台肥 (1722)-元大-嘉義券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
63.8
漲跌
▲1.5
漲幅
+2.41%
成交量
3,676張
產業
上市化學類股
597人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台肥 (1722)籌碼相關－元大-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-嘉義券商分點個股進出
元大-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.2	63.56	0	0.00	63.80	0.2	2,876	0.01%
2024/05/30	0.1	62.40	0.1	62.61	62.30	0	2,843	0.00%
2024/05/29	7	63.06	0	0.00	62.60	7	2,803	0.25%
2024/05/28	2	63.35	0	63.30	63.20	2	2,771	0.07%
2024/05/23	0	0.00	0.2	63.30	63.10	-0.2	2,721	-0.01%
2024/05/17	0.3	64.10	0	0.00	64.00	0.3	2,628	0.01%
2024/05/16	1.3	64.42	0	0.00	64.40	1.3	2,618	0.05%
2024/05/15	1	63.70	0	0.00	63.70	1	2,580	0.04%
2024/05/13	0.1	64.62	0	0.00	64.40	0.1	2,551	0.00%
2024/05/10	0	64.70	0	0.00	64.70	0	2,528	0.00%
2024/05/09	1	64.70	0	0.00	64.60	1	2,509	0.04%
2024/05/08	0	65.20	0	0.00	65.00	0	2,519	0.00%
2024/05/07	0	0.00	0.2	65.90	65.90	-0.2	2,552	-0.01%
2024/05/06	0	66.40	1	66.30	66.40	-1	2,617	-0.04%
2024/05/03	0	66.10	0.3	66.30	65.70	-0.3	2,569	-0.01%
2024/05/02	0.1	67.00	1.5	65.83	67.00	-1.4	2,500	-0.06%
2024/04/30	1.3	65.49	1	65.90	65.40	0.3	2,422	0.01%
2024/04/29	0	0.00	7.1	66.36	66.60	-7.1	2,373	-0.30%
2024/04/26	1	64.40	0	0.00	64.60	1	2,297	0.04%
2024/04/25	11	64.99	0	64.90	64.90	11	2,275	0.48%
2024/04/24	0	0.00	0	64.20	64.20	0	2,215	0.00%
2024/04/23	0	0.00	1	63.30	64.00	-1	2,184	-0.05%
2024/04/22	0	0.00	2	63.00	63.20	-2	2,125	-0.09%
2024/04/19	5	63.62	2	63.70	62.40	3	2,029	0.15%
2024/04/18	0.1	62.77	0	0.00	62.20	0.1	1,930	0.01%
2024/04/17	1	61.63	0	0.00	61.60	1	1,876	0.06%
2024/04/16	0	61.90	0	0.00	61.80	0	1,875	0.00%
2024/04/15	1	62.90	0	0.00	62.90	1	1,841	0.05%
2024/04/12	1	63.00	0	0.00	63.00	1	1,828	0.05%
2024/04/09	0.1	63.80	0	0.00	64.00	0.1	1,839	0.01%
2024/04/08	0.1	63.40	0	0.00	63.40	0.1	1,858	0.01%
2024/04/02	1	63.50	0	0.00	63.90	1	1,869	0.05%
2024/04/01	0	63.70	0	0.00	63.30	0	1,856	0.00%
2024/03/29	5	63.20	0	0.00	63.00	5	1,856	0.27%
2024/03/28	0	63.67	0	0.00	63.30	0	1,860	0.00%
2024/03/27	0	63.40	0	0.00	63.10	0	1,942	0.00%
2024/03/26	0.1	63.20	0	0.00	62.90	0.1	2,073	0.00%
2024/03/22	0	64.30	0	0.00	63.60	0	2,233	0.00%
2024/03/21	1	63.90	0	0.00	64.70	1	2,328	0.04%
2024/03/20	0	0.00	1	64.50	63.80	-1	2,629	-0.04%
2024/03/19	0	64.13	0	0.00	63.40	0	2,705	0.00%
2024/03/18	0	64.30	0	64.50	64.10	0	2,723	0.00%
2024/03/15	0.1	65.20	1	64.90	64.50	-1	2,727	-0.03%
2024/03/14	0.1	65.40	0	0.00	65.50	0.1	2,720	0.00%
2024/03/12	0	0.00	0.3	65.70	65.40	-0.3	2,708	-0.01%
2024/03/11	2	65.25	0	0.00	65.30	2	2,708	0.07%
2024/03/08	2.1	65.31	0	0.00	65.10	2.1	2,709	0.08%
2024/03/07	1	67.30	0	0.00	67.00	1	2,670	0.04%
2024/03/06	0	67.00	0	0.00	67.60	0	2,663	0.00%
2024/03/04	1	66.70	0	0.00	66.70	1	2,705	0.04%
2024/03/01	0	66.50	0	0.00	66.20	0	2,712	0.00%
2024/02/27	0.1	66.36	0	0.00	66.00	0.1	2,704	0.00%
2024/02/26	1.4	66.81	0	0.00	66.50	1.4	2,687	0.05%
2024/02/21	3.1	67.89	0	0.00	67.70	3.1	2,677	0.11%
2024/02/19	0	0.00	5	68.00	67.90	-5	2,703	-0.19%
2024/02/15	4	66.30	0	0.00	67.10	4	2,732	0.15%
2024/02/05	1	66.30	0	0.00	66.20	1	2,727	0.04%
2024/02/01	0	67.30	0	0.00	67.30	0	2,715	0.00%
2024/01/30	1	68.90	1	69.90	68.60	0	2,672	0.00%
2024/01/29	0	0.00	20	67.60	68.70	-20	2,616	-0.76%
2024/01/26	0	0.00	0.1	64.86	65.00	-0.1	2,539	0.00%
2024/01/25	0	64.10	0	0.00	64.30	0	2,542	0.00%
2024/01/24	0	63.80	0	0.00	63.70	0	2,548	0.00%
2024/01/18	0	63.40	0	0.00	63.00	0	2,562	0.00%
2024/01/17	0.1	63.43	0	0.00	62.80	0.1	2,554	0.00%
2024/01/16	0	0.00	0.1	64.90	64.20	-0.1	2,516	0.00%
2024/01/12	10	65.00	0	0.00	65.10	10	2,519	0.40%
2024/01/11	5	65.10	0	0.00	65.20	5	2,528	0.20%
2024/01/09	5	67.50	0	0.00	66.70	5	2,538	0.20%
2024/01/08	0	0.00	1.1	67.82	68.00	-1.1	2,548	-0.04%
2024/01/03	1	68.19	0.2	68.42	68.00	0.8	2,654	0.03%
2024/01/02	0	0.00	2	68.50	68.70	-2	2,686	-0.07%
2023/12/27	0.6	66.90	0	0.00	66.60	0.6	2,681	0.02%
2023/12/26	0.2	66.60	0	0.00	66.80	0.2	2,690	0.01%
2023/12/25	0	66.60	0	0.00	66.80	0	2,690	0.00%
2023/12/22	0	0.00	2	66.70	67.40	-2	2,674	-0.07%
2023/12/21	0	66.95	0.2	67.50	66.40	-0.2	2,582	-0.01%
2023/12/20	0	0.00	1.4	67.32	68.30	-1.4	2,454	-0.06%
2023/12/19	0	66.40	0	0.00	67.10	0	2,366	0.00%
2023/12/18	3.3	67.09	2	68.30	66.80	1.3	2,281	0.06%
2023/12/15	1	69.50	0	0.00	68.20	1	2,168	0.05%
2023/12/14	0	0.00	8	64.83	67.50	-8	1,849	-0.43%
2023/12/13	1	64.20	0	0.00	64.60	1	1,745	0.06%
2023/12/08	0	0.00	1	63.80	63.50	-1	1,762	-0.06%
2023/12/05	0	0.00	2	63.80	63.80	-2	1,753	-0.11%
2023/11/30	0	63.80	0	0.00	63.70	0	1,746	0.00%
2023/11/29	1	63.40	4	63.98	64.10	-3	1,722	-0.17%
2023/11/28	0	0.00	10	63.40	63.40	-10	1,684	-0.59%
2023/11/15	0	0.00	1	62.00	62.10	-1	1,815	-0.06%
2023/11/10	0	0.00	1	60.90	60.80	-1	1,801	-0.06%
2023/11/06	0	0.00	0	61.30	61.00	0	1,902	0.00%
2023/10/31	0	60.10	1.1	59.72	59.30	-1.1	1,940	-0.06%
2023/10/24	1.3	60.40	0	0.00	60.40	1.3	1,993	0.06%
2023/10/16	1	63.70	3	63.27	63.40	-2	2,091	-0.10%
2023/10/13	2	63.30	0	0.00	62.80	2	2,071	0.10%
2023/10/11	0	0.00	2.2	62.40	62.50	-2.2	2,147	-0.10%
2023/10/06	0	0.00	9	60.30	60.80	-9	2,107	-0.43%
2023/10/05	4	59.18	5	59.30	59.50	-1	2,053	-0.05%
2023/10/04	0	0.00	4	58.55	58.70	-4	2,102	-0.19%
2023/10/03	2	58.21	0	0.00	58.60	2	2,078	0.10%
2023/10/02	0	59.00	0	0.00	58.80	0	2,058	0.00%
2023/09/28	5	59.00	0	0.00	58.90	5	2,055	0.24%
2023/09/27	0	0.00	1	59.10	59.10	-1	2,046	-0.05%
2023/09/26	1	59.20	0.1	59.70	59.20	0.9	2,040	0.05%
2023/09/25	2	59.40	2	60.00	60.00	0	2,029	0.00%
2023/09/21	2	60.00	0	0.00	59.50	2	2,009	0.10%
2023/09/20	2	60.30	0	60.80	60.20	2	1,972	0.10%
2023/09/18	3	60.60	0	0.00	60.60	3	1,947	0.15%
2023/09/15	0	0.00	0.2	61.10	61.00	-0.2	1,945	-0.01%
2023/09/14	0.1	60.90	0	0.00	60.80	0.1	1,887	0.01%
2023/09/11	0	0.00	0.1	60.40	60.10	-0.1	1,838	0.00%
2023/09/05	0.2	60.50	2	60.50	60.70	-1.8	1,825	-0.10%
2023/09/04	0	0.00	0	60.60	60.50	0	1,834	0.00%
2023/08/31	1	59.70	0	0.00	59.60	1	1,850	0.05%
2023/08/29	0	0.00	0	59.20	59.80	0	1,818	0.00%
2023/08/28	0	0.00	0	59.40	58.90	0	1,807	0.00%
2023/08/25	1	59.80	1.7	60.16	59.60	-0.7	1,814	-0.04%
2023/08/24	2	62.70	0	0.00	62.70	2	1,752	0.11%
2023/08/18	0	0.00	0	62.90	62.50	0	1,680	0.00%
2023/08/17	1	62.11	0.3	62.90	62.70	0.8	1,682	0.05%
2023/08/16	3	62.80	0	0.00	62.60	3	1,668	0.18%
2023/08/15	1	62.80	0.3	62.90	62.70	0.7	1,658	0.04%
2023/08/14	3	62.00	0.5	62.60	62.20	2.6	1,648	0.15%
2023/08/07	0	0.00	1	63.10	63.60	-1	1,560	-0.06%
2023/08/02	0	0.00	1	63.90	63.50	-1	1,595	-0.06%
2023/08/01	0	0.00	1	64.30	64.40	-1	1,622	-0.06%
2023/07/31	1	64.20	0	0.00	64.20	1	1,630	0.06%
2023/07/28	1	64.60	1	64.40	64.40	0	1,628	0.00%
2023/07/27	0	0.00	3	64.50	64.60	-3	1,625	-0.18%
2023/07/25	1	64.40	20	64.60	64.80	-19	1,620	-1.17%
2023/07/24	0	64.70	0	0.00	64.40	0	1,602	0.00%
2023/07/21	1.1	64.69	10	64.75	64.50	-8.9	1,614	-0.55%
2023/07/20	1	63.70	0	0.00	63.60	1	1,583	0.06%
2023/07/14	14	63.86	10	64.05	64.10	4	1,572	0.26%
2023/07/13	0	0.00	20	62.68	62.70	-20	1,466	-1.36%
2023/07/11	0	0.00	30	62.60	62.10	-30	1,439	-2.08%
2023/07/10	20	60.10	0	0.00	60.00	20	1,403	1.42%
2023/07/06	5	60.50	0	0.00	60.30	5	1,420	0.35%
2023/06/30	5	60.50	0	0.00	60.50	5	1,430	0.35%
2023/06/29	10	60.88	0	0.00	60.80	10	1,443	0.69%
2023/06/28	10	60.90	0	0.00	61.00	10	1,436	0.70%
2023/06/27	22	60.97	0	0.00	61.00	22	1,441	1.53%
2023/06/21	0	0.00	10	61.40	61.40	-10	1,463	-0.68%
2023/06/20	0	0.00	42	61.59	61.40	-42	1,465	-2.87%
2023/06/19	0.5	61.80	0	0.00	61.80	0.5	1,462	0.03%
2023/06/16	0	0.00	5	62.12	61.80	-5	1,462	-0.34%
2023/06/15	16	62.20	0	0.00	62.20	16	1,451	1.10%
2023/06/12	0	0.00	1	62.10	62.10	-1	1,472	-0.07%
2023/06/09	1.2	62.00	0	0.00	62.10	1.2	1,489	0.08%
2023/06/08	0	0.00	6	61.85	62.00	-6	1,490	-0.40%
2023/06/07	0	0.00	15	61.17	61.50	-15	1,504	-1.00%
2023/06/06	0.3	60.80	0	0.00	60.40	0.3	1,503	0.02%
2023/06/02	0	0.00	0.2	60.70	60.70	-0.2	1,527	-0.01%
2023/05/26	1	59.60	0.4	59.71	59.10	0.7	1,516	0.04%
2023/05/25	0.1	60.47	0.1	60.10	59.80	-0.1	1,510	0.00%
2023/05/19	0	0.00	1	59.70	60.00	-1	1,528	-0.07%
2023/05/18	1	59.60	0	0.00	59.50	1	1,525	0.07%
2023/05/17	0	0.00	0	59.60	59.50	0	1,523	0.00%
2023/05/15	0	0.00	1	59.30	59.50	-1	1,506	-0.07%
2023/05/09	0	0.00	2.2	61.14	61.00	-2.2	1,482	-0.15%
2023/05/08	0	0.00	1	60.88	60.80	-1	1,463	-0.07%
2023/05/04	21	58.56	0	0.00	59.10	21	1,467	1.43%
2023/05/03	20	59.13	0	0.00	59.20	20	1,478	1.35%
2023/05/02	0	0.00	8	59.50	59.50	-8	1,512	-0.53%
2023/04/28	0	58.70	1	58.90	59.10	-1	1,515	-0.07%
2023/04/27	10	58.46	1.7	58.78	58.50	8.3	1,503	0.55%
2023/04/26	1	58.10	0.2	58.70	58.70	0.8	1,497	0.05%
2023/04/25	10	57.90	0	0.00	57.90	10	1,470	0.68%
2023/04/24	3.5	57.73	0	0.00	57.70	3.5	1,447	0.24%
2023/04/21	5.2	57.51	0	0.00	57.40	5.2	1,444	0.36%
2023/04/20	6	57.10	0	0.00	57.10	6	1,419	0.42%
2023/04/18	15	57.43	0	0.00	57.40	15	1,420	1.06%
2023/04/17	0.2	57.70	0	0.00	57.50	0.2	1,427	0.01%
2023/04/11	0	0.00	1.3	56.94	57.50	-1.3	1,387	-0.09%
2023/04/10	0	56.90	0	0.00	56.80	0	1,379	0.00%
2023/04/07	1.1	56.30	0	0.00	56.20	1.1	1,382	0.08%
2023/04/06	1	56.10	0	0.00	56.20	1	1,382	0.07%
2023/03/30	0	0.00	3	56.20	56.00	-3	1,382	-0.22%
2023/03/29	1	56.50	0	0.00	56.30	1	1,366	0.07%
2023/03/24	0	56.50	0	0.00	56.40	0	1,414	0.00%
2023/03/23	3.1	56.61	0	0.00	56.40	3.1	1,404	0.22%
2023/03/17	0	0.00	1	56.10	55.90	-1	1,398	-0.07%
2023/03/14	0.1	56.40	0	0.00	56.50	0.1	1,423	0.01%
2023/03/10	1.2	56.62	0	0.00	56.20	1.2	1,410	0.08%
2023/03/09	0.1	57.60	0	0.00	57.30	0.1	1,399	0.01%
2023/03/06	2	58.30	0	0.00	57.90	2	1,381	0.14%
2023/03/02	1	57.50	0	0.00	57.60	1	1,396	0.07%
2023/03/01	0.1	57.60	1	57.60	57.30	-0.9	1,399	-0.06%
2023/02/24	0	0.00	1	58.20	57.50	-1	1,395	-0.07%
2023/02/23	0.1	57.80	0	0.00	57.80	0.1	1,381	0.01%
2023/02/22	1	57.20	0	0.00	57.10	1	1,378	0.07%
2023/02/20	1	57.60	1	57.80	57.50	0	1,372	0.00%
2023/02/17	0.1	56.49	0	0.00	56.40	0.1	1,384	0.01%
2023/02/15	1	56.20	0	0.00	56.10	1	1,433	0.07%
2023/02/09	5	56.40	0.5	56.55	56.20	4.5	1,480	0.30%
2023/02/08	3	56.70	0	56.90	56.60	3	1,482	0.20%
2023/02/07	5	56.80	0	0.00	56.80	5	1,469	0.34%
2023/02/03	0.1	57.60	3.2	57.40	57.10	-3.1	1,449	-0.21%
2023/02/01	0	55.40	0	0.00	55.60	0	1,398	0.00%
2023/01/31	1	55.80	0	0.00	55.80	1	1,389	0.07%
2023/01/30	0.1	55.00	1	54.80	54.60	-0.9	1,353	-0.07%
2023/01/17	0	0.00	6	54.40	54.30	-6	1,349	-0.44%
2023/01/16	6	54.70	0	0.00	54.60	6	1,354	0.44%
2023/01/11	0	53.40	0	0.00	53.30	0	1,361	0.00%
2023/01/09	0	53.80	0	0.00	53.60	0	1,371	0.00%
2023/01/04	0	53.60	0	0.00	53.30	0	1,404	0.00%
2022/12/30	0	0.00	8	53.35	53.50	-8	1,444	-0.55%
2022/12/28	8	53.40	0	0.00	53.30	8	1,437	0.56%
2022/12/27	0.1	54.01	0	0.00	53.70	0.1	1,437	0.01%
2022/12/26	0	0.00	8	53.28	53.40	-8	1,446	-0.55%
2022/12/23	1	53.00	0	0.00	53.10	1	1,470	0.07%
2022/12/22	14	53.51	3	53.40	53.40	11	1,541	0.71%
2022/12/21	2	53.70	0	53.90	53.20	2	1,592	0.13%
2022/12/20	1	53.50	0	0.00	53.20	1	1,643	0.06%
2022/12/19	0	0.00	8.3	53.32	53.80	-8.3	1,693	-0.49%
2022/12/16	8	53.60	0	0.00	53.50	8	1,706	0.47%
2022/12/15	1	54.40	0	0.00	54.30	1	1,711	0.06%
2022/12/13	0	0.00	8	54.40	54.20	-8	1,736	-0.46%
2022/12/12	0	0.00	267	54.30	54.30	-267	1,744	-15.30%	大賣/鉅額交易
2022/12/09	0	54.90	0	0.00	55.00	0	1,779	0.00%
2022/12/05	0	56.45	0	56.20	55.70	0	1,748	0.00%
2022/12/02	0	56.20	0	0.00	56.10	0	1,763	0.00%
2022/12/01	0.3	56.30	0.1	56.30	56.20	0.2	1,788	0.01%
2022/11/30	0.3	56.60	0	0.00	56.30	0.3	1,778	0.02%
2022/11/29	0	0.00	1	56.10	55.90	-1	1,762	-0.06%
2022/11/25	0	0.00	0.3	56.20	55.80	-0.3	1,793	-0.02%
2022/11/23	0	55.50	0	0.00	54.80	0	1,838	0.00%
2022/11/22	0	0.00	1	55.50	55.30	-1	1,852	-0.05%
2022/11/21	2	55.20	1	55.10	55.10	1	1,871	0.05%
2022/11/18	0	0.00	0.5	54.90	54.90	-0.5	1,951	-0.02%
2022/11/16	0	0.00	8	54.84	54.60	-8	2,077	-0.38%
2022/11/15	0	0.00	4	55.08	55.20	-4	2,095	-0.19%
2022/11/14	3	55.20	1	55.30	55.50	2	2,094	0.10%
2022/11/11	1	55.00	0	0.00	55.00	1	2,102	0.05%
2022/11/10	10	54.84	2	54.35	54.10	8	2,106	0.38%
2022/11/04	2.1	53.34	0	0.00	54.00	2.1	2,141	0.10%
2022/10/31	10	52.50	0	0.00	52.30	10	2,220	0.45%
2022/10/28	0	0.00	11	52.50	52.20	-11	2,252	-0.49%
2022/10/27	3	52.20	0	0.00	52.20	3	2,266	0.13%
2022/10/26	0	51.70	0	0.00	51.80	0	2,284	0.00%
2022/10/24	13	52.18	5	52.60	51.80	8	2,305	0.35%
2022/10/20	0	0.00	0	51.02	50.90	0	2,327	0.00%
2022/10/19	0	0.00	105.3	52.27	51.50	-105.3	2,330	-4.52%	大賣/鉅額交易
2022/10/17	0	0.00	1.3	50.85	51.60	-1.3	2,324	-0.06%
2022/10/14	2	51.80	0	0.00	51.60	2	2,318	0.09%
2022/10/13	0	52.00	0	0.00	51.60	0	2,317	0.00%
2022/10/11	0	53.80	0	0.00	53.30	0	2,288	0.00%
2022/10/04	0.1	55.05	0	0.00	55.00	0.1	2,325	0.00%
2022/10/03	0.1	54.50	0	0.00	54.30	0.1	2,357	0.00%
2022/09/30	1	55.00	5	55.00	55.10	-4	2,379	-0.17%
2022/09/29	0.1	55.30	0	0.00	54.50	0.1	2,434	0.00%
2022/09/27	3	55.00	0	0.00	55.00	3	2,384	0.13%
2022/09/26	1	56.01	0	0.00	55.90	1	2,376	0.04%
2022/09/23	0	58.50	0	0.00	58.10	0	2,352	0.00%
2022/09/22	1.1	59.47	10	58.90	58.80	-8.9	2,365	-0.38%
2022/09/21	1	59.50	0	0.00	59.60	1	2,353	0.04%
2022/09/20	0.1	60.30	0	0.00	60.10	0.1	2,374	0.00%
2022/09/19	0	60.60	0	0.00	60.20	0	2,402	0.00%
2022/09/15	32	61.20	0	0.00	61.30	32	2,423	1.32%
2022/09/14	0	61.80	0	0.00	61.10	0	2,450	0.00%
2022/09/13	0	0.00	2	62.50	61.90	-2	2,484	-0.08%
2022/09/12	1	62.00	0	62.10	62.20	1	2,542	0.04%
2022/09/08	2	61.80	0	0.00	61.80	2	2,611	0.08%
2022/09/07	0	60.50	0	0.00	60.10	0	2,595	0.00%
2022/09/06	0.5	61.90	0	0.00	61.00	0.5	2,591	0.02%
2022/09/05	0	0.00	3	61.70	61.70	-3	2,601	-0.12%
2022/09/02	0.1	62.20	5	62.12	61.90	-4.9	2,620	-0.19%
2022/09/01	21	63.13	7	62.00	62.00	14	2,620	0.54%
2022/08/31	0	0.00	0	63.30	62.90	0	2,598	0.00%
2022/08/29	0	63.50	0	0.00	63.50	0	2,608	0.00%
2022/08/26	0.5	64.00	0	0.00	64.10	0.5	2,603	0.02%
2022/08/25	2.1	65.66	3	65.60	65.90	-0.9	2,593	-0.04%
2022/08/17	1	66.30	0	0.00	66.40	1	2,449	0.04%
2022/08/16	0.1	66.50	0	0.00	66.20	0.1	2,454	0.00%
2022/08/11	0.2	65.40	0	0.00	65.50	0.2	2,472	0.01%
2022/08/09	0	64.40	0	0.00	64.50	0	2,529	0.00%
2022/08/08	0	63.30	0	0.00	63.60	0	2,560	0.00%
2022/08/05	0.1	63.90	0	0.00	63.80	0.1	2,622	0.00%
2022/08/04	0.2	63.16	0	0.00	63.40	0.2	2,695	0.01%
2022/08/03	0.1	63.00	0	0.00	63.20	0.1	2,800	0.00%
2022/08/02	0	0.00	0	63.50	63.50	0	2,995	0.00%
2022/07/29	9.1	64.01	0	0.00	64.00	9.1	3,243	0.28%
2022/07/28	0	63.50	0	0.00	64.20	0	3,280	0.00%
2022/07/26	2	63.40	0	0.00	62.90	2	3,326	0.06%
2022/07/25	0	63.20	0	0.00	63.30	0	3,377	0.00%
2022/07/22	0	0.00	2	62.40	62.40	-2	3,549	-0.06%
2022/07/20	0.1	62.40	0	0.00	61.90	0.1	3,700	0.00%
2022/07/15	0.1	61.50	0	0.00	61.00	0.1	4,070	0.00%
2022/07/13	0	60.60	0	0.00	60.50	0	4,339	0.00%
2022/07/12	0	60.60	0	0.00	60.00	0	4,580	0.00%
2022/07/07	1	61.79	5	61.98	62.00	-4	5,086	-0.08%
2022/07/06	0	62.00	0	0.00	61.90	0	5,572	0.00%
2022/07/01	0.1	62.68	0	0.00	62.30	0.1	7,394	0.00%
2022/06/30	0	64.00	0	0.00	63.90	0	7,629	0.00%
2022/06/29	0.1	65.20	0	0.00	65.00	0.1	7,681	0.00%
2022/06/27	0	65.50	0	0.00	65.40	0	8,278	0.00%
2022/06/23	0	0.00	0.2	65.02	64.80	-0.2	8,987	0.00%
2022/06/21	0	0.00	0.8	65.10	65.80	-0.8	9,128	-0.01%
2022/06/20	0	0.00	1	66.10	64.30	-1	9,327	-0.01%
2022/06/17	0	67.30	0	0.00	67.50	0	9,515	0.00%
2022/06/13	3	67.77	0	0.00	67.80	3	9,844	0.03%
2022/06/10	0	69.20	0	0.00	69.00	0	10,198	0.00%
2022/06/08	0	0.00	0	68.60	69.00	0	10,714	0.00%
2022/05/31	0	0.00	0.2	69.40	69.80	-0.2	10,936	0.00%
2022/05/27	0	69.23	0	0.00	69.20	0	10,979	0.00%
2022/05/26	0	0.00	5	68.90	68.90	-5	10,986	-0.05%
2022/05/25	0.2	69.30	2	68.30	69.20	-1.9	11,013	-0.02%
2022/05/24	2	68.30	0	0.00	68.70	2	11,020	0.02%
2022/05/23	0	0.00	0.1	69.30	69.70	-0.1	10,970	0.00%
2022/05/19	7	68.50	7	68.56	69.10	0	10,926	0.00%
2022/05/18	7	68.63	7	69.73	70.30	0	10,890	0.00%
2022/05/17	0	68.10	0	0.00	68.80	0	10,856	0.00%
2022/05/13	1.1	67.75	0	0.00	67.60	1.1	10,748	0.01%
2022/05/12	19	69.49	19.1	68.17	68.20	-0.1	10,663	0.00%
2022/05/10	7.1	69.00	8	68.95	69.70	-0.9	10,448	-0.01%
2022/05/09	37.4	74.89	28	71.86	71.60	9.4	10,226	0.09%
2022/05/06	7	76.24	7.2	77.21	77.10	-0.2	10,051	0.00%
2022/05/05	7	76.00	9	76.60	76.80	-2	9,958	-0.02%
2022/05/04	0	0.00	2	75.65	75.90	-2	9,932	-0.02%
2022/05/03	1	74.99	1.6	74.12	74.30	-0.5	9,954	-0.01%
2022/04/29	9	75.40	7.2	74.95	74.90	1.9	9,976	0.02%
2022/04/28	5	76.08	11	76.11	75.80	-6	9,974	-0.06%
2022/04/27	1.3	72.56	0	0.00	72.70	1.3	9,845	0.01%
2022/04/26	2.6	73.49	1.1	74.24	73.60	1.5	9,796	0.02%
2022/04/25	2	73.50	0	0.00	73.00	2	9,748	0.02%
2022/04/22	6	76.10	3.2	75.51	75.40	2.8	9,653	0.03%
2022/04/21	11.2	79.28	10	77.72	77.60	1.2	9,609	0.01%
2022/04/20	3.4	79.47	9	79.34	79.70	-5.6	9,547	-0.06%
2022/04/19	1	78.10	2	78.20	78.40	-1	9,594	-0.01%
2022/04/18	22	79.30	30	79.17	78.60	-8	9,552	-0.08%
2022/04/15	3	80.40	6	79.50	78.40	-3	9,397	-0.03%
2022/04/14	6	79.23	2.2	78.72	78.60	3.8	9,244	0.04%
2022/04/13	2.2	78.38	2	78.60	78.80	0.2	9,109	0.00%
2022/04/12	15	78.12	12.3	78.33	79.20	2.8	8,838	0.03%
2022/04/11	38.7	83.82	52.9	83.35	82.80	-14.2	8,298	-0.17%
2022/04/08	24.5	79.36	29	79.08	80.00	-4.5	7,229	-0.06%
2022/04/07	18	76.84	9	77.30	75.10	9	6,642	0.14%
2022/04/06	0	76.80	2.2	77.05	77.10	-2.2	6,431	-0.03%
2022/04/01	0.2	73.70	0	0.00	73.70	0.2	6,169	0.00%
2022/03/31	3.5	74.38	3	75.03	73.30	0.5	6,084	0.01%
2022/03/30	32	75.44	10	75.60	74.90	22	5,916	0.37%
2022/03/29	6.6	78.32	163	78.36	79.10	-156.4	5,462	-2.86%	大賣/鉅額交易
2022/03/28	4	74.80	3	75.57	75.90	1	4,853	0.02%
2022/03/25	0	73.95	0	0.00	74.50	0	4,697	0.00%
2022/03/24	4	75.45	7	74.57	74.20	-3	4,677	-0.06%
2022/03/23	28.2	74.86	24	73.79	73.80	4.2	4,646	0.09%
2022/03/22	42	75.68	43.2	75.93	76.80	-1.1	4,421	-0.03%
2022/03/21	4	71.35	7	72.24	72.60	-3	4,172	-0.07%
2022/03/18	15.2	71.97	7	71.43	70.40	8.2	4,123	0.20%
2022/03/17	4.2	72.62	0.2	72.80	72.90	4	3,977	0.10%
2022/03/16	5	73.30	5.2	72.98	72.50	-0.2	3,915	-0.01%
2022/03/15	27.3	75.94	57	75.00	73.40	-29.7	3,776	-0.79%
2022/03/14	86	76.53	106.5	76.34	76.60	-20.5	3,428	-0.60%	大賣/
2022/03/11	6	70.80	6	71.70	71.70	0	2,950	0.00%
2022/03/10	10	71.42	17	71.71	71.70	-7	2,910	-0.24%
2022/03/09	11	70.87	45.2	71.32	70.90	-34.2	2,864	-1.19%
2022/03/08	1	68.50	4	69.80	68.90	-3	2,726	-0.11%
2022/03/07	4	69.77	2	70.40	70.20	2	2,684	0.07%
2022/03/04	0	0.00	1	70.10	69.90	-1	2,655	-0.04%
2022/03/02	5.1	70.38	7	70.07	70.80	-1.9	2,732	-0.07%
2022/03/01	0.1	69.70	4.9	69.64	69.70	-4.8	2,684	-0.18%
2022/02/25	0	0.00	1.3	68.83	68.40	-1.3	2,704	-0.05%
2022/02/24	0	67.40	0	0.00	67.00	0	2,706	0.00%
2022/02/23	0	0.00	1	68.40	68.40	-1	2,683	-0.04%
2022/02/22	0.1	67.92	0	0.00	68.10	0.1	2,725	0.00%
2022/02/21	0.1	68.70	0	0.00	68.60	0.1	2,753	0.00%
2022/02/15	0	68.17	0	0.00	67.90	0	2,982	0.00%
2022/02/14	1.1	67.82	0.2	68.10	67.80	0.9	3,051	0.03%
2022/02/11	0	68.15	1	68.50	68.60	-1	3,131	-0.03%
2022/02/10	0	0.00	2.6	68.64	68.00	-2.6	3,252	-0.08%
2022/02/09	0	68.40	0	0.00	68.50	0	3,515	0.00%
2022/02/08	1.2	68.06	0	0.00	68.10	1.2	3,553	0.04%
2022/02/07	3	67.07	0	0.00	67.40	3	3,572	0.08%
2022/01/26	1.1	66.13	0.5	66.61	66.80	0.5	3,574	0.01%
2022/01/25	1.2	65.28	2.2	65.32	65.00	-1	3,579	-0.03%
2022/01/24	0.1	66.76	6	66.27	66.40	-6	3,535	-0.17%
2022/01/21	4.6	67.58	3	67.80	67.30	1.6	3,535	0.04%
2022/01/20	0	68.20	0	0.00	68.00	0	3,501	0.00%
2022/01/19	2	68.80	0.1	69.10	68.60	1.9	3,488	0.05%
2022/01/18	0.1	69.41	0	0.00	69.00	0.1	3,495	0.00%
2022/01/17	2	69.40	0.4	69.53	69.50	1.7	3,517	0.05%
2022/01/14	16.1	69.94	3	69.90	69.60	13.1	3,578	0.36%
2022/01/13	2.2	72.58	6.3	72.17	71.60	-4.1	3,646	-0.11%
2022/01/12	2	72.65	5.5	72.79	72.80	-3.5	3,631	-0.10%
2022/01/11	10	71.85	5	72.20	72.00	5	3,572	0.14%
2022/01/10	6.2	71.64	4	71.70	71.30	2.2	3,506	0.06%
2022/01/04	1	69.10	0	0.00	68.90	1	3,844	0.03%
2021/12/30	1	70.60	1	70.30	70.00	0	4,129	0.00%
2021/12/29	0	0.00	1	69.50	69.80	-1	4,301	-0.02%
2021/12/28	0	0.00	1	68.70	68.90	-1	4,478	-0.02%
2021/12/27	0	69.30	0	0.00	68.90	0	4,789	0.00%
2021/12/24	2	69.00	1	69.00	68.70	1	4,933	0.02%
2021/12/23	1	69.30	1	69.50	69.10	0	5,133	0.00%
2021/12/20	0.4	70.16	1	70.60	69.30	-0.6	5,501	-0.01%
2021/12/17	3.4	70.65	5.1	70.60	70.50	-1.6	5,483	-0.03%
2021/12/16	5	69.70	0	0.00	69.30	5	5,428	0.09%
2021/12/14	0	0.00	1	68.90	69.10	-1	5,456	-0.02%
2021/12/13	1	69.50	0	0.00	69.00	1	5,456	0.02%
2021/12/10	1	68.20	0	0.00	68.20	1	5,494	0.02%
2021/12/08	0	0.00	1	69.30	69.10	-1	5,529	-0.02%
2021/12/07	0.1	68.40	0	0.00	68.50	0.1	5,507	0.00%
2021/12/03	0	0.00	1	68.50	68.60	-1	5,510	-0.02%
2021/12/02	1	67.80	0	0.00	67.80	1	5,502	0.02%
2021/11/30	1	68.50	0	0.00	68.30	1	5,490	0.02%
2021/11/29	1.1	68.74	0	0.00	68.50	1.1	5,463	0.02%
2021/11/26	0.1	70.60	0	0.00	70.50	0.1	5,419	0.00%
2021/11/25	1	70.40	0	0.00	70.30	1	5,385	0.02%
2021/11/24	0	0.00	3	70.30	70.60	-3	5,409	-0.06%
2021/11/23	2	70.10	10	69.40	69.40	-8	5,391	-0.15%
2021/11/22	0.1	69.30	21	69.11	68.90	-21	5,343	-0.39%
2021/11/19	0	0.00	10	68.50	68.70	-10	5,333	-0.19%
2021/11/18	1	68.20	3	68.90	69.00	-2	5,308	-0.04%
2021/11/17	0	0.00	17	67.93	67.80	-17	5,281	-0.32%
2021/11/16	1	67.90	7	68.33	68.70	-6	5,266	-0.11%
2021/11/15	5	69.56	5	69.70	69.50	0	5,197	0.00%
2021/11/12	8	70.80	0	0.00	70.80	8	5,153	0.16%
2021/11/11	0	0.00	2	70.70	71.40	-2	5,135	-0.04%
2021/11/10	6	71.48	2	72.10	71.70	4	5,072	0.08%
2021/11/09	26	70.77	0	0.00	71.80	26	4,991	0.52%
2021/11/08	3	70.67	4	70.00	69.80	-1	4,863	-0.02%
2021/11/05	8	68.33	30	67.67	68.50	-22	4,598	-0.48%
2021/11/04	0	67.00	10	67.08	67.40	-10	4,570	-0.22%
2021/11/03	0	0.00	16	67.15	67.50	-16	4,558	-0.35%
2021/11/02	0	0.00	3	67.60	67.40	-3	4,539	-0.07%
2021/11/01	15	68.40	1	68.10	68.40	14	4,503	0.31%
2021/10/29	10	67.70	14	68.03	67.90	-4	4,477	-0.09%
2021/10/28	0	0.00	2	68.00	69.10	-2	4,426	-0.05%
2021/10/27	11.5	69.36	1	68.70	68.80	10.5	4,402	0.24%
2021/10/25	6	70.00	2	70.20	70.20	4	4,358	0.09%
2021/10/22	6	70.07	3	69.93	69.30	3	4,326	0.07%
2021/10/21	15	70.60	20	70.48	70.40	-5	4,270	-0.12%
2021/10/19	10	68.60	24	68.69	70.00	-14	4,147	-0.34%
2021/10/18	0.3	67.80	1.5	67.60	67.70	-1.3	4,096	-0.03%
2021/10/15	0	0.00	2	67.35	67.50	-2	4,087	-0.05%
2021/10/14	5.5	68.75	9.1	67.27	67.00	-3.6	4,003	-0.09%
2021/10/13	13	69.95	6	70.25	70.30	7	3,799	0.18%
2021/10/12	3	69.60	5	69.92	69.60	-2	3,709	-0.05%
2021/10/08	6	68.95	14	69.91	69.90	-8	3,641	-0.22%
2021/10/07	31	70.82	16.3	70.07	70.00	14.8	3,511	0.42%
2021/10/06	25	71.06	9	71.31	71.00	16	3,343	0.48%
2021/10/05	21	69.22	19	68.80	70.00	2	3,151	0.06%
2021/10/04	11	69.28	20.3	68.85	69.50	-9.3	3,000	-0.31%
2021/10/01	31.1	66.34	23	66.50	65.60	8.1	2,686	0.30%
2021/09/30	27.4	66.35	20	67.01	67.80	7.4	2,544	0.29%
2021/09/29	36	64.79	42	65.42	65.10	-6	2,332	-0.26%
2021/09/28	0	62.30	2	63.05	63.10	-2	2,081	-0.10%
2021/09/27	1	61.70	14	61.12	61.70	-13	1,995	-0.65%
2021/09/24	0	0.00	4	60.85	60.60	-4	1,964	-0.20%
2021/09/23	17	60.64	19	60.48	61.00	-2	1,946	-0.10%
2021/09/22	22	58.60	0	0.00	58.80	22	1,903	1.16%
2021/09/16	0	59.30	0	0.00	58.90	0	1,873	0.00%
2021/09/15	0	0.00	1	59.20	58.90	-1	1,874	-0.05%
2021/09/14	0	0.00	1	57.90	57.80	-1	1,830	-0.05%
2021/09/09	1	55.50	0	0.00	55.50	1	1,848	0.05%
2021/09/08	4	55.58	0	0.00	55.80	4	1,890	0.21%
2021/09/07	2	56.05	0	0.00	56.00	2	1,901	0.11%
2021/09/03	2	56.40	0	0.00	56.30	2	1,909	0.10%
2021/09/02	2	56.10	2	56.00	56.00	0	1,907	0.00%
2021/09/01	5	56.50	1	56.40	56.40	4	1,905	0.21%
2021/08/31	6	55.73	0	0.00	56.50	6	1,900	0.32%
2021/08/30	2	55.70	1	56.00	55.60	1	1,898	0.05%
2021/08/27	1	57.70	0	0.00	57.80	1	1,857	0.05%
2021/08/25	1.1	57.62	0	0.00	57.80	1.1	1,861	0.06%
2021/08/19	1	57.60	0	0.00	57.10	1	1,894	0.05%
2021/08/17	0	57.40	0	0.00	57.40	0	1,872	0.00%
2021/08/16	1	57.30	0	0.00	57.30	1	1,870	0.05%
2021/08/13	0	0.00	1	57.90	57.80	-1	1,872	-0.05%
2021/08/12	0	0.00	1	58.50	58.20	-1	1,893	-0.05%
2021/08/11	3	58.07	0	0.00	58.30	3	1,911	0.16%
2021/08/09	0.2	59.00	6	58.70	58.70	-5.8	2,061	-0.28%
2021/08/06	0.3	59.40	0	0.00	59.40	0.3	2,102	0.01%
2021/08/04	0	0.00	1	60.10	60.10	-1	2,425	-0.04%
2021/08/03	0.1	60.30	0	0.00	60.10	0.1	2,543	0.01%
2021/08/02	1	59.60	2	60.05	60.20	-1	2,655	-0.04%
2021/07/30	1	59.60	0	0.00	59.80	1	2,709	0.04%
2021/07/29	2	59.00	3	59.33	59.60	-1	2,731	-0.04%
2021/07/28	4.2	58.47	1	58.70	58.70	3.2	2,801	0.11%
2021/07/27	2.3	59.17	11	59.19	59.10	-8.7	2,924	-0.30%
2021/07/23	0	0.00	1	61.50	60.20	-1	3,034	-0.03%
2021/07/20	5	59.30	0	0.00	59.10	5	3,150	0.16%
2021/07/16	0	0.00	3	59.50	59.50	-3	3,429	-0.09%
2021/07/15	0.1	58.60	0	0.00	58.90	0.1	3,568	0.00%
2021/07/09	2	57.90	0	0.00	57.80	2	4,037	0.05%
2021/07/08	0	0.00	11	58.40	58.90	-11	4,075	-0.27%
2021/07/07	0	0.00	1	58.90	58.70	-1	4,152	-0.02%
2021/06/30	1	58.50	1	58.60	58.90	0	4,529	0.00%
2021/06/28	2	58.50	0	0.00	58.40	2	4,578	0.04%
2021/06/24	0	0.00	13	58.50	58.60	-13	4,652	-0.28%
2021/06/23	7	58.00	0	0.00	58.30	7	4,656	0.15%
2021/06/22	0	0.00	1	57.50	57.30	-1	4,636	-0.02%
2021/06/18	0	0.00	0	57.60	57.10	0	4,667	0.00%
2021/06/17	2	57.10	1	57.50	58.50	1	4,653	0.02%
2021/06/15	0	0.00	0.1	57.90	57.50	-0.1	4,767	0.00%
2021/06/10	0	0.00	6	56.38	57.00	-6	4,796	-0.13%
2021/06/09	2	56.55	0	0.00	56.50	2	4,815	0.04%
2021/06/08	3	56.80	0	0.00	56.50	3	4,829	0.06%
2021/06/07	0	0.00	7	56.50	56.50	-7	4,853	-0.14%
2021/06/03	1	57.30	1	56.70	57.30	0	4,867	0.00%
2021/05/31	0	55.60	1	55.30	55.40	-1	4,888	-0.02%
2021/05/28	1	55.90	1	55.70	55.70	0	4,947	0.00%
2021/05/24	0	0.00	0	55.00	55.00	0	4,985	0.00%
2021/05/21	0	0.00	2	56.00	55.30	-2	5,062	-0.04%
2021/05/20	4	55.40	2	55.00	55.00	2	5,112	0.04%
2021/05/19	3	55.40	4	55.80	55.70	-1	5,102	-0.02%
2021/05/18	5	55.10	5	55.60	55.60	0	5,113	0.00%
2021/05/17	1	54.85	1	55.30	54.00	0	5,107	0.00%
2021/05/14	0	0.00	1	57.10	56.20	-1	5,020	-0.02%
2021/05/13	0	0.00	15	56.27	56.20	-15	4,975	-0.30%
2021/05/12	7.1	58.54	38	58.40	56.50	-30.9	4,852	-0.64%
2021/05/11	0	0.00	11	60.39	60.00	-11	4,677	-0.24%
2021/05/10	1	61.60	3	61.73	62.30	-2	4,576	-0.04%
2021/05/07	0	0.00	2	60.20	60.30	-2	4,485	-0.05%
2021/05/06	1	58.40	3	59.03	59.00	-2	4,454	-0.04%
2021/05/05	0	0.00	4	58.30	57.80	-4	4,413	-0.09%
2021/05/04	0	57.80	4	58.38	57.20	-4	4,368	-0.09%
2021/05/03	10	60.10	2	60.35	60.40	8	4,225	0.19%
2021/04/29	0	0.00	1	61.30	61.00	-1	4,182	-0.02%
2021/04/28	0	0.00	5	62.10	61.50	-5	4,113	-0.12%
2021/04/27	3	61.30	22	61.38	61.50	-19	4,060	-0.47%
2021/04/26	2	60.30	8	60.10	60.50	-6	3,962	-0.15%
2021/04/23	2	59.60	5	59.80	60.00	-3	3,940	-0.08%
2021/04/22	16	60.14	3	60.27	59.90	13	3,918	0.33%
2021/04/21	6	61.00	5	61.02	61.20	1	3,753	0.03%
2021/04/20	7	59.66	1	60.10	60.30	6	3,719	0.16%
2021/04/19	9	61.03	3	60.90	61.30	6	3,555	0.17%
2021/04/16	0	0.00	5	58.46	58.50	-5	3,374	-0.15%
2021/04/15	1	58.10	0	0.00	58.10	1	3,345	0.03%
2021/04/13	0	0.00	2	58.50	58.00	-2	3,276	-0.06%
2021/04/12	2	58.00	0.4	58.10	58.30	1.6	3,211	0.05%
2021/04/09	0	0.00	3	58.37	58.30	-3	3,198	-0.09%
2021/04/08	0	58.40	6	57.47	58.20	-6	3,163	-0.19%
2021/04/07	0	56.60	1	56.90	57.00	-1	3,083	-0.03%
2021/04/06	0	56.80	20	57.00	56.80	-20	3,022	-0.66%
2021/04/01	0	0.00	5	56.80	56.20	-5	2,974	-0.17%
2021/03/31	0	0.00	15	56.17	56.50	-15	2,953	-0.51%
2021/03/30	0	56.00	1	55.10	56.30	-1	2,908	-0.03%
2021/03/29	1	54.50	0	0.00	55.10	1	2,840	0.04%
2021/03/24	3	53.87	0	0.00	54.00	3	2,883	0.10%
2021/03/23	2	53.80	0	0.00	53.80	2	2,889	0.07%
2021/03/22	0	0.00	2	54.40	54.90	-2	2,863	-0.07%
2021/03/19	5	54.90	1	55.00	54.60	4	2,855	0.14%
2021/03/18	0	0.00	4.1	54.97	55.60	-4.1	2,799	-0.15%
2021/03/15	0	0.00	1	54.00	54.00	-1	2,817	-0.04%
2021/03/11	1	53.70	3	53.70	53.80	-2	3,022	-0.07%
2021/03/09	1	53.00	0	0.00	53.30	1	3,052	0.03%
2021/03/08	1	53.20	0	0.00	53.20	1	3,029	0.03%
2021/03/04	2	52.60	5	53.00	53.10	-3	3,029	-0.10%
2021/03/03	0	53.80	0	0.00	53.30	0	3,050	0.00%
2021/02/26	2	52.80	0	0.00	53.40	2	2,948	0.07%
2021/02/25	0	0.00	6	53.63	53.50	-6	2,927	-0.20%
2021/02/24	5	53.30	20	53.20	53.30	-15	2,916	-0.51%
2021/02/23	0	0.00	35	53.88	53.80	-35	2,906	-1.20%
2021/02/22	5	52.80	4	53.10	53.10	1	2,828	0.04%
2021/02/19	3	52.20	6	52.78	52.90	-3	2,778	-0.11%
2021/02/18	0	0.00	4	53.00	52.70	-4	2,784	-0.14%
2021/02/17	1	51.30	0	0.00	52.50	1	2,791	0.04%
2021/02/05	4	51.30	0	0.00	51.20	4	2,747	0.15%
2021/02/04	1	50.80	0	0.00	51.00	1	2,750	0.04%
2021/02/01	1	50.10	1	50.00	50.50	0	2,835	0.00%
2021/01/29	3.1	50.30	0	0.00	50.30	3.1	2,829	0.11%
2021/01/28	3.1	50.50	0	0.00	50.30	3.1	2,808	0.11%
2021/01/26	6.1	50.89	0	0.00	50.50	6.1	2,783	0.22%
2021/01/22	1	51.20	0	0.00	51.10	1	2,803	0.04%
2021/01/21	2	51.35	1	51.60	51.50	1	2,784	0.04%
2021/01/20	17.1	51.86	0	0.00	51.50	17.1	2,763	0.62%
2021/01/19	20	52.40	0	0.00	52.60	20	2,714	0.74%
2021/01/18	18	52.06	4	52.15	52.40	14	2,739	0.51%
2021/01/14	2	52.90	0	0.00	53.10	2	2,699	0.07%
2021/01/13	5	52.98	0	0.00	53.00	5	2,679	0.19%
2021/01/12	2	53.60	0	0.00	53.40	2	2,578	0.08%
2021/01/11	3	54.50	1	54.40	54.50	2	2,555	0.08%
2021/01/06	1	53.80	0	0.00	53.80	1	2,517	0.04%
2021/01/05	0	0.00	10	54.90	54.40	-10	2,491	-0.40%
2021/01/04	0	0.00	1	54.90	54.70	-1	2,502	-0.04%
2020/12/31	6	54.50	0	0.00	54.20	6	2,470	0.24%
2020/12/30	0.2	54.00	5	54.56	54.90	-4.8	2,441	-0.20%
2020/12/25	0	52.90	90	53.10	53.00	-90	2,384	-3.77%
2020/12/24	0	0.00	1	53.00	53.10	-1	2,379	-0.04%
2020/12/11	2	52.60	5	52.20	52.40	-3	2,508	-0.12%
2020/12/10	4	52.85	0	0.00	52.70	4	2,501	0.16%
2020/12/09	3	53.10	0	0.00	53.00	3	2,478	0.12%
2020/12/08	0	0.00	1	54.40	53.80	-1	2,414	-0.04%
2020/12/03	2	52.90	0	0.00	52.80	2	2,189	0.09%
2020/12/01	1	53.40	1	53.40	53.10	0	2,258	0.00%
2020/11/30	0	0.00	11	53.71	54.10	-11	2,291	-0.48%
2020/11/27	0	0.00	3	54.00	53.90	-3	2,327	-0.13%
2020/11/26	0	0.00	7	53.00	53.00	-7	2,383	-0.29%
2020/11/23	0	0.00	1	52.90	53.30	-1	2,537	-0.04%
2020/11/20	3.1	52.77	0	0.00	52.50	3.1	2,558	0.12%
2020/11/19	5	53.20	0	0.00	53.00	5	2,581	0.19%
2020/11/18	0	53.60	1	53.40	53.60	-1	2,586	-0.04%
2020/11/16	0	0.00	6	53.65	53.70	-6	2,731	-0.22%
2020/11/13	13	53.33	0	0.00	53.10	13	2,763	0.47%
2020/11/12	10	53.30	15	53.30	53.30	-5	2,830	-0.18%
2020/11/11	90	52.93	0	0.00	53.30	90	2,939	3.06%
2020/11/10	0	0.00	15	51.97	52.30	-15	2,919	-0.51%
2020/11/09	0	0.00	2	51.50	51.60	-2	2,892	-0.07%
2020/11/03	2	50.70	0	0.00	50.80	2	2,951	0.07%
2020/11/02	3	50.80	3	50.97	50.80	0	2,997	0.00%
2020/10/30	5	50.90	0	0.00	51.20	5	3,042	0.16%
2020/10/28	1	50.70	0	0.00	50.50	1	3,035	0.03%
2020/10/27	2	50.85	0	0.00	50.70	2	3,056	0.07%
2020/10/26	0	0.00	1	51.50	51.50	-1	3,059	-0.03%
2020/10/23	4	50.30	0	0.00	50.90	4	3,070	0.13%
2020/10/22	1	50.20	0	0.00	50.00	1	3,143	0.03%
2020/10/19	1	50.00	0	0.00	50.10	1	3,186	0.03%
2020/10/13	0	0.00	5	49.75	50.10	-5	3,405	-0.15%
2020/10/12	6	50.08	0	0.00	50.50	6	3,437	0.17%
2020/10/08	0	0.00	20	50.40	50.50	-20	3,507	-0.57%
2020/10/06	13	50.72	1	50.60	50.90	12	3,790	0.32%
2020/10/05	3	50.30	0	0.00	50.60	3	3,890	0.08%
2020/09/30	0	0.00	1	50.30	50.70	-1	4,149	-0.02%
2020/09/25	1	49.25	0	0.00	49.45	1	4,738	0.02%
2020/09/24	11	49.59	0	0.00	49.20	11	4,794	0.23%
2020/09/23	9	50.82	0	0.00	50.60	9	4,812	0.19%
2020/09/22	5	51.58	0	0.00	51.30	5	4,814	0.10%
2020/09/18	1	52.10	0	0.00	52.80	1	4,793	0.02%
2020/09/17	20	51.90	0	0.00	52.20	20	4,782	0.42%
2020/09/15	0	0.00	1	52.10	52.00	-1	4,835	-0.02%
2020/09/14	5	52.04	1	51.80	52.70	4	4,844	0.08%
2020/09/11	2	51.45	27	51.51	51.20	-25	4,845	-0.52%
2020/09/09	1	52.00	0	0.00	52.00	1	4,870	0.02%
2020/09/08	1	52.50	2	52.75	52.50	-1	4,866	-0.02%
2020/09/07	0	0.00	1	53.20	52.70	-1	4,880	-0.02%
2020/09/04	5	52.22	0	0.00	53.10	5	4,921	0.10%
2020/09/03	7	52.89	0	0.00	52.60	7	4,879	0.14%
2020/09/01	24	53.35	2	53.70	53.40	22	4,870	0.45%
2020/08/31	5	54.50	0	0.00	54.30	5	4,806	0.10%
2020/08/28	9	54.62	10	54.35	54.30	-1	4,808	-0.02%
2020/08/27	8	56.90	0	0.00	56.90	8	4,731	0.17%
2020/08/26	0	0.00	1	57.20	57.20	-1	4,700	-0.02%
2020/08/25	0	0.00	6	57.73	57.30	-6	4,671	-0.13%
2020/08/21	2	57.10	0	0.00	57.20	2	4,662	0.04%
2020/08/20	21	58.16	55	56.81	56.70	-34	4,635	-0.73%
2020/08/19	0	0.00	1	59.00	58.80	-1	4,520	-0.02%
2020/08/18	0	0.00	6	59.28	59.30	-6	4,470	-0.13%
2020/08/17	28	58.81	1	58.70	59.10	27	4,413	0.61%
2020/08/13	15	57.11	0	0.00	57.00	15	4,292	0.35%
2020/08/12	13	57.13	7	57.27	57.00	6	4,323	0.14%
2020/08/11	1	56.70	0	0.00	57.00	1	4,330	0.02%
2020/08/10	6	56.65	0	0.00	57.00	6	4,361	0.14%
2020/08/06	11	57.35	0	0.00	57.00	11	4,506	0.24%
2020/08/05	25	56.88	18	56.47	57.30	7	4,520	0.15%
2020/08/04	5	55.50	5	55.80	55.60	0	4,518	0.00%
2020/08/03	23	55.42	0	0.00	55.40	23	4,543	0.51%
2020/07/30	10	56.00	62	55.91	55.90	-52	4,519	-1.15%
2020/07/29	7	55.03	3	55.40	55.40	4	4,515	0.09%
2020/07/28	42	55.27	0	0.00	54.80	42	4,489	0.94%
2020/07/27	18	55.73	2	56.80	55.60	16	4,424	0.36%
2020/07/24	0	0.00	2	57.00	56.80	-2	4,385	-0.05%
2020/07/22	4	57.40	4	58.00	57.30	0	4,346	0.00%
2020/07/21	7	57.31	0	0.00	57.20	7	4,299	0.16%
2020/07/20	1	57.20	66	56.47	56.80	-65	4,258	-1.53%
2020/07/17	5	57.50	2	57.40	57.40	3	4,168	0.07%
2020/07/16	3	58.00	7	58.26	58.30	-4	4,158	-0.10%
2020/07/15	0	0.00	3	57.90	58.00	-3	4,124	-0.07%
2020/07/14	8	58.40	14	58.54	58.30	-6	4,071	-0.15%
2020/07/13	12	58.58	4	58.25	58.90	8	3,997	0.20%
2020/07/10	7	56.99	5	56.44	56.80	2	3,857	0.05%
2020/07/09	26	58.56	5	58.28	57.10	21	3,763	0.56%
2020/07/08	3	55.50	5	56.64	57.20	-2	3,536	-0.06%
2020/07/07	15	54.97	10	55.25	54.50	5	3,403	0.15%
2020/07/06	53	54.91	20	54.37	55.20	33	3,305	1.00%
2020/07/03	12	52.28	2	52.45	52.50	10	3,129	0.32%
2020/07/02	0	0.00	13	50.89	51.80	-13	3,062	-0.42%
2020/07/01	0	0.00	4	50.28	50.20	-4	2,984	-0.13%
2020/06/30	0	0.00	2	50.30	49.75	-2	2,979	-0.07%
2020/06/29	7	49.62	0	0.00	49.70	7	2,983	0.23%
2020/06/24	2	50.30	0	0.00	50.10	2	2,992	0.07%
2020/06/23	7	50.06	8	50.23	50.00	-1	3,039	-0.03%
2020/06/22	31	49.78	1	49.85	49.85	30	3,016	0.99%
2020/06/18	3	50.00	3	49.93	50.40	0	3,067	0.00%
2020/06/17	0	0.00	1	50.30	50.20	-1	3,101	-0.03%
2020/06/16	0	0.00	1	49.75	50.00	-1	3,138	-0.03%
2020/06/15	19	48.68	0	0.00	48.55	19	3,252	0.58%
2020/06/12	3	47.95	1	48.35	48.55	2	3,306	0.06%
2020/06/11	10	49.19	114	49.45	48.95	-104	3,345	-3.11%	大賣/鉅額交易
2020/06/10	1	50.50	0	0.00	50.40	1	3,352	0.03%
2020/06/09	0	0.00	2	50.50	50.30	-2	3,596	-0.06%
2020/06/08	0	0.00	1	50.20	50.30	-1	3,654	-0.03%
2020/06/04	0	0.00	3	49.45	49.45	-3	3,574	-0.08%
2020/06/03	0	0.00	2	49.60	49.40	-2	3,585	-0.06%
2020/06/02	40	49.40	2	49.25	49.45	38	3,587	1.06%
2020/05/29	0	0.00	1	49.10	48.90	-1	3,629	-0.03%
2020/05/28	1	49.25	0	0.00	49.00	1	3,637	0.03%
2020/05/27	0	0.00	1	49.30	49.25	-1	3,654	-0.03%
2020/05/25	5	48.63	0	0.00	49.00	5	3,675	0.14%
2020/05/21	1	49.20	0	0.00	49.45	1	3,714	0.03%
2020/05/20	2	48.85	0	0.00	48.85	2	3,700	0.05%
2020/05/19	10	49.10	7	48.91	49.00	3	3,690	0.08%
2020/05/18	34	49.15	1	49.30	49.00	33	3,669	0.90%
2020/05/15	0	0.00	8	49.13	48.95	-8	3,666	-0.22%
2020/05/14	5	49.74	17	49.53	49.05	-12	3,624	-0.33%
2020/05/13	0	0.00	2	49.25	49.25	-2	3,515	-0.06%
2020/05/08	0	0.00	8	46.93	47.05	-8	3,323	-0.24%
2020/05/07	0	0.00	5	46.46	46.40	-5	3,285	-0.15%
2020/05/06	0	0.00	4	46.43	46.30	-4	3,300	-0.12%
2020/05/05	0	0.00	6	46.27	46.45	-6	3,298	-0.18%
2020/05/04	2	45.80	0	0.00	45.60	2	3,289	0.06%
2020/04/30	0	0.00	5	46.25	46.10	-5	3,278	-0.15%
2020/04/29	1	45.65	6	45.74	45.85	-5	3,302	-0.15%
2020/04/28	15	45.52	0	0.00	45.50	15	3,315	0.45%
2020/04/27	0	0.00	2	45.43	45.45	-2	3,417	-0.06%
2020/04/24	4	44.54	0	0.00	44.65	4	3,412	0.12%
2020/04/22	6	44.04	0	0.00	44.25	6	3,401	0.18%
2020/04/21	2	44.53	0	0.00	44.55	2	3,400	0.06%
2020/04/17	16	45.51	0	0.00	45.15	16	3,343	0.48%
2020/04/16	1	45.25	8	45.11	45.20	-7	3,296	-0.21%
2020/04/15	3	45.20	18	45.32	45.40	-15	3,284	-0.46%
2020/04/14	27	44.53	5	44.40	44.65	22	3,259	0.68%
2020/04/13	6	43.96	29	43.77	43.90	-23	3,233	-0.71%
2020/04/10	5	43.49	7	43.53	43.80	-2	3,225	-0.06%
2020/04/09	26	42.82	8	42.85	42.95	18	3,167	0.57%
2020/04/08	24	43.02	0	0.00	42.90	24	3,144	0.76%
2020/04/07	1	42.20	5	42.35	42.10	-4	3,154	-0.13%
2020/04/06	6	41.23	35	41.70	41.70	-29	3,236	-0.90%
2020/04/01	6	41.40	10	41.55	41.60	-4	3,280	-0.12%
2020/03/31	11	41.58	0	0.00	41.80	11	3,280	0.34%
2020/03/30	33	41.31	0	0.00	41.35	33	3,267	1.01%
2020/03/27	6	41.78	2	41.83	41.70	4	3,234	0.12%
2020/03/26	0	0.00	1	41.30	41.60	-1	3,190	-0.03%
2020/03/25	1	41.50	0	0.00	41.45	1	3,185	0.03%
2020/03/23	1	39.90	0	0.00	40.10	1	3,098	0.03%
2020/03/19	0	0.00	3	40.87	41.00	-3	2,983	-0.10%
2020/03/18	0	0.00	14	41.26	42.00	-14	2,856	-0.49%
2020/03/17	1	40.55	4	40.84	41.10	-3	2,781	-0.11%
2020/03/16	4	41.73	0	0.00	41.50	4	2,711	0.15%
2020/03/13	16	41.23	5	41.24	41.25	11	2,637	0.42%
2020/03/12	4	45.43	74	45.10	44.90	-70	2,383	-2.94%
2020/03/11	2	46.65	0	0.00	46.75	2	2,325	0.09%
2020/03/10	4	46.88	11	46.85	47.15	-7	2,314	-0.30%
2020/03/09	3	47.55	0	0.00	47.55	3	2,280	0.13%
2020/03/06	0	0.00	2	48.60	48.45	-2	2,260	-0.09%
2020/03/03	0	0.00	3	48.00	48.05	-3	2,204	-0.14%
2020/03/02	5	47.57	0	0.00	47.60	5	2,187	0.23%
2020/02/27	2	48.00	0	0.00	48.00	2	2,185	0.09%
2020/02/26	1	47.90	0	0.00	48.05	1	2,200	0.05%
2020/02/25	5	47.94	1	47.90	48.05	4	2,188	0.18%
2020/02/24	2	48.55	0	0.00	48.70	2	2,155	0.09%
2020/02/20	3	48.67	18	48.63	48.95	-15	2,147	-0.70%
2020/02/19	31	49.09	100	49.05	48.95	-69	2,169	-3.18%
2020/02/18	0	0.00	29	48.52	48.70	-29	2,182	-1.33%
2020/02/17	4	48.03	2	48.00	48.05	2	2,207	0.09%
2020/02/10	1	47.10	3	47.15	47.20	-2	2,384	-0.08%
2020/02/07	5	47.31	30	47.35	47.30	-25	2,403	-1.04%
2020/02/06	1	47.55	0	0.00	47.95	1	2,405	0.04%
2020/02/05	1	47.25	0	0.00	47.40	1	2,425	0.04%
2020/02/04	1	47.00	16	47.31	47.35	-15	2,423	-0.62%
2020/02/03	2	46.60	7	47.10	47.10	-5	2,450	-0.20%
2020/01/30	13	47.30	30	47.25	47.15	-17	2,406	-0.71%
2020/01/20	8	48.85	0	0.00	48.80	8	2,337	0.34%
2020/01/15	14	49.20	1	49.00	49.10	13	2,394	0.54%
2020/01/13	15	48.64	0	0.00	48.80	15	2,516	0.60%
2020/01/09	19	48.26	13	48.31	48.35	6	2,762	0.22%
2020/01/08	4	48.45	35	48.53	48.35	-31	2,936	-1.06%
2020/01/07	0	0.00	10	48.75	48.80	-10	2,997	-0.33%
2020/01/06	2	48.98	10	48.95	49.00	-8	3,190	-0.25%
2020/01/03	1	49.30	0	0.00	49.40	1	3,301	0.03%
2020/01/02	12	49.52	0	0.00	49.75	12	3,407	0.35%
2019/12/30	4	50.09	2	50.50	50.30	2	3,567	0.06%
2019/12/26	2	48.95	0	0.00	48.95	2	3,415	0.06%
2019/12/17	0	0.00	5	48.65	48.70	-5	3,425	-0.15%
2019/12/12	2	48.10	1	48.20	48.10	1	3,389	0.03%
2019/12/11	1	48.10	0	0.00	48.15	1	3,395	0.03%
2019/12/09	1	48.00	0	0.00	48.15	1	3,420	0.03%
2019/12/05	1	48.30	0	0.00	48.30	1	3,395	0.03%
2019/12/02	1	48.30	2	48.15	48.20	-1	3,382	-0.03%
2019/11/26	12	48.12	0	0.00	48.45	12	3,348	0.36%
2019/11/25	0	0.00	1	48.30	48.25	-1	3,311	-0.03%
2019/11/22	0	0.00	2	47.45	47.45	-2	3,275	-0.06%
2019/11/21	1	47.40	1	47.45	47.35	0	3,273	0.00%
2019/11/20	0	0.00	1	47.60	47.50	-1	3,265	-0.03%
2019/11/15	0	0.00	1	47.75	47.70	-1	3,348	-0.03%
2019/11/14	2	47.35	14	47.39	47.35	-12	3,392	-0.35%
2019/11/13	2	47.53	21	47.40	47.55	-19	3,389	-0.56%
2019/11/12	6	48.08	1	48.10	48.15	5	3,339	0.15%
2019/11/11	1	48.20	0	0.00	48.25	1	3,346	0.03%
2019/11/07	8	48.54	0	0.00	48.45	8	3,361	0.24%
2019/11/06	0	0.00	1	48.75	48.65	-1	3,348	-0.03%
2019/11/05	0	0.00	1	49.05	49.10	-1	3,332	-0.03%
2019/10/31	1	48.65	0	0.00	48.50	1	3,352	0.03%
2019/10/30	3	48.83	0	0.00	48.85	3	3,339	0.09%
2019/10/29	2	49.00	0	0.00	48.90	2	3,341	0.06%
2019/10/28	1	49.60	1	49.50	49.40	0	3,327	0.00%
2019/10/25	2	48.90	0	0.00	48.90	2	3,297	0.06%
2019/10/24	6	48.99	1	49.25	49.15	5	3,292	0.15%
2019/10/23	3	48.93	0	0.00	48.80	3	3,311	0.09%
2019/10/22	13	49.31	5	49.93	49.15	8	3,342	0.24%
2019/10/21	5	49.32	5	49.64	49.65	0	3,273	0.00%
2019/10/18	8	49.22	3	49.66	49.10	5	3,194	0.16%
2019/10/17	6	50.08	17	49.97	50.00	-11	3,067	-0.36%
2019/10/16	4	50.65	10	50.92	51.00	-6	2,952	-0.20%
2019/10/15	1	50.10	4	50.45	50.30	-3	2,772	-0.11%
2019/10/14	5	50.16	12	50.60	50.70	-7	2,680	-0.26%
2019/10/09	33	49.45	8	49.42	49.30	25	2,497	1.00%
2019/10/08	75	49.15	10	48.85	49.15	65	2,363	2.75%
2019/10/07	5	48.34	6	48.38	48.70	-1	2,243	-0.04%
2019/10/04	1	46.25	1	46.55	46.40	0	2,038	0.00%
2019/10/03	1	45.45	2	45.65	46.20	-1	2,027	-0.05%
2019/10/01	5	45.35	5	45.56	45.30	0	2,080	0.00%
2019/09/23	0	0.00	4	46.64	46.50	-4	2,198	-0.18%
2019/09/20	0	0.00	4	46.38	46.50	-4	2,223	-0.18%
2019/09/19	1	45.95	0	0.00	45.95	1	2,206	0.05%
2019/09/17	1	46.05	0	0.00	45.95	1	2,290	0.04%
2019/09/16	0	0.00	1	46.00	46.00	-1	2,349	-0.04%
2019/09/12	4	45.68	0	0.00	45.60	4	2,426	0.16%
2019/09/11	2	45.68	0	0.00	45.70	2	2,518	0.08%
2019/09/10	2	45.95	0	0.00	45.95	2	2,570	0.08%
2019/09/05	0	0.00	1	46.15	46.25	-1	2,746	-0.04%
2019/09/03	4	45.73	1	45.95	45.90	3	2,978	0.10%
2019/09/02	0	0.00	1	45.75	45.80	-1	3,012	-0.03%
2019/08/28	1	44.95	0	0.00	45.25	1	3,175	0.03%
2019/08/27	1	45.05	0	0.00	44.90	1	3,255	0.03%
2019/08/23	3	45.00	1	45.25	45.15	2	3,424	0.06%
2019/08/22	0	0.00	3	44.95	45.00	-3	3,559	-0.08%
2019/08/21	1	45.40	0	0.00	45.10	1	3,759	0.03%
2019/08/20	4	45.54	2	45.90	45.60	2	3,880	0.05%
2019/08/19	6	47.75	3	47.80	47.95	3	3,881	0.08%
2019/08/16	0	0.00	1	47.70	47.75	-1	3,842	-0.03%
2019/08/15	0	0.00	1	47.10	47.20	-1	3,846	-0.03%
2019/08/14	1	47.05	0	0.00	47.15	1	3,903	0.03%
2019/08/08	2	47.53	0	0.00	47.40	2	4,125	0.05%
2019/08/07	2	47.45	1	47.40	47.55	1	4,149	0.02%
2019/08/06	13	47.49	0	0.00	47.50	13	4,186	0.31%
2019/08/05	1	47.80	3	48.13	47.80	-2	4,225	-0.05%
2019/08/01	8	47.46	0	0.00	47.50	8	4,169	0.19%
2019/07/29	0.1	48.15	5	48.50	48.10	-5	4,127	-0.12%
2019/07/25	1	48.80	1	49.05	48.70	0	4,115	0.00%
2019/07/24	1	48.70	1	48.95	48.70	0	4,080	0.00%
2019/07/16	2	48.00	1	48.00	48.10	1	4,058	0.02%
2019/07/15	3	47.70	2	48.05	48.05	1	4,063	0.02%
2019/07/11	3	47.82	0	0.00	47.75	3	4,080	0.07%
2019/07/10	2	48.40	0	0.00	48.20	2	4,067	0.05%
2019/07/04	0	0.00	1	47.50	47.50	-1	4,040	-0.02%
2019/07/03	1	46.85	0	0.00	47.05	1	4,029	0.02%
2019/07/02	5	47.27	0	0.00	47.30	5	4,039	0.12%
2019/06/27	2	47.70	0	0.00	47.85	2	4,037	0.05%
2019/06/26	1	47.60	0	0.00	47.85	1	4,022	0.02%
2019/06/25	1	47.70	10	47.60	47.70	-9	4,024	-0.22%
2019/06/24	0	0.00	1	48.00	47.90	-1	3,994	-0.03%
2019/06/21	0	0.00	2	47.50	47.40	-2	3,971	-0.05%
2019/06/20	12	47.10	0	0.00	47.10	12	3,959	0.30%
2019/06/19	0	0.00	2	47.30	47.50	-2	3,892	-0.05%
2019/06/18	6	47.15	2	47.40	47.80	4	3,815	0.10%
2019/06/17	4	47.20	0	0.00	47.15	4	3,758	0.11%
2019/06/14	2	47.15	0	0.00	47.15	2	3,707	0.05%
2019/06/13	11	47.42	0	0.00	47.45	11	3,661	0.30%
2019/06/12	7	47.34	5	47.96	48.20	2	3,667	0.05%
2019/06/11	14	47.96	0	0.00	47.40	14	3,647	0.38%
2019/06/10	0.1	48.40	0	0.00	48.30	0.1	3,565	0.00%
2019/06/06	8	48.41	0	0.00	48.25	8	3,568	0.22%
2019/06/04	2	49.13	1	49.30	49.35	1	3,560	0.03%
2019/05/31	1	49.30	1	49.70	49.90	0	3,462	0.00%
2019/05/30	39	49.49	18	49.44	49.40	21	3,396	0.62%
2019/05/29	8	50.41	8	50.10	49.85	0	3,301	0.00%
2019/05/28	2	50.70	35	50.60	50.40	-33	3,180	-1.04%
2019/05/27	13	49.40	30	49.68	50.50	-17	2,967	-0.57%
2019/05/24	3	48.72	2	49.18	48.85	1	2,847	0.04%
2019/05/23	4	48.09	0	0.00	48.10	4	2,791	0.14%
2019/05/22	1	48.20	0	0.00	48.30	1	2,771	0.04%
2019/05/21	1	48.00	7	48.27	48.20	-6	2,737	-0.22%
2019/05/20	1	48.10	11	47.96	48.20	-10	2,687	-0.37%
2019/05/17	12	47.12	10	47.10	47.00	2	2,596	0.08%
2019/05/16	0	0.00	1	46.50	46.45	-1	2,473	-0.04%
2019/05/15	6	46.32	13	46.24	46.00	-7	2,459	-0.28%
2019/05/14	6	46.01	3	46.13	46.30	3	2,476	0.12%
2019/05/13	2	45.95	5	45.96	45.95	-3	2,458	-0.12%
2019/05/10	3	45.28	9	45.51	45.45	-6	2,419	-0.25%
2019/05/09	2	45.15	2	45.45	45.10	0	2,422	0.00%
2019/05/08	2	44.85	4	45.05	45.50	-2	2,450	-0.08%
2019/05/03	0	0.00	2	45.33	45.40	-2	2,531	-0.08%
2019/04/29	0	0.00	2	45.15	45.10	-2	2,543	-0.08%
2019/04/26	3	44.55	2	44.85	44.75	1	2,517	0.04%
2019/04/25	10	44.57	0	0.00	44.75	10	2,509	0.40%
2019/04/18	2	44.90	0	0.00	44.80	2	2,556	0.08%
2019/04/16	3	45.07	0	0.00	45.20	3	2,556	0.12%
2019/04/15	4	44.95	0	0.00	44.95	4	2,555	0.16%
2019/04/12	1	44.95	3	45.07	45.00	-2	2,556	-0.08%
2019/04/11	2	45.43	0	0.00	45.35	2	2,537	0.08%
2019/04/10	0	0.00	1	45.85	45.85	-1	2,526	-0.04%
2019/04/08	4	45.40	0	0.00	45.40	4	2,534	0.16%
2019/04/03	4	45.90	0	0.00	45.85	4	2,569	0.16%
2019/03/26	0	0.00	5	46.02	46.25	-5	3,093	-0.16%
2019/03/25	6	45.90	0	0.00	45.85	6	3,088	0.19%
2019/03/22	0	0.00	6	45.90	45.90	-6	3,047	-0.20%
2019/03/21	0	0.00	1	45.90	45.90	-1	3,039	-0.03%
2019/03/20	1	45.50	1	45.60	45.65	0	3,038	0.00%
2019/03/19	1	45.10	5	45.29	45.25	-4	3,054	-0.13%
2019/03/18	3	45.07	1	45.05	45.10	2	3,057	0.07%
2019/03/15	6	45.10	0	0.00	45.35	6	3,062	0.20%
2019/03/14	2	45.18	0	0.00	45.10	2	3,043	0.07%
2019/03/13	2	45.60	0	0.00	45.60	2	3,033	0.07%
2019/03/12	2	46.55	0	0.00	46.60	2	2,990	0.07%
2019/03/11	2	46.38	3	46.50	46.10	-1	3,015	-0.03%
2019/03/07	0.1	45.15	0	0.00	45.15	0.1	3,029	0.00%
2019/03/06	0	0.00	1	44.85	44.85	-1	3,051	-0.03%
2019/03/05	4	45.23	0	0.00	45.10	4	3,074	0.13%
2019/03/04	1	45.10	0	0.00	45.20	1	3,087	0.03%
2019/02/27	1	45.05	0	0.00	45.00	1	3,082	0.03%
2019/02/26	0	0.00	1	45.40	45.40	-1	3,063	-0.03%
2019/02/25	40	45.58	2	45.40	45.45	38	3,052	1.24%
2019/02/22	0	0.00	2	45.00	45.00	-2	3,019	-0.07%
2019/02/21	0	0.00	2	45.20	45.20	-2	2,998	-0.07%
2019/02/19	2	45.20	24	45.18	45.35	-22	2,970	-0.74%
2019/02/18	1	44.95	3	45.10	45.30	-2	2,944	-0.07%
2019/02/15	0	0.00	16	44.50	44.50	-16	2,874	-0.56%
2019/02/14	0	0.00	2	44.50	44.50	-2	2,863	-0.07%
2019/02/13	1	44.40	0	0.00	44.35	1	2,855	0.04%
2019/02/12	17	43.60	2	43.90	43.95	15	2,819	0.53%
2019/02/11	2	43.40	0	0.00	43.25	2	2,811	0.07%
2019/01/29	4	43.05	1	43.30	43.40	3	2,811	0.11%
2019/01/28	8	43.41	0	0.00	43.35	8	2,786	0.29%
2019/01/25	10	43.83	2	43.75	43.65	8	2,754	0.29%
2019/01/24	2	44.15	1	44.35	44.05	1	2,738	0.04%
2019/01/23	2	43.70	0	0.00	43.95	2	2,737	0.07%
2019/01/22	5	43.94	0	0.00	43.90	5	2,734	0.18%
2019/01/18	2	43.95	0	0.00	44.20	2	2,756	0.07%
2019/01/17	1	44.20	0	0.00	44.10	1	2,797	0.04%
2019/01/16	0	0.00	13	44.49	44.45	-13	2,826	-0.46%
2019/01/15	0	0.00	7	44.46	44.70	-7	2,833	-0.25%
2019/01/14	0	0.00	9	43.93	44.40	-9	2,842	-0.32%
2019/01/10	15	44.15	0	0.00	44.15	15	2,920	0.51%
2019/01/09	0	0.00	2	44.20	44.00	-2	2,909	-0.07%
2019/01/08	4	43.90	2	43.75	44.00	2	2,906	0.07%
2019/01/07	0	0.00	3	43.43	43.60	-3	2,895	-0.10%
2019/01/04	2	43.40	4	43.04	43.25	-2	2,940	-0.07%
2019/01/03	0	0.00	1	43.20	43.20	-1	3,095	-0.03%
2019/01/02	4	42.89	0	0.00	42.85	4	3,134	0.13%
2018/12/28	0	0.00	1	43.00	43.20	-1	3,196	-0.03%
2018/12/27	2	42.90	1	42.85	42.45	1	3,289	0.03%
2018/12/26	9	42.34	0	0.00	42.10	9	3,311	0.27%
2018/12/25	4	42.60	0	0.00	42.75	4	3,304	0.12%
2018/12/24	2	43.48	0	0.00	43.45	2	3,306	0.06%
2018/12/22	0	0.00	1	44.50	44.50	-1	3,485	-0.03%
2018/12/21	0	0.00	3	44.38	44.60	-3	3,581	-0.08%
2018/12/20	2	43.60	1	44.00	43.15	1	3,580	0.03%
2018/12/19	4	43.98	0	0.00	43.45	4	3,355	0.12%
2018/12/18	1	45.30	1	45.30	45.30	0	3,166	0.00%
2018/12/17	0	0.00	1	46.00	46.00	-1	3,181	-0.03%
2018/12/12	5	46.15	0	0.00	45.90	5	3,261	0.15%
2018/12/11	0	0.00	3	45.67	46.10	-3	3,275	-0.09%
2018/12/10	1	44.80	0	0.00	45.00	1	3,310	0.03%
2018/12/07	1	45.45	0	0.00	45.10	1	3,343	0.03%
2018/12/06	1	45.20	1	46.10	45.55	0	3,538	0.00%
2018/12/05	0	0.00	2	45.85	46.35	-2	3,627	-0.06%
2018/12/04	0	0.00	2	46.45	46.25	-2	3,676	-0.05%
2018/12/03	1	45.70	7	45.94	45.85	-6	3,681	-0.16%
2018/11/30	6	44.44	0	0.00	44.20	6	3,645	0.16%
2018/11/29	0	0.00	2	44.55	44.30	-2	3,703	-0.05%
2018/11/28	1	44.20	2	44.00	44.45	-1	3,802	-0.03%
2018/11/27	0	0.00	2	43.70	43.60	-2	4,021	-0.05%
2018/11/26	3	43.87	2	44.23	43.50	1	4,078	0.02%
2018/11/23	0	0.00	2	43.10	43.15	-2	4,099	-0.05%
2018/11/22	2	43.30	0	0.00	43.20	2	4,106	0.05%
2018/11/21	0	0.00	4	43.30	43.45	-4	4,111	-0.10%
2018/11/20	0	0.00	2	43.80	43.70	-2	4,120	-0.05%
2018/11/19	0	0.00	4	43.60	43.65	-4	4,132	-0.10%
2018/11/16	7	43.46	4	43.80	43.40	3	4,191	0.07%
2018/11/15	0	0.00	5	43.59	43.65	-5	4,315	-0.12%
2018/11/14	3	43.00	7	43.09	43.05	-4	4,338	-0.09%
2018/11/12	0	0.00	4	43.53	43.40	-4	4,373	-0.09%
2018/11/09	2	43.30	2	43.55	43.35	0	4,362	0.00%
2018/11/08	0	0.00	3	43.78	43.70	-3	4,365	-0.07%
2018/11/07	1	43.05	3	42.75	43.40	-2	4,351	-0.05%
2018/11/06	1	42.25	1	42.65	42.30	0	4,345	0.00%
2018/11/05	201	42.27	1	42.35	42.35	200	4,349	4.60%	大買/鉅額交易
2018/11/01	0	0.00	2	42.50	42.50	-2	4,342	-0.05%
2018/10/31	0	0.00	1	42.20	42.00	-1	4,318	-0.02%
2018/10/30	2	41.80	0	0.00	41.80	2	4,320	0.05%
2018/10/26	1	41.70	0.2	42.20	42.20	0.8	4,316	0.02%
2018/10/25	2	41.95	1	41.95	41.85	1	4,295	0.02%
2018/10/24	4	42.39	1	42.70	42.55	3	4,289	0.07%
2018/10/23	2	42.90	0	0.00	42.90	2	4,255	0.05%
2018/10/22	1	42.50	1	43.30	43.10	0	4,230	0.00%
2018/10/19	5	42.61	1	42.75	42.85	4	4,204	0.10%
2018/10/18	4	43.33	3	43.30	43.40	1	4,114	0.02%
2018/10/17	1	43.85	2	44.35	43.80	-1	4,090	-0.02%
2018/10/16	0	0.00	1	44.10	44.00	-1	4,072	-0.02%
2018/10/15	0	0.00	9	44.13	44.30	-9	4,049	-0.22%
2018/10/12	1	43.90	6	44.17	44.30	-5	4,039	-0.12%
2018/10/11	19	43.73	3	44.25	43.40	16	3,987	0.40%
2018/10/09	2	46.50	0	0.00	46.45	2	3,806	0.05%
2018/10/08	1	46.50	1	46.80	46.90	0	3,753	0.00%
2018/10/05	5	46.10	1	46.25	46.25	4	3,671	0.11%
2018/10/04	1	46.80	0	0.00	47.20	1	3,560	0.03%
2018/10/02	0	0.00	1	48.00	48.00	-1	3,434	-0.03%
2018/10/01	2.1	48.50	12	48.15	48.40	-9.9	3,330	-0.30%
2018/09/28	0.1	46.55	4	46.48	46.50	-3.9	3,133	-0.12%
2018/09/27	0	0.00	1	46.20	46.10	-1	3,037	-0.03%
2018/09/26	0	0.00	12	45.29	45.35	-12	2,949	-0.41%
2018/09/21	0	0.00	3	45.02	44.75	-3	2,912	-0.10%
2018/09/19	6	44.78	0	0.00	44.75	6	2,897	0.21%
2018/09/18	3	44.78	0	0.00	44.85	3	2,852	0.11%
2018/09/17	1	45.50	0	0.00	45.70	1	2,831	0.04%
2018/09/14	2	45.70	2	46.00	45.85	0	2,803	0.00%
2018/09/13	0	0.00	1	45.45	45.50	-1	2,763	-0.04%
2018/09/12	2	46.60	2	47.05	45.40	0	2,732	0.00%
2018/09/11	5	45.60	7	46.06	46.20	-2	2,542	-0.08%
2018/09/10	2	45.08	11	45.10	44.95	-9	2,413	-0.37%
2018/09/07	1	44.55	11	44.68	44.60	-10	2,343	-0.43%
2018/09/06	0	0.00	18	44.87	44.50	-18	2,308	-0.78%
2018/09/05	9	44.28	12	44.29	44.10	-3	2,245	-0.13%
2018/09/04	2	44.70	2	44.63	44.50	0	2,197	0.00%
2018/09/03	2	43.18	8	44.33	44.00	-6	2,085	-0.29%
2018/08/31	1	42.30	0	0.00	42.35	1	1,854	0.05%
2018/08/30	1	41.50	0	0.00	41.75	1	1,821	0.05%
2018/08/29	3	41.35	5	41.50	41.50	-2	1,811	-0.11%
2018/08/24	3	41.30	2	41.15	41.10	1	1,910	0.05%
2018/08/23	1	41.85	1	41.40	41.50	0	1,991	0.00%
2018/08/22	1	43.50	9	43.45	43.50	-8	1,949	-0.41%
2018/08/21	0	0.00	10	43.13	43.20	-10	1,846	-0.54%
2018/08/17	2	42.85	0	0.00	42.80	2	1,873	0.11%
2018/08/16	0	0.00	1	42.75	42.75	-1	1,890	-0.05%
2018/08/15	0	0.00	17	42.90	42.80	-17	1,906	-0.89%
2018/08/14	5	42.70	0	0.00	42.75	5	1,949	0.26%
2018/08/13	0	0.00	1	42.80	42.70	-1	2,023	-0.05%
2018/08/08	0	0.00	2	43.50	43.45	-2	2,169	-0.09%
2018/08/06	10	43.50	4	43.44	43.20	6	2,228	0.27%
2018/07/31	3	42.85	0	0.00	43.00	3	2,172	0.14%
2018/07/30	0	0.00	2	42.25	42.25	-2	2,131	-0.09%
2018/07/18	0	42.45	5	42.40	42.45	-5	2,180	-0.23%
2018/07/10	5	41.70	0	0.00	41.80	5	2,245	0.22%
2018/07/06	8	41.80	2	41.80	41.55	6	2,258	0.27%
2018/07/05	1	42.15	0	0.00	42.00	1	2,261	0.04%
2018/07/04	10	41.83	2	41.90	42.00	8	2,285	0.35%
2018/07/02	1	42.50	0	0.00	42.10	1	2,342	0.04%
2018/06/29	1	41.85	0	0.00	41.85	1	2,337	0.04%
2018/06/26	6	41.90	0	0.00	41.80	6	2,332	0.26%
2018/06/25	4	42.80	0	0.00	42.60	4	2,291	0.17%
2018/06/22	9	43.14	0	0.00	42.95	9	2,275	0.40%
2018/06/21	0	0.00	2	43.68	43.30	-2	2,268	-0.09%
2018/06/20	3	43.20	9	43.59	43.50	-6	2,260	-0.27%
2018/06/11	5	42.75	0	0.00	42.75	5	2,145	0.23%
2018/06/08	2	42.75	0	0.00	42.75	2	2,123	0.09%
2018/06/07	3	43.20	2	43.40	43.05	1	2,104	0.05%
2018/06/05	0	0.00	1	43.15	43.15	-1	2,056	-0.05%
2018/06/04	0	0.00	19	43.25	43.20	-19	2,040	-0.93%
2018/06/01	0	0.00	10	43.05	43.00	-10	1,993	-0.50%
2018/05/31	1	42.60	218	43.00	43.20	-217	1,955	-11.09%	大賣/鉅額交易
2018/05/30	1	41.90	10	42.05	42.20	-9	1,871	-0.48%
2018/05/29	0	0.00	2	42.33	42.35	-2	1,864	-0.11%
2018/05/28	0	0.00	8	42.16	42.05	-8	1,852	-0.43%
2018/05/25	7	41.89	1	42.00	41.60	6	1,820	0.33%
2018/05/24	3	42.22	3	42.30	42.25	0	1,788	0.00%
2018/05/23	2	42.00	12	42.00	42.10	-10	1,761	-0.57%
2018/05/22	23	42.20	2	42.45	42.05	21	1,747	1.20%
2018/05/21	4	42.05	3	42.17	42.15	1	1,716	0.06%
2018/05/18	1	41.70	8	41.67	41.60	-7	1,648	-0.42%
2018/05/17	10	41.40	5	41.60	41.50	5	1,635	0.31%
2018/05/16	3	40.98	7	41.04	41.40	-4	1,581	-0.25%
2018/05/15	2	40.78	5	40.90	40.80	-3	1,531	-0.20%
2018/05/08	1	39.75	0	0.00	39.95	1	1,699	0.06%
2018/05/07	2	39.80	0	0.00	39.80	2	1,776	0.11%
2018/04/27	0	0.00	1	39.80	39.85	-1	2,124	-0.05%
2018/04/26	7	39.99	6	40.28	39.85	1	2,288	0.04%
2018/04/25	5	39.70	1	39.70	39.75	4	2,310	0.17%
2018/04/23	0	0.00	3	40.25	40.35	-3	2,336	-0.13%
2018/04/20	5	39.75	28	39.99	40.00	-23	2,336	-0.98%
2018/04/19	2	39.93	5	39.95	39.95	-3	2,377	-0.13%
2018/04/18	0	0.00	2	39.65	39.80	-2	2,456	-0.08%
2018/04/17	0	0.00	1	39.55	39.55	-1	2,477	-0.04%
2018/04/16	1	39.70	0	0.00	39.70	1	2,501	0.04%
2018/04/12	2	39.60	0	0.00	39.65	2	2,594	0.08%
2018/04/11	0	0.00	5	40.20	39.90	-5	2,618	-0.19%
2018/04/10	12	39.70	0	0.00	39.80	12	2,618	0.46%
2018/04/09	0	0.00	6	39.60	39.60	-6	2,699	-0.22%
2018/04/03	3	38.73	4	38.73	38.80	-1	2,702	-0.04%
2018/03/31	3	39.10	17	39.12	39.05	-14	2,716	-0.52%
2018/03/30	14	39.19	0	0.00	39.25	14	2,710	0.52%
2018/03/28	1	38.40	0	0.00	38.35	1	2,679	0.04%
2018/03/27	1	38.45	0	0.00	38.45	1	2,678	0.04%
2018/03/23	7	38.25	3	38.38	38.30	4	2,691	0.15%
2018/03/22	0	0.00	4	38.60	38.60	-4	2,689	-0.15%
2018/03/20	0	0.00	1	39.05	39.05	-1	2,770	-0.04%
2018/03/16	2	38.65	0	0.00	38.65	2	2,839	0.07%
2018/03/14	1	38.90	0	0.00	38.95	1	2,873	0.03%
2018/03/13	2	38.93	4	38.93	38.90	-2	2,913	-0.07%
2018/03/09	4	38.95	0	0.00	39.00	4	2,971	0.13%
2018/03/08	10	38.49	0	0.00	38.50	10	2,983	0.34%
2018/03/05	1	38.50	0	0.00	38.30	1	4,182	0.02%
2018/03/02	1	38.55	0	0.00	38.60	1	4,221	0.02%
2018/03/01	5	38.70	0	0.00	38.70	5	4,261	0.12%
2018/02/27	1	38.85	0	0.00	38.95	1	4,290	0.02%
2018/02/12	19	38.30	0	0.00	38.30	19	4,320	0.44%
2018/02/09	22	38.04	0	0.00	38.05	22	4,341	0.51%
2018/02/08	2	38.15	5	38.00	38.20	-3	4,335	-0.07%
2018/02/07	1	38.30	0	0.00	38.10	1	4,402	0.02%
2018/02/06	5	37.94	0	0.00	38.20	5	4,434	0.11%
2018/02/05	7	39.09	1	39.10	39.00	6	4,345	0.14%
2018/02/02	5	39.70	0	0.00	39.55	5	4,309	0.12%
2018/01/31	20	39.98	11	39.95	40.00	9	4,281	0.21%
2018/01/30	5	40.60	0	0.00	40.10	5	4,243	0.12%
2018/01/29	0	0.00	35	41.00	41.05	-35	4,180	-0.84%
2018/01/26	2	40.58	2	40.50	40.65	0	4,100	0.00%
2018/01/24	1	40.00	2	40.35	40.00	-1	3,953	-0.03%
2018/01/23	7	40.03	0	0.00	40.05	7	3,925	0.18%
2018/01/22	7	40.19	2	39.95	40.30	5	3,852	0.13%
2018/01/19	1	39.60	0	0.00	39.45	1	3,695	0.03%
2018/01/17	0	0.00	1	39.85	39.85	-1	3,646	-0.03%
2018/01/16	1	39.80	0	0.00	39.80	1	3,632	0.03%
2018/01/15	0	0.00	5	40.10	39.90	-5	3,618	-0.14%
2018/01/12	6	39.71	5	40.00	39.65	1	3,590	0.03%
2018/01/11	1	39.35	0	0.00	39.50	1	3,505	0.03%
2018/01/09	0	0.00	5	39.80	39.60	-5	3,479	-0.14%
2018/01/05	1	39.40	0	0.00	39.35	1	3,404	0.03%
2018/01/04	5	39.30	0	0.00	39.25	5	3,396	0.15%
2018/01/03	11	39.69	16	39.87	39.60	-5	3,386	-0.15%