台肥 (1722)-元大-內湖民權券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
62.4
漲跌
▲0.2
漲幅
+0.32%
成交量
6,547張
產業
上市化學類股
593人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台肥 (1722)籌碼相關－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權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	12	62.37	0	0.00	62.40	12	2,029	0.59%
2024/04/18	5	62.40	0	0.00	62.20	5	1,930	0.26%
2024/04/17	3.3	61.82	0	0.00	61.60	3.3	1,876	0.17%
2024/04/16	2.1	61.82	0	0.00	61.80	2.1	1,875	0.11%
2024/04/12	0.1	63.10	0	0.00	63.00	0.1	1,828	0.00%
2024/04/11	3	63.27	0	0.00	63.20	3	1,812	0.17%
2024/04/10	0	0.00	4	63.60	63.60	-4	1,822	-0.22%
2024/04/09	2	63.90	0	0.00	64.00	2	1,839	0.11%
2024/04/08	0.1	63.60	0	0.00	63.40	0.1	1,858	0.00%
2024/04/03	4	63.83	0	0.00	63.50	4	1,864	0.21%
2024/04/02	0.1	63.60	0	0.00	63.90	0.1	1,869	0.00%
2024/04/01	1	63.30	0	0.00	63.30	1	1,856	0.05%
2024/03/29	8	63.04	0	0.00	63.00	8	1,856	0.43%
2024/03/28	5	63.00	0	0.00	63.30	5	1,860	0.27%
2024/03/26	0.1	63.05	0	0.00	62.90	0.1	2,073	0.00%
2024/03/19	0.1	63.95	0	0.00	63.40	0.1	2,705	0.00%
2024/03/15	0.1	65.00	0	0.00	64.50	0.1	2,727	0.00%
2024/03/12	0	65.60	0	0.00	65.40	0	2,708	0.00%
2024/03/11	0	0.00	0	65.40	65.30	0	2,708	0.00%
2024/03/08	0	0.00	4	65.63	65.10	-4	2,709	-0.15%
2024/03/07	0	0.00	5	67.06	67.00	-5	2,670	-0.19%
2024/03/05	5	66.90	2.2	66.80	66.70	2.8	2,680	0.10%
2024/03/04	6	66.67	0	0.00	66.70	6	2,705	0.22%
2024/02/27	1	66.10	1	66.10	66.00	0	2,704	0.00%
2024/02/26	0	0.00	4	66.65	66.50	-4	2,687	-0.15%
2024/02/23	0	67.70	1	67.30	67.30	-1	2,679	-0.04%
2024/02/22	1	67.90	0	0.00	67.90	1	2,673	0.04%
2024/02/21	5	67.78	0	0.00	67.70	5	2,677	0.19%
2024/02/20	1	67.30	2	67.60	67.30	-1	2,684	-0.04%
2024/02/19	2	67.90	2.2	67.69	67.90	-0.2	2,703	-0.01%
2024/02/16	0	0.00	2	67.20	67.20	-2	2,723	-0.07%
2024/02/15	3	66.47	0	0.00	67.10	3	2,732	0.11%
2024/02/05	1	66.60	1	66.30	66.20	0	2,727	0.00%
2024/02/02	0	0.00	4	67.10	66.80	-4	2,717	-0.15%
2024/02/01	6.1	67.30	11	67.22	67.30	-5	2,715	-0.18%
2024/01/31	0.1	68.00	1	68.60	68.00	-1	2,698	-0.04%
2024/01/30	5.1	69.32	0	0.00	68.60	5.1	2,672	0.19%
2024/01/29	11	67.43	9	68.50	68.70	2	2,616	0.08%
2024/01/19	0	0.00	3	62.97	62.90	-3	2,568	-0.12%
2024/01/18	1	62.90	0	0.00	63.00	1	2,562	0.04%
2024/01/15	1	65.60	0	0.00	65.40	1	2,510	0.04%
2023/12/28	1	67.10	0	0.00	66.90	1	2,673	0.04%
2023/12/22	0	0.00	1	66.20	67.40	-1	2,674	-0.04%
2023/12/19	0	0.00	1	67.10	67.10	-1	2,366	-0.04%
2023/12/18	12	67.86	11	67.66	66.80	1	2,281	0.04%
2023/12/15	1	69.70	1.3	69.95	68.20	-0.3	2,168	-0.01%
2023/12/14	0	0.00	1	66.60	67.50	-1	1,849	-0.05%
2023/12/12	1	64.20	0	0.00	64.50	1	1,770	0.06%
2023/12/07	5	63.40	0	0.00	63.40	5	1,758	0.28%
2023/11/30	1	63.60	0	0.00	63.70	1	1,746	0.06%
2023/11/28	0	0.00	1	63.30	63.40	-1	1,684	-0.06%
2023/11/21	0.1	62.10	0	0.00	62.00	0.1	1,786	0.01%
2023/11/20	0.1	62.00	3	62.20	61.90	-2.9	1,821	-0.16%
2023/11/17	0	0.00	8	62.70	62.70	-8	1,857	-0.43%
2023/11/15	0	0.00	0.1	61.80	62.10	-0.1	1,815	0.00%
2023/11/09	6	61.05	0	0.00	61.00	6	1,820	0.33%
2023/11/03	0	0.00	12	60.40	60.40	-12	1,924	-0.62%
2023/10/31	0	0.00	1	60.20	59.30	-1	1,940	-0.05%
2023/10/30	0	0.00	2	60.10	60.00	-2	1,947	-0.10%
2023/10/20	0	0.00	0	60.40	60.20	0	2,028	0.00%
2023/10/18	5	61.84	6	61.57	61.50	-1	2,097	-0.05%
2023/10/17	0	0.00	1	62.30	62.30	-1	2,083	-0.05%
2023/10/16	0	0.00	0.1	63.20	63.40	-0.1	2,091	0.00%
2023/10/13	3	62.77	1	62.80	62.80	2	2,071	0.10%
2023/10/12	0	0.00	1	62.70	62.70	-1	2,066	-0.05%
2023/10/11	3	62.07	0	0.00	62.50	3	2,147	0.14%
2023/10/06	0	0.00	1	61.00	60.80	-1	2,107	-0.05%
2023/10/04	2.1	58.60	0	0.00	58.70	2.1	2,102	0.10%
2023/09/28	0	59.00	0	59.00	58.90	0	2,055	0.00%
2023/09/26	0	0.00	1	59.40	59.20	-1	2,040	-0.05%
2023/09/15	1	60.70	0	0.00	61.00	1	1,945	0.05%
2023/09/06	12	60.20	0	60.30	60.30	12	1,829	0.65%
2023/08/28	0	0.00	1	59.10	58.90	-1	1,807	-0.06%
2023/08/25	0.1	60.00	0	0.00	59.60	0.1	1,814	0.01%
2023/08/24	3	63.00	0	0.00	62.70	3	1,752	0.17%
2023/08/23	1	62.70	0	0.00	63.20	1	1,709	0.06%
2023/08/11	0	0.00	1	62.00	62.00	-1	1,619	-0.06%
2023/08/09	0	0.00	3	63.23	63.40	-3	1,578	-0.19%
2023/08/02	0	0.00	1	64.30	63.50	-1	1,595	-0.06%
2023/08/01	0	64.60	0	0.00	64.40	0	1,622	0.00%
2023/07/31	0.3	64.10	0	0.00	64.20	0.3	1,630	0.02%
2023/07/28	0	0.00	1	64.40	64.40	-1	1,628	-0.06%
2023/07/25	1	64.80	30	64.60	64.80	-29	1,620	-1.79%
2023/07/20	20	63.60	1	63.40	63.60	19	1,583	1.20%
2023/07/19	11	63.75	7	63.06	63.20	4	1,583	0.25%
2023/07/18	0	0.00	1	63.20	63.10	-1	1,593	-0.06%
2023/07/17	0	63.90	0	0.00	63.60	0	1,580	0.00%
2023/07/14	2	64.40	1	64.90	64.10	1	1,572	0.06%
2023/07/13	1	62.60	4	61.80	62.70	-3	1,466	-0.20%
2023/07/11	4	62.25	0	0.00	62.10	4	1,439	0.28%
2023/07/06	0.1	60.31	0	60.30	60.30	0.1	1,420	0.01%
2023/06/27	0	0.00	0.1	61.10	61.00	-0.1	1,441	-0.01%
2023/06/19	0.1	61.80	0	0.00	61.80	0.1	1,462	0.01%
2023/06/16	0.1	62.20	5	62.30	61.80	-4.9	1,462	-0.34%
2023/06/15	0.1	62.20	0	0.00	62.20	0.1	1,451	0.01%
2023/06/09	5	61.90	1	62.00	62.10	4	1,489	0.27%
2023/06/08	1	61.90	0	0.00	62.00	1	1,490	0.07%
2023/06/07	0	0.00	5	61.50	61.50	-5	1,504	-0.33%
2023/06/06	0	0.00	1	60.40	60.40	-1	1,503	-0.07%
2023/05/31	0	0.00	0	60.20	60.60	0	1,529	0.00%
2023/05/29	0	59.60	0	0.00	59.90	0	1,508	0.00%
2023/05/18	0	0.00	12	59.70	59.50	-12	1,525	-0.79%
2023/05/15	6	59.07	0	0.00	59.50	6	1,506	0.40%
2023/05/04	0	0.00	1	58.90	59.10	-1	1,467	-0.07%
2023/04/27	3	58.50	0	0.00	58.50	3	1,503	0.20%
2023/04/21	0	0.00	15	58.02	57.40	-15	1,444	-1.04%
2023/04/19	5	57.00	0	0.00	57.00	5	1,434	0.35%
2023/04/17	0	0.00	1	57.60	57.50	-1	1,427	-0.07%
2023/04/14	5	57.70	0	0.00	57.70	5	1,417	0.35%
2023/04/13	5	57.70	0	0.00	57.70	5	1,407	0.36%
2023/04/11	0	0.00	12	57.40	57.50	-12	1,387	-0.86%
2023/04/07	2	56.20	0	0.00	56.20	2	1,382	0.14%
2023/04/06	2	55.80	1	55.90	56.20	1	1,382	0.07%
2023/03/24	0	0.00	4	56.40	56.40	-4	1,414	-0.28%
2023/03/13	3	55.93	0	0.00	56.10	3	1,415	0.21%
2023/03/10	0	56.60	4	56.40	56.20	-4	1,410	-0.28%
2023/03/07	0	0.00	2	58.50	58.50	-2	1,377	-0.15%
2023/03/01	0	0.00	0	57.70	57.30	0	1,399	0.00%
2023/02/23	1	57.80	1	57.90	57.80	0	1,381	0.00%
2023/02/22	2	57.10	0	0.00	57.10	2	1,378	0.15%
2023/02/21	0	0.00	1	57.50	57.50	-1	1,366	-0.07%
2023/02/20	2	57.50	1	57.00	57.50	1	1,372	0.07%
2023/02/15	0	0.00	4	56.28	56.10	-4	1,433	-0.28%
2023/02/13	0	0.00	2	55.70	55.70	-2	1,468	-0.14%
2023/02/10	1	55.90	4	55.90	55.80	-3	1,478	-0.20%
2023/02/09	1	56.30	0	0.00	56.20	1	1,480	0.07%
2023/02/08	3	56.57	1.4	56.73	56.60	1.6	1,482	0.11%
2023/02/07	3	56.83	0	0.00	56.80	3	1,469	0.20%
2023/02/06	2	56.80	0.1	57.18	56.70	1.9	1,461	0.13%
2023/02/03	3	57.30	5	56.50	57.10	-2	1,449	-0.14%
2023/02/02	1	56.60	3	56.20	56.60	-2	1,415	-0.14%
2023/02/01	7	55.49	0	0.00	55.60	7	1,398	0.50%
2023/01/31	4	55.50	6	55.60	55.80	-2	1,389	-0.14%
2023/01/30	3	54.60	0	0.00	54.60	3	1,353	0.22%
2023/01/16	5	54.70	0	0.00	54.60	5	1,354	0.37%
2023/01/10	0	0.00	3	53.40	53.40	-3	1,360	-0.22%
2023/01/03	3	53.17	0	0.00	53.30	3	1,443	0.21%
2022/12/29	0	0.00	1	53.50	53.10	-1	1,443	-0.07%
2022/12/27	0	0.00	11	53.82	53.70	-11	1,437	-0.77%
2022/12/26	0	0.00	9	53.50	53.40	-9	1,446	-0.62%
2022/12/22	8	53.38	0	0.00	53.40	8	1,541	0.52%
2022/12/21	0.1	53.40	0	0.00	53.20	0.1	1,592	0.00%
2022/12/16	0	53.70	0	0.00	53.50	0	1,706	0.00%
2022/12/15	4	54.20	0	0.00	54.30	4	1,711	0.23%
2022/12/14	5	54.36	0	0.00	54.20	5	1,731	0.29%
2022/12/09	1	54.70	0	0.00	55.00	1	1,779	0.06%
2022/12/08	3	54.03	0	0.00	54.20	3	1,780	0.17%
2022/12/07	2	54.75	2	54.90	54.80	0	1,772	0.00%
2022/12/01	2	56.10	0	0.00	56.20	2	1,788	0.11%
2022/11/30	0	0.00	2	56.50	56.30	-2	1,778	-0.11%
2022/11/29	2	55.70	0	0.00	55.90	2	1,762	0.11%
2022/11/25	1	56.20	6	55.90	55.80	-5	1,793	-0.28%
2022/11/24	1	56.00	10	55.80	56.00	-9	1,818	-0.50%
2022/11/23	6	55.37	0	0.00	54.80	6	1,838	0.33%
2022/11/22	0.2	55.30	1	55.30	55.30	-0.8	1,852	-0.04%
2022/11/16	0	55.20	14	54.76	54.60	-14	2,077	-0.67%
2022/11/15	14	55.10	0	0.00	55.20	14	2,095	0.67%
2022/11/11	0	0.00	1	55.20	55.00	-1	2,102	-0.05%
2022/11/07	10	54.30	0	0.00	54.30	10	2,126	0.47%
2022/11/03	0	0.00	2	53.40	53.40	-2	2,156	-0.09%
2022/10/28	2	53.00	0	0.00	52.20	2	2,252	0.09%
2022/10/20	0	50.80	0	0.00	50.90	0	2,327	0.00%
2022/10/18	0	0.00	1	51.90	51.90	-1	2,330	-0.04%
2022/10/17	0	51.20	0	51.20	51.60	0	2,324	0.00%
2022/10/14	2	51.60	0	0.00	51.60	2	2,318	0.09%
2022/10/13	1.2	52.33	0	0.00	51.60	1.2	2,317	0.05%
2022/10/12	1	52.40	0	0.00	52.80	1	2,299	0.04%
2022/10/11	0	0.00	2	53.30	53.30	-2	2,288	-0.09%
2022/10/05	15	55.03	0	0.00	54.90	15	2,297	0.65%
2022/10/04	2	54.60	0	0.00	55.00	2	2,325	0.09%
2022/10/03	0	54.70	0	54.70	54.30	0	2,357	0.00%
2022/09/29	0	0.00	1	54.40	54.50	-1	2,434	-0.04%
2022/09/27	0	55.30	0	0.00	55.00	0	2,384	0.00%
2022/09/26	4	56.38	425.1	56.43	55.90	-421.1	2,376	-17.72%	大賣/鉅額交易
2022/09/23	0	58.50	232	58.15	58.10	-232	2,352	-9.86%	大賣/鉅額交易
2022/09/22	2	59.00	0	0.00	58.80	2	2,365	0.08%
2022/09/21	1	60.00	0	0.00	59.60	1	2,353	0.04%
2022/09/20	0	60.60	49	60.26	60.10	-49	2,374	-2.06%
2022/09/19	0	0.00	0.8	60.40	60.20	-0.8	2,402	-0.03%
2022/09/16	0	61.50	0.1	61.40	60.30	0	2,426	0.00%
2022/09/15	1	61.40	0	0.00	61.30	1	2,423	0.04%
2022/09/14	0	61.80	0	0.00	61.10	0	2,450	0.00%
2022/09/13	0.1	62.39	0	0.00	61.90	0.1	2,484	0.00%
2022/09/12	6	62.30	0	62.30	62.20	6	2,542	0.24%
2022/09/05	4	61.73	0	0.00	61.70	4	2,601	0.15%
2022/09/01	0	63.50	37	62.17	62.00	-37	2,620	-1.41%
2022/08/31	7	63.16	0	0.00	62.90	7	2,598	0.27%
2022/08/30	12	63.78	0	0.00	63.70	12	2,589	0.46%
2022/08/29	0	0.00	2	63.50	63.50	-2	2,608	-0.08%
2022/08/26	9	64.03	0	0.00	64.10	9	2,603	0.35%
2022/08/25	7	65.90	30	65.90	65.90	-23	2,593	-0.89%
2022/08/24	5	65.18	0	0.00	64.70	5	2,526	0.20%
2022/08/23	2	65.30	0	0.00	65.10	2	2,464	0.08%
2022/08/22	0	0.00	31	66.36	66.10	-31	2,433	-1.27%
2022/08/19	2	66.15	0	0.00	66.20	2	2,430	0.08%
2022/08/18	1	66.30	0	0.00	66.30	1	2,441	0.04%
2022/08/17	2	66.40	0	0.00	66.40	2	2,449	0.08%
2022/08/16	6	66.38	0	0.00	66.20	6	2,454	0.24%
2022/08/12	7	66.39	0	0.00	66.30	7	2,457	0.28%
2022/08/11	1	64.90	30	65.63	65.50	-29	2,472	-1.17%
2022/08/09	0	0.00	2	64.00	64.50	-2	2,529	-0.08%
2022/08/08	2	63.05	270	63.09	63.60	-268	2,560	-10.47%	大賣/鉅額交易
2022/08/05	0	0.00	17	63.69	63.80	-17	2,622	-0.65%
2022/08/04	3	62.60	0	0.00	63.40	3	2,695	0.11%
2022/08/03	8	62.84	0	0.00	63.20	8	2,800	0.29%
2022/08/02	5	63.20	10	63.70	63.50	-5	2,995	-0.17%
2022/08/01	0	0.00	50	64.66	64.60	-50	3,145	-1.59%
2022/07/29	1	64.10	0	0.00	64.00	1	3,243	0.03%
2022/07/28	0	0.00	7	64.00	64.20	-7	3,280	-0.21%
2022/07/27	6	62.90	0	0.00	63.20	6	3,303	0.18%
2022/07/25	0	0.00	22	62.61	63.30	-22	3,377	-0.65%
2022/07/21	1	61.60	1	62.10	62.00	0	3,623	0.00%
2022/07/20	3	62.13	0	0.00	61.90	3	3,700	0.08%
2022/07/19	2	62.30	2	61.90	61.80	0	3,806	0.00%
2022/07/18	4	60.85	0	0.00	61.00	4	3,918	0.10%
2022/07/15	3	61.03	1	61.20	61.00	2	4,070	0.05%
2022/07/14	2	60.10	0	0.00	61.90	2	4,198	0.05%
2022/07/13	2	60.70	0	0.00	60.50	2	4,339	0.05%
2022/07/11	5	63.10	5	62.10	61.90	0	4,737	0.00%
2022/07/08	14	62.24	0	0.00	61.40	14	4,843	0.29%
2022/07/07	0	61.90	0	0.00	62.00	0	5,086	0.00%
2022/07/04	0	0.00	1	61.70	62.10	-1	7,200	-0.01%
2022/06/29	3	65.10	0	0.00	65.00	3	7,681	0.04%
2022/06/28	0	0.00	2	66.10	65.70	-2	7,845	-0.03%
2022/06/27	4	65.45	0	0.00	65.40	4	8,278	0.05%
2022/06/24	1	65.40	0	0.00	65.70	1	8,853	0.01%
2022/06/22	0	0.00	10	65.97	66.00	-10	9,014	-0.11%
2022/06/21	9	64.69	2	65.50	65.80	7	9,128	0.08%
2022/06/20	2	64.85	1	64.30	64.30	1	9,327	0.01%
2022/06/17	0	0.00	1	66.80	67.50	-1	9,515	-0.01%
2022/06/16	4	68.48	1	68.40	67.50	3	9,506	0.03%
2022/06/15	0	0.00	1	68.50	68.50	-1	9,674	-0.01%
2022/06/14	5	66.92	0	0.00	67.60	5	9,717	0.05%
2022/06/13	1	67.70	2	67.90	67.80	-1	9,844	-0.01%
2022/06/09	0	0.00	1	69.00	69.20	-1	10,683	-0.01%
2022/06/08	0	0.00	1	68.60	69.00	-1	10,714	-0.01%
2022/06/07	2	68.30	1	68.30	68.10	1	10,748	0.01%
2022/06/06	0	0.00	1	70.10	69.60	-1	10,846	-0.01%
2022/06/01	0	0.00	0	69.70	69.40	0	10,932	0.00%
2022/05/31	0	0.00	0	69.40	69.80	0	10,936	0.00%
2022/05/30	0	0.00	1	69.50	69.80	-1	10,924	-0.01%
2022/05/27	1	69.10	0	0.00	69.20	1	10,979	0.01%
2022/05/26	1	69.50	1	69.10	68.90	0	10,986	0.00%
2022/05/25	0	0.00	1	69.10	69.20	-1	11,013	-0.01%
2022/05/24	1	68.70	1	68.80	68.70	0	11,020	0.00%
2022/05/23	1	69.60	1	69.70	69.70	0	10,970	0.00%
2022/05/20	1	68.80	0	0.00	69.00	1	10,950	0.01%
2022/05/19	1	68.70	0	0.00	69.10	1	10,926	0.01%
2022/05/18	0	0.00	1	68.90	70.30	-1	10,890	-0.01%
2022/05/17	1	67.90	10.1	69.22	68.80	-9.1	10,856	-0.08%
2022/05/16	0	0.00	1	67.60	67.40	-1	10,801	-0.01%
2022/05/13	10	67.32	5	67.28	67.60	5	10,748	0.05%
2022/05/12	2	68.90	2	68.20	68.20	0	10,663	0.00%
2022/05/11	18	69.29	1	70.90	71.10	17	10,578	0.16%
2022/05/10	8	68.71	2	68.85	69.70	6	10,448	0.06%
2022/05/09	2	72.55	0	0.00	71.60	2	10,226	0.02%
2022/05/06	0	0.00	6	77.12	77.10	-6	10,051	-0.06%
2022/05/05	1	76.50	1	76.90	76.80	0	9,958	0.00%
2022/04/29	6	75.75	0	0.00	74.90	6	9,976	0.06%
2022/04/28	0	76.00	1	76.40	75.80	-1	9,974	-0.01%
2022/04/27	0	0.00	2	72.00	72.70	-2	9,845	-0.02%
2022/04/26	1	72.30	0	0.00	73.60	1	9,796	0.01%
2022/04/25	0	73.50	1	73.60	73.00	-1	9,748	-0.01%
2022/04/22	2	75.50	5	75.94	75.40	-3	9,653	-0.03%
2022/04/21	7	77.77	0	79.80	77.60	7	9,609	0.07%
2022/04/20	2	79.85	13	79.73	79.70	-11	9,547	-0.12%
2022/04/19	7	78.00	8	77.46	78.40	-1	9,594	-0.01%
2022/04/18	6	79.60	13.1	78.35	78.60	-7.1	9,552	-0.07%
2022/04/15	6	79.43	15	79.79	78.40	-9	9,397	-0.10%
2022/04/14	12	78.93	11	79.71	78.60	1	9,244	0.01%
2022/04/13	10	78.66	9	79.10	78.80	1	9,109	0.01%
2022/04/12	6	77.84	5	80.20	79.20	1	8,838	0.01%
2022/04/11	31.1	83.79	27	83.41	82.80	4	8,298	0.05%
2022/04/08	44	79.69	44	79.66	80.00	0	7,229	0.00%
2022/04/07	3	76.53	8	76.76	75.10	-5	6,642	-0.08%
2022/04/06	1	77.00	7	76.50	77.10	-6	6,431	-0.09%
2022/04/01	4	73.60	9	73.76	73.70	-5	6,169	-0.08%
2022/03/31	15	74.68	13	74.98	73.30	2	6,084	0.03%
2022/03/30	18	75.31	3	75.63	74.90	15	5,916	0.25%
2022/03/29	17	78.52	27	78.42	79.10	-10	5,462	-0.18%
2022/03/28	4	74.21	13	75.18	75.90	-9	4,853	-0.19%
2022/03/25	6	73.73	5	74.18	74.50	1	4,697	0.02%
2022/03/24	12	75.26	23	74.84	74.20	-11	4,677	-0.24%
2022/03/23	64	74.51	42	73.80	73.80	22	4,646	0.47%
2022/03/22	6	75.63	34	74.69	76.80	-28	4,421	-0.63%
2022/03/21	11	71.78	27	71.78	72.60	-16	4,172	-0.38%
2022/03/18	46	72.17	2	73.60	70.40	44	4,123	1.07%
2022/03/17	11	72.90	13	72.61	72.90	-2	3,977	-0.05%
2022/03/16	11	72.46	9	73.17	72.50	2	3,915	0.05%
2022/03/15	9	76.15	6	75.10	73.40	3	3,776	0.08%
2022/03/14	18	76.37	25	76.33	76.60	-7	3,428	-0.20%
2022/03/11	0	0.00	1	71.89	71.70	-1	2,950	-0.04%
2022/03/10	1	71.70	2	71.70	71.70	-1	2,910	-0.03%
2022/03/09	0	0.00	1	71.20	70.90	-1	2,864	-0.03%
2022/03/08	0	70.30	0	0.00	68.90	0	2,726	0.00%
2022/03/02	0	0.00	5	70.72	70.80	-5	2,732	-0.18%
2022/02/25	0	0.00	10	68.80	68.40	-10	2,704	-0.37%
2022/02/24	0	0.00	1	67.50	67.00	-1	2,706	-0.04%
2022/02/22	1	68.20	0	0.00	68.10	1	2,725	0.04%
2022/02/17	1	68.70	1	68.60	68.70	0	2,891	0.00%
2022/02/15	2	68.05	0	0.00	67.90	2	2,982	0.07%
2022/02/14	3	68.00	74	67.92	67.80	-71	3,051	-2.33%
2022/02/11	0	0.00	1	68.60	68.60	-1	3,131	-0.03%
2022/02/10	3	68.50	0	0.00	68.00	3	3,252	0.09%
2022/02/08	1	68.10	0	0.00	68.10	1	3,553	0.03%
2022/02/07	1.1	67.22	0	0.00	67.40	1.1	3,572	0.03%
2022/01/25	3	65.27	0	0.00	65.00	3	3,579	0.08%
2022/01/24	2	66.35	0	0.00	66.40	2	3,535	0.06%
2022/01/21	1	67.70	0	0.00	67.30	1	3,535	0.03%
2022/01/20	2.1	68.30	1	68.00	68.00	1.1	3,501	0.03%
2022/01/19	0	0.00	0.3	69.10	68.60	-0.3	3,488	-0.01%
2022/01/18	18	69.08	0	69.60	69.00	18	3,495	0.51%
2022/01/17	4	69.13	0	0.00	69.50	4	3,517	0.11%
2022/01/14	6	70.40	0	0.00	69.60	6	3,578	0.17%
2022/01/13	0	0.00	7	71.51	71.60	-7	3,646	-0.19%
2022/01/12	2.3	72.17	7	72.63	72.80	-4.7	3,631	-0.13%
2022/01/11	0	0.00	5	72.20	72.00	-5	3,572	-0.14%
2022/01/10	2	71.20	7	71.59	71.30	-5	3,506	-0.14%
2022/01/07	4	70.40	1	70.90	70.00	3	3,491	0.09%
2022/01/05	1	69.00	0	0.00	69.30	1	3,765	0.03%
2022/01/04	1.1	69.11	3	68.97	68.90	-1.9	3,844	-0.05%
2022/01/03	7	69.47	1	69.30	69.40	6	3,958	0.15%
2021/12/30	2	70.45	17	70.34	70.00	-15	4,129	-0.36%
2021/12/29	12	70.07	5	69.80	69.80	7	4,301	0.16%
2021/12/28	1	68.70	0	0.00	68.90	1	4,478	0.02%
2021/12/27	0	0.00	1	69.00	68.90	-1	4,789	-0.02%
2021/12/24	2	69.20	6	68.82	68.70	-4	4,933	-0.08%
2021/12/23	2	69.25	8	69.45	69.10	-6	5,133	-0.12%
2021/12/22	2	69.65	8	69.71	69.50	-6	5,381	-0.11%
2021/12/21	0	0.00	3	69.93	70.00	-3	5,476	-0.05%
2021/12/20	2	70.25	0	0.00	69.30	2	5,501	0.04%
2021/12/17	14	70.74	11	70.35	70.50	3	5,483	0.05%
2021/12/16	0	0.00	2	69.40	69.30	-2	5,428	-0.04%
2021/12/15	15	69.53	0	0.00	69.30	15	5,436	0.28%
2021/12/14	1	69.00	1	69.00	69.10	0	5,456	0.00%
2021/12/13	3	69.13	3	69.80	69.00	0	5,456	0.00%
2021/12/10	2	68.25	0	0.00	68.20	2	5,494	0.04%
2021/12/09	0	0.00	2	68.70	68.50	-2	5,513	-0.04%
2021/12/08	0	69.10	0	0.00	69.10	0	5,529	0.00%
2021/12/07	1	68.00	11	68.00	68.50	-10	5,507	-0.18%
2021/12/06	2	68.10	0	0.00	68.50	2	5,499	0.04%
2021/12/02	1	68.50	3	68.00	67.80	-2	5,502	-0.04%
2021/12/01	0	0.00	1	68.00	68.60	-1	5,499	-0.02%
2021/11/30	1	68.60	6	68.73	68.30	-5	5,490	-0.09%
2021/11/29	5	69.48	0	0.00	68.50	5	5,463	0.09%
2021/11/26	2	70.80	5.1	70.30	70.50	-3.1	5,419	-0.06%
2021/11/25	1	70.60	8.1	70.38	70.30	-7.1	5,385	-0.13%
2021/11/24	7	70.20	0	0.00	70.60	7	5,409	0.13%
2021/11/23	2	70.20	1	69.60	69.40	1	5,391	0.02%
2021/11/19	4	68.40	0	0.00	68.70	4	5,333	0.08%
2021/11/18	2	68.85	0	0.00	69.00	2	5,308	0.04%
2021/11/17	0	0.00	1	68.00	67.80	-1	5,281	-0.02%
2021/11/16	0	0.00	15	68.23	68.70	-15	5,266	-0.28%
2021/11/15	2	69.75	0	0.00	69.50	2	5,197	0.04%
2021/11/12	5	70.80	15	70.90	70.80	-10	5,153	-0.19%
2021/11/11	5	70.70	0	0.00	71.40	5	5,135	0.10%
2021/11/10	10	71.60	5	71.30	71.70	5	5,072	0.10%
2021/11/09	10	70.22	0	0.00	71.80	10	4,991	0.20%
2021/11/08	22	70.00	26	69.90	69.80	-4	4,863	-0.08%
2021/11/04	1	67.00	2.1	67.12	67.40	-1.1	4,570	-0.02%
2021/11/03	0	0.00	1	67.40	67.50	-1	4,558	-0.02%
2021/11/02	1	67.20	0	0.00	67.40	1	4,539	0.02%
2021/10/26	0	0.00	1	70.30	70.20	-1	4,387	-0.02%
2021/10/25	1	68.30	22	69.94	70.20	-21	4,358	-0.48%
2021/10/22	20	69.43	0	0.00	69.30	20	4,326	0.46%
2021/10/21	0	0.00	12.1	70.71	70.40	-12.1	4,270	-0.28%
2021/10/20	21	68.78	0	0.00	69.20	21	4,160	0.50%
2021/10/19	5.1	69.40	13	69.47	70.00	-7.9	4,147	-0.19%
2021/10/15	0	0.00	14	67.37	67.50	-14	4,087	-0.34%
2021/10/14	9	69.24	9	68.73	67.00	0	4,003	0.00%
2021/10/13	5	70.32	1	70.00	70.30	4	3,799	0.11%
2021/10/08	5	68.92	103	68.13	69.90	-98	3,641	-2.69%	大賣/
2021/10/07	0	0.00	1	70.00	70.00	-1	3,511	-0.03%
2021/10/06	0	0.00	3	71.07	71.00	-3	3,343	-0.09%
2021/10/05	3.1	69.25	16	69.08	70.00	-12.9	3,151	-0.41%
2021/10/04	11	68.96	3	68.73	69.50	8	3,000	0.27%
2021/10/01	43	66.53	4.6	66.11	65.60	38.4	2,686	1.43%
2021/09/30	0	0.00	16	66.81	67.80	-16	2,544	-0.63%
2021/09/29	2	65.05	5	65.84	65.10	-3	2,332	-0.13%
2021/09/27	1	61.70	2	61.70	61.70	-1	1,995	-0.05%
2021/09/24	0	0.00	1	61.00	60.60	-1	1,964	-0.05%
2021/09/23	0	0.00	5	59.84	61.00	-5	1,946	-0.26%
2021/09/22	6	58.57	0	0.00	58.80	6	1,903	0.32%
2021/09/16	0	0.00	12	58.83	58.90	-12	1,873	-0.64%
2021/09/15	0	0.00	3	58.73	58.90	-3	1,874	-0.16%
2021/09/14	10	58.00	16	57.81	57.80	-6	1,830	-0.33%
2021/09/13	5	57.10	20	56.90	57.30	-15	1,816	-0.83%
2021/09/10	2	56.10	0	0.00	56.10	2	1,816	0.11%
2021/09/09	5	55.54	0	0.00	55.50	5	1,848	0.27%
2021/09/01	3	56.30	0	0.00	56.40	3	1,905	0.16%
2021/08/31	2	56.00	0	0.00	56.50	2	1,900	0.11%
2021/08/20	0	0.00	0.2	56.90	56.50	-0.2	1,904	-0.01%
2021/08/18	2	57.10	0	0.00	58.00	2	1,883	0.11%
2021/08/17	0	0.00	0.4	57.40	57.40	-0.4	1,872	-0.02%
2021/08/13	0	0.00	3	57.83	57.80	-3	1,872	-0.16%
2021/08/12	1	58.10	0	0.00	58.20	1	1,893	0.05%
2021/08/11	1	58.10	0	0.00	58.30	1	1,911	0.05%
2021/08/10	2.2	58.22	1	58.40	58.20	1.2	1,965	0.06%
2021/08/09	1	58.90	0	0.00	58.70	1	2,061	0.05%
2021/08/06	1	59.50	0	0.00	59.40	1	2,102	0.05%
2021/08/05	4	59.68	0	0.00	59.80	4	2,234	0.18%
2021/08/02	0	0.00	5	60.10	60.20	-5	2,655	-0.19%
2021/07/30	0	0.00	1	59.70	59.80	-1	2,709	-0.04%
2021/07/29	1	59.00	0	0.00	59.60	1	2,731	0.04%
2021/07/27	0.1	59.50	0	0.00	59.10	0.1	2,924	0.00%
2021/07/26	1.1	59.73	2	59.80	59.60	-0.9	2,972	-0.03%
2021/07/23	3	60.47	1	61.20	60.20	2	3,034	0.07%
2021/07/22	0.2	61.21	4	61.15	61.30	-3.8	3,090	-0.12%
2021/07/21	6	59.98	1	59.90	60.00	5	3,133	0.16%
2021/07/20	0	0.00	1	59.30	59.10	-1	3,150	-0.03%
2021/07/19	3.1	59.74	2	59.50	59.70	1.1	3,243	0.03%
2021/07/16	2	59.00	4	59.30	59.50	-2	3,429	-0.06%
2021/07/15	1	58.80	28	58.80	58.90	-27	3,568	-0.76%
2021/07/14	3	57.90	1	57.90	58.10	2	3,762	0.05%
2021/07/13	10	58.13	2	58.20	58.50	8	3,964	0.20%
2021/07/12	6	58.27	5	58.60	58.20	1	4,015	0.02%
2021/07/09	16	58.23	1	57.80	57.80	15	4,037	0.37%
2021/07/08	0	0.00	15	58.50	58.90	-15	4,075	-0.37%
2021/07/07	1	58.80	4	58.73	58.70	-3	4,152	-0.07%
2021/07/06	1	58.80	0	0.00	59.00	1	4,201	0.02%
2021/07/02	10	58.70	0	0.00	58.60	10	4,387	0.23%
2021/06/30	0	0.00	4	58.60	58.90	-4	4,529	-0.09%
2021/06/29	1	58.00	1	58.20	58.00	0	4,547	0.00%
2021/06/28	3	58.20	0	0.00	58.40	3	4,578	0.07%
2021/06/23	2	57.45	10	58.00	58.30	-8	4,656	-0.17%
2021/06/22	8	57.50	2	57.50	57.30	6	4,636	0.13%
2021/06/17	5	58.50	0	0.00	58.50	5	4,653	0.11%
2021/06/16	5	56.80	4	57.10	57.10	1	4,674	0.02%
2021/06/11	4	56.70	1	57.00	56.90	3	4,778	0.06%
2021/06/10	1	56.70	1	56.40	57.00	0	4,796	0.00%
2021/06/03	5	57.10	24	57.20	57.30	-19	4,867	-0.39%
2021/06/02	6	56.60	0	0.00	56.60	6	4,880	0.12%
2021/06/01	0	0.00	1	55.60	56.10	-1	4,868	-0.02%
2021/05/31	7	55.50	1	55.50	55.40	6	4,888	0.12%
2021/05/28	10	55.73	0	0.00	55.70	10	4,947	0.20%
2021/05/27	6	55.60	0	0.00	55.60	6	4,940	0.12%
2021/05/26	1	55.70	0	0.00	55.90	1	4,957	0.02%
2021/05/25	0	0.00	6	55.50	55.70	-6	4,978	-0.12%
2021/05/24	7	55.09	1	55.00	55.00	6	4,985	0.12%
2021/05/21	1	55.30	0	0.00	55.30	1	5,062	0.02%
2021/05/18	45	55.50	13	55.65	55.60	32	5,113	0.63%
2021/05/17	11.1	54.51	10	53.99	54.00	1.1	5,107	0.02%
2021/05/14	18	56.87	6	56.83	56.20	12	5,020	0.24%
2021/05/13	2.1	57.07	27	56.87	56.20	-24.9	4,975	-0.50%
2021/05/12	5	56.18	3	57.43	56.50	2	4,852	0.04%
2021/05/11	3	61.97	107	61.44	60.00	-104	4,677	-2.22%	大賣/鉅額交易
2021/05/10	1	60.50	3	61.80	62.30	-2	4,576	-0.04%
2021/05/07	1	60.00	19	59.64	60.30	-18	4,485	-0.40%
2021/05/06	19	58.97	15	58.75	59.00	4	4,454	0.09%
2021/05/05	2	58.10	14	58.39	57.80	-12	4,413	-0.27%
2021/05/04	26	57.63	1	59.10	57.20	25	4,368	0.57%
2021/05/03	5	60.30	2	61.10	60.40	3	4,225	0.07%
2021/04/29	0	0.00	1	60.60	61.00	-1	4,182	-0.02%
2021/04/28	10	62.40	10	61.25	61.50	0	4,113	0.00%
2021/04/27	3	60.87	0	0.00	61.50	3	4,060	0.07%
2021/04/23	1	59.60	0	0.00	60.00	1	3,940	0.03%
2021/04/22	2.1	60.14	45	60.78	59.90	-43	3,918	-1.10%
2021/04/21	21	60.49	2	60.40	61.20	19	3,753	0.51%
2021/04/20	4	59.65	0	0.00	60.30	4	3,719	0.11%
2021/04/19	42	60.05	10	60.96	61.30	32	3,555	0.90%
2021/04/16	0	0.00	8	58.43	58.50	-8	3,374	-0.24%
2021/04/15	0	0.00	1.4	58.00	58.10	-1.4	3,345	-0.04%
2021/04/14	2	57.00	9	57.27	57.70	-7	3,316	-0.21%
2021/04/12	0	0.00	13	58.00	58.30	-13	3,211	-0.40%
2021/04/09	0	0.00	3	58.20	58.30	-3	3,198	-0.09%
2021/04/08	2	58.50	13	57.78	58.20	-11	3,163	-0.35%
2021/04/07	5	56.70	1	57.10	57.00	4	3,083	0.13%
2021/04/06	0	0.00	8	56.94	56.80	-8	3,022	-0.26%
2021/04/01	6	56.20	0	0.00	56.20	6	2,974	0.20%
2021/03/31	0	0.00	20	56.13	56.50	-20	2,953	-0.68%
2021/03/30	19	56.12	54	56.13	56.30	-35	2,908	-1.20%
2021/03/29	0	0.00	2	55.00	55.10	-2	2,840	-0.07%
2021/03/26	0	0.00	1	54.20	54.50	-1	2,844	-0.04%
2021/03/25	0	0.00	1	54.10	54.00	-1	2,870	-0.03%
2021/03/24	5	53.94	1	53.90	54.00	4	2,883	0.14%
2021/03/23	33	54.05	0	0.00	53.80	33	2,889	1.14%
2021/03/22	25	54.64	0	0.00	54.90	25	2,863	0.87%
2021/03/19	1	54.80	14	55.01	54.60	-13	2,855	-0.46%
2021/03/18	13	55.60	19	55.46	55.60	-6	2,799	-0.21%
2021/03/17	4	53.98	0	0.00	54.00	4	2,722	0.15%
2021/03/16	10	54.10	3	54.10	53.90	7	2,746	0.25%
2021/03/12	0	0.00	24	53.86	53.90	-24	2,972	-0.81%
2021/03/11	10	53.70	18	53.77	53.80	-8	3,022	-0.26%
2021/03/09	11	53.07	0	0.00	53.30	11	3,052	0.36%
2021/03/08	4	53.25	0	0.00	53.20	4	3,029	0.13%
2021/03/04	0	0.00	120	52.81	53.10	-120	3,029	-3.96%	大賣/鉅額交易
2021/03/03	0	0.00	4	53.63	53.30	-4	3,050	-0.13%
2021/02/25	1	53.20	0	0.00	53.50	1	2,927	0.03%
2021/02/24	0	0.00	1	53.90	53.30	-1	2,916	-0.03%
2021/02/23	14	53.86	20	53.71	53.80	-6	2,906	-0.21%
2021/02/22	5	53.10	14	53.16	53.10	-9	2,828	-0.32%
2021/02/19	5	52.40	0	0.00	52.90	5	2,778	0.18%
2021/02/18	20	52.30	0	0.00	52.70	20	2,784	0.72%
2021/02/05	0	0.00	0.1	51.40	51.20	-0.1	2,747	0.00%
2021/02/04	0	0.00	5	50.80	51.00	-5	2,750	-0.18%
2021/02/03	0	0.00	5	51.00	51.10	-5	2,790	-0.18%
2021/02/01	0.1	50.49	0	0.00	50.50	0.1	2,835	0.00%
2021/01/29	2	50.10	0	0.00	50.30	2	2,829	0.07%
2021/01/28	2	50.30	0	0.00	50.30	2	2,808	0.07%
2021/01/26	3	51.00	0	0.00	50.50	3	2,783	0.11%
2021/01/25	0	0.00	3	51.40	51.20	-3	2,765	-0.11%
2021/01/22	2	51.05	1	51.10	51.10	1	2,803	0.04%
2021/01/21	0	0.00	3	51.30	51.50	-3	2,784	-0.11%
2021/01/20	2	51.50	0	0.00	51.50	2	2,763	0.07%
2021/01/18	0	0.00	1	52.20	52.40	-1	2,739	-0.04%
2021/01/15	10	52.61	5	52.82	52.70	5	2,722	0.18%
2021/01/14	1	52.90	3	52.80	53.10	-2	2,699	-0.07%
2021/01/13	8	52.95	4	53.00	53.00	4	2,679	0.15%
2021/01/12	5	53.78	2	53.50	53.40	3	2,578	0.12%
2021/01/11	3	54.30	5	54.40	54.50	-2	2,555	-0.08%
2021/01/08	0	0.00	7	54.24	54.50	-7	2,540	-0.28%
2021/01/07	4	53.93	3	54.03	54.10	1	2,524	0.04%
2021/01/06	6	53.92	4	53.95	53.80	2	2,517	0.08%
2021/01/05	3	54.23	6	54.73	54.40	-3	2,491	-0.12%
2021/01/04	7	54.14	4	54.53	54.70	3	2,502	0.12%
2020/12/31	8	54.49	1	54.20	54.20	7	2,470	0.28%
2020/12/30	2	54.80	13	54.33	54.90	-11	2,441	-0.45%
2020/12/29	1	53.60	8	53.75	53.60	-7	2,416	-0.29%
2020/12/28	1	53.40	8	53.75	53.80	-7	2,416	-0.29%
2020/12/25	0.1	53.20	3	53.20	53.00	-2.9	2,384	-0.12%
2020/12/23	0	0.00	1	52.90	52.90	-1	2,395	-0.04%
2020/12/22	1	53.60	0	0.00	53.00	1	2,424	0.04%
2020/12/21	1	53.00	3	53.60	53.70	-2	2,499	-0.08%
2020/12/17	3	52.50	0	0.00	52.60	3	2,512	0.12%
2020/12/16	0	0.00	2	52.50	52.90	-2	2,510	-0.08%
2020/12/15	0	0.00	1	52.60	52.50	-1	2,507	-0.04%
2020/12/11	1	52.10	18	52.20	52.40	-17	2,508	-0.68%
2020/12/10	0	0.00	4	52.80	52.70	-4	2,501	-0.16%
2020/12/09	3	53.17	0	0.00	53.00	3	2,478	0.12%
2020/12/08	1	54.70	5	55.16	53.80	-4	2,414	-0.17%
2020/12/07	0	0.00	38	53.20	53.30	-38	2,252	-1.69%
2020/12/04	2	52.85	0	0.00	53.10	2	2,218	0.09%
2020/12/03	1	52.80	0	0.00	52.80	1	2,189	0.05%
2020/12/02	0	0.00	10	53.20	53.10	-10	2,202	-0.45%
2020/11/30	1	54.30	4	53.85	54.10	-3	2,291	-0.13%
2020/11/27	0	0.00	5	53.70	53.90	-5	2,327	-0.21%
2020/11/25	0	0.00	1	53.10	52.70	-1	2,401	-0.04%
2020/11/24	1	52.70	0	0.00	52.80	1	2,502	0.04%
2020/11/23	3	52.93	0	0.00	53.30	3	2,537	0.12%
2020/11/20	12	52.63	0	0.00	52.50	12	2,558	0.47%
2020/11/19	6	53.13	0	0.00	53.00	6	2,581	0.23%
2020/11/18	2	53.60	0	0.00	53.60	2	2,586	0.08%
2020/11/16	2	53.90	2	53.85	53.70	0	2,731	0.00%
2020/11/13	4	53.10	0	0.00	53.10	4	2,763	0.14%
2020/11/12	3	53.17	0	0.00	53.30	3	2,830	0.11%
2020/11/11	0	0.00	7	52.96	53.30	-7	2,939	-0.24%
2020/11/10	0	0.00	3	52.13	52.30	-3	2,919	-0.10%
2020/11/09	0	0.00	2	51.70	51.60	-2	2,892	-0.07%
2020/11/03	5	50.72	1	51.00	50.80	4	2,951	0.14%
2020/11/02	1	50.50	1	51.00	50.80	0	2,997	0.00%
2020/10/30	1	50.00	1	51.20	51.20	0	3,042	0.00%
2020/10/27	21	50.80	0	0.00	50.70	21	3,056	0.69%
2020/10/22	0	0.00	1	50.20	50.00	-1	3,143	-0.03%
2020/10/20	0	0.00	1	50.10	50.60	-1	3,179	-0.03%
2020/10/19	1	50.10	0	0.00	50.10	1	3,186	0.03%
2020/10/16	1	50.00	1	50.10	50.20	0	3,212	0.00%
2020/10/14	27	50.08	0	0.00	50.10	27	3,338	0.81%
2020/10/13	20	50.00	2	50.00	50.10	18	3,405	0.53%
2020/10/12	1	50.20	0	0.00	50.50	1	3,437	0.03%
2020/10/08	0	0.00	2	50.60	50.50	-2	3,507	-0.06%
2020/10/05	1	50.20	0	0.00	50.60	1	3,890	0.03%
2020/09/28	2	50.40	0	0.00	50.40	2	4,520	0.04%
2020/09/25	3	49.48	0	0.00	49.45	3	4,738	0.06%
2020/09/24	26	49.34	8	49.20	49.20	18	4,794	0.38%
2020/09/23	0	0.00	1	50.80	50.60	-1	4,812	-0.02%
2020/09/22	4	51.50	0	0.00	51.30	4	4,814	0.08%
2020/09/21	1	52.80	0	0.00	52.50	1	4,783	0.02%
2020/09/17	2	52.15	0	0.00	52.20	2	4,782	0.04%
2020/09/16	5	52.02	0	0.00	51.90	5	4,820	0.10%
2020/09/15	2	52.05	1	52.00	52.00	1	4,835	0.02%
2020/09/14	1	52.10	0	0.00	52.70	1	4,844	0.02%
2020/09/11	1	51.70	1	52.00	51.20	0	4,845	0.00%
2020/09/10	2	51.85	0	0.00	51.80	2	4,850	0.04%
2020/09/09	1	52.00	0	0.00	52.00	1	4,870	0.02%
2020/09/03	2	52.70	0	0.00	52.60	2	4,879	0.04%
2020/09/02	61	52.70	0.2	53.10	52.60	60.8	4,846	1.25%
2020/09/01	95	53.71	2	53.00	53.40	93	4,870	1.91%
2020/08/31	172	54.40	0	0.00	54.30	172	4,806	3.58%	大買/鉅額交易
2020/08/26	1	57.10	0	0.00	57.20	1	4,700	0.02%
2020/08/25	5	57.46	0	0.00	57.30	5	4,671	0.11%
2020/08/24	0	0.00	8	57.20	56.90	-8	4,652	-0.17%
2020/08/21	4	56.90	1	57.20	57.20	3	4,662	0.06%
2020/08/20	4	57.40	2	57.20	56.70	2	4,635	0.04%
2020/08/19	0	0.00	2	59.30	58.80	-2	4,520	-0.04%
2020/08/18	3	58.53	2	58.70	59.30	1	4,470	0.02%
2020/08/17	1	59.50	3	58.90	59.10	-2	4,413	-0.05%
2020/08/12	0	0.00	2	57.50	57.00	-2	4,323	-0.05%
2020/08/10	0	0.00	4	57.00	57.00	-4	4,361	-0.09%
2020/08/07	2	57.10	5	57.00	57.10	-3	4,445	-0.07%
2020/08/06	4	57.15	3	57.00	57.00	1	4,506	0.02%
2020/08/05	6	56.23	4	56.70	57.30	2	4,520	0.04%
2020/08/03	4	55.65	0	0.00	55.40	4	4,543	0.09%
2020/07/31	1	55.80	0	0.00	55.80	1	4,529	0.02%
2020/07/28	0	0.00	2	55.10	54.80	-2	4,489	-0.04%
2020/07/27	1	56.50	0	0.00	55.60	1	4,424	0.02%
2020/07/24	0	0.00	5	56.70	56.80	-5	4,385	-0.11%
2020/07/22	3	57.30	0	0.00	57.30	3	4,346	0.07%
2020/07/21	5	57.30	2	57.60	57.20	3	4,299	0.07%
2020/07/20	0	0.00	1	56.80	56.80	-1	4,258	-0.02%
2020/07/16	0	0.00	1	58.20	58.30	-1	4,158	-0.02%
2020/07/15	0	0.00	5	58.26	58.00	-5	4,124	-0.12%
2020/07/14	0	0.00	3	58.20	58.30	-3	4,071	-0.07%
2020/07/13	1	57.70	2	58.40	58.90	-1	3,997	-0.03%
2020/07/10	2	56.65	4	57.10	56.80	-2	3,857	-0.05%
2020/07/09	4	58.35	3	57.97	57.10	1	3,763	0.03%
2020/07/08	1	57.10	3.1	56.71	57.20	-2.1	3,536	-0.06%
2020/07/07	1	54.60	9	55.89	54.50	-8	3,403	-0.24%
2020/07/06	2	55.10	8	54.96	55.20	-6	3,305	-0.18%
2020/07/02	0	0.00	18	51.00	51.80	-18	3,062	-0.59%
2020/07/01	2	49.95	0	0.00	50.20	2	2,984	0.07%
2020/06/30	0	0.00	1	50.00	49.75	-1	2,979	-0.03%
2020/06/23	2	50.30	1	50.10	50.00	1	3,039	0.03%
2020/06/18	0	0.00	8	50.00	50.40	-8	3,067	-0.26%
2020/06/17	1	49.70	0	0.00	50.20	1	3,101	0.03%
2020/06/15	1	48.70	0	0.00	48.55	1	3,252	0.03%
2020/06/11	0	0.00	1	49.40	48.95	-1	3,345	-0.03%
2020/06/10	0	0.00	1	50.50	50.40	-1	3,352	-0.03%
2020/06/08	9	50.06	0	0.00	50.30	9	3,654	0.25%
2020/06/03	1	49.50	0	0.00	49.40	1	3,585	0.03%
2020/05/28	0	0.00	1	49.30	49.00	-1	3,637	-0.03%
2020/05/27	1	49.25	1.3	49.44	49.25	-0.3	3,654	-0.01%
2020/05/25	3	48.85	2	49.15	49.00	1	3,675	0.03%
2020/05/22	2	49.05	7	49.10	48.90	-5	3,708	-0.13%
2020/05/21	0	0.00	3	49.32	49.45	-3	3,714	-0.08%
2020/05/20	0	0.00	2	49.05	48.85	-2	3,700	-0.05%
2020/05/19	0	0.00	2	49.20	49.00	-2	3,690	-0.05%
2020/05/18	0	0.00	1	49.15	49.00	-1	3,669	-0.03%
2020/05/14	1	49.40	5	49.64	49.05	-4	3,624	-0.11%
2020/05/13	1.1	49.24	2	49.00	49.25	-0.9	3,515	-0.03%
2020/05/12	1	48.10	1	47.80	48.10	0	3,424	0.00%
2020/05/11	0	0.00	2	48.00	47.80	-2	3,369	-0.06%
2020/05/08	0	0.00	7	46.99	47.05	-7	3,323	-0.21%
2020/05/06	0	0.00	1	46.50	46.30	-1	3,300	-0.03%
2020/05/05	2	46.40	2	46.45	46.45	0	3,298	0.00%
2020/05/04	1	45.70	0	0.00	45.60	1	3,289	0.03%
2020/04/30	0	0.00	1	46.30	46.10	-1	3,278	-0.03%
2020/04/29	0	0.00	2	45.70	45.85	-2	3,302	-0.06%
2020/04/28	2	45.45	0	0.00	45.50	2	3,315	0.06%
2020/04/27	10	45.10	12	45.40	45.45	-2	3,417	-0.06%
2020/04/22	0	0.00	1	44.30	44.25	-1	3,401	-0.03%
2020/04/21	2	44.45	0.5	44.75	44.55	1.5	3,400	0.04%
2020/04/20	7	45.25	0	0.00	45.25	7	3,360	0.21%
2020/04/17	3	44.85	1	45.15	45.15	2	3,343	0.06%
2020/04/15	1	45.50	4	45.13	45.40	-3	3,284	-0.09%
2020/04/14	6	44.57	0	0.00	44.65	6	3,259	0.18%
2020/04/13	0	0.00	1	43.90	43.90	-1	3,233	-0.03%
2020/04/10	1	43.75	6	43.42	43.80	-5	3,225	-0.16%
2020/04/09	4	42.70	0	0.00	42.95	4	3,167	0.13%
2020/04/08	2	42.93	3	42.33	42.90	-1	3,144	-0.03%
2020/04/07	3	42.08	1	42.10	42.10	2	3,154	0.06%
2020/04/01	1	41.50	0	0.00	41.60	1	3,280	0.03%
2020/03/26	0	0.00	1	41.55	41.60	-1	3,190	-0.03%
2020/03/25	20	41.65	3	41.70	41.45	17	3,185	0.53%
2020/03/24	3.5	40.86	0	0.00	40.75	3.5	3,119	0.11%
2020/03/23	23	40.10	0	0.00	40.10	23	3,098	0.74%
2020/03/20	5	41.70	0	0.00	42.10	5	3,048	0.16%
2020/03/19	0	0.00	3	41.00	41.00	-3	2,983	-0.10%
2020/03/18	0	0.00	1	41.20	42.00	-1	2,856	-0.04%
2020/03/17	0	0.00	11	40.73	41.10	-11	2,781	-0.40%
2020/03/16	23	41.30	0	0.00	41.50	23	2,711	0.85%
2020/03/13	162	41.58	1	41.40	41.25	161	2,637	6.11%	大買/鉅額交易
2020/03/12	38	45.46	15	45.56	44.90	23	2,383	0.96%
2020/03/10	8	46.86	1	46.85	47.15	7	2,314	0.30%
2020/03/09	1	47.50	3	47.75	47.55	-2	2,280	-0.09%
2020/02/25	0	0.00	100	48.00	48.05	-100	2,188	-4.57%
2020/02/20	1	48.70	0	0.00	48.95	1	2,147	0.05%
2020/02/19	10	49.15	0	0.00	48.95	10	2,169	0.46%
2020/02/11	0	47.65	0	0.00	47.35	0	2,372	0.00%
2020/02/06	3	47.47	0	0.00	47.95	3	2,405	0.12%
2020/02/04	0	0.00	3	47.40	47.35	-3	2,423	-0.12%
2020/02/03	32	46.56	0	0.00	47.10	32	2,450	1.31%
2020/01/31	10	47.75	1	47.70	47.80	9	2,421	0.37%
2020/01/30	51	47.25	0	0.00	47.15	51	2,406	2.12%
2020/01/20	0	0.00	1	48.70	48.80	-1	2,337	-0.04%
2020/01/17	0	0.00	33	49.00	49.00	-33	2,334	-1.41%
2020/01/16	0.3	49.10	7	49.00	48.95	-6.7	2,353	-0.28%
2020/01/15	0	0.00	1	49.35	49.10	-1	2,394	-0.04%
2020/01/14	0.6	49.20	8	49.30	49.05	-7.4	2,454	-0.30%
2020/01/09	2	48.33	2	48.50	48.35	0	2,762	0.00%
2020/01/08	1	48.30	0	0.00	48.35	1	2,936	0.03%
2020/01/07	1	48.70	0	0.00	48.80	1	2,997	0.03%
2020/01/06	41	48.90	0	0.00	49.00	41	3,190	1.29%
2020/01/03	1	49.40	0	0.00	49.40	1	3,301	0.03%
2020/01/02	1	49.50	0	0.00	49.75	1	3,407	0.03%
2019/12/31	33	49.91	2	50.00	49.55	31	3,608	0.86%
2019/12/30	26	50.43	2	50.50	50.30	24	3,567	0.67%
2019/12/27	161	49.57	11	49.65	49.70	150	3,486	4.30%	大買/鉅額交易
2019/12/26	35.4	48.89	0	0.00	48.95	35.4	3,415	1.04%
2019/12/25	15	48.62	0	0.00	48.65	15	3,409	0.44%
2019/12/24	25	48.55	0	0.00	48.55	25	3,419	0.73%
2019/12/23	6	48.53	0	0.00	48.65	6	3,433	0.17%
2019/12/20	10	48.65	0	0.00	48.60	10	3,420	0.29%
2019/12/19	5	49.00	0	0.00	48.90	5	3,407	0.15%
2019/12/18	27.4	49.00	11	49.00	48.95	16.4	3,417	0.48%
2019/12/17	14	48.64	0	0.00	48.70	14	3,425	0.41%
2019/12/13	1.3	48.51	1	48.50	48.55	0.3	3,413	0.01%
2019/12/11	1	48.15	5	48.10	48.15	-4	3,395	-0.12%
2019/12/09	0	0.00	1	48.10	48.15	-1	3,420	-0.03%
2019/12/06	2	48.23	0	0.00	48.25	2	3,406	0.06%
2019/12/04	3	48.40	0	0.00	48.50	3	3,388	0.09%
2019/12/03	0	0.00	105	48.11	48.20	-105	3,382	-3.10%	大賣/鉅額交易
2019/11/29	0	0.00	1	48.90	48.50	-1	3,383	-0.03%
2019/11/27	3	48.40	1	48.25	48.30	2	3,358	0.06%
2019/11/26	1	48.10	1	48.20	48.45	0	3,348	0.00%
2019/11/21	0	0.00	6	47.60	47.35	-6	3,273	-0.18%
2019/11/18	2	47.38	0	0.00	47.50	2	3,295	0.06%
2019/11/15	4	47.45	0	0.00	47.70	4	3,348	0.12%
2019/11/13	1	47.20	0	0.00	47.55	1	3,389	0.03%
2019/11/12	0	0.00	1	48.05	48.15	-1	3,339	-0.03%
2019/11/08	2	48.23	1	48.40	48.10	1	3,356	0.03%
2019/11/07	0	0.00	20	48.55	48.45	-20	3,361	-0.60%
2019/11/05	7	49.20	0	0.00	49.10	7	3,332	0.21%
2019/10/31	1	48.50	0	0.00	48.50	1	3,352	0.03%
2019/10/29	1	49.00	0	0.00	48.90	1	3,341	0.03%
2019/10/28	5	49.50	0	0.00	49.40	5	3,327	0.15%
2019/10/25	6	48.87	0	0.00	48.90	6	3,297	0.18%
2019/10/24	5	48.95	0	0.00	49.15	5	3,292	0.15%
2019/10/23	2	48.95	0	0.00	48.80	2	3,311	0.06%
2019/10/22	7	49.34	0	0.00	49.15	7	3,342	0.21%
2019/10/21	8	49.47	1	49.40	49.65	7	3,273	0.21%
2019/10/18	17	49.19	0	0.00	49.10	17	3,194	0.53%
2019/10/17	13	50.08	0	0.00	50.00	13	3,067	0.42%
2019/10/16	3	50.87	13	50.51	51.00	-10	2,952	-0.34%
2019/10/15	21	50.68	3	50.40	50.30	18	2,772	0.65%
2019/10/14	10	50.36	28	50.23	50.70	-18	2,680	-0.67%
2019/10/09	6	49.56	11	49.66	49.30	-5	2,497	-0.20%
2019/10/08	3	48.98	5	49.09	49.15	-2	2,363	-0.08%
2019/10/07	3	47.47	7	48.19	48.70	-4	2,243	-0.18%
2019/10/04	9	46.32	0	0.00	46.40	9	2,038	0.44%
2019/10/03	6	45.81	0	0.00	46.20	6	2,027	0.30%
2019/09/25	0	0.00	3	46.38	46.25	-3	2,168	-0.14%
2019/09/12	1	45.65	0	0.00	45.60	1	2,426	0.04%
2019/09/11	0	0.00	0.4	45.85	45.70	-0.4	2,518	-0.02%
2019/08/27	1	44.90	0	0.00	44.90	1	3,255	0.03%
2019/08/21	22	45.15	0	0.00	45.10	22	3,759	0.59%
2019/08/20	122	45.89	0	0.00	45.60	122	3,880	3.14%	大買/鉅額交易
2019/08/16	0	0.00	2	47.55	47.75	-2	3,842	-0.05%
2019/08/14	5	46.95	2	47.20	47.15	3	3,903	0.08%
2019/08/13	0	0.00	3	47.40	47.35	-3	4,005	-0.07%
2019/08/08	1	47.45	0	0.00	47.40	1	4,125	0.02%
2019/08/02	6	46.96	0	0.00	47.50	6	4,196	0.14%
2019/08/01	1	47.50	0	0.00	47.50	1	4,169	0.02%
2019/07/29	20	48.30	0	0.00	48.10	20	4,127	0.48%
2019/07/26	0	0.00	1	48.55	48.50	-1	4,124	-0.02%
2019/07/24	9	48.76	7	48.75	48.70	2	4,080	0.05%
2019/07/22	1	47.70	0	0.00	47.70	1	4,037	0.02%
2019/07/12	2	47.90	0	0.00	47.95	2	4,067	0.05%
2019/07/09	2	48.00	1	47.95	48.00	1	4,063	0.02%
2019/07/05	0	0.00	0.1	48.15	48.15	-0.1	4,061	0.00%
2019/07/04	1	47.50	0	0.00	47.50	1	4,040	0.02%
2019/07/02	17	47.70	1	47.30	47.30	16	4,039	0.40%
2019/07/01	4	47.75	5	47.65	47.75	-1	4,020	-0.02%
2019/06/28	17	47.75	0	0.00	47.75	17	4,027	0.42%
2019/06/27	14	47.81	0	0.00	47.85	14	4,037	0.35%
2019/06/26	17	47.82	0	0.00	47.85	17	4,022	0.42%
2019/06/25	1	47.60	0	0.00	47.70	1	4,024	0.02%
2019/06/24	0	0.00	2	47.95	47.90	-2	3,994	-0.05%
2019/06/21	11	47.40	10	47.41	47.40	1	3,971	0.03%
2019/06/20	11	47.04	2	47.43	47.10	9	3,959	0.23%
2019/06/19	1	47.25	0	0.00	47.50	1	3,892	0.03%
2019/06/18	6	47.03	0	0.00	47.80	6	3,815	0.16%
2019/06/17	1	47.05	0	0.00	47.15	1	3,758	0.03%
2019/06/14	6	47.21	0	0.00	47.15	6	3,707	0.16%
2019/06/13	2	47.38	0	0.00	47.45	2	3,661	0.05%
2019/06/11	7	47.46	6	47.66	47.40	1	3,647	0.03%
2019/06/06	46	48.50	2	48.78	48.25	44	3,568	1.23%
2019/06/05	2	49.20	0	0.00	49.20	2	3,566	0.06%
2019/06/03	2	49.95	10	50.00	49.75	-8	3,528	-0.23%
2019/05/31	11	49.70	0	0.00	49.90	11	3,462	0.32%
2019/05/30	2	49.28	1	49.65	49.40	1	3,396	0.03%
2019/05/29	3	50.40	3	51.20	49.85	0	3,301	0.00%
2019/05/28	110	50.13	11	50.13	50.40	99	3,180	3.11%	大買/
2019/05/27	5	50.00	6	50.62	50.50	-1	2,967	-0.03%
2019/05/24	0	0.00	6	48.95	48.85	-6	2,847	-0.21%
2019/05/23	2	48.35	3	48.35	48.10	-1	2,791	-0.04%
2019/05/21	0	0.00	6	48.48	48.20	-6	2,737	-0.22%
2019/05/20	9	48.54	13	48.77	48.20	-4	2,687	-0.15%
2019/05/17	2	47.13	16	46.87	47.00	-14	2,596	-0.54%
2019/05/15	30	46.13	9	46.20	46.00	21	2,459	0.85%
2019/05/14	10	45.40	3	45.95	46.30	7	2,476	0.28%
2019/05/13	4	45.90	9	45.90	45.95	-5	2,458	-0.20%
2019/05/10	5	45.40	1	45.30	45.45	4	2,419	0.17%
2019/05/08	0.1	45.90	0	0.00	45.50	0.1	2,450	0.00%
2019/05/06	5	45.00	0	0.00	45.00	5	2,514	0.20%
2019/05/03	0	0.00	4	45.45	45.40	-4	2,531	-0.16%
2019/05/02	0	0.00	1	45.15	45.15	-1	2,538	-0.04%
2019/04/30	0	0.00	1	45.10	44.95	-1	2,548	-0.04%
2019/04/26	10	44.60	0	0.00	44.75	10	2,517	0.40%
2019/04/25	11	44.63	0	0.00	44.75	11	2,509	0.44%
2019/04/23	11	44.80	0	0.00	44.95	11	2,511	0.44%
2019/04/17	1	44.90	0	0.00	45.05	1	2,556	0.04%
2019/04/12	1	44.95	7	45.00	45.00	-6	2,556	-0.23%
2019/04/11	1	45.30	0	0.00	45.35	1	2,537	0.04%
2019/04/10	7	45.40	0	0.00	45.85	7	2,526	0.28%
2019/04/09	15	45.50	0	0.00	45.50	15	2,524	0.59%
2019/04/03	12	45.90	0	0.00	45.85	12	2,569	0.47%
2019/04/02	15	46.33	2	46.40	46.30	13	2,610	0.50%
2019/04/01	2	46.25	15	46.26	46.45	-13	2,618	-0.50%
2019/03/29	10	46.00	0	0.00	46.10	10	2,600	0.38%
2019/03/28	3	45.95	0	0.00	46.05	3	2,665	0.11%
2019/03/27	23	45.95	0	0.00	46.05	23	2,894	0.79%
2019/03/26	27	45.99	0	0.00	46.25	27	3,093	0.87%
2019/03/25	0	0.00	15	45.80	45.85	-15	3,088	-0.49%
2019/03/22	2	45.75	0	0.00	45.90	2	3,047	0.07%
2019/03/21	15	45.90	0	0.00	45.90	15	3,039	0.49%
2019/03/20	0	0.00	3	45.55	45.65	-3	3,038	-0.10%
2019/03/19	0	0.00	3	45.25	45.25	-3	3,054	-0.10%
2019/03/18	0	0.00	12	45.10	45.10	-12	3,057	-0.39%
2019/03/15	0	0.00	40	44.95	45.35	-40	3,062	-1.31%
2019/03/14	2	45.35	0	0.00	45.10	2	3,043	0.07%
2019/03/13	2	45.65	0	0.00	45.60	2	3,033	0.07%
2019/03/12	2	46.35	0	0.00	46.60	2	2,990	0.07%
2019/03/04	50	45.18	4	45.15	45.20	46	3,087	1.49%
2019/02/27	0	0.00	27	45.06	45.00	-27	3,082	-0.88%
2019/02/25	1	45.55	0	0.00	45.45	1	3,052	0.03%
2019/02/22	0	0.00	3	45.00	45.00	-3	3,019	-0.10%
2019/02/20	1	45.20	0	0.00	45.15	1	2,978	0.03%
2019/02/18	3	45.10	2	45.03	45.30	1	2,944	0.03%
2019/02/14	0	0.00	1	44.45	44.50	-1	2,863	-0.03%
2019/02/13	4	44.38	0	0.00	44.35	4	2,855	0.14%
2019/02/12	10	43.98	0	0.00	43.95	10	2,819	0.35%
2019/01/30	4	43.10	0.5	43.45	43.35	3.5	2,828	0.12%
2019/01/29	4	43.04	0	0.00	43.40	4	2,811	0.14%
2019/01/28	4	43.30	0	0.00	43.35	4	2,786	0.14%
2019/01/25	20	43.80	0	0.00	43.65	20	2,754	0.73%
2019/01/23	1	43.85	0	0.00	43.95	1	2,737	0.04%
2019/01/22	3	43.82	0	0.00	43.90	3	2,734	0.11%
2019/01/15	0	0.00	1	44.45	44.70	-1	2,833	-0.04%
2019/01/14	0.5	44.50	2	44.20	44.40	-1.5	2,842	-0.05%
2019/01/11	0	0.00	3	44.07	44.05	-3	2,912	-0.10%
2019/01/10	0	0.00	23	44.19	44.15	-23	2,920	-0.79%
2019/01/08	1	44.00	0	0.00	44.00	1	2,906	0.03%
2019/01/07	1	43.45	0	0.00	43.60	1	2,895	0.03%
2019/01/04	2	43.20	22	42.78	43.25	-20	2,940	-0.68%
2019/01/02	0	0.00	12	43.00	42.85	-12	3,134	-0.38%
2018/12/28	3	43.02	15	42.88	43.20	-12	3,196	-0.38%
2018/12/27	22	42.75	0	0.00	42.45	22	3,289	0.67%
2018/12/26	9	42.27	1	42.25	42.10	8	3,311	0.24%
2018/12/25	1	42.30	3	42.58	42.75	-2	3,304	-0.06%
2018/12/24	2	43.83	5	43.40	43.45	-3	3,306	-0.09%
2018/12/21	7	43.65	4	44.53	44.60	3	3,581	0.08%
2018/12/20	4	43.04	1	42.40	43.15	3	3,580	0.08%
2018/12/19	25	44.97	0	0.00	43.45	25	3,355	0.75%
2018/12/18	2	45.60	1	45.20	45.30	1	3,166	0.03%
2018/12/14	0	0.00	4	45.90	45.90	-4	3,194	-0.13%
2018/12/13	1	45.75	0	0.00	45.80	1	3,221	0.03%
2018/12/12	0	0.00	1	46.10	45.90	-1	3,261	-0.03%
2018/12/11	0	0.00	10	45.63	46.10	-10	3,275	-0.31%
2018/12/07	1	45.00	15	45.22	45.10	-14	3,343	-0.42%
2018/12/06	2	45.65	1	46.15	45.55	1	3,538	0.03%
2018/12/05	0	0.00	1	45.90	46.35	-1	3,627	-0.03%
2018/12/04	0	0.00	4	46.55	46.25	-4	3,676	-0.11%
2018/12/03	2	45.43	9	46.00	45.85	-7	3,681	-0.19%
2018/11/30	1	44.20	0	0.00	44.20	1	3,645	0.03%
2018/11/28	20	44.05	3	44.12	44.45	17	3,802	0.45%
2018/11/27	1	43.55	0	0.00	43.60	1	4,021	0.02%
2018/11/16	0	0.00	1	43.55	43.40	-1	4,191	-0.02%
2018/11/14	1	43.00	0	0.00	43.05	1	4,338	0.02%
2018/11/13	1	43.10	0	0.00	43.00	1	4,366	0.02%
2018/11/08	0	0.00	1	43.70	43.70	-1	4,365	-0.02%
2018/11/07	1	42.95	0	0.00	43.40	1	4,351	0.02%
2018/11/06	1	42.60	0	0.00	42.30	1	4,345	0.02%
2018/11/05	5	42.10	5	42.38	42.35	0	4,349	0.00%
2018/11/02	5	42.54	5	42.29	42.25	0	4,339	0.00%
2018/11/01	1	42.20	0	0.00	42.50	1	4,342	0.02%
2018/10/24	0	0.00	2	42.43	42.55	-2	4,289	-0.05%
2018/10/23	1	42.90	25	43.00	42.90	-24	4,255	-0.56%
2018/10/17	25	44.10	0	0.00	43.80	25	4,090	0.61%
2018/10/12	2	44.25	1	44.30	44.30	1	4,039	0.02%
2018/10/11	2	43.00	0	0.00	43.40	2	3,987	0.05%
2018/10/08	1	46.15	2	46.65	46.90	-1	3,753	-0.03%
2018/10/05	1	46.30	0	0.00	46.25	1	3,671	0.03%
2018/10/02	1	47.80	0	0.00	48.00	1	3,434	0.03%
2018/10/01	2	47.50	5	48.26	48.40	-3	3,330	-0.09%
2018/09/28	0	0.00	27	46.48	46.50	-27	3,133	-0.86%
2018/09/27	1	46.15	2	45.95	46.10	-1	3,037	-0.03%
2018/09/21	0	0.00	1	44.85	44.75	-1	2,912	-0.03%
2018/09/20	3	44.83	0	0.00	44.80	3	2,905	0.10%
2018/09/19	1	44.80	0	0.00	44.75	1	2,897	0.03%
2018/09/18	2	44.93	3	44.87	44.85	-1	2,852	-0.04%
2018/09/17	2	45.40	0	0.00	45.70	2	2,831	0.07%
2018/09/14	2	46.10	1	45.80	45.85	1	2,803	0.04%
2018/09/13	20	45.45	0	0.00	45.50	20	2,763	0.72%
2018/09/12	1	45.70	0	0.00	45.40	1	2,732	0.04%
2018/09/11	1	45.75	23	45.79	46.20	-22	2,542	-0.87%
2018/09/10	22	45.00	2	45.08	44.95	20	2,413	0.83%
2018/09/06	21	45.03	0	0.00	44.50	21	2,308	0.91%
2018/09/05	0	0.00	1	44.50	44.10	-1	2,245	-0.04%
2018/09/04	1	44.50	0	0.00	44.50	1	2,197	0.05%
2018/09/03	12	44.52	16	44.04	44.00	-4	2,085	-0.19%
2018/08/29	0	0.00	35	41.52	41.50	-35	1,811	-1.93%
2018/08/28	0	0.00	10	41.20	41.20	-10	1,826	-0.55%
2018/08/27	0	0.00	10	41.20	41.15	-10	1,869	-0.53%
2018/08/24	6	41.18	0	0.00	41.10	6	1,910	0.31%
2018/08/23	1	41.40	0	0.00	41.50	1	1,991	0.05%
2018/08/22	0	0.00	12	43.37	43.50	-12	1,949	-0.62%
2018/08/21	0	0.00	3	43.20	43.20	-3	1,846	-0.16%
2018/08/20	0	0.00	3	43.30	43.10	-3	1,855	-0.16%
2018/08/17	2	42.95	4	42.96	42.80	-2	1,873	-0.11%
2018/08/15	1	42.80	0	0.00	42.80	1	1,906	0.05%
2018/08/08	40	43.44	0	0.00	43.45	40	2,169	1.84%
2018/08/03	10	43.08	0	0.00	42.95	10	2,203	0.45%
2018/08/02	0	0.00	2	43.00	42.95	-2	2,189	-0.09%
2018/07/31	0	0.00	5	43.05	43.00	-5	2,172	-0.23%
2018/07/25	0	0.00	2	42.25	42.30	-2	2,142	-0.09%
2018/07/23	0.1	42.40	0	0.00	42.05	0.1	2,144	0.00%
2018/07/13	1	42.10	0	0.00	42.10	1	2,228	0.04%
2018/06/28	0	0.00	5	42.50	42.35	-5	2,312	-0.22%
2018/06/22	0	0.00	70	42.95	42.95	-70	2,275	-3.08%
2018/06/21	0	0.00	2	43.65	43.30	-2	2,268	-0.09%
2018/06/20	1	43.25	0	0.00	43.50	1	2,260	0.04%
2018/06/15	0	0.00	1	42.80	42.90	-1	2,208	-0.05%
2018/06/14	23	42.75	0	0.00	42.80	23	2,185	1.05%
2018/06/13	24	43.00	0	0.00	43.00	24	2,134	1.12%
2018/06/12	23	42.75	0	0.00	42.70	23	2,166	1.06%
2018/06/07	3	43.13	0	0.00	43.05	3	2,104	0.14%
2018/06/06	1	43.40	0.1	43.45	43.45	0.9	2,074	0.04%
2018/06/05	0	0.00	1	43.20	43.15	-1	2,056	-0.05%
2018/06/01	0	0.00	1	43.40	43.00	-1	1,993	-0.05%
2018/05/31	3	42.43	5	43.12	43.20	-2	1,955	-0.10%
2018/05/28	0	0.00	232	42.03	42.05	-232	1,852	-12.53%	大賣/鉅額交易
2018/05/25	2	41.65	0	0.00	41.60	2	1,820	0.11%
2018/05/24	0	0.00	1	42.15	42.25	-1	1,788	-0.06%
2018/05/23	2	41.90	1	41.90	42.10	1	1,761	0.06%
2018/05/22	0	0.00	1	42.15	42.05	-1	1,747	-0.06%
2018/05/21	0	0.00	7	42.16	42.15	-7	1,716	-0.41%
2018/05/18	4	41.48	1	41.50	41.60	3	1,648	0.18%
2018/05/16	0	0.00	10	41.24	41.40	-10	1,581	-0.63%
2018/05/14	1	40.20	0	0.00	40.15	1	1,561	0.06%
2018/05/11	0	0.00	2	39.95	39.90	-2	1,599	-0.13%
2018/05/02	0	0.00	2	40.15	40.15	-2	2,015	-0.10%
2018/04/30	2	40.00	0	0.00	40.05	2	2,045	0.10%
2018/04/25	2	39.70	0	0.00	39.75	2	2,310	0.09%
2018/04/24	2	40.00	1	40.05	39.90	1	2,327	0.04%
2018/04/20	0	0.00	2	39.90	40.00	-2	2,336	-0.09%
2018/04/12	2	39.55	0	0.00	39.65	2	2,594	0.08%
2018/04/10	0	0.00	1	39.70	39.80	-1	2,618	-0.04%
2018/04/09	0	0.00	1	39.35	39.60	-1	2,699	-0.04%
2018/03/31	0.1	39.30	0	0.00	39.05	0.1	2,716	0.00%
2018/03/26	5	38.25	0	0.00	38.30	5	2,698	0.19%
2018/03/15	1	38.90	0	0.00	38.85	1	2,811	0.04%
2018/03/12	10	38.90	0	0.00	39.00	10	2,942	0.34%
2018/03/08	1	38.55	0	0.00	38.50	1	2,983	0.03%
2018/03/05	0	0.00	0	38.60	38.30	0	4,182	0.00%
2018/03/02	2	38.60	0	0.00	38.60	2	4,221	0.05%
2018/03/01	3	38.60	0	0.00	38.70	3	4,261	0.07%
2018/02/23	1	38.50	0	0.00	38.65	1	4,278	0.02%
2018/02/22	1	38.35	0	0.00	38.40	1	4,279	0.02%
2018/02/21	2	38.45	0	0.00	38.45	2	4,308	0.05%
2018/02/08	0	0.00	2	38.10	38.20	-2	4,335	-0.05%
2018/02/06	3	37.97	0	0.00	38.20	3	4,434	0.07%
2018/02/05	1	39.00	0	0.00	39.00	1	4,345	0.02%
2018/02/02	2	39.60	0	0.00	39.55	2	4,309	0.05%
2018/01/30	1	40.30	0	0.00	40.10	1	4,243	0.02%
2018/01/29	0	0.00	2	41.00	41.05	-2	4,180	-0.05%
2018/01/26	0	40.95	44	40.31	40.65	-44	4,100	-1.07%
2018/01/25	0	0.00	1	40.30	40.10	-1	4,014	-0.02%
2018/01/23	0	0.00	1	39.95	40.05	-1	3,925	-0.03%
2018/01/22	2.1	40.09	0	0.00	40.30	2.1	3,852	0.05%
2018/01/18	2	39.95	0	0.00	39.65	2	3,666	0.05%
2018/01/15	0	0.00	1	40.20	39.90	-1	3,618	-0.03%
2018/01/11	1	39.40	10	39.40	39.50	-9	3,505	-0.26%
2018/01/10	0	0.00	1	39.60	39.60	-1	3,502	-0.03%
2018/01/09	1	39.55	0	0.00	39.60	1	3,479	0.03%
2018/01/04	0	0.00	2	39.38	39.25	-2	3,396	-0.06%
2018/01/03	5	39.87	7	39.79	39.60	-2	3,386	-0.06%
2018/01/02	0	0.00	1	39.05	39.05	-1	3,284	-0.03%