台肥 (1722)-元大-雙和券商分點個股進出

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
56.7
漲跌
▲0.3
漲幅
+0.53%
成交量
754張
產業
上市化學類股
603人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台肥 (1722)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/11/20	22	56.60	0	0.00	56.40	22	1,780	1.24%
2024/11/19	1	56.10	2	57.20	57.20	-1	1,793	-0.06%
2024/11/18	0	0.00	11	55.86	57.00	-11	1,788	-0.61%
2024/11/15	9.2	55.22	0	0.00	55.00	9.2	1,762	0.52%
2024/11/14	0.2	54.90	35	54.86	55.10	-34.8	1,770	-1.96%
2024/11/13	1	54.70	0.1	56.00	54.80	1	1,776	0.05%
2024/11/12	25	55.03	0	0.00	55.10	25	1,772	1.41%
2024/11/11	9	55.97	0	0.00	55.90	9	1,747	0.52%
2024/11/07	1	56.70	20	56.38	56.70	-19	1,755	-1.08%
2024/11/06	21	56.42	0.1	56.70	56.30	20.9	1,762	1.19%
2024/11/05	11	56.85	0	0.00	56.90	11	1,765	0.62%
2024/11/04	1	57.00	12	57.30	57.30	-11	1,784	-0.62%
2024/11/01	12	56.88	10	57.18	58.00	2	1,842	0.11%
2024/10/30	0	0.00	1	57.20	57.10	-1	1,838	-0.05%
2024/10/29	11	57.26	36	56.90	57.00	-25	1,834	-1.36%
2024/10/28	0	0.00	2	57.85	57.80	-2	1,871	-0.11%
2024/10/25	0	57.40	12	57.43	57.40	-12	1,882	-0.64%
2024/10/24	12	57.11	0	0.00	57.10	12	1,913	0.63%
2024/10/23	5.1	57.37	0	0.00	57.30	5.1	1,943	0.26%
2024/10/22	0	0.00	6	58.37	58.40	-6	1,978	-0.30%
2024/10/21	6	58.38	7	58.50	58.30	-1	2,010	-0.05%
2024/10/18	1	58.30	0	0.00	58.50	1	2,023	0.05%
2024/10/17	10	58.15	0	58.60	58.60	10	2,043	0.49%
2024/10/16	0	0.00	5	57.46	59.60	-5	2,031	-0.25%
2024/10/15	9	57.49	0	0.00	57.80	9	2,004	0.45%
2024/10/14	0	0.00	2	57.20	57.50	-2	1,998	-0.10%
2024/10/11	0	0.00	3	56.83	56.70	-3	2,008	-0.15%
2024/10/09	1	56.20	0	0.00	56.20	1	2,068	0.05%
2024/10/08	4	56.13	11	56.27	56.20	-7	2,073	-0.34%
2024/10/07	0	0.00	1	57.20	57.00	-1	2,077	-0.05%
2024/10/04	9	56.67	0.2	56.90	56.80	8.8	2,088	0.42%
2024/10/01	19	57.06	9	57.10	56.80	10	2,082	0.48%
2024/09/30	6	57.98	0	0.00	58.00	6	2,064	0.29%
2024/09/27	0	0.00	2	58.40	58.50	-2	2,059	-0.10%
2024/09/26	1	58.00	0	0.00	58.00	1	2,070	0.05%
2024/09/25	1	57.90	0	0.00	58.30	1	2,080	0.05%
2024/09/24	0	0.00	17	57.72	57.90	-17	2,087	-0.81%
2024/09/23	16	57.87	0	0.00	57.50	16	2,110	0.76%
2024/09/20	0	0.00	4	57.98	57.80	-4	2,144	-0.19%
2024/09/19	1	57.50	0	0.00	58.00	1	2,125	0.05%
2024/09/18	4	57.75	0	0.00	57.70	4	2,132	0.19%
2024/09/16	0	0.00	21	58.69	58.80	-21	2,180	-0.96%
2024/09/13	0	0.00	4	56.80	56.90	-4	2,160	-0.19%
2024/09/12	24.2	55.83	0	0.00	55.90	24.2	2,173	1.11%
2024/09/11	1.2	55.14	0	0.00	55.20	1.2	2,182	0.05%
2024/09/10	1	54.90	6	55.08	55.10	-5	2,184	-0.23%
2024/09/09	2	54.35	2	54.70	54.80	0	2,178	0.00%
2024/09/06	0	0.00	36	54.78	55.50	-36	2,194	-1.64%
2024/09/05	33.5	55.58	22	55.13	54.80	11.5	2,203	0.52%
2024/09/04	4.1	56.46	34	56.58	56.50	-29.9	2,168	-1.38%
2024/09/03	15.2	58.80	0	0.00	58.20	15.2	2,167	0.70%
2024/09/02	18	59.24	0	0.00	59.10	18	2,180	0.83%
2024/08/29	2	59.40	18	59.50	59.30	-16	2,295	-0.70%
2024/08/27	31	59.90	0	0.00	59.40	31	2,358	1.32%
2024/08/26	3	63.20	5	63.50	63.00	-2	2,318	-0.09%
2024/08/23	0	0.00	2	63.00	63.10	-2	2,323	-0.09%
2024/08/22	0	0.00	4	63.50	63.20	-4	2,338	-0.17%
2024/08/21	1	63.30	0	0.00	63.30	1	2,376	0.04%
2024/08/20	0	0.00	10	62.62	62.60	-10	2,375	-0.42%
2024/08/16	0	0.00	2.1	63.10	62.70	-2.1	2,436	-0.08%
2024/08/15	13	62.71	22	63.02	62.50	-9	2,466	-0.36%
2024/08/14	0	0.00	27.3	63.12	62.80	-27.3	2,489	-1.09%
2024/08/13	6	62.45	0	0.00	62.50	6	2,501	0.24%
2024/08/08	1	61.60	1	62.20	61.90	0	2,568	0.00%
2024/08/07	2	61.70	0	0.00	62.00	2	2,588	0.08%
2024/08/06	0	0.00	4	62.20	61.70	-4	2,618	-0.15%
2024/08/05	6	61.70	3	61.87	61.20	3	2,604	0.12%
2024/08/01	1	64.90	0	0.00	65.00	1	2,579	0.04%
2024/07/31	1	64.30	0	0.00	64.50	1	2,617	0.04%
2024/07/30	0	0.00	3	64.23	64.50	-3	2,645	-0.11%
2024/07/29	0	0.00	2	65.20	64.60	-2	2,708	-0.07%
2024/07/26	0.1	64.40	0	0.00	64.40	0.1	2,731	0.00%
2024/07/23	0	0.00	9	64.79	64.90	-9	2,781	-0.32%
2024/07/22	4	63.28	2	63.45	63.30	2	2,763	0.07%
2024/07/17	0	0.00	2	64.70	64.20	-2	2,890	-0.07%
2024/07/16	0	0.00	3.2	64.87	64.40	-3.2	2,970	-0.11%
2024/07/15	0	0.00	1	64.00	63.90	-1	3,038	-0.03%
2024/07/12	2	63.90	0	0.00	63.70	2	3,095	0.06%
2024/07/11	2.1	63.31	1	63.30	63.10	1.1	3,101	0.03%
2024/07/10	0	0.00	2	64.20	64.00	-2	3,095	-0.06%
2024/07/09	0	0.00	16	64.20	64.10	-16	3,108	-0.51%
2024/07/08	0	0.00	1	64.70	64.50	-1	3,123	-0.03%
2024/07/05	6	64.55	0	0.00	64.80	6	3,125	0.19%
2024/07/04	0.2	64.40	0	0.00	64.50	0.2	3,129	0.01%
2024/07/03	1	64.40	0	0.00	63.90	1	3,141	0.03%
2024/07/02	1.1	64.41	0	0.00	64.10	1.1	3,125	0.04%
2024/06/27	2.1	64.50	0	0.00	64.10	2.1	3,116	0.07%
2024/06/26	1	65.70	0	0.00	65.00	1	3,110	0.03%
2024/06/25	0	0.00	2	65.75	65.40	-2	3,097	-0.06%
2024/06/24	2	65.35	3	65.37	65.50	-1	3,082	-0.03%
2024/06/21	3.1	65.33	1	65.00	65.30	2.1	3,086	0.07%
2024/06/20	0	0.00	33	64.80	64.60	-33	3,042	-1.08%
2024/06/19	33	64.50	0	0.00	64.50	33	3,047	1.08%
2024/06/18	0	0.00	3	64.67	64.40	-3	3,051	-0.10%
2024/06/17	1	64.10	0	0.00	64.20	1	3,067	0.03%
2024/06/14	1	64.40	3	64.50	64.40	-2	3,078	-0.07%
2024/06/13	1	64.60	0	0.00	64.60	1	3,095	0.03%
2024/06/12	0	0.00	117	64.90	64.90	-117	3,111	-3.76%	大賣/鉅額交易
2024/06/11	115	65.36	0	0.00	65.20	115	3,104	3.70%	大買/鉅額交易
2024/06/07	2	64.40	82	64.31	64.90	-80	3,056	-2.62%
2024/06/05	2	64.70	5	64.90	64.70	-3	2,981	-0.10%
2024/06/04	3	64.50	3	64.17	64.70	0	2,976	0.00%
2024/06/03	21	63.47	7	63.73	64.10	14	2,908	0.48%
2024/05/31	0	0.00	1	63.10	63.80	-1	2,876	-0.03%
2024/05/30	3	62.30	66	62.34	62.30	-63	2,843	-2.22%
2024/05/29	14.1	62.81	64	62.86	62.60	-49.9	2,803	-1.78%
2024/05/28	10	63.21	198.1	63.38	63.20	-188.1	2,771	-6.79%	大賣/鉅額交易
2024/05/27	0	0.00	1.1	63.34	63.30	-1.1	2,742	-0.04%
2024/05/24	3	62.60	3	63.20	63.20	0	2,724	0.00%
2024/05/23	9	62.94	8	63.20	63.10	1	2,721	0.04%
2024/05/22	0	0.00	12.2	63.40	63.40	-12.2	2,705	-0.45%
2024/05/21	17.2	63.20	0	0.00	63.50	17.2	2,674	0.64%
2024/05/20	23	63.90	20	63.63	63.70	3	2,657	0.11%
2024/05/17	2	63.95	0	0.00	64.00	2	2,628	0.08%
2024/05/16	0	0.00	11	64.50	64.40	-11	2,618	-0.42%
2024/05/15	9	64.02	8	63.76	63.70	1	2,580	0.04%
2024/05/14	7	64.10	0	0.00	63.90	7	2,570	0.27%
2024/05/13	2	64.10	0	0.00	64.40	2	2,551	0.08%
2024/05/10	223	64.32	2	64.70	64.70	221	2,528	8.74%	大買/鉅額交易
2024/05/09	1	64.90	0	0.00	64.60	1	2,509	0.04%
2024/05/08	67	65.40	0	0.00	65.00	67	2,519	2.66%
2024/05/07	1	65.60	2	66.05	65.90	-1	2,552	-0.04%
2024/05/06	61	66.50	4	66.43	66.40	57	2,617	2.18%
2024/05/03	1	66.80	2	65.90	65.70	-1	2,569	-0.04%
2024/05/02	1	68.00	0	0.00	67.00	1	2,500	0.04%
2024/04/30	2	66.75	1	65.80	65.40	1	2,422	0.04%
2024/04/29	3	66.17	4.3	66.21	66.60	-1.3	2,373	-0.06%
2024/04/26	0	0.00	0.2	64.80	64.60	-0.2	2,297	-0.01%
2024/04/25	3	65.00	2	64.95	64.90	1	2,275	0.04%
2024/04/24	0.1	64.00	3	64.03	64.20	-2.9	2,215	-0.13%
2024/04/23	6	63.17	5	63.66	64.00	1	2,184	0.05%
2024/04/22	1	63.70	9	63.40	63.20	-8	2,125	-0.38%
2024/04/19	2	63.55	14	63.41	62.40	-12	2,029	-0.59%
2024/04/18	9	61.80	2	61.82	62.20	7	1,930	0.36%
2024/04/17	4	61.95	0	0.00	61.60	4	1,876	0.21%
2024/04/16	15	61.93	28	61.89	61.80	-13	1,875	-0.69%
2024/04/15	0	0.00	1	63.00	62.90	-1	1,841	-0.05%
2024/04/12	6	62.90	5	63.00	63.00	1	1,828	0.05%
2024/04/11	0	0.00	1	63.50	63.20	-1	1,812	-0.06%
2024/04/09	0	0.00	8	63.99	64.00	-8	1,839	-0.43%
2024/04/03	2	63.20	0	0.00	63.50	2	1,864	0.11%
2024/04/02	0	0.00	27	63.66	63.90	-27	1,869	-1.44%
2024/04/01	1.1	63.14	0	0.00	63.30	1.1	1,856	0.06%
2024/03/29	26	63.23	0	0.00	63.00	26	1,856	1.40%
2024/03/28	0	0.00	1	63.50	63.30	-1	1,860	-0.05%
2024/03/27	3	62.90	9	63.01	63.10	-6	1,942	-0.31%
2024/03/26	5.2	63.27	16	63.03	62.90	-10.8	2,073	-0.52%
2024/03/25	3	63.63	2	64.00	63.50	1	2,138	0.05%
2024/03/22	17	63.92	2	63.70	63.60	15	2,233	0.67%
2024/03/21	0	0.00	10	64.14	64.70	-10	2,328	-0.43%
2024/03/20	0	0.00	13	63.92	63.80	-13	2,629	-0.49%
2024/03/19	9	63.61	0	0.00	63.40	9	2,705	0.33%
2024/03/18	0	0.00	10	64.20	64.10	-10	2,723	-0.37%
2024/03/15	27	65.02	1	64.80	64.50	26	2,727	0.95%
2024/03/14	1	65.20	0	0.00	65.50	1	2,720	0.04%
2024/03/13	0.2	65.50	14	65.39	65.30	-13.8	2,718	-0.51%
2024/03/12	2.1	65.60	3	65.63	65.40	-0.9	2,708	-0.03%
2024/03/11	0	65.40	25	65.37	65.30	-25	2,708	-0.92%
2024/03/08	28	65.61	4	65.35	65.10	24	2,709	0.89%
2024/03/06	2	67.30	0	0.00	67.60	2	2,663	0.08%
2024/03/04	10	66.60	0	0.00	66.70	10	2,705	0.37%
2024/03/01	0	0.00	25	66.40	66.20	-25	2,712	-0.92%
2024/02/29	1	66.50	1	66.60	66.60	0	2,712	0.00%
2024/02/27	12	66.10	4	66.20	66.00	8	2,704	0.30%
2024/02/26	7	66.89	0	0.00	66.50	7	2,687	0.26%
2024/02/23	10	67.41	9	67.62	67.30	1	2,679	0.04%
2024/02/21	0	0.00	7	67.30	67.70	-7	2,677	-0.26%
2024/02/20	7	67.60	0	0.00	67.30	7	2,684	0.26%
2024/02/19	1	67.80	0	0.00	67.90	1	2,703	0.04%
2024/02/15	5	66.10	9	66.88	67.10	-4	2,732	-0.15%
2024/02/05	1	66.30	0	0.00	66.20	1	2,727	0.04%
2024/01/31	0	68.20	0	0.00	68.00	0	2,698	0.00%
2024/01/30	0	68.80	1	69.60	68.60	-1	2,672	-0.04%
2024/01/29	1	68.90	2	67.00	68.70	-1	2,616	-0.04%
2024/01/19	0	0.00	6	62.90	62.90	-6	2,568	-0.23%
2024/01/18	6	62.80	0	0.00	63.00	6	2,562	0.23%
2024/01/17	8	63.46	21	63.20	62.80	-13	2,554	-0.51%
2024/01/16	14	64.44	0	0.00	64.20	14	2,516	0.56%
2024/01/12	0	0.00	2	65.00	65.10	-2	2,519	-0.08%
2024/01/11	2	65.15	13	65.27	65.20	-11	2,528	-0.44%
2024/01/10	10	66.24	1	66.00	65.60	9	2,549	0.35%
2024/01/09	5.8	66.71	6	67.60	66.70	-0.2	2,538	-0.01%
2024/01/03	2	68.10	1	68.40	68.00	1	2,654	0.04%
2024/01/02	2	68.00	0	0.00	68.70	2	2,686	0.07%
2023/12/29	1	66.60	2	67.20	67.60	-1	2,663	-0.04%
2023/12/28	2	66.80	0	0.00	66.90	2	2,673	0.07%
2023/12/27	1	66.60	0	0.00	66.60	1	2,681	0.04%
2023/12/26	0	0.00	50	66.76	66.80	-50	2,690	-1.86%
2023/12/25	0	0.00	50	66.54	66.80	-50	2,690	-1.86%
2023/12/22	0	0.00	62	66.43	67.40	-62	2,674	-2.32%
2023/12/21	2	66.45	3	67.27	66.40	-1	2,582	-0.04%
2023/12/20	2	66.80	2	67.20	68.30	0	2,454	0.00%
2023/12/19	3	66.30	33	66.40	67.10	-30	2,366	-1.27%
2023/12/18	0	0.00	1	68.20	66.80	-1	2,281	-0.04%
2023/12/15	25	69.30	3	69.37	68.20	22	2,168	1.01%
2023/12/14	10	67.34	5	66.30	67.50	5	1,849	0.27%
2023/12/12	1	64.20	1	64.30	64.50	0	1,770	0.00%
2023/12/11	0	0.00	11	63.93	64.30	-11	1,787	-0.62%
2023/12/08	2	63.35	0	0.00	63.50	2	1,762	0.11%
2023/12/06	3	63.73	5	64.00	63.80	-2	1,759	-0.11%
2023/12/04	2	63.60	4	64.00	63.90	-2	1,752	-0.11%
2023/12/01	0	0.00	1	63.90	63.60	-1	1,741	-0.06%
2023/11/30	1	63.50	6	63.67	63.70	-5	1,746	-0.29%
2023/11/29	7	63.74	24	63.98	64.10	-17	1,722	-0.99%
2023/11/28	1	63.40	1	63.30	63.40	0	1,684	0.00%
2023/11/27	0	0.00	6	63.07	62.70	-6	1,681	-0.36%
2023/11/22	0	0.00	11	62.21	62.40	-11	1,725	-0.64%
2023/11/21	1	61.90	1	61.80	62.00	0	1,786	0.00%
2023/11/20	15	61.90	0	0.00	61.90	15	1,821	0.82%
2023/11/17	3	62.67	5	62.56	62.70	-2	1,857	-0.11%
2023/11/16	60	62.10	0	0.00	62.30	60	1,835	3.27%
2023/11/15	40	62.01	9	62.00	62.10	31	1,815	1.71%
2023/11/14	72	61.21	2	61.45	61.40	70	1,789	3.91%
2023/11/13	2	60.70	0	0.00	60.90	2	1,794	0.11%
2023/11/09	0	0.00	3	60.90	61.00	-3	1,820	-0.16%
2023/11/08	1	60.70	0	0.00	60.70	1	1,855	0.05%
2023/11/07	0.1	61.00	0	61.10	60.90	0.1	1,888	0.00%
2023/11/06	0	0.00	3	61.00	61.00	-3	1,902	-0.16%
2023/11/03	0	0.00	15	60.41	60.40	-15	1,924	-0.78%
2023/11/01	10	59.70	0	0.00	59.60	10	1,939	0.52%
2023/10/31	8	59.51	21	59.90	59.30	-13	1,940	-0.67%
2023/10/30	22	60.26	0	0.00	60.00	22	1,947	1.13%
2023/10/26	5	60.10	20.3	60.24	60.10	-15.3	1,965	-0.78%
2023/10/25	18.1	60.66	0	0.00	60.50	18.1	1,973	0.91%
2023/10/24	2	60.40	0	60.80	60.40	2	1,993	0.10%
2023/10/20	1	60.30	0	0.00	60.20	1	2,028	0.05%
2023/10/19	5	61.20	0	0.00	61.00	5	2,045	0.24%
2023/10/18	6	61.67	0	0.00	61.50	6	2,097	0.29%
2023/10/17	0	0.00	2	62.70	62.30	-2	2,083	-0.10%
2023/10/16	2	63.75	1.3	63.42	63.40	0.7	2,091	0.03%
2023/10/13	0	0.00	0.1	62.90	62.80	-0.1	2,071	0.00%
2023/10/12	1	62.00	7	62.66	62.70	-6	2,066	-0.29%
2023/10/11	1	61.60	14.6	62.09	62.50	-13.6	2,147	-0.63%
2023/10/06	1	61.10	6	60.55	60.80	-5	2,107	-0.24%
2023/10/05	1	59.00	0	0.00	59.50	1	2,053	0.05%
2023/10/04	0	0.00	3	58.60	58.70	-3	2,102	-0.14%
2023/10/03	3.1	58.50	27	58.21	58.60	-23.9	2,078	-1.15%
2023/10/02	14	58.73	0	0.00	58.80	14	2,058	0.68%
2023/09/28	16	58.90	0	0.00	58.90	16	2,055	0.78%
2023/09/27	8.1	58.96	8	59.10	59.10	0.1	2,046	0.00%
2023/09/26	0.1	59.30	20	59.29	59.20	-19.9	2,040	-0.98%
2023/09/22	20	59.30	0	0.00	59.60	20	2,014	0.99%
2023/09/21	18	59.59	10	59.55	59.50	8	2,009	0.40%
2023/09/20	1	60.20	2	60.15	60.20	-1	1,972	-0.05%
2023/09/19	5	60.60	2	60.60	60.40	3	1,964	0.15%
2023/09/18	2	60.80	0	0.00	60.60	2	1,947	0.10%
2023/09/15	1	60.90	0	0.00	61.00	1	1,945	0.05%
2023/09/14	0	0.00	10	60.78	60.80	-10	1,887	-0.53%
2023/09/13	12	60.15	0	0.00	60.00	12	1,850	0.65%
2023/09/12	6	60.38	0	0.00	60.40	6	1,853	0.32%
2023/09/11	0	0.00	2	60.40	60.10	-2	1,838	-0.11%
2023/09/08	0.1	60.40	8	60.00	60.30	-7.9	1,825	-0.43%
2023/09/07	8	60.04	0	0.00	60.40	8	1,833	0.44%
2023/09/06	0	0.00	15	60.39	60.30	-15	1,829	-0.82%
2023/09/05	15	60.57	0	0.00	60.70	15	1,825	0.82%
2023/09/01	0	0.00	16	60.30	60.40	-16	1,853	-0.86%
2023/08/31	2	59.90	0	0.00	59.60	2	1,850	0.11%
2023/08/30	6.1	60.17	2	60.00	60.10	4.1	1,837	0.22%
2023/08/29	2	58.80	16	59.18	59.80	-14	1,818	-0.77%
2023/08/28	10.2	59.22	0	59.70	58.90	10.2	1,807	0.57%
2023/08/25	25.2	59.97	0	0.00	59.60	25.2	1,814	1.39%
2023/08/24	0	0.00	5	62.80	62.70	-5	1,752	-0.29%
2023/08/18	0	0.00	6	62.40	62.50	-6	1,680	-0.36%
2023/08/16	6	62.82	0	0.00	62.60	6	1,668	0.36%
2023/08/14	2	61.00	1	61.90	62.20	1	1,648	0.06%
2023/08/11	1	62.00	0	0.00	62.00	1	1,619	0.06%
2023/08/10	1	62.50	0	0.00	62.60	1	1,586	0.06%
2023/08/09	3	63.47	0	0.00	63.40	3	1,578	0.19%
2023/08/02	0.1	63.80	1	63.60	63.50	-0.9	1,595	-0.06%
2023/07/31	0	0.00	0.4	64.45	64.20	-0.4	1,630	-0.03%
2023/07/25	3	64.90	0	0.00	64.80	3	1,620	0.19%
2023/07/21	0	0.00	1	64.60	64.50	-1	1,614	-0.06%
2023/07/20	0	0.00	1.7	63.45	63.60	-1.7	1,583	-0.11%
2023/07/19	1	63.70	1	62.90	63.20	0	1,583	0.00%
2023/07/18	0	0.00	1	63.30	63.10	-1	1,593	-0.06%
2023/07/14	6	64.58	4	64.18	64.10	2	1,572	0.13%
2023/07/13	10	62.52	2	62.90	62.70	8	1,466	0.55%
2023/07/11	4	62.40	0	0.00	62.10	4	1,439	0.28%
2023/07/10	0	0.00	20	60.20	60.00	-20	1,403	-1.42%
2023/07/07	22	59.87	0	0.00	60.20	22	1,409	1.56%
2023/07/04	0	0.00	7	60.79	61.00	-7	1,415	-0.49%
2023/07/03	0	0.00	16	60.80	60.70	-16	1,424	-1.12%
2023/06/30	19	60.60	2	60.60	60.50	17	1,430	1.19%
2023/06/29	0	0.00	5	61.08	60.80	-5	1,443	-0.35%
2023/06/27	1	61.00	0	0.00	61.00	1	1,441	0.07%
2023/06/26	0	0.00	11	61.20	61.30	-11	1,446	-0.76%
2023/06/21	10	61.21	0	0.00	61.40	10	1,463	0.68%
2023/06/20	0	0.00	1	61.50	61.40	-1	1,465	-0.07%
2023/06/19	0	0.00	0.5	61.80	61.80	-0.5	1,462	-0.03%
2023/06/16	0	0.00	1	62.30	61.80	-1	1,462	-0.07%
2023/06/13	1	61.90	1	62.20	62.20	0	1,478	0.00%
2023/06/09	0	0.00	1	61.80	62.10	-1	1,489	-0.07%
2023/06/08	0	0.00	5	62.04	62.00	-5	1,490	-0.34%
2023/06/07	1	61.50	2.6	61.22	61.50	-1.6	1,504	-0.11%
2023/06/06	0	0.00	1	60.40	60.40	-1	1,503	-0.07%
2023/06/05	1	60.60	5.1	60.60	60.50	-4.1	1,526	-0.27%
2023/06/02	0	0.00	0.3	60.40	60.70	-0.3	1,527	-0.02%
2023/05/31	0	0.00	8.3	60.11	60.60	-8.3	1,529	-0.54%
2023/05/30	0	0.00	28	59.76	60.00	-28	1,503	-1.86%
2023/05/26	32	59.53	1	59.50	59.10	31	1,516	2.04%
2023/05/25	6	60.07	5	60.30	59.80	1	1,510	0.07%
2023/05/24	1	60.20	0	0.00	60.50	1	1,515	0.07%
2023/05/23	0	0.00	2	60.55	60.50	-2	1,524	-0.13%
2023/05/19	0	0.00	2.3	60.05	60.00	-2.3	1,528	-0.15%
2023/05/18	0	0.00	0.2	59.70	59.50	-0.2	1,525	-0.01%
2023/05/15	0	0.00	4	59.33	59.50	-4	1,506	-0.27%
2023/05/12	1	60.20	6.1	60.03	59.60	-5.1	1,504	-0.34%
2023/05/11	1	60.20	6.1	60.03	60.10	-5.1	1,501	-0.34%
2023/05/10	5	61.02	1	61.40	61.00	4	1,489	0.27%
2023/05/09	1	61.00	6	60.85	61.00	-5	1,482	-0.34%
2023/05/08	1	60.60	2	60.93	60.80	-1	1,463	-0.07%
2023/05/03	0	0.00	2	59.30	59.20	-2	1,478	-0.14%
2023/05/02	0	0.00	0.1	59.50	59.50	-0.1	1,512	0.00%
2023/04/28	1	59.00	3	58.97	59.10	-2	1,515	-0.13%
2023/04/27	1	58.50	0	58.50	58.50	1	1,503	0.07%
2023/04/26	0	0.00	8	58.90	58.70	-8	1,497	-0.53%
2023/04/25	1.1	58.12	1	58.40	57.90	0.1	1,470	0.00%
2023/04/24	0	0.00	1	58.00	57.70	-1	1,447	-0.07%
2023/04/21	3	57.50	1	58.00	57.40	2	1,444	0.14%
2023/04/20	0	57.10	5	57.06	57.10	-5	1,419	-0.35%
2023/04/19	0	0.00	30	57.06	57.00	-30	1,434	-2.09%
2023/04/14	1	57.70	0	0.00	57.70	1	1,417	0.07%
2023/04/12	0.1	57.30	0	0.00	57.20	0.1	1,382	0.00%
2023/04/07	1	56.10	0	0.00	56.20	1	1,382	0.07%
2023/04/06	2	56.15	0	0.00	56.20	2	1,382	0.15%
2023/03/31	0	0.00	80	56.10	56.00	-80	1,379	-5.80%
2023/03/30	20	56.17	20	56.40	56.00	0	1,382	0.00%
2023/03/28	3	56.50	33	56.50	56.50	-30	1,380	-2.17%
2023/03/27	16	56.54	0	0.00	56.60	16	1,391	1.15%
2023/03/24	60	56.60	0	0.00	56.40	60	1,414	4.24%
2023/03/22	11	56.52	0	0.00	56.60	11	1,403	0.78%
2023/03/21	60	56.43	0	0.00	56.40	60	1,401	4.28%
2023/03/17	0	56.30	0	0.00	55.90	0	1,398	0.00%
2023/03/16	0	0.00	1	55.80	55.80	-1	1,397	-0.07%
2023/03/15	0	0.00	1	56.30	56.20	-1	1,401	-0.07%
2023/03/14	0	0.00	25	56.16	56.50	-25	1,423	-1.76%
2023/03/13	0	0.00	23	56.19	56.10	-23	1,415	-1.62%
2023/03/10	9	56.60	81	56.67	56.20	-72	1,410	-5.10%
2023/03/09	110	57.45	0	0.00	57.30	110	1,399	7.86%	大買/鉅額交易
2023/03/08	2	57.70	1.1	57.63	57.80	0.9	1,396	0.07%
2023/03/07	0.1	58.50	105	57.97	58.50	-104.9	1,377	-7.62%	大賣/鉅額交易
2023/03/06	1	57.91	30	58.00	57.90	-29	1,381	-2.10%
2023/03/02	0	0.00	5	57.20	57.60	-5	1,396	-0.36%
2023/03/01	0.1	57.30	100	57.22	57.30	-100	1,399	-7.14%
2023/02/24	0	0.00	88	57.94	57.50	-88	1,395	-6.31%
2023/02/23	66	57.60	0	0.00	57.80	66	1,381	4.78%
2023/02/21	0	0.00	15	57.44	57.50	-15	1,366	-1.10%
2023/02/20	0.1	57.60	2	57.60	57.50	-1.9	1,372	-0.14%
2023/02/17	20	56.30	13	56.70	56.40	7	1,384	0.51%
2023/02/16	110	56.22	0	0.00	56.10	110	1,395	7.88%	大買/鉅額交易
2023/02/15	6.2	56.24	0	0.00	56.10	6.2	1,433	0.43%
2023/02/14	93	55.93	0	0.00	56.00	93	1,449	6.42%
2023/02/13	50	55.60	0	0.00	55.70	50	1,468	3.41%
2023/02/10	0	0.00	26	55.94	55.80	-26	1,478	-1.76%
2023/02/09	7	56.30	0	0.00	56.20	7	1,480	0.47%
2023/02/08	20.1	56.50	0	0.00	56.60	20.1	1,482	1.36%
2023/02/07	0	0.00	1	57.00	56.80	-1	1,469	-0.07%
2023/02/06	0	0.00	3	56.80	56.70	-3	1,461	-0.21%
2023/02/03	0	0.00	5	57.30	57.10	-5	1,449	-0.34%
2023/02/02	5	56.50	0	56.70	56.60	5	1,415	0.35%
2023/01/31	0	0.00	4	56.00	55.80	-4	1,389	-0.29%
2023/01/16	0	0.00	1	54.90	54.60	-1	1,354	-0.07%
2023/01/13	1.1	53.74	3	54.10	54.00	-1.9	1,353	-0.14%
2023/01/12	0	0.00	2	53.65	53.60	-2	1,357	-0.15%
2023/01/11	5.2	53.31	0	0.00	53.30	5.2	1,361	0.38%
2023/01/10	0	0.00	2	53.45	53.40	-2	1,360	-0.15%
2023/01/09	10	53.49	0	0.00	53.60	10	1,371	0.73%
2023/01/06	0	0.00	4	53.30	53.30	-4	1,374	-0.29%
2023/01/05	5	53.12	0	0.00	53.10	5	1,399	0.36%
2023/01/03	2	53.25	0	0.00	53.30	2	1,443	0.14%
2022/12/30	1	53.00	2	53.70	53.50	-1	1,444	-0.07%
2022/12/29	1	53.10	3	53.30	53.10	-2	1,443	-0.14%
2022/12/28	0	0.00	3	53.40	53.30	-3	1,437	-0.21%
2022/12/27	3	54.00	1	54.00	53.70	2	1,437	0.14%
2022/12/23	0	53.30	8	53.18	53.10	-8	1,470	-0.54%
2022/12/22	2	53.45	4	53.50	53.40	-2	1,541	-0.13%
2022/12/20	0	0.00	5	53.40	53.20	-5	1,643	-0.30%
2022/12/19	1	53.30	5	53.88	53.80	-4	1,693	-0.24%
2022/12/16	1	53.70	14	53.53	53.50	-13	1,706	-0.76%
2022/12/15	1	54.30	1	54.50	54.30	0	1,711	0.00%
2022/12/14	1	54.20	1.6	54.56	54.20	-0.6	1,731	-0.04%
2022/12/13	1	54.40	1.4	54.50	54.20	-0.4	1,736	-0.02%
2022/12/12	1	54.30	0	0.00	54.30	1	1,744	0.06%
2022/12/09	0	0.00	6	54.75	55.00	-6	1,779	-0.34%
2022/12/08	1	54.00	16	54.28	54.20	-15	1,780	-0.84%
2022/12/07	0	0.00	3	55.30	54.80	-3	1,772	-0.17%
2022/12/06	2	55.25	7	54.94	55.20	-5	1,773	-0.28%
2022/12/02	3	56.27	3	56.30	56.10	0	1,763	0.00%
2022/12/01	15	56.81	4	56.55	56.20	11	1,788	0.62%
2022/11/30	4	56.53	1	56.50	56.30	3	1,778	0.17%
2022/11/29	10	55.60	2	55.45	55.90	8	1,762	0.45%
2022/11/28	0	0.00	2	55.40	55.50	-2	1,765	-0.11%
2022/11/25	6	56.30	2	56.10	55.80	4	1,793	0.22%
2022/11/24	0	0.00	9	55.70	56.00	-9	1,818	-0.50%
2022/11/23	1	55.40	0	0.00	54.80	1	1,838	0.05%
2022/11/22	0	0.00	0.2	55.10	55.30	-0.2	1,852	-0.01%
2022/11/18	0	0.00	1.8	55.00	54.90	-1.8	1,951	-0.09%
2022/11/17	4	54.90	0.6	55.10	55.00	3.4	2,028	0.17%
2022/11/16	2	54.65	7	54.87	54.60	-5	2,077	-0.24%
2022/11/15	1.2	54.83	2.4	54.99	55.20	-1.2	2,095	-0.06%
2022/11/14	7	55.04	1.2	55.48	55.50	5.8	2,094	0.28%
2022/11/11	3.6	54.87	3	55.07	55.00	0.6	2,102	0.03%
2022/11/10	7	54.41	0.6	54.30	54.10	6.4	2,106	0.30%
2022/11/09	7.2	55.32	6	55.38	55.50	1.2	2,106	0.06%
2022/11/08	6	54.65	11.2	54.71	54.70	-5.2	2,115	-0.25%
2022/11/07	2	53.80	2	54.10	54.30	0	2,126	0.00%
2022/11/04	0	0.00	3	53.57	54.00	-3	2,141	-0.14%
2022/11/03	0	0.00	1	53.20	53.40	-1	2,156	-0.05%
2022/11/02	5	53.20	0	0.00	53.40	5	2,178	0.23%
2022/10/28	0	0.00	1	52.30	52.20	-1	2,252	-0.04%
2022/10/27	10	52.60	1	52.60	52.20	9	2,266	0.40%
2022/10/25	0.3	51.80	0	0.00	51.10	0.3	2,290	0.01%
2022/10/21	0	0.00	1	51.20	51.60	-1	2,323	-0.04%
2022/10/20	5	50.74	9	50.90	50.90	-4	2,327	-0.17%
2022/10/19	1	51.50	1	51.50	51.50	0	2,330	0.00%
2022/10/18	0	0.00	2	51.95	51.90	-2	2,330	-0.09%
2022/10/17	10	50.84	9	51.24	51.60	1	2,324	0.04%
2022/10/14	2	51.80	0	0.00	51.60	2	2,318	0.09%
2022/10/13	7	51.86	7	51.86	51.60	0	2,317	0.00%
2022/10/12	22	52.55	25	52.96	52.80	-3	2,299	-0.13%
2022/10/11	10	53.50	0	0.00	53.30	10	2,288	0.44%
2022/10/07	0	0.00	2	54.65	54.50	-2	2,256	-0.09%
2022/10/05	4	55.23	0	0.00	54.90	4	2,297	0.17%
2022/10/04	0	0.00	2	54.90	55.00	-2	2,325	-0.09%
2022/10/03	5	54.34	0	0.00	54.30	5	2,357	0.21%
2022/09/28	8	54.39	12	54.01	53.40	-4	2,398	-0.17%
2022/09/27	9	55.14	0	0.00	55.00	9	2,384	0.38%
2022/09/26	33	56.25	24	55.80	55.90	9	2,376	0.38%
2022/09/23	18	58.22	17	58.10	58.10	1	2,352	0.04%
2022/09/22	10	58.93	10	59.04	58.80	0	2,365	0.00%
2022/09/21	1	59.60	11	60.10	59.60	-10	2,353	-0.42%
2022/09/20	3	60.20	0	0.00	60.10	3	2,374	0.13%
2022/09/19	11	60.27	5	60.24	60.20	6	2,402	0.25%
2022/09/16	8	60.70	5	61.40	60.30	3	2,426	0.12%
2022/09/15	1	61.50	0	0.00	61.30	1	2,423	0.04%
2022/09/14	4	61.18	10	61.40	61.10	-6	2,450	-0.24%
2022/09/13	0	0.00	4	62.10	61.90	-4	2,484	-0.16%
2022/09/12	0	0.00	0.1	62.20	62.20	-0.1	2,542	0.00%
2022/09/08	1	61.80	20	61.20	61.80	-19	2,611	-0.73%
2022/09/07	7	60.44	13	60.31	60.10	-6	2,595	-0.23%
2022/09/06	33	61.34	0	0.00	61.00	33	2,591	1.27%
2022/09/05	3	61.60	16	61.83	61.70	-13	2,601	-0.50%
2022/09/02	15	61.92	0	0.00	61.90	15	2,620	0.57%
2022/09/01	3	62.30	30	62.28	62.00	-27	2,620	-1.03%
2022/08/31	41	63.10	0	0.00	62.90	41	2,598	1.58%
2022/08/29	1	63.50	0	0.00	63.50	1	2,608	0.04%
2022/08/26	11.1	63.88	1	64.10	64.10	10.1	2,603	0.39%
2022/08/25	4	65.90	12	65.98	65.90	-8	2,593	-0.31%
2022/08/24	10	64.90	20	65.20	64.70	-10	2,526	-0.40%
2022/08/22	1	66.10	0	0.00	66.10	1	2,433	0.04%
2022/08/19	0	0.00	4	66.10	66.20	-4	2,430	-0.16%
2022/08/12	1	66.30	2	66.65	66.30	-1	2,457	-0.04%
2022/08/10	1	64.50	0	0.00	65.00	1	2,495	0.04%
2022/08/09	0	0.00	9	64.18	64.50	-9	2,529	-0.36%
2022/08/05	1	63.50	0.1	64.10	63.80	1	2,622	0.04%
2022/08/04	1	62.40	0	0.00	63.40	1	2,695	0.04%
2022/08/03	0	0.00	5	62.92	63.20	-5	2,800	-0.18%
2022/08/02	2	63.15	0	0.00	63.50	2	2,995	0.07%
2022/07/29	1	64.30	1	64.10	64.00	0	3,243	0.00%
2022/07/28	2	64.20	4	64.13	64.20	-2	3,280	-0.06%
2022/07/27	1	62.90	0	0.00	63.20	1	3,303	0.03%
2022/07/22	1	62.30	0	0.00	62.40	1	3,549	0.03%
2022/07/20	0	62.40	2	62.35	61.90	-2	3,700	-0.05%
2022/07/19	0	0.00	27	61.89	61.80	-27	3,806	-0.71%
2022/07/18	18	60.73	2	61.00	61.00	16	3,918	0.41%
2022/07/14	2	61.70	13	60.61	61.90	-11	4,198	-0.26%
2022/07/13	1	60.90	35	61.01	60.50	-34	4,339	-0.78%
2022/07/12	47	60.29	1	60.00	60.00	46	4,580	1.00%
2022/07/11	1	62.80	15	62.62	61.90	-14	4,737	-0.30%
2022/07/08	28	61.57	4	62.33	61.40	24	4,843	0.50%
2022/07/07	21	61.36	16	61.84	62.00	5	5,086	0.10%
2022/07/06	2	61.80	1	62.10	61.90	1	5,572	0.02%
2022/07/05	1	62.20	26	62.45	63.00	-25	6,614	-0.38%
2022/07/04	24	61.75	0	0.00	62.10	24	7,200	0.33%
2022/07/01	30	63.23	29	62.35	62.30	1	7,394	0.01%
2022/06/30	17	64.12	20	63.90	63.90	-3	7,629	-0.04%
2022/06/29	11	64.99	2	65.00	65.00	9	7,681	0.12%
2022/06/28	9	65.07	18	65.94	65.70	-9	7,845	-0.11%
2022/06/27	0	0.00	7	65.91	65.40	-7	8,278	-0.08%
2022/06/24	7	64.70	0	0.00	65.70	7	8,853	0.08%
2022/06/23	18	64.89	5.2	65.54	64.80	12.9	8,987	0.14%
2022/06/22	0	0.00	9	66.16	66.00	-9	9,014	-0.10%
2022/06/21	8	64.46	32	65.10	65.80	-24	9,128	-0.26%
2022/06/20	35	65.09	6.1	64.97	64.30	28.9	9,327	0.31%
2022/06/17	7	66.63	1	66.60	67.50	6	9,515	0.06%
2022/06/16	5	67.36	0	0.00	67.50	5	9,506	0.05%
2022/06/15	0	0.00	20	67.90	68.50	-20	9,674	-0.21%
2022/06/14	17	67.14	10	67.75	67.60	7	9,717	0.07%
2022/06/13	16	67.72	1	67.70	67.80	15	9,844	0.15%
2022/06/08	0	0.00	36	68.79	69.00	-36	10,714	-0.34%
2022/06/07	43	68.39	5	68.30	68.10	38	10,748	0.35%
2022/06/02	1	69.00	0	0.00	69.30	1	10,888	0.01%
2022/06/01	1	69.50	0	0.00	69.40	1	10,932	0.01%
2022/05/30	0	0.00	1	69.70	69.80	-1	10,924	-0.01%
2022/05/27	0	0.00	10	69.29	69.20	-10	10,979	-0.09%
2022/05/26	0	0.00	5	68.80	68.90	-5	10,986	-0.05%
2022/05/25	2	68.30	5	68.90	69.20	-3	11,013	-0.03%
2022/05/24	25	68.39	0	0.00	68.70	25	11,020	0.23%
2022/05/23	7	69.33	0	0.00	69.70	7	10,970	0.06%
2022/05/20	5	68.84	9	68.98	69.00	-4	10,950	-0.04%
2022/05/18	0	0.00	3	70.03	70.30	-3	10,890	-0.03%
2022/05/17	0	0.00	3	68.00	68.80	-3	10,856	-0.03%
2022/05/16	0	0.00	11	67.54	67.40	-11	10,801	-0.10%
2022/05/13	21	67.50	7	67.66	67.60	14	10,748	0.13%
2022/05/12	7	68.27	5.1	69.20	68.20	1.9	10,663	0.02%
2022/05/11	2	68.20	15	69.65	71.10	-13	10,578	-0.12%
2022/05/10	8	68.40	31.2	69.19	69.70	-23.2	10,448	-0.22%
2022/05/09	52.2	73.30	3	72.53	71.60	49.1	10,226	0.48%
2022/05/06	4	77.30	3	77.13	77.10	1	10,051	0.01%
2022/05/05	0	0.00	0.1	76.60	76.80	-0.1	9,958	0.00%
2022/05/04	0	0.00	38	75.06	75.90	-38	9,932	-0.38%
2022/05/03	9.1	73.81	2	74.45	74.30	7.1	9,954	0.07%
2022/04/29	28	74.91	3	75.50	74.90	25	9,976	0.25%
2022/04/28	3	75.37	14.2	75.20	75.80	-11.2	9,974	-0.11%
2022/04/27	3	72.33	6.8	72.96	72.70	-3.8	9,845	-0.04%
2022/04/26	2	73.35	28	73.50	73.60	-26	9,796	-0.27%
2022/04/25	7.1	73.22	28.4	73.46	73.00	-21.3	9,748	-0.22%
2022/04/22	67.2	75.82	137	77.03	75.40	-69.8	9,653	-0.72%	大賣/
2022/04/21	161.1	78.12	227.6	77.62	77.60	-66.5	9,609	-0.69%	大買/大賣/
2022/04/20	229.7	79.66	12.1	79.70	79.70	217.6	9,547	2.28%	大買/鉅額交易
2022/04/19	9.7	77.80	9.6	78.19	78.40	0	9,594	0.00%
2022/04/18	19	79.32	43	78.99	78.60	-24	9,552	-0.25%
2022/04/15	32	79.29	21.7	79.53	78.40	10.4	9,397	0.11%
2022/04/14	7.4	78.98	6.7	79.49	78.60	0.7	9,244	0.01%
2022/04/13	10.1	78.40	21.5	78.55	78.80	-11.4	9,109	-0.13%
2022/04/12	44.5	78.33	23.6	78.24	79.20	20.9	8,838	0.24%
2022/04/11	58.8	82.76	71	83.37	82.80	-12.2	8,298	-0.15%
2022/04/08	24.1	79.66	86.1	78.47	80.00	-62	7,229	-0.86%
2022/04/07	62.9	76.49	40.5	77.01	75.10	22.4	6,642	0.34%
2022/04/06	38	75.82	81.5	76.12	77.10	-43.5	6,431	-0.68%
2022/04/01	23	73.73	10.1	74.05	73.70	12.9	6,169	0.21%
2022/03/31	48	74.25	15.9	74.50	73.30	32.1	6,084	0.53%
2022/03/30	57.1	75.23	14	75.49	74.90	43.1	5,916	0.73%
2022/03/29	35	78.07	60.6	77.97	79.10	-25.6	5,462	-0.47%
2022/03/28	12.1	74.70	28	75.38	75.90	-15.9	4,853	-0.33%
2022/03/25	13	74.15	21.5	74.11	74.50	-8.5	4,697	-0.18%
2022/03/24	8	74.60	27	75.06	74.20	-19	4,677	-0.41%
2022/03/23	37	74.26	13	74.17	73.80	24	4,646	0.52%
2022/03/22	13	75.76	74.6	75.33	76.80	-61.6	4,421	-1.39%
2022/03/21	5.6	71.89	14.6	72.16	72.60	-9	4,172	-0.22%
2022/03/18	46	72.36	34	72.38	70.40	12	4,123	0.29%
2022/03/17	18	72.69	17	72.85	72.90	1	3,977	0.03%
2022/03/16	43.7	73.02	33.7	73.28	72.50	10	3,915	0.26%
2022/03/15	48	75.19	42	74.61	73.40	6	3,776	0.16%
2022/03/14	43	76.14	50.6	76.10	76.60	-7.6	3,428	-0.22%
2022/03/11	2.2	71.05	17.8	71.82	71.70	-15.6	2,950	-0.53%
2022/03/10	8.8	71.60	7.3	71.65	71.70	1.5	2,910	0.05%
2022/03/09	15.4	71.13	9.6	71.41	70.90	5.8	2,864	0.20%
2022/03/08	5.6	69.32	17.4	69.54	68.90	-11.8	2,726	-0.43%
2022/03/07	5.2	70.15	62.5	70.38	70.20	-57.3	2,684	-2.13%
2022/03/04	4.2	69.98	1.2	70.09	69.90	3	2,655	0.11%
2022/03/03	4	70.43	2	70.40	70.60	2	2,686	0.07%
2022/03/02	8.6	70.11	13.6	70.39	70.80	-5	2,732	-0.18%
2022/03/01	10.6	69.75	5.8	69.73	69.70	4.9	2,684	0.18%
2022/02/25	0.8	68.00	9	68.43	68.40	-8.2	2,704	-0.30%
2022/02/24	5.6	66.94	4.4	67.71	67.00	1.2	2,706	0.04%
2022/02/23	2.6	68.40	1.2	68.38	68.40	1.4	2,683	0.05%
2022/02/22	1.6	67.90	14.2	67.93	68.10	-12.6	2,725	-0.46%
2022/02/21	3.1	68.38	0.3	68.74	68.60	2.8	2,753	0.10%
2022/02/18	1	68.60	2.6	68.52	68.60	-1.6	2,803	-0.06%
2022/02/16	2.2	68.29	0.8	68.35	68.40	1.4	2,951	0.05%
2022/02/15	0.7	68.20	2.1	68.12	67.90	-1.4	2,982	-0.05%
2022/02/14	2	67.85	5.6	68.10	67.80	-3.6	3,051	-0.12%
2022/02/11	4	68.45	1.5	68.57	68.60	2.5	3,131	0.08%
2022/02/10	10	68.51	1.9	68.67	68.00	8.1	3,252	0.25%
2022/02/09	2	68.25	2.6	68.23	68.50	-0.6	3,515	-0.02%
2022/02/08	4.2	67.67	8.4	68.10	68.10	-4.2	3,553	-0.12%
2022/02/07	12.1	67.17	21.8	67.30	67.40	-9.7	3,572	-0.27%
2022/01/26	0.3	66.19	30.4	66.12	66.80	-30.1	3,574	-0.84%
2022/01/25	33	65.45	3.1	65.51	65.00	29.9	3,579	0.84%
2022/01/24	27.6	66.24	2.2	66.69	66.40	25.4	3,535	0.72%
2022/01/21	6	67.37	51.5	67.79	67.30	-45.5	3,535	-1.29%
2022/01/20	31	67.99	1	68.29	68.00	30	3,501	0.86%
2022/01/19	15	68.85	6	69.00	68.60	9	3,488	0.26%
2022/01/18	24.1	69.10	4	69.14	69.00	20.1	3,495	0.57%
2022/01/17	1	69.20	30.2	69.52	69.50	-29.2	3,517	-0.83%
2022/01/14	41.2	69.96	23.2	69.63	69.60	18	3,578	0.50%
2022/01/13	22.8	72.41	17.9	71.72	71.60	4.9	3,646	0.13%
2022/01/12	25.6	72.63	18.8	72.61	72.80	6.8	3,631	0.19%
2022/01/11	16	71.60	10.6	71.87	72.00	5.4	3,572	0.15%
2022/01/10	26.6	71.54	8	71.06	71.30	18.6	3,506	0.53%
2022/01/07	2	70.35	15.3	70.12	70.00	-13.3	3,491	-0.38%
2022/01/06	6.2	69.39	5.8	69.62	69.70	0.4	3,672	0.01%
2022/01/05	9.7	68.94	4.9	69.05	69.30	4.8	3,765	0.13%
2022/01/04	7	68.96	6.2	69.06	68.90	0.8	3,844	0.02%
2022/01/03	5.2	69.51	5.8	69.52	69.40	-0.6	3,958	-0.02%
2021/12/30	4.7	70.22	8.6	70.41	70.00	-3.9	4,129	-0.09%
2021/12/29	2	69.20	23.1	69.24	69.80	-21.1	4,301	-0.49%
2021/12/28	27.1	68.73	9.4	68.73	68.90	17.7	4,478	0.40%
2021/12/27	0.9	69.16	4	69.18	68.90	-3.1	4,789	-0.07%
2021/12/24	8.2	68.95	2.3	68.84	68.70	5.9	4,933	0.12%
2021/12/23	5.5	69.04	5.5	69.43	69.10	0	5,133	0.00%
2021/12/22	5.1	69.58	0.6	69.77	69.50	4.5	5,381	0.08%
2021/12/21	5.6	69.75	4.4	69.85	70.00	1.2	5,476	0.02%
2021/12/20	19	69.94	3.8	70.59	69.30	15.2	5,501	0.28%
2021/12/17	1	70.60	16.2	70.62	70.50	-15.2	5,483	-0.28%
2021/12/16	7.7	69.42	0.7	69.52	69.30	7	5,428	0.13%
2021/12/15	1	69.00	2	69.55	69.30	-1	5,436	-0.02%
2021/12/14	2	69.00	6	69.22	69.10	-4	5,456	-0.07%
2021/12/13	4.7	69.22	7.7	69.41	69.00	-3	5,456	-0.05%
2021/12/10	2.4	68.20	0.2	68.64	68.20	2.1	5,494	0.04%
2021/12/09	0.1	68.90	2.1	69.00	68.50	-2	5,513	-0.04%
2021/12/08	0.3	69.39	13.1	69.07	69.10	-12.8	5,529	-0.23%
2021/12/07	1.6	68.19	1.4	68.43	68.50	0.2	5,507	0.00%
2021/12/06	2.2	68.19	166	68.00	68.50	-163.8	5,499	-2.98%	大賣/鉅額交易
2021/12/03	3.2	68.33	192.8	68.25	68.60	-189.6	5,510	-3.44%	大賣/鉅額交易
2021/12/02	2.4	68.12	102.4	67.94	67.80	-100	5,502	-1.82%	大賣/
2021/12/01	7	67.94	3.6	68.16	68.60	3.4	5,499	0.06%
2021/11/30	3.5	68.87	3.1	69.07	68.30	0.4	5,490	0.01%
2021/11/29	9.1	68.92	5.7	69.17	68.50	3.4	5,463	0.06%
2021/11/26	3	70.63	9.8	70.60	70.50	-6.8	5,419	-0.13%
2021/11/25	4	70.72	1	70.90	70.30	3	5,385	0.06%
2021/11/24	4	70.23	2.8	70.21	70.60	1.2	5,409	0.02%
2021/11/23	13.8	69.81	9.1	69.95	69.40	4.7	5,391	0.09%
2021/11/22	0	0.00	1.8	69.27	68.90	-1.8	5,343	-0.03%
2021/11/19	4	68.01	8.2	68.78	68.70	-4.2	5,333	-0.08%
2021/11/18	4.2	68.78	5.9	68.78	69.00	-1.7	5,308	-0.03%
2021/11/17	11.7	67.87	5	67.93	67.80	6.7	5,281	0.13%
2021/11/16	12.7	68.50	13.4	68.40	68.70	-0.8	5,266	-0.01%
2021/11/15	20.7	69.73	25.6	69.77	69.50	-4.9	5,197	-0.09%
2021/11/12	5.4	70.99	6.6	70.90	70.80	-1.2	5,153	-0.02%
2021/11/11	15.7	70.74	3.7	70.91	71.40	12	5,135	0.23%
2021/11/10	13.4	71.57	9.6	71.59	71.70	3.8	5,072	0.07%
2021/11/09	17.2	71.13	12	70.73	71.80	5.2	4,991	0.10%
2021/11/08	27.9	70.68	10.1	71.21	69.80	17.8	4,863	0.37%
2021/11/05	1.4	68.29	4.6	68.19	68.50	-3.2	4,598	-0.07%
2021/11/04	0.2	67.33	1.1	67.53	67.40	-0.9	4,570	-0.02%
2021/11/03	0.2	67.40	3	67.10	67.50	-2.8	4,558	-0.06%
2021/11/02	9.6	67.63	2.2	67.69	67.40	7.4	4,539	0.16%
2021/11/01	1.9	68.30	1.5	68.48	68.40	0.4	4,503	0.01%
2021/10/29	14.4	67.99	0.6	68.67	67.90	13.8	4,477	0.31%
2021/10/28	3.9	68.45	3.7	68.50	69.10	0.2	4,426	0.00%
2021/10/27	14.6	69.20	3.2	69.02	68.80	11.4	4,402	0.26%
2021/10/26	2.3	69.94	12.5	69.91	70.20	-10.2	4,387	-0.23%
2021/10/25	7.8	69.50	13.9	69.96	70.20	-6.1	4,358	-0.14%
2021/10/22	11	69.75	6	70.26	69.30	5	4,326	0.12%
2021/10/21	15.2	69.86	10.8	69.83	70.40	4.4	4,270	0.10%
2021/10/20	11.3	69.13	12.4	69.17	69.20	-1.1	4,160	-0.03%
2021/10/19	2	68.51	13.2	69.22	70.00	-11.2	4,147	-0.27%
2021/10/18	7.4	67.05	1.2	67.71	67.70	6.2	4,096	0.15%
2021/10/15	5.7	67.27	4.8	67.61	67.50	0.9	4,087	0.02%
2021/10/14	26.4	68.57	12.8	67.64	67.00	13.6	4,003	0.34%
2021/10/13	4.8	69.87	4.5	70.12	70.30	0.3	3,799	0.01%
2021/10/12	7.7	70.24	2.7	70.14	69.60	5	3,709	0.13%
2021/10/08	9.4	69.18	21.3	68.88	69.90	-11.9	3,641	-0.33%
2021/10/07	19.2	70.36	3	70.57	70.00	16.2	3,511	0.46%
2021/10/06	12.2	70.85	9.1	70.51	71.00	3.1	3,343	0.09%
2021/10/05	35.1	69.14	35	68.94	70.00	0.1	3,151	0.00%
2021/10/04	12	68.67	17	68.70	69.50	-5	3,000	-0.17%
2021/10/01	12	66.25	36.7	66.00	65.60	-24.7	2,686	-0.92%
2021/09/30	12.3	66.81	23.1	66.48	67.80	-10.8	2,544	-0.42%
2021/09/29	27.9	64.66	44	65.24	65.10	-16.1	2,332	-0.69%
2021/09/28	17.8	63.06	12.7	62.92	63.10	5	2,081	0.24%
2021/09/27	4.5	61.63	11.1	61.64	61.70	-6.6	1,995	-0.33%
2021/09/24	34.5	60.97	6.2	60.91	60.60	28.3	1,964	1.44%
2021/09/23	5.4	60.28	17.7	60.22	61.00	-12.3	1,946	-0.63%
2021/09/22	1	58.70	17.7	58.35	58.80	-16.7	1,903	-0.88%
2021/09/17	12.1	58.57	4.1	58.84	58.90	8	1,881	0.43%
2021/09/16	13.5	58.93	7.7	58.83	58.90	5.8	1,873	0.31%
2021/09/15	23.6	58.52	16	59.03	58.90	7.7	1,874	0.41%
2021/09/14	141.5	57.89	27.1	57.84	57.80	114.4	1,830	6.25%	大買/鉅額交易
2021/09/13	316.5	56.93	31.5	56.67	57.30	285	1,816	15.69%	大買/鉅額交易
2021/09/10	2	56.10	0	0.00	56.10	2	1,816	0.11%
2021/09/09	0	0.00	0.5	55.70	55.50	-0.5	1,848	-0.03%
2021/09/08	23	55.83	0.9	55.80	55.80	22.1	1,890	1.17%
2021/09/07	5	55.90	2.7	56.11	56.00	2.3	1,901	0.12%
2021/09/06	0	0.00	6	56.35	56.10	-6	1,914	-0.31%
2021/09/03	1.5	56.38	7.5	56.36	56.30	-6	1,909	-0.31%
2021/09/02	11.6	56.24	0.3	56.37	56.00	11.3	1,907	0.59%
2021/09/01	13.3	56.50	0.2	56.70	56.40	13.1	1,905	0.69%
2021/08/31	0	0.00	31.6	55.88	56.50	-31.6	1,900	-1.66%
2021/08/30	27	55.57	1.3	56.00	55.60	25.7	1,898	1.35%
2021/08/27	12	57.68	0.5	57.86	57.80	11.5	1,857	0.62%
2021/08/26	2	57.65	2.5	57.84	57.80	-0.5	1,850	-0.03%
2021/08/25	0	0.00	25.4	57.72	57.80	-25.4	1,861	-1.36%
2021/08/24	26.5	57.19	1.8	57.57	57.40	24.7	1,871	1.32%
2021/08/23	4.1	57.15	1.3	57.30	57.40	2.8	1,894	0.15%
2021/08/20	1.7	56.66	302.5	56.64	56.50	-300.8	1,904	-15.79%	大賣/鉅額交易
2021/08/19	3	57.43	108.1	57.53	57.10	-105.1	1,894	-5.55%	大賣/鉅額交易
2021/08/18	5.9	57.55	71.8	57.40	58.00	-65.9	1,883	-3.50%
2021/08/17	2.2	57.32	6.4	57.45	57.40	-4.2	1,872	-0.22%
2021/08/16	6.1	57.41	4.5	57.59	57.30	1.6	1,870	0.09%
2021/08/13	1	57.80	5.6	57.95	57.80	-4.6	1,872	-0.25%
2021/08/12	1	58.10	3.1	58.20	58.20	-2.1	1,893	-0.11%
2021/08/11	6	58.08	26.7	58.14	58.30	-20.7	1,911	-1.08%
2021/08/10	26	58.37	3.2	58.38	58.20	22.8	1,965	1.16%
2021/08/09	4.4	58.81	0	59.20	58.70	4.4	2,061	0.21%
2021/08/06	0	0.00	1.5	59.45	59.40	-1.5	2,102	-0.07%
2021/08/05	1.2	59.54	0	60.20	59.80	1.2	2,234	0.05%
2021/08/04	1.3	59.97	0.1	60.42	60.10	1.2	2,425	0.05%
2021/08/03	0	0.00	11.1	60.02	60.10	-11.1	2,543	-0.44%
2021/08/02	0.4	59.85	2.5	59.84	60.20	-2.1	2,655	-0.08%
2021/07/30	0	0.00	2.5	59.64	59.80	-2.5	2,709	-0.09%
2021/07/29	12.2	59.31	1.7	59.34	59.60	10.5	2,731	0.38%
2021/07/28	2.2	58.46	8.2	58.87	58.70	-6	2,801	-0.21%
2021/07/27	1	59.00	3	59.30	59.10	-2	2,924	-0.07%
2021/07/26	1.9	59.97	1.7	60.13	59.60	0.2	2,972	0.01%
2021/07/23	8.9	60.61	3.7	61.25	60.20	5.2	3,034	0.17%
2021/07/22	11	61.15	10.6	61.39	61.30	0.4	3,090	0.01%
2021/07/21	10	59.96	22	59.61	60.00	-12	3,133	-0.38%
2021/07/20	2	59.00	6.2	59.27	59.10	-4.2	3,150	-0.13%
2021/07/19	477	59.78	4	59.88	59.70	473	3,243	14.58%	大買/鉅額交易
2021/07/16	3.5	59.33	9.7	59.35	59.50	-6.2	3,429	-0.18%
2021/07/15	2.7	58.23	3.3	58.72	58.90	-0.5	3,568	-0.01%
2021/07/14	3	58.00	2	58.15	58.10	1	3,762	0.03%
2021/07/13	1.7	58.23	2.8	58.49	58.50	-1.2	3,964	-0.03%
2021/07/12	1.3	58.13	16.3	58.44	58.20	-15	4,015	-0.37%
2021/07/09	22	57.73	1.9	57.89	57.80	20.1	4,037	0.50%
2021/07/08	2.2	58.44	2.4	58.82	58.90	-0.2	4,075	-0.01%
2021/07/07	0.2	58.71	5.2	58.85	58.70	-5	4,152	-0.12%
2021/07/06	1	58.90	14	58.98	59.00	-13	4,201	-0.31%
2021/07/05	17	58.58	4	58.95	58.70	13	4,263	0.30%
2021/07/02	2.1	58.54	4.1	58.95	58.60	-2	4,387	-0.05%
2021/07/01	4.9	58.74	4.9	58.65	58.50	0	4,447	0.00%
2021/06/30	2.6	58.60	1.9	58.64	58.90	0.6	4,529	0.01%
2021/06/29	0.6	58.27	3.1	58.12	58.00	-2.5	4,547	-0.05%
2021/06/28	9	58.26	0.1	58.60	58.40	8.9	4,578	0.19%
2021/06/25	3.1	58.76	3.2	58.96	58.70	-0.2	4,650	0.00%
2021/06/24	8.9	58.46	0	0.00	58.60	8.9	4,652	0.19%
2021/06/23	1.8	57.80	8.6	58.23	58.30	-6.9	4,656	-0.15%
2021/06/22	2.6	57.52	11.3	57.90	57.30	-8.7	4,636	-0.19%
2021/06/21	5.5	56.62	7.5	57.19	57.10	-2	4,640	-0.04%
2021/06/18	16	57.34	6.3	57.81	57.10	9.7	4,667	0.21%
2021/06/17	3.9	58.28	4.5	57.61	58.50	-0.6	4,653	-0.01%
2021/06/16	5	57.00	4.8	57.34	57.10	0.2	4,674	0.00%
2021/06/15	7.3	56.80	4.6	57.18	57.50	2.7	4,767	0.06%
2021/06/11	3	56.90	3.6	56.91	56.90	-0.6	4,778	-0.01%
2021/06/10	0.2	56.70	2.6	56.74	57.00	-2.4	4,796	-0.05%
2021/06/09	3	56.50	2.3	56.72	56.50	0.7	4,815	0.01%
2021/06/08	0.4	56.50	0.3	56.80	56.50	0.1	4,829	0.00%
2021/06/07	4	56.40	9	56.61	56.50	-5	4,853	-0.10%
2021/06/04	1	56.80	4.8	56.87	56.80	-3.8	4,840	-0.08%
2021/06/03	4	56.84	4.6	57.21	57.30	-0.6	4,867	-0.01%
2021/06/02	2	56.25	8.7	56.25	56.60	-6.7	4,880	-0.14%
2021/06/01	7	55.43	7.4	56.05	56.10	-0.4	4,868	-0.01%
2021/05/31	19.5	55.70	24.6	55.85	55.40	-5.1	4,888	-0.10%
2021/05/28	2	55.75	1.6	56.00	55.70	0.4	4,947	0.01%
2021/05/27	3	55.57	2.1	55.72	55.60	0.9	4,940	0.02%
2021/05/26	0	0.00	2	55.80	55.90	-2	4,957	-0.04%
2021/05/25	0	0.00	3	55.78	55.70	-3	4,978	-0.06%
2021/05/24	2	55.00	2.2	55.30	55.00	-0.2	4,985	0.00%
2021/05/21	0	0.00	5.8	55.90	55.30	-5.8	5,062	-0.11%
2021/05/20	18	55.53	14.3	55.59	55.00	3.7	5,112	0.07%
2021/05/19	7	55.64	55	55.78	55.70	-48	5,102	-0.94%
2021/05/18	14	55.29	6	55.53	55.60	8	5,113	0.16%
2021/05/17	80	53.65	20	53.94	54.00	60	5,107	1.17%
2021/05/14	7	56.19	25	57.22	56.20	-18	5,020	-0.36%
2021/05/13	17	56.53	9	57.16	56.20	8	4,975	0.16%
2021/05/12	41	56.28	15	57.25	56.50	26	4,852	0.54%
2021/05/11	14	60.41	34	61.52	60.00	-20	4,677	-0.43%
2021/05/10	1	61.90	20	61.74	62.30	-19	4,576	-0.42%
2021/05/07	11	60.06	9	59.90	60.30	2	4,485	0.04%
2021/05/06	10	58.54	12	58.78	59.00	-2	4,454	-0.04%
2021/05/05	12	58.28	31	58.20	57.80	-19	4,413	-0.43%
2021/05/04	29	57.81	2.2	58.98	57.20	26.8	4,368	0.61%
2021/05/03	2	60.10	21	60.50	60.40	-19	4,225	-0.45%
2021/04/29	14	60.89	4	60.93	61.00	10	4,182	0.24%
2021/04/28	47	62.18	8	62.03	61.50	39	4,113	0.95%
2021/04/27	10.2	61.25	31	60.94	61.50	-20.8	4,060	-0.51%
2021/04/26	13	60.07	17	59.93	60.50	-4	3,962	-0.10%
2021/04/23	4	59.70	9	60.09	60.00	-5	3,940	-0.13%
2021/04/22	23	60.36	9	60.59	59.90	14	3,918	0.36%
2021/04/21	23	61.07	26	60.58	61.20	-3	3,753	-0.08%
2021/04/20	27.2	59.96	12	60.47	60.30	15.2	3,719	0.41%
2021/04/19	31	60.55	27	60.04	61.30	4	3,555	0.11%
2021/04/16	0	0.00	14	58.48	58.50	-14	3,374	-0.41%
2021/04/15	8	57.66	7	58.03	58.10	1	3,345	0.03%
2021/04/14	25	57.19	5	57.32	57.70	20	3,316	0.60%
2021/04/13	10	57.84	13	58.08	58.00	-3	3,276	-0.09%
2021/04/12	5	57.98	3	58.13	58.30	2	3,211	0.06%
2021/04/09	6	58.20	7	58.20	58.30	-1	3,198	-0.03%
2021/04/08	16	58.34	32	57.78	58.20	-16	3,163	-0.51%
2021/04/07	16	56.70	0	0.00	57.00	16	3,083	0.52%
2021/04/06	1	56.00	18	56.63	56.80	-17	3,022	-0.56%
2021/04/01	5	56.20	0	0.00	56.20	5	2,974	0.17%
2021/03/31	10	55.86	5	56.22	56.50	5	2,953	0.17%
2021/03/30	3	56.10	7	56.34	56.30	-4	2,908	-0.14%
2021/03/29	1	54.70	6	54.92	55.10	-5	2,840	-0.18%
2021/03/26	5	54.04	4	54.45	54.50	1	2,844	0.04%
2021/03/25	4	54.00	4	53.95	54.00	0	2,870	0.00%
2021/03/23	8	53.74	19	54.31	53.80	-11	2,889	-0.38%
2021/03/22	3	54.13	7	54.66	54.90	-4	2,863	-0.14%
2021/03/19	13	54.76	1	54.70	54.60	12	2,855	0.42%
2021/03/18	15	55.15	35	54.95	55.60	-20	2,799	-0.71%
2021/03/17	2	53.95	7	54.09	54.00	-5	2,722	-0.18%
2021/03/16	5	54.24	7	54.13	53.90	-2	2,746	-0.07%
2021/03/15	11	53.81	29	53.93	54.00	-18	2,817	-0.64%
2021/03/12	4	53.45	6	53.70	53.90	-2	2,972	-0.07%
2021/03/11	0	0.00	29	53.69	53.80	-29	3,022	-0.96%
2021/03/10	5	53.20	0	0.00	53.40	5	3,048	0.16%
2021/03/09	7	53.00	5	53.44	53.30	2	3,052	0.07%
2021/03/08	10	53.48	8.1	53.68	53.20	1.9	3,029	0.06%
2021/03/05	6	52.53	3.9	53.00	53.10	2.1	3,003	0.07%
2021/03/04	43	52.71	3	53.23	53.10	40	3,029	1.32%
2021/03/03	10	53.35	19	53.72	53.30	-9	3,050	-0.30%
2021/03/02	0	0.00	6	53.62	53.10	-6	2,955	-0.20%
2021/02/26	20	52.70	3	53.00	53.40	17	2,948	0.58%
2021/02/25	0	0.00	5	53.58	53.50	-5	2,927	-0.17%
2021/02/24	9	53.38	0	0.00	53.30	9	2,916	0.31%
2021/02/23	9	53.60	9	53.53	53.80	0	2,906	0.00%
2021/02/22	11	52.94	0	0.00	53.10	11	2,828	0.39%
2021/02/19	1	52.00	10	52.90	52.90	-9	2,778	-0.32%
2021/02/17	0	0.00	4	52.13	52.50	-4	2,791	-0.14%
2021/02/05	0	0.00	18	51.04	51.20	-18	2,747	-0.66%
2021/02/04	10	50.90	7	51.00	51.00	3	2,750	0.11%
2021/02/03	3	50.80	21	51.09	51.10	-18	2,790	-0.64%
2021/02/02	8	50.96	69.2	51.10	51.30	-61.2	2,823	-2.17%
2021/02/01	0	0.00	14	50.20	50.50	-14	2,835	-0.49%
2021/01/29	1	50.31	0	0.00	50.30	1	2,829	0.04%
2021/01/28	6	50.25	0	0.00	50.30	6	2,808	0.21%
2021/01/27	0	0.00	7	51.00	50.90	-7	2,779	-0.25%
2021/01/26	37	50.76	0	0.00	50.50	37	2,783	1.33%
2021/01/25	0	0.00	7	51.11	51.20	-7	2,765	-0.25%
2021/01/22	50	51.08	1	51.10	51.10	49	2,803	1.75%
2021/01/21	6	51.47	8	51.61	51.50	-2	2,784	-0.07%
2021/01/20	4	51.83	11	51.74	51.50	-7	2,763	-0.25%
2021/01/19	11	52.51	2	52.64	52.60	9	2,714	0.33%
2021/01/18	4	52.05	12.3	52.00	52.40	-8.3	2,739	-0.30%
2021/01/15	3	52.53	15.9	52.77	52.70	-12.9	2,722	-0.47%
2021/01/14	6	52.90	8.7	53.03	53.10	-2.7	2,699	-0.10%
2021/01/13	12	52.93	10	53.40	53.00	2	2,679	0.07%
2021/01/12	13	53.74	5	53.52	53.40	8	2,578	0.31%
2021/01/11	10	54.25	7	54.44	54.50	3	2,555	0.12%
2021/01/08	2	53.90	4	54.40	54.50	-2	2,540	-0.08%
2021/01/07	3	53.80	4	54.10	54.10	-1	2,524	-0.04%
2021/01/06	18	54.02	7	53.86	53.80	11	2,517	0.44%
2021/01/05	0	0.00	26	54.47	54.40	-26	2,491	-1.04%
2021/01/04	11	53.92	7	54.60	54.70	4	2,502	0.16%
2020/12/31	17	54.53	1	54.30	54.20	16	2,470	0.65%
2020/12/30	7	54.73	23	54.22	54.90	-16	2,441	-0.66%
2020/12/29	4	53.60	11	53.54	53.60	-7	2,416	-0.29%
2020/12/28	4	53.80	12	53.73	53.80	-8	2,416	-0.33%
2020/12/25	7	52.93	6	53.13	53.00	1	2,384	0.04%
2020/12/24	6	53.07	11	53.21	53.10	-5	2,379	-0.21%
2020/12/23	8	52.95	14	53.04	52.90	-6	2,395	-0.25%
2020/12/22	5	53.30	17	53.68	53.00	-12	2,424	-0.50%
2020/12/21	2	52.80	7	52.90	53.70	-5	2,499	-0.20%
2020/12/18	7	52.43	0	0.00	52.50	7	2,484	0.28%
2020/12/17	14	52.49	4	52.80	52.60	10	2,512	0.40%
2020/12/16	4	52.50	3	52.60	52.90	1	2,510	0.04%
2020/12/15	8	52.45	16	52.59	52.50	-8	2,507	-0.32%
2020/12/14	1	52.80	5	52.94	52.90	-4	2,506	-0.16%
2020/12/11	35	52.54	12	52.45	52.40	23	2,508	0.92%
2020/12/10	1	52.90	2	52.90	52.70	-1	2,501	-0.04%
2020/12/09	17	53.41	17	53.23	53.00	0	2,478	0.00%
2020/12/08	13	54.73	48	54.55	53.80	-35	2,414	-1.45%
2020/12/07	5	53.12	5	53.28	53.30	0	2,252	0.00%
2020/12/04	5	52.94	0	0.00	53.10	5	2,218	0.23%
2020/12/03	15	52.85	1	53.10	52.80	14	2,189	0.64%
2020/12/02	9	53.14	1	53.40	53.10	8	2,202	0.36%
2020/12/01	3	53.20	1	53.60	53.10	2	2,258	0.09%
2020/11/30	19	53.94	48	54.08	54.10	-29	2,291	-1.27%
2020/11/27	12	53.57	19	53.45	53.90	-7	2,327	-0.30%
2020/11/26	6	52.73	0	0.00	53.00	6	2,383	0.25%
2020/11/25	10	52.94	14	53.20	52.70	-4	2,401	-0.17%
2020/11/24	6	52.80	0	0.00	52.80	6	2,502	0.24%
2020/11/23	0	0.00	21	53.26	53.30	-21	2,537	-0.83%
2020/11/20	45	52.57	12	52.59	52.50	33	2,558	1.29%
2020/11/19	19	53.19	0	0.00	53.00	19	2,581	0.74%
2020/11/18	18	53.47	2	53.80	53.60	16	2,586	0.62%
2020/11/17	2	53.40	19	53.79	53.60	-17	2,620	-0.65%
2020/11/16	30	53.37	6	53.87	53.70	24	2,731	0.88%
2020/11/13	1	53.10	0	0.00	53.10	1	2,763	0.04%
2020/11/12	4	53.50	11	53.36	53.30	-7	2,830	-0.25%
2020/11/11	11	53.15	1	53.30	53.30	10	2,939	0.34%
2020/11/10	0	0.00	11	52.18	52.30	-11	2,919	-0.38%
2020/11/09	0	0.00	14	51.46	51.60	-14	2,892	-0.48%
2020/11/06	0	0.00	2	51.10	51.00	-2	2,886	-0.07%
2020/11/05	1	50.80	7	50.90	50.90	-6	2,894	-0.21%
2020/11/04	3	50.73	1	51.00	50.90	2	2,917	0.07%
2020/11/03	8	50.63	0	0.00	50.80	8	2,951	0.27%
2020/11/02	10	50.74	9	50.60	50.80	1	2,997	0.03%
2020/10/30	9	50.17	57	50.53	51.20	-48	3,042	-1.58%
2020/10/29	10	49.98	2	50.25	50.30	8	3,022	0.26%
2020/10/28	27	50.40	0	0.00	50.50	27	3,035	0.89%
2020/10/27	7	50.70	0	0.00	50.70	7	3,056	0.23%
2020/10/26	2	51.30	1	51.20	51.50	1	3,059	0.03%
2020/10/23	1	50.80	13	50.42	50.90	-12	3,070	-0.39%
2020/10/22	10	50.11	12	50.18	50.00	-2	3,143	-0.06%
2020/10/21	17	50.21	12	50.38	50.20	5	3,147	0.16%
2020/10/20	0	0.00	14	50.37	50.60	-14	3,179	-0.44%
2020/10/19	18	50.01	0	0.00	50.10	18	3,186	0.56%
2020/10/16	6	50.10	5	50.16	50.20	1	3,212	0.03%
2020/10/15	4	49.85	5	49.97	49.95	-1	3,249	-0.03%
2020/10/14	4	49.95	20	50.12	50.10	-16	3,338	-0.48%
2020/10/13	5	49.98	12	50.03	50.10	-7	3,405	-0.21%
2020/10/12	19	50.11	6	50.20	50.50	13	3,437	0.38%
2020/10/08	11	50.53	2	50.75	50.50	9	3,507	0.26%
2020/10/07	2	50.60	0	0.00	50.60	2	3,597	0.06%
2020/10/06	16	50.75	8	50.90	50.90	8	3,790	0.21%
2020/10/05	0	0.00	47	50.27	50.60	-47	3,890	-1.21%
2020/09/30	10	50.46	18	50.30	50.70	-8	4,149	-0.19%
2020/09/29	16	50.20	20	50.35	50.20	-4	4,373	-0.09%
2020/09/28	2	50.25	16	50.23	50.40	-14	4,520	-0.31%
2020/09/25	7	49.47	4	49.38	49.45	3	4,738	0.06%
2020/09/24	59	49.81	57	49.75	49.20	2	4,794	0.04%
2020/09/23	67	50.77	8	51.18	50.60	59	4,812	1.23%
2020/09/22	43	51.44	0	0.00	51.30	43	4,814	0.89%
2020/09/21	2	52.70	23	52.57	52.50	-21	4,783	-0.44%
2020/09/18	7	52.34	5	52.80	52.80	2	4,793	0.04%
2020/09/17	2	52.00	6	52.33	52.20	-4	4,782	-0.08%
2020/09/16	2	51.95	0	0.00	51.90	2	4,820	0.04%
2020/09/15	17	52.19	9	52.63	52.00	8	4,835	0.17%
2020/09/14	12	51.77	74	51.98	52.70	-62	4,844	-1.28%
2020/09/11	25	51.38	24	51.20	51.20	1	4,845	0.02%
2020/09/10	1	51.80	1	52.40	51.80	0	4,850	0.00%
2020/09/09	18	51.96	12	52.20	52.00	6	4,870	0.12%
2020/09/08	9	52.62	8	52.81	52.50	1	4,866	0.02%
2020/09/07	9	52.77	4	53.00	52.70	5	4,880	0.10%
2020/09/04	5	52.30	5	52.90	53.10	0	4,921	0.00%
2020/09/03	9	52.66	5	53.08	52.60	4	4,879	0.08%
2020/09/02	28	52.86	3	52.80	52.60	25	4,846	0.52%
2020/09/01	66	53.21	0	0.00	53.40	66	4,870	1.35%
2020/08/31	0	0.00	6	54.57	54.30	-6	4,806	-0.12%
2020/08/28	52	54.53	9	54.54	54.30	43	4,808	0.89%
2020/08/27	24	56.93	1	56.90	56.90	23	4,731	0.49%
2020/08/26	3	57.00	4	57.15	57.20	-1	4,700	-0.02%
2020/08/25	0	0.00	6	57.45	57.30	-6	4,671	-0.13%
2020/08/24	6	56.88	14	57.08	56.90	-8	4,652	-0.17%
2020/08/21	19	56.88	5	57.12	57.20	14	4,662	0.30%
2020/08/20	21	57.15	70	56.18	56.70	-49	4,635	-1.06%
2020/08/19	4	59.45	5	59.30	58.80	-1	4,520	-0.02%
2020/08/18	8	58.68	15	58.93	59.30	-7	4,470	-0.16%
2020/08/17	22	59.10	36	58.83	59.10	-14	4,413	-0.32%
2020/08/14	4	56.93	3	57.43	57.50	1	4,305	0.02%
2020/08/13	11	57.01	4	57.05	57.00	7	4,292	0.16%
2020/08/12	19	57.07	8	57.23	57.00	11	4,323	0.25%
2020/08/11	3	56.83	6	57.13	57.00	-3	4,330	-0.07%
2020/08/10	5	56.92	0	0.00	57.00	5	4,361	0.11%
2020/08/07	1	56.90	3	57.10	57.10	-2	4,445	-0.04%
2020/08/06	17	57.26	2	57.85	57.00	15	4,506	0.33%
2020/08/05	5	56.88	11	56.61	57.30	-6	4,520	-0.13%
2020/08/04	6	55.55	7	55.53	55.60	-1	4,518	-0.02%
2020/08/03	11	55.54	6	55.22	55.40	5	4,543	0.11%
2020/07/31	8	55.99	2	55.90	55.80	6	4,529	0.13%
2020/07/30	28	56.00	3	55.90	55.90	25	4,519	0.55%
2020/07/29	2	55.20	5	55.70	55.40	-3	4,515	-0.07%
2020/07/28	4	55.45	47	55.14	54.80	-43	4,489	-0.96%
2020/07/27	3	56.20	0	0.00	55.60	3	4,424	0.07%
2020/07/24	6	56.70	5	57.32	56.80	1	4,385	0.02%
2020/07/23	4	57.00	5	57.08	57.10	-1	4,345	-0.02%
2020/07/22	26	57.29	5	57.68	57.30	21	4,346	0.48%
2020/07/21	1	57.20	6	57.48	57.20	-5	4,299	-0.12%
2020/07/20	4	56.63	11	56.79	56.80	-7	4,258	-0.16%
2020/07/17	9	57.74	6	58.07	57.40	3	4,168	0.07%
2020/07/16	4	58.05	4	58.65	58.30	0	4,158	0.00%
2020/07/15	14	58.12	8	58.50	58.00	6	4,124	0.15%
2020/07/14	7	58.31	5	58.40	58.30	2	4,071	0.05%
2020/07/13	7	58.56	35	58.32	58.90	-28	3,997	-0.70%
2020/07/10	12	56.57	16	56.70	56.80	-4	3,857	-0.10%
2020/07/09	43	57.92	19	58.47	57.10	24	3,763	0.64%
2020/07/08	18	56.24	59	55.68	57.20	-41	3,536	-1.16%
2020/07/07	40	54.66	32	55.90	54.50	8	3,403	0.24%
2020/07/06	14	54.97	42	54.06	55.20	-28	3,305	-0.85%
2020/07/03	24	52.46	24	52.45	52.50	0	3,129	0.00%
2020/07/02	13	51.21	8	51.11	51.80	5	3,062	0.16%
2020/07/01	13	50.18	3	50.20	50.20	10	2,984	0.34%
2020/06/30	2	49.75	13	50.03	49.75	-11	2,979	-0.37%
2020/06/29	2	49.65	29	49.63	49.70	-27	2,983	-0.90%
2020/06/24	0	0.00	1	50.20	50.10	-1	2,992	-0.03%
2020/06/23	1	50.00	6	50.40	50.00	-5	3,039	-0.16%
2020/06/22	12	49.58	9	49.91	49.85	3	3,016	0.10%
2020/06/19	10	49.95	9	50.34	49.55	1	3,062	0.03%
2020/06/18	12	49.89	6	50.20	50.40	6	3,067	0.20%
2020/06/17	0	0.00	5	49.89	50.20	-5	3,101	-0.16%
2020/06/16	4	49.00	13	49.32	50.00	-9	3,138	-0.29%
2020/06/15	13	48.49	7	49.00	48.55	6	3,252	0.18%
2020/06/12	7	48.61	11	48.48	48.55	-4	3,306	-0.12%
2020/06/11	1	49.90	17	49.79	48.95	-16	3,345	-0.48%
2020/06/10	6	50.45	4	50.60	50.40	2	3,352	0.06%
2020/06/09	4	50.30	2	50.55	50.30	2	3,596	0.06%
2020/06/08	16	50.49	6	50.53	50.30	10	3,654	0.27%
2020/06/03	1	49.65	3	49.43	49.40	-2	3,585	-0.06%
2020/06/02	1	49.35	0	0.00	49.45	1	3,587	0.03%
2020/06/01	1	49.10	0	0.00	49.20	1	3,600	0.03%
2020/05/29	6	49.10	0	0.00	48.90	6	3,629	0.17%
2020/05/28	1	49.20	6	49.32	49.00	-5	3,637	-0.14%
2020/05/27	6	49.18	1	49.30	49.25	5	3,654	0.14%
2020/05/26	1	49.25	1	49.20	49.10	0	3,673	0.00%
2020/05/25	0	0.00	1	48.70	49.00	-1	3,675	-0.03%
2020/05/22	0	0.00	1	49.30	48.90	-1	3,708	-0.03%
2020/05/21	2	49.28	1	49.40	49.45	1	3,714	0.03%
2020/05/20	0	0.00	2	49.03	48.85	-2	3,700	-0.05%
2020/05/19	2	49.03	39	49.07	49.00	-37	3,690	-1.00%
2020/05/18	15	49.09	2	49.20	49.00	13	3,669	0.35%
2020/05/15	7	49.12	28	49.39	48.95	-21	3,666	-0.57%
2020/05/14	26	49.26	17	49.50	49.05	9	3,624	0.25%
2020/05/13	13	48.53	11	48.61	49.25	2	3,515	0.06%
2020/05/12	4	47.78	25	48.15	48.10	-21	3,424	-0.61%
2020/05/11	26	47.84	27	47.98	47.80	-1	3,369	-0.03%
2020/05/08	9	46.79	15	46.83	47.05	-6	3,323	-0.18%
2020/05/07	23	46.49	32	46.47	46.40	-9	3,285	-0.27%
2020/05/06	11	46.54	2	46.55	46.30	9	3,300	0.27%
2020/05/05	6	46.30	3	45.85	46.45	3	3,298	0.09%
2020/05/04	23	45.55	17	45.70	45.60	6	3,289	0.18%
2020/04/30	19	46.27	4	46.16	46.10	15	3,278	0.46%
2020/04/29	0	0.00	1	45.75	45.85	-1	3,302	-0.03%
2020/04/28	1	45.45	10	45.50	45.50	-9	3,315	-0.27%
2020/04/27	0	0.00	20	45.31	45.45	-20	3,417	-0.59%
2020/04/24	0	0.00	1	44.55	44.65	-1	3,412	-0.03%
2020/04/23	4	44.01	9	44.51	44.45	-5	3,410	-0.15%
2020/04/22	17	44.10	4	44.23	44.25	13	3,401	0.38%
2020/04/21	11	44.63	20	44.66	44.55	-9	3,400	-0.26%
2020/04/20	0	0.00	3	45.37	45.25	-3	3,360	-0.09%
2020/04/17	27	45.42	12	45.31	45.15	15	3,343	0.45%
2020/04/16	6	45.08	4	45.38	45.20	2	3,296	0.06%
2020/04/15	12	45.18	16	45.27	45.40	-4	3,284	-0.12%
2020/04/14	10	44.60	13	44.58	44.65	-3	3,259	-0.09%
2020/04/13	10	43.95	14	43.91	43.90	-4	3,233	-0.12%
2020/04/10	15	43.70	17	43.55	43.80	-2	3,225	-0.06%
2020/04/09	11	42.50	3	42.83	42.95	8	3,167	0.25%
2020/04/08	4	42.85	9	42.73	42.90	-5	3,144	-0.16%
2020/04/07	1	42.10	2	42.38	42.10	-1	3,154	-0.03%
2020/04/06	2	41.30	1	41.70	41.70	1	3,236	0.03%
2020/04/01	3	41.40	3	41.65	41.60	0	3,280	0.00%
2020/03/31	5	41.56	5	41.62	41.80	0	3,280	0.00%
2020/03/30	8	41.08	25	41.40	41.35	-17	3,267	-0.52%
2020/03/27	4	42.11	11	42.02	41.70	-7	3,234	-0.22%
2020/03/26	4	41.55	3	41.82	41.60	1	3,190	0.03%
2020/03/25	8	41.56	39	41.67	41.45	-31	3,185	-0.97%
2020/03/24	21	40.94	23	40.98	40.75	-2	3,119	-0.06%
2020/03/23	42	40.22	38	40.64	40.10	4	3,098	0.13%
2020/03/20	24	41.81	2	41.75	42.10	22	3,048	0.72%
2020/03/19	2	41.30	15	40.90	41.00	-13	2,983	-0.44%
2020/03/18	2	42.10	39	41.45	42.00	-37	2,856	-1.30%
2020/03/17	6	40.26	13	40.91	41.10	-7	2,781	-0.25%
2020/03/16	8	41.59	103	41.71	41.50	-95	2,711	-3.50%	大賣/
2020/03/13	131	41.22	11	41.40	41.25	120	2,637	4.55%	大買/鉅額交易
2020/03/12	25	45.65	2	45.15	44.90	23	2,383	0.96%
2020/03/11	3	47.22	3	47.28	46.75	0	2,325	0.00%
2020/03/10	7	46.76	1	47.05	47.15	6	2,314	0.26%
2020/03/09	10	47.87	6	47.75	47.55	4	2,280	0.18%
2020/03/06	3	48.47	1	48.50	48.45	2	2,260	0.09%
2020/03/05	2	48.68	4	48.68	48.70	-2	2,241	-0.09%
2020/03/04	4	48.20	3	48.35	48.15	1	2,224	0.04%
2020/03/03	1	47.85	0	0.00	48.05	1	2,204	0.05%
2020/03/02	2	47.40	1	47.85	47.60	1	2,187	0.05%
2020/02/27	10	48.13	0	0.00	48.00	10	2,185	0.46%
2020/02/26	0	0.00	5	47.91	48.05	-5	2,200	-0.23%
2020/02/25	10	47.86	0	0.00	48.05	10	2,188	0.46%
2020/02/21	5	48.95	2	48.90	48.90	3	2,142	0.14%
2020/02/20	9	48.89	0	0.00	48.95	9	2,147	0.42%
2020/02/19	17	49.04	0	0.00	48.95	17	2,169	0.78%
2020/02/18	6	48.21	6	48.52	48.70	0	2,182	0.00%
2020/02/17	16	48.08	4	48.00	48.05	12	2,207	0.54%
2020/02/14	0	0.00	8	48.03	48.00	-8	2,280	-0.35%
2020/02/13	7	47.99	3	48.07	47.95	4	2,334	0.17%
2020/02/12	7	47.84	1	48.05	47.80	6	2,355	0.25%
2020/02/11	21	47.41	6	47.48	47.35	15	2,372	0.63%
2020/02/10	0	0.00	38	47.09	47.20	-38	2,384	-1.59%
2020/02/07	25	47.37	0	0.00	47.30	25	2,403	1.04%
2020/02/06	12	47.54	7	47.87	47.95	5	2,405	0.21%
2020/02/05	10	47.42	34	47.52	47.40	-24	2,425	-0.99%
2020/02/04	4	47.20	4	47.35	47.35	0	2,423	0.00%
2020/02/03	13	46.85	3	46.97	47.10	10	2,450	0.41%
2020/01/31	10	47.32	2	47.55	47.80	8	2,421	0.33%
2020/01/30	26	47.34	28	47.48	47.15	-2	2,406	-0.08%
2020/01/20	27	48.84	6	48.77	48.80	21	2,337	0.90%
2020/01/17	12	48.92	4	48.90	49.00	8	2,334	0.34%
2020/01/16	13	48.95	1	48.95	48.95	12	2,353	0.51%
2020/01/15	4	49.20	6	49.33	49.10	-2	2,394	-0.08%
2020/01/14	3	49.18	5	49.30	49.05	-2	2,454	-0.08%
2020/01/13	2	48.70	4	48.70	48.80	-2	2,516	-0.08%
2020/01/10	11	48.50	1	48.65	48.50	10	2,644	0.38%
2020/01/09	6	48.40	2	48.60	48.35	4	2,762	0.14%
2020/01/08	7	48.41	14	48.40	48.35	-7	2,936	-0.24%
2020/01/07	5	48.82	29	48.81	48.80	-24	2,997	-0.80%
2020/01/06	3	48.93	21	48.99	49.00	-18	3,190	-0.56%
2020/01/03	9	49.62	14	49.39	49.40	-5	3,301	-0.15%
2020/01/02	2	49.48	17	49.53	49.75	-15	3,407	-0.44%
2019/12/31	29	49.74	11	49.67	49.55	18	3,608	0.50%
2019/12/30	2	50.60	82	50.43	50.30	-80	3,567	-2.24%
2019/12/27	22	49.63	23	49.68	49.70	-1	3,486	-0.03%
2019/12/26	4	48.94	15	48.93	48.95	-11	3,415	-0.32%
2019/12/25	2	48.60	2	48.65	48.65	0	3,409	0.00%
2019/12/23	2	48.45	0	0.00	48.65	2	3,433	0.06%
2019/12/20	17	48.67	27	48.73	48.60	-10	3,420	-0.29%
2019/12/19	1	48.85	11	48.97	48.90	-10	3,407	-0.29%
2019/12/18	16	49.00	6	48.98	48.95	10	3,417	0.29%
2019/12/17	0	0.00	2	48.60	48.70	-2	3,425	-0.06%
2019/12/16	7	48.60	0	0.00	48.50	7	3,414	0.21%
2019/12/13	0	0.00	4	48.65	48.55	-4	3,413	-0.12%
2019/12/12	3	48.17	0	0.00	48.10	3	3,389	0.09%
2019/12/11	1	48.10	0	0.00	48.15	1	3,395	0.03%
2019/12/10	0	0.00	6	48.21	48.20	-6	3,401	-0.18%
2019/12/09	5	48.02	2	47.95	48.15	3	3,420	0.09%
2019/12/06	0	0.00	7	48.34	48.25	-7	3,406	-0.21%
2019/12/05	2	48.20	0	0.00	48.30	2	3,395	0.06%
2019/12/04	0	0.00	10	48.44	48.50	-10	3,388	-0.30%
2019/12/03	4	48.03	0	0.00	48.20	4	3,382	0.12%
2019/12/02	1	48.15	0	0.00	48.20	1	3,382	0.03%
2019/11/29	32	48.79	0	0.00	48.50	32	3,383	0.95%
2019/11/28	7	48.51	2	48.48	48.65	5	3,370	0.15%
2019/11/26	5	48.11	0	0.00	48.45	5	3,348	0.15%
2019/11/25	12	48.31	12	48.30	48.25	0	3,311	0.00%
2019/11/22	9	47.33	0	0.00	47.45	9	3,275	0.27%
2019/11/21	4	47.39	4	47.49	47.35	0	3,273	0.00%
2019/11/20	15	47.54	2	47.53	47.50	13	3,265	0.40%
2019/11/19	5	47.55	2	47.65	47.50	3	3,275	0.09%
2019/11/18	5	47.41	0	0.00	47.50	5	3,295	0.15%
2019/11/15	1	47.50	2	47.80	47.70	-1	3,348	-0.03%
2019/11/14	10	47.30	0	0.00	47.35	10	3,392	0.29%
2019/11/13	20	47.48	2	47.55	47.55	18	3,389	0.53%
2019/11/12	5	48.03	2	48.15	48.15	3	3,339	0.09%
2019/11/11	4	48.18	9	48.28	48.25	-5	3,346	-0.15%
2019/11/08	6	48.25	0	0.00	48.10	6	3,356	0.18%
2019/11/07	2	48.48	4	48.60	48.45	-2	3,361	-0.06%
2019/11/06	13	48.72	1	48.90	48.65	12	3,348	0.36%
2019/11/05	15	49.18	11	49.40	49.10	4	3,332	0.12%
2019/11/04	7.5	49.01	15	49.07	49.15	-7.5	3,316	-0.23%
2019/11/01	4.5	48.73	0	0.00	48.75	4.5	3,327	0.13%
2019/10/31	55	48.86	4	49.26	48.50	51	3,352	1.52%
2019/10/30	11	48.85	1	48.95	48.85	10	3,339	0.30%
2019/10/29	17	49.09	0	0.00	48.90	17	3,341	0.51%
2019/10/28	3	49.60	38	49.45	49.40	-35	3,327	-1.05%
2019/10/25	4	48.98	3	49.10	48.90	1	3,297	0.03%
2019/10/24	6	48.92	9	49.17	49.15	-3	3,292	-0.09%
2019/10/23	12	48.82	5	49.05	48.80	7	3,311	0.21%
2019/10/22	21	49.16	5	49.82	49.15	16	3,342	0.48%
2019/10/21	3	49.47	8	49.68	49.65	-5	3,273	-0.15%
2019/10/18	26	49.33	6	49.33	49.10	20	3,194	0.63%
2019/10/17	55	50.16	10	50.36	50.00	45	3,067	1.47%
2019/10/16	19	50.58	33	51.01	51.00	-14	2,952	-0.47%
2019/10/15	2	50.20	65	50.45	50.30	-63	2,772	-2.27%
2019/10/14	24	50.17	15	50.38	50.70	9	2,680	0.34%
2019/10/09	13	49.54	8	49.41	49.30	5	2,497	0.20%
2019/10/08	18	48.84	10	49.03	49.15	8	2,363	0.34%
2019/10/07	10	48.37	45	47.91	48.70	-35	2,243	-1.56%
2019/10/04	32	46.35	2	46.50	46.40	30	2,038	1.47%
2019/10/03	40	45.90	9	45.80	46.20	31	2,027	1.53%
2019/10/02	4	45.18	4	45.20	45.20	0	2,044	0.00%
2019/10/01	4	45.45	0	0.00	45.30	4	2,080	0.19%
2019/09/26	0	0.00	2	46.35	45.85	-2	2,106	-0.09%
2019/09/25	0	0.00	12	46.31	46.25	-12	2,168	-0.55%
2019/09/24	10	46.53	0	0.00	46.25	10	2,193	0.46%
2019/09/23	1	46.60	2	46.70	46.50	-1	2,198	-0.05%
2019/09/20	4	46.28	9	46.26	46.50	-5	2,223	-0.22%
2019/09/19	9	45.89	2	45.90	45.95	7	2,206	0.32%
2019/09/18	4	46.05	7	46.14	46.00	-3	2,247	-0.13%
2019/09/17	2	46.00	5	45.99	45.95	-3	2,290	-0.13%
2019/09/16	2	45.95	9	45.96	46.00	-7	2,349	-0.30%
2019/09/12	10	45.60	3	45.60	45.60	7	2,426	0.29%
2019/09/11	13	45.58	0	0.00	45.70	13	2,518	0.52%
2019/09/10	1	46.00	6	45.96	45.95	-5	2,570	-0.19%
2019/09/09	2	46.05	0	0.00	46.05	2	2,634	0.08%
2019/09/06	2	46.25	2	46.15	46.20	0	2,690	0.00%
2019/09/05	9	46.12	4	46.18	46.25	5	2,746	0.18%
2019/09/04	4	46.05	10	46.09	46.15	-6	2,823	-0.21%
2019/09/03	9	45.81	8	45.94	45.90	1	2,978	0.03%
2019/09/02	0	0.00	27	45.72	45.80	-27	3,012	-0.90%
2019/08/30	9	45.26	15	45.34	45.40	-6	3,106	-0.19%
2019/08/29	2	45.18	11	45.20	45.15	-9	3,122	-0.29%
2019/08/28	2	44.98	19	45.00	45.25	-17	3,175	-0.54%
2019/08/27	9	45.07	14	45.27	44.90	-5	3,255	-0.15%
2019/08/26	14	45.01	17	45.00	45.05	-3	3,310	-0.09%
2019/08/23	1	45.25	32	45.06	45.15	-31	3,424	-0.91%
2019/08/22	4	44.86	10	45.00	45.00	-6	3,559	-0.17%
2019/08/21	5	45.25	4	45.50	45.10	1	3,759	0.03%
2019/08/20	7	45.68	11	45.78	45.60	-4	3,880	-0.10%
2019/08/19	18	47.74	1	47.95	47.95	17	3,881	0.44%
2019/08/16	0	0.00	43	47.64	47.75	-43	3,842	-1.12%
2019/08/15	5	47.13	2	47.20	47.20	3	3,846	0.08%
2019/08/14	38	47.15	1	47.20	47.15	37	3,903	0.95%
2019/08/13	6	47.42	7	47.37	47.35	-1	4,005	-0.02%
2019/08/12	3	47.83	1	47.50	47.75	2	4,119	0.05%
2019/08/08	3	47.50	0	0.00	47.40	3	4,125	0.07%
2019/08/07	8	47.66	2	47.90	47.55	6	4,149	0.14%
2019/08/06	17	47.29	0	0.00	47.50	17	4,186	0.41%
2019/08/05	4	48.04	11	48.17	47.80	-7	4,225	-0.17%
2019/08/02	9	47.09	6	47.33	47.50	3	4,196	0.07%
2019/08/01	53	47.53	0	0.00	47.50	53	4,169	1.27%
2019/07/31	17	48.00	2	48.35	48.00	15	4,159	0.36%
2019/07/30	6	48.08	11	48.21	48.25	-5	4,131	-0.12%
2019/07/29	10	48.18	19	48.12	48.10	-9	4,127	-0.22%
2019/07/26	7	48.54	2	48.50	48.50	5	4,124	0.12%
2019/07/25	10	48.81	1	48.80	48.70	9	4,115	0.22%
2019/07/24	4	48.90	18	48.71	48.70	-14	4,080	-0.34%
2019/07/23	7	47.92	0.2	47.95	47.95	6.8	4,033	0.17%
2019/07/22	13	47.77	35	47.75	47.70	-22	4,037	-0.54%
2019/07/19	35	47.74	0	0.00	47.70	35	4,048	0.86%
2019/07/18	24	47.70	0	0.00	47.75	24	4,058	0.59%
2019/07/17	2	47.93	11	47.81	47.85	-9	4,069	-0.22%
2019/07/16	7	48.08	5	48.03	48.10	2	4,058	0.05%
2019/07/15	4	47.70	4	48.00	48.05	0	4,063	0.00%
2019/07/12	4	47.60	3	47.90	47.95	1	4,067	0.02%
2019/07/11	8	47.85	6	47.83	47.75	2	4,080	0.05%
2019/07/10	3	48.33	8	48.29	48.20	-5	4,067	-0.12%
2019/07/09	5	47.96	13	48.09	48.00	-8	4,063	-0.20%
2019/07/08	6	48.13	8	48.18	48.15	-2	4,075	-0.05%
2019/07/05	17	47.98	25	47.89	48.15	-8	4,061	-0.20%
2019/07/04	0	0.00	3	47.50	47.50	-3	4,040	-0.07%
2019/07/03	5	47.04	6	46.88	47.05	-1	4,029	-0.02%
2019/07/02	13	47.26	2	47.25	47.30	11	4,039	0.27%
2019/07/01	1	47.95	10	47.93	47.75	-9	4,020	-0.22%
2019/06/27	4	47.80	0	0.00	47.85	4	4,037	0.10%
2019/06/26	0	0.00	4	47.81	47.85	-4	4,022	-0.10%
2019/06/25	6	47.96	2	47.88	47.70	4	4,024	0.10%
2019/06/24	3	47.95	17	47.73	47.90	-14	3,994	-0.35%
2019/06/21	12	47.48	6	47.47	47.40	6	3,971	0.15%
2019/06/20	10	47.13	18	47.17	47.10	-8	3,959	-0.20%
2019/06/19	22	47.47	5	47.81	47.50	17	3,892	0.44%
2019/06/18	4	47.25	10	47.35	47.80	-6	3,815	-0.16%
2019/06/17	8	47.08	10	47.22	47.15	-2	3,758	-0.05%
2019/06/14	9	47.20	1	47.60	47.15	8	3,707	0.22%
2019/06/13	20	47.62	9	47.79	47.45	11	3,661	0.30%
2019/06/12	10	47.55	10	47.97	48.20	0	3,667	0.00%
2019/06/11	49	47.54	6	48.63	47.40	43	3,647	1.18%
2019/06/10	16	48.24	7	48.31	48.30	9	3,565	0.25%
2019/06/06	74	48.52	20	48.37	48.25	54	3,568	1.51%
2019/06/05	3	49.40	6	49.27	49.20	-3	3,566	-0.08%
2019/06/04	16	49.30	6	49.46	49.35	10	3,560	0.28%
2019/06/03	27	49.90	9	50.11	49.75	18	3,528	0.51%
2019/05/31	8	49.49	18	49.76	49.90	-10	3,462	-0.29%
2019/05/30	22	49.33	74	49.44	49.40	-52	3,396	-1.53%
2019/05/29	9	50.25	10	50.51	49.85	-1	3,301	-0.03%
2019/05/28	18	50.49	24	50.77	50.40	-6	3,180	-0.19%
2019/05/27	7	49.73	35	49.94	50.50	-28	2,967	-0.94%
2019/05/24	7	48.82	27	48.94	48.85	-20	2,847	-0.70%
2019/05/23	16	48.12	5	48.34	48.10	11	2,791	0.39%
2019/05/22	7	48.17	12	48.44	48.30	-5	2,771	-0.18%
2019/05/21	20	48.19	10	48.41	48.20	10	2,737	0.37%
2019/05/20	7	48.28	55	47.99	48.20	-48	2,687	-1.79%
2019/05/17	16	47.12	34	47.27	47.00	-18	2,596	-0.69%
2019/05/16	0	0.00	27	46.44	46.45	-27	2,473	-1.09%
2019/05/15	6	46.25	3	46.27	46.00	3	2,459	0.12%
2019/05/14	0	0.00	3	46.03	46.30	-3	2,476	-0.12%
2019/05/13	8	46.00	4	45.95	45.95	4	2,458	0.16%
2019/05/10	0	0.00	2	45.45	45.45	-2	2,419	-0.08%
2019/05/09	65	45.48	11	45.10	45.10	54	2,422	2.23%
2019/05/08	0	0.00	3	45.20	45.50	-3	2,450	-0.12%
2019/05/06	0	0.00	3	45.13	45.00	-3	2,514	-0.12%
2019/05/03	0	0.00	27	45.17	45.40	-27	2,531	-1.07%
2019/05/02	0	0.00	9	45.11	45.15	-9	2,538	-0.35%
2019/04/30	0	0.00	10	45.08	44.95	-10	2,548	-0.39%
2019/04/29	5	45.10	21	45.07	45.10	-16	2,543	-0.63%
2019/04/26	2	44.55	1	44.75	44.75	1	2,517	0.04%
2019/04/25	70.2	44.67	4	44.73	44.75	66.2	2,509	2.64%
2019/04/24	6	44.75	0	0.00	44.75	6	2,510	0.24%
2019/04/23	2	44.75	0	0.00	44.95	2	2,511	0.08%
2019/04/22	5	45.00	0	0.00	45.00	5	2,520	0.20%
2019/04/19	35	44.80	8	44.85	44.80	27	2,535	1.07%
2019/04/18	9	44.91	0	0.00	44.80	9	2,556	0.35%
2019/04/17	0	0.00	6	44.95	45.05	-6	2,556	-0.23%
2019/04/16	6	44.97	5	45.10	45.20	1	2,556	0.04%
2019/04/15	9	44.96	0	0.00	44.95	9	2,555	0.35%
2019/04/12	2	45.00	31	45.01	45.00	-29	2,556	-1.13%
2019/04/11	4	45.49	5	45.34	45.35	-1	2,537	-0.04%
2019/04/10	0	0.00	5	45.51	45.85	-5	2,526	-0.20%
2019/04/09	6	45.46	2	45.55	45.50	4	2,524	0.16%
2019/04/08	22	45.52	7	45.41	45.40	15	2,534	0.59%
2019/04/03	15	45.81	106	45.91	45.85	-91	2,569	-3.54%	大賣/
2019/04/02	7	46.30	22	46.41	46.30	-15	2,610	-0.57%
2019/04/01	2	46.30	1	46.40	46.45	1	2,618	0.04%
2019/03/29	0	0.00	7	46.10	46.10	-7	2,600	-0.27%
2019/03/28	0	0.00	1	46.00	46.05	-1	2,665	-0.04%
2019/03/27	0	0.00	10	46.05	46.05	-10	2,894	-0.35%
2019/03/26	18	45.86	12	46.06	46.25	6	3,093	0.19%
2019/03/25	13	45.61	3	45.80	45.85	10	3,088	0.32%
2019/03/22	0	0.00	1	45.85	45.90	-1	3,047	-0.03%
2019/03/21	3	45.90	15	45.88	45.90	-12	3,039	-0.39%
2019/03/20	3	45.50	5	45.51	45.65	-2	3,038	-0.07%
2019/03/19	2	45.15	2	45.28	45.25	0	3,054	0.00%
2019/03/18	2	44.95	0	0.00	45.10	2	3,057	0.07%
2019/03/15	0	0.00	21	45.10	45.35	-21	3,062	-0.69%
2019/03/14	26	45.25	3	45.05	45.10	23	3,043	0.76%
2019/03/13	23	45.68	0	0.00	45.60	23	3,033	0.76%
2019/03/12	5	46.16	8	46.47	46.60	-3	2,990	-0.10%
2019/03/11	20	46.54	25	46.27	46.10	-5	3,015	-0.17%
2019/03/08	2	45.10	36	45.27	45.25	-34	3,031	-1.12%
2019/03/07	6	44.84	6	45.05	45.15	0	3,029	0.00%
2019/03/06	27	44.93	2	44.85	44.85	25	3,051	0.82%
2019/03/05	18	45.07	0	0.00	45.10	18	3,074	0.59%
2019/03/04	0	0.00	4	45.15	45.20	-4	3,087	-0.13%
2019/02/27	5	45.02	4	45.03	45.00	1	3,082	0.03%
2019/02/26	2	45.20	4	45.38	45.40	-2	3,063	-0.07%
2019/02/25	2	44.95	7	45.46	45.45	-5	3,052	-0.16%
2019/02/22	2	45.00	3	45.02	45.00	-1	3,019	-0.03%
2019/02/21	4	45.06	5	45.14	45.20	-1	2,998	-0.03%
2019/02/20	2	45.18	0	0.00	45.15	2	2,978	0.07%
2019/02/19	7	45.28	1	45.30	45.35	6	2,970	0.20%
2019/02/18	4	45.20	20	45.01	45.30	-16	2,944	-0.54%
2019/02/15	4	44.51	18	44.55	44.50	-14	2,874	-0.49%
2019/02/14	2	44.43	31	44.48	44.50	-29	2,863	-1.01%
2019/02/13	6	44.35	20	44.32	44.35	-14	2,855	-0.49%
2019/02/12	2	43.90	20	43.83	43.95	-18	2,819	-0.64%
2019/02/11	5	43.14	4	43.30	43.25	1	2,811	0.04%
2019/01/30	7	43.17	2	43.13	43.35	5	2,828	0.18%
2019/01/29	17	43.05	4	43.21	43.40	13	2,811	0.46%
2019/01/28	23	43.35	9	43.33	43.35	14	2,786	0.50%
2019/01/25	27	43.70	4	43.75	43.65	23	2,754	0.84%
2019/01/24	11	43.94	3	44.15	44.05	8	2,738	0.29%
2019/01/23	21	43.78	1	43.90	43.95	20	2,737	0.73%
2019/01/22	1	43.90	0	0.00	43.90	1	2,734	0.04%
2019/01/21	0	0.00	4	44.20	44.20	-4	2,729	-0.15%
2019/01/18	6	44.06	2	44.10	44.20	4	2,756	0.15%
2019/01/17	3	44.05	0	0.00	44.10	3	2,797	0.11%
2019/01/16	0	0.00	4	44.40	44.45	-4	2,826	-0.14%
2019/01/15	4	44.50	9	44.39	44.70	-5	2,833	-0.18%
2019/01/14	0	0.00	38	44.24	44.40	-38	2,842	-1.34%
2019/01/11	1	44.15	6	44.18	44.05	-5	2,912	-0.17%
2019/01/10	3	43.83	35	44.13	44.15	-32	2,920	-1.10%
2019/01/09	6	44.20	5	44.15	44.00	1	2,909	0.03%
2019/01/08	0	0.00	9	43.67	44.00	-9	2,906	-0.31%
2019/01/07	7	43.50	7	43.51	43.60	0	2,895	0.00%
2019/01/04	13	43.26	10	43.22	43.25	3	2,940	0.10%
2019/01/03	0	0.00	7	43.12	43.20	-7	3,095	-0.23%
2019/01/02	14	43.09	5	43.20	42.85	9	3,134	0.29%
2018/12/28	3	43.12	9	42.98	43.20	-6	3,196	-0.19%
2018/12/27	2	42.45	13	42.79	42.45	-11	3,289	-0.33%
2018/12/26	48	42.29	3	42.73	42.10	45	3,311	1.36%
2018/12/25	36	42.47	5	43.06	42.75	31	3,304	0.94%
2018/12/24	24	43.85	2	43.55	43.45	22	3,306	0.67%
2018/12/22	2	44.10	4	44.53	44.50	-2	3,485	-0.06%
2018/12/21	1	43.50	21	43.88	44.60	-20	3,581	-0.56%
2018/12/20	29	43.17	25	43.56	43.15	4	3,580	0.11%
2018/12/19	43	43.72	12	43.93	43.45	31	3,355	0.92%
2018/12/18	5	45.28	5	45.32	45.30	0	3,166	0.00%
2018/12/17	15	45.96	5	45.98	46.00	10	3,181	0.31%
2018/12/14	0	0.00	6	45.90	45.90	-6	3,194	-0.19%
2018/12/13	15	45.64	1	46.00	45.80	14	3,221	0.43%
2018/12/12	0	0.00	15	46.16	45.90	-15	3,261	-0.46%
2018/12/11	4	45.89	2	45.53	46.10	2	3,275	0.06%
2018/12/10	0	0.00	3	45.07	45.00	-3	3,310	-0.09%
2018/12/07	7	45.37	4	45.63	45.10	3	3,343	0.09%
2018/12/06	5	45.40	1	46.10	45.55	4	3,538	0.11%
2018/12/05	0	0.00	2	45.93	46.35	-2	3,627	-0.06%
2018/12/03	0	0.00	4	45.81	45.85	-4	3,681	-0.11%
2018/11/29	3	44.30	0	0.00	44.30	3	3,703	0.08%
2018/11/28	0	0.00	1	44.30	44.45	-1	3,802	-0.03%
2018/11/27	1	43.60	3	43.55	43.60	-2	4,021	-0.05%
2018/11/26	2	44.15	1	44.00	43.50	1	4,078	0.02%
2018/11/23	1	43.15	2	43.10	43.15	-1	4,099	-0.02%
2018/11/22	2	43.45	0	0.00	43.20	2	4,106	0.05%
2018/11/21	3	43.40	0	0.00	43.45	3	4,111	0.07%
2018/11/20	1	43.65	0	0.00	43.70	1	4,120	0.02%
2018/11/19	0	0.00	4	43.55	43.65	-4	4,132	-0.10%
2018/11/16	4	43.40	1	43.55	43.40	3	4,191	0.07%
2018/11/15	1	43.35	0	0.00	43.65	1	4,315	0.02%
2018/11/09	0	0.00	2	43.35	43.35	-2	4,362	-0.05%
2018/11/08	2	43.55	8	43.69	43.70	-6	4,365	-0.14%
2018/11/07	0	0.00	5	42.83	43.40	-5	4,351	-0.11%
2018/11/06	0	0.00	1	42.70	42.30	-1	4,345	-0.02%
2018/11/05	1	42.00	1	42.05	42.35	0	4,349	0.00%
2018/11/02	3	42.38	4	42.49	42.25	-1	4,339	-0.02%
2018/11/01	5	42.34	2	42.25	42.50	3	4,342	0.07%
2018/10/31	5	42.03	0	0.00	42.00	5	4,318	0.12%
2018/10/30	1	41.70	0	0.00	41.80	1	4,320	0.02%
2018/10/26	11	41.79	4	42.26	42.20	7	4,316	0.16%
2018/10/25	4	41.95	6	41.98	41.85	-2	4,295	-0.05%
2018/10/24	11	42.40	0	0.00	42.55	11	4,289	0.26%
2018/10/23	0	0.00	3	42.77	42.90	-3	4,255	-0.07%
2018/10/22	4	42.66	3	42.88	43.10	1	4,230	0.02%
2018/10/19	5	42.50	0	0.00	42.85	5	4,204	0.12%
2018/10/15	2	44.10	1	44.10	44.30	1	4,049	0.02%
2018/10/12	1	44.15	19	43.76	44.30	-18	4,039	-0.45%
2018/10/11	10	43.96	7	43.76	43.40	3	3,987	0.08%
2018/10/09	7	46.48	2	46.68	46.45	5	3,806	0.13%
2018/10/08	0	0.00	3	46.80	46.90	-3	3,753	-0.08%
2018/10/05	12	46.34	4	45.80	46.25	8	3,671	0.22%
2018/10/04	18	47.01	101	47.05	47.20	-83	3,560	-2.33%	大賣/
2018/10/03	13	47.38	2	47.60	47.55	11	3,507	0.31%
2018/10/02	8	47.79	21	48.05	48.00	-13	3,434	-0.38%
2018/10/01	20	48.05	24	48.07	48.40	-4	3,330	-0.12%
2018/09/28	2	46.45	103	46.50	46.50	-101	3,133	-3.22%	大賣/鉅額交易
2018/09/27	6	46.06	20	46.01	46.10	-14	3,037	-0.46%
2018/09/26	1	45.20	2	45.30	45.35	-1	2,949	-0.03%
2018/09/25	13	44.77	2	44.95	44.75	11	2,925	0.38%
2018/09/21	2	44.80	4	45.08	44.75	-2	2,912	-0.07%
2018/09/20	5	44.77	3	44.83	44.80	2	2,905	0.07%
2018/09/19	6	44.58	6	44.80	44.75	0	2,897	0.00%
2018/09/18	18	44.79	1	45.10	44.85	17	2,852	0.60%
2018/09/17	6	45.60	2	45.80	45.70	4	2,831	0.14%
2018/09/14	4	45.93	1	45.85	45.85	3	2,803	0.11%
2018/09/13	0	0.00	3	45.57	45.50	-3	2,763	-0.11%
2018/09/12	12	46.34	11	46.34	45.40	1	2,732	0.04%
2018/09/11	6	45.53	6	45.79	46.20	0	2,542	0.00%
2018/09/10	2	45.08	6	44.94	44.95	-4	2,413	-0.17%
2018/09/07	0	0.00	3	44.50	44.60	-3	2,343	-0.13%
2018/09/06	1	45.00	32	44.60	44.50	-31	2,308	-1.34%
2018/09/05	1	44.20	5	44.47	44.10	-4	2,245	-0.18%
2018/09/04	12	44.69	9	44.84	44.50	3	2,197	0.14%
2018/09/03	13	44.24	41	43.98	44.00	-28	2,085	-1.34%
2018/08/31	3	42.17	20	42.23	42.35	-17	1,854	-0.92%
2018/08/30	8	41.61	6	41.72	41.75	2	1,821	0.11%
2018/08/29	3	41.48	3	41.47	41.50	0	1,811	0.00%
2018/08/28	8	41.24	10	41.25	41.20	-2	1,826	-0.11%
2018/08/27	3	41.13	2	41.38	41.15	1	1,869	0.05%
2018/08/24	10	41.23	2	41.18	41.10	8	1,910	0.42%
2018/08/23	7	41.55	12	41.45	41.50	-5	1,991	-0.25%
2018/08/22	15	43.33	12	43.44	43.50	3	1,949	0.15%
2018/08/21	2	43.10	2	43.20	43.20	0	1,846	0.00%
2018/08/20	0	0.00	5	43.26	43.10	-5	1,855	-0.27%
2018/08/17	6	42.88	0	0.00	42.80	6	1,873	0.32%
2018/08/16	0	0.00	2.8	42.76	42.75	-2.8	1,890	-0.15%
2018/08/15	3	42.87	3	42.90	42.80	0	1,906	0.00%
2018/08/14	2	42.85	5	42.77	42.75	-3	1,949	-0.15%
2018/08/13	3	43.10	3	43.12	42.70	0	2,023	0.00%
2018/08/10	11	43.29	0	0.00	43.20	11	2,037	0.54%
2018/08/09	13	43.35	0	0.00	43.35	13	2,087	0.62%
2018/08/08	0	0.00	18	43.41	43.45	-18	2,169	-0.83%
2018/08/07	17	43.21	3	43.22	43.20	14	2,222	0.63%
2018/08/06	7	43.36	8	43.48	43.20	-1	2,228	-0.04%
2018/08/03	9	43.07	5	43.03	42.95	4	2,203	0.18%
2018/08/02	2	42.98	9	42.99	42.95	-7	2,189	-0.32%
2018/08/01	6	43.02	2	43.05	42.95	4	2,180	0.18%
2018/07/31	3	43.05	28	42.86	43.00	-25	2,172	-1.15%
2018/07/30	7	42.35	0	0.00	42.25	7	2,131	0.33%
2018/07/27	0	0.00	2	42.35	42.20	-2	2,136	-0.09%
2018/07/26	4	42.30	1	42.35	42.25	3	2,135	0.14%
2018/07/25	3	42.23	3	42.38	42.30	0	2,142	0.00%
2018/07/24	0	0.00	10	42.08	42.20	-10	2,137	-0.47%
2018/07/23	1	42.10	0	0.00	42.05	1	2,144	0.05%
2018/07/20	4	42.15	3	42.23	42.30	1	2,154	0.05%
2018/07/19	0	0.00	2	42.50	42.40	-2	2,165	-0.09%
2018/07/18	3	42.25	2	42.33	42.45	1	2,180	0.05%
2018/07/17	2	42.15	3	42.15	42.20	-1	2,205	-0.05%
2018/07/16	0	0.00	5	42.10	42.00	-5	2,215	-0.23%
2018/07/13	8	42.21	2	42.25	42.10	6	2,228	0.27%
2018/07/12	6	42.09	4	42.19	42.25	2	2,237	0.09%
2018/07/11	0	0.00	4	41.71	41.75	-4	2,233	-0.18%
2018/07/10	5	41.78	4	41.78	41.80	1	2,245	0.04%
2018/07/09	3	41.65	2	41.85	41.85	1	2,247	0.04%
2018/07/06	4	41.56	6	41.86	41.55	-2	2,258	-0.09%
2018/07/05	3	41.93	3	42.00	42.00	0	2,261	0.00%
2018/07/04	2	41.75	2	42.00	42.00	0	2,285	0.00%
2018/07/03	4	42.04	0	0.00	41.85	4	2,327	0.17%
2018/07/02	7	42.19	6	42.38	42.10	1	2,342	0.04%
2018/06/29	5	42.00	0	0.00	41.85	5	2,337	0.21%
2018/06/28	1	42.40	5	42.29	42.35	-4	2,312	-0.17%
2018/06/27	32	42.09	0	0.00	42.05	32	2,331	1.37%
2018/06/26	0	41.90	2	41.70	41.80	-2	2,332	-0.08%
2018/06/22	2	43.00	1	43.10	42.95	1	2,275	0.04%
2018/06/21	3	43.55	149	43.38	43.30	-146	2,268	-6.44%	大賣/鉅額交易
2018/06/20	21.3	43.44	96	43.31	43.50	-74.7	2,260	-3.30%
2018/06/19	1	42.70	0	0.00	42.65	1	2,216	0.05%
2018/06/15	2	42.90	2	42.98	42.90	0	2,208	0.00%
2018/06/14	10	42.82	6	42.77	42.80	4	2,185	0.18%
2018/06/13	1.2	42.81	13	43.00	43.00	-11.8	2,134	-0.55%
2018/06/12	16	42.72	1	42.75	42.70	15	2,166	0.69%
2018/06/11	1.4	42.98	3	42.75	42.75	-1.6	2,145	-0.07%
2018/06/08	1.1	42.94	6	42.83	42.75	-4.9	2,123	-0.23%
2018/06/07	0.5	43.10	5	43.18	43.05	-4.5	2,104	-0.21%
2018/06/06	5.5	43.48	2.1	43.38	43.45	3.4	2,074	0.16%
2018/06/05	2	43.15	1	43.15	43.15	1	2,056	0.05%
2018/06/04	0	0.00	4.5	43.28	43.20	-4.5	2,040	-0.22%
2018/06/01	2	43.00	5	42.99	43.00	-3	1,993	-0.15%
2018/05/31	4.5	42.78	5	42.35	43.20	-0.5	1,955	-0.03%
2018/05/30	5	42.05	3.5	42.01	42.20	1.5	1,871	0.08%
2018/05/29	2.5	42.36	4	42.30	42.35	-1.5	1,864	-0.08%
2018/05/28	2	42.18	3	42.05	42.05	-1	1,852	-0.05%
2018/05/25	2	41.70	12	41.65	41.60	-10	1,820	-0.55%
2018/05/24	5	42.30	7	42.17	42.25	-2	1,788	-0.11%
2018/05/23	3	42.12	6	41.94	42.10	-3	1,761	-0.17%
2018/05/22	1	42.25	3	42.15	42.05	-2	1,747	-0.11%
2018/05/21	8	42.28	3	42.12	42.15	5	1,716	0.29%
2018/05/18	1	41.65	5	41.54	41.60	-4	1,648	-0.24%
2018/05/17	7	41.56	1	41.45	41.50	6	1,635	0.37%
2018/05/16	1	41.05	32	41.25	41.40	-31	1,581	-1.96%
2018/05/15	0	0.00	14	40.34	40.80	-14	1,531	-0.91%
2018/05/14	1	40.00	1	40.05	40.15	0	1,561	0.00%
2018/05/11	7	39.99	0	0.00	39.90	7	1,599	0.44%
2018/05/10	3	39.93	2	39.90	39.90	1	1,623	0.06%
2018/05/09	0	0.00	1	39.95	40.00	-1	1,648	-0.06%
2018/05/04	5	39.71	0	0.00	39.80	5	1,866	0.27%
2018/05/03	2	40.00	2	40.05	40.05	0	1,950	0.00%
2018/05/02	1	40.05	0	0.00	40.15	1	2,015	0.05%
2018/04/30	0	0.00	1	40.05	40.05	-1	2,045	-0.05%
2018/04/27	2	39.75	0	0.00	39.85	2	2,124	0.09%
2018/04/24	0	0.00	1	40.00	39.90	-1	2,327	-0.04%
2018/04/23	0	0.00	2	40.25	40.35	-2	2,336	-0.09%
2018/04/20	0	0.00	1	40.00	40.00	-1	2,336	-0.04%
2018/04/19	15	39.95	13	39.94	39.95	2	2,377	0.08%
2018/04/16	150	39.85	0	0.00	39.70	150	2,501	6.00%	大買/鉅額交易
2018/04/13	2	39.58	0	0.00	39.60	2	2,544	0.08%
2018/04/12	24	39.51	0	0.00	39.65	24	2,594	0.92%
2018/04/10	0	0.00	11	39.84	39.80	-11	2,618	-0.42%
2018/04/09	10	39.60	3	39.55	39.60	7	2,699	0.26%
2018/04/03	0	0.00	1	38.85	38.80	-1	2,702	-0.04%
2018/03/31	6	39.15	0	0.00	39.05	6	2,716	0.22%
2018/03/28	0	0.00	2	38.40	38.35	-2	2,679	-0.07%
2018/03/27	1	38.45	0	0.00	38.45	1	2,678	0.04%
2018/03/26	3	38.20	3	38.20	38.30	0	2,698	0.00%
2018/03/23	1	38.25	42	38.33	38.30	-41	2,691	-1.52%
2018/03/22	4	38.66	0	0.00	38.60	4	2,689	0.15%
2018/03/21	5	39.01	1	39.10	38.85	4	2,691	0.15%
2018/03/20	0	0.00	2	38.95	39.05	-2	2,770	-0.07%
2018/03/19	3	38.72	0	0.00	38.85	3	2,798	0.11%
2018/03/16	5	38.70	1	38.75	38.65	4	2,839	0.14%
2018/03/15	18	38.88	0	0.00	38.85	18	2,811	0.64%
2018/03/14	6	38.83	1	38.85	38.95	5	2,873	0.17%
2018/03/13	20	38.89	2	38.90	38.90	18	2,913	0.62%
2018/03/12	15	38.97	1	39.00	39.00	14	2,942	0.48%
2018/03/09	1	38.95	0	0.00	39.00	1	2,971	0.03%
2018/03/08	2	38.55	1	38.50	38.50	1	2,983	0.03%
2018/03/07	2	38.48	2	38.53	38.35	0	3,013	0.00%
2018/03/06	4	38.33	0	0.00	38.30	4	3,085	0.13%
2018/03/05	3	38.42	0	0.00	38.30	3	4,182	0.07%
2018/03/02	5	38.57	0	0.00	38.60	5	4,221	0.12%
2018/02/26	2	38.95	0	0.00	39.00	2	4,291	0.05%
2018/02/22	1	38.40	3	38.45	38.40	-2	4,279	-0.05%
2018/02/12	3	38.05	6	38.37	38.30	-3	4,320	-0.07%
2018/02/09	2	37.93	2	37.88	38.05	0	4,341	0.00%
2018/02/08	7	38.07	1	38.10	38.20	6	4,335	0.14%
2018/02/07	2	38.45	0	0.00	38.10	2	4,402	0.05%
2018/02/06	2	38.00	3	37.83	38.20	-1	4,434	-0.02%
2018/02/05	3	39.05	2	39.13	39.00	1	4,345	0.02%
2018/02/02	2	39.65	0	0.00	39.55	2	4,309	0.05%
2018/02/01	3	40.00	0	0.00	39.95	3	4,296	0.07%
2018/01/31	4	40.09	2	40.18	40.00	2	4,281	0.05%
2018/01/30	0	0.00	10	40.80	40.10	-10	4,243	-0.24%
2018/01/29	6	41.13	4	40.93	41.05	2	4,180	0.05%
2018/01/26	9	40.46	7	40.61	40.65	2	4,100	0.05%
2018/01/25	0	0.00	3	40.12	40.10	-3	4,014	-0.07%
2018/01/24	1	40.00	0	0.00	40.00	1	3,953	0.03%
2018/01/23	5	40.19	0	0.00	40.05	5	3,925	0.13%
2018/01/22	2	40.15	14	39.99	40.30	-12	3,852	-0.31%
2018/01/19	1	39.65	1	39.45	39.45	0	3,695	0.00%
2018/01/18	11	39.66	2	39.70	39.65	9	3,666	0.25%
2018/01/17	2	39.68	0	0.00	39.85	2	3,646	0.05%
2018/01/15	2	40.20	2	39.90	39.90	0	3,618	0.00%
2018/01/12	6	40.01	9	40.01	39.65	-3	3,590	-0.08%
2018/01/10	1	39.70	0	0.00	39.60	1	3,502	0.03%
2018/01/09	0	0.00	1	39.80	39.60	-1	3,479	-0.03%
2018/01/08	12	39.13	0	0.00	39.00	12	3,443	0.35%
2018/01/05	5	39.35	1	39.50	39.35	4	3,404	0.12%
2018/01/04	18	39.33	0	0.00	39.25	18	3,396	0.53%
2018/01/03	220	39.96	30	39.80	39.60	190	3,386	5.61%	大買/鉅額交易
2018/01/02	0	0.00	12	38.70	39.05	-12	3,284	-0.37%