台肥 (1722)-富邦-台北券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
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(已收盤)

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－富邦-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台北券商分點個股進出
富邦-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	3	62.43	7	62.46	62.40	-4	2,029	-0.20%
2024/04/17	5	62.00	0	0.00	61.60	5	1,876	0.27%
2024/04/16	10.1	62.29	4	62.13	61.80	6.1	1,875	0.32%
2024/04/15	5.1	62.81	0	0.00	62.90	5.1	1,841	0.28%
2024/04/12	5	63.00	51	62.83	63.00	-46	1,828	-2.52%
2024/04/11	6	63.40	0	0.00	63.20	6	1,812	0.33%
2024/04/10	3	63.90	0	0.00	63.60	3	1,822	0.16%
2024/04/09	0	0.00	1	64.20	64.00	-1	1,839	-0.05%
2024/04/03	45.1	63.30	0	0.00	63.50	45.1	1,864	2.42%
2024/04/02	2	63.90	0	0.00	63.90	2	1,869	0.11%
2024/04/01	0	0.00	6	63.45	63.30	-6	1,856	-0.32%
2024/03/29	7	63.00	0	0.00	63.00	7	1,856	0.38%
2024/03/28	0.1	63.60	0	0.00	63.30	0.1	1,860	0.00%
2024/03/27	12.1	62.94	19	63.05	63.10	-7	1,942	-0.36%
2024/03/26	16.1	63.30	0	0.00	62.90	16.1	2,073	0.77%
2024/03/25	6.1	63.62	0	64.20	63.50	6.1	2,138	0.28%
2024/03/22	15.2	64.03	0	0.00	63.60	15.2	2,233	0.68%
2024/03/21	0.1	64.00	3	64.23	64.70	-3	2,328	-0.13%
2024/03/20	1.1	64.02	0	0.00	63.80	1.1	2,629	0.04%
2024/03/19	48	63.80	1	63.70	63.40	47	2,705	1.74%
2024/03/18	16	63.81	5.2	64.47	64.10	10.8	2,723	0.40%
2024/03/15	22.1	64.90	1	64.90	64.50	21.1	2,727	0.77%
2024/03/14	11.1	65.48	19	65.57	65.50	-7.9	2,720	-0.29%
2024/03/13	0	65.80	1.3	65.55	65.30	-1.3	2,718	-0.05%
2024/03/12	0	0.00	0.1	65.60	65.40	-0.1	2,708	0.00%
2024/03/11	0	0.00	1	65.40	65.30	-1	2,708	-0.04%
2024/03/08	1.2	65.92	30	66.00	65.10	-28.8	2,709	-1.06%
2024/03/05	0	66.83	11	66.52	66.70	-11	2,680	-0.41%
2024/03/04	31	66.67	0	0.00	66.70	31	2,705	1.15%
2024/02/27	2	66.15	19	66.31	66.00	-17	2,704	-0.63%
2024/02/26	11	66.82	0	66.90	66.50	11	2,687	0.41%
2024/02/23	0	0.00	3	67.40	67.30	-3	2,679	-0.11%
2024/02/22	40	68.00	1.1	68.00	67.90	38.9	2,673	1.46%
2024/02/21	0	0.00	21	67.97	67.70	-21	2,677	-0.78%
2024/02/20	8	67.50	10	67.50	67.30	-2	2,684	-0.07%
2024/02/19	10	68.00	0	0.00	67.90	10	2,703	0.37%
2024/02/16	2	67.05	8	67.15	67.20	-6	2,723	-0.22%
2024/02/15	0	0.00	46	66.47	67.10	-46	2,732	-1.68%
2024/02/05	0	66.49	68	66.24	66.20	-68	2,727	-2.49%
2024/02/02	4	67.20	0	0.00	66.80	4	2,717	0.15%
2024/02/01	116	67.30	0	0.00	67.30	116	2,715	4.27%	大買/鉅額交易
2024/01/31	6	68.20	27	68.63	68.00	-21	2,698	-0.78%
2024/01/30	15	69.05	6.1	69.06	68.60	8.9	2,672	0.33%
2024/01/29	0	68.70	84	68.25	68.70	-84	2,616	-3.21%
2024/01/26	0	0.00	25	64.70	65.00	-25	2,539	-0.98%
2024/01/25	2	63.90	15	64.30	64.30	-13	2,542	-0.51%
2024/01/24	4	63.60	0	0.00	63.70	4	2,548	0.16%
2024/01/23	24	63.13	0	0.00	63.40	24	2,571	0.93%
2024/01/22	69.1	63.05	2	63.30	63.10	67.1	2,574	2.61%
2024/01/19	27	62.90	0	0.00	62.90	27	2,568	1.05%
2024/01/18	0	0.00	1	62.90	63.00	-1	2,562	-0.04%
2024/01/17	4	63.43	15	63.34	62.80	-11	2,554	-0.43%
2024/01/16	0	0.00	91	64.47	64.20	-91	2,516	-3.62%
2024/01/15	0	65.50	5	65.50	65.40	-5	2,510	-0.20%
2024/01/12	50	64.99	0.1	64.90	65.10	49.9	2,519	1.98%
2024/01/11	51	65.32	0	0.00	65.20	51	2,528	2.02%
2024/01/10	0	66.70	0	65.70	65.60	0	2,549	0.00%
2024/01/09	1	67.20	18	66.95	66.70	-17	2,538	-0.67%
2024/01/08	0	67.70	2	67.80	68.00	-2	2,548	-0.08%
2024/01/05	3	67.60	2	68.00	67.80	1	2,578	0.04%
2024/01/04	0	67.80	3	68.13	67.90	-3	2,600	-0.12%
2024/01/03	3	68.00	2	68.05	68.00	1	2,654	0.04%
2024/01/02	0	68.90	2.2	68.11	68.70	-2.2	2,686	-0.08%
2023/12/29	1	67.00	0	0.00	67.60	1	2,663	0.04%
2023/12/28	5.3	66.43	0	0.00	66.90	5.3	2,673	0.20%
2023/12/27	0	0.00	20	66.80	66.60	-20	2,681	-0.75%
2023/12/26	1	66.80	0.1	66.90	66.80	1	2,690	0.04%
2023/12/25	0	66.90	1	67.20	66.80	-1	2,690	-0.04%
2023/12/22	6	66.27	4.1	66.76	67.40	1.9	2,674	0.07%
2023/12/21	9.2	66.32	1.1	65.86	66.40	8.1	2,582	0.31%
2023/12/20	0	67.90	4.1	67.82	68.30	-4.1	2,454	-0.16%
2023/12/19	2	66.95	3.1	67.06	67.10	-1.1	2,366	-0.05%
2023/12/18	3	67.17	2.4	68.16	66.80	0.6	2,281	0.03%
2023/12/15	18.1	68.84	30.1	69.17	68.20	-12	2,168	-0.55%
2023/12/14	0	67.40	63	66.03	67.50	-63	1,849	-3.41%
2023/12/13	12	64.01	1.5	64.47	64.60	10.5	1,745	0.60%
2023/12/12	0	0.00	6	64.33	64.50	-6	1,770	-0.34%
2023/12/11	0	64.10	3.5	64.20	64.30	-3.5	1,787	-0.19%
2023/12/08	1	63.30	3	63.40	63.50	-2	1,762	-0.11%
2023/12/07	0	0.00	5	63.48	63.40	-5	1,758	-0.28%
2023/12/06	0	0.00	2	63.80	63.80	-2	1,759	-0.11%
2023/12/05	1	63.70	1	63.50	63.80	0	1,753	0.00%
2023/12/04	0	0.00	4	63.70	63.90	-4	1,752	-0.23%
2023/12/01	0	63.70	0	0.00	63.60	0	1,741	0.00%
2023/11/30	2	63.85	0	0.00	63.70	2	1,746	0.11%
2023/11/29	0	63.90	1	63.80	64.10	-1	1,722	-0.06%
2023/11/28	0	0.00	0.1	63.30	63.40	-0.1	1,684	-0.01%
2023/11/27	0	0.00	1	63.00	62.70	-1	1,681	-0.06%
2023/11/24	0	62.67	0	0.00	62.70	0	1,696	0.00%
2023/11/22	0	0.00	7	62.23	62.40	-7	1,725	-0.41%
2023/11/21	0	0.00	0	62.10	62.00	0	1,786	0.00%
2023/11/17	1	62.40	0	62.60	62.70	1	1,857	0.05%
2023/11/16	2	62.10	0.1	62.21	62.30	1.9	1,835	0.10%
2023/11/15	0	0.00	4	61.90	62.10	-4	1,815	-0.22%
2023/11/14	2	61.20	0	0.00	61.40	2	1,789	0.11%
2023/11/10	0	60.90	0	0.00	60.80	0	1,801	0.00%
2023/11/08	0	60.90	1	60.70	60.70	-1	1,855	-0.05%
2023/11/07	31	61.00	7	61.13	60.90	24	1,888	1.27%
2023/11/06	0	0.00	17.2	61.13	61.00	-17.2	1,902	-0.90%
2023/11/03	0	0.00	1	60.30	60.40	-1	1,924	-0.05%
2023/11/02	2	60.20	0	0.00	60.00	2	1,931	0.10%
2023/11/01	0.2	59.90	0	0.00	59.60	0.2	1,939	0.01%
2023/10/31	4	60.08	0	0.00	59.30	4	1,940	0.21%
2023/10/26	0	0.00	8	60.20	60.10	-8	1,965	-0.41%
2023/10/24	0.1	60.70	0	0.00	60.40	0.1	1,993	0.00%
2023/10/23	0	0.00	2	60.40	60.50	-2	2,003	-0.10%
2023/10/20	2	60.25	0	0.00	60.20	2	2,028	0.10%
2023/10/19	3	60.80	0	0.00	61.00	3	2,045	0.15%
2023/10/18	0	0.00	1.2	61.80	61.50	-1.2	2,097	-0.06%
2023/10/17	1	63.20	2	62.80	62.30	-1	2,083	-0.05%
2023/10/16	2	63.45	7	63.43	63.40	-5	2,091	-0.24%
2023/10/13	0	0.00	5	62.96	62.80	-5	2,071	-0.24%
2023/10/12	1	62.90	0	62.60	62.70	1	2,066	0.05%
2023/10/11	2	61.40	19	61.70	62.50	-17	2,147	-0.79%
2023/10/06	4	61.00	2.7	61.15	60.80	1.4	2,107	0.06%
2023/10/05	0.1	58.80	3	59.17	59.50	-2.9	2,053	-0.14%
2023/10/04	3.1	58.48	0	0.00	58.70	3.1	2,102	0.15%
2023/10/03	2.3	58.42	2	58.20	58.60	0.3	2,078	0.01%
2023/10/02	42	58.80	41	58.60	58.80	1	2,058	0.05%
2023/09/28	1	58.90	0	0.00	58.90	1	2,055	0.05%
2023/09/27	0.1	59.10	0	0.00	59.10	0.1	2,046	0.00%
2023/09/26	0.1	59.40	1	59.20	59.20	-0.9	2,040	-0.04%
2023/09/25	0	0.00	6	59.47	60.00	-6	2,029	-0.30%
2023/09/21	3.3	59.77	0	0.00	59.50	3.3	2,009	0.16%
2023/09/20	0	0.00	0	60.80	60.20	0	1,972	0.00%
2023/09/19	0.3	60.62	0	0.00	60.40	0.3	1,964	0.01%
2023/09/18	1.1	60.61	0	0.00	60.60	1.1	1,947	0.05%
2023/09/15	1.1	61.01	1	61.20	61.00	0.1	1,945	0.01%
2023/09/14	1	60.80	1	60.90	60.80	0	1,887	0.00%
2023/09/13	0	0.00	1	60.50	60.00	-1	1,850	-0.05%
2023/09/12	1	60.30	0	0.00	60.40	1	1,853	0.05%
2023/09/08	0	0.00	1	60.30	60.30	-1	1,825	-0.05%
2023/09/07	0	0.00	0.6	60.39	60.40	-0.6	1,833	-0.03%
2023/09/04	0.1	60.40	1	60.30	60.50	-0.9	1,834	-0.05%
2023/09/01	0	60.30	0	0.00	60.40	0	1,853	0.00%
2023/08/30	1	60.00	1	60.10	60.10	0	1,837	0.00%
2023/08/29	0.1	59.26	0.2	59.80	59.80	0	1,818	0.00%
2023/08/28	2.3	59.24	0.1	59.30	58.90	2.2	1,807	0.12%
2023/08/25	11.1	59.96	0	0.00	59.60	11.1	1,814	0.61%
2023/08/24	6.1	62.89	53.3	62.65	62.70	-47.2	1,752	-2.69%
2023/08/23	45	62.86	0.2	63.70	63.20	44.8	1,709	2.62%
2023/08/22	0	0.00	5	62.50	62.50	-5	1,683	-0.30%
2023/08/17	1	62.00	0	0.00	62.70	1	1,682	0.06%
2023/08/16	2	62.70	1	62.70	62.60	1	1,668	0.06%
2023/08/15	2	62.80	0	0.00	62.70	2	1,658	0.12%
2023/08/14	2.3	62.18	0	0.00	62.20	2.3	1,648	0.14%
2023/08/11	4	62.37	1	62.50	62.00	3	1,619	0.19%
2023/08/09	1	63.31	5	63.30	63.40	-4	1,578	-0.25%
2023/08/08	1	63.20	2	63.00	63.00	-1	1,550	-0.06%
2023/08/07	0	0.00	11	63.30	63.60	-11	1,560	-0.71%
2023/08/04	0	0.00	15	63.10	63.00	-15	1,567	-0.96%
2023/08/02	2	63.60	0	0.00	63.50	2	1,595	0.13%
2023/08/01	1	64.60	0	64.60	64.40	1	1,622	0.06%
2023/07/31	1	64.30	3	64.40	64.20	-2	1,630	-0.12%
2023/07/28	1	64.40	10	64.40	64.40	-9	1,628	-0.55%
2023/07/27	10	64.86	0	0.00	64.60	10	1,625	0.62%
2023/07/26	0.1	64.60	0.1	64.85	64.60	0	1,614	0.00%
2023/07/25	3	64.70	14.1	64.56	64.80	-11.1	1,620	-0.68%
2023/07/24	1	64.40	3	64.30	64.40	-2	1,602	-0.12%
2023/07/21	13.1	64.54	3	64.47	64.50	10.1	1,614	0.62%
2023/07/20	1	63.50	0	0.00	63.60	1	1,583	0.06%
2023/07/19	4	63.65	5	63.44	63.20	-1	1,583	-0.06%
2023/07/18	0	63.50	3	63.13	63.10	-3	1,593	-0.19%
2023/07/17	3	63.90	7.3	63.70	63.60	-4.3	1,580	-0.27%
2023/07/14	10	64.03	11	64.06	64.10	-1	1,572	-0.06%
2023/07/13	9	62.69	7.3	62.80	62.70	1.7	1,466	0.12%
2023/07/12	3	61.56	0	0.00	61.40	3	1,432	0.21%
2023/07/11	2	62.50	30.7	62.23	62.10	-28.6	1,439	-1.99%
2023/07/10	0	0.00	1	60.20	60.00	-1	1,403	-0.07%
2023/07/07	3.1	59.74	1	59.80	60.20	2.1	1,409	0.15%
2023/07/06	0.3	60.43	1	60.20	60.30	-0.7	1,420	-0.05%
2023/07/04	1	60.70	0	0.00	61.00	1	1,415	0.07%
2023/07/03	3	60.73	15	60.70	60.70	-12	1,424	-0.84%
2023/06/30	0.2	60.80	0	0.00	60.50	0.2	1,430	0.01%
2023/06/21	1	61.30	0	0.00	61.40	1	1,463	0.07%
2023/06/20	2.2	61.61	2	61.60	61.40	0.2	1,465	0.01%
2023/06/19	0	61.80	2	61.75	61.80	-2	1,462	-0.14%
2023/06/16	0	0.00	1	62.30	61.80	-1	1,462	-0.07%
2023/06/15	1	62.20	2	62.20	62.20	-1	1,451	-0.07%
2023/06/14	0	62.00	1	62.10	62.20	-1	1,468	-0.07%
2023/06/13	0	0.00	3	62.00	62.20	-3	1,478	-0.20%
2023/06/12	1	62.00	1	62.30	62.10	0	1,472	0.00%
2023/06/09	1	62.10	1	61.80	62.10	0	1,489	0.00%
2023/06/08	0	0.00	1	62.00	62.00	-1	1,490	-0.07%
2023/06/07	2	61.10	2	61.65	61.50	0	1,504	0.00%
2023/06/06	0	0.00	2	60.40	60.40	-2	1,503	-0.13%
2023/06/05	0	60.60	0	60.80	60.50	0	1,526	0.00%
2023/06/01	0	0.00	20	60.54	60.40	-20	1,528	-1.31%
2023/05/31	0.1	60.20	20	60.10	60.60	-19.9	1,529	-1.30%
2023/05/30	1	59.90	1	59.60	60.00	0	1,503	0.00%
2023/05/29	1	59.90	0	0.00	59.90	1	1,508	0.07%
2023/05/26	3.2	59.59	2	59.30	59.10	1.2	1,516	0.08%
2023/05/25	0	60.30	0	0.00	59.80	0	1,510	0.00%
2023/05/22	3	60.30	0	0.00	60.30	3	1,529	0.20%
2023/05/19	1.3	59.96	1	60.00	60.00	0.3	1,528	0.02%
2023/05/18	0	59.70	0	0.00	59.50	0	1,525	0.00%
2023/05/17	0	59.70	10	59.35	59.50	-10	1,523	-0.66%
2023/05/16	13.5	59.84	0	0.00	59.80	13.5	1,509	0.89%
2023/05/15	3	59.43	9	59.20	59.50	-6	1,506	-0.40%
2023/05/12	14	60.09	6	60.18	59.60	8	1,504	0.53%
2023/05/11	14	60.09	6	60.18	60.10	8	1,501	0.53%
2023/05/10	6	61.18	5	60.80	61.00	1	1,489	0.07%
2023/05/09	12	60.76	0	0.00	61.00	12	1,482	0.81%
2023/05/08	4	60.25	102	60.28	60.80	-98	1,463	-6.69%	大賣/
2023/05/05	3	59.13	90	59.10	59.20	-87	1,444	-6.02%
2023/05/04	0	0.00	2	58.70	59.10	-2	1,467	-0.14%
2023/05/03	5	59.20	6	59.32	59.20	-1	1,478	-0.07%
2023/05/02	0	0.00	15	59.50	59.50	-15	1,512	-0.99%
2023/04/28	11	58.90	1	58.90	59.10	10	1,515	0.66%
2023/04/27	9	58.41	0	0.00	58.50	9	1,503	0.60%
2023/04/26	34	58.41	10.2	58.23	58.70	23.8	1,497	1.59%
2023/04/25	15	58.01	5.5	58.16	57.90	9.5	1,470	0.65%
2023/04/24	8	57.89	0	58.00	57.70	8	1,447	0.55%
2023/04/21	37.1	57.68	7.1	57.69	57.40	30	1,444	2.08%
2023/04/20	8	57.16	0.1	57.20	57.10	7.9	1,419	0.56%
2023/04/19	46	57.27	5	57.32	57.00	41	1,434	2.86%
2023/04/18	11	57.54	0	0.00	57.40	11	1,420	0.77%
2023/04/17	3	57.53	2	57.60	57.50	1	1,427	0.07%
2023/04/14	56	57.76	1	57.80	57.70	55	1,417	3.88%
2023/04/13	134	57.61	5	57.72	57.70	129	1,407	9.16%	大買/鉅額交易
2023/04/12	1	57.30	0	0.00	57.20	1	1,382	0.07%
2023/04/11	0.1	57.40	2	57.40	57.50	-1.9	1,387	-0.14%
2023/04/10	3	56.93	0	0.00	56.80	3	1,379	0.22%
2023/04/07	0	0.00	1	56.30	56.20	-1	1,382	-0.07%
2023/04/06	0.5	56.20	0	0.00	56.20	0.5	1,382	0.04%
2023/03/31	0.1	56.30	0	0.00	56.00	0.1	1,379	0.01%
2023/03/30	3.1	56.15	0	0.00	56.00	3.1	1,382	0.22%
2023/03/29	1.5	56.47	10	56.50	56.30	-8.5	1,366	-0.62%
2023/03/28	0	56.75	2	56.55	56.50	-2	1,380	-0.14%
2023/03/27	0.2	56.55	0	0.00	56.60	0.2	1,391	0.01%
2023/03/24	10.1	56.30	0	0.00	56.40	10.1	1,414	0.71%
2023/03/23	2	56.60	1	56.80	56.40	1	1,404	0.07%
2023/03/22	1	56.60	0	0.00	56.60	1	1,403	0.07%
2023/03/21	0	57.00	20	56.60	56.40	-20	1,401	-1.43%
2023/03/20	1.1	55.92	32	55.82	55.80	-30.9	1,399	-2.21%
2023/03/17	8.2	56.14	1	56.30	55.90	7.2	1,398	0.51%
2023/03/16	1.1	55.62	0	0.00	55.80	1.1	1,397	0.08%
2023/03/15	1	56.50	0	56.60	56.20	1	1,401	0.07%
2023/03/14	1	55.80	0	0.00	56.50	1	1,423	0.07%
2023/03/13	3.1	55.90	150	55.74	56.10	-146.9	1,415	-10.38%	大賣/鉅額交易
2023/03/10	15.1	56.74	2	56.21	56.20	13	1,410	0.92%
2023/03/09	51.1	57.49	5	57.40	57.30	46.1	1,399	3.29%
2023/03/08	28	57.75	2	57.70	57.80	26	1,396	1.86%
2023/03/06	4	58.23	1	58.30	57.90	3	1,381	0.22%
2023/03/02	1	57.40	1	57.50	57.60	0	1,396	0.00%
2023/03/01	25.1	56.90	0	0.00	57.30	25.1	1,399	1.79%
2023/02/24	0	0.00	26	57.82	57.50	-26	1,395	-1.86%
2023/02/23	1	57.90	0	0.00	57.80	1	1,381	0.07%
2023/02/22	1.3	57.18	1	57.00	57.10	0.3	1,378	0.02%
2023/02/20	2	57.20	0	57.51	57.50	2	1,372	0.14%
2023/02/17	0	56.80	1.3	56.19	56.40	-1.3	1,384	-0.09%
2023/02/16	1	56.20	0	0.00	56.10	1	1,395	0.07%
2023/02/15	0.1	56.50	0	0.00	56.10	0.1	1,433	0.01%
2023/02/14	0	56.20	0	0.00	56.00	0	1,449	0.00%
2023/02/13	0	0.00	1	55.70	55.70	-1	1,468	-0.07%
2023/02/10	4	55.90	0	0.00	55.80	4	1,478	0.27%
2023/02/09	0	0.00	2	56.45	56.20	-2	1,480	-0.14%
2023/02/08	3	56.67	2	56.60	56.60	1	1,482	0.07%
2023/02/03	2	56.70	11	57.30	57.10	-9	1,449	-0.62%
2023/02/02	2	56.50	1	56.70	56.60	1	1,415	0.07%
2023/02/01	45	55.61	20	55.75	55.60	25	1,398	1.79%
2023/01/31	90	55.45	11	55.81	55.80	79	1,389	5.69%
2023/01/30	20	54.83	0	0.00	54.60	20	1,353	1.48%
2023/01/17	2	54.40	0	0.00	54.30	2	1,349	0.15%
2023/01/16	0	0.00	3	54.83	54.60	-3	1,354	-0.22%
2023/01/12	0	0.00	1	53.60	53.60	-1	1,357	-0.07%
2023/01/11	2.1	53.21	0	0.00	53.30	2.1	1,361	0.15%
2023/01/10	3	53.43	0	0.00	53.40	3	1,360	0.22%
2023/01/05	2	52.95	0	0.00	53.10	2	1,399	0.14%
2022/12/28	1	53.20	0	0.00	53.30	1	1,437	0.07%
2022/12/27	3	53.87	0	0.00	53.70	3	1,437	0.21%
2022/12/26	3	53.30	0	0.00	53.40	3	1,446	0.21%
2022/12/23	1	52.80	0	0.00	53.10	1	1,470	0.07%
2022/12/22	10	53.50	0	0.00	53.40	10	1,541	0.65%
2022/12/21	0	53.70	1	53.70	53.20	-1	1,592	-0.06%
2022/12/20	2	53.20	0	0.00	53.20	2	1,643	0.12%
2022/12/19	0	0.00	1	54.10	53.80	-1	1,693	-0.06%
2022/12/16	5.2	53.52	0	0.00	53.50	5.2	1,706	0.30%
2022/12/15	5	54.30	0	0.00	54.30	5	1,711	0.29%
2022/12/14	1	54.20	0	0.00	54.20	1	1,731	0.06%
2022/12/13	10	54.30	40	54.46	54.20	-30	1,736	-1.73%
2022/12/12	2	54.20	40	54.31	54.30	-38	1,744	-2.18%
2022/12/09	0	0.00	45	54.55	55.00	-45	1,779	-2.53%
2022/12/08	2.1	54.11	75	54.13	54.20	-73	1,780	-4.10%
2022/12/07	4	54.75	0	0.00	54.80	4	1,772	0.23%
2022/12/06	3	54.93	11	55.33	55.20	-8	1,773	-0.45%
2022/12/02	0	56.20	5.3	56.32	56.10	-5.2	1,763	-0.30%
2022/12/01	23	56.45	10	57.00	56.20	13	1,788	0.73%
2022/11/30	1	56.30	0	56.40	56.30	1	1,778	0.06%
2022/11/29	3	55.60	0	0.00	55.90	3	1,762	0.17%
2022/11/28	1.1	55.02	1	55.30	55.50	0	1,765	0.00%
2022/11/25	0	0.00	0.3	56.00	55.80	-0.3	1,793	-0.01%
2022/11/24	1	55.60	0	55.50	56.00	1	1,818	0.05%
2022/11/23	5	55.48	10	55.50	54.80	-5	1,838	-0.27%
2022/11/22	0	55.40	10	55.40	55.30	-10	1,852	-0.54%
2022/11/21	0	55.10	0	0.00	55.10	0	1,871	0.00%
2022/11/16	2	54.75	0	55.20	54.60	2	2,077	0.09%
2022/11/15	0	55.00	0.2	55.30	55.20	-0.2	2,095	-0.01%
2022/11/14	1	55.20	0	0.00	55.50	1	2,094	0.05%
2022/11/11	1	55.00	3.2	54.97	55.00	-2.2	2,102	-0.11%
2022/11/10	3	54.27	0	0.00	54.10	3	2,106	0.14%
2022/11/09	0	55.60	0.3	55.10	55.50	-0.3	2,106	-0.01%
2022/11/08	0	0.00	1	54.60	54.70	-1	2,115	-0.05%
2022/11/04	0	0.00	1	54.00	54.00	-1	2,141	-0.05%
2022/11/03	0	53.10	0	53.20	53.40	0	2,156	0.00%
2022/11/02	1.1	53.40	0	0.00	53.40	1.1	2,178	0.05%
2022/10/28	0	0.00	4.1	52.37	52.20	-4.1	2,252	-0.18%
2022/10/27	0.1	52.20	0	0.00	52.20	0.1	2,266	0.00%
2022/10/26	0	51.50	0	0.00	51.80	0	2,284	0.00%
2022/10/25	20.2	51.53	0	0.00	51.10	20.2	2,290	0.88%
2022/10/24	1	52.40	0	0.00	51.80	1	2,305	0.04%
2022/10/21	0	0.00	1	52.20	51.60	-1	2,323	-0.04%
2022/10/20	40	50.88	0	0.00	50.90	40	2,327	1.72%
2022/10/19	0.2	52.00	0	0.00	51.50	0.2	2,330	0.01%
2022/10/18	10	51.45	0	0.00	51.90	10	2,330	0.43%
2022/10/17	50	51.02	15	51.10	51.60	35	2,324	1.51%
2022/10/14	0.2	52.10	0	52.00	51.60	0.2	2,318	0.01%
2022/10/13	23.1	52.04	14	51.99	51.60	9.1	2,317	0.39%
2022/10/12	21.1	52.86	0	0.00	52.80	21.1	2,299	0.92%
2022/10/11	32.1	53.31	0	0.00	53.30	32.1	2,288	1.40%
2022/10/07	36	54.80	3	54.70	54.50	33	2,256	1.46%
2022/10/06	0.1	55.00	0	0.00	54.90	0.1	2,277	0.01%
2022/10/05	1	55.20	1	55.30	54.90	0	2,297	0.00%
2022/10/04	2	55.05	5	55.04	55.00	-3	2,325	-0.13%
2022/09/30	1.1	54.75	0	0.00	55.10	1.1	2,379	0.05%
2022/09/29	2	54.50	0	0.00	54.50	2	2,434	0.08%
2022/09/28	7.3	54.68	5	54.04	53.40	2.3	2,398	0.09%
2022/09/27	1.1	55.24	0	0.00	55.00	1.1	2,384	0.05%
2022/09/26	32.6	55.91	6	56.40	55.90	26.6	2,376	1.12%
2022/09/23	1	58.12	0	0.00	58.10	1	2,352	0.04%
2022/09/22	2	58.90	0	0.00	58.80	2	2,365	0.08%
2022/09/21	2	59.80	0	0.00	59.60	2	2,353	0.08%
2022/09/20	0	60.40	0	0.00	60.10	0	2,374	0.00%
2022/09/19	3	60.20	0	0.00	60.20	3	2,402	0.12%
2022/09/16	1	61.11	1	61.10	60.30	0	2,426	0.00%
2022/09/15	1	61.30	3	61.40	61.30	-2	2,423	-0.08%
2022/09/14	0	0.00	25	61.64	61.10	-25	2,450	-1.02%
2022/09/13	0	0.00	2	62.50	61.90	-2	2,484	-0.08%
2022/09/12	3	62.33	0	0.00	62.20	3	2,542	0.12%
2022/09/08	1	61.80	0	0.00	61.80	1	2,611	0.04%
2022/09/07	3	60.40	0	0.00	60.10	3	2,595	0.12%
2022/09/06	0	61.30	0	0.00	61.00	0	2,591	0.00%
2022/09/05	0	61.90	0	0.00	61.70	0	2,601	0.00%
2022/09/02	0	62.30	0	0.00	61.90	0	2,620	0.00%
2022/09/01	4	62.30	0	0.00	62.00	4	2,620	0.15%
2022/08/31	36	63.44	0	0.00	62.90	36	2,598	1.39%
2022/08/30	0	0.00	3	64.10	63.70	-3	2,589	-0.12%
2022/08/29	0	0.00	1	63.80	63.50	-1	2,608	-0.04%
2022/08/26	0	0.00	11	64.11	64.10	-11	2,603	-0.42%
2022/08/25	1	65.00	31	65.58	65.90	-30	2,593	-1.16%
2022/08/24	7	65.29	0	0.00	64.70	7	2,526	0.28%
2022/08/23	4	65.53	2	65.20	65.10	2	2,464	0.08%
2022/08/22	3	66.23	1	66.30	66.10	2	2,433	0.08%
2022/08/17	1	66.40	0	0.00	66.40	1	2,449	0.04%
2022/08/16	1	66.80	1	66.40	66.20	0	2,454	0.00%
2022/08/15	0	66.50	8	66.88	66.90	-8	2,463	-0.32%
2022/08/12	1	66.40	22.5	66.89	66.30	-21.5	2,457	-0.88%
2022/08/11	0	65.90	0	0.00	65.50	0	2,472	0.00%
2022/08/10	0	65.00	1	64.90	65.00	-1	2,495	-0.04%
2022/08/04	0	0.00	135	62.91	63.40	-135	2,695	-5.01%	大賣/鉅額交易
2022/08/03	6	62.90	1	63.10	63.20	5	2,800	0.18%
2022/08/02	5	63.20	0	0.00	63.50	5	2,995	0.17%
2022/07/29	1	64.20	2.1	64.02	64.00	-1.1	3,243	-0.03%
2022/07/28	19	63.74	47.7	63.94	64.20	-28.7	3,280	-0.88%
2022/07/27	15	62.83	0	0.00	63.20	15	3,303	0.45%
2022/07/26	25	63.08	2	63.20	62.90	23	3,326	0.69%
2022/07/25	5	62.00	0	0.00	63.30	5	3,377	0.15%
2022/07/22	1	62.30	2	62.40	62.40	-1	3,549	-0.03%
2022/07/21	1	61.50	0	0.00	62.00	1	3,623	0.03%
2022/07/20	1	62.00	0	0.00	61.90	1	3,700	0.03%
2022/07/18	38	61.00	28	61.00	61.00	10	3,918	0.26%
2022/07/15	34	61.16	0	0.00	61.00	34	4,070	0.84%
2022/07/14	0	0.00	3	61.30	61.90	-3	4,198	-0.07%
2022/07/13	4	60.90	2	60.80	60.50	2	4,339	0.05%
2022/07/12	53	60.00	121	60.64	60.00	-68	4,580	-1.48%	大賣/
2022/07/11	1	62.50	0	0.00	61.90	1	4,737	0.02%
2022/07/08	3	62.43	0	0.00	61.40	3	4,843	0.06%
2022/07/07	100	60.84	1.4	61.66	62.00	98.6	5,086	1.94%
2022/07/06	0	0.00	160.5	62.09	61.90	-160.5	5,572	-2.88%	大賣/鉅額交易
2022/07/05	20	61.95	0	0.00	63.00	20	6,614	0.30%
2022/07/04	30	62.20	20	62.25	62.10	10	7,200	0.14%
2022/07/01	145.1	63.27	7	62.30	62.30	138.1	7,394	1.87%	大買/鉅額交易
2022/06/30	5	63.84	15	63.88	63.90	-10	7,629	-0.13%
2022/06/29	1	65.00	110	65.45	65.00	-109	7,681	-1.42%	大賣/鉅額交易
2022/06/28	0	0.00	11	66.03	65.70	-11	7,845	-0.14%
2022/06/27	5	65.40	0	0.00	65.40	5	8,278	0.06%
2022/06/24	10	64.85	0	0.00	65.70	10	8,853	0.11%
2022/06/23	131.1	65.55	5	65.20	64.80	126.1	8,987	1.40%	大買/鉅額交易
2022/06/22	0	0.00	85	65.95	66.00	-85	9,014	-0.94%
2022/06/21	65	64.72	0	0.00	65.80	65	9,128	0.71%
2022/06/20	32	65.02	13	66.51	64.30	19	9,327	0.20%
2022/06/17	0	0.00	14	66.71	67.50	-14	9,515	-0.15%
2022/06/16	0.1	67.80	0	0.00	67.50	0.1	9,506	0.00%
2022/06/15	0	0.00	10	68.00	68.50	-10	9,674	-0.10%
2022/06/14	5	67.40	0	0.00	67.60	5	9,717	0.05%
2022/06/13	6	67.68	0	0.00	67.80	6	9,844	0.06%
2022/06/09	1	68.50	1	68.80	69.20	0	10,683	0.00%
2022/06/08	0	0.00	7	68.46	69.00	-7	10,714	-0.07%
2022/06/07	6	68.48	20	68.70	68.10	-14	10,748	-0.13%
2022/06/06	0	70.00	25	69.76	69.60	-25	10,846	-0.23%
2022/06/02	5	69.00	45	69.11	69.30	-40	10,888	-0.37%
2022/06/01	1	69.80	91	69.67	69.40	-90	10,932	-0.82%
2022/05/31	0	69.40	37	69.35	69.80	-37	10,936	-0.34%
2022/05/30	1	69.50	40	69.61	69.80	-39	10,924	-0.36%
2022/05/27	1	68.80	61	69.20	69.20	-60	10,979	-0.55%
2022/05/26	0	0.00	25	69.12	68.90	-25	10,986	-0.23%
2022/05/25	25	68.26	0.1	69.30	69.20	24.9	11,013	0.23%
2022/05/24	4	68.30	174	68.49	68.70	-170	11,020	-1.54%	大賣/鉅額交易
2022/05/23	1	69.20	2	69.01	69.70	-1	10,970	-0.01%
2022/05/20	1	69.20	13	69.13	69.00	-12	10,950	-0.11%
2022/05/19	0	0.00	21	68.91	69.10	-21	10,926	-0.19%
2022/05/18	6	68.98	11	69.22	70.30	-5	10,890	-0.05%
2022/05/17	0	68.60	6	68.10	68.80	-6	10,856	-0.06%
2022/05/16	1.3	67.38	3	67.53	67.40	-1.8	10,801	-0.02%
2022/05/13	11.1	68.17	16	67.14	67.60	-4.9	10,748	-0.05%
2022/05/12	9	68.91	1.3	69.35	68.20	7.7	10,663	0.07%
2022/05/11	6	70.30	9	70.50	71.10	-3	10,578	-0.03%
2022/05/10	8	68.73	8.2	68.94	69.70	-0.2	10,448	0.00%
2022/05/09	128	75.60	17	73.87	71.60	111	10,226	1.09%	大買/鉅額交易
2022/05/06	107	76.31	10.3	77.31	77.10	96.8	10,051	0.96%	大買/
2022/05/05	5	76.50	59	76.41	76.80	-54	9,958	-0.54%
2022/05/04	1	75.50	168	75.51	75.90	-167	9,932	-1.68%	大賣/鉅額交易
2022/05/03	4	73.93	2	74.01	74.30	2	9,954	0.02%
2022/04/29	0	75.50	3	75.03	74.90	-3	9,976	-0.03%
2022/04/28	44	76.20	40.2	75.96	75.80	3.8	9,974	0.04%
2022/04/27	6	72.88	17	72.59	72.70	-11	9,845	-0.11%
2022/04/26	6	73.57	2	73.85	73.60	4	9,796	0.04%
2022/04/25	9.2	73.40	3	73.40	73.00	6.2	9,748	0.06%
2022/04/22	27.1	75.96	47	76.15	75.40	-19.9	9,653	-0.21%
2022/04/21	41.1	78.63	6	78.07	77.60	35.1	9,609	0.36%
2022/04/20	15	79.18	29	79.53	79.70	-14	9,547	-0.15%
2022/04/19	48.1	78.07	35	77.84	78.40	13.1	9,594	0.14%
2022/04/18	25	79.14	33	79.03	78.60	-8	9,552	-0.08%
2022/04/15	24	79.66	65	79.84	78.40	-41	9,397	-0.44%
2022/04/14	37	79.02	33	78.95	78.60	4	9,244	0.04%
2022/04/13	81	78.70	49	79.15	78.80	32	9,109	0.35%
2022/04/12	94	78.44	151.3	80.70	79.20	-57.3	8,838	-0.65%	大賣/
2022/04/11	281.1	83.19	252	83.67	82.80	29.1	8,298	0.35%	大買/大賣/
2022/04/08	58	78.70	329.8	79.58	80.00	-271.7	7,229	-3.76%	大賣/鉅額交易
2022/04/07	25	76.36	419.1	77.71	75.10	-394	6,642	-5.93%	大賣/鉅額交易
2022/04/06	49	75.75	72	75.93	77.10	-23	6,431	-0.36%
2022/04/01	8	73.14	26.5	73.75	73.70	-18.5	6,169	-0.30%
2022/03/31	40	74.60	4.2	74.97	73.30	35.8	6,084	0.59%
2022/03/30	76.2	75.22	53.5	75.19	74.90	22.7	5,916	0.38%
2022/03/29	45.1	77.98	129.3	78.32	79.10	-84.3	5,462	-1.54%	大賣/
2022/03/28	4.5	74.89	44	75.13	75.90	-39.5	4,853	-0.81%
2022/03/25	4	73.80	22	74.32	74.50	-18	4,697	-0.38%
2022/03/24	12.1	74.99	30.1	75.34	74.20	-18	4,677	-0.38%
2022/03/23	65.1	73.99	34	74.25	73.80	31.1	4,646	0.67%
2022/03/22	10	75.09	75.1	74.71	76.80	-65.1	4,421	-1.47%
2022/03/21	9.1	71.62	2	72.30	72.60	7.1	4,172	0.17%
2022/03/18	35.1	72.20	18	71.17	70.40	17.1	4,123	0.41%
2022/03/17	5	73.50	2	72.65	72.90	3	3,977	0.07%
2022/03/16	29	72.77	40	72.85	72.50	-11	3,915	-0.28%
2022/03/15	73	75.45	55	74.52	73.40	18	3,776	0.48%
2022/03/14	53	75.63	77	76.29	76.60	-24	3,428	-0.70%
2022/03/11	0	71.60	6	71.80	71.70	-6	2,950	-0.20%
2022/03/10	1	71.60	2	71.70	71.70	-1	2,910	-0.03%
2022/03/09	2	71.65	10.7	70.99	70.90	-8.7	2,864	-0.30%
2022/03/08	14	69.92	20	69.05	68.90	-6	2,726	-0.22%
2022/03/07	12	69.99	4	70.40	70.20	8	2,684	0.30%
2022/03/04	26	70.10	20	69.90	69.90	6	2,655	0.23%
2022/03/03	35	70.43	28	70.46	70.60	7	2,686	0.26%
2022/03/02	17	69.66	22	70.37	70.80	-5	2,732	-0.18%
2022/03/01	27	69.67	25	69.80	69.70	2	2,684	0.07%
2022/02/25	27	67.84	21	68.26	68.40	6	2,704	0.22%
2022/02/24	30	67.88	32	67.29	67.00	-2	2,706	-0.07%
2022/02/23	18	68.28	13	68.40	68.40	5	2,683	0.19%
2022/02/22	41	68.01	9	68.00	68.10	32	2,725	1.17%
2022/02/21	15	68.40	2	68.55	68.60	13	2,753	0.47%
2022/02/18	2	68.65	5	68.64	68.60	-3	2,803	-0.11%
2022/02/17	0	0.00	55	68.52	68.70	-55	2,891	-1.90%
2022/02/16	24	68.19	66	68.26	68.40	-42	2,951	-1.42%
2022/02/15	0	0.00	27	68.10	67.90	-27	2,982	-0.91%
2022/02/14	6	67.98	16	67.87	67.80	-10	3,051	-0.33%
2022/02/11	5	68.30	0	0.00	68.60	5	3,131	0.16%
2022/02/10	1	68.00	0	0.00	68.00	1	3,252	0.03%
2022/02/09	10	68.20	13	68.22	68.50	-3	3,515	-0.09%
2022/02/08	0	0.00	51	68.08	68.10	-51	3,553	-1.44%
2022/02/07	1	66.50	2	67.40	67.40	-1	3,572	-0.03%
2022/01/26	30.2	65.97	46.2	66.54	66.80	-15.9	3,574	-0.45%
2022/01/25	11.1	65.44	66	65.10	65.00	-54.9	3,579	-1.53%
2022/01/24	5	66.26	17	66.45	66.40	-12	3,535	-0.34%
2022/01/21	51.2	67.56	49	67.73	67.30	2.2	3,535	0.06%
2022/01/20	39	68.08	39	68.10	68.00	0	3,501	0.00%
2022/01/19	3.5	68.99	1	68.60	68.60	2.5	3,488	0.07%
2022/01/18	34	69.11	3	69.07	69.00	31	3,495	0.89%
2022/01/17	20.1	69.17	21	69.60	69.50	-0.9	3,517	-0.03%
2022/01/14	81.3	70.07	12	70.40	69.60	69.3	3,578	1.94%
2022/01/13	22.1	72.21	25.1	72.42	71.60	-3	3,646	-0.08%
2022/01/12	28	72.66	35	72.74	72.80	-7	3,631	-0.19%
2022/01/11	27.7	72.29	59	72.08	72.00	-31.3	3,572	-0.88%
2022/01/10	32.2	71.44	52	72.09	71.30	-19.8	3,506	-0.56%
2022/01/07	20	70.11	13	70.35	70.00	7	3,491	0.20%
2022/01/06	2	69.30	0	0.00	69.70	2	3,672	0.05%
2022/01/05	0	0.00	1	69.00	69.30	-1	3,765	-0.03%
2022/01/04	33	69.04	9	68.86	68.90	24	3,844	0.62%
2022/01/03	33	69.56	16	69.33	69.40	17	3,958	0.43%
2021/12/30	16	70.23	8	70.18	70.00	8	4,129	0.19%
2021/12/29	5.2	69.18	0	0.00	69.80	5.2	4,301	0.12%
2021/12/28	19.3	68.71	1	69.00	68.90	18.3	4,478	0.41%
2021/12/27	0	0.00	10	69.07	68.90	-10	4,789	-0.21%
2021/12/24	0	0.00	46	68.88	68.70	-46	4,933	-0.93%
2021/12/23	17	69.26	3	69.10	69.10	14	5,133	0.27%
2021/12/22	12	69.58	0	0.00	69.50	12	5,381	0.22%
2021/12/21	5	69.58	14	69.77	70.00	-9	5,476	-0.16%
2021/12/20	16	69.70	5	69.40	69.30	11	5,501	0.20%
2021/12/17	22.1	70.73	10	70.86	70.50	12.1	5,483	0.22%
2021/12/16	15	69.27	33	69.54	69.30	-18	5,428	-0.33%
2021/12/15	0	0.00	2	69.45	69.30	-2	5,436	-0.04%
2021/12/14	5	68.94	0	0.00	69.10	5	5,456	0.09%
2021/12/13	3	69.53	2	69.55	69.00	1	5,456	0.02%
2021/12/10	6	68.10	1	68.20	68.20	5	5,494	0.09%
2021/12/09	0.1	69.00	0	0.00	68.50	0.1	5,513	0.00%
2021/12/08	1	69.20	2	69.15	69.10	-1	5,529	-0.02%
2021/12/07	1	68.00	0	0.00	68.50	1	5,507	0.02%
2021/12/06	12	68.13	0	0.00	68.50	12	5,499	0.22%
2021/12/03	11	68.05	8.3	68.34	68.60	2.7	5,510	0.05%
2021/12/02	51	68.07	0	0.00	67.80	51	5,502	0.93%
2021/12/01	8	68.10	1	68.50	68.60	7	5,499	0.13%
2021/11/30	3.1	68.73	0.4	68.60	68.30	2.6	5,490	0.05%
2021/11/29	7	68.57	1	69.80	68.50	6	5,463	0.11%
2021/11/26	4	70.78	16.3	71.20	70.50	-12.3	5,419	-0.23%
2021/11/25	8	70.50	0.1	70.50	70.30	7.9	5,385	0.15%
2021/11/24	0.5	70.01	10	69.84	70.60	-9.5	5,409	-0.18%
2021/11/23	9	69.67	4.3	69.63	69.40	4.7	5,391	0.09%
2021/11/22	2	69.05	5.4	69.11	68.90	-3.4	5,343	-0.06%
2021/11/19	4	68.08	6	68.40	68.70	-2	5,333	-0.04%
2021/11/18	2	68.30	5	68.84	69.00	-3	5,308	-0.06%
2021/11/17	7	68.00	1	67.80	67.80	6	5,281	0.11%
2021/11/16	52	68.60	50	68.11	68.70	2	5,266	0.04%
2021/11/15	3	70.17	7	69.71	69.50	-4	5,197	-0.08%
2021/11/12	13	70.75	3.3	70.88	70.80	9.8	5,153	0.19%
2021/11/11	23	70.96	8	70.74	71.40	15	5,135	0.29%
2021/11/10	9.2	71.33	28.2	71.13	71.70	-19	5,072	-0.37%
2021/11/09	22.4	71.47	2	70.70	71.80	20.4	4,991	0.41%
2021/11/08	103	71.44	60	71.26	69.80	43	4,863	0.88%	大買/
2021/11/05	0	0.00	2	68.25	68.50	-2	4,598	-0.04%
2021/11/04	3	67.00	2	67.40	67.40	1	4,570	0.02%
2021/11/03	0	0.00	2	67.20	67.50	-2	4,558	-0.04%
2021/11/02	5	67.40	3.4	67.65	67.40	1.6	4,539	0.04%
2021/11/01	0	0.00	5	68.38	68.40	-5	4,503	-0.11%
2021/10/29	12.2	67.85	5	67.74	67.90	7.2	4,477	0.16%
2021/10/27	2.2	69.09	1	68.80	68.80	1.2	4,402	0.03%
2021/10/26	7.4	69.94	8	69.85	70.20	-0.6	4,387	-0.01%
2021/10/25	2	69.70	10	70.06	70.20	-8	4,358	-0.18%
2021/10/22	19	70.46	19	70.64	69.30	0	4,326	0.00%
2021/10/21	8	70.03	30	70.51	70.40	-22	4,270	-0.51%
2021/10/20	11.3	69.01	7	69.47	69.20	4.3	4,160	0.10%
2021/10/19	10	68.51	3	68.70	70.00	7	4,147	0.17%
2021/10/18	1	67.00	5	67.10	67.70	-4	4,096	-0.10%
2021/10/15	9.2	66.87	3	67.00	67.50	6.2	4,087	0.15%
2021/10/14	132.9	69.26	231	68.81	67.00	-98.1	4,003	-2.45%	大買/大賣/
2021/10/13	66	70.17	4	70.03	70.30	62	3,799	1.63%
2021/10/12	63	70.22	63	69.62	69.60	0	3,709	0.00%
2021/10/08	113.6	69.23	136	69.46	69.90	-22.4	3,641	-0.61%	大買/大賣/
2021/10/07	52	70.37	313	70.68	70.00	-261	3,511	-7.43%	大賣/鉅額交易
2021/10/06	78	70.77	83.2	70.24	71.00	-5.2	3,343	-0.15%
2021/10/05	30	69.44	43	69.50	70.00	-13	3,151	-0.41%
2021/10/04	183.2	69.28	120	68.68	69.50	63.2	3,000	2.11%	大買/大賣/
2021/10/01	21.4	66.29	49.2	65.75	65.60	-27.8	2,686	-1.04%
2021/09/30	49	66.60	38	66.82	67.80	11	2,544	0.43%
2021/09/29	26.1	65.58	41	65.17	65.10	-14.9	2,332	-0.64%
2021/09/28	7	62.73	8.2	62.86	63.10	-1.2	2,081	-0.06%
2021/09/27	5	61.28	10	61.43	61.70	-5	1,995	-0.25%
2021/09/24	10	60.66	0	0.00	60.60	10	1,964	0.51%
2021/09/23	1	60.87	6	60.70	61.00	-5	1,946	-0.26%
2021/09/22	6	58.48	5	58.50	58.80	1	1,903	0.05%
2021/09/17	10	58.50	2	58.65	58.90	8	1,881	0.42%
2021/09/16	20	58.93	0	0.00	58.90	20	1,873	1.07%
2021/09/15	7	58.40	15	58.60	58.90	-8	1,874	-0.42%
2021/09/14	0	0.00	8	57.83	57.80	-8	1,830	-0.44%
2021/09/13	4	57.25	5	56.88	57.30	-1	1,816	-0.06%
2021/09/10	1	56.10	1	56.20	56.10	0	1,816	0.00%
2021/09/09	0	56.00	5	55.60	55.50	-5	1,848	-0.27%
2021/09/08	9.1	55.69	0	0.00	55.80	9.1	1,890	0.48%
2021/09/07	0	0.00	1	55.90	56.00	-1	1,901	-0.05%
2021/09/06	0.2	56.45	0	0.00	56.10	0.2	1,914	0.01%
2021/09/03	0.2	56.50	0	0.00	56.30	0.2	1,909	0.01%
2021/09/01	6	56.57	1	56.50	56.40	5	1,905	0.26%
2021/08/31	0.2	56.00	2	56.50	56.50	-1.8	1,900	-0.09%
2021/08/30	15	55.61	0	0.00	55.60	15	1,898	0.79%
2021/08/27	12	57.71	5	57.80	57.80	7	1,857	0.38%
2021/08/26	1.1	57.62	30.4	57.62	57.80	-29.3	1,850	-1.58%
2021/08/25	0	0.00	20	57.70	57.80	-20	1,861	-1.07%
2021/08/24	0	0.00	3	57.40	57.40	-3	1,871	-0.16%
2021/08/23	0	0.00	2	57.40	57.40	-2	1,894	-0.11%
2021/08/20	6	56.57	0	0.00	56.50	6	1,904	0.32%
2021/08/19	6	56.92	4	57.23	57.10	2	1,894	0.11%
2021/08/16	6	57.72	1	57.40	57.30	5	1,870	0.27%
2021/08/13	1	57.80	0	0.00	57.80	1	1,872	0.05%
2021/08/12	0	0.00	1	58.10	58.20	-1	1,893	-0.05%
2021/08/11	2	58.00	1	58.30	58.30	1	1,911	0.05%
2021/08/10	5	58.40	0	0.00	58.20	5	1,965	0.26%
2021/08/09	5	59.00	0	0.00	58.70	5	2,061	0.24%
2021/08/06	7	59.39	9	59.30	59.40	-2	2,102	-0.10%
2021/08/05	4	59.60	0.1	59.80	59.80	3.9	2,234	0.17%
2021/08/04	5	60.00	0.2	60.00	60.10	4.9	2,425	0.20%
2021/08/03	0	0.00	0	60.30	60.10	0	2,543	0.00%
2021/07/30	1	59.60	1	59.40	59.80	0	2,709	0.00%
2021/07/28	4.1	58.35	11	58.39	58.70	-6.9	2,801	-0.25%
2021/07/26	1	59.80	0	0.00	59.60	1	2,972	0.03%
2021/07/23	0.1	60.44	1	61.70	60.20	-0.9	3,034	-0.03%
2021/07/22	11	61.25	4.5	61.52	61.30	6.5	3,090	0.21%
2021/07/21	0	59.90	1	60.00	60.00	-1	3,133	-0.03%
2021/07/20	0	0.00	1	59.10	59.10	-1	3,150	-0.03%
2021/07/19	6	59.78	0	0.00	59.70	6	3,243	0.19%
2021/07/16	1	58.70	3	59.27	59.50	-2	3,429	-0.06%
2021/07/15	0	0.00	5	58.88	58.90	-5	3,568	-0.14%
2021/07/14	15	58.07	0	0.00	58.10	15	3,762	0.40%
2021/07/13	5	58.10	25	58.32	58.50	-20	3,964	-0.50%
2021/07/12	0	0.00	1	58.30	58.20	-1	4,015	-0.02%
2021/07/09	3	57.64	2	57.75	57.80	1	4,037	0.03%
2021/07/08	0	0.00	5	58.82	58.90	-5	4,075	-0.12%
2021/07/07	5	58.70	1	58.80	58.70	4	4,152	0.10%
2021/07/05	1	58.50	1	58.90	58.70	0	4,263	0.00%
2021/07/02	15	58.83	16	58.93	58.60	-1	4,387	-0.02%
2021/07/01	5	58.74	1	59.40	58.50	4	4,447	0.09%
2021/06/30	5	58.46	2	58.55	58.90	3	4,529	0.07%
2021/06/29	5	58.00	2	57.95	58.00	3	4,547	0.07%
2021/06/28	10	58.35	0	58.30	58.40	10	4,578	0.22%
2021/06/25	0	0.00	10	58.65	58.70	-10	4,650	-0.22%
2021/06/24	0	58.70	3	58.50	58.60	-3	4,652	-0.06%
2021/06/23	0.1	57.68	4	58.28	58.30	-3.9	4,656	-0.08%
2021/06/22	0.1	57.63	3	57.67	57.30	-2.9	4,636	-0.06%
2021/06/21	0	56.90	0	0.00	57.10	0	4,640	0.00%
2021/06/18	4.2	57.32	2	57.70	57.10	2.2	4,667	0.05%
2021/06/17	2.3	57.95	6	58.02	58.50	-3.7	4,653	-0.08%
2021/06/16	105	57.09	0	0.00	57.10	105	4,674	2.25%	大買/鉅額交易
2021/06/15	2.4	57.40	0	0.00	57.50	2.4	4,767	0.05%
2021/06/11	0	0.00	1	57.00	56.90	-1	4,778	-0.02%
2021/06/09	0	56.80	0	0.00	56.50	0	4,815	0.00%
2021/06/08	3	56.70	12	56.76	56.50	-9	4,829	-0.19%
2021/06/07	0	0.00	1	56.60	56.50	-1	4,853	-0.02%
2021/06/04	2	57.10	1	56.80	56.80	1	4,840	0.02%
2021/06/03	3	57.17	0	0.00	57.30	3	4,867	0.06%
2021/06/02	0	0.00	3	56.13	56.60	-3	4,880	-0.06%
2021/06/01	0	56.00	5	55.52	56.10	-5	4,868	-0.10%
2021/05/31	172.5	55.63	1	56.00	55.40	171.5	4,888	3.51%	大買/鉅額交易
2021/05/28	8	55.68	0	0.00	55.70	8	4,947	0.16%
2021/05/27	1	55.60	2	55.50	55.60	-1	4,940	-0.02%
2021/05/25	1	55.60	1	55.70	55.70	0	4,978	0.00%
2021/05/24	1.3	55.07	0	0.00	55.00	1.3	4,985	0.03%
2021/05/21	6	55.08	0	0.00	55.30	6	5,062	0.12%
2021/05/20	0	0.00	3	55.40	55.00	-3	5,112	-0.06%
2021/05/19	1	55.60	0	0.00	55.70	1	5,102	0.02%
2021/05/18	6	55.15	7	55.41	55.60	-1	5,113	-0.02%
2021/05/17	2	53.75	1	54.00	54.00	1	5,107	0.02%
2021/05/14	5	56.30	3	57.27	56.20	2	5,020	0.04%
2021/05/13	6	56.62	6	56.48	56.20	0	4,975	0.00%
2021/05/12	12.1	56.06	8.4	57.81	56.50	3.7	4,852	0.08%
2021/05/11	20	60.80	30	61.01	60.00	-10	4,677	-0.21%
2021/05/10	3	61.47	19	61.98	62.30	-16	4,576	-0.35%
2021/05/07	0	0.00	2	59.75	60.30	-2	4,485	-0.04%
2021/05/06	0	0.00	6	59.05	59.00	-6	4,454	-0.13%
2021/05/05	3	58.13	11	57.59	57.80	-8	4,413	-0.18%
2021/05/04	5.1	58.17	1	57.70	57.20	4.1	4,368	0.09%
2021/05/03	163	60.79	59	60.94	60.40	104	4,225	2.46%	大買/鉅額交易
2021/04/29	53	60.62	178	60.54	61.00	-125	4,182	-2.99%	大賣/鉅額交易
2021/04/28	12	61.98	7	61.47	61.50	5	4,113	0.12%
2021/04/27	2	61.20	7	61.00	61.50	-5	4,060	-0.12%
2021/04/26	14	59.99	11.1	60.21	60.50	2.9	3,962	0.07%
2021/04/23	3.1	59.84	3	59.83	60.00	0.1	3,940	0.00%
2021/04/22	4	60.58	17	60.20	59.90	-13	3,918	-0.33%
2021/04/21	8	60.71	8.6	61.07	61.20	-0.6	3,753	-0.02%
2021/04/20	17.7	59.93	24	60.12	60.30	-6.3	3,719	-0.17%
2021/04/19	42	60.93	30	60.46	61.30	12	3,555	0.34%
2021/04/16	18.2	58.47	4	58.48	58.50	14.2	3,374	0.42%
2021/04/15	12	57.67	2	58.05	58.10	10	3,345	0.30%
2021/04/14	12	57.13	69	57.19	57.70	-57	3,316	-1.72%
2021/04/13	61	58.06	83	58.02	58.00	-22	3,276	-0.67%
2021/04/12	75	58.05	22	57.85	58.30	53	3,211	1.65%
2021/04/09	13	58.52	47	58.45	58.30	-34	3,198	-1.06%
2021/04/08	1	57.30	6	57.55	58.20	-5	3,163	-0.16%
2021/04/07	56	56.61	1	56.70	57.00	55	3,083	1.78%
2021/04/06	45	56.82	5	56.96	56.80	40	3,022	1.32%
2021/04/01	54	56.34	22	56.22	56.20	32	2,974	1.08%
2021/03/31	4	56.13	100	55.40	56.50	-96	2,953	-3.25%
2021/03/30	0	0.00	9	56.10	56.30	-9	2,908	-0.31%
2021/03/29	101	54.61	2	54.60	55.10	99	2,840	3.49%	大買/
2021/03/26	3	54.03	4	54.10	54.50	-1	2,844	-0.04%
2021/03/25	21	54.01	0	0.00	54.00	21	2,870	0.73%
2021/03/24	10	54.00	0	0.00	54.00	10	2,883	0.35%
2021/03/23	16	54.54	0	0.00	53.80	16	2,889	0.55%
2021/03/22	5	54.40	1	54.90	54.90	4	2,863	0.14%
2021/03/19	7	54.89	62.2	54.82	54.60	-55.2	2,855	-1.93%
2021/03/18	7	55.29	16	55.14	55.60	-9	2,799	-0.32%
2021/03/17	0	0.00	1	54.10	54.00	-1	2,722	-0.04%
2021/03/16	0	0.00	7	54.19	53.90	-7	2,746	-0.25%
2021/03/15	2	54.00	0	0.00	54.00	2	2,817	0.07%
2021/03/11	0	0.00	2	53.80	53.80	-2	3,022	-0.07%
2021/03/09	62	53.46	0	0.00	53.30	62	3,052	2.03%
2021/03/08	1	52.90	2	53.75	53.20	-1	3,029	-0.03%
2021/03/05	0	52.90	0	0.00	53.10	0	3,003	0.00%
2021/03/04	51	53.40	2	53.00	53.10	49	3,029	1.62%
2021/03/03	2	52.90	20	53.60	53.30	-18	3,050	-0.59%
2021/03/02	0	0.00	1	53.70	53.10	-1	2,955	-0.03%
2021/02/26	5.2	52.76	0	0.00	53.40	5.2	2,948	0.18%
2021/02/25	3	53.57	0	0.00	53.50	3	2,927	0.10%
2021/02/24	1	53.50	1.5	53.93	53.30	-0.5	2,916	-0.02%
2021/02/23	0	0.00	34	53.70	53.80	-34	2,906	-1.17%
2021/02/22	0	0.00	2	53.05	53.10	-2	2,828	-0.07%
2021/02/18	0	0.00	2	52.80	52.70	-2	2,784	-0.07%
2021/02/17	0	0.00	7	52.06	52.50	-7	2,791	-0.25%
2021/02/05	1	50.90	0	0.00	51.20	1	2,747	0.04%
2021/02/04	0	52.20	0	0.00	51.00	0	2,750	0.00%
2021/02/03	2	51.20	0	0.00	51.10	2	2,790	0.07%
2021/02/02	0	51.40	7	51.26	51.30	-7	2,823	-0.25%
2021/01/28	6	50.35	0	0.00	50.30	6	2,808	0.21%
2021/01/27	0	0.00	54	50.90	50.90	-54	2,779	-1.94%
2021/01/26	9	50.88	0	0.00	50.50	9	2,783	0.32%
2021/01/25	0	0.00	0.1	51.60	51.20	-0.1	2,765	0.00%
2021/01/22	3	51.00	0	0.00	51.10	3	2,803	0.11%
2021/01/21	2	51.80	0	0.00	51.50	2	2,784	0.07%
2021/01/20	52	51.69	22	51.50	51.50	30	2,763	1.09%
2021/01/19	9	52.47	0	0.00	52.60	9	2,714	0.33%
2021/01/18	0	0.00	101	52.20	52.40	-101	2,739	-3.69%	大賣/鉅額交易
2021/01/14	2	53.00	0	0.00	53.10	2	2,699	0.07%
2021/01/13	4	53.25	2	53.10	53.00	2	2,679	0.07%
2021/01/12	0	0.00	1	53.50	53.40	-1	2,578	-0.04%
2021/01/11	0	0.00	1	54.50	54.50	-1	2,555	-0.04%
2021/01/08	0	0.00	6	54.45	54.50	-6	2,540	-0.24%
2021/01/07	0	0.00	22	54.00	54.10	-22	2,524	-0.87%
2021/01/06	3	54.10	1	53.80	53.80	2	2,517	0.08%
2021/01/05	100	54.67	6	54.30	54.40	94	2,491	3.77%
2021/01/04	0.1	54.50	1	54.60	54.70	-0.9	2,502	-0.04%
2020/12/30	0	53.80	9	54.47	54.90	-9	2,441	-0.37%
2020/12/29	1.1	53.53	1	53.60	53.60	0.1	2,416	0.00%
2020/12/28	1	53.80	1	53.10	53.80	0	2,416	0.00%
2020/12/25	0	0.00	1	53.00	53.00	-1	2,384	-0.04%
2020/12/23	10	53.00	0	0.00	52.90	10	2,395	0.42%
2020/12/22	20	53.38	2	53.60	53.00	18	2,424	0.74%
2020/12/21	2	53.10	5	53.38	53.70	-3	2,499	-0.12%
2020/12/18	0	0.00	1	52.60	52.50	-1	2,484	-0.04%
2020/12/17	1	52.70	0	0.00	52.60	1	2,512	0.04%
2020/12/16	2	52.60	0	0.00	52.90	2	2,510	0.08%
2020/12/15	0	0.00	1	52.50	52.50	-1	2,507	-0.04%
2020/12/14	0.2	52.90	2	52.80	52.90	-1.8	2,506	-0.07%
2020/12/11	5	52.36	5	52.20	52.40	0	2,508	0.00%
2020/12/10	3	52.83	11	52.72	52.70	-8	2,501	-0.32%
2020/12/09	9	53.08	6	53.67	53.00	3	2,478	0.12%
2020/12/08	14	54.06	28	54.67	53.80	-14	2,414	-0.58%
2020/12/07	1	53.20	2	53.01	53.30	-1	2,252	-0.05%
2020/12/04	1	53.00	0	0.00	53.10	1	2,218	0.05%
2020/12/03	3	53.00	7	52.90	52.80	-4	2,189	-0.18%
2020/12/02	1	53.20	1.5	53.13	53.10	-0.5	2,202	-0.02%
2020/12/01	1.5	53.60	3	53.47	53.10	-1.5	2,258	-0.07%
2020/11/30	5	53.86	395	53.81	54.10	-390	2,291	-17.02%	大賣/鉅額交易
2020/11/27	2	53.50	1,265	53.82	53.90	-1,263	2,327	-54.25%	大賣/鉅額交易
2020/11/26	6	52.80	0	0.00	53.00	6	2,383	0.25%
2020/11/24	2	52.85	1	52.80	52.80	1	2,502	0.04%
2020/11/23	0	53.60	3	52.70	53.30	-3	2,537	-0.12%
2020/11/20	2	52.45	10	52.50	52.50	-8	2,558	-0.31%
2020/11/19	5	53.12	8	53.20	53.00	-3	2,581	-0.12%
2020/11/17	0	0.00	40	53.75	53.60	-40	2,620	-1.53%
2020/11/16	1	53.50	301	53.65	53.70	-300	2,731	-10.98%	大賣/鉅額交易
2020/11/13	1	53.10	21	53.20	53.10	-20	2,763	-0.72%
2020/11/12	0	0.00	5	53.40	53.30	-5	2,830	-0.18%
2020/11/11	13	53.22	67	53.12	53.30	-54	2,939	-1.84%
2020/11/10	0	0.00	21	51.99	52.30	-21	2,919	-0.72%
2020/11/09	0	0.00	12	51.58	51.60	-12	2,892	-0.41%
2020/11/06	1	51.00	0.1	51.40	51.00	1	2,886	0.03%
2020/11/04	1	50.70	0	0.00	50.90	1	2,917	0.03%
2020/11/03	1	50.70	0	0.00	50.80	1	2,951	0.03%
2020/11/02	1	50.80	0	0.00	50.80	1	2,997	0.03%
2020/10/30	1,850	50.85	7	51.20	51.20	1,843	3,042	60.57%	大買/鉅額交易
2020/10/29	1	50.10	0	0.00	50.30	1	3,022	0.03%
2020/10/28	2	50.55	26	50.40	50.50	-24	3,035	-0.79%
2020/10/27	5	50.74	1	50.80	50.70	4	3,056	0.13%
2020/10/26	3	51.53	81	51.41	51.50	-78	3,059	-2.55%
2020/10/23	2	50.40	142	50.97	50.90	-140	3,070	-4.56%	大賣/鉅額交易
2020/10/22	11	50.00	3	50.33	50.00	8	3,143	0.25%
2020/10/21	4	50.48	11	50.40	50.20	-7	3,147	-0.22%
2020/10/20	415	50.41	0	0.00	50.60	415	3,179	13.05%	大買/鉅額交易
2020/10/19	10	50.00	20	50.00	50.10	-10	3,186	-0.31%
2020/10/16	21	50.11	5	50.14	50.20	16	3,212	0.50%
2020/10/15	2	49.83	0	0.00	49.95	2	3,249	0.06%
2020/10/13	12	49.96	2	49.93	50.10	10	3,405	0.29%
2020/10/12	21	50.15	0	0.00	50.50	21	3,437	0.61%
2020/10/08	0	0.00	30	50.72	50.50	-30	3,507	-0.86%
2020/10/06	20	50.63	1	51.00	50.90	19	3,790	0.50%
2020/09/30	0	0.00	5	50.30	50.70	-5	4,149	-0.12%
2020/09/29	6	50.17	0	0.00	50.20	6	4,373	0.14%
2020/09/28	0	0.00	3	50.30	50.40	-3	4,520	-0.07%
2020/09/25	5	49.34	17	49.63	49.45	-12	4,738	-0.25%
2020/09/24	10	49.56	53	49.44	49.20	-43	4,794	-0.90%
2020/09/23	11	51.03	2	50.85	50.60	9	4,812	0.19%
2020/09/22	11	51.39	0	0.00	51.30	11	4,814	0.23%
2020/09/21	9	52.51	23	52.50	52.50	-14	4,783	-0.29%
2020/09/18	0	0.00	34	52.32	52.80	-34	4,793	-0.71%
2020/09/17	8	52.01	3	52.17	52.20	5	4,782	0.10%
2020/09/16	12	51.97	0	0.00	51.90	12	4,820	0.25%
2020/09/15	12	52.06	11	52.20	52.00	1	4,835	0.02%
2020/09/14	11	51.65	0	0.00	52.70	11	4,844	0.23%
2020/09/11	1	51.21	6	51.20	51.20	-5	4,845	-0.10%
2020/09/10	7	51.91	2	51.90	51.80	5	4,850	0.10%
2020/09/09	12	52.14	0	0.00	52.00	12	4,870	0.25%
2020/09/08	2	52.50	1	52.90	52.50	1	4,866	0.02%
2020/09/07	11	52.84	1	53.00	52.70	10	4,880	0.20%
2020/09/04	16	52.09	1.1	53.03	53.10	14.9	4,921	0.30%
2020/09/03	19	52.72	0	0.00	52.60	19	4,879	0.39%
2020/09/02	21	52.68	6	52.83	52.60	15	4,846	0.31%
2020/09/01	49	53.25	1	53.00	53.40	48	4,870	0.99%
2020/08/31	8	54.46	6	54.47	54.30	2	4,806	0.04%
2020/08/28	14	54.64	0	0.00	54.30	14	4,808	0.29%
2020/08/27	11	56.81	5	56.86	56.90	6	4,731	0.13%
2020/08/26	1	57.10	0	0.00	57.20	1	4,700	0.02%
2020/08/25	1	57.30	21	57.52	57.30	-20	4,671	-0.43%
2020/08/24	5	56.90	1	56.90	56.90	4	4,652	0.09%
2020/08/21	4	56.88	3	56.90	57.20	1	4,662	0.02%
2020/08/20	21	56.90	40.4	56.98	56.70	-19.4	4,635	-0.42%
2020/08/19	13	59.30	5	59.32	58.80	8	4,520	0.18%
2020/08/18	8	59.11	18.5	59.14	59.30	-10.5	4,470	-0.23%
2020/08/17	18.8	59.00	31	58.61	59.10	-12.2	4,413	-0.28%
2020/08/14	2	57.60	5	57.42	57.50	-3	4,305	-0.07%
2020/08/13	8	57.15	22.7	56.95	57.00	-14.7	4,292	-0.34%
2020/08/12	4	57.00	0	0.00	57.00	4	4,323	0.09%
2020/08/11	35.3	57.07	1	56.80	57.00	34.3	4,330	0.79%
2020/08/10	10	56.96	4	56.78	57.00	6	4,361	0.14%
2020/08/07	13.5	56.89	1	57.10	57.10	12.5	4,445	0.28%
2020/08/06	74	57.36	8	56.81	57.00	66	4,506	1.46%
2020/08/05	7	56.73	5	57.00	57.30	2	4,520	0.04%
2020/08/04	13	55.50	0	0.00	55.60	13	4,518	0.29%
2020/08/03	8	55.41	110	55.19	55.40	-102	4,543	-2.24%	大賣/鉅額交易
2020/07/31	1	56.10	0	0.00	55.80	1	4,529	0.02%
2020/07/30	1	56.20	12	55.94	55.90	-11	4,519	-0.24%
2020/07/29	3	54.80	23	54.60	55.40	-20	4,515	-0.44%
2020/07/28	12	55.49	7	54.83	54.80	5	4,489	0.11%
2020/07/27	21	56.42	5	56.00	55.60	16	4,424	0.36%
2020/07/24	0	0.00	11	56.70	56.80	-11	4,385	-0.25%
2020/07/23	5	57.00	1	57.10	57.10	4	4,345	0.09%
2020/07/22	279	57.46	3	57.63	57.30	276	4,346	6.35%	大買/鉅額交易
2020/07/21	3	57.37	1.1	57.39	57.20	1.9	4,299	0.04%
2020/07/20	4	56.93	310	56.86	56.80	-306	4,258	-7.19%	大賣/鉅額交易
2020/07/17	2	57.35	2	57.70	57.40	0	4,168	0.00%
2020/07/16	30	58.17	47.1	58.34	58.30	-17.1	4,158	-0.41%
2020/07/15	0	0.00	13	58.78	58.00	-13	4,124	-0.32%
2020/07/14	1	58.20	0	0.00	58.30	1	4,071	0.02%
2020/07/13	37	58.28	20	58.80	58.90	17	3,997	0.43%
2020/07/10	25	56.88	105	56.65	56.80	-80	3,857	-2.07%	大賣/
2020/07/09	33	58.14	25	58.44	57.10	8	3,763	0.21%
2020/07/08	31	55.36	39	56.60	57.20	-8	3,536	-0.23%
2020/07/07	65.9	54.67	75	54.84	54.50	-9.1	3,403	-0.27%
2020/07/06	107	54.96	43	55.21	55.20	64	3,305	1.94%	大買/
2020/07/03	10	52.67	12	52.63	52.50	-2	3,129	-0.06%
2020/07/02	13	51.63	11	51.24	51.80	2	3,062	0.07%
2020/07/01	3	50.00	2	50.00	50.20	1	2,984	0.03%
2020/06/30	100	50.20	4	50.10	49.75	96	2,979	3.22%
2020/06/29	1	49.80	0	0.00	49.70	1	2,983	0.03%
2020/06/23	15	50.40	11	50.40	50.00	4	3,039	0.13%
2020/06/22	67	49.70	29	49.61	49.85	38	3,016	1.26%
2020/06/19	60	50.24	65	49.83	49.55	-5	3,062	-0.16%
2020/06/18	10	49.80	8	50.18	50.40	2	3,067	0.07%
2020/06/17	8	49.72	16	49.79	50.20	-8	3,101	-0.26%
2020/06/16	1	50.00	4	49.25	50.00	-3	3,138	-0.10%
2020/06/15	1.1	48.55	1	49.00	48.55	0.1	3,252	0.00%
2020/06/12	3	48.53	2	47.88	48.55	1	3,306	0.03%
2020/06/11	8	49.82	2	49.60	48.95	6	3,345	0.18%
2020/06/10	10	50.20	15	50.50	50.40	-5	3,352	-0.15%
2020/06/09	11	50.31	11	50.32	50.30	0	3,596	0.00%
2020/06/08	8	50.31	8	50.54	50.30	0	3,654	0.00%
2020/06/05	0	0.00	2	49.70	49.70	-2	3,576	-0.06%
2020/06/04	45	49.38	45	49.38	49.45	0	3,574	0.00%
2020/06/03	26	49.46	28	49.45	49.40	-2	3,585	-0.06%
2020/06/02	1	49.50	5	49.42	49.45	-4	3,587	-0.11%
2020/06/01	3	49.10	2	49.18	49.20	1	3,600	0.03%
2020/05/29	4	49.01	0	0.00	48.90	4	3,629	0.11%
2020/05/28	0	0.00	1	49.30	49.00	-1	3,637	-0.03%
2020/05/27	1	49.10	3	49.20	49.25	-2	3,654	-0.05%
2020/05/26	0	0.00	7	49.24	49.10	-7	3,673	-0.19%
2020/05/25	15	48.78	16	48.91	49.00	-1	3,675	-0.03%
2020/05/22	8	49.01	2	49.05	48.90	6	3,708	0.16%
2020/05/21	1	49.25	7	49.39	49.45	-6	3,714	-0.16%
2020/05/20	5	48.95	25	48.99	48.85	-20	3,700	-0.54%
2020/05/19	0	0.00	13	49.19	49.00	-13	3,690	-0.35%
2020/05/18	22	49.13	15	49.05	49.00	7	3,669	0.19%
2020/05/15	2	49.00	5	48.85	48.95	-3	3,666	-0.08%
2020/05/14	13	49.23	2	49.63	49.05	11	3,624	0.30%
2020/05/13	15	48.80	18	49.10	49.25	-3	3,515	-0.09%
2020/05/12	2	48.28	0	0.00	48.10	2	3,424	0.06%
2020/05/11	0	0.00	1	48.05	47.80	-1	3,369	-0.03%
2020/05/08	1	46.90	5	46.87	47.05	-4	3,323	-0.12%
2020/05/07	0	0.00	1	46.45	46.40	-1	3,285	-0.03%
2020/05/06	2	46.40	2	46.35	46.30	0	3,300	0.00%
2020/05/05	6	46.22	12	46.37	46.45	-6	3,298	-0.18%
2020/05/04	1	45.60	9	45.72	45.60	-8	3,289	-0.24%
2020/04/30	4	46.10	1	46.30	46.10	3	3,278	0.09%
2020/04/29	6	45.79	0	0.00	45.85	6	3,302	0.18%
2020/04/28	13	45.43	5	45.45	45.50	8	3,315	0.24%
2020/04/27	0	0.00	1	44.80	45.45	-1	3,417	-0.03%
2020/04/23	2	44.38	31	44.38	44.45	-29	3,410	-0.85%
2020/04/22	1	44.05	1	43.70	44.25	0	3,401	0.00%
2020/04/21	14	44.41	31.3	44.60	44.55	-17.3	3,400	-0.51%
2020/04/20	2	45.28	0	0.00	45.25	2	3,360	0.06%
2020/04/17	13	45.57	0	0.00	45.15	13	3,343	0.39%
2020/04/16	9	45.08	7	45.37	45.20	2	3,296	0.06%
2020/04/15	13	45.12	2	45.18	45.40	11	3,284	0.33%
2020/04/14	6	44.39	14	44.27	44.65	-8	3,259	-0.25%
2020/04/13	2	43.70	1	43.95	43.90	1	3,233	0.03%
2020/04/10	13	43.76	892	43.39	43.80	-879	3,225	-27.25%	大賣/鉅額交易
2020/04/09	0	0.00	1,479	42.79	42.95	-1,479	3,167	-46.69%	大賣/鉅額交易
2020/04/08	2	42.73	8	42.73	42.90	-6	3,144	-0.19%
2020/04/07	2	42.20	3	42.18	42.10	-1	3,154	-0.03%
2020/04/06	4	41.43	0	0.00	41.70	4	3,236	0.12%
2020/04/01	11	41.40	1	41.55	41.60	10	3,280	0.30%
2020/03/31	44	41.59	95	41.57	41.80	-51	3,280	-1.55%
2020/03/30	1	41.35	13	41.00	41.35	-12	3,267	-0.37%
2020/03/27	5	41.80	6	41.83	41.70	-1	3,234	-0.03%
2020/03/26	63	41.68	33	41.68	41.60	30	3,190	0.94%
2020/03/25	10	41.69	13	41.70	41.45	-3	3,185	-0.09%
2020/03/24	2	40.98	1	41.05	40.75	1	3,119	0.03%
2020/03/23	12	40.44	791	40.19	40.10	-779	3,098	-25.14%	大賣/鉅額交易
2020/03/20	8	41.65	10	41.79	42.10	-2	3,048	-0.07%
2020/03/19	1,717	41.03	48	41.02	41.00	1,669	2,983	55.95%	大買/鉅額交易
2020/03/18	1,433	41.93	7	41.96	42.00	1,426	2,856	49.93%	大買/鉅額交易
2020/03/17	15	40.50	5	41.00	41.10	10	2,781	0.36%
2020/03/16	3	41.63	16	41.51	41.50	-13	2,711	-0.48%
2020/03/13	33	41.28	7	41.13	41.25	26	2,637	0.99%
2020/03/12	6	45.45	2	45.08	44.90	4	2,383	0.17%
2020/03/11	0	0.00	25	47.44	46.75	-25	2,325	-1.08%
2020/03/10	10	46.90	4	47.09	47.15	6	2,314	0.26%
2020/03/09	5	48.05	9	47.74	47.55	-4	2,280	-0.18%
2020/03/05	0	0.00	1	48.70	48.70	-1	2,241	-0.04%
2020/03/04	2	48.53	3	48.30	48.15	-1	2,224	-0.04%
2020/03/03	0	0.00	19	47.99	48.05	-19	2,204	-0.86%
2020/03/02	1	47.85	27.3	47.64	47.60	-26.3	2,187	-1.20%
2020/02/27	20	48.00	11	48.03	48.00	9	2,185	0.41%
2020/02/26	5	48.00	0	0.00	48.05	5	2,200	0.23%
2020/02/25	2	48.05	4	48.00	48.05	-2	2,188	-0.09%
2020/02/24	2	48.65	10	48.53	48.70	-8	2,155	-0.37%
2020/02/21	0	0.00	2	49.00	48.90	-2	2,142	-0.09%
2020/02/20	10	48.75	2	48.65	48.95	8	2,147	0.37%
2020/02/19	3	49.07	0	0.00	48.95	3	2,169	0.14%
2020/02/18	10	48.45	0	0.00	48.70	10	2,182	0.46%
2020/02/17	10	47.95	0	0.00	48.05	10	2,207	0.45%
2020/02/14	0	0.00	10	47.95	48.00	-10	2,280	-0.44%
2020/02/13	0	0.00	20	48.08	47.95	-20	2,334	-0.86%
2020/02/12	1	47.80	1	47.70	47.80	0	2,355	0.00%
2020/02/10	0	0.00	18	47.12	47.20	-18	2,384	-0.76%
2020/02/07	4	47.41	0	0.00	47.30	4	2,403	0.17%
2020/02/06	1	47.95	10	47.87	47.95	-9	2,405	-0.37%
2020/02/05	3.3	47.56	6	47.54	47.40	-2.7	2,425	-0.11%
2020/02/04	21	47.19	10	47.30	47.35	11	2,423	0.45%
2020/02/03	6	46.64	2	46.95	47.10	4	2,450	0.16%
2020/01/31	1	47.35	0	0.00	47.80	1	2,421	0.04%
2020/01/30	25	47.34	16	47.54	47.15	9	2,406	0.37%
2020/01/20	5	48.75	0	0.00	48.80	5	2,337	0.21%
2020/01/17	0	0.00	1	48.90	49.00	-1	2,334	-0.04%
2020/01/16	0	0.00	3	48.95	48.95	-3	2,353	-0.13%
2020/01/15	2.1	49.24	2	49.20	49.10	0.1	2,394	0.00%
2020/01/14	0	0.00	16	49.30	49.05	-16	2,454	-0.65%
2020/01/13	2	48.78	3	48.55	48.80	-1	2,516	-0.04%
2020/01/10	4	48.56	2	48.50	48.50	2	2,644	0.08%
2020/01/09	2	48.40	0	0.00	48.35	2	2,762	0.07%
2020/01/08	4	48.29	1	48.40	48.35	3	2,936	0.10%
2020/01/07	4	48.91	51	48.87	48.80	-47	2,997	-1.57%
2020/01/06	3	48.98	3	49.00	49.00	0	3,190	0.00%
2020/01/03	6	49.51	28	49.47	49.40	-22	3,301	-0.67%
2020/01/02	1	49.60	21	49.59	49.75	-20	3,407	-0.59%
2019/12/31	6	49.82	2	50.00	49.55	4	3,608	0.11%
2019/12/30	34	50.37	27.1	50.51	50.30	6.9	3,567	0.19%
2019/12/27	13	49.59	25	49.64	49.70	-12	3,486	-0.34%
2019/12/26	6	48.92	0	0.00	48.95	6	3,415	0.18%
2019/12/23	5	48.45	6	48.53	48.65	-1	3,433	-0.03%
2019/12/20	1	48.70	1	48.65	48.60	0	3,420	0.00%
2019/12/19	7	48.95	3	48.92	48.90	4	3,407	0.12%
2019/12/18	14	49.11	6	48.95	48.95	8	3,417	0.23%
2019/12/17	2	48.63	1	48.65	48.70	1	3,425	0.03%
2019/12/16	5	48.57	53	48.50	48.50	-48	3,414	-1.41%
2019/12/13	6	48.44	4	48.46	48.55	2	3,413	0.06%
2019/12/12	1	48.20	2	48.13	48.10	-1	3,389	-0.03%
2019/12/10	1	48.20	4	48.23	48.20	-3	3,401	-0.09%
2019/12/09	2	48.18	0	0.00	48.15	2	3,420	0.06%
2019/12/06	4	48.48	2	48.38	48.25	2	3,406	0.06%
2019/12/05	1	48.25	0	0.00	48.30	1	3,395	0.03%
2019/12/04	2	48.38	0	0.00	48.50	2	3,388	0.06%
2019/12/03	3	48.00	2	48.20	48.20	1	3,382	0.03%
2019/12/02	3	48.38	0	0.00	48.20	3	3,382	0.09%
2019/11/29	1	48.50	1	48.50	48.50	0	3,383	0.00%
2019/11/28	0	0.00	4	48.55	48.65	-4	3,370	-0.12%
2019/11/27	0	0.00	10	48.40	48.30	-10	3,358	-0.30%
2019/11/26	13.1	48.23	44	48.32	48.45	-30.9	3,348	-0.92%
2019/11/25	58	48.03	38	48.30	48.25	20	3,311	0.60%
2019/11/22	3	47.43	1	47.40	47.45	2	3,275	0.06%
2019/11/21	4	47.39	4	47.45	47.35	0	3,273	0.00%
2019/11/20	1	47.60	0	0.00	47.50	1	3,265	0.03%
2019/11/19	1	47.65	1	47.65	47.50	0	3,275	0.00%
2019/11/18	22	47.52	0	0.00	47.50	22	3,295	0.67%
2019/11/15	2	47.43	1	47.80	47.70	1	3,348	0.03%
2019/11/14	3	47.57	0	0.00	47.35	3	3,392	0.09%
2019/11/13	3	47.52	25	47.50	47.55	-22	3,389	-0.65%
2019/11/12	5	48.13	3	48.05	48.15	2	3,339	0.06%
2019/11/11	4	48.34	4	48.30	48.25	0	3,346	0.00%
2019/11/08	9	48.28	0	0.00	48.10	9	3,356	0.27%
2019/11/07	1	48.45	1	48.45	48.45	0	3,361	0.00%
2019/11/06	11	48.84	43	48.82	48.65	-32	3,348	-0.96%
2019/11/05	10	49.11	2	49.40	49.10	8	3,332	0.24%
2019/11/04	13	48.92	2	49.10	49.15	11	3,316	0.33%
2019/11/01	3	48.58	1	48.75	48.75	2	3,327	0.06%
2019/10/31	6.1	48.69	5	48.87	48.50	1.1	3,352	0.03%
2019/10/30	9	48.85	5	48.85	48.85	4	3,339	0.12%
2019/10/29	67	49.11	22	48.94	48.90	45	3,341	1.35%
2019/10/28	53	49.55	3	49.32	49.40	50	3,327	1.50%
2019/10/25	1	48.85	11	48.93	48.90	-10	3,297	-0.30%
2019/10/24	4	48.94	2	49.30	49.15	2	3,292	0.06%
2019/10/23	10	48.93	0	0.00	48.80	10	3,311	0.30%
2019/10/22	19	49.21	23	49.07	49.15	-4	3,342	-0.12%
2019/10/21	56	49.45	7	49.75	49.65	49	3,273	1.50%
2019/10/18	22	49.19	4.5	48.97	49.10	17.5	3,194	0.55%
2019/10/17	9	50.21	99.1	50.00	50.00	-90.1	3,067	-2.94%
2019/10/16	32	50.82	46.1	50.30	51.00	-14.1	2,952	-0.48%
2019/10/15	7	50.27	19	50.22	50.30	-12	2,772	-0.43%
2019/10/14	44	50.48	8	50.54	50.70	36	2,680	1.34%
2019/10/09	82	49.38	73	49.45	49.30	9	2,497	0.36%
2019/10/08	66.1	48.99	63	49.10	49.15	3.1	2,363	0.13%
2019/10/07	163	47.87	93	48.21	48.70	70	2,243	3.12%	大買/
2019/10/04	35	46.30	5	46.36	46.40	30	2,038	1.47%
2019/10/03	12.2	45.69	1	45.45	46.20	11.2	2,027	0.55%
2019/10/02	2	45.13	2	45.30	45.20	0	2,044	0.00%
2019/10/01	4	45.55	1	45.60	45.30	3	2,080	0.14%
2019/09/27	0	0.00	2	46.00	45.50	-2	2,089	-0.10%
2019/09/26	1	45.95	0	0.00	45.85	1	2,106	0.05%
2019/09/25	1	46.30	5	46.20	46.25	-4	2,168	-0.18%
2019/09/24	1	46.25	0	0.00	46.25	1	2,193	0.05%
2019/09/23	0	0.00	9	46.53	46.50	-9	2,198	-0.41%
2019/09/19	1	45.85	1	45.95	45.95	0	2,206	0.00%
2019/09/18	0	0.00	10	46.05	46.00	-10	2,247	-0.44%
2019/09/17	0	0.00	3	46.00	45.95	-3	2,290	-0.13%
2019/09/16	0	0.00	3	45.95	46.00	-3	2,349	-0.13%
2019/09/12	2	45.70	4	45.63	45.60	-2	2,426	-0.08%
2019/09/11	15	45.54	1	45.60	45.70	14	2,518	0.56%
2019/09/10	4	45.95	0	0.00	45.95	4	2,570	0.16%
2019/09/05	0	0.00	2	46.25	46.25	-2	2,746	-0.07%
2019/09/04	0	0.00	2	46.05	46.15	-2	2,823	-0.07%
2019/09/03	11	45.90	1	45.95	45.90	10	2,978	0.34%
2019/09/02	0	0.00	6	45.66	45.80	-6	3,012	-0.20%
2019/08/30	0	0.00	3	45.28	45.40	-3	3,106	-0.10%
2019/08/29	3	45.20	0	0.00	45.15	3	3,122	0.10%
2019/08/28	2	45.00	0	0.00	45.25	2	3,175	0.06%
2019/08/27	9	45.06	1	45.00	44.90	8	3,255	0.25%
2019/08/26	4	44.99	1	45.00	45.05	3	3,310	0.09%
2019/08/23	0	0.00	18	45.23	45.15	-18	3,424	-0.53%
2019/08/22	10	45.04	17	44.96	45.00	-7	3,559	-0.20%
2019/08/21	26	45.21	5	45.18	45.10	21	3,759	0.56%
2019/08/20	81	45.83	0	0.00	45.60	81	3,880	2.09%
2019/08/19	6	47.78	67	47.80	47.95	-61	3,881	-1.57%
2019/08/16	2	47.60	6	47.62	47.75	-4	3,842	-0.10%
2019/08/15	12	47.13	2	47.20	47.20	10	3,846	0.26%
2019/08/14	18	47.04	3	47.05	47.15	15	3,903	0.38%
2019/08/13	13	47.43	0	0.00	47.35	13	4,005	0.32%
2019/08/12	1	47.85	2	47.80	47.75	-1	4,119	-0.02%
2019/08/08	0	0.00	5	47.45	47.40	-5	4,125	-0.12%
2019/08/07	6	47.52	3	47.70	47.55	3	4,149	0.07%
2019/08/06	4	47.35	1	47.45	47.50	3	4,186	0.07%
2019/08/05	4	48.28	7	48.16	47.80	-3	4,225	-0.07%
2019/08/02	12	47.13	48	47.02	47.50	-36	4,196	-0.86%
2019/08/01	37	47.51	75	47.48	47.50	-38	4,169	-0.91%
2019/07/31	21	48.03	50	48.10	48.00	-29	4,159	-0.70%
2019/07/30	6	48.13	1	48.20	48.25	5	4,131	0.12%
2019/07/29	1	48.10	0	0.00	48.10	1	4,127	0.02%
2019/07/26	6	48.48	95	48.50	48.50	-89	4,124	-2.16%
2019/07/25	21	48.92	22	48.75	48.70	-1	4,115	-0.02%
2019/07/24	215	48.87	10	48.46	48.70	205	4,080	5.02%	大買/鉅額交易
2019/07/23	4	47.80	4	47.95	47.95	0	4,033	0.00%
2019/07/22	1	47.70	5	47.75	47.70	-4	4,037	-0.10%
2019/07/19	11	47.70	0	0.00	47.70	11	4,048	0.27%
2019/07/18	3	47.75	16	47.68	47.75	-13	4,058	-0.32%
2019/07/17	4	47.93	7	47.84	47.85	-3	4,069	-0.07%
2019/07/16	2	48.10	0	0.00	48.10	2	4,058	0.05%
2019/07/15	9	47.95	5	48.03	48.05	4	4,063	0.10%
2019/07/12	3	47.83	2	47.93	47.95	1	4,067	0.02%
2019/07/11	23	47.98	0	0.00	47.75	23	4,080	0.56%
2019/07/10	11	48.27	2	48.30	48.20	9	4,067	0.22%
2019/07/09	21	48.01	2	48.00	48.00	19	4,063	0.47%
2019/07/08	8	48.08	0	0.00	48.15	8	4,075	0.20%
2019/07/05	5	47.90	12	47.88	48.15	-7	4,061	-0.17%
2019/07/04	3	47.42	14	47.26	47.50	-11	4,040	-0.27%
2019/07/03	4	46.99	0	0.00	47.05	4	4,029	0.10%
2019/07/02	21	47.22	0	0.00	47.30	21	4,039	0.52%
2019/07/01	7	47.77	3	47.88	47.75	4	4,020	0.10%
2019/06/28	1	47.55	0	0.00	47.75	1	4,027	0.02%
2019/06/27	2	47.70	1	47.90	47.85	1	4,037	0.02%
2019/06/26	0	0.00	1	47.85	47.85	-1	4,022	-0.02%
2019/06/25	5	47.74	2.4	47.97	47.70	2.6	4,024	0.06%
2019/06/24	5	47.81	3	47.88	47.90	2	3,994	0.05%
2019/06/21	8	47.46	3	47.57	47.40	5	3,971	0.13%
2019/06/20	18	47.13	12	47.12	47.10	6	3,959	0.15%
2019/06/19	12	47.53	14	47.64	47.50	-2	3,892	-0.05%
2019/06/18	2	47.70	12	47.50	47.80	-10	3,815	-0.26%
2019/06/17	15	47.17	0	0.00	47.15	15	3,758	0.40%
2019/06/14	10	47.19	4	47.20	47.15	6	3,707	0.16%
2019/06/13	2	47.45	0	0.00	47.45	2	3,661	0.05%
2019/06/12	12	47.29	8	47.91	48.20	4	3,667	0.11%
2019/06/11	12	47.55	4	47.98	47.40	8	3,647	0.22%
2019/06/10	6	48.27	3	48.45	48.30	3	3,565	0.08%
2019/06/06	9	48.63	7	48.41	48.25	2	3,568	0.06%
2019/06/05	13	49.20	3	49.23	49.20	10	3,566	0.28%
2019/06/04	2	49.20	0	0.00	49.35	2	3,560	0.06%
2019/06/03	14	50.14	10	49.92	49.75	4	3,528	0.11%
2019/05/31	5	49.70	0	0.00	49.90	5	3,462	0.14%
2019/05/30	136	49.44	113	49.29	49.40	23	3,396	0.68%	大買/大賣/
2019/05/29	5	50.11	10	50.00	49.85	-5	3,301	-0.15%
2019/05/28	14	50.18	14	50.93	50.40	0	3,180	0.00%
2019/05/27	6	49.86	178	49.44	50.50	-172	2,967	-5.80%	大賣/鉅額交易
2019/05/24	38	48.94	26	48.99	48.85	12	2,847	0.42%
2019/05/23	34	48.38	2	48.33	48.10	32	2,791	1.15%
2019/05/22	102	48.51	9	48.47	48.30	93	2,771	3.36%	大買/
2019/05/21	7	48.48	12	48.23	48.20	-5	2,737	-0.18%
2019/05/20	16	47.89	27	48.11	48.20	-11	2,687	-0.41%
2019/05/17	21	47.12	20	47.19	47.00	1	2,596	0.04%
2019/05/16	5	46.10	4.1	46.20	46.45	0.9	2,473	0.04%
2019/05/15	18	46.31	7	46.23	46.00	11	2,459	0.45%
2019/05/14	15	46.13	42	46.04	46.30	-27	2,476	-1.09%
2019/05/13	4	45.95	27	45.94	45.95	-23	2,458	-0.94%
2019/05/10	2.1	45.43	2	45.40	45.45	0.1	2,419	0.00%
2019/05/09	4	45.11	1	45.15	45.10	3	2,422	0.12%
2019/05/08	0	0.00	5	45.48	45.50	-5	2,450	-0.20%
2019/05/07	2	44.95	1	45.05	45.00	1	2,475	0.04%
2019/05/06	10	45.00	1	45.00	45.00	9	2,514	0.36%
2019/05/03	0	0.00	2	45.40	45.40	-2	2,531	-0.08%
2019/05/02	0	0.00	1	45.00	45.15	-1	2,538	-0.04%
2019/04/30	4	44.95	0	0.00	44.95	4	2,548	0.16%
2019/04/29	2	45.10	0	0.00	45.10	2	2,543	0.08%
2019/04/26	7	44.65	0	0.00	44.75	7	2,517	0.28%
2019/04/25	2	44.63	0	0.00	44.75	2	2,509	0.08%
2019/04/24	4	44.80	0	0.00	44.75	4	2,510	0.16%
2019/04/23	16	44.93	2	44.95	44.95	14	2,511	0.56%
2019/04/22	2	44.98	0	0.00	45.00	2	2,520	0.08%
2019/04/19	4	44.84	0	0.00	44.80	4	2,535	0.16%
2019/04/18	1	44.80	8.2	44.90	44.80	-7.2	2,556	-0.28%
2019/04/17	1	44.95	0	0.00	45.05	1	2,556	0.04%
2019/04/16	7	45.05	5	45.05	45.20	2	2,556	0.08%
2019/04/15	2	44.90	0	0.00	44.95	2	2,555	0.08%
2019/04/12	12	45.13	0	0.00	45.00	12	2,556	0.47%
2019/04/11	3	45.32	0	0.00	45.35	3	2,537	0.12%
2019/04/10	7	45.48	0	0.00	45.85	7	2,526	0.28%
2019/04/09	0	0.00	6	45.45	45.50	-6	2,524	-0.24%
2019/04/08	6	45.48	4	45.44	45.40	2	2,534	0.08%
2019/04/03	11	45.80	2	45.70	45.85	9	2,569	0.35%
2019/04/02	0	0.00	1	46.35	46.30	-1	2,610	-0.04%
2019/04/01	0	0.00	4	46.46	46.45	-4	2,618	-0.15%
2019/03/29	1	46.15	0	0.00	46.10	1	2,600	0.04%
2019/03/28	1	46.05	7	46.11	46.05	-6	2,665	-0.23%
2019/03/27	2	46.00	0	0.00	46.05	2	2,894	0.07%
2019/03/26	0	0.00	7	46.02	46.25	-7	3,093	-0.23%
2019/03/25	17	45.48	9	45.75	45.85	8	3,088	0.26%
2019/03/22	0	0.00	5	45.75	45.90	-5	3,047	-0.16%
2019/03/21	2	45.80	3	45.88	45.90	-1	3,039	-0.03%
2019/03/20	1	45.45	0	0.00	45.65	1	3,038	0.03%
2019/03/19	13	45.26	0	0.00	45.25	13	3,054	0.43%
2019/03/18	9	45.07	7	45.06	45.10	2	3,057	0.07%
2019/03/15	21	45.00	3	44.85	45.35	18	3,062	0.59%
2019/03/14	5	45.05	2	45.05	45.10	3	3,043	0.10%
2019/03/13	32	45.63	16	45.60	45.60	16	3,033	0.53%
2019/03/12	12	46.18	29	46.49	46.60	-17	2,990	-0.57%
2019/03/11	14	45.98	6	46.33	46.10	8	3,015	0.27%
2019/03/08	1	45.05	1	45.30	45.25	0	3,031	0.00%
2019/03/07	0	0.00	1	45.15	45.15	-1	3,029	-0.03%
2019/03/06	12	44.93	0	0.00	44.85	12	3,051	0.39%
2019/03/05	5	45.05	0	0.00	45.10	5	3,074	0.16%
2019/03/04	4	45.00	4	45.23	45.20	0	3,087	0.00%
2019/02/27	4	45.10	0	0.00	45.00	4	3,082	0.13%
2019/02/25	0	0.00	1	45.65	45.45	-1	3,052	-0.03%
2019/02/22	0	0.00	3	45.00	45.00	-3	3,019	-0.10%
2019/02/21	4	45.23	7	45.21	45.20	-3	2,998	-0.10%
2019/02/20	0	0.00	32	45.17	45.15	-32	2,978	-1.07%
2019/02/19	0	0.00	8	45.05	45.35	-8	2,970	-0.27%
2019/02/18	11	45.20	6	45.30	45.30	5	2,944	0.17%
2019/02/15	3	44.45	0	0.00	44.50	3	2,874	0.10%
2019/02/14	0	0.00	13	44.50	44.50	-13	2,863	-0.45%
2019/02/13	0	0.00	6	44.38	44.35	-6	2,855	-0.21%
2019/02/12	1	43.20	8	43.96	43.95	-7	2,819	-0.25%
2019/02/11	7	43.35	0	0.00	43.25	7	2,811	0.25%
2019/01/30	4	43.18	42	43.18	43.35	-38	2,828	-1.34%
2019/01/29	4	42.99	0	0.00	43.40	4	2,811	0.14%
2019/01/28	9	43.40	0	0.00	43.35	9	2,786	0.32%
2019/01/25	6	43.73	0	0.00	43.65	6	2,754	0.22%
2019/01/24	1	44.05	0	0.00	44.05	1	2,738	0.04%
2019/01/23	8	43.75	0	0.00	43.95	8	2,737	0.29%
2019/01/21	0	0.00	2	44.20	44.20	-2	2,729	-0.07%
2019/01/18	0	0.00	1	44.10	44.20	-1	2,756	-0.04%
2019/01/15	2	44.70	1	44.45	44.70	1	2,833	0.04%
2019/01/14	5	44.10	1	44.50	44.40	4	2,842	0.14%
2019/01/11	15	44.01	0	0.00	44.05	15	2,912	0.52%
2019/01/10	40	43.91	0	0.00	44.15	40	2,920	1.37%
2019/01/09	0	0.00	3	44.23	44.00	-3	2,909	-0.10%
2019/01/08	0	0.00	1	43.75	44.00	-1	2,906	-0.03%
2019/01/07	20	43.45	0	0.00	43.60	20	2,895	0.69%
2019/01/04	0	0.00	1	43.35	43.25	-1	2,940	-0.03%
2019/01/03	1	43.20	1	43.10	43.20	0	3,095	0.00%
2019/01/02	21	42.85	0	0.00	42.85	21	3,134	0.67%
2018/12/28	25	43.03	8	43.11	43.20	17	3,196	0.53%
2018/12/27	1	42.70	18	42.80	42.45	-17	3,289	-0.52%
2018/12/26	20	42.30	10	42.54	42.10	10	3,311	0.30%
2018/12/25	28	42.53	1	42.45	42.75	27	3,304	0.82%
2018/12/24	33	43.78	0	0.00	43.45	33	3,306	1.00%
2018/12/22	2	44.50	2	44.30	44.50	0	3,485	0.00%
2018/12/21	0	0.00	13	44.08	44.60	-13	3,581	-0.36%
2018/12/20	21	42.88	9	43.73	43.15	12	3,580	0.34%
2018/12/19	19	43.78	0	0.00	43.45	19	3,355	0.57%
2018/12/18	5	45.34	0.3	45.40	45.30	4.7	3,166	0.15%
2018/12/17	0.1	46.00	23	45.89	46.00	-22.9	3,181	-0.72%
2018/12/14	0	0.00	1	45.95	45.90	-1	3,194	-0.03%
2018/12/13	1	46.00	9	46.16	45.80	-8	3,221	-0.25%
2018/12/12	2	46.15	13	46.31	45.90	-11	3,261	-0.34%
2018/12/11	2	45.50	3	45.70	46.10	-1	3,275	-0.03%
2018/12/10	20	45.60	2	45.40	45.00	18	3,310	0.54%
2018/12/07	2	45.20	0	0.00	45.10	2	3,343	0.06%
2018/12/06	0	0.00	10	46.15	45.55	-10	3,538	-0.28%
2018/12/05	0	0.00	1	46.25	46.35	-1	3,627	-0.03%
2018/12/04	0	0.00	33	46.51	46.25	-33	3,676	-0.90%
2018/12/03	43	45.53	4	45.84	45.85	39	3,681	1.06%
2018/11/30	1	44.20	1	44.40	44.20	0	3,645	0.00%
2018/11/29	10	44.50	0	0.00	44.30	10	3,703	0.27%
2018/11/28	0	0.00	1	44.20	44.45	-1	3,802	-0.03%
2018/11/27	6	43.78	0	0.00	43.60	6	4,021	0.15%
2018/11/26	1	43.45	2	43.70	43.50	-1	4,078	-0.02%
2018/11/22	0	0.00	1	43.45	43.20	-1	4,106	-0.02%
2018/11/21	0	0.00	2	43.45	43.45	-2	4,111	-0.05%
2018/11/20	4	43.65	0	0.00	43.70	4	4,120	0.10%
2018/11/19	0	0.00	1	43.65	43.65	-1	4,132	-0.02%
2018/11/16	2	43.48	0	0.00	43.40	2	4,191	0.05%
2018/11/14	1	43.00	2	43.10	43.05	-1	4,338	-0.02%
2018/11/13	0	0.00	2	42.95	43.00	-2	4,366	-0.05%
2018/11/09	0	0.00	1	43.40	43.35	-1	4,362	-0.02%
2018/11/08	1	43.50	0	0.00	43.70	1	4,365	0.02%
2018/11/07	1	42.70	2	42.85	43.40	-1	4,351	-0.02%
2018/11/06	4	42.51	7	42.10	42.30	-3	4,345	-0.07%
2018/11/02	2	42.23	0	0.00	42.25	2	4,339	0.05%
2018/11/01	0	0.00	1	42.50	42.50	-1	4,342	-0.02%
2018/10/30	43	41.91	2	41.90	41.80	41	4,320	0.95%
2018/10/26	0	0.00	2	42.25	42.20	-2	4,316	-0.05%
2018/10/25	5	41.89	1	41.95	41.85	4	4,295	0.09%
2018/10/24	2	42.48	2	42.40	42.55	0	4,289	0.00%
2018/10/23	3	42.75	1	43.00	42.90	2	4,255	0.05%
2018/10/22	18	42.99	3	42.70	43.10	15	4,230	0.35%
2018/10/19	8	42.72	6	42.68	42.85	2	4,204	0.05%
2018/10/18	4	43.50	0.1	43.60	43.40	3.9	4,114	0.10%
2018/10/17	6	43.97	5	43.90	43.80	1	4,090	0.02%
2018/10/16	0	0.00	9	44.06	44.00	-9	4,072	-0.22%
2018/10/12	12	44.10	27	43.42	44.30	-15	4,039	-0.37%
2018/10/11	28	43.86	24	43.56	43.40	4	3,987	0.10%
2018/10/09	9	46.39	8	46.69	46.45	1	3,806	0.03%
2018/10/08	5	46.56	6	46.56	46.90	-1	3,753	-0.03%
2018/10/05	8	46.44	6	46.58	46.25	2	3,671	0.05%
2018/10/04	1	47.10	11	46.83	47.20	-10	3,560	-0.28%
2018/10/03	28	47.53	8	47.53	47.55	20	3,507	0.57%
2018/10/02	39	47.92	30.1	47.89	48.00	8.9	3,434	0.26%
2018/10/01	48.1	48.11	11	47.59	48.40	37.1	3,330	1.11%
2018/09/28	5	46.43	5	46.22	46.50	0	3,133	0.00%
2018/09/27	3	46.20	3	46.15	46.10	0	3,037	0.00%
2018/09/26	3	45.30	1	45.25	45.35	2	2,949	0.07%
2018/09/25	1	44.75	0	0.00	44.75	1	2,925	0.04%
2018/09/21	5	44.87	1	45.00	44.75	4	2,912	0.14%
2018/09/20	2	44.93	0	0.00	44.80	2	2,905	0.07%
2018/09/19	4	44.70	0	0.00	44.75	4	2,897	0.14%
2018/09/18	11	45.03	2	45.05	44.85	9	2,852	0.32%
2018/09/17	1	45.95	2	45.45	45.70	-1	2,831	-0.04%
2018/09/14	2	45.90	0	0.00	45.85	2	2,803	0.07%
2018/09/13	2	45.40	4	45.33	45.50	-2	2,763	-0.07%
2018/09/12	33	45.93	893.1	46.67	45.40	-860.1	2,732	-31.48%	大賣/鉅額交易
2018/09/11	10.1	46.05	7	45.94	46.20	3.1	2,542	0.12%
2018/09/10	17	45.16	7	45.11	44.95	10	2,413	0.41%
2018/09/07	17	44.81	20	44.80	44.60	-3	2,343	-0.13%
2018/09/06	8	44.88	7	44.69	44.50	1	2,308	0.04%
2018/09/05	12	44.38	1	44.40	44.10	11	2,245	0.49%
2018/09/04	38	44.72	10.1	44.53	44.50	27.9	2,197	1.27%
2018/09/03	46.1	44.35	1,075	44.33	44.00	-1,028.9	2,085	-49.33%	大賣/鉅額交易
2018/08/31	20	42.22	1	42.30	42.35	19	1,854	1.02%
2018/08/30	3	41.72	0	0.00	41.75	3	1,821	0.16%
2018/08/29	1	41.55	0	0.00	41.50	1	1,811	0.06%
2018/08/28	7	41.21	0	0.00	41.20	7	1,826	0.38%
2018/08/27	11	41.21	0	0.00	41.15	11	1,869	0.59%
2018/08/24	2	41.10	0	0.00	41.10	2	1,910	0.10%
2018/08/23	54	41.53	1	41.80	41.50	53	1,991	2.66%
2018/08/22	1	43.50	9	43.20	43.50	-8	1,949	-0.41%
2018/08/21	5	43.09	1	43.20	43.20	4	1,846	0.22%
2018/08/20	28	43.00	0	0.00	43.10	28	1,855	1.51%
2018/08/17	10	42.90	0	0.00	42.80	10	1,873	0.53%
2018/08/13	1	42.90	0	0.00	42.70	1	2,023	0.05%
2018/08/10	1	43.30	0	0.00	43.20	1	2,037	0.05%
2018/08/09	0	0.00	2	43.30	43.35	-2	2,087	-0.10%
2018/08/03	0	0.00	1	43.10	42.95	-1	2,203	-0.05%
2018/08/02	21	42.94	1	42.95	42.95	20	2,189	0.91%
2018/08/01	2	42.95	0	0.00	42.95	2	2,180	0.09%
2018/07/31	5	43.03	4	43.08	43.00	1	2,172	0.05%
2018/07/30	2	42.28	2	42.30	42.25	0	2,131	0.00%
2018/07/27	2	42.25	0	0.00	42.20	2	2,136	0.09%
2018/07/26	0	0.00	15	42.35	42.25	-15	2,135	-0.70%
2018/07/25	0	0.00	1	42.45	42.30	-1	2,142	-0.05%
2018/07/24	16	42.07	0	0.00	42.20	16	2,137	0.75%
2018/07/13	2	42.10	2	42.25	42.10	0	2,228	0.00%
2018/07/12	2	41.65	1	42.05	42.25	1	2,237	0.04%
2018/07/11	1	41.65	0	0.00	41.75	1	2,233	0.04%
2018/07/06	1	41.90	0	0.00	41.55	1	2,258	0.04%
2018/07/05	1	41.95	18	42.03	42.00	-17	2,261	-0.75%
2018/07/04	6	41.88	3	41.83	42.00	3	2,285	0.13%
2018/07/03	7	41.87	12	41.98	41.85	-5	2,327	-0.21%
2018/07/02	7	42.26	2	42.40	42.10	5	2,342	0.21%
2018/06/29	5	42.08	2	42.10	41.85	3	2,337	0.13%
2018/06/28	2	42.20	0	0.00	42.35	2	2,312	0.09%
2018/06/26	17	41.81	0	0.00	41.80	17	2,332	0.73%
2018/06/25	50	42.72	0	0.00	42.60	50	2,291	2.18%
2018/06/22	4	43.15	0	0.00	42.95	4	2,275	0.18%
2018/06/21	2	43.65	2	43.65	43.30	0	2,268	0.00%
2018/06/20	0	0.00	7	43.28	43.50	-7	2,260	-0.31%
2018/06/19	32	42.72	0	0.00	42.65	32	2,216	1.44%
2018/06/15	1	42.70	1	42.95	42.90	0	2,208	0.00%
2018/06/14	14	42.70	0	0.00	42.80	14	2,185	0.64%
2018/06/13	3	42.92	2.3	43.01	43.00	0.7	2,134	0.03%
2018/06/12	2	42.80	1	42.75	42.70	1	2,166	0.05%
2018/06/11	0	0.00	3	42.83	42.75	-3	2,145	-0.14%
2018/06/08	0	0.00	4	42.75	42.75	-4	2,123	-0.19%
2018/06/07	35	43.37	1	43.40	43.05	34	2,104	1.62%
2018/06/06	1	43.45	0	0.00	43.45	1	2,074	0.05%
2018/06/04	1	43.20	1	43.35	43.20	0	2,040	0.00%
2018/06/01	6	43.15	1	43.00	43.00	5	1,993	0.25%
2018/05/31	1	42.15	11	42.99	43.20	-10	1,955	-0.51%
2018/05/30	0	0.00	0.3	42.20	42.20	-0.3	1,871	-0.02%
2018/05/29	1	42.30	2	42.30	42.35	-1	1,864	-0.05%
2018/05/28	2	42.03	1	42.00	42.05	1	1,852	0.05%
2018/05/25	11	41.91	0	0.00	41.60	11	1,820	0.60%
2018/05/24	56	42.17	2	42.20	42.25	54	1,788	3.02%
2018/05/23	0	0.00	6	42.08	42.10	-6	1,761	-0.34%
2018/05/22	45	42.23	8	42.37	42.05	37	1,747	2.12%
2018/05/21	21	42.05	5	42.24	42.15	16	1,716	0.93%
2018/05/18	2	41.55	2	41.70	41.60	0	1,648	0.00%
2018/05/17	0	0.00	15	41.38	41.50	-15	1,635	-0.92%
2018/05/16	1	41.40	10	40.96	41.40	-9	1,581	-0.57%
2018/05/15	0	0.00	1	40.95	40.80	-1	1,531	-0.07%
2018/05/14	0	0.00	1	40.05	40.15	-1	1,561	-0.06%
2018/05/10	11	40.04	0	0.00	39.90	11	1,623	0.68%
2018/05/09	1	39.85	0	0.00	40.00	1	1,648	0.06%
2018/05/03	0	0.00	1	40.00	40.05	-1	1,950	-0.05%
2018/05/02	0	0.00	4	40.20	40.15	-4	2,015	-0.20%
2018/04/30	0	0.00	1	39.90	40.05	-1	2,045	-0.05%
2018/04/27	2	39.80	20	39.85	39.85	-18	2,124	-0.85%
2018/04/26	0	0.00	2	39.95	39.85	-2	2,288	-0.09%
2018/04/25	0	39.90	1	39.75	39.75	-1	2,310	-0.04%
2018/04/24	1	40.30	6	40.05	39.90	-5	2,327	-0.21%
2018/04/23	2	40.25	7	40.30	40.35	-5	2,336	-0.21%
2018/04/20	0	0.00	2	39.95	40.00	-2	2,336	-0.09%
2018/04/19	0	0.00	1	39.90	39.95	-1	2,377	-0.04%
2018/04/18	5	39.75	1	39.75	39.80	4	2,456	0.16%
2018/04/16	0	0.00	5	39.88	39.70	-5	2,501	-0.20%
2018/04/12	1	39.50	2	39.50	39.65	-1	2,594	-0.04%
2018/04/11	3	40.10	1	39.95	39.90	2	2,618	0.08%
2018/04/10	0	0.00	1	39.80	39.80	-1	2,618	-0.04%
2018/04/09	0	0.00	4	39.33	39.60	-4	2,699	-0.15%
2018/04/02	5	39.05	0	0.00	38.95	5	2,717	0.18%
2018/03/31	0	0.00	2	39.15	39.05	-2	2,716	-0.07%
2018/03/30	16	39.18	5	39.18	39.25	11	2,710	0.41%
2018/03/29	1	38.55	0	0.00	38.65	1	2,680	0.04%
2018/03/28	5	38.40	0	0.00	38.35	5	2,679	0.19%
2018/03/27	6	38.50	1	38.45	38.45	5	2,678	0.19%
2018/03/26	4	38.23	0	0.00	38.30	4	2,698	0.15%
2018/03/21	5	39.00	20	38.90	38.85	-15	2,691	-0.56%
2018/03/20	0	0.00	5	39.00	39.05	-5	2,770	-0.18%
2018/03/16	2	38.80	0	0.00	38.65	2	2,839	0.07%
2018/03/13	5	38.90	2	38.95	38.90	3	2,913	0.10%
2018/03/12	16	39.03	0	0.00	39.00	16	2,942	0.54%
2018/03/09	0	0.00	23	38.89	39.00	-23	2,971	-0.77%
2018/03/07	0	0.00	1	38.55	38.35	-1	3,013	-0.03%
2018/03/06	2	38.33	0	0.00	38.30	2	3,085	0.06%
2018/03/05	1	38.30	0	0.00	38.30	1	4,182	0.02%
2018/03/02	1	38.60	0	0.00	38.60	1	4,221	0.02%
2018/03/01	2	38.68	0	0.00	38.70	2	4,261	0.05%
2018/02/27	2	38.90	0	0.00	38.95	2	4,290	0.05%
2018/02/23	0	0.00	1	38.50	38.65	-1	4,278	-0.02%
2018/02/22	20	38.35	0	0.00	38.40	20	4,279	0.47%
2018/02/21	3	38.50	1	38.75	38.45	2	4,308	0.05%
2018/02/12	3	38.00	1	38.30	38.30	2	4,320	0.05%
2018/02/09	0	0.00	16	38.03	38.05	-16	4,341	-0.37%
2018/02/08	4	38.10	0	0.00	38.20	4	4,335	0.09%
2018/02/07	2	38.45	0	0.00	38.10	2	4,402	0.05%
2018/02/06	2	38.00	17	37.90	38.20	-15	4,434	-0.34%
2018/02/05	0	0.00	2	39.20	39.00	-2	4,345	-0.05%
2018/02/02	2	39.78	0	0.00	39.55	2	4,309	0.05%
2018/01/31	1	39.95	0	0.00	40.00	1	4,281	0.02%
2018/01/30	5	40.35	5	40.67	40.10	0	4,243	0.00%
2018/01/29	1	41.10	31.2	40.98	41.05	-30.2	4,180	-0.72%
2018/01/26	1	40.70	1	40.45	40.65	0	4,100	0.00%
2018/01/25	0	0.00	3	40.30	40.10	-3	4,014	-0.07%
2018/01/24	3	40.03	2	40.23	40.00	1	3,953	0.03%
2018/01/23	2	39.93	1	40.35	40.05	1	3,925	0.03%
2018/01/22	19.3	40.15	9.1	40.10	40.30	10.2	3,852	0.26%
2018/01/19	3	39.47	3	39.68	39.45	0	3,695	0.00%
2018/01/18	1	39.60	3	39.78	39.65	-2	3,666	-0.05%
2018/01/17	2	39.65	0	0.00	39.85	2	3,646	0.05%
2018/01/16	2	39.80	0	0.00	39.80	2	3,632	0.06%
2018/01/15	6	39.97	19	40.10	39.90	-13	3,618	-0.36%
2018/01/12	4	39.91	35	39.92	39.65	-31	3,590	-0.86%
2018/01/11	13	39.46	10	39.40	39.50	3	3,505	0.09%
2018/01/10	1	39.65	25	39.60	39.60	-24	3,502	-0.69%
2018/01/09	90	39.56	50	39.63	39.60	40	3,479	1.15%
2018/01/08	27	39.23	3	39.03	39.00	24	3,443	0.70%
2018/01/05	4	39.58	2	39.55	39.35	2	3,404	0.06%
2018/01/04	2	39.20	2	39.65	39.25	0	3,396	0.00%
2018/01/03	6	39.71	4.2	39.79	39.60	1.8	3,386	0.05%
2018/01/02	2	38.68	4	38.95	39.05	-2	3,284	-0.06%