台肥 (1722)-富邦-嘉義券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
64.7
漲跌
▲0.1
漲幅
+0.15%
成交量
3,099張
產業
上市化學類股
593人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	14.7	64.20	2	64.50	64.70	12.7	2,528	0.50%
2024/05/09	5.4	64.82	7	64.94	64.60	-1.6	2,509	-0.06%
2024/05/08	9.9	65.07	2	65.00	65.00	7.9	2,519	0.31%
2024/05/07	2	66.10	0	0.00	65.90	2	2,552	0.08%
2024/05/06	10	66.60	4	66.45	66.40	6	2,617	0.23%
2024/05/03	0	0.00	38	65.99	65.70	-38	2,569	-1.48%
2024/05/02	10	67.33	24	67.26	67.00	-14	2,500	-0.56%
2024/04/30	7	65.81	5	65.94	65.40	2	2,422	0.08%
2024/04/29	0	0.00	95.1	66.09	66.60	-95.1	2,373	-4.01%
2024/04/26	1	64.80	51	64.80	64.60	-50	2,297	-2.18%
2024/04/25	26	64.91	73	64.96	64.90	-47	2,275	-2.07%
2024/04/24	3	63.90	0	0.00	64.20	3	2,215	0.14%
2024/04/23	4.1	63.10	5	64.00	64.00	-0.9	2,184	-0.04%
2024/04/22	6	63.53	5	63.64	63.20	1	2,125	0.05%
2024/04/19	0	0.00	10	63.55	62.40	-10	2,029	-0.49%
2024/04/18	10	61.90	2	62.60	62.20	8	1,930	0.41%
2024/04/17	6	61.85	7	61.60	61.60	-1	1,876	-0.05%
2024/04/16	29	62.04	0	0.00	61.80	29	1,875	1.55%
2024/04/12	31.1	62.95	0	0.00	63.00	31.1	1,828	1.70%
2024/04/11	1	63.40	0	0.00	63.20	1	1,812	0.06%
2024/04/10	0	0.00	5	63.80	63.60	-5	1,822	-0.27%
2024/04/09	0	0.00	11	64.07	64.00	-11	1,839	-0.60%
2024/04/08	19	63.19	0	63.60	63.40	19	1,858	1.02%
2024/04/03	10	63.25	0	0.00	63.50	10	1,864	0.54%
2024/04/02	2	63.40	2	63.90	63.90	0	1,869	0.00%
2024/03/29	21	63.17	0	0.00	63.00	21	1,856	1.13%
2024/03/28	0	63.60	1	63.50	63.30	-1	1,860	-0.05%
2024/03/27	18	62.87	0	0.00	63.10	18	1,942	0.93%
2024/03/26	14.4	63.09	0	0.00	62.90	14.4	2,073	0.69%
2024/03/25	0.1	63.90	0	0.00	63.50	0.1	2,138	0.00%
2024/03/22	17	63.81	1	64.20	63.60	16	2,233	0.72%
2024/03/21	17	63.86	15	64.43	64.70	2	2,328	0.09%
2024/03/20	4	63.78	5	64.50	63.80	-1	2,629	-0.04%
2024/03/19	27	63.57	0	0.00	63.40	27	2,705	1.00%
2024/03/18	23	64.21	0	0.00	64.10	23	2,723	0.84%
2024/03/15	42	64.81	0	0.00	64.50	42	2,727	1.54%
2024/03/13	5	65.20	5	66.10	65.30	0	2,718	0.00%
2024/03/12	15	65.53	0	0.00	65.40	15	2,708	0.55%
2024/03/08	59.1	65.31	0	0.00	65.10	59.1	2,709	2.18%
2024/03/07	5.1	67.00	15	67.13	67.00	-10	2,670	-0.37%
2024/03/06	0	0.00	20	67.48	67.60	-20	2,663	-0.75%
2024/02/27	20.1	66.00	0	0.00	66.00	20.1	2,704	0.74%
2024/02/26	22	66.64	0	0.00	66.50	22	2,687	0.82%
2024/02/23	0.2	67.70	1	67.30	67.30	-0.9	2,679	-0.03%
2024/02/21	5	68.18	14	67.88	67.70	-9	2,677	-0.34%
2024/02/20	0	0.00	40	67.65	67.30	-40	2,684	-1.49%
2024/02/19	0	0.00	35	67.90	67.90	-35	2,703	-1.29%
2024/02/16	0.1	66.90	0	0.00	67.20	0.1	2,723	0.00%
2024/02/15	11	66.11	13	66.54	67.10	-2	2,732	-0.07%
2024/02/05	6	66.30	0	0.00	66.20	6	2,727	0.22%
2024/02/02	1	67.20	0	0.00	66.80	1	2,717	0.04%
2024/02/01	18	67.43	2	67.70	67.30	16	2,715	0.59%
2024/01/31	0	0.00	5	68.50	68.00	-5	2,698	-0.19%
2024/01/30	37.2	68.71	12	69.89	68.60	25.2	2,672	0.94%
2024/01/29	3	68.57	66	68.04	68.70	-63	2,616	-2.41%
2024/01/26	0	0.00	5	65.00	65.00	-5	2,539	-0.20%
2024/01/25	0	0.00	1	64.20	64.30	-1	2,542	-0.04%
2024/01/24	2.3	63.66	0	0.00	63.70	2.3	2,548	0.09%
2024/01/19	15	62.90	0	0.00	62.90	15	2,568	0.58%
2024/01/17	28	63.35	0	63.50	62.80	28	2,554	1.09%
2024/01/16	17	64.45	0	0.00	64.20	17	2,516	0.68%
2024/01/12	11	64.94	0.1	65.10	65.10	10.9	2,519	0.43%
2024/01/11	10	65.05	0.2	65.40	65.20	9.8	2,528	0.39%
2024/01/10	62	65.98	0.1	65.80	65.60	61.9	2,549	2.43%
2024/01/09	35	66.87	0.1	66.90	66.70	34.9	2,538	1.37%
2024/01/08	10	67.80	0.1	67.80	68.00	9.9	2,548	0.39%
2024/01/05	0	0.00	0.1	67.80	67.80	-0.1	2,578	0.00%
2024/01/04	1	67.80	0.1	67.90	67.90	0.9	2,600	0.03%
2024/01/03	0	0.00	3.1	67.91	68.00	-3.1	2,654	-0.12%
2024/01/02	0	0.00	11.1	68.50	68.70	-11.1	2,686	-0.41%
2023/12/29	0	0.00	6	67.52	67.60	-6	2,663	-0.23%
2023/12/27	4	66.65	1	67.00	66.60	3	2,681	0.11%
2023/12/26	5	66.80	0	0.00	66.80	5	2,690	0.19%
2023/12/25	1	66.50	6.1	66.87	66.80	-5.1	2,690	-0.19%
2023/12/22	0.1	66.10	5	67.40	67.40	-4.9	2,674	-0.18%
2023/12/21	23	66.62	0	0.00	66.40	23	2,582	0.89%
2023/12/20	6	66.88	7	68.19	68.30	-1	2,454	-0.04%
2023/12/19	1	67.00	5	66.50	67.10	-4	2,366	-0.17%
2023/12/18	10	67.00	20	67.90	66.80	-10	2,281	-0.44%
2023/12/15	24	68.34	80	69.43	68.20	-56	2,168	-2.58%
2023/12/14	1	65.00	26.2	67.26	67.50	-25.2	1,849	-1.36%
2023/12/13	5	63.90	6	64.50	64.60	-1	1,745	-0.06%
2023/12/11	0	0.00	7.1	64.09	64.30	-7.1	1,787	-0.40%
2023/12/08	5	63.20	0.1	63.40	63.50	4.9	1,762	0.28%
2023/12/07	5	63.50	5.1	63.50	63.40	-0.1	1,758	-0.01%
2023/12/06	1	64.00	1.1	63.70	63.80	-0.1	1,759	-0.01%
2023/12/05	0	0.00	0.1	63.70	63.80	-0.1	1,753	-0.01%
2023/12/04	2	63.70	1	63.60	63.90	1	1,752	0.06%
2023/12/01	1	63.80	0.1	63.50	63.60	1	1,741	0.05%
2023/11/30	1	64.00	0.1	63.80	63.70	1	1,746	0.05%
2023/11/29	1	64.00	2	63.90	64.10	-1	1,722	-0.06%
2023/11/28	0	0.00	3	63.23	63.40	-3	1,684	-0.18%
2023/11/27	0	0.00	7.1	63.05	62.70	-7.1	1,681	-0.42%
2023/11/22	0	0.00	2	62.10	62.40	-2	1,725	-0.12%
2023/11/20	2	62.20	0	62.30	61.90	2	1,821	0.11%
2023/11/17	1	62.40	4	62.68	62.70	-3	1,857	-0.16%
2023/11/15	2	62.20	12	61.97	62.10	-10	1,815	-0.55%
2023/11/14	0	0.00	1	61.60	61.40	-1	1,789	-0.06%
2023/11/13	1	60.90	0	0.00	60.90	1	1,794	0.06%
2023/11/10	0	0.00	5	60.90	60.80	-5	1,801	-0.28%
2023/11/08	2	60.90	0	0.00	60.70	2	1,855	0.11%
2023/11/07	0	0.00	1	60.90	60.90	-1	1,888	-0.05%
2023/11/06	0	0.00	12	61.40	61.00	-12	1,902	-0.63%
2023/11/03	0	0.00	12	60.50	60.40	-12	1,924	-0.62%
2023/11/02	10	60.05	1	60.30	60.00	9	1,931	0.47%
2023/10/31	2	59.40	0	0.00	59.30	2	1,940	0.10%
2023/10/30	1	60.20	19	60.49	60.00	-18	1,947	-0.92%
2023/10/27	3	60.50	8	60.84	60.40	-5	1,947	-0.26%
2023/10/26	0.5	60.50	0	0.00	60.10	0.5	1,965	0.03%
2023/10/25	2	60.45	0	0.00	60.50	2	1,973	0.10%
2023/10/24	3	60.50	0	0.00	60.40	3	1,993	0.15%
2023/10/23	1	60.60	7	60.20	60.50	-6	2,003	-0.30%
2023/10/20	11	60.32	4	60.30	60.20	7	2,028	0.35%
2023/10/19	12	61.10	0	0.00	61.00	12	2,045	0.59%
2023/10/18	9	61.62	0	0.00	61.50	9	2,097	0.43%
2023/10/17	8	62.65	4	62.65	62.30	4	2,083	0.19%
2023/10/16	7	63.36	7	63.51	63.40	0	2,091	0.00%
2023/10/13	2	62.75	17	63.10	62.80	-15	2,071	-0.72%
2023/10/12	2	62.65	0	0.00	62.70	2	2,066	0.10%
2023/10/11	1	62.20	40	62.00	62.50	-39	2,147	-1.82%
2023/10/06	1	60.90	41.1	60.72	60.80	-40.1	2,107	-1.90%
2023/10/05	0	0.00	41	59.29	59.50	-41	2,053	-2.00%
2023/10/04	0	0.00	35	58.93	58.70	-35	2,102	-1.66%
2023/10/03	31	58.39	5	58.20	58.60	26	2,078	1.25%
2023/10/02	18	58.67	3	58.63	58.80	15	2,058	0.73%
2023/09/28	31	58.94	9	58.86	58.90	22	2,055	1.07%
2023/09/27	0	0.00	6	59.05	59.10	-6	2,046	-0.29%
2023/09/26	21	59.24	0	0.00	59.20	21	2,040	1.03%
2023/09/25	24	59.42	30	59.93	60.00	-6	2,029	-0.30%
2023/09/22	15	59.27	0	0.00	59.60	15	2,014	0.74%
2023/09/21	37	59.66	4.3	59.71	59.50	32.7	2,009	1.63%
2023/09/20	21	60.22	0	0.00	60.20	21	1,972	1.06%
2023/09/19	0	60.50	0	0.00	60.40	0	1,964	0.00%
2023/09/18	5	60.50	0	0.00	60.60	5	1,947	0.26%
2023/09/15	25	60.80	5	61.10	61.00	20	1,945	1.03%
2023/09/14	10	60.55	3	60.73	60.80	7	1,887	0.37%
2023/09/13	26	60.20	0	0.00	60.00	26	1,850	1.41%
2023/09/08	5	60.00	0	60.30	60.30	5	1,825	0.27%
2023/09/07	13	60.00	11	60.33	60.40	2	1,833	0.11%
2023/09/06	7	60.23	1	60.40	60.30	6	1,829	0.33%
2023/09/04	3	60.30	3	60.50	60.50	0	1,834	0.00%
2023/09/01	0	60.40	15	60.37	60.40	-15	1,853	-0.81%
2023/08/30	0	0.00	11	60.15	60.10	-11	1,837	-0.60%
2023/08/29	2	59.60	0	0.00	59.80	2	1,818	0.11%
2023/08/28	22	59.35	5	59.14	58.90	17	1,807	0.94%
2023/08/25	60	59.88	0	0.00	59.60	60	1,814	3.31%
2023/08/24	4	62.90	29	63.18	62.70	-25	1,752	-1.43%
2023/08/23	0	0.00	71.2	63.29	63.20	-71.2	1,709	-4.16%
2023/08/22	0	0.00	1	62.50	62.50	-1	1,683	-0.06%
2023/08/21	0	0.00	9	62.94	62.70	-9	1,684	-0.53%
2023/08/18	1	62.70	0	0.00	62.50	1	1,680	0.06%
2023/08/17	11	62.05	18	62.67	62.70	-7	1,682	-0.42%
2023/08/16	5	62.10	33	62.82	62.60	-28	1,668	-1.68%
2023/08/15	3	62.87	31	62.90	62.70	-28	1,658	-1.69%
2023/08/14	11	61.41	1	62.30	62.20	10	1,648	0.61%
2023/08/11	45	62.22	0	0.00	62.00	45	1,619	2.78%
2023/08/10	20.3	62.78	0	0.00	62.60	20.3	1,586	1.28%
2023/08/08	5	63.10	0	0.00	63.00	5	1,550	0.32%
2023/08/07	10	63.15	0	0.00	63.60	10	1,560	0.64%
2023/08/04	30	63.15	0	0.00	63.00	30	1,567	1.91%
2023/08/02	15	63.73	0	0.00	63.50	15	1,595	0.94%
2023/07/31	0.1	64.10	0	0.00	64.20	0.1	1,630	0.00%
2023/07/28	15	64.37	1	64.50	64.40	14	1,628	0.86%
2023/07/27	5	64.50	0	0.00	64.60	5	1,625	0.31%
2023/07/26	0.2	64.70	24	64.83	64.60	-23.8	1,614	-1.47%
2023/07/25	3	64.80	21	64.57	64.80	-18	1,620	-1.11%
2023/07/24	5	64.28	0	0.00	64.40	5	1,602	0.31%
2023/07/21	2	64.60	0	0.00	64.50	2	1,614	0.12%
2023/07/20	0	0.00	10	63.70	63.60	-10	1,583	-0.63%
2023/07/19	10	63.05	0	0.00	63.20	10	1,583	0.63%
2023/07/18	6	63.22	5	63.50	63.10	1	1,593	0.06%
2023/07/17	2	63.85	0	0.00	63.60	2	1,580	0.13%
2023/07/14	20	63.96	16	64.61	64.10	4	1,572	0.25%
2023/07/13	10	62.80	16	62.78	62.70	-6	1,466	-0.41%
2023/07/12	10	61.45	0	0.00	61.40	10	1,432	0.70%
2023/07/11	55	62.91	102	62.34	62.10	-47	1,439	-3.27%	大賣/
2023/07/10	6.8	60.17	0	0.00	60.00	6.8	1,403	0.48%
2023/07/07	5.4	59.99	0	0.00	60.20	5.4	1,409	0.38%
2023/07/06	10.3	60.25	0	0.00	60.30	10.3	1,420	0.73%
2023/07/03	1	60.50	0	0.00	60.70	1	1,424	0.07%
2023/06/30	1	60.60	1	60.60	60.50	0	1,430	0.00%
2023/06/29	0.1	60.90	0	0.00	60.80	0.1	1,443	0.00%
2023/06/28	0	0.00	1	61.00	61.00	-1	1,436	-0.07%
2023/06/27	0.3	61.10	0	0.00	61.00	0.3	1,441	0.02%
2023/06/21	0	0.00	2	61.50	61.40	-2	1,463	-0.14%
2023/06/20	0.2	61.50	1	61.80	61.40	-0.9	1,465	-0.06%
2023/06/19	10	61.75	0	61.80	61.80	10	1,462	0.68%
2023/06/14	0	0.00	1	62.20	62.20	-1	1,468	-0.07%
2023/06/13	0	0.00	2	62.20	62.20	-2	1,478	-0.14%
2023/06/09	0	0.00	5	62.40	62.10	-5	1,489	-0.34%
2023/06/08	1	61.70	33	61.85	62.00	-32	1,490	-2.15%
2023/06/07	0	0.00	32	61.26	61.50	-32	1,504	-2.13%
2023/06/05	5	60.50	0	0.00	60.50	5	1,526	0.33%
2023/06/02	0	0.00	10	60.85	60.70	-10	1,527	-0.65%
2023/06/01	0	0.00	10	60.65	60.40	-10	1,528	-0.65%
2023/05/31	0	0.00	30	60.44	60.60	-30	1,529	-1.96%
2023/05/29	0	0.00	9	59.90	59.90	-9	1,508	-0.60%
2023/05/26	24.4	59.42	0	0.00	59.10	24.4	1,516	1.61%
2023/05/25	16	59.97	26	60.40	59.80	-10	1,510	-0.66%
2023/05/24	6	60.30	0	0.00	60.50	6	1,515	0.40%
2023/05/23	0	0.00	5	60.70	60.50	-5	1,524	-0.33%
2023/05/22	0	0.00	10	60.35	60.30	-10	1,529	-0.65%
2023/05/19	0	0.00	6	60.08	60.00	-6	1,528	-0.39%
2023/05/18	20	59.55	0	0.00	59.50	20	1,525	1.31%
2023/05/17	40	59.45	0	0.00	59.50	40	1,523	2.63%
2023/05/16	0	0.00	15	59.97	59.80	-15	1,509	-0.99%
2023/05/15	17	59.04	5	59.50	59.50	12	1,506	0.80%
2023/05/12	15	59.87	12	59.85	59.60	3	1,504	0.20%
2023/05/11	15	59.87	12	59.85	60.10	3	1,501	0.20%
2023/05/10	2	60.80	0	0.00	61.00	2	1,489	0.13%
2023/05/09	14	60.90	2	61.00	61.00	12	1,482	0.81%
2023/05/08	20	60.03	17	60.59	60.80	3	1,463	0.20%
2023/05/05	20	59.10	1	59.20	59.20	19	1,444	1.31%
2023/05/04	50	58.77	0	0.00	59.10	50	1,467	3.41%
2023/05/03	15	59.17	0	0.00	59.20	15	1,478	1.01%
2023/05/02	0	0.00	20	59.43	59.50	-20	1,512	-1.32%
2023/04/28	5	58.68	0.2	58.80	59.10	4.8	1,515	0.32%
2023/04/27	20	58.50	4	58.50	58.50	16	1,503	1.06%
2023/04/26	16	57.97	9	58.67	58.70	7	1,497	0.47%
2023/04/25	27	58.14	2	58.45	57.90	25	1,470	1.70%
2023/04/24	15.1	57.33	0	0.00	57.70	15.1	1,447	1.04%
2023/04/21	44	57.62	2	57.80	57.40	42	1,444	2.91%
2023/04/20	20	57.10	0	0.00	57.10	20	1,419	1.41%
2023/04/19	82	57.27	8	57.50	57.00	74	1,434	5.16%
2023/04/18	26	57.42	0	0.00	57.40	26	1,420	1.83%
2023/04/14	0	0.00	30	57.73	57.70	-30	1,417	-2.12%
2023/04/13	10	57.15	0	0.00	57.70	10	1,407	0.71%
2023/04/12	30	57.25	0	0.00	57.20	30	1,382	2.17%
2023/04/11	20	57.30	2	57.40	57.50	18	1,387	1.30%
2023/04/10	12	56.36	0	0.00	56.80	12	1,379	0.87%
2023/04/07	3	56.20	0	56.40	56.20	3	1,382	0.21%
2023/04/06	0	56.20	0	0.00	56.20	0	1,382	0.00%
2023/03/31	0	56.30	0	0.00	56.00	0	1,379	0.00%
2023/03/28	0.1	56.77	0	0.00	56.50	0.1	1,380	0.01%
2023/03/24	0	56.75	0	0.00	56.40	0	1,414	0.00%
2023/03/23	0	0.00	2	56.60	56.40	-2	1,404	-0.14%
2023/03/21	0	56.70	0	0.00	56.40	0	1,401	0.00%
2023/03/20	1	55.70	0	0.00	55.80	1	1,399	0.07%
2023/03/16	4.3	55.81	0	0.00	55.80	4.3	1,397	0.31%
2023/03/10	6	56.53	1	56.30	56.20	5	1,410	0.35%
2023/03/09	0	57.90	0	0.00	57.30	0	1,399	0.00%
2023/03/08	0	58.00	3	58.13	57.80	-3	1,396	-0.21%
2023/03/07	3	58.50	2	58.30	58.50	1	1,377	0.07%
2023/03/06	0	0.00	12	58.15	57.90	-12	1,381	-0.87%
2023/03/03	0	58.00	0	0.00	57.90	0	1,383	0.00%
2023/03/02	0	57.40	1	57.50	57.60	-1	1,396	-0.07%
2023/02/24	2	58.00	0	0.00	57.50	2	1,395	0.14%
2023/02/23	9	57.87	0.1	57.80	57.80	8.9	1,381	0.64%
2023/02/22	1	57.20	0	0.00	57.10	1	1,378	0.07%
2023/02/21	10.6	57.47	0	0.00	57.50	10.6	1,366	0.78%
2023/02/20	1.3	57.49	3	57.50	57.50	-1.7	1,372	-0.12%
2023/02/17	3	56.43	1	56.50	56.40	2	1,384	0.14%
2023/02/15	0.1	56.30	0	0.00	56.10	0.1	1,433	0.01%
2023/02/10	2	55.90	0	0.00	55.80	2	1,478	0.14%
2023/02/09	0.3	56.60	0	0.00	56.20	0.3	1,480	0.02%
2023/02/08	0	0.00	6	56.50	56.60	-6	1,482	-0.40%
2023/02/06	0	0.00	2	56.80	56.70	-2	1,461	-0.14%
2023/02/03	0.3	56.60	1	57.30	57.10	-0.7	1,449	-0.05%
2023/02/02	0	0.00	1	56.70	56.60	-1	1,415	-0.07%
2023/02/01	1.1	55.55	2	55.90	55.60	-0.9	1,398	-0.06%
2023/01/17	1	54.50	0	0.00	54.30	1	1,349	0.07%
2023/01/16	0	0.00	1	54.80	54.60	-1	1,354	-0.07%
2023/01/13	0	0.00	1	54.00	54.00	-1	1,353	-0.07%
2023/01/11	0	53.50	0	0.00	53.30	0	1,361	0.00%
2023/01/10	0.1	53.60	0	0.00	53.40	0.1	1,360	0.01%
2023/01/09	1	53.60	0	0.00	53.60	1	1,371	0.07%
2023/01/05	0.3	53.30	0	0.00	53.10	0.3	1,399	0.02%
2023/01/04	0	0.00	1	53.30	53.30	-1	1,404	-0.07%
2023/01/03	0	53.40	0	0.00	53.30	0	1,443	0.00%
2022/12/26	0.1	53.30	0	0.00	53.40	0.1	1,446	0.00%
2022/12/22	6	53.50	0	0.00	53.40	6	1,541	0.39%
2022/12/21	2.1	53.31	0	53.50	53.20	2	1,592	0.13%
2022/12/20	0	0.00	1	54.00	53.20	-1	1,643	-0.06%
2022/12/16	0.2	53.87	0	0.00	53.50	0.2	1,706	0.01%
2022/12/13	0.1	54.50	0	0.00	54.20	0.1	1,736	0.00%
2022/12/08	0.1	54.40	2	54.00	54.20	-1.9	1,780	-0.11%
2022/12/07	2	55.15	0	0.00	54.80	2	1,772	0.11%
2022/12/06	1	55.10	0	0.00	55.20	1	1,773	0.06%
2022/12/02	0.1	56.20	3	56.20	56.10	-2.9	1,763	-0.16%
2022/12/01	0	0.00	0.1	56.20	56.20	-0.1	1,788	0.00%
2022/11/30	0	0.00	5	56.70	56.30	-5	1,778	-0.28%
2022/11/25	5	56.00	0	0.00	55.80	5	1,793	0.28%
2022/11/24	0	0.00	1	55.60	56.00	-1	1,818	-0.06%
2022/11/22	0	0.00	2	55.15	55.30	-2	1,852	-0.11%
2022/11/18	0	0.00	1	54.80	54.90	-1	1,951	-0.05%
2022/11/17	0.3	55.10	0	0.00	55.00	0.3	2,028	0.02%
2022/11/16	0	0.00	1	54.70	54.60	-1	2,077	-0.05%
2022/11/14	10	55.21	8	55.48	55.50	2	2,094	0.10%
2022/11/11	1	55.40	0	0.00	55.00	1	2,102	0.05%
2022/11/10	0	0.00	1	54.50	54.10	-1	2,106	-0.05%
2022/11/09	0	0.00	2	55.40	55.50	-2	2,106	-0.09%
2022/11/08	10	54.90	0	0.00	54.70	10	2,115	0.47%
2022/11/07	0.2	53.90	0.1	54.00	54.30	0.1	2,126	0.00%
2022/11/03	1	53.00	2	52.70	53.40	-1	2,156	-0.05%
2022/11/01	1	53.00	1	52.60	53.10	0	2,206	0.00%
2022/10/31	0	52.50	0	0.00	52.30	0	2,220	0.00%
2022/10/27	2.1	52.51	0	0.00	52.20	2.1	2,266	0.09%
2022/10/26	1	51.80	0	0.00	51.80	1	2,284	0.04%
2022/10/25	1.3	51.37	0	0.00	51.10	1.3	2,290	0.06%
2022/10/24	1	52.50	0	0.00	51.80	1	2,305	0.04%
2022/10/20	1	50.80	0	0.00	50.90	1	2,327	0.04%
2022/10/12	0	0.00	0.3	52.70	52.80	-0.3	2,299	-0.01%
2022/10/11	1	53.20	0	0.00	53.30	1	2,288	0.04%
2022/10/07	0	0.00	1	55.00	54.50	-1	2,256	-0.04%
2022/10/05	0	0.00	1	55.20	54.90	-1	2,297	-0.04%
2022/10/03	1	55.00	1	54.50	54.30	0	2,357	0.00%
2022/09/30	14	54.89	14	54.90	55.10	0	2,379	0.00%
2022/09/29	5	54.58	5	54.64	54.50	0	2,434	0.00%
2022/09/28	0	0.00	1	53.60	53.40	-1	2,398	-0.04%
2022/09/27	1	55.10	0	0.00	55.00	1	2,384	0.04%
2022/09/26	3.1	56.50	0	0.00	55.90	3.1	2,376	0.13%
2022/09/23	1	58.00	0	0.00	58.10	1	2,352	0.04%
2022/09/22	1.1	58.81	0	0.00	58.80	1.1	2,365	0.04%
2022/09/21	0	0.00	1	59.80	59.60	-1	2,353	-0.04%
2022/09/19	0	0.00	1	60.00	60.20	-1	2,402	-0.04%
2022/09/16	1.1	61.21	0	0.00	60.30	1.1	2,426	0.04%
2022/09/15	0	0.00	1	61.10	61.30	-1	2,423	-0.04%
2022/09/14	1.1	61.15	0	0.00	61.10	1.1	2,450	0.04%
2022/09/13	0	0.00	1	62.00	61.90	-1	2,484	-0.04%
2022/09/07	1.1	60.22	0	0.00	60.10	1.1	2,595	0.04%
2022/09/05	0.3	61.93	0	0.00	61.70	0.3	2,601	0.01%
2022/09/01	1	62.80	1	63.60	62.00	0	2,620	0.00%
2022/08/31	2	62.90	0	63.33	62.90	2	2,598	0.08%
2022/08/30	0	0.00	1.1	64.19	63.70	-1.1	2,589	-0.04%
2022/08/29	1.2	62.96	2	63.80	63.50	-0.8	2,608	-0.03%
2022/08/26	2	64.05	3	63.80	64.10	-1	2,603	-0.04%
2022/08/25	3	65.83	2	66.00	65.90	1	2,593	0.04%
2022/08/24	3	65.33	0	0.00	64.70	3	2,526	0.12%
2022/08/23	5	65.30	0	0.00	65.10	5	2,464	0.20%
2022/08/19	4.1	66.13	0	0.00	66.20	4.1	2,430	0.17%
2022/08/18	2	66.30	0	0.00	66.30	2	2,441	0.08%
2022/08/17	0	0.00	0.1	67.30	66.40	-0.1	2,449	0.00%
2022/08/16	0.1	66.40	0	0.00	66.20	0.1	2,454	0.00%
2022/08/15	0	0.00	22	66.90	66.90	-22	2,463	-0.89%
2022/08/12	5	66.30	0.2	66.70	66.30	4.8	2,457	0.20%
2022/08/11	20	65.40	0	0.00	65.50	20	2,472	0.81%
2022/08/08	0	63.30	0	0.00	63.60	0	2,560	0.00%
2022/08/05	0.2	64.20	0	0.00	63.80	0.2	2,622	0.01%
2022/08/04	0	63.90	1	64.00	63.40	-1	2,695	-0.04%
2022/08/02	1	63.40	2	63.90	63.50	-1	2,995	-0.03%
2022/07/29	0	0.00	1	64.00	64.00	-1	3,243	-0.03%
2022/07/28	0	0.00	1	63.80	64.20	-1	3,280	-0.03%
2022/07/26	1.1	63.21	0	0.00	62.90	1.1	3,326	0.03%
2022/07/19	0.5	62.20	0	0.00	61.80	0.5	3,806	0.01%
2022/07/18	0	61.20	0	0.00	61.00	0	3,918	0.00%
2022/07/15	0	61.30	0	0.00	61.00	0	4,070	0.00%
2022/07/14	3	61.20	0	0.00	61.90	3	4,198	0.07%
2022/07/12	1	60.70	5	60.20	60.00	-4	4,580	-0.09%
2022/07/11	2	63.00	2	62.90	61.90	0	4,737	0.00%
2022/07/07	3	60.80	3	61.57	62.00	0	5,086	0.00%
2022/07/06	1	61.80	0	0.00	61.90	1	5,572	0.02%
2022/07/05	2	61.80	1	62.50	63.00	1	6,614	0.02%
2022/07/04	1	62.10	0	0.00	62.10	1	7,200	0.01%
2022/07/01	0	0.00	45	63.17	62.30	-45	7,394	-0.61%
2022/06/30	0	0.00	1	63.90	63.90	-1	7,629	-0.01%
2022/06/28	0	65.80	0	0.00	65.70	0	7,845	0.00%
2022/06/24	0	0.00	2	65.80	65.70	-2	8,853	-0.02%
2022/06/23	2	64.90	0	0.00	64.80	2	8,987	0.02%
2022/06/21	1.1	65.45	2	65.20	65.80	-0.9	9,128	-0.01%
2022/06/20	4	64.50	0	0.00	64.30	4	9,327	0.04%
2022/06/17	0	0.00	1	66.70	67.50	-1	9,515	-0.01%
2022/06/15	10	68.14	0.1	67.90	68.50	9.9	9,674	0.10%
2022/06/13	6	68.02	0	0.00	67.80	6	9,844	0.06%
2022/06/10	0	69.10	0	0.00	69.00	0	10,198	0.00%
2022/06/08	5	68.60	0	0.00	69.00	5	10,714	0.05%
2022/06/06	20	69.85	1	70.10	69.60	19	10,846	0.18%
2022/06/01	0	0.00	2	69.65	69.40	-2	10,932	-0.02%
2022/05/31	0	69.60	0	0.00	69.80	0	10,936	0.00%
2022/05/30	0	0.00	6	69.80	69.80	-6	10,924	-0.05%
2022/05/27	0	0.00	1	69.40	69.20	-1	10,979	-0.01%
2022/05/26	5	69.68	0	0.00	68.90	5	10,986	0.05%
2022/05/25	0	0.00	1	69.10	69.20	-1	11,013	-0.01%
2022/05/24	2	69.00	0	0.00	68.70	2	11,020	0.02%
2022/05/23	0	0.00	0	69.80	69.70	0	10,970	0.00%
2022/05/20	4	69.05	0	0.00	69.00	4	10,950	0.04%
2022/05/19	0	0.00	0	68.30	69.10	0	10,926	0.00%
2022/05/18	0	69.30	0	0.00	70.30	0	10,890	0.00%
2022/05/17	0	0.00	2	69.60	68.80	-2	10,856	-0.02%
2022/05/16	0	67.60	0	0.00	67.40	0	10,801	0.00%
2022/05/13	2	67.00	0	0.00	67.60	2	10,748	0.02%
2022/05/12	5	69.46	10	69.64	68.20	-5	10,663	-0.05%
2022/05/11	1.2	68.41	4.2	69.75	71.10	-3	10,578	-0.03%
2022/05/10	2.2	69.08	3	68.97	69.70	-0.8	10,448	-0.01%
2022/05/09	24	74.91	18	74.68	71.60	6	10,226	0.06%
2022/05/06	21	76.29	23	77.01	77.10	-2	10,051	-0.02%
2022/05/05	9	76.63	8	76.28	76.80	1	9,958	0.01%
2022/05/04	0	75.00	1	75.80	75.90	-1	9,932	-0.01%
2022/05/03	0	0.00	1	74.10	74.30	-1	9,954	-0.01%
2022/04/29	4	75.48	6	75.28	74.90	-2	9,976	-0.02%
2022/04/28	132	76.19	129.1	76.31	75.80	2.9	9,974	0.03%	大買/大賣/
2022/04/27	1.1	73.20	7.2	72.05	72.70	-6	9,845	-0.06%
2022/04/26	2.3	73.13	1	73.50	73.60	1.3	9,796	0.01%
2022/04/25	2	73.15	5	73.44	73.00	-3	9,748	-0.03%
2022/04/22	12	75.89	12	76.13	75.40	0	9,653	0.00%
2022/04/21	39.2	79.55	30	78.05	77.60	9.2	9,609	0.10%
2022/04/20	5	79.46	6.1	79.68	79.70	-1.1	9,547	-0.01%
2022/04/19	3	78.36	7	77.90	78.40	-4	9,594	-0.04%
2022/04/18	18	79.48	22	79.45	78.60	-4	9,552	-0.04%
2022/04/15	11	79.86	6	78.87	78.40	5	9,397	0.05%
2022/04/14	4.1	79.12	20	79.39	78.60	-15.9	9,244	-0.17%
2022/04/13	17	79.04	16	78.39	78.80	1	9,109	0.01%
2022/04/12	24.1	78.92	32	78.52	79.20	-7.9	8,838	-0.09%
2022/04/11	299	83.87	321	83.98	82.80	-22	8,298	-0.27%	大買/大賣/
2022/04/08	264	79.81	276	79.86	80.00	-12	7,229	-0.17%	大買/大賣/
2022/04/07	23	77.19	16.2	77.42	75.10	6.9	6,642	0.10%
2022/04/06	23	76.42	29	76.47	77.10	-6	6,431	-0.09%
2022/04/01	4	73.85	10.1	73.91	73.70	-6.1	6,169	-0.10%
2022/03/31	43.1	74.96	42	74.78	73.30	1.1	6,084	0.02%
2022/03/30	38	75.34	26	75.10	74.90	12	5,916	0.20%
2022/03/29	457.1	78.83	463	79.01	79.10	-6	5,462	-0.11%	大買/大賣/
2022/03/28	10	75.40	15	75.79	75.90	-5	4,853	-0.10%
2022/03/25	0	0.00	1	74.10	74.50	-1	4,697	-0.02%
2022/03/24	5	74.94	5.3	74.95	74.20	-0.3	4,677	-0.01%
2022/03/23	20.4	74.48	160	73.54	73.80	-139.6	4,646	-3.00%	大賣/鉅額交易
2022/03/22	24	76.03	29	76.09	76.80	-5	4,421	-0.11%
2022/03/21	0	0.00	12	71.29	72.60	-12	4,172	-0.29%
2022/03/18	6	72.07	13	72.99	70.40	-7	4,123	-0.17%
2022/03/17	13	72.56	2	73.30	72.90	11	3,977	0.28%
2022/03/16	11	73.01	6	72.98	72.50	5	3,915	0.13%
2022/03/15	76	76.58	141	76.01	73.40	-65	3,776	-1.72%	大賣/
2022/03/14	335	76.76	275.1	76.83	76.60	59.9	3,428	1.75%	大買/大賣/
2022/03/10	1	71.90	2	71.70	71.70	-1	2,910	-0.03%
2022/03/09	0	0.00	2	71.05	70.90	-2	2,864	-0.07%
2022/03/07	0	0.00	2	70.05	70.20	-2	2,684	-0.07%
2022/03/04	3	70.00	1	70.20	69.90	2	2,655	0.08%
2022/03/03	4	70.33	3.1	70.47	70.60	0.9	2,686	0.03%
2022/03/02	1	70.50	3	70.03	70.80	-2	2,732	-0.07%
2022/03/01	1	69.90	0	0.00	69.70	1	2,684	0.04%
2022/02/25	5.1	67.95	2	68.55	68.40	3.1	2,704	0.11%
2022/02/24	1	67.80	1	66.70	67.00	0	2,706	0.00%
2022/02/22	1	67.90	0	0.00	68.10	1	2,725	0.04%
2022/02/18	1.6	68.75	0	0.00	68.60	1.6	2,803	0.06%
2022/02/17	0	68.90	0	0.00	68.70	0	2,891	0.00%
2022/02/11	2	68.70	0	0.00	68.60	2	3,131	0.06%
2022/02/10	0.1	68.90	1	68.00	68.00	-0.9	3,252	-0.03%
2022/02/07	0.2	67.50	0	0.00	67.40	0.2	3,572	0.00%
2022/01/26	1.1	66.39	2	66.70	66.80	-1	3,574	-0.03%
2022/01/25	2	65.50	1	65.20	65.00	1	3,579	0.03%
2022/01/24	6.1	66.22	0	0.00	66.40	6.1	3,535	0.17%
2022/01/21	3	67.57	0	0.00	67.30	3	3,535	0.08%
2022/01/20	1.6	67.95	0	0.00	68.00	1.6	3,501	0.05%
2022/01/18	3	69.20	0	0.00	69.00	3	3,495	0.09%
2022/01/17	1	69.40	0	0.00	69.50	1	3,517	0.03%
2022/01/14	8	70.08	4	70.55	69.60	4	3,578	0.11%
2022/01/13	8	71.15	12	71.28	71.60	-4	3,646	-0.11%
2022/01/12	15	72.78	54	73.08	72.80	-39	3,631	-1.07%
2022/01/11	57	71.97	4	71.78	72.00	53	3,572	1.48%
2022/01/10	4	71.78	4.3	71.28	71.30	-0.3	3,506	-0.01%
2022/01/07	14	70.00	15	70.00	70.00	-1	3,491	-0.03%
2022/01/06	0	0.00	0.1	69.72	69.70	-0.1	3,672	0.00%
2021/12/30	0	0.00	1	70.30	70.00	-1	4,129	-0.02%
2021/12/29	1	69.20	2	69.65	69.80	-1	4,301	-0.02%
2021/12/28	0.1	68.80	3	68.80	68.90	-2.9	4,478	-0.06%
2021/12/27	0	0.00	1	69.10	68.90	-1	4,789	-0.02%
2021/12/24	0	0.00	1	68.90	68.70	-1	4,933	-0.02%
2021/12/23	2	69.00	0	0.00	69.10	2	5,133	0.04%
2021/12/22	0.1	69.60	4	69.93	69.50	-3.9	5,381	-0.07%
2021/12/20	4	69.73	0	0.00	69.30	4	5,501	0.07%
2021/12/17	3	70.83	13	70.63	70.50	-10	5,483	-0.18%
2021/12/16	1	69.30	0	0.00	69.30	1	5,428	0.02%
2021/12/15	1	69.30	0	0.00	69.30	1	5,436	0.02%
2021/12/14	0	0.00	1	69.10	69.10	-1	5,456	-0.02%
2021/12/13	3.1	69.49	7	69.44	69.00	-4	5,456	-0.07%
2021/12/10	0.1	68.50	2	68.50	68.20	-2	5,494	-0.04%
2021/12/08	0.1	68.70	2	68.90	69.10	-1.9	5,529	-0.03%
2021/12/07	1	68.00	0	0.00	68.50	1	5,507	0.02%
2021/12/03	2.3	68.40	0	0.00	68.60	2.3	5,510	0.04%
2021/12/02	3	68.10	2	67.80	67.80	1	5,502	0.02%
2021/11/30	7.2	68.77	0	0.00	68.30	7.2	5,490	0.13%
2021/11/29	5.1	69.16	1	69.20	68.50	4.1	5,463	0.08%
2021/11/26	3	70.80	8	70.69	70.50	-5	5,419	-0.09%
2021/11/25	13.1	70.98	10	70.33	70.30	3.1	5,385	0.06%
2021/11/24	0	0.00	2	70.20	70.60	-2	5,409	-0.04%
2021/11/23	0	0.00	7	69.76	69.40	-7	5,391	-0.13%
2021/11/22	6	69.27	1	69.20	68.90	5	5,343	0.09%
2021/11/18	0	0.00	12	68.92	69.00	-12	5,308	-0.23%
2021/11/17	16.1	67.81	1	67.80	67.80	15.1	5,281	0.29%
2021/11/12	1	70.80	4.1	70.95	70.80	-3.1	5,153	-0.06%
2021/11/11	4	70.53	2	70.95	71.40	2	5,135	0.04%
2021/11/10	0	0.00	35	72.05	71.70	-35	5,072	-0.69%
2021/11/09	30	71.27	5	71.42	71.80	25	4,991	0.50%
2021/11/08	49.1	72.08	38	72.32	69.80	11.1	4,863	0.23%
2021/11/05	0	68.60	2	68.45	68.50	-2	4,598	-0.04%
2021/11/04	1	67.00	2	66.90	67.40	-1	4,570	-0.02%
2021/11/03	2	67.15	1	67.20	67.50	1	4,558	0.02%
2021/11/02	1	67.40	0	0.00	67.40	1	4,539	0.02%
2021/11/01	0.1	68.20	0	0.00	68.40	0.1	4,503	0.00%
2021/10/29	2	67.70	6	67.80	67.90	-4	4,477	-0.09%
2021/10/27	3	69.07	0.2	68.80	68.80	2.8	4,402	0.06%
2021/10/26	0	70.20	0	0.00	70.20	0	4,387	0.00%
2021/10/25	3	69.83	1	70.20	70.20	2	4,358	0.05%
2021/10/22	10	70.04	8	70.35	69.30	2	4,326	0.05%
2021/10/21	1	70.70	6	70.50	70.40	-5	4,270	-0.12%
2021/10/20	3	69.07	4	68.73	69.20	-1	4,160	-0.02%
2021/10/19	5.1	69.23	2	68.70	70.00	3.1	4,147	0.07%
2021/10/18	1	67.70	6	67.00	67.70	-5	4,096	-0.12%
2021/10/15	0	67.50	3	67.50	67.50	-3	4,087	-0.07%
2021/10/14	4	68.05	3	67.90	67.00	1	4,003	0.02%
2021/10/13	1	70.10	3	70.10	70.30	-2	3,799	-0.05%
2021/10/12	2	70.00	1	69.60	69.60	1	3,709	0.03%
2021/10/08	1	69.60	8	69.69	69.90	-7	3,641	-0.19%
2021/10/07	4	70.50	9	71.03	70.00	-5	3,511	-0.14%
2021/10/06	42	71.33	100	71.25	71.00	-58	3,343	-1.73%
2021/10/05	111	69.83	104	68.73	70.00	7	3,151	0.22%	大買/大賣/
2021/10/04	234	69.30	182	69.41	69.50	52	3,000	1.73%	大買/大賣/
2021/10/01	1	67.00	5	65.90	65.60	-4	2,686	-0.15%
2021/09/30	0	0.00	7	66.86	67.80	-7	2,544	-0.28%
2021/09/29	61	65.26	71	65.71	65.10	-10	2,332	-0.43%
2021/09/28	0	0.00	5	62.72	63.10	-5	2,081	-0.24%
2021/09/27	0	0.00	9	61.33	61.70	-9	1,995	-0.45%
2021/09/24	1	61.40	1	60.60	60.60	0	1,964	0.00%
2021/09/23	0	0.00	3	60.03	61.00	-3	1,946	-0.15%
2021/09/22	0	0.00	10	58.51	58.80	-10	1,903	-0.53%
2021/09/17	5	58.88	0	0.00	58.90	5	1,881	0.27%
2021/09/16	5	58.90	0	0.00	58.90	5	1,873	0.27%
2021/09/15	0	0.00	4.1	58.72	58.90	-4.1	1,874	-0.22%
2021/09/14	0	0.00	1	57.40	57.80	-1	1,830	-0.05%
2021/09/13	0	0.00	2	57.30	57.30	-2	1,816	-0.11%
2021/09/09	0	0.00	3	55.50	55.50	-3	1,848	-0.16%
2021/09/08	1	55.80	0	0.00	55.80	1	1,890	0.05%
2021/09/06	0	0.00	67	56.44	56.10	-67	1,914	-3.50%
2021/09/03	0	0.00	1	56.40	56.30	-1	1,909	-0.05%
2021/09/01	0	0.00	1	56.60	56.40	-1	1,905	-0.05%
2021/08/30	2	55.60	0	0.00	55.60	2	1,898	0.11%
2021/08/27	0	0.00	1	57.90	57.80	-1	1,857	-0.05%
2021/08/25	1	57.80	0	0.00	57.80	1	1,861	0.05%
2021/08/24	5	57.10	2	57.30	57.40	3	1,871	0.16%
2021/08/20	2	56.55	0	0.00	56.50	2	1,904	0.11%
2021/08/17	1	57.20	0	0.00	57.40	1	1,872	0.05%
2021/08/16	5	58.00	0	0.00	57.30	5	1,870	0.27%
2021/08/11	0	0.00	5	58.00	58.30	-5	1,911	-0.26%
2021/08/10	4	58.35	5	58.30	58.20	-1	1,965	-0.05%
2021/08/06	5	59.30	0	0.00	59.40	5	2,102	0.24%
2021/07/29	0	0.00	9	59.23	59.60	-9	2,731	-0.33%
2021/07/28	1	58.00	5	58.84	58.70	-4	2,801	-0.14%
2021/07/27	17	59.21	91	59.44	59.10	-74	2,924	-2.53%
2021/07/23	13	60.99	0	0.00	60.20	13	3,034	0.43%
2021/07/22	0	0.00	10.1	61.26	61.30	-10.1	3,090	-0.33%
2021/07/21	1	59.80	1	60.00	60.00	0	3,133	0.00%
2021/07/19	26	59.90	13	59.83	59.70	13	3,243	0.40%
2021/07/16	0	0.00	13	59.41	59.50	-13	3,429	-0.38%
2021/07/15	0	0.00	3	58.80	58.90	-3	3,568	-0.08%
2021/07/14	1	58.00	0	0.00	58.10	1	3,762	0.03%
2021/07/12	3	58.50	4	58.53	58.20	-1	4,015	-0.02%
2021/07/09	4	57.58	0	0.00	57.80	4	4,037	0.10%
2021/07/08	4	58.80	20	58.75	58.90	-16	4,075	-0.39%
2021/07/05	0	0.00	1	59.10	58.70	-1	4,263	-0.02%
2021/07/01	1	58.50	6	59.07	58.50	-5	4,447	-0.11%
2021/06/30	0	0.00	2	58.40	58.90	-2	4,529	-0.04%
2021/06/29	1	58.00	2	58.15	58.00	-1	4,547	-0.02%
2021/06/24	2	58.30	15	58.47	58.60	-13	4,652	-0.28%
2021/06/23	0	0.00	6	58.30	58.30	-6	4,656	-0.13%
2021/06/21	3	56.80	3	57.10	57.10	0	4,640	0.00%
2021/06/18	22	57.40	0	0.00	57.10	22	4,667	0.47%
2021/06/17	0	0.00	3	57.90	58.50	-3	4,653	-0.06%
2021/06/16	0	0.00	15	57.10	57.10	-15	4,674	-0.32%
2021/06/10	0	0.00	3	56.80	57.00	-3	4,796	-0.06%
2021/06/08	5	56.70	0	0.00	56.50	5	4,829	0.10%
2021/06/07	0	0.00	1	56.20	56.50	-1	4,853	-0.02%
2021/06/04	2	56.80	0	0.00	56.80	2	4,840	0.04%
2021/06/03	10	56.80	0	0.00	57.30	10	4,867	0.21%
2021/06/02	26	56.15	2	56.20	56.60	24	4,880	0.49%
2021/06/01	1	55.60	0	0.00	56.10	1	4,868	0.02%
2021/05/31	14	56.10	0	0.00	55.40	14	4,888	0.29%
2021/05/27	1	55.40	0	0.00	55.60	1	4,940	0.02%
2021/05/26	10	55.68	0	0.00	55.90	10	4,957	0.20%
2021/05/25	50.1	55.74	0.4	55.70	55.70	49.7	4,978	1.00%
2021/05/24	20	55.00	0	0.00	55.00	20	4,985	0.40%
2021/05/21	4	55.40	0	0.00	55.30	4	5,062	0.08%
2021/05/20	0	0.00	4	55.50	55.00	-4	5,112	-0.08%
2021/05/19	21	55.70	3	55.50	55.70	18	5,102	0.35%
2021/05/18	4	54.75	0	0.00	55.60	4	5,113	0.08%
2021/05/17	0	0.00	10	54.25	54.00	-10	5,107	-0.20%
2021/05/14	3	56.47	3	57.07	56.20	0	5,020	0.00%
2021/05/13	7	55.80	0	0.00	56.20	7	4,975	0.14%
2021/05/12	6	58.62	2	57.55	56.50	4	4,852	0.08%
2021/05/11	2	61.24	8	62.34	60.00	-6	4,677	-0.13%
2021/05/10	0	0.00	9	61.27	62.30	-9	4,576	-0.20%
2021/05/07	0	0.00	3	60.03	60.30	-3	4,485	-0.07%
2021/05/06	0	0.00	21	58.77	59.00	-21	4,454	-0.47%
2021/05/05	2	58.00	0	0.00	57.80	2	4,413	0.05%
2021/05/04	6	57.47	85	57.16	57.20	-79	4,368	-1.81%
2021/05/03	1	60.30	3	60.63	60.40	-2	4,225	-0.05%
2021/04/29	6	60.98	6	61.08	61.00	0	4,182	0.00%
2021/04/28	0	0.00	1	62.50	61.50	-1	4,113	-0.02%
2021/04/27	2	60.55	10	61.13	61.50	-8	4,060	-0.20%
2021/04/26	0	0.00	7	60.34	60.50	-7	3,962	-0.18%
2021/04/23	0	0.00	1	59.90	60.00	-1	3,940	-0.03%
2021/04/22	7	60.63	2	60.30	59.90	5	3,918	0.13%
2021/04/21	6	60.75	2	60.80	61.20	4	3,753	0.11%
2021/04/20	4	59.80	1	60.00	60.30	3	3,719	0.08%
2021/04/19	21	60.77	24	60.92	61.30	-3	3,555	-0.08%
2021/04/16	1	58.40	0	0.00	58.50	1	3,374	0.03%
2021/04/15	0	0.00	6	58.10	58.10	-6	3,345	-0.18%
2021/04/14	1	57.00	0	0.00	57.70	1	3,316	0.03%
2021/04/13	7	57.81	0	0.00	58.00	7	3,276	0.21%
2021/04/12	6	57.97	5	57.60	58.30	1	3,211	0.03%
2021/04/09	0	0.00	1	58.50	58.30	-1	3,198	-0.03%
2021/04/08	2	58.15	15	58.21	58.20	-13	3,163	-0.41%
2021/04/07	6	56.85	0	0.00	57.00	6	3,083	0.19%
2021/04/06	0	0.00	1	56.80	56.80	-1	3,022	-0.03%
2021/04/01	3	56.33	13	56.53	56.20	-10	2,974	-0.34%
2021/03/31	1	55.80	3	55.93	56.50	-2	2,953	-0.07%
2021/03/30	4	56.00	6	56.20	56.30	-2	2,908	-0.07%
2021/03/29	2	54.50	0	0.00	55.10	2	2,840	0.07%
2021/03/25	3	54.20	1	54.20	54.00	2	2,870	0.07%
2021/03/23	1	53.80	0	0.00	53.80	1	2,889	0.03%
2021/03/22	1	54.70	0	0.00	54.90	1	2,863	0.03%
2021/03/19	5	54.66	6	55.13	54.60	-1	2,855	-0.04%
2021/03/18	2	55.20	17	55.10	55.60	-15	2,799	-0.54%
2021/03/17	0	0.00	40	54.15	54.00	-40	2,722	-1.47%
2021/03/16	0	0.00	10	54.20	53.90	-10	2,746	-0.36%
2021/03/15	0	54.10	70	53.99	54.00	-70	2,817	-2.48%
2021/03/12	5	53.50	0	0.00	53.90	5	2,972	0.17%
2021/03/11	0	0.00	15	53.97	53.80	-15	3,022	-0.50%
2021/03/09	10	52.90	31	53.39	53.30	-21	3,052	-0.69%
2021/03/08	30	53.10	31	53.76	53.20	-1	3,029	-0.03%
2021/03/05	11	52.59	10	53.10	53.10	1	3,003	0.03%
2021/03/03	50	52.94	93	53.78	53.30	-43	3,050	-1.41%
2021/02/26	30	52.60	50	53.24	53.40	-20	2,948	-0.68%
2021/02/25	13	53.15	82	53.60	53.50	-69	2,927	-2.36%
2021/02/24	12	53.59	20	53.85	53.30	-8	2,916	-0.27%
2021/02/23	0	0.00	15	53.70	53.80	-15	2,906	-0.52%
2021/02/22	20	52.95	5	53.40	53.10	15	2,828	0.53%
2021/02/19	10	52.16	10	52.61	52.90	0	2,778	0.00%
2021/02/18	0	0.00	16	52.84	52.70	-16	2,784	-0.57%
2021/02/17	25	51.86	5	52.50	52.50	20	2,791	0.72%
2021/02/05	5	50.80	10	51.20	51.20	-5	2,747	-0.18%
2021/02/04	15	50.80	0	0.00	51.00	15	2,750	0.55%
2021/02/03	10	50.85	2	51.20	51.10	8	2,790	0.29%
2021/02/02	0	50.90	17	51.14	51.30	-17	2,823	-0.60%
2021/02/01	15	50.00	0	0.00	50.50	15	2,835	0.53%
2021/01/28	10	50.25	0	0.00	50.30	10	2,808	0.36%
2021/01/27	0	0.00	5	51.00	50.90	-5	2,779	-0.18%
2021/01/26	6	50.62	0	0.00	50.50	6	2,783	0.22%
2021/01/22	30	51.02	0	0.00	51.10	30	2,803	1.07%
2021/01/21	30	51.53	0	0.00	51.50	30	2,784	1.08%
2021/01/20	35	51.84	0	0.00	51.50	35	2,763	1.27%
2021/01/19	40	52.38	0	0.00	52.60	40	2,714	1.47%
2021/01/18	26	52.00	0	0.00	52.40	26	2,739	0.95%
2021/01/15	2	52.40	0	0.00	52.70	2	2,722	0.07%
2021/01/14	20	52.95	1	52.90	53.10	19	2,699	0.70%
2021/01/13	64	52.89	0	0.00	53.00	64	2,679	2.39%
2021/01/12	0	0.00	1	53.40	53.40	-1	2,578	-0.04%
2021/01/11	0	0.00	16	54.39	54.50	-16	2,555	-0.63%
2021/01/08	0	0.00	1	54.50	54.50	-1	2,540	-0.04%
2021/01/06	2	53.90	0	0.00	53.80	2	2,517	0.08%
2021/01/05	1	54.20	1	54.30	54.40	0	2,491	0.00%
2021/01/04	0	0.00	2	54.65	54.70	-2	2,502	-0.08%
2020/12/28	1	53.70	30	53.72	53.80	-29	2,416	-1.20%
2020/12/25	30	53.10	4	52.80	53.00	26	2,384	1.09%
2020/12/23	0	0.00	4	52.90	52.90	-4	2,395	-0.17%
2020/12/22	0	0.00	10	53.60	53.00	-10	2,424	-0.41%
2020/12/21	0	0.00	1	53.50	53.70	-1	2,499	-0.04%
2020/12/16	0	0.00	3	52.57	52.90	-3	2,510	-0.12%
2020/12/11	1	52.30	4	52.50	52.40	-3	2,508	-0.12%
2020/12/10	11	52.89	0	0.00	52.70	11	2,501	0.44%
2020/12/08	1	54.90	1	55.30	53.80	0	2,414	0.00%
2020/12/07	0	0.00	5	53.10	53.30	-5	2,252	-0.22%
2020/12/02	0	0.00	16	53.10	53.10	-16	2,202	-0.73%
2020/12/01	2	53.25	0	0.00	53.10	2	2,258	0.09%
2020/11/30	0	0.00	5	53.60	54.10	-5	2,291	-0.22%
2020/11/25	0	0.00	6	52.80	52.70	-6	2,401	-0.25%
2020/11/24	0	0.00	3	52.80	52.80	-3	2,502	-0.12%
2020/11/20	1	52.40	0	0.00	52.50	1	2,558	0.04%
2020/11/19	1	53.20	0	0.00	53.00	1	2,581	0.04%
2020/11/18	0	0.00	10	53.50	53.60	-10	2,586	-0.39%
2020/11/16	0	0.00	8	53.90	53.70	-8	2,731	-0.29%
2020/11/12	5	53.26	3	53.13	53.30	2	2,830	0.07%
2020/11/11	5	53.16	41	52.70	53.30	-36	2,939	-1.22%
2020/11/09	0	0.00	1.5	51.73	51.60	-1.5	2,892	-0.05%
2020/11/05	0	0.00	2	50.70	50.90	-2	2,894	-0.07%
2020/11/02	5	50.80	2	51.20	50.80	3	2,997	0.10%
2020/10/26	1	51.50	37	51.36	51.50	-36	3,059	-1.18%
2020/10/23	5	50.10	29	50.84	50.90	-24	3,070	-0.78%
2020/10/21	1	50.10	1	50.50	50.20	0	3,147	0.00%
2020/10/20	0	0.00	10	50.60	50.60	-10	3,179	-0.31%
2020/10/19	55	50.02	0	0.00	50.10	55	3,186	1.73%
2020/10/14	1	50.00	0	0.00	50.10	1	3,338	0.03%
2020/10/12	0	0.00	4	50.20	50.50	-4	3,437	-0.12%
2020/10/08	0	0.00	2	50.50	50.50	-2	3,507	-0.06%
2020/10/06	0	0.00	5	50.90	50.90	-5	3,790	-0.13%
2020/09/30	0	0.00	10	50.61	50.70	-10	4,149	-0.24%
2020/09/28	0	0.00	10	50.45	50.40	-10	4,520	-0.22%
2020/09/25	5	49.20	2	49.30	49.45	3	4,738	0.06%
2020/09/24	21.9	49.76	1	49.60	49.20	20.9	4,794	0.44%
2020/09/23	10	51.00	0	0.00	50.60	10	4,812	0.21%
2020/09/21	0	0.00	20	52.78	52.50	-20	4,783	-0.42%
2020/09/18	0	0.00	11	52.75	52.80	-11	4,793	-0.23%
2020/09/16	10	52.10	0	0.00	51.90	10	4,820	0.21%
2020/09/15	10	52.20	0	0.00	52.00	10	4,835	0.21%
2020/09/14	10	51.70	5	51.60	52.70	5	4,844	0.10%
2020/09/09	8	51.90	1	52.00	52.00	7	4,870	0.14%
2020/09/08	42	52.68	0	0.00	52.50	42	4,866	0.86%
2020/09/02	4	53.00	0	0.00	52.60	4	4,846	0.08%
2020/09/01	4	53.30	0	0.00	53.40	4	4,870	0.08%
2020/08/28	1	54.80	0	0.00	54.30	1	4,808	0.02%
2020/08/27	1	56.90	2	56.90	56.90	-1	4,731	-0.02%
2020/08/24	1	56.90	0	0.00	56.90	1	4,652	0.02%
2020/08/20	3	56.80	1.1	56.74	56.70	1.9	4,635	0.04%
2020/08/19	2	59.40	1	59.60	58.80	1	4,520	0.02%
2020/08/18	2	58.90	11	59.35	59.30	-9	4,470	-0.20%
2020/08/17	0.1	59.30	9	58.46	59.10	-8.9	4,413	-0.20%
2020/08/12	2	57.00	6	57.02	57.00	-4	4,323	-0.09%
2020/08/10	1	57.10	0	0.00	57.00	1	4,361	0.02%
2020/08/07	0	0.00	5	57.10	57.10	-5	4,445	-0.11%
2020/08/06	1	57.60	0	0.00	57.00	1	4,506	0.02%
2020/08/05	2	57.40	6	57.13	57.30	-4	4,520	-0.09%
2020/08/04	4	55.58	0	0.00	55.60	4	4,518	0.09%
2020/08/03	2	55.50	0	0.00	55.40	2	4,543	0.04%
2020/07/30	0	0.00	1	56.00	55.90	-1	4,519	-0.02%
2020/07/27	1	55.60	2	56.00	55.60	-1	4,424	-0.02%
2020/07/24	0	0.00	1	57.20	56.80	-1	4,385	-0.02%
2020/07/23	0	0.00	1	57.10	57.10	-1	4,345	-0.02%
2020/07/20	0	0.00	2	56.65	56.80	-2	4,258	-0.05%
2020/07/17	1	57.70	0	0.00	57.40	1	4,168	0.02%
2020/07/16	0	0.00	5	58.30	58.30	-5	4,158	-0.12%
2020/07/15	30	58.37	20	58.30	58.00	10	4,124	0.24%
2020/07/14	36	58.07	36	58.06	58.30	0	4,071	0.00%
2020/07/13	14	58.06	4	58.83	58.90	10	3,997	0.25%
2020/07/10	3	56.23	5	57.22	56.80	-2	3,857	-0.05%
2020/07/09	40	58.10	3	58.00	57.10	37	3,763	0.98%
2020/07/08	3	56.50	11	56.95	57.20	-8	3,536	-0.23%
2020/07/07	8	54.70	0	0.00	54.50	8	3,403	0.24%
2020/07/06	36	54.96	16	54.24	55.20	20	3,305	0.61%
2020/07/03	60	52.85	8	52.50	52.50	52	3,129	1.66%
2020/07/02	4	51.13	40	51.67	51.80	-36	3,062	-1.18%
2020/06/29	0	0.00	10	49.70	49.70	-10	2,983	-0.34%
2020/06/24	0	0.00	8	50.10	50.10	-8	2,992	-0.27%
2020/06/23	1	50.00	1	50.50	50.00	0	3,039	0.00%
2020/06/22	1	49.50	0	0.00	49.85	1	3,016	0.03%
2020/06/19	13	50.44	0	0.00	49.55	13	3,062	0.42%
2020/06/17	0	0.00	3	50.23	50.20	-3	3,101	-0.10%
2020/06/15	1	48.55	0	0.00	48.55	1	3,252	0.03%
2020/06/12	1	48.55	1	48.00	48.55	0	3,306	0.00%
2020/06/11	2	49.43	0	0.00	48.95	2	3,345	0.06%
2020/06/10	0	0.00	3	50.53	50.40	-3	3,352	-0.09%
2020/06/09	10	50.50	20	50.40	50.30	-10	3,596	-0.28%
2020/06/08	0	0.00	6	50.41	50.30	-6	3,654	-0.16%
2020/06/05	1	49.35	3	49.62	49.70	-2	3,576	-0.06%
2020/06/03	5	49.45	3	49.48	49.40	2	3,585	0.06%
2020/06/01	0	0.00	4	49.15	49.20	-4	3,600	-0.11%
2020/05/28	1	49.30	1	49.25	49.00	0	3,637	0.00%
2020/05/22	0	0.00	5	49.08	48.90	-5	3,708	-0.13%
2020/05/21	3	49.37	4	49.45	49.45	-1	3,714	-0.03%
2020/05/20	0	0.00	15	48.95	48.85	-15	3,700	-0.41%
2020/05/19	20	49.33	11	49.00	49.00	9	3,690	0.24%
2020/05/18	1	49.05	0	0.00	49.00	1	3,669	0.03%
2020/05/15	20	48.85	0	0.00	48.95	20	3,666	0.55%
2020/05/14	3	49.65	29	49.66	49.05	-26	3,624	-0.72%
2020/05/13	0	0.00	10	49.25	49.25	-10	3,515	-0.28%
2020/05/12	0	0.00	10	48.35	48.10	-10	3,424	-0.29%
2020/05/11	0	0.00	10	47.95	47.80	-10	3,369	-0.30%
2020/05/08	0	0.00	3	47.02	47.05	-3	3,323	-0.09%
2020/05/06	60	46.38	65	46.55	46.30	-5	3,300	-0.15%
2020/05/04	2	45.55	0	0.00	45.60	2	3,289	0.06%
2020/04/30	0	0.00	11	46.20	46.10	-11	3,278	-0.34%
2020/04/29	0	0.00	1	45.60	45.85	-1	3,302	-0.03%
2020/04/28	1	45.50	0	0.00	45.50	1	3,315	0.03%
2020/04/20	0	0.00	3	45.20	45.25	-3	3,360	-0.09%
2020/04/17	1	45.50	0	0.00	45.15	1	3,343	0.03%
2020/04/16	0	0.00	1	45.35	45.20	-1	3,296	-0.03%
2020/04/15	0	0.00	30	45.50	45.40	-30	3,284	-0.91%
2020/04/14	0	0.00	0.1	44.75	44.65	-0.1	3,259	0.00%
2020/04/10	6	43.70	8	43.79	43.80	-2	3,225	-0.06%
2020/04/09	2	42.80	30	43.08	42.95	-28	3,167	-0.88%
2020/04/08	3	43.05	15	42.55	42.90	-12	3,144	-0.38%
2020/04/07	0	0.00	2	42.23	42.10	-2	3,154	-0.06%
2020/04/06	1	41.20	0	0.00	41.70	1	3,236	0.03%
2020/04/01	1	41.40	1	41.65	41.60	0	3,280	0.00%
2020/03/30	11	41.00	0	0.00	41.35	11	3,267	0.34%
2020/03/27	1	42.30	0	0.00	41.70	1	3,234	0.03%
2020/03/26	0	0.00	10	41.55	41.60	-10	3,190	-0.31%
2020/03/25	0	0.00	2	41.78	41.45	-2	3,185	-0.06%
2020/03/23	2	40.63	0	0.00	40.10	2	3,098	0.06%
2020/03/18	1	41.85	0	0.00	42.00	1	2,856	0.04%
2020/03/17	11.1	40.13	0	0.00	41.10	11.1	2,781	0.40%
2020/03/16	0	0.00	34	41.66	41.50	-34	2,711	-1.25%
2020/03/13	68	41.26	0	0.00	41.25	68	2,637	2.58%
2020/03/12	31	45.17	2	45.40	44.90	29	2,383	1.22%
2020/03/10	41	46.83	0	0.00	47.15	41	2,314	1.77%
2020/03/03	0	0.00	12	48.01	48.05	-12	2,204	-0.54%
2020/02/27	0	0.00	1	48.00	48.00	-1	2,185	-0.05%
2020/02/25	10	48.00	0	0.00	48.05	10	2,188	0.46%
2020/02/19	7	49.01	20	49.06	48.95	-13	2,169	-0.60%
2020/02/18	0	0.00	11	48.65	48.70	-11	2,182	-0.50%
2020/02/14	0	0.00	2	48.00	48.00	-2	2,280	-0.09%
2020/02/13	0	0.00	1	48.00	47.95	-1	2,334	-0.04%
2020/02/12	0	0.00	5	47.90	47.80	-5	2,355	-0.21%
2020/02/05	1	47.30	0	0.00	47.40	1	2,425	0.04%
2020/02/04	0	0.00	21	47.39	47.35	-21	2,423	-0.87%
2020/01/31	0	0.00	20	47.46	47.80	-20	2,421	-0.83%
2020/01/30	9	47.24	0	0.00	47.15	9	2,406	0.37%
2020/01/14	1	49.10	0	0.00	49.05	1	2,454	0.04%
2020/01/13	0	0.00	5	48.70	48.80	-5	2,516	-0.20%
2020/01/10	1	48.45	0	0.00	48.50	1	2,644	0.04%
2020/01/09	2	48.50	2	48.35	48.35	0	2,762	0.00%
2020/01/08	1	48.35	0	0.00	48.35	1	2,936	0.03%
2020/01/07	36	48.77	0	0.00	48.80	36	2,997	1.20%
2020/01/06	3	48.98	0	0.00	49.00	3	3,190	0.09%
2020/01/03	1	49.70	0	0.00	49.40	1	3,301	0.03%
2020/01/02	1	49.50	8	49.45	49.75	-7	3,407	-0.21%
2019/12/31	3	49.58	7	49.74	49.55	-4	3,608	-0.11%
2019/12/30	3	50.80	18	50.76	50.30	-15	3,567	-0.42%
2019/12/27	3	49.70	17	49.71	49.70	-14	3,486	-0.40%
2019/12/23	1	48.50	1	48.45	48.65	0	3,433	0.00%
2019/12/20	3	48.63	5	49.00	48.60	-2	3,420	-0.06%
2019/12/19	4	48.90	3	48.95	48.90	1	3,407	0.03%
2019/12/18	0	0.00	12	49.08	48.95	-12	3,417	-0.35%
2019/12/17	0	0.00	18	48.55	48.70	-18	3,425	-0.53%
2019/12/16	5	48.60	0	0.00	48.50	5	3,414	0.15%
2019/12/13	0	0.00	10	48.70	48.55	-10	3,413	-0.29%
2019/12/12	1	48.10	0	0.00	48.10	1	3,389	0.03%
2019/12/11	10	48.20	0	0.00	48.15	10	3,395	0.29%
2019/12/06	0	0.00	2	48.30	48.25	-2	3,406	-0.06%
2019/12/03	2	48.05	0	0.00	48.20	2	3,382	0.06%
2019/12/02	0	0.00	5	48.65	48.20	-5	3,382	-0.15%
2019/11/29	1	48.75	26	48.75	48.50	-25	3,383	-0.74%
2019/11/27	1	48.25	0	0.00	48.30	1	3,358	0.03%
2019/11/26	1	48.10	7	48.50	48.45	-6	3,348	-0.18%
2019/11/25	0	0.00	104	48.31	48.25	-104	3,311	-3.14%	大賣/鉅額交易
2019/11/22	1	47.30	0	0.00	47.45	1	3,275	0.03%
2019/11/21	10	47.35	0	0.00	47.35	10	3,273	0.31%
2019/11/20	0	0.00	30	47.55	47.50	-30	3,265	-0.92%
2019/11/19	9	47.53	20	47.60	47.50	-11	3,275	-0.34%
2019/11/18	13	47.42	0	0.00	47.50	13	3,295	0.39%
2019/11/15	2	47.53	20	47.70	47.70	-18	3,348	-0.54%
2019/11/14	1	47.30	0	0.00	47.35	1	3,392	0.03%
2019/11/13	1	47.55	0	0.00	47.55	1	3,389	0.03%
2019/11/12	1	48.00	0	0.00	48.15	1	3,339	0.03%
2019/11/11	4	48.40	0	0.00	48.25	4	3,346	0.12%
2019/11/08	3	48.15	0	0.00	48.10	3	3,356	0.09%
2019/11/07	1	48.50	0	0.00	48.45	1	3,361	0.03%
2019/11/06	0	0.00	3	48.80	48.65	-3	3,348	-0.09%
2019/11/05	0	0.00	32	49.48	49.10	-32	3,332	-0.96%
2019/11/04	1	48.85	15	49.12	49.15	-14	3,316	-0.42%
2019/10/31	9	48.96	60	48.99	48.50	-51	3,352	-1.52%
2019/10/29	1	49.50	10	49.18	48.90	-9	3,341	-0.27%
2019/10/28	3	49.33	11	49.53	49.40	-8	3,327	-0.24%
2019/10/25	2	48.85	1	48.85	48.90	1	3,297	0.03%
2019/10/24	1	49.05	40	49.00	49.15	-39	3,292	-1.18%
2019/10/23	2	49.10	0	0.00	48.80	2	3,311	0.06%
2019/10/22	6	49.01	0	0.00	49.15	6	3,342	0.18%
2019/10/21	2	49.60	2	49.45	49.65	0	3,273	0.00%
2019/10/18	2	49.00	25	49.13	49.10	-23	3,194	-0.72%
2019/10/17	19	50.41	3	49.97	50.00	16	3,067	0.52%
2019/10/16	11	51.07	88	50.61	51.00	-77	2,952	-2.61%
2019/10/15	5	50.34	109	50.26	50.30	-104	2,772	-3.75%	大賣/鉅額交易
2019/10/14	30	50.10	56	50.45	50.70	-26	2,680	-0.97%
2019/10/09	5	49.31	107	49.58	49.30	-102	2,497	-4.08%	大賣/鉅額交易
2019/10/08	11	48.92	33	49.25	49.15	-22	2,363	-0.93%
2019/10/07	20	48.45	100	47.89	48.70	-80	2,243	-3.57%
2019/10/04	1	46.55	20	46.30	46.40	-19	2,038	-0.93%
2019/10/03	1	46.05	44	45.89	46.20	-43	2,027	-2.12%
2019/10/02	10	45.00	0	0.00	45.20	10	2,044	0.49%
2019/10/01	40	45.31	0	0.00	45.30	40	2,080	1.92%
2019/09/27	10	45.55	1	45.50	45.50	9	2,089	0.43%
2019/09/24	0	0.00	1	46.55	46.25	-1	2,193	-0.05%
2019/09/19	10	45.78	0	0.00	45.95	10	2,206	0.45%
2019/09/16	1	45.95	2	45.95	46.00	-1	2,349	-0.04%
2019/09/12	50	45.62	0	0.00	45.60	50	2,426	2.06%
2019/09/11	10	45.45	0	0.00	45.70	10	2,518	0.40%
2019/09/10	10	45.95	0	0.00	45.95	10	2,570	0.39%
2019/09/09	2	46.00	0	0.00	46.05	2	2,634	0.08%
2019/09/05	20	46.10	11	46.10	46.25	9	2,746	0.33%
2019/09/04	8	46.04	0	0.00	46.15	8	2,823	0.28%
2019/09/03	19	45.80	0	0.00	45.90	19	2,978	0.64%
2019/09/02	1	45.35	0	0.00	45.80	1	3,012	0.03%
2019/08/30	87	45.21	0	0.00	45.40	87	3,106	2.80%
2019/08/29	20	45.20	0	0.00	45.15	20	3,122	0.64%
2019/08/27	40	44.90	0	0.00	44.90	40	3,255	1.23%
2019/08/26	6	44.95	0	0.00	45.05	6	3,310	0.18%
2019/08/22	72	44.92	0	0.00	45.00	72	3,559	2.02%
2019/08/21	3	45.27	0	0.00	45.10	3	3,759	0.08%
2019/08/20	0	0.00	33	46.00	45.60	-33	3,880	-0.85%
2019/08/19	0	0.00	57	47.85	47.95	-57	3,881	-1.47%
2019/08/16	0	0.00	10	47.75	47.75	-10	3,842	-0.26%
2019/08/15	0	0.00	1	47.10	47.20	-1	3,846	-0.03%
2019/08/14	60.3	47.25	1	47.00	47.15	59.3	3,903	1.52%
2019/08/13	16	47.41	14	47.40	47.35	2	4,005	0.05%
2019/08/12	18	47.66	27	47.85	47.75	-9	4,119	-0.22%
2019/08/07	0	0.00	20	47.88	47.55	-20	4,149	-0.48%
2019/08/06	2	47.15	2	47.30	47.50	0	4,186	0.00%
2019/08/05	1	48.00	2	48.15	47.80	-1	4,225	-0.02%
2019/08/02	40	47.00	0	0.00	47.50	40	4,196	0.95%
2019/08/01	0	0.00	1	47.60	47.50	-1	4,169	-0.02%
2019/07/31	0	0.00	2	48.00	48.00	-2	4,159	-0.05%
2019/07/30	0	0.00	30	48.23	48.25	-30	4,131	-0.73%
2019/07/25	0	0.00	10	49.10	48.70	-10	4,115	-0.24%
2019/07/23	0	0.00	22	47.95	47.95	-22	4,033	-0.55%
2019/07/22	0	0.00	5	47.70	47.70	-5	4,037	-0.12%
2019/07/19	0	0.00	2	47.65	47.70	-2	4,048	-0.05%
2019/07/18	1	47.65	6	47.70	47.75	-5	4,058	-0.12%
2019/07/17	0	0.00	2	47.78	47.85	-2	4,069	-0.05%
2019/07/16	0	0.00	1	48.00	48.10	-1	4,058	-0.02%
2019/07/15	0	0.00	19	47.75	48.05	-19	4,063	-0.47%
2019/07/12	0	0.00	40	47.90	47.95	-40	4,067	-0.98%
2019/07/11	0	0.00	60	47.85	47.75	-60	4,080	-1.47%
2019/07/10	0	0.00	31	48.23	48.20	-31	4,067	-0.76%
2019/07/08	0	0.00	3	48.30	48.15	-3	4,075	-0.07%
2019/07/05	2	47.60	20	48.05	48.15	-18	4,061	-0.44%
2019/07/04	18	47.00	21	47.45	47.50	-3	4,040	-0.07%
2019/07/03	61	47.00	0	0.00	47.05	61	4,029	1.51%
2019/07/02	23	47.05	5	47.40	47.30	18	4,039	0.45%
2019/07/01	20	47.60	10	47.95	47.75	10	4,020	0.25%
2019/06/28	1	47.55	5	47.65	47.75	-4	4,027	-0.10%
2019/06/27	1	47.80	0	0.00	47.85	1	4,037	0.02%
2019/06/26	0	0.00	7	47.94	47.85	-7	4,022	-0.17%
2019/06/25	1	47.90	26	47.98	47.70	-25	4,024	-0.62%
2019/06/24	8	47.70	87	47.81	47.90	-79	3,994	-1.98%
2019/06/21	1	47.50	21	47.69	47.40	-20	3,971	-0.50%
2019/06/20	5	47.04	25	47.23	47.10	-20	3,959	-0.51%
2019/06/19	28	47.66	5	47.50	47.50	23	3,892	0.59%
2019/06/18	6	47.71	194	47.16	47.80	-188	3,815	-4.93%	大賣/鉅額交易
2019/06/17	25	47.04	120	47.10	47.15	-95	3,758	-2.53%	大賣/
2019/06/14	26	47.13	50	47.14	47.15	-24	3,707	-0.65%
2019/06/13	40	47.59	68	47.82	47.45	-28	3,661	-0.76%
2019/06/12	12	47.26	36	48.13	48.20	-24	3,667	-0.65%
2019/06/11	43	47.63	3	47.65	47.40	40	3,647	1.10%
2019/06/10	3	48.35	0	0.00	48.30	3	3,565	0.08%
2019/06/06	1	48.35	0	0.00	48.25	1	3,568	0.03%
2019/06/05	0	0.00	2	49.48	49.20	-2	3,566	-0.06%
2019/06/03	9	49.85	5	50.40	49.75	4	3,528	0.11%
2019/05/31	1	49.40	1	49.70	49.90	0	3,462	0.00%
2019/05/30	2	49.00	2	49.63	49.40	0	3,396	0.00%
2019/05/29	6	49.98	5	50.06	49.85	1	3,301	0.03%
2019/05/28	11	50.43	8	51.24	50.40	3	3,180	0.09%
2019/05/27	2	49.50	57	49.94	50.50	-55	2,967	-1.85%
2019/05/24	3	48.72	3	49.07	48.85	0	2,847	0.00%
2019/05/23	2	48.40	3	48.37	48.10	-1	2,791	-0.04%
2019/05/22	4	48.30	5	48.38	48.30	-1	2,771	-0.04%
2019/05/21	73	48.60	97	48.54	48.20	-24	2,737	-0.88%
2019/05/20	5	48.06	92	47.98	48.20	-87	2,687	-3.24%
2019/05/17	13	47.25	33	47.13	47.00	-20	2,596	-0.77%
2019/05/16	2	46.05	32	46.43	46.45	-30	2,473	-1.21%
2019/05/15	0	0.00	10	46.28	46.00	-10	2,459	-0.41%
2019/05/14	7	46.02	36	46.06	46.30	-29	2,476	-1.17%
2019/05/13	0	0.00	4	45.96	45.95	-4	2,458	-0.16%
2019/05/10	0	0.00	20	45.35	45.45	-20	2,419	-0.83%
2019/05/08	20	45.50	3	45.37	45.50	17	2,450	0.69%
2019/05/07	0	0.00	2	45.05	45.00	-2	2,475	-0.08%
2019/05/06	2	45.05	0	0.00	45.00	2	2,514	0.08%
2019/05/03	0	0.00	2	45.30	45.40	-2	2,531	-0.08%
2019/04/30	0	0.00	20	45.00	44.95	-20	2,548	-0.78%
2019/04/29	0	0.00	5	45.15	45.10	-5	2,543	-0.20%
2019/04/26	10	44.50	2	44.85	44.75	8	2,517	0.32%
2019/04/24	1	44.95	0	0.00	44.75	1	2,510	0.04%
2019/04/23	1	44.95	0	0.00	44.95	1	2,511	0.04%
2019/04/19	1	44.80	0	0.00	44.80	1	2,535	0.04%
2019/04/18	1	45.00	5	44.90	44.80	-4	2,556	-0.16%
2019/04/17	5	44.90	0	0.00	45.05	5	2,556	0.20%
2019/04/16	1	45.05	6	45.20	45.20	-5	2,556	-0.20%
2019/04/15	5	44.85	0	0.00	44.95	5	2,555	0.20%
2019/04/12	5	45.05	0	0.00	45.00	5	2,556	0.20%
2019/04/08	6	45.46	0	0.00	45.40	6	2,534	0.24%
2019/04/03	10	45.85	0	0.00	45.85	10	2,569	0.39%
2019/04/02	0	0.00	3	46.38	46.30	-3	2,610	-0.11%
2019/03/27	5	46.05	0	0.00	46.05	5	2,894	0.17%
2019/03/26	0	0.00	39	46.09	46.25	-39	3,093	-1.26%
2019/03/25	0	0.00	0.3	45.85	45.85	-0.3	3,088	-0.01%
2019/03/22	2	45.65	6	46.01	45.90	-4	3,047	-0.13%
2019/03/21	1	45.80	2	45.80	45.90	-1	3,039	-0.03%
2019/03/20	3	45.52	5	45.50	45.65	-2	3,038	-0.07%
2019/03/19	3	45.28	25	45.30	45.25	-22	3,054	-0.72%
2019/03/18	30	45.02	0	0.00	45.10	30	3,057	0.98%
2019/03/15	3	44.92	0	0.00	45.35	3	3,062	0.10%
2019/03/14	19	45.19	10	45.20	45.10	9	3,043	0.30%
2019/03/13	11	45.92	0	0.00	45.60	11	3,033	0.36%
2019/03/12	1	46.35	1	46.70	46.60	0	2,990	0.00%
2019/03/11	24	46.20	24.3	46.37	46.10	-0.3	3,015	-0.01%
2019/03/08	0	0.00	4	45.33	45.25	-4	3,031	-0.13%
2019/03/07	0	0.00	2	45.18	45.15	-2	3,029	-0.07%
2019/03/06	0	0.00	8	44.96	44.85	-8	3,051	-0.26%
2019/03/05	7	45.10	5	45.07	45.10	2	3,074	0.07%
2019/03/04	0	0.00	16	45.18	45.20	-16	3,087	-0.52%
2019/02/27	3	45.10	0	0.00	45.00	3	3,082	0.10%
2019/02/26	0	0.00	1	45.40	45.40	-1	3,063	-0.03%
2019/02/25	1	45.25	4	45.39	45.45	-3	3,052	-0.10%
2019/02/22	2	45.00	10	45.04	45.00	-8	3,019	-0.26%
2019/02/21	3	45.25	4	45.19	45.20	-1	2,998	-0.03%
2019/02/20	2	45.35	20	45.23	45.15	-18	2,978	-0.60%
2019/02/19	6	45.19	4.1	45.56	45.35	1.9	2,970	0.06%
2019/02/18	0	0.00	25	45.16	45.30	-25	2,944	-0.85%
2019/02/15	0	0.00	1	44.55	44.50	-1	2,874	-0.03%
2019/02/14	1	44.40	3	44.52	44.50	-2	2,863	-0.07%
2019/02/13	0	0.00	23	44.57	44.35	-23	2,855	-0.81%
2019/02/12	1	43.90	47	43.91	43.95	-46	2,819	-1.63%
2019/01/30	2	43.15	0	0.00	43.35	2	2,828	0.07%
2019/01/29	10	42.99	0	0.00	43.40	10	2,811	0.36%
2019/01/28	33	43.35	1	43.35	43.35	32	2,786	1.15%
2019/01/25	28	43.71	2	43.95	43.65	26	2,754	0.94%
2019/01/24	6	43.84	11	44.32	44.05	-5	2,738	-0.18%
2019/01/23	10	43.80	0	0.00	43.95	10	2,737	0.37%
2019/01/22	7	43.91	2	44.00	43.90	5	2,734	0.18%
2019/01/18	21	44.01	1	44.25	44.20	20	2,756	0.73%
2019/01/17	12	44.15	0	0.00	44.10	12	2,797	0.43%
2019/01/16	10	44.25	17	44.53	44.45	-7	2,826	-0.25%
2019/01/15	0	0.00	12	44.54	44.70	-12	2,833	-0.42%
2019/01/14	0	0.00	22	44.19	44.40	-22	2,842	-0.77%
2019/01/11	2	44.13	12	44.17	44.05	-10	2,912	-0.34%
2019/01/10	0	0.00	31	44.07	44.15	-31	2,920	-1.06%
2019/01/08	0	0.00	16	43.86	44.00	-16	2,906	-0.55%
2019/01/07	3	43.43	1	43.55	43.60	2	2,895	0.07%
2019/01/04	0.1	43.50	1	43.30	43.25	-0.9	2,940	-0.03%
2019/01/03	0	0.00	20	43.20	43.20	-20	3,095	-0.65%
2019/01/02	6	43.09	0	0.00	42.85	6	3,134	0.19%
2018/12/28	0	0.00	37	43.13	43.20	-37	3,196	-1.16%
2018/12/27	0	0.00	2	42.80	42.45	-2	3,289	-0.06%
2018/12/26	50	42.23	15	43.00	42.10	35	3,311	1.06%
2018/12/25	24	42.36	11	42.45	42.75	13	3,304	0.39%
2018/12/24	21.3	43.65	0	0.00	43.45	21.3	3,306	0.64%
2018/12/22	0	0.00	1	44.50	44.50	-1	3,485	-0.03%
2018/12/21	1	44.55	48	44.13	44.60	-47	3,581	-1.31%
2018/12/20	47	42.75	29	43.22	43.15	18	3,580	0.50%
2018/12/19	68	44.23	3	43.62	43.45	65	3,355	1.94%
2018/12/18	6	45.13	2	45.25	45.30	4	3,166	0.13%
2018/12/17	2	45.95	13	46.02	46.00	-11	3,181	-0.35%
2018/12/14	4	45.90	4	45.80	45.90	0	3,194	0.00%
2018/12/13	24	45.80	0	0.00	45.80	24	3,221	0.75%
2018/12/11	2	45.50	57	45.70	46.10	-55	3,275	-1.68%
2018/12/10	8	45.29	35	45.34	45.00	-27	3,310	-0.82%
2018/12/07	16	45.21	0	0.00	45.10	16	3,343	0.48%
2018/12/06	4	45.78	41	46.07	45.55	-37	3,538	-1.05%
2018/12/05	0	0.00	4	46.30	46.35	-4	3,627	-0.11%
2018/12/04	0	0.00	12	46.15	46.25	-12	3,676	-0.33%
2018/12/03	0	0.00	28	45.73	45.85	-28	3,681	-0.76%
2018/11/30	6	44.42	25	44.41	44.20	-19	3,645	-0.52%
2018/11/29	19	44.42	36	44.51	44.30	-17	3,703	-0.46%
2018/11/28	7	44.05	63	44.09	44.45	-56	3,802	-1.47%
2018/11/27	35	43.58	45	43.72	43.60	-10	4,021	-0.25%
2018/11/26	23	43.49	53	43.90	43.50	-30	4,078	-0.74%
2018/11/23	11	43.11	2	43.15	43.15	9	4,099	0.22%
2018/11/22	1	43.20	0	0.00	43.20	1	4,106	0.02%
2018/11/20	1	43.60	1	43.70	43.70	0	4,120	0.00%
2018/11/16	0	0.00	1	43.80	43.40	-1	4,191	-0.02%
2018/11/15	1	43.50	2	43.35	43.65	-1	4,315	-0.02%
2018/11/14	20	42.99	0	0.00	43.05	20	4,338	0.46%
2018/11/13	9	42.88	0	0.00	43.00	9	4,366	0.21%
2018/11/12	5	43.45	1	43.60	43.40	4	4,373	0.09%
2018/11/09	3	43.37	0	0.00	43.35	3	4,362	0.07%
2018/11/08	0	0.00	3	43.70	43.70	-3	4,365	-0.07%
2018/11/07	1	43.00	2	42.83	43.40	-1	4,351	-0.02%
2018/11/06	1	42.15	2	42.68	42.30	-1	4,345	-0.02%
2018/11/05	3	41.97	0	0.00	42.35	3	4,349	0.07%
2018/11/02	23	42.45	0	0.00	42.25	23	4,339	0.53%
2018/11/01	43	42.18	2	42.35	42.50	41	4,342	0.94%
2018/10/31	33	41.97	0	0.00	42.00	33	4,318	0.76%
2018/10/30	1	41.65	0	0.00	41.80	1	4,320	0.02%
2018/10/29	51	41.92	0	0.00	42.15	51	4,317	1.18%
2018/10/26	18	41.95	195	41.89	42.20	-177	4,316	-4.10%	大賣/鉅額交易
2018/10/25	12	41.86	37	41.92	41.85	-25	4,295	-0.58%
2018/10/24	11	42.28	10	42.75	42.55	1	4,289	0.02%
2018/10/22	4	42.68	21	43.33	43.10	-17	4,230	-0.40%
2018/10/19	21	42.51	25	42.64	42.85	-4	4,204	-0.10%
2018/10/18	18	43.50	12	43.35	43.40	6	4,114	0.15%
2018/10/17	31	44.02	0	0.00	43.80	31	4,090	0.76%
2018/10/16	5	44.09	0	0.00	44.00	5	4,072	0.12%
2018/10/15	4	43.98	0	0.00	44.30	4	4,049	0.10%
2018/10/12	5	44.17	76	44.11	44.30	-71	4,039	-1.76%
2018/10/11	55	43.67	24	43.99	43.40	31	3,987	0.78%
2018/10/09	2	46.30	0	0.00	46.45	2	3,806	0.05%
2018/10/08	4	46.83	2	46.85	46.90	2	3,753	0.05%
2018/10/05	5	46.33	70	46.29	46.25	-65	3,671	-1.77%
2018/10/04	10	46.94	5	47.20	47.20	5	3,560	0.14%
2018/10/03	16.3	47.36	0	0.00	47.55	16.3	3,507	0.47%
2018/10/02	19	47.85	2	47.80	48.00	17	3,434	0.49%
2018/10/01	333	48.17	352	48.21	48.40	-19	3,330	-0.57%	大買/大賣/
2018/09/28	1.4	46.51	12	46.53	46.50	-10.6	3,133	-0.34%
2018/09/27	8	46.06	10	46.23	46.10	-2	3,037	-0.07%
2018/09/26	3	45.35	3	45.15	45.35	0	2,949	0.00%
2018/09/25	0	0.00	2.8	44.84	44.75	-2.8	2,925	-0.10%
2018/09/21	8	44.81	1	45.05	44.75	7	2,912	0.24%
2018/09/20	12	44.87	2	44.80	44.80	10	2,905	0.34%
2018/09/19	20	44.71	0	0.00	44.75	20	2,897	0.69%
2018/09/18	30	44.82	0	0.00	44.85	30	2,852	1.05%
2018/09/17	21	45.50	1	45.95	45.70	20	2,831	0.71%
2018/09/14	11	45.80	16	46.00	45.85	-5	2,803	-0.18%
2018/09/13	80	45.45	6.1	45.76	45.50	73.9	2,763	2.67%
2018/09/12	39	45.94	20	46.78	45.40	19	2,732	0.70%
2018/09/11	14.5	45.97	25	45.95	46.20	-10.5	2,542	-0.41%
2018/09/10	10	44.98	16	45.17	44.95	-6	2,413	-0.25%
2018/09/07	17	44.54	55.1	44.74	44.60	-38.1	2,343	-1.63%
2018/09/06	16	44.59	18	44.89	44.50	-2	2,308	-0.09%
2018/09/05	5	44.29	17	44.31	44.10	-12	2,245	-0.53%
2018/09/04	47	44.61	8	44.91	44.50	39	2,197	1.77%
2018/09/03	21	44.48	12	43.93	44.00	9	2,085	0.43%
2018/08/31	5	42.34	13	41.99	42.35	-8	1,854	-0.43%
2018/08/30	16	41.54	3	41.68	41.75	13	1,821	0.71%
2018/08/29	1	41.40	2	41.50	41.50	-1	1,811	-0.06%
2018/08/28	0	0.00	3	41.28	41.20	-3	1,826	-0.16%
2018/08/27	5	41.20	6	41.35	41.15	-1	1,869	-0.05%
2018/08/24	1	41.20	5	41.35	41.10	-4	1,910	-0.21%
2018/08/23	21	41.59	6	41.85	41.50	15	1,991	0.75%
2018/08/22	0	0.00	30	43.52	43.50	-30	1,949	-1.54%
2018/08/21	0	0.00	3	43.20	43.20	-3	1,846	-0.16%
2018/08/20	0	0.00	15	43.36	43.10	-15	1,855	-0.81%
2018/08/17	1	43.00	8	43.00	42.80	-7	1,873	-0.37%
2018/08/16	3	42.85	3	42.65	42.75	0	1,890	0.00%
2018/08/15	0	0.00	1	42.90	42.80	-1	1,906	-0.05%
2018/08/14	3	42.73	0	0.00	42.75	3	1,949	0.15%
2018/08/13	1	42.95	0	0.00	42.70	1	2,023	0.05%
2018/08/09	1	43.35	5	43.35	43.35	-4	2,087	-0.19%
2018/08/08	1	43.40	3	43.48	43.45	-2	2,169	-0.09%
2018/08/07	0	0.00	5	43.20	43.20	-5	2,222	-0.22%
2018/08/06	16	43.44	2	43.53	43.20	14	2,228	0.63%
2018/08/03	1	43.10	0	0.00	42.95	1	2,203	0.05%
2018/08/02	0	0.00	55	42.95	42.95	-55	2,189	-2.51%
2018/08/01	0	0.00	10	43.10	42.95	-10	2,180	-0.46%
2018/07/31	0	0.00	36	42.93	43.00	-36	2,172	-1.66%
2018/07/27	0	0.00	2	42.20	42.20	-2	2,136	-0.09%
2018/07/25	0	0.00	10	42.45	42.30	-10	2,142	-0.47%
2018/07/23	11	42.07	0	0.00	42.05	11	2,144	0.51%
2018/07/20	4	42.05	0	0.00	42.30	4	2,154	0.19%
2018/07/19	26	42.33	0.3	42.45	42.40	25.8	2,165	1.19%
2018/07/18	30	42.13	10	42.40	42.45	20	2,180	0.92%
2018/07/17	20	42.10	0	0.00	42.20	20	2,205	0.91%
2018/07/16	40	42.06	0	0.00	42.00	40	2,215	1.81%
2018/07/13	30	42.10	0	0.00	42.10	30	2,228	1.35%
2018/07/12	0	0.00	12	42.25	42.25	-12	2,237	-0.54%
2018/07/11	1	41.70	0	0.00	41.75	1	2,233	0.04%
2018/07/10	0	0.00	25	41.72	41.80	-25	2,245	-1.11%
2018/07/09	0	0.00	11	41.80	41.85	-11	2,247	-0.49%
2018/07/06	72	41.74	0	0.00	41.55	72	2,258	3.19%
2018/07/05	0	0.00	9	42.10	42.00	-9	2,261	-0.40%
2018/07/04	0	0.00	1	41.95	42.00	-1	2,285	-0.04%
2018/07/03	0	0.00	145	41.97	41.85	-145	2,327	-6.23%	大賣/鉅額交易
2018/07/02	0	0.00	60	42.47	42.10	-60	2,342	-2.56%
2018/06/29	160	41.97	0	0.00	41.85	160	2,337	6.84%	大買/鉅額交易
2018/06/28	0	0.00	3	42.40	42.35	-3	2,312	-0.13%
2018/06/26	20	42.03	240	41.87	41.80	-220	2,332	-9.43%	大賣/鉅額交易
2018/06/25	37	42.73	31	42.95	42.60	6	2,291	0.26%
2018/06/22	1	43.15	0	0.00	42.95	1	2,275	0.04%
2018/06/20	1	43.20	11	43.52	43.50	-10	2,260	-0.44%
2018/06/19	0	0.00	100	42.73	42.65	-100	2,216	-4.51%
2018/06/15	0	0.00	26	43.01	42.90	-26	2,208	-1.18%
2018/06/14	1	42.80	0	0.00	42.80	1	2,185	0.05%
2018/06/13	0	0.00	2	43.00	43.00	-2	2,134	-0.09%
2018/06/12	3	42.73	0	0.00	42.70	3	2,166	0.14%
2018/06/11	11	42.71	0	0.00	42.75	11	2,145	0.51%
2018/06/07	1	43.15	12	43.40	43.05	-11	2,104	-0.52%
2018/06/06	0	0.00	5	43.50	43.45	-5	2,074	-0.24%
2018/06/05	0	0.00	1	43.10	43.15	-1	2,056	-0.05%
2018/06/04	13	43.45	5	43.29	43.20	8	2,040	0.39%
2018/06/01	0.3	43.00	4	43.11	43.00	-3.7	1,993	-0.19%
2018/05/31	1	43.05	25.2	42.89	43.20	-24.2	1,955	-1.23%
2018/05/30	0	0.00	232	41.96	42.20	-232	1,871	-12.40%	大賣/鉅額交易
2018/05/29	0	0.00	28	42.35	42.35	-28	1,864	-1.50%
2018/05/28	0	0.00	52.3	42.05	42.05	-52.3	1,852	-2.82%
2018/05/25	46	41.62	1	41.90	41.60	45	1,820	2.47%
2018/05/24	1	42.20	30.9	42.23	42.25	-29.9	1,788	-1.67%
2018/05/23	6	42.03	1	41.95	42.10	5	1,761	0.28%
2018/05/22	2	42.20	102.2	42.25	42.05	-100.2	1,747	-5.73%	大賣/
2018/05/21	16	42.04	40.2	42.28	42.15	-24.2	1,716	-1.41%
2018/05/18	1	41.65	36	41.55	41.60	-35	1,648	-2.12%
2018/05/17	10	41.22	5	41.60	41.50	5	1,635	0.31%
2018/05/16	6	41.20	57	41.22	41.40	-51	1,581	-3.23%
2018/05/15	0	0.00	173	40.52	40.80	-173	1,531	-11.30%	大賣/鉅額交易
2018/05/14	1	40.20	80	40.10	40.15	-79	1,561	-5.06%
2018/05/11	0	0.00	4	39.90	39.90	-4	1,599	-0.25%
2018/05/09	0	0.00	1	40.10	40.00	-1	1,648	-0.06%
2018/05/08	0	0.00	20	40.00	39.95	-20	1,699	-1.18%
2018/05/07	0.1	40.10	0	0.00	39.80	0.1	1,776	0.01%
2018/05/04	1	39.70	0	0.00	39.80	1	1,866	0.05%
2018/05/03	0.1	40.35	0	0.00	40.05	0.1	1,950	0.01%
2018/05/02	1	40.15	1	40.20	40.15	0	2,015	0.00%
2018/04/30	0	0.00	1	40.00	40.05	-1	2,045	-0.05%
2018/04/27	1	39.70	0	0.00	39.85	1	2,124	0.05%
2018/04/26	1	39.85	80	39.99	39.85	-79	2,288	-3.45%
2018/04/25	0.2	39.90	10	39.80	39.75	-9.8	2,310	-0.42%
2018/04/24	5	40.00	0	0.00	39.90	5	2,327	0.21%
2018/04/23	0	0.00	21	40.30	40.35	-21	2,336	-0.90%
2018/04/20	0	0.00	2	40.00	40.00	-2	2,336	-0.09%
2018/04/18	2	39.75	0	0.00	39.80	2	2,456	0.08%
2018/04/17	1	39.50	3	39.65	39.55	-2	2,477	-0.08%
2018/04/16	0	0.00	3	39.85	39.70	-3	2,501	-0.12%
2018/04/13	1	39.60	10	39.65	39.60	-9	2,544	-0.35%
2018/04/12	1	39.80	0	0.00	39.65	1	2,594	0.04%
2018/04/11	5	39.90	46	40.07	39.90	-41	2,618	-1.57%
2018/04/10	3	39.70	17	39.84	39.80	-14	2,618	-0.53%
2018/04/09	1	39.65	12	39.59	39.60	-11	2,699	-0.41%
2018/04/02	3	39.10	3	39.03	38.95	0	2,717	0.00%
2018/03/31	1	39.05	0	0.00	39.05	1	2,716	0.04%
2018/03/30	0	0.00	1	39.15	39.25	-1	2,710	-0.04%
2018/03/26	12	38.18	0	0.00	38.30	12	2,698	0.44%
2018/03/23	3	38.32	0	0.00	38.30	3	2,691	0.11%
2018/03/21	1	38.85	1	39.10	38.85	0	2,691	0.00%
2018/03/20	3	38.92	0	0.00	39.05	3	2,770	0.11%
2018/03/16	2	38.78	2	38.75	38.65	0	2,839	0.00%
2018/03/13	1	38.95	0	0.00	38.90	1	2,913	0.03%
2018/03/12	0	0.00	20	38.90	39.00	-20	2,942	-0.68%
2018/03/09	0	0.00	15	38.93	39.00	-15	2,971	-0.50%
2018/03/06	26	38.36	0	0.00	38.30	26	3,085	0.84%
2018/03/02	2	38.50	0	0.00	38.60	2	4,221	0.05%
2018/03/01	1	38.70	0	0.00	38.70	1	4,261	0.02%
2018/02/27	11	38.83	0	0.00	38.95	11	4,290	0.26%
2018/02/26	2	39.00	25	38.96	39.00	-23	4,291	-0.54%
2018/02/23	11	38.45	0	0.00	38.65	11	4,278	0.26%
2018/02/22	0.1	38.80	0	38.80	38.40	0.1	4,279	0.00%
2018/02/21	13	38.38	10	38.48	38.45	3	4,308	0.07%
2018/02/12	1	38.20	0	0.00	38.30	1	4,320	0.02%
2018/02/09	1	38.05	0	0.00	38.05	1	4,341	0.02%
2018/02/07	11	38.27	11	38.52	38.10	0	4,402	0.00%
2018/02/06	55	38.08	4	37.80	38.20	51	4,434	1.15%
2018/02/05	6	39.03	0	0.00	39.00	6	4,345	0.14%
2018/02/02	16	39.61	1	39.70	39.55	15	4,309	0.35%
2018/02/01	6	39.96	0	0.00	39.95	6	4,296	0.14%
2018/01/31	5	39.90	1	40.00	40.00	4	4,281	0.09%
2018/01/30	61	40.35	10	41.00	40.10	51	4,243	1.20%
2018/01/29	0	0.00	75	41.03	41.05	-75	4,180	-1.79%
2018/01/26	1	40.70	26	40.60	40.65	-25	4,100	-0.61%
2018/01/25	12	40.21	32	40.13	40.10	-20	4,014	-0.50%
2018/01/24	14	40.32	6	40.05	40.00	8	3,953	0.20%
2018/01/23	25	40.02	40	40.38	40.05	-15	3,925	-0.38%
2018/01/22	49	40.15	116	40.11	40.30	-67	3,852	-1.74%	大賣/
2018/01/19	47	39.52	0	0.00	39.45	47	3,695	1.27%
2018/01/18	71	39.68	0	0.00	39.65	71	3,666	1.94%
2018/01/17	0	0.00	1	39.60	39.85	-1	3,646	-0.03%
2018/01/16	0	0.00	1	39.80	39.80	-1	3,632	-0.03%
2018/01/15	58	40.04	10	40.10	39.90	48	3,618	1.33%
2018/01/12	23	39.86	30	40.02	39.65	-7	3,590	-0.19%
2018/01/11	24	39.36	31	39.35	39.50	-7	3,505	-0.20%
2018/01/10	36	39.58	11	39.77	39.60	25	3,502	0.71%
2018/01/09	60	39.73	52	39.79	39.60	8	3,479	0.23%
2018/01/08	4.2	39.07	0	0.00	39.00	4.2	3,443	0.12%
2018/01/05	2	39.35	51	39.65	39.35	-49	3,404	-1.44%
2018/01/04	30	39.25	10	39.65	39.25	20	3,396	0.59%
2018/01/03	30	39.65	66.1	39.84	39.60	-36.1	3,386	-1.06%
2018/01/02	0	0.00	50	38.74	39.05	-50	3,284	-1.52%