	0.11%
2019/05/21	7	48.09	0	0.00	48.20	7	2,737	0.26%
2019/05/20	15	48.28	6	48.47	48.20	9	2,687	0.33%
2019/05/17	12	46.83	101	47.00	47.00	-89	2,596	-3.43%	大賣/
2019/05/16	0	0.00	71	46.41	46.45	-71	2,473	-2.87%
2019/05/15	0	0.00	15	46.43	46.00	-15	2,459	-0.61%
2019/05/14	0	0.00	1	46.25	46.30	-1	2,476	-0.04%
2019/05/13	0	0.00	1	45.85	45.95	-1	2,458	-0.04%
2019/05/10	6	45.15	15	45.58	45.45	-9	2,419	-0.37%
2019/05/08	0	0.00	65	45.28	45.50	-65	2,450	-2.65%
2019/04/26	0	0.00	10	44.60	44.75	-10	2,517	-0.40%
2019/04/24	3	44.75	0	0.00	44.75	3	2,510	0.12%
2019/04/23	2	44.90	0	0.00	44.95	2	2,511	0.08%
2019/04/22	0	0.00	0	45.05	45.00	0	2,520	0.00%
2019/04/19	0	0.00	10	44.86	44.80	-10	2,535	-0.39%
2019/04/18	6	44.80	15	44.95	44.80	-9	2,556	-0.35%
2019/04/17	53	44.98	0	0.00	45.05	53	2,556	2.07%
2019/04/16	0	45.30	0	0.00	45.20	0	2,556	0.00%
2019/04/15	0	45.20	0	0.00	44.95	0	2,555	0.00%
2019/04/12	10	45.00	0	0.00	45.00	10	2,556	0.39%
2019/04/11	9	45.31	10	45.30	45.35	-1	2,537	-0.04%
2019/04/09	0	0.00	1	45.40	45.50	-1	2,524	-0.04%
2019/04/08	0	45.60	1	45.85	45.40	-1	2,534	-0.04%
2019/04/03	4	45.89	3	45.83	45.85	1	2,569	0.04%
2019/04/02	0	46.30	0	0.00	46.30	0	2,610	0.00%
2019/04/01	0	46.45	0	0.00	46.45	0	2,618	0.00%
2019/03/27	4	45.95	0	0.00	46.05	4	2,894	0.14%
2019/03/22	1	45.95	1	45.90	45.90	0	3,047	0.00%
2019/03/21	0	46.00	0	0.00	45.90	0	3,039	0.00%
2019/03/18	0	45.30	5	45.40	45.10	-5	3,057	-0.16%
2019/03/15	0	0.00	5	45.35	45.35	-5	3,062	-0.16%
2019/03/14	0	0.00	33	45.30	45.10	-33	3,043	-1.08%
2019/03/13	0	46.00	2	45.70	45.60	-2	3,033	-0.07%
2019/03/11	45	46.27	0	0.00	46.10	45	3,015	1.49%
2019/03/08	5	45.30	0	0.00	45.25	5	3,031	0.16%
2019/03/05	14	45.13	0	0.00	45.10	14	3,074	0.46%
2019/03/04	2	45.13	0	0.00	45.20	2	3,087	0.06%
2019/02/27	0	0.00	1	45.00	45.00	-1	3,082	-0.03%
2019/02/26	1	45.30	0	0.00	45.40	1	3,063	0.03%
2019/02/25	0	0.00	4	45.00	45.45	-4	3,052	-0.13%
2019/02/22	6	45.17	0	0.00	45.00	6	3,019	0.20%
2019/02/20	0	45.20	0	0.00	45.15	0	2,978	0.00%
2019/02/19	3	45.35	4	45.08	45.35	-1	2,970	-0.03%
2019/02/18	10	45.20	1	45.20	45.30	9	2,944	0.31%
2019/02/15	2	44.53	0	0.00	44.50	2	2,874	0.07%
2019/02/13	50	44.33	2	44.48	44.35	48	2,855	1.68%
2019/02/12	0	0.00	1	43.60	43.95	-1	2,819	-0.04%
2019/02/11	10	43.20	0	0.00	43.25	10	2,811	0.36%
2019/01/30	0	0.00	10	43.20	43.35	-10	2,828	-0.35%
2019/01/29	5	43.35	10	43.09	43.40	-5	2,811	-0.18%
2019/01/28	2	43.28	0	0.00	43.35	2	2,786	0.07%
2019/01/25	41	43.75	0	0.00	43.65	41	2,754	1.49%
2019/01/24	1	43.85	1	44.00	44.05	0	2,738	0.00%
2019/01/22	53	44.06	0	0.00	43.90	53	2,734	1.94%
2019/01/17	19	44.20	0	0.00	44.10	19	2,797	0.68%
2019/01/16	1	44.20	0	0.00	44.45	1	2,826	0.04%
2019/01/15	1	44.20	0	0.00	44.70	1	2,833	0.04%
2019/01/10	7	43.96	0	0.00	44.15	7	2,920	0.24%
2019/01/08	0	0.00	20	43.75	44.00	-20	2,906	-0.69%
2018/12/28	0	0.00	1	43.30	43.20	-1	3,196	-0.03%
2018/12/27	0	0.00	1	42.75	42.45	-1	3,289	-0.03%
2018/12/26	32	42.60	0	0.00	42.10	32	3,311	0.97%
2018/12/25	30	42.57	10	43.05	42.75	20	3,304	0.61%
2018/12/24	59	43.65	15	43.47	43.45	44	3,306	1.33%
2018/12/21	0	0.00	21.2	44.49	44.60	-21.2	3,581	-0.59%
2018/12/20	45	42.17	2	43.38	43.15	43	3,580	1.20%
2018/12/19	2	43.85	70	43.43	43.45	-68	3,355	-2.03%
2018/12/18	1	45.30	0	0.00	45.30	1	3,166	0.03%
2018/12/17	0	0.00	5	46.07	46.00	-5	3,181	-0.16%
2018/12/13	50	45.80	3	46.15	45.80	47	3,221	1.46%
2018/12/12	0	0.00	4	46.20	45.90	-4	3,261	-0.12%
2018/12/10	0	45.10	0	0.00	45.00	0	3,310	0.00%
2018/12/07	2	45.25	1	45.40	45.10	1	3,343	0.03%
2018/12/06	0	0.00	37	45.86	45.55	-37	3,538	-1.05%
2018/12/05	0	0.00	2	46.35	46.35	-2	3,627	-0.06%
2018/12/04	0	0.00	16	46.31	46.25	-16	3,676	-0.44%
2018/12/03	23	45.99	14	46.00	45.85	9	3,681	0.24%
2018/11/30	6	44.39	1	44.40	44.20	5	3,645	0.14%
2018/11/29	51	44.47	0	0.00	44.30	51	3,703	1.38%
2018/11/28	1	44.35	0	0.00	44.45	1	3,802	0.03%
2018/11/27	22	43.70	0	0.00	43.60	22	4,021	0.55%
2018/11/26	1	43.85	0	0.00	43.50	1	4,078	0.02%
2018/11/22	0	43.30	5	43.40	43.20	-5	4,106	-0.12%
2018/11/21	0	0.00	2	43.30	43.45	-2	4,111	-0.05%
2018/11/20	1	43.65	0	0.00	43.70	1	4,120	0.02%
2018/11/19	10	43.65	0	0.00	43.65	10	4,132	0.24%
2018/11/15	0	0.00	2	43.55	43.65	-2	4,315	-0.05%
2018/11/14	0	0.00	0	43.50	43.05	0	4,338	0.00%
2018/11/12	0	0.00	30	43.38	43.40	-30	4,373	-0.69%
2018/11/09	52	43.34	0	0.00	43.35	52	4,362	1.19%
2018/11/07	5	42.95	0	0.00	43.40	5	4,351	0.11%
2018/11/06	5	42.20	0	0.00	42.30	5	4,345	0.12%
2018/11/02	10	42.55	3	42.40	42.25	7	4,339	0.16%
2018/11/01	17	42.41	0	0.00	42.50	17	4,342	0.39%
2018/10/31	3	41.95	0	0.00	42.00	3	4,318	0.07%
2018/10/26	1	41.80	0	0.00	42.20	1	4,316	0.02%
2018/10/25	3	41.85	0	0.00	41.85	3	4,295	0.07%
2018/10/24	4	42.46	0	0.00	42.55	4	4,289	0.09%
2018/10/23	1	42.90	0	0.00	42.90	1	4,255	0.02%
2018/10/22	68	42.65	10	42.50	43.10	58	4,230	1.37%
2018/10/19	7	42.44	157	42.41	42.85	-150	4,204	-3.57%	大賣/鉅額交易
2018/10/18	0	0.00	1	43.30	43.40	-1	4,114	-0.02%
2018/10/16	2	44.15	0	0.00	44.00	2	4,072	0.05%
2018/10/15	0	0.00	1	44.00	44.30	-1	4,049	-0.02%
2018/10/12	9	43.55	6	44.00	44.30	3	4,039	0.07%
2018/10/11	17	43.88	10	44.00	43.40	7	3,987	0.18%
2018/10/09	52	46.40	2	46.40	46.45	50	3,806	1.31%
2018/10/08	119	46.68	1	47.00	46.90	118	3,753	3.14%	大買/鉅額交易
2018/10/05	57	46.29	6	46.47	46.25	51	3,671	1.39%
2018/10/04	5	46.93	13	47.10	47.20	-8	3,560	-0.22%
2018/10/03	26	47.45	3	47.45	47.55	23	3,507	0.66%
2018/10/02	95	47.91	18	47.90	48.00	77	3,434	2.24%
2018/10/01	41	47.92	6	48.12	48.40	35	3,330	1.05%
2018/09/28	72	46.56	1	46.55	46.50	71	3,133	2.27%
2018/09/27	1	46.15	0	0.00	46.10	1	3,037	0.03%
2018/09/26	0	0.00	10	45.25	45.35	-10	2,949	-0.34%
2018/09/25	30	45.00	0	0.00	44.75	30	2,925	1.03%
2018/09/21	11	44.80	0	0.00	44.75	11	2,912	0.38%
2018/09/19	1	44.60	2	44.80	44.75	-1	2,897	-0.03%
2018/09/18	7	44.73	10	44.85	44.85	-3	2,852	-0.11%
2018/09/17	0	0.00	10	45.95	45.70	-10	2,831	-0.35%
2018/09/14	0	0.00	42	45.90	45.85	-42	2,803	-1.50%
2018/09/13	60	45.54	13	45.52	45.50	47	2,763	1.70%
2018/09/12	118	46.07	7	46.61	45.40	111	2,732	4.06%	大買/鉅額交易
2018/09/11	154	45.99	11	46.16	46.20	143	2,542	5.63%	大買/鉅額交易
2018/09/10	68	44.98	11	45.05	44.95	57	2,413	2.36%
2018/09/07	60	44.57	1	44.75	44.60	59	2,343	2.52%
2018/09/06	5	44.83	1	44.50	44.50	4	2,308	0.17%
2018/09/04	35	44.59	34	44.72	44.50	1	2,197	0.05%
2018/09/03	79	44.15	9	44.43	44.00	70	2,085	3.36%
2018/08/31	60	42.25	1	42.35	42.35	59	1,854	3.18%
2018/08/30	0	0.00	1	41.60	41.75	-1	1,821	-0.05%
2018/08/29	41	41.58	0	0.00	41.50	41	1,811	2.26%
2018/08/24	1	41.15	0	0.00	41.10	1	1,910	0.05%
2018/08/23	6	41.55	3	41.78	41.50	3	1,991	0.15%
2018/08/22	8	43.26	21	43.49	43.50	-13	1,949	-0.67%
2018/08/17	1	42.90	0	0.00	42.80	1	1,873	0.05%
2018/08/15	0	0.00	1	42.90	42.80	-1	1,906	-0.05%
2018/08/14	5	42.75	0	43.40	42.75	5	1,949	0.26%
2018/08/13	1	42.75	0	0.00	42.70	1	2,023	0.05%
2018/08/10	0	0.00	1	43.25	43.20	-1	2,037	-0.05%
2018/08/07	0	0.00	1	43.20	43.20	-1	2,222	-0.04%
2018/08/06	1	43.55	0	0.00	43.20	1	2,228	0.04%
2018/08/02	0	0.00	2	43.00	42.95	-2	2,189	-0.09%
2018/07/31	0	0.00	4	42.85	43.00	-4	2,172	-0.18%
2018/07/30	0	0.00	1	42.35	42.25	-1	2,131	-0.05%
2018/07/26	5	42.40	0	0.00	42.25	5	2,135	0.23%
2018/07/24	0	0.00	40	42.05	42.20	-40	2,137	-1.87%
2018/07/23	0	0.00	1	42.05	42.05	-1	2,144	-0.05%
2018/07/13	1	42.15	0	0.00	42.10	1	2,228	0.04%
2018/07/12	0	0.00	10	41.80	42.25	-10	2,237	-0.45%
2018/07/06	4	41.55	2	42.05	41.55	2	2,258	0.09%
2018/07/04	2	41.68	0	0.00	42.00	2	2,285	0.09%
2018/07/02	0	0.00	13	42.50	42.10	-13	2,342	-0.56%
2018/06/29	1	41.85	0	0.00	41.85	1	2,337	0.04%
2018/06/26	8	41.90	0	0.00	41.80	8	2,332	0.34%
2018/06/25	1	42.75	15	42.72	42.60	-14	2,291	-0.61%
2018/06/22	1	43.10	3	43.17	42.95	-2	2,275	-0.09%
2018/06/21	3	43.30	6	43.61	43.30	-3	2,268	-0.13%
2018/06/20	2	43.20	3	43.45	43.50	-1	2,260	-0.04%
2018/06/19	0	0.00	1	42.75	42.65	-1	2,216	-0.05%
2018/06/15	1	42.90	0	0.00	42.90	1	2,208	0.05%
2018/06/14	8	42.80	0	0.00	42.80	8	2,185	0.37%
2018/06/13	8	43.08	0	0.00	43.00	8	2,134	0.37%
2018/06/12	32	42.78	0	0.00	42.70	32	2,166	1.48%
2018/06/11	45	42.85	0	0.00	42.75	45	2,145	2.10%
2018/06/08	61	42.91	0	0.00	42.75	61	2,123	2.87%
2018/06/07	50	43.10	0	0.00	43.05	50	2,104	2.38%
2018/06/06	10	43.45	0	0.00	43.45	10	2,074	0.48%
2018/06/05	3	43.15	0	0.00	43.15	3	2,056	0.15%
2018/06/04	2	43.20	0	0.00	43.20	2	2,040	0.10%
2018/06/01	2	43.00	6	43.05	43.00	-4	1,993	-0.20%
2018/05/31	2	42.90	14	42.10	43.20	-12	1,955	-0.61%
2018/05/30	1	42.00	26	42.07	42.20	-25	1,871	-1.34%
2018/05/29	10	42.32	40	42.35	42.35	-30	1,864	-1.61%
2018/05/28	0	0.00	5	42.24	42.05	-5	1,852	-0.27%
2018/05/25	8	41.84	9	42.09	41.60	-1	1,820	-0.05%
2018/05/24	3	42.23	0	0.00	42.25	3	1,788	0.17%
2018/05/23	1	41.90	0	0.00	42.10	1	1,761	0.06%
2018/05/22	2	42.38	5	42.42	42.05	-3	1,747	-0.17%
2018/05/21	9	42.30	0	0.00	42.15	9	1,716	0.52%
2018/05/18	1	41.40	0	0.00	41.60	1	1,648	0.06%
2018/05/16	11	41.32	6	41.04	41.40	5	1,581	0.32%
2018/05/15	4	40.83	0	0.00	40.80	4	1,531	0.26%
2018/05/11	0	0.00	1	39.95	39.90	-1	1,599	-0.06%
2018/05/07	0	0.00	40	39.70	39.80	-40	1,776	-2.25%
2018/05/04	1	39.70	0	0.00	39.80	1	1,866	0.05%
2018/05/03	0	0.00	11	40.05	40.05	-11	1,950	-0.56%
2018/04/27	1	39.70	1	39.75	39.85	0	2,124	0.00%
2018/04/26	0	0.00	5	39.80	39.85	-5	2,288	-0.22%
2018/04/25	3	39.75	0	0.00	39.75	3	2,310	0.13%
2018/04/24	2	39.85	1	40.10	39.90	1	2,327	0.04%
2018/04/23	5	40.35	5	40.25	40.35	0	2,336	0.00%
2018/04/20	1	39.80	0	0.00	40.00	1	2,336	0.04%
2018/04/19	1	39.90	0	0.00	39.95	1	2,377	0.04%
2018/04/18	1	39.80	0	0.00	39.80	1	2,456	0.04%
2018/04/17	1	39.50	0	0.00	39.55	1	2,477	0.04%
2018/04/16	0	39.95	0	0.00	39.70	0	2,501	0.00%
2018/04/12	3	39.60	0	0.00	39.65	3	2,594	0.12%
2018/04/11	40	40.10	0	0.00	39.90	40	2,618	1.53%
2018/04/10	1	39.80	0	0.00	39.80	1	2,618	0.04%
2018/04/09	2	39.45	1	39.60	39.60	1	2,699	0.04%
2018/04/02	1	39.00	5	38.95	38.95	-4	2,717	-0.15%
2018/03/31	1	39.15	0	0.00	39.05	1	2,716	0.04%
2018/03/30	5	39.00	0	0.00	39.25	5	2,710	0.18%
2018/03/28	0	0.00	10	38.40	38.35	-10	2,679	-0.37%
2018/03/27	0	0.00	1	38.55	38.45	-1	2,678	-0.04%
2018/03/22	2	38.70	0	0.00	38.60	2	2,689	0.07%
2018/03/21	0	39.00	0	0.00	38.85	0	2,691	0.00%
2018/03/20	0	39.10	8	39.00	39.05	-8	2,770	-0.29%
2018/03/14	0	0.00	2	39.00	38.95	-2	2,873	-0.07%
2018/03/12	0	39.00	0	0.00	39.00	0	2,942	0.00%
2018/03/07	2	38.35	0	0.00	38.35	2	3,013	0.07%
2018/03/06	0	38.50	0	0.00	38.30	0	3,085	0.00%
2018/03/05	0	38.60	0	0.00	38.30	0	4,182	0.00%
2018/03/02	0	39.00	0	0.00	38.60	0	4,221	0.00%
2018/03/01	1	38.55	0	0.00	38.70	1	4,261	0.02%
2018/02/27	2	38.80	0	0.00	38.95	2	4,290	0.05%
2018/02/26	1	39.00	0	0.00	39.00	1	4,291	0.02%
2018/02/22	0	0.00	20	38.33	38.40	-20	4,279	-0.47%
2018/02/21	0	38.75	0	0.00	38.45	0	4,308	0.00%
2018/02/06	1	38.25	10	37.95	38.20	-9	4,434	-0.20%
2018/02/05	11	39.10	0	0.00	39.00	11	4,345	0.25%
2018/02/02	12	39.73	1	39.70	39.55	11	4,309	0.26%
2018/02/01	10	40.00	0	0.00	39.95	10	4,296	0.23%
2018/01/31	1	40.30	0	0.00	40.00	1	4,281	0.02%
2018/01/30	3	40.78	0	0.00	40.10	3	4,243	0.07%
2018/01/29	9	41.14	5	41.00	41.05	4	4,180	0.10%
2018/01/26	3	40.65	0	0.00	40.65	3	4,100	0.07%
2018/01/25	1	40.15	0	0.00	40.10	1	4,014	0.02%
2018/01/24	2	40.10	0	0.00	40.00	2	3,953	0.05%
2018/01/23	0	40.35	0	0.00	40.05	0	3,925	0.00%
2018/01/22	11	40.30	6	40.10	40.30	5	3,852	0.13%
2018/01/19	2	39.45	2	39.60	39.45	0	3,695	0.00%
2018/01/18	3	39.80	2	39.90	39.65	1	3,666	0.03%
2018/01/17	0	39.90	0	0.00	39.85	0	3,646	0.00%
2018/01/15	4	39.83	0	0.00	39.90	4	3,618	0.11%
2018/01/12	0	0.00	7	40.00	39.65	-7	3,590	-0.19%
2018/01/11	2	39.25	0	0.00	39.50	2	3,505	0.06%
2018/01/10	5	39.40	0	0.00	39.60	5	3,502	0.14%
2018/01/08	1	39.15	0	0.00	39.00	1	3,443	0.03%
2018/01/04	1	39.15	0	0.00	39.25	1	3,396	0.03%
2018/01/03	2	39.85	1	39.50	39.60	1	3,386	0.03%
2018/01/02	6	38.53	2	38.75	39.05	4	3,284	0.12%