台肥 (1722)-元富-城東券商分點個股進出

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
65.7
漲跌
▼1.3
漲幅
-1.94%
成交量
4,853張
產業
上市化學類股
594人加入追蹤

立即追蹤
本地時間:14:30

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

台肥 (1722)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/05/03	1	65.90	1	67.10	65.70	0	2,569	0.00%
2024/05/02	3	67.23	4	67.08	67.00	-1	2,500	-0.04%
2024/04/30	34	66.11	0	0.00	65.40	34	2,422	1.40%
2024/04/29	1	66.20	3	65.87	66.60	-2	2,373	-0.08%
2024/04/26	4	64.45	0	0.00	64.60	4	2,297	0.17%
2024/04/25	4	64.98	30	65.04	64.90	-26	2,275	-1.14%
2024/04/24	2	63.80	0	0.00	64.20	2	2,215	0.09%
2024/04/23	0	0.00	2	63.00	64.00	-2	2,184	-0.09%
2024/04/18	2	61.90	0	0.00	62.20	2	1,930	0.10%
2024/04/15	0	0.00	3	63.10	62.90	-3	1,841	-0.16%
2024/04/12	1	63.00	0	0.00	63.00	1	1,828	0.06%
2024/04/11	3	63.30	0	0.00	63.20	3	1,812	0.17%
2024/04/10	7	63.66	0	0.00	63.60	7	1,822	0.38%
2024/04/09	1	63.30	1.6	63.70	64.00	-0.6	1,839	-0.03%
2024/04/08	0	63.40	1	63.10	63.40	-1	1,858	-0.05%
2024/04/03	5	63.50	0	0.00	63.50	5	1,864	0.27%
2024/04/01	1	63.20	0	0.00	63.30	1	1,856	0.05%
2024/03/28	0	0.00	10	63.25	63.30	-10	1,860	-0.54%
2024/03/27	1	62.80	11	63.06	63.10	-10	1,942	-0.51%
2024/03/26	1	63.00	0	0.00	62.90	1	2,073	0.05%
2024/03/21	0	0.00	10	64.20	64.70	-10	2,328	-0.43%
2024/03/15	25	65.02	0	0.00	64.50	25	2,727	0.92%
2024/03/13	2	65.20	2	66.20	65.30	0	2,718	0.00%
2024/03/12	25	65.50	0	0.00	65.40	25	2,708	0.92%
2024/03/11	0	0.00	1	65.70	65.30	-1	2,708	-0.04%
2024/03/08	9	65.84	0	0.00	65.10	9	2,709	0.33%
2024/03/06	0	0.00	11	67.36	67.60	-11	2,663	-0.41%
2024/03/04	0	67.00	0	0.00	66.70	0	2,705	0.00%
2024/03/01	0	0.00	1	66.20	66.20	-1	2,712	-0.04%
2024/02/27	9	66.06	0	0.00	66.00	9	2,704	0.33%
2024/02/26	3	66.60	0	0.00	66.50	3	2,687	0.11%
2024/02/23	12	67.35	0	0.00	67.30	12	2,679	0.45%
2024/02/21	2	68.00	13	68.25	67.70	-11	2,677	-0.41%
2024/02/19	0	0.00	5	67.90	67.90	-5	2,703	-0.18%
2024/02/16	0	0.00	0	67.30	67.20	0	2,723	0.00%
2024/02/15	2	66.50	0	0.00	67.10	2	2,732	0.07%
2024/02/02	6	67.10	5	67.70	66.80	1	2,717	0.04%
2024/02/01	5	67.10	0	0.00	67.30	5	2,715	0.18%
2024/01/31	20	68.15	5.1	68.60	68.00	14.9	2,698	0.55%
2024/01/30	0	0.00	5.9	69.52	68.60	-5.9	2,672	-0.22%
2024/01/29	1	68.50	22	67.99	68.70	-21	2,616	-0.80%
2024/01/18	0	0.00	1	62.90	63.00	-1	2,562	-0.04%
2024/01/17	1	63.30	0	0.00	62.80	1	2,554	0.04%
2024/01/11	0	65.30	0	0.00	65.20	0	2,528	0.00%
2024/01/10	1	66.00	0	0.00	65.60	1	2,549	0.04%
2024/01/09	5	66.60	0	0.00	66.70	5	2,538	0.20%
2024/01/05	13	67.58	2	68.10	67.80	11	2,578	0.43%
2024/01/03	1	68.00	0	0.00	68.00	1	2,654	0.04%
2024/01/02	0	0.00	5	67.70	68.70	-5	2,686	-0.19%
2023/12/29	0	0.00	36	67.49	67.60	-36	2,663	-1.35%
2023/12/28	0	0.00	5	67.20	66.90	-5	2,673	-0.19%
2023/12/27	10	66.70	1	66.70	66.60	9	2,681	0.34%
2023/12/25	3	66.60	1	67.10	66.80	2	2,690	0.07%
2023/12/22	0	0.00	1	67.40	67.40	-1	2,674	-0.04%
2023/12/21	15.1	66.59	1	67.40	66.40	14.1	2,582	0.54%
2023/12/20	0	0.00	1	67.20	68.30	-1	2,454	-0.04%
2023/12/19	1.1	66.44	24	66.75	67.10	-23	2,366	-0.97%
2023/12/18	27	67.53	6	67.95	66.80	21	2,281	0.92%
2023/12/15	10.1	69.14	15.3	69.09	68.20	-5.2	2,168	-0.24%
2023/12/14	1	67.30	4	66.13	67.50	-3	1,849	-0.16%
2023/12/13	2	64.05	7	64.54	64.60	-5	1,745	-0.29%
2023/12/12	1	64.20	14	64.34	64.50	-13	1,770	-0.73%
2023/12/11	1	63.70	2	64.25	64.30	-1	1,787	-0.06%
2023/12/08	6	63.50	0	0.00	63.50	6	1,762	0.34%
2023/12/07	3	63.60	2	63.65	63.40	1	1,758	0.06%
2023/12/06	15	63.69	0	0.00	63.80	15	1,759	0.85%
2023/12/05	2	63.45	1	63.70	63.80	1	1,753	0.06%
2023/12/04	2	63.60	0	0.00	63.90	2	1,752	0.11%
2023/12/01	1	63.60	0.5	63.80	63.60	0.6	1,741	0.03%
2023/11/30	18	63.92	1	64.00	63.70	17	1,746	0.97%
2023/11/29	0	0.00	6	63.90	64.10	-6	1,722	-0.35%
2023/11/28	0	0.00	5	63.30	63.40	-5	1,684	-0.30%
2023/11/27	0	0.00	7	62.93	62.70	-7	1,681	-0.42%
2023/11/24	0	0.00	1.1	62.71	62.70	-1.1	1,696	-0.06%
2023/11/22	0	61.81	6	62.40	62.40	-6	1,725	-0.35%
2023/11/21	7	62.07	0	0.00	62.00	7	1,786	0.39%
2023/11/17	0	0.00	0	62.60	62.70	0	1,857	0.00%
2023/11/14	0	0.00	7	61.00	61.40	-7	1,789	-0.39%
2023/11/13	0.1	60.93	0	0.00	60.90	0.1	1,794	0.00%
2023/11/08	0	0.00	5	60.70	60.70	-5	1,855	-0.27%
2023/11/07	3	60.90	0	0.00	60.90	3	1,888	0.16%
2023/10/31	2	59.90	0	0.00	59.30	2	1,940	0.10%
2023/10/30	8	60.25	0	0.00	60.00	8	1,947	0.41%
2023/10/25	5	60.60	0	0.00	60.50	5	1,973	0.25%
2023/10/24	0	0.00	0	60.60	60.40	0	1,993	0.00%
2023/10/23	0.1	60.62	0	0.00	60.50	0.1	2,003	0.00%
2023/10/16	0.1	63.30	0	0.00	63.40	0.1	2,091	0.00%
2023/10/13	0	0.00	1	62.70	62.80	-1	2,071	-0.05%
2023/10/12	0.1	62.50	0	0.00	62.70	0.1	2,066	0.00%
2023/10/11	3	61.67	12	62.43	62.50	-9	2,147	-0.42%
2023/10/06	0	0.00	6	60.90	60.80	-6	2,107	-0.28%
2023/10/05	0	0.00	2	59.35	59.50	-2	2,053	-0.10%
2023/10/04	0.1	58.92	0	0.00	58.70	0.1	2,102	0.00%
2023/10/03	6	58.22	0	0.00	58.60	6	2,078	0.29%
2023/10/02	1	58.70	0	0.00	58.80	1	2,058	0.05%
2023/09/28	0	59.10	0	0.00	58.90	0	2,055	0.00%
2023/09/27	6	59.10	0	0.00	59.10	6	2,046	0.29%
2023/09/26	14	59.34	0	0.00	59.20	14	2,040	0.69%
2023/09/25	0	0.00	40	59.43	60.00	-40	2,029	-1.97%
2023/09/22	0	59.60	0	0.00	59.60	0	2,014	0.00%
2023/09/21	0.1	60.40	1	59.50	59.50	-0.9	2,009	-0.04%
2023/09/19	45	60.47	0	0.00	60.40	45	1,964	2.29%
2023/09/15	0	0.00	11	61.20	61.00	-11	1,945	-0.57%
2023/09/14	0	0.00	90	60.82	60.80	-90	1,887	-4.77%
2023/09/13	15	60.10	0	0.00	60.00	15	1,850	0.81%
2023/09/08	45	60.03	0	0.00	60.30	45	1,825	2.47%
2023/09/07	20	60.00	0	0.00	60.40	20	1,833	1.09%
2023/09/06	20	60.20	0	0.00	60.30	20	1,829	1.09%
2023/08/29	1	59.00	0	0.00	59.80	1	1,818	0.06%
2023/08/28	0.1	59.41	0	0.00	58.90	0.1	1,807	0.00%
2023/08/25	1	59.81	2	59.70	59.60	-1	1,814	-0.05%
2023/08/24	0	63.00	0	0.00	62.70	0	1,752	0.00%
2023/08/21	0.1	62.60	0	0.00	62.70	0.1	1,684	0.01%
2023/08/14	0.1	61.81	0	0.00	62.20	0.1	1,648	0.00%
2023/08/11	0	62.40	2	61.90	62.00	-2	1,619	-0.12%
2023/08/10	0	62.93	0	0.00	62.60	0	1,586	0.00%
2023/08/09	1	63.50	1	63.30	63.40	0	1,578	0.00%
2023/08/08	8	63.00	0	0.00	63.00	8	1,550	0.52%
2023/08/04	1	63.00	0	0.00	63.00	1	1,567	0.06%
2023/08/02	9	63.66	0	0.00	63.50	9	1,595	0.56%
2023/07/31	5	64.50	0	0.00	64.20	5	1,630	0.31%
2023/07/28	0	0.00	1	64.40	64.40	-1	1,628	-0.06%
2023/07/26	0	0.00	1	64.90	64.60	-1	1,614	-0.06%
2023/07/24	0	0.00	1	64.30	64.40	-1	1,602	-0.06%
2023/07/21	2.1	64.34	8	64.51	64.50	-5.9	1,614	-0.37%
2023/07/20	0	0.00	1	63.10	63.60	-1	1,583	-0.06%
2023/07/19	2	63.40	0	0.00	63.20	2	1,583	0.13%
2023/07/18	1	63.10	0	0.00	63.10	1	1,593	0.06%
2023/07/17	0	0.00	1	63.60	63.60	-1	1,580	-0.06%
2023/07/14	4	64.13	2.2	64.46	64.10	1.8	1,572	0.11%
2023/07/13	3	62.63	1.1	62.71	62.70	1.9	1,466	0.13%
2023/07/12	1	61.41	0	0.00	61.40	1	1,432	0.07%
2023/07/11	6.1	62.06	12	62.17	62.10	-5.9	1,439	-0.41%
2023/07/10	0	60.20	0	0.00	60.00	0	1,403	0.00%
2023/07/07	0	59.90	0	0.00	60.20	0	1,409	0.00%
2023/07/06	0.1	60.73	0	0.00	60.30	0.1	1,420	0.01%
2023/07/05	0	61.15	0	0.00	60.90	0	1,413	0.00%
2023/07/03	0	0.00	2	60.80	60.70	-2	1,424	-0.14%
2023/06/30	0	60.70	0	0.00	60.50	0	1,430	0.00%
2023/06/29	0	60.90	3	61.23	60.80	-3	1,443	-0.21%
2023/06/28	10	61.10	0	0.00	61.00	10	1,436	0.70%
2023/06/27	0	61.10	0	61.30	61.00	0	1,441	0.00%
2023/06/26	0.1	61.24	0	61.40	61.30	0.1	1,446	0.00%
2023/06/21	0.1	61.50	0	0.00	61.40	0.1	1,463	0.01%
2023/06/20	0	61.70	0	0.00	61.40	0	1,465	0.00%
2023/06/19	0	0.00	1	61.60	61.80	-1	1,462	-0.07%
2023/06/15	0	0.00	1	62.20	62.20	-1	1,451	-0.07%
2023/06/13	0	62.20	0	0.00	62.20	0	1,478	0.00%
2023/06/08	0	0.00	2	61.80	62.00	-2	1,490	-0.13%
2023/06/07	0	0.00	2	60.90	61.50	-2	1,504	-0.13%
2023/06/06	0.1	60.55	0	60.60	60.40	0.1	1,503	0.00%
2023/06/05	0.1	60.56	61	60.52	60.50	-60.9	1,526	-3.99%
2023/06/02	1	60.80	2	60.80	60.70	-1	1,527	-0.07%
2023/05/30	0	0.00	20	59.92	60.00	-20	1,503	-1.33%
2023/05/29	0.1	59.00	4	59.90	59.90	-3.9	1,508	-0.26%
2023/05/26	8	59.04	0	0.00	59.10	8	1,516	0.53%
2023/05/24	5.1	60.20	0	0.00	60.50	5.1	1,515	0.34%
2023/05/22	0.1	60.30	0	0.00	60.30	0.1	1,529	0.01%
2023/05/17	10	59.45	0	0.00	59.50	10	1,523	0.66%
2023/05/15	0	59.70	0	0.00	59.50	0	1,506	0.00%
2023/05/12	10	60.10	1	60.00	59.60	9	1,504	0.60%
2023/05/11	10	60.10	1	60.00	60.10	9	1,501	0.60%
2023/05/09	1	60.50	0	0.00	61.00	1	1,482	0.07%
2023/05/08	10	60.15	0.2	60.50	60.80	9.9	1,463	0.67%
2023/05/04	0	0.00	1	58.80	59.10	-1	1,467	-0.07%
2023/05/03	10	59.17	10	59.30	59.20	0	1,478	0.00%
2023/04/28	0	0.00	2	59.10	59.10	-2	1,515	-0.13%
2023/04/27	10.2	58.40	0	0.00	58.50	10.2	1,503	0.68%
2023/04/26	0.1	58.60	21	58.82	58.70	-20.9	1,497	-1.40%
2023/04/25	5	57.90	0	0.00	57.90	5	1,470	0.34%
2023/04/24	0	0.00	3	58.00	57.70	-3	1,447	-0.21%
2023/04/21	8.2	57.41	8.1	58.32	57.40	0.2	1,444	0.01%
2023/04/19	3	57.10	0.5	57.21	57.00	2.5	1,434	0.18%
2023/04/18	4	57.40	0	57.50	57.40	4	1,420	0.28%
2023/04/17	0	0.00	2	57.50	57.50	-2	1,427	-0.14%
2023/04/14	2	57.70	10	57.80	57.70	-8	1,417	-0.56%
2023/04/13	0	57.51	1	57.70	57.70	-1	1,407	-0.07%
2023/04/07	2	56.25	0	0.00	56.20	2	1,382	0.14%
2023/03/31	1.1	56.29	0	0.00	56.00	1.1	1,379	0.08%
2023/03/23	1.1	56.53	0	0.00	56.40	1.1	1,404	0.08%
2023/03/22	1	56.70	2	56.70	56.60	-1	1,403	-0.07%
2023/03/21	0.2	56.35	0	56.76	56.40	0.2	1,401	0.01%
2023/03/20	0.1	56.00	0	0.00	55.80	0.1	1,399	0.01%
2023/03/17	0	56.40	0	56.68	55.90	0	1,398	0.00%
2023/03/16	0	56.10	0	0.00	55.80	0	1,397	0.00%
2023/03/14	0	0.00	2	56.70	56.50	-2	1,423	-0.14%
2023/03/13	0.1	56.43	0	0.00	56.10	0.1	1,415	0.01%
2023/03/10	7.3	56.54	0	0.00	56.20	7.3	1,410	0.51%
2023/03/09	11	57.36	6	57.40	57.30	5	1,399	0.36%
2023/03/08	0.1	57.90	0	0.00	57.80	0.1	1,396	0.01%
2023/03/07	0	0.00	13	58.41	58.50	-13	1,377	-0.94%
2023/03/06	0.1	58.21	5	58.38	57.90	-4.9	1,381	-0.36%
2023/03/01	9	57.10	0	0.00	57.30	9	1,399	0.64%
2023/02/24	2	58.00	0	0.00	57.50	2	1,395	0.14%
2023/02/23	6	57.90	0	0.00	57.80	6	1,381	0.43%
2023/02/22	2	56.95	0	0.00	57.10	2	1,378	0.15%
2023/02/21	0.2	57.72	8	57.60	57.50	-7.8	1,366	-0.57%
2023/02/13	1	55.61	0	0.00	55.70	1	1,468	0.07%
2023/02/10	8	55.90	0	0.00	55.80	8	1,478	0.54%
2023/02/09	0	56.70	0	0.00	56.20	0	1,480	0.00%
2023/02/03	0	0.00	9	56.87	57.10	-9	1,449	-0.62%
2023/02/02	0	0.00	8	56.30	56.60	-8	1,415	-0.57%
2023/02/01	11	55.21	13	55.89	55.60	-2	1,398	-0.14%
2023/01/31	0	0.00	9.6	55.98	55.80	-9.6	1,389	-0.69%
2023/01/17	0	54.50	0	0.00	54.30	0	1,349	0.00%
2023/01/13	0	54.10	2	54.20	54.00	-2	1,353	-0.15%
2023/01/12	0	0.00	2	53.75	53.60	-2	1,357	-0.15%
2023/01/11	1	53.20	0	0.00	53.30	1	1,361	0.07%
2023/01/10	0.1	53.50	0	0.00	53.40	0.1	1,360	0.01%
2023/01/09	1	53.40	0	0.00	53.60	1	1,371	0.07%
2023/01/06	0	53.40	0	0.00	53.30	0	1,374	0.00%
2023/01/05	0.2	53.36	0	0.00	53.10	0.2	1,399	0.01%
2023/01/03	0	53.30	0	0.00	53.30	0	1,443	0.00%
2022/12/29	0	53.14	0	0.00	53.10	0	1,443	0.00%
2022/12/28	0.1	53.61	0	0.00	53.30	0.1	1,437	0.01%
2022/12/26	0	53.30	0	0.00	53.40	0	1,446	0.00%
2022/12/23	0	53.30	0	0.00	53.10	0	1,470	0.00%
2022/12/21	0.1	53.82	0	0.00	53.20	0.1	1,592	0.01%
2022/12/20	0.2	53.49	20	53.95	53.20	-19.8	1,643	-1.21%
2022/12/19	0	53.60	0	0.00	53.80	0	1,693	0.00%
2022/12/16	32.2	53.48	9	53.90	53.50	23.2	1,706	1.36%
2022/12/15	0	54.30	0	0.00	54.30	0	1,711	0.00%
2022/12/14	0.1	54.54	0	0.00	54.20	0.1	1,731	0.00%
2022/12/13	0.1	54.50	25	54.20	54.20	-24.9	1,736	-1.43%
2022/12/12	25.1	54.20	0	0.00	54.30	25.1	1,744	1.44%
2022/12/09	0	0.00	50	54.60	55.00	-50	1,779	-2.81%
2022/12/08	50	54.20	0	0.00	54.20	50	1,780	2.81%
2022/12/07	0.1	55.01	0	0.00	54.80	0.1	1,772	0.00%
2022/12/06	1.3	55.12	0	0.00	55.20	1.3	1,773	0.07%
2022/12/05	3.1	56.00	3	56.60	55.70	0.1	1,748	0.01%
2022/12/01	1	56.40	0	0.00	56.20	1	1,788	0.06%
2022/11/30	0	0.00	6	56.60	56.30	-6	1,778	-0.34%
2022/11/29	0	0.00	1	56.00	55.90	-1	1,762	-0.06%
2022/11/28	0.1	55.30	0	0.00	55.50	0.1	1,765	0.00%
2022/11/25	0	0.00	15.8	56.15	55.80	-15.8	1,793	-0.88%
2022/11/24	0	0.00	10	55.90	56.00	-10	1,818	-0.55%
2022/11/23	1	55.20	0	0.00	54.80	1	1,838	0.05%
2022/11/21	0.2	55.10	1	55.10	55.10	-0.8	1,871	-0.04%
2022/11/18	1	54.90	0	0.00	54.90	1	1,951	0.05%
2022/11/17	0.1	54.93	0	0.00	55.00	0.1	2,028	0.00%
2022/11/16	0.1	54.95	0	0.00	54.60	0.1	2,077	0.00%
2022/11/15	7.1	54.74	0	0.00	55.20	7.1	2,095	0.34%
2022/11/14	0	55.20	0	0.00	55.50	0	2,094	0.00%
2022/11/10	0.2	54.75	1	54.60	54.10	-0.8	2,106	-0.04%
2022/11/08	0	54.80	0	0.00	54.70	0	2,115	0.00%
2022/11/07	0.1	54.24	0	0.00	54.30	0.1	2,126	0.00%
2022/11/04	0	53.20	0	0.00	54.00	0	2,141	0.00%
2022/11/03	0	53.20	0	0.00	53.40	0	2,156	0.00%
2022/11/01	0.1	53.00	1	53.10	53.10	-0.9	2,206	-0.04%
2022/10/28	0	52.75	0	0.00	52.20	0	2,252	0.00%
2022/10/27	0	52.70	0	0.00	52.20	0	2,266	0.00%
2022/10/25	1	51.70	0	0.00	51.10	1	2,290	0.04%
2022/10/21	0	52.00	1	52.20	51.60	-1	2,323	-0.04%
2022/10/20	1.1	50.99	0	0.00	50.90	1.1	2,327	0.05%
2022/10/19	0	0.00	1	52.00	51.50	-1	2,330	-0.04%
2022/10/17	0.1	51.20	0	0.00	51.60	0.1	2,324	0.00%
2022/10/14	2	51.71	0.5	52.14	51.60	1.5	2,318	0.07%
2022/10/13	20.6	51.66	70	51.89	51.60	-49.4	2,317	-2.13%
2022/10/12	0	52.60	0	0.00	52.80	0	2,299	0.00%
2022/10/11	0.2	53.37	0	0.00	53.30	0.2	2,288	0.01%
2022/10/07	8	54.80	0	0.00	54.50	8	2,256	0.36%
2022/10/06	3.1	55.01	0	0.00	54.90	3.1	2,277	0.13%
2022/10/04	0.1	55.30	0	0.00	55.00	0.1	2,325	0.00%
2022/10/03	5.1	54.11	0	0.00	54.30	5.1	2,357	0.22%
2022/09/29	1	54.00	0	0.00	54.50	1	2,434	0.04%
2022/09/28	0.1	54.35	0	0.00	53.40	0.1	2,398	0.00%
2022/09/27	1	55.02	0	0.00	55.00	1	2,384	0.04%
2022/09/26	6.2	56.47	0	0.00	55.90	6.2	2,376	0.26%
2022/09/23	21.2	58.07	0	0.00	58.10	21.2	2,352	0.90%
2022/09/22	6.2	58.61	0	0.00	58.80	6.2	2,365	0.26%
2022/09/21	4.1	59.69	1	59.60	59.60	3.1	2,353	0.13%
2022/09/20	0.1	60.30	0	0.00	60.10	0.1	2,374	0.00%
2022/09/19	10	60.20	0	0.00	60.20	10	2,402	0.42%
2022/09/16	7	60.36	0	0.00	60.30	7	2,426	0.29%
2022/09/15	3.1	61.30	0	0.00	61.30	3.1	2,423	0.13%
2022/09/14	1	61.21	0	0.00	61.10	1	2,450	0.04%
2022/09/08	0	0.00	0.1	61.60	61.80	-0.1	2,611	0.00%
2022/09/07	5.1	60.21	0	0.00	60.10	5.1	2,595	0.20%
2022/09/06	14	60.98	5	61.00	61.00	9	2,591	0.35%
2022/09/05	6	61.78	0	0.00	61.70	6	2,601	0.23%
2022/09/01	3	62.60	0	0.00	62.00	3	2,620	0.11%
2022/08/31	17	62.98	0	0.00	62.90	17	2,598	0.65%
2022/08/29	0	0.00	9	63.80	63.50	-9	2,608	-0.35%
2022/08/26	0	64.30	1	63.80	64.10	-1	2,603	-0.04%
2022/08/24	18	65.07	0	0.00	64.70	18	2,526	0.71%
2022/08/23	1	65.10	0	0.00	65.10	1	2,464	0.04%
2022/08/19	0	0.00	0	66.40	66.20	0	2,430	0.00%
2022/08/17	3	66.30	0	0.00	66.40	3	2,449	0.12%
2022/08/15	0	66.90	0	0.00	66.90	0	2,463	0.00%
2022/08/12	0	0.00	0.1	66.40	66.30	-0.1	2,457	0.00%
2022/08/10	0	0.00	10	64.54	65.00	-10	2,495	-0.40%
2022/08/08	8	63.40	0	0.00	63.60	8	2,560	0.31%
2022/08/05	0	0.00	26	63.93	63.80	-26	2,622	-0.99%
2022/08/04	10	62.65	0	0.00	63.40	10	2,695	0.37%
2022/08/03	0	0.00	18	63.68	63.20	-18	2,800	-0.64%
2022/08/02	8	63.20	0	0.00	63.50	8	2,995	0.27%
2022/08/01	0	0.00	8	64.65	64.60	-8	3,145	-0.25%
2022/07/20	0	0.00	1	62.40	61.90	-1	3,700	-0.03%
2022/07/19	1	61.60	1	61.70	61.80	0	3,806	0.00%
2022/07/18	2	60.90	0	0.00	61.00	2	3,918	0.05%
2022/07/15	0	0.00	1	61.20	61.00	-1	4,070	-0.02%
2022/07/14	1	61.40	0	0.00	61.90	1	4,198	0.02%
2022/07/13	6	60.90	0	0.00	60.50	6	4,339	0.14%
2022/07/12	3	59.90	0	0.00	60.00	3	4,580	0.07%
2022/07/11	0.1	61.90	0	0.00	61.90	0.1	4,737	0.00%
2022/07/08	10	62.25	0	0.00	61.40	10	4,843	0.21%
2022/07/06	7	62.20	0	0.00	61.90	7	5,572	0.13%
2022/07/04	8	61.84	1	62.00	62.10	7	7,200	0.10%
2022/07/01	1	62.80	0	0.00	62.30	1	7,394	0.01%
2022/06/30	0	0.00	3	64.00	63.90	-3	7,629	-0.04%
2022/06/29	1	65.40	0	0.00	65.00	1	7,681	0.01%
2022/06/24	1	65.70	0	0.00	65.70	1	8,853	0.01%
2022/06/23	1	65.10	0	0.00	64.80	1	8,987	0.01%
2022/06/21	0	0.00	11	64.70	65.80	-11	9,128	-0.12%
2022/06/20	0	0.00	1	65.40	64.30	-1	9,327	-0.01%
2022/06/17	0.1	67.20	4	67.50	67.50	-3.9	9,515	-0.04%
2022/06/15	0	68.50	0	0.00	68.50	0	9,674	0.00%
2022/06/13	6	68.20	0	0.00	67.80	6	9,844	0.06%
2022/06/10	0.1	69.10	0	0.00	69.00	0.1	10,198	0.00%
2022/06/09	1	68.60	0	0.00	69.20	1	10,683	0.01%
2022/06/07	1	68.40	3	68.20	68.10	-2	10,748	-0.02%
2022/06/06	4	69.62	0	0.00	69.60	4	10,846	0.04%
2022/06/02	3	68.97	0	0.00	69.30	3	10,888	0.03%
2022/05/31	0	0.00	1	69.80	69.80	-1	10,936	-0.01%
2022/05/27	2	69.30	2	69.30	69.20	0	10,979	0.00%
2022/05/24	4	69.80	4	69.50	68.70	0	11,020	0.00%
2022/05/18	1	69.04	3	69.40	70.30	-2	10,890	-0.02%
2022/05/17	1	68.90	22	68.70	68.80	-21	10,856	-0.19%
2022/05/16	4	67.43	1	67.50	67.40	3	10,801	0.03%
2022/05/13	9	67.08	300	67.54	67.60	-291	10,748	-2.71%	大賣/鉅額交易
2022/05/12	5	69.50	0	0.00	68.20	5	10,663	0.05%
2022/05/11	0	0.00	2	69.00	71.10	-2	10,578	-0.02%
2022/05/10	1	68.70	0	0.00	69.70	1	10,448	0.01%
2022/05/09	13.1	73.47	0	0.00	71.60	13.1	10,226	0.13%
2022/05/06	0	0.00	13	77.10	77.10	-13	10,051	-0.13%
2022/05/05	1	76.03	8	76.76	76.80	-7	9,958	-0.07%
2022/05/04	0	0.00	6	75.70	75.90	-6	9,932	-0.06%
2022/05/03	5	74.08	18	73.91	74.30	-13	9,954	-0.13%
2022/04/29	17	75.39	9	75.23	74.90	8	9,976	0.08%
2022/04/28	4	75.78	20	75.80	75.80	-16	9,974	-0.16%
2022/04/27	3	72.23	0	0.00	72.70	3	9,845	0.03%
2022/04/26	1	73.90	1	73.50	73.60	0	9,796	0.00%
2022/04/25	0	0.00	2	73.45	73.00	-2	9,748	-0.02%
2022/04/22	8	75.81	3	75.97	75.40	5	9,653	0.05%
2022/04/21	20	77.84	4	77.60	77.60	16	9,609	0.17%
2022/04/20	3	79.83	13	79.47	79.70	-10	9,547	-0.10%
2022/04/19	2	77.80	2	77.70	78.40	0	9,594	0.00%
2022/04/18	20	78.85	15	78.71	78.60	5	9,552	0.05%
2022/04/15	194.3	79.83	1	79.20	78.40	193.3	9,397	2.06%	大買/鉅額交易
2022/04/14	10	79.01	1	79.00	78.60	9	9,244	0.10%
2022/04/13	7	78.91	34	78.60	78.80	-27	9,109	-0.30%
2022/04/12	28	78.12	23	78.58	79.20	5	8,838	0.06%
2022/04/11	76	83.67	69.2	83.55	82.80	6.8	8,298	0.08%
2022/04/08	81	79.64	28	79.22	80.00	53	7,229	0.73%
2022/04/07	8	76.51	107	76.29	75.10	-99	6,642	-1.49%	大賣/
2022/04/06	5	77.04	14	76.53	77.10	-9	6,431	-0.14%
2022/04/01	3	73.63	9	73.94	73.70	-6	6,169	-0.10%
2022/03/31	17.1	73.95	0	0.00	73.30	17.1	6,084	0.28%
2022/03/30	27	75.13	6	74.85	74.90	21	5,916	0.35%
2022/03/29	20	78.76	22	78.45	79.10	-2	5,462	-0.04%
2022/03/28	0	0.00	2	75.30	75.90	-2	4,853	-0.04%
2022/03/25	1	73.80	1	74.30	74.50	0	4,697	0.00%
2022/03/24	5	74.38	8	75.06	74.20	-3	4,677	-0.06%
2022/03/23	11	73.95	2	73.60	73.80	9	4,646	0.19%
2022/03/22	8	75.30	22	75.76	76.80	-14	4,421	-0.32%
2022/03/18	13	70.45	7	72.99	70.40	6	4,123	0.15%
2022/03/17	0	0.00	1	73.60	72.90	-1	3,977	-0.03%
2022/03/16	10	72.92	1	73.40	72.50	9	3,915	0.23%
2022/03/15	108	74.51	14.1	75.57	73.40	93.9	3,776	2.49%	大買/
2022/03/14	173	75.74	10	75.61	76.60	163	3,428	4.75%	大買/鉅額交易
2022/03/10	1	71.50	1	71.60	71.70	0	2,910	0.00%
2022/03/09	21	70.05	26	70.63	70.90	-5	2,864	-0.17%
2022/03/08	2	68.90	0	0.00	68.90	2	2,726	0.07%
2022/03/07	0	70.00	5	70.20	70.20	-5	2,684	-0.18%
2022/03/01	0	0.00	1	69.40	69.70	-1	2,684	-0.04%
2022/02/25	1	68.20	21	68.65	68.40	-20	2,704	-0.74%
2022/02/24	20	67.50	0	0.00	67.00	20	2,706	0.74%
2022/02/23	0	68.40	0	0.00	68.40	0	2,683	0.00%
2022/02/21	0	0.00	6	68.70	68.60	-6	2,753	-0.22%
2022/02/18	0	0.00	10	68.60	68.60	-10	2,803	-0.36%
2022/02/15	10	68.00	0	0.00	67.90	10	2,982	0.34%
2022/02/14	11	67.86	0	0.00	67.80	11	3,051	0.36%
2022/02/09	0	0.00	10	68.25	68.50	-10	3,515	-0.28%
2022/02/08	0	68.30	15	68.10	68.10	-15	3,553	-0.42%
2022/01/26	1	66.40	2	66.10	66.80	-1	3,574	-0.03%
2022/01/25	9	66.01	4	65.58	65.00	5	3,579	0.14%
2022/01/24	0	0.00	24	66.73	66.40	-24	3,535	-0.68%
2022/01/21	6	67.50	0	0.00	67.30	6	3,535	0.17%
2022/01/20	7	68.09	0	0.00	68.00	7	3,501	0.20%
2022/01/18	1.1	69.20	0	0.00	69.00	1.1	3,495	0.03%
2022/01/17	0.1	69.70	0	0.00	69.50	0.1	3,517	0.00%
2022/01/14	2	69.86	5	70.30	69.60	-3	3,578	-0.08%
2022/01/13	10	73.05	2	72.40	71.60	8	3,646	0.22%
2022/01/12	20	72.66	1	71.70	72.80	19	3,631	0.52%
2022/01/11	5	71.36	2	72.00	72.00	3	3,572	0.08%
2022/01/10	4	71.68	25	71.53	71.30	-21	3,506	-0.60%
2022/01/07	0	0.00	10	70.25	70.00	-10	3,491	-0.29%
2022/01/06	0	70.00	28	69.25	69.70	-28	3,672	-0.76%
2022/01/05	0	69.60	2	68.80	69.30	-2	3,765	-0.05%
2022/01/04	1	68.80	0	0.00	68.90	1	3,844	0.03%
2022/01/03	1	69.20	0	0.00	69.40	1	3,958	0.03%
2021/12/30	1	70.10	11	70.33	70.00	-10	4,129	-0.24%
2021/12/29	1	69.50	0	0.00	69.80	1	4,301	0.02%
2021/12/28	7	68.70	15	68.70	68.90	-8	4,478	-0.18%
2021/12/24	5	68.80	3	69.00	68.70	2	4,933	0.04%
2021/12/23	6	69.10	10	69.41	69.10	-4	5,133	-0.08%
2021/12/22	0	0.00	1	69.80	69.50	-1	5,381	-0.02%
2021/12/21	0	0.00	13	69.71	70.00	-13	5,476	-0.24%
2021/12/20	1	69.60	1	70.20	69.30	0	5,501	0.00%
2021/12/17	1	70.70	17	70.51	70.50	-16	5,483	-0.29%
2021/12/15	1	69.50	0	0.00	69.30	1	5,436	0.02%
2021/12/14	0	69.50	2	69.10	69.10	-2	5,456	-0.04%
2021/12/10	1	68.10	0	0.00	68.20	1	5,494	0.02%
2021/12/09	2	69.30	0	0.00	68.50	2	5,513	0.04%
2021/12/07	0	0.00	1	68.20	68.50	-1	5,507	-0.02%
2021/12/06	10	68.20	0	0.00	68.50	10	5,499	0.18%
2021/12/03	0	0.00	1	68.40	68.60	-1	5,510	-0.02%
2021/12/01	10	68.20	0	0.00	68.60	10	5,499	0.18%
2021/11/29	1	68.50	3	69.20	68.50	-2	5,463	-0.04%
2021/11/26	1	70.20	8	70.60	70.50	-7	5,419	-0.13%
2021/11/25	0	0.00	2	70.50	70.30	-2	5,385	-0.04%
2021/11/24	0	0.00	11	70.17	70.60	-11	5,409	-0.20%
2021/11/22	30	69.00	31	69.10	68.90	-1	5,343	-0.02%
2021/11/19	0	0.00	4	68.78	68.70	-4	5,333	-0.08%
2021/11/16	14	68.56	22	68.68	68.70	-8	5,266	-0.15%
2021/11/15	5	69.86	2	69.80	69.50	3	5,197	0.06%
2021/11/12	0	0.00	1	71.00	70.80	-1	5,153	-0.02%
2021/11/11	4	70.58	1	70.40	71.40	3	5,135	0.06%
2021/11/10	5	71.46	1	72.00	71.70	4	5,072	0.08%
2021/11/09	7	70.83	4	71.38	71.80	3	4,991	0.06%
2021/11/08	16	70.34	8	70.73	69.80	8	4,863	0.16%
2021/11/05	0	68.50	0	0.00	68.50	0	4,598	0.00%
2021/11/04	4	67.40	0	0.00	67.40	4	4,570	0.09%
2021/11/03	1	67.20	0	0.00	67.50	1	4,558	0.02%
2021/11/02	2	68.10	0	0.00	67.40	2	4,539	0.04%
2021/10/29	19	67.94	1	68.80	67.90	18	4,477	0.40%
2021/10/28	0	68.80	15	68.19	69.10	-15	4,426	-0.34%
2021/10/27	1.1	69.55	2	68.70	68.80	-0.9	4,402	-0.02%
2021/10/26	0	0.00	4	70.00	70.20	-4	4,387	-0.09%
2021/10/25	0	70.40	10	69.80	70.20	-10	4,358	-0.23%
2021/10/22	2.1	69.94	1	69.30	69.30	1.1	4,326	0.02%
2021/10/21	6	70.45	1	70.70	70.40	5	4,270	0.12%
2021/10/20	6.1	68.94	0	0.00	69.20	6.1	4,160	0.15%
2021/10/19	4	68.75	2	69.45	70.00	2	4,147	0.05%
2021/10/18	13	67.35	15	66.97	67.70	-2	4,096	-0.05%
2021/10/15	13.1	67.15	0	0.00	67.50	13.1	4,087	0.32%
2021/10/14	14	67.75	65	68.54	67.00	-51	4,003	-1.27%
2021/10/13	2	70.15	0	0.00	70.30	2	3,799	0.05%
2021/10/12	0	0.00	11	69.87	69.60	-11	3,709	-0.30%
2021/10/08	3	68.77	4	68.30	69.90	-1	3,641	-0.03%
2021/10/07	11	70.52	9	70.67	70.00	2	3,511	0.06%
2021/10/06	17	71.23	2	71.05	71.00	15	3,343	0.45%
2021/10/05	18.1	69.11	10	69.13	70.00	8.1	3,151	0.26%
2021/10/04	56	68.38	10	68.91	69.50	46	3,000	1.53%
2021/10/01	32.1	66.54	63.1	65.92	65.60	-31	2,686	-1.15%
2021/09/30	28	66.58	11	65.99	67.80	17	2,544	0.67%
2021/09/29	54	64.66	29	64.79	65.10	25	2,332	1.07%
2021/09/28	29	62.66	2	62.85	63.10	27	2,081	1.30%
2021/09/27	20	61.62	1	61.80	61.70	19	1,995	0.95%
2021/09/24	6	61.33	0	0.00	60.60	6	1,964	0.31%
2021/09/23	1	60.00	1	60.40	61.00	0	1,946	0.00%
2021/09/22	2	58.50	0	58.80	58.80	2	1,903	0.10%
2021/09/17	0	0.00	0.1	59.36	58.90	-0.1	1,881	0.00%
2021/09/15	1	58.90	3	58.93	58.90	-2	1,874	-0.11%
2021/09/10	0	0.00	10	56.09	56.10	-10	1,816	-0.55%
2021/09/08	3	55.50	3	55.80	55.80	0	1,890	0.00%
2021/09/07	0.1	56.06	0	0.00	56.00	0.1	1,901	0.00%
2021/09/06	0	56.30	5	56.40	56.10	-5	1,914	-0.26%
2021/08/30	3	55.80	0	0.00	55.60	3	1,898	0.16%
2021/08/27	0.1	58.00	0	0.00	57.80	0.1	1,857	0.01%
2021/08/24	5	57.00	0	0.00	57.40	5	1,871	0.27%
2021/08/23	0	0.00	25	57.20	57.40	-25	1,894	-1.32%
2021/08/20	15	56.57	0	0.00	56.50	15	1,904	0.79%
2021/08/19	10	56.95	5	57.10	57.10	5	1,894	0.26%
2021/08/18	0	0.00	13	57.32	58.00	-13	1,883	-0.69%
2021/08/17	0	0.00	1	57.30	57.40	-1	1,872	-0.05%
2021/08/16	5	57.30	0	0.00	57.30	5	1,870	0.27%
2021/08/13	0	0.00	2	57.80	57.80	-2	1,872	-0.11%
2021/08/03	0	0.00	10	60.00	60.10	-10	2,543	-0.39%
2021/07/30	0	0.00	5	59.70	59.80	-5	2,709	-0.18%
2021/07/28	0	0.00	1	58.50	58.70	-1	2,801	-0.04%
2021/07/27	0	0.00	4	59.10	59.10	-4	2,924	-0.14%
2021/07/26	1	59.70	0	0.00	59.60	1	2,972	0.03%
2021/07/23	1	60.50	0	0.00	60.20	1	3,034	0.03%
2021/07/22	0	0.00	15	61.21	61.30	-15	3,090	-0.49%
2021/07/21	16	59.91	2	59.95	60.00	14	3,133	0.45%
2021/07/20	0	0.00	2	59.10	59.10	-2	3,150	-0.06%
2021/07/19	1	59.80	0	0.00	59.70	1	3,243	0.03%
2021/07/13	2	58.30	3	58.47	58.50	-1	3,964	-0.03%
2021/07/12	0	0.00	5	58.42	58.20	-5	4,015	-0.12%
2021/07/09	0	0.00	33	58.44	57.80	-33	4,037	-0.82%
2021/07/08	10	58.80	0	0.00	58.90	10	4,075	0.25%
2021/07/07	20	58.80	0	0.00	58.70	20	4,152	0.48%
2021/07/05	0	0.00	2	58.60	58.70	-2	4,263	-0.05%
2021/07/01	0	0.00	2	58.50	58.50	-2	4,447	-0.04%
2021/06/25	0	0.00	1	59.00	58.70	-1	4,650	-0.02%
2021/06/23	0	0.00	10	57.85	58.30	-10	4,656	-0.21%
2021/06/21	0	0.00	4	56.88	57.10	-4	4,640	-0.09%
2021/06/17	1	57.50	1	58.00	58.50	0	4,653	0.00%
2021/06/04	0	0.00	3	56.80	56.80	-3	4,840	-0.06%
2021/06/03	3	57.20	0	0.00	57.30	3	4,867	0.06%
2021/06/02	0	0.00	1	56.40	56.60	-1	4,880	-0.02%
2021/06/01	10	55.50	0	0.00	56.10	10	4,868	0.21%
2021/05/31	1	55.40	0	0.00	55.40	1	4,888	0.02%
2021/05/26	5	55.80	0	0.00	55.90	5	4,957	0.10%
2021/05/25	2	55.60	2	55.70	55.70	0	4,978	0.00%
2021/05/20	0	0.00	15	55.30	55.00	-15	5,112	-0.29%
2021/05/18	0.1	55.70	0	0.00	55.60	0.1	5,113	0.00%
2021/05/17	1	54.50	0	53.70	54.00	1	5,107	0.02%
2021/05/14	5	57.30	15	56.77	56.20	-10	5,020	-0.20%
2021/05/13	10	55.30	6	57.32	56.20	4	4,975	0.08%
2021/05/12	13	57.30	11	58.15	56.50	2	4,852	0.04%
2021/05/11	10	62.00	20	61.70	60.00	-10	4,677	-0.21%
2021/05/10	5	61.60	10	61.30	62.30	-5	4,576	-0.11%
2021/05/06	0	0.00	3	58.87	59.00	-3	4,454	-0.07%
2021/05/05	1	58.00	1	58.60	57.80	0	4,413	0.00%
2021/05/04	7	57.26	2	57.30	57.20	5	4,368	0.11%
2021/04/29	1	60.50	1	61.40	61.00	0	4,182	0.00%
2021/04/28	6	62.22	13	61.90	61.50	-7	4,113	-0.17%
2021/04/27	1	60.80	0	0.00	61.50	1	4,060	0.02%
2021/04/26	0	60.00	0	0.00	60.50	0	3,962	0.00%
2021/04/23	10	59.60	0	0.00	60.00	10	3,940	0.25%
2021/04/22	3	60.90	25	60.23	59.90	-22	3,918	-0.56%
2021/04/21	13	60.71	25	60.82	61.20	-12	3,753	-0.32%
2021/04/20	0	0.00	2	59.85	60.30	-2	3,719	-0.05%
2021/04/19	1	59.00	36	59.94	61.30	-35	3,555	-0.98%
2021/04/16	0	0.00	10	58.50	58.50	-10	3,374	-0.30%
2021/04/14	10	57.10	37	57.18	57.70	-27	3,316	-0.81%
2021/04/13	1	58.00	0	0.00	58.00	1	3,276	0.03%
2021/04/09	10	58.20	36	58.05	58.30	-26	3,198	-0.81%
2021/04/08	0	0.00	25	58.08	58.20	-25	3,163	-0.79%
2021/04/06	21	56.17	5	56.80	56.80	16	3,022	0.53%
2021/04/01	0	0.00	2	56.50	56.20	-2	2,974	-0.07%
2021/03/31	20	55.60	6	56.20	56.50	14	2,953	0.47%
2021/03/30	2	56.15	24	56.14	56.30	-22	2,908	-0.76%
2021/03/29	10	54.50	0	0.00	55.10	10	2,840	0.35%
2021/03/23	10	54.07	7	54.44	53.80	3	2,889	0.10%
2021/03/19	1	54.80	10	54.90	54.60	-9	2,855	-0.32%
2021/03/18	44	55.26	14	55.28	55.60	30	2,799	1.07%
2021/03/17	3	54.13	0	0.00	54.00	3	2,722	0.11%
2021/03/16	0	0.00	3	54.13	53.90	-3	2,746	-0.11%
2021/03/12	1	53.70	1	53.70	53.90	0	2,972	0.00%
2021/03/11	1	53.50	5	53.90	53.80	-4	3,022	-0.13%
2021/03/09	0	0.00	2	53.30	53.30	-2	3,052	-0.07%
2021/03/04	3	53.17	0	0.00	53.10	3	3,029	0.10%
2021/03/03	8	53.18	3	53.93	53.30	5	3,050	0.16%
2021/02/25	0	0.00	1	53.50	53.50	-1	2,927	-0.03%
2021/02/24	7	53.70	0	0.00	53.30	7	2,916	0.24%
2021/02/22	0	0.00	2	52.90	53.10	-2	2,828	-0.07%
2021/02/18	5	52.72	0	0.00	52.70	5	2,784	0.18%
2021/02/17	1	52.10	51	52.20	52.50	-50	2,791	-1.79%
2021/02/02	0	0.00	5	51.30	51.30	-5	2,823	-0.18%
2021/01/29	11	50.19	0	0.00	50.30	11	2,829	0.39%
2021/01/26	0	0.00	1	50.70	50.50	-1	2,783	-0.04%
2021/01/22	1	51.10	0	0.00	51.10	1	2,803	0.04%
2021/01/20	2	51.50	1	51.40	51.50	1	2,763	0.04%
2021/01/18	2	51.95	0	0.00	52.40	2	2,739	0.07%
2021/01/15	4	52.58	1	52.40	52.70	3	2,722	0.11%
2021/01/14	0	0.00	10.3	52.91	53.10	-10.3	2,699	-0.38%
2021/01/12	9	53.67	0.2	54.10	53.40	8.8	2,578	0.34%
2021/01/07	1	54.00	0	0.00	54.10	1	2,524	0.04%
2021/01/06	0	0.00	1	54.00	53.80	-1	2,517	-0.04%
2021/01/04	0	0.00	1	53.70	54.70	-1	2,502	-0.04%
2020/12/31	1	54.20	0	0.00	54.20	1	2,470	0.04%
2020/12/29	1	53.60	0	0.00	53.60	1	2,416	0.04%
2020/12/28	1	53.40	2	53.70	53.80	-1	2,416	-0.04%
2020/12/24	8	52.90	0	0.00	53.10	8	2,379	0.34%
2020/12/23	0	0.00	1	52.90	52.90	-1	2,395	-0.04%
2020/12/22	0	0.00	10	53.80	53.00	-10	2,424	-0.41%
2020/12/11	3	52.20	0	0.00	52.40	3	2,508	0.12%
2020/12/10	5	53.00	0	0.00	52.70	5	2,501	0.20%
2020/12/09	15	53.70	66	53.10	53.00	-51	2,478	-2.06%
2020/12/08	41	54.37	55	54.66	53.80	-14	2,414	-0.58%
2020/12/07	6	53.00	181	53.03	53.30	-175	2,252	-7.77%	大賣/鉅額交易
2020/12/04	0	0.00	3	53.10	53.10	-3	2,218	-0.14%
2020/12/03	11	52.85	0	0.00	52.80	11	2,189	0.50%
2020/12/02	40	53.10	0	0.00	53.10	40	2,202	1.82%
2020/12/01	8	53.28	0	0.00	53.10	8	2,258	0.35%
2020/11/27	0	0.00	20	53.85	53.90	-20	2,327	-0.86%
2020/11/26	3	53.00	0	0.00	53.00	3	2,383	0.13%
2020/11/25	0	0.00	9	52.80	52.70	-9	2,401	-0.37%
2020/11/24	1	53.00	8	52.60	52.80	-7	2,502	-0.28%
2020/11/23	9	53.10	0	0.00	53.30	9	2,537	0.35%
2020/11/17	1	53.80	0	0.00	53.60	1	2,620	0.04%
2020/11/16	0	0.00	5	53.80	53.70	-5	2,731	-0.18%
2020/11/13	1	53.00	0	0.00	53.10	1	2,763	0.04%
2020/11/11	0	0.00	3	53.23	53.30	-3	2,939	-0.10%
2020/11/10	6.1	52.01	0	0.00	52.30	6.1	2,919	0.21%
2020/11/09	30	51.40	0	0.00	51.60	30	2,892	1.04%
2020/11/02	1	50.70	2	50.70	50.80	-1	2,997	-0.03%
2020/10/30	0	0.00	14	51.06	51.20	-14	3,042	-0.46%
2020/10/28	6	50.23	2	50.50	50.50	4	3,035	0.13%
2020/10/26	1	51.40	0	0.00	51.50	1	3,059	0.03%
2020/10/23	0.5	51.10	6	50.73	50.90	-5.5	3,070	-0.18%
2020/10/22	21	50.10	0	0.00	50.00	21	3,143	0.67%
2020/10/21	5	50.20	5	50.80	50.20	0	3,147	0.00%
2020/10/20	2	50.30	0	0.00	50.60	2	3,179	0.06%
2020/10/19	8	49.95	3	50.00	50.10	5	3,186	0.16%
2020/10/16	0.4	50.20	1	50.20	50.20	-0.6	3,212	-0.02%
2020/10/14	9	50.00	2	50.15	50.10	7	3,338	0.21%
2020/10/13	3	49.90	0	0.00	50.10	3	3,405	0.09%
2020/10/08	5	50.58	0	0.00	50.50	5	3,507	0.14%
2020/10/05	0.1	50.90	2	50.20	50.60	-1.9	3,890	-0.05%
2020/09/30	5	50.20	8	50.70	50.70	-3	4,149	-0.07%
2020/09/28	0	0.00	22	50.10	50.40	-22	4,520	-0.49%
2020/09/25	0	0.00	3	49.52	49.45	-3	4,738	-0.06%
2020/09/24	10	49.15	20	49.25	49.20	-10	4,794	-0.21%
2020/09/23	7	50.89	0	0.00	50.60	7	4,812	0.15%
2020/09/22	21.5	51.86	0	0.00	51.30	21.5	4,814	0.45%
2020/09/21	2	52.55	0	0.00	52.50	2	4,783	0.04%
2020/09/17	1	51.90	0	0.00	52.20	1	4,782	0.02%
2020/09/16	1	51.90	0	0.00	51.90	1	4,820	0.02%
2020/09/15	11	52.05	0	0.00	52.00	11	4,835	0.23%
2020/09/14	7	51.61	30	52.00	52.70	-23	4,844	-0.47%
2020/09/11	31	51.27	0	0.00	51.20	31	4,845	0.64%
2020/09/09	25	51.94	0	0.00	52.00	25	4,870	0.51%
2020/09/08	1	52.60	0	0.00	52.50	1	4,866	0.02%
2020/09/07	15	52.70	0	0.00	52.70	15	4,880	0.31%
2020/09/04	14	52.10	20	52.54	53.10	-6	4,921	-0.12%
2020/09/03	4	52.65	10	52.90	52.60	-6	4,879	-0.12%
2020/09/02	8	52.71	0	0.00	52.60	8	4,846	0.17%
2020/09/01	20.1	53.00	21	52.90	53.40	-0.9	4,870	-0.02%
2020/08/31	11	54.50	0	0.00	54.30	11	4,806	0.23%
2020/08/28	6	54.57	0	0.00	54.30	6	4,808	0.12%
2020/08/27	5	57.00	25	56.90	56.90	-20	4,731	-0.42%
2020/08/24	10	57.00	0	0.00	56.90	10	4,652	0.21%
2020/08/21	0	0.00	46	57.00	57.20	-46	4,662	-0.99%
2020/08/20	38	56.87	5	56.94	56.70	33	4,635	0.71%
2020/08/18	1	59.00	12	58.56	59.30	-11	4,470	-0.25%
2020/08/17	16	58.89	6	58.50	59.10	10	4,413	0.23%
2020/08/14	1	57.20	0	0.00	57.50	1	4,305	0.02%
2020/08/12	0	0.00	1	57.10	57.00	-1	4,323	-0.02%
2020/08/10	10	56.60	0	0.00	57.00	10	4,361	0.23%
2020/08/07	6	57.20	7	56.70	57.10	-1	4,445	-0.02%
2020/08/06	0	0.00	1	56.60	57.00	-1	4,506	-0.02%
2020/08/03	3.1	55.11	3	55.40	55.40	0.1	4,543	0.00%
2020/07/31	1	56.00	0	0.00	55.80	1	4,529	0.02%
2020/07/29	1	55.10	1	55.60	55.40	0	4,515	0.00%
2020/07/27	10	56.40	10	56.00	55.60	0	4,424	0.00%
2020/07/24	4	56.75	4	56.80	56.80	0	4,385	0.00%
2020/07/20	2	56.60	2	56.55	56.80	0	4,258	0.00%
2020/07/17	6	57.57	11	57.40	57.40	-5	4,168	-0.12%
2020/07/16	0.1	58.10	0	0.00	58.30	0.1	4,158	0.00%
2020/07/15	0	0.00	1	57.70	58.00	-1	4,124	-0.02%
2020/07/14	0	0.00	13	58.05	58.30	-13	4,071	-0.32%
2020/07/13	26	58.43	1	58.90	58.90	25	3,997	0.63%
2020/07/10	7	56.51	17	56.64	56.80	-10	3,857	-0.26%
2020/07/09	46	58.36	8	58.70	57.10	38	3,763	1.01%
2020/07/08	12	56.93	36	56.88	57.20	-24	3,536	-0.68%
2020/07/07	35	55.77	0	0.00	54.50	35	3,403	1.03%
2020/07/06	15	54.20	9	54.84	55.20	6	3,305	0.18%
2020/07/03	0	0.00	11	52.41	52.50	-11	3,129	-0.35%
2020/07/02	21	51.40	3	51.00	51.80	18	3,062	0.59%
2020/07/01	0.1	50.20	2	50.40	50.20	-1.9	2,984	-0.07%
2020/06/30	0	0.00	10	50.20	49.75	-10	2,979	-0.34%
2020/06/29	0	0.00	24	49.70	49.70	-24	2,983	-0.80%
2020/06/22	10	49.73	6	49.60	49.85	4	3,016	0.13%
2020/06/19	5	49.55	0	0.00	49.55	5	3,062	0.16%
2020/06/18	0	0.00	7	50.30	50.40	-7	3,067	-0.23%
2020/06/15	1	48.50	0	0.00	48.55	1	3,252	0.03%
2020/06/12	1	48.40	0	0.00	48.55	1	3,306	0.03%
2020/06/11	8	49.33	15	49.25	48.95	-7	3,345	-0.21%
2020/06/10	10	50.40	3	50.70	50.40	7	3,352	0.21%
2020/06/09	0	0.00	1	50.30	50.30	-1	3,596	-0.03%
2020/06/08	40	50.60	0	0.00	50.30	40	3,654	1.09%
2020/06/05	1	49.50	2	49.45	49.70	-1	3,576	-0.03%
2020/06/03	0	0.00	26	49.26	49.40	-26	3,585	-0.73%
2020/06/01	0.1	49.35	15	49.20	49.20	-14.9	3,600	-0.41%
2020/05/27	1	49.30	21	49.20	49.25	-20	3,654	-0.55%
2020/05/26	0	0.00	2	49.20	49.10	-2	3,673	-0.05%
2020/05/25	1	48.70	0	0.00	49.00	1	3,675	0.03%
2020/05/22	0	0.00	6	49.06	48.90	-6	3,708	-0.16%
2020/05/21	3	49.20	0	0.00	49.45	3	3,714	0.08%
2020/05/20	1	48.95	0	0.00	48.85	1	3,700	0.03%
2020/05/18	1	48.95	2	49.30	49.00	-1	3,669	-0.03%
2020/05/15	5	48.79	7	49.09	48.95	-2	3,666	-0.05%
2020/05/14	13	49.63	22	49.38	49.05	-9	3,624	-0.25%
2020/05/13	10.1	49.15	22	49.11	49.25	-11.9	3,515	-0.34%
2020/05/12	0	0.00	5	48.30	48.10	-5	3,424	-0.15%
2020/05/11	2	48.00	0	0.00	47.80	2	3,369	0.06%
2020/05/07	0.1	46.45	1	46.60	46.40	-0.9	3,285	-0.03%
2020/05/04	0	0.00	8	45.60	45.60	-8	3,289	-0.24%
2020/04/29	0	46.00	0	0.00	45.85	0	3,302	0.00%
2020/04/28	3	45.50	12	45.55	45.50	-9	3,315	-0.27%
2020/04/27	13	45.32	16	45.24	45.45	-3	3,417	-0.09%
2020/04/24	1	44.55	0	0.00	44.65	1	3,412	0.03%
2020/04/22	1	44.30	5	44.30	44.25	-4	3,401	-0.12%
2020/04/21	1	44.70	2	44.55	44.55	-1	3,400	-0.03%
2020/04/20	2	45.20	0	0.00	45.25	2	3,360	0.06%
2020/04/17	2	45.50	1	45.20	45.15	1	3,343	0.03%
2020/04/15	14	45.11	8	45.24	45.40	6	3,284	0.18%
2020/04/10	11	43.38	0	0.00	43.80	11	3,225	0.34%
2020/04/09	5	42.50	0	0.00	42.95	5	3,167	0.16%
2020/04/08	13	42.80	6	42.57	42.90	7	3,144	0.22%
2020/04/07	10	42.20	0	0.00	42.10	10	3,154	0.32%
2020/04/06	0	0.00	3	41.70	41.70	-3	3,236	-0.09%
2020/04/01	4	41.59	0	0.00	41.60	4	3,280	0.12%
2020/03/31	10	41.50	3	41.55	41.80	7	3,280	0.21%
2020/03/30	3	41.02	14	41.10	41.35	-11	3,267	-0.34%
2020/03/27	26	41.83	3	41.75	41.70	23	3,234	0.71%
2020/03/26	5	41.63	0	0.00	41.60	5	3,190	0.16%
2020/03/25	0	0.00	4	41.80	41.45	-4	3,185	-0.13%
2020/03/24	0	0.00	1	41.10	40.75	-1	3,119	-0.03%
2020/03/23	8	40.15	2	40.70	40.10	6	3,098	0.19%
2020/03/20	0	0.00	3	41.65	42.10	-3	3,048	-0.10%
2020/03/19	5	40.90	7	41.07	41.00	-2	2,983	-0.07%
2020/03/18	0	0.00	10	40.95	42.00	-10	2,856	-0.35%
2020/03/17	6	40.60	28	40.68	41.10	-22	2,781	-0.79%
2020/03/16	4	41.86	9	41.83	41.50	-5	2,711	-0.18%
2020/03/13	24	41.44	5	41.00	41.25	19	2,637	0.72%
2020/03/12	5	45.00	6	45.50	44.90	-1	2,383	-0.04%
2020/03/10	0	0.00	10	46.75	47.15	-10	2,314	-0.43%
2020/03/04	2	48.60	1	48.50	48.15	1	2,224	0.04%
2020/02/25	1	48.00	0	0.00	48.05	1	2,188	0.05%
2020/02/24	0	0.00	4	48.61	48.70	-4	2,155	-0.19%
2020/02/20	1	48.65	0	0.00	48.95	1	2,147	0.05%
2020/02/19	1	49.00	2	48.95	48.95	-1	2,169	-0.05%
2020/02/18	3	48.38	0	0.00	48.70	3	2,182	0.14%
2020/02/17	0	0.00	2	48.10	48.05	-2	2,207	-0.09%
2020/02/14	0	0.00	1	48.00	48.00	-1	2,280	-0.04%
2020/02/13	1	48.05	0	0.00	47.95	1	2,334	0.04%
2020/02/05	3	47.55	1	47.40	47.40	2	2,425	0.08%
2020/02/04	2	47.40	0	0.00	47.35	2	2,423	0.08%
2020/01/31	15	47.35	0	0.00	47.80	15	2,421	0.62%
2020/01/30	5	47.46	7	47.70	47.15	-2	2,406	-0.08%
2020/01/15	1	49.00	0	0.00	49.10	1	2,394	0.04%
2020/01/14	1	49.50	0	0.00	49.05	1	2,454	0.04%
2020/01/13	0	0.00	4	48.55	48.80	-4	2,516	-0.16%
2020/01/10	0.1	48.55	0	0.00	48.50	0.1	2,644	0.00%
2020/01/07	2	48.85	0	0.00	48.80	2	2,997	0.07%
2020/01/03	0	0.00	2	49.25	49.40	-2	3,301	-0.06%
2020/01/02	1	49.50	6	49.70	49.75	-5	3,407	-0.15%
2019/12/31	2	50.05	0	0.00	49.55	2	3,608	0.06%
2019/12/30	7.2	49.96	7	50.34	50.30	0.2	3,567	0.01%
2019/12/27	8	49.60	6	49.70	49.70	2	3,486	0.06%
2019/12/25	9	48.62	0	0.00	48.65	9	3,409	0.26%
2019/12/24	0	0.00	72	48.56	48.55	-72	3,419	-2.11%
2019/12/23	1	48.50	2	48.45	48.65	-1	3,433	-0.03%
2019/12/20	2	48.75	5	48.74	48.60	-3	3,420	-0.09%
2019/12/19	1	49.15	0	0.00	48.90	1	3,407	0.03%
2019/12/18	2	49.05	0	0.00	48.95	2	3,417	0.06%
2019/12/16	1	48.55	0	0.00	48.50	1	3,414	0.03%
2019/12/12	3	48.13	2	48.15	48.10	1	3,389	0.03%
2019/12/11	4.1	48.15	0	0.00	48.15	4.1	3,395	0.12%
2019/12/10	0	0.00	4	48.20	48.20	-4	3,401	-0.12%
2019/12/09	4	47.85	0	0.00	48.15	4	3,420	0.12%
2019/12/05	3	48.35	0	0.00	48.30	3	3,395	0.09%
2019/12/04	4	48.20	0	0.00	48.50	4	3,388	0.12%
2019/12/03	11	48.00	6	48.00	48.20	5	3,382	0.15%
2019/12/02	2.3	48.20	0	0.00	48.20	2.3	3,382	0.07%
2019/11/29	14	48.48	0	0.00	48.50	14	3,383	0.41%
2019/11/28	0.1	48.70	0	0.00	48.65	0.1	3,370	0.00%
2019/11/27	1	48.30	0	0.00	48.30	1	3,358	0.03%
2019/11/26	5	48.17	143	48.22	48.45	-138	3,348	-4.12%	大賣/鉅額交易
2019/11/25	7	48.40	16	48.42	48.25	-9	3,311	-0.27%
2019/11/21	1	47.50	0	0.00	47.35	1	3,273	0.03%
2019/11/19	1	47.50	0	0.00	47.50	1	3,275	0.03%
2019/11/18	1	47.30	10	47.50	47.50	-9	3,295	-0.27%
2019/11/15	2	47.30	0	0.00	47.70	2	3,348	0.06%
2019/11/14	2	47.33	0	0.00	47.35	2	3,392	0.06%
2019/11/13	6	47.43	0	0.00	47.55	6	3,389	0.18%
2019/11/12	1	47.90	11	47.97	48.15	-10	3,339	-0.30%
2019/11/11	1	48.10	3	48.20	48.25	-2	3,346	-0.06%
2019/11/08	4	48.20	0	0.00	48.10	4	3,356	0.12%
2019/11/07	1.1	48.50	0	0.00	48.45	1.1	3,361	0.03%
2019/11/06	6	48.90	4	48.79	48.65	2	3,348	0.06%
2019/11/05	3	49.37	0	0.00	49.10	3	3,332	0.09%
2019/11/04	2	48.98	0	0.00	49.15	2	3,316	0.06%
2019/11/01	0	0.00	5	48.70	48.75	-5	3,327	-0.15%
2019/10/31	4	48.71	0	0.00	48.50	4	3,352	0.12%
2019/10/30	2	48.73	0	0.00	48.85	2	3,339	0.06%
2019/10/29	8	49.03	3	49.00	48.90	5	3,341	0.15%
2019/10/28	1	49.40	1	49.55	49.40	0	3,327	0.00%
2019/10/25	1	49.00	1	48.95	48.90	0	3,297	0.00%
2019/10/24	0	0.00	1	48.95	49.15	-1	3,292	-0.03%
2019/10/23	0	0.00	5	48.75	48.80	-5	3,311	-0.15%
2019/10/22	4	49.03	2	49.05	49.15	2	3,342	0.06%
2019/10/18	20	49.06	14	49.08	49.10	6	3,194	0.19%
2019/10/17	22	50.26	6	50.30	50.00	16	3,067	0.52%
2019/10/16	2	50.50	14	51.11	51.00	-12	2,952	-0.41%
2019/10/15	1	50.40	2	50.20	50.30	-1	2,772	-0.04%
2019/10/14	9	50.23	20.4	50.07	50.70	-11.4	2,680	-0.42%
2019/10/09	26	49.46	21	49.48	49.30	5	2,497	0.20%
2019/10/08	24	48.81	3	49.17	49.15	21	2,363	0.89%
2019/10/07	173.1	48.32	20	47.87	48.70	153.1	2,243	6.82%	大買/鉅額交易
2019/10/04	0	0.00	9	46.58	46.40	-9	2,038	-0.44%
2019/10/03	3	45.60	3	45.70	46.20	0	2,027	0.00%
2019/10/01	0.1	45.45	0	0.00	45.30	0.1	2,080	0.01%
2019/09/27	1	45.55	0	0.00	45.50	1	2,089	0.05%
2019/09/23	1	46.70	0	0.00	46.50	1	2,198	0.05%
2019/09/20	1	46.30	0	0.00	46.50	1	2,223	0.04%
2019/09/17	0	0.00	1	46.05	45.95	-1	2,290	-0.04%
2019/09/12	10	45.65	0	0.00	45.60	10	2,426	0.41%
2019/09/10	0	0.00	5	45.90	45.95	-5	2,570	-0.19%
2019/09/09	0	0.00	22	46.00	46.05	-22	2,634	-0.84%
2019/09/06	0.1	46.20	0	0.00	46.20	0.1	2,690	0.00%
2019/09/05	0	0.00	11	46.11	46.25	-11	2,746	-0.40%
2019/09/04	0	0.00	6	46.15	46.15	-6	2,823	-0.21%
2019/09/03	0	0.00	6	45.95	45.90	-6	2,978	-0.20%
2019/09/02	4	45.68	1	45.60	45.80	3	3,012	0.10%
2019/08/30	0	0.00	1	45.25	45.40	-1	3,106	-0.03%
2019/08/28	0	0.00	2	45.15	45.25	-2	3,175	-0.06%
2019/08/27	2	44.95	0	0.00	44.90	2	3,255	0.06%
2019/08/26	3.2	45.00	0	0.00	45.05	3.2	3,310	0.10%
2019/08/22	2.1	44.98	0	0.00	45.00	2.1	3,559	0.06%
2019/08/21	3	45.17	0	0.00	45.10	3	3,759	0.08%
2019/08/20	4	45.78	0	0.00	45.60	4	3,880	0.10%
2019/08/19	0	0.00	1	47.85	47.95	-1	3,881	-0.03%
2019/08/16	1	47.55	5	47.65	47.75	-4	3,842	-0.10%
2019/08/14	5	47.10	3	46.97	47.15	2	3,903	0.05%
2019/08/12	45	47.86	0	0.00	47.75	45	4,119	1.09%
2019/08/06	1	47.35	0	0.00	47.50	1	4,186	0.02%
2019/08/05	3	48.42	1	48.60	47.80	2	4,225	0.05%
2019/08/01	1	47.60	0	0.00	47.50	1	4,169	0.02%
2019/07/29	2	48.15	0	0.00	48.10	2	4,127	0.05%
2019/07/26	0	0.00	1	48.55	48.50	-1	4,124	-0.02%
2019/07/24	7	48.66	9	48.71	48.70	-2	4,080	-0.05%
2019/07/23	0	0.00	1	47.95	47.95	-1	4,033	-0.02%
2019/07/22	2.1	47.73	0	0.00	47.70	2.1	4,037	0.05%
2019/07/19	4	47.70	0	0.00	47.70	4	4,048	0.10%
2019/07/17	1	47.75	0	0.00	47.85	1	4,069	0.02%
2019/07/16	5	48.10	0	0.00	48.10	5	4,058	0.12%
2019/07/15	0	0.00	4	48.01	48.05	-4	4,063	-0.10%
2019/07/12	1	47.90	4	47.95	47.95	-3	4,067	-0.07%
2019/07/10	3	48.20	3	48.35	48.20	0	4,067	0.00%
2019/07/05	0	0.00	2	48.00	48.15	-2	4,061	-0.05%
2019/07/04	0	0.00	7	47.16	47.50	-7	4,040	-0.17%
2019/07/03	6	46.98	1	47.00	47.05	5	4,029	0.12%
2019/07/02	5	47.15	0	0.00	47.30	5	4,039	0.12%
2019/06/26	1	47.75	1	47.85	47.85	0	4,022	0.00%
2019/06/24	11	47.86	4	47.88	47.90	7	3,994	0.18%
2019/06/21	0	0.00	2	47.55	47.40	-2	3,971	-0.05%
2019/06/20	5	47.04	1	47.10	47.10	4	3,959	0.10%
2019/06/18	1	47.25	0	0.00	47.80	1	3,815	0.03%
2019/06/14	8	47.14	3	47.10	47.15	5	3,707	0.13%
2019/06/13	3	47.47	0	0.00	47.45	3	3,661	0.08%
2019/06/12	1	47.25	2	47.85	48.20	-1	3,667	-0.03%
2019/06/11	3	47.47	30	47.45	47.40	-27	3,647	-0.74%
2019/06/10	0.1	48.40	0	0.00	48.30	0.1	3,565	0.00%
2019/06/06	8	48.52	0	0.00	48.25	8	3,568	0.22%
2019/06/04	0	0.00	14	49.14	49.35	-14	3,560	-0.39%
2019/06/03	10	50.23	0	0.00	49.75	10	3,528	0.28%
2019/05/31	12	49.88	5	49.69	49.90	7	3,462	0.20%
2019/05/30	6	49.41	237	49.02	49.40	-231	3,396	-6.80%	大賣/鉅額交易
2019/05/29	14	50.52	3	50.38	49.85	11	3,301	0.33%
2019/05/28	5	51.18	14	50.18	50.40	-9	3,180	-0.28%
2019/05/27	17	50.03	9	49.77	50.50	8	2,967	0.27%
2019/05/24	0	0.00	2	48.85	48.85	-2	2,847	-0.07%
2019/05/23	0	48.15	4	48.43	48.10	-4	2,791	-0.14%
2019/05/22	0.1	48.35	2	48.30	48.30	-1.9	2,771	-0.07%
2019/05/21	226	48.19	1	48.50	48.20	225	2,737	8.22%	大買/鉅額交易
2019/05/20	11	48.47	0.1	48.20	48.20	10.9	2,687	0.41%
2019/05/17	2	47.55	9	47.21	47.00	-7	2,596	-0.27%
2019/05/16	1	46.45	52	46.31	46.45	-51	2,473	-2.06%
2019/05/15	0	0.00	13	46.38	46.00	-13	2,459	-0.53%
2019/05/14	2	46.05	2	46.20	46.30	0	2,476	0.00%
2019/05/13	2	46.00	1	46.00	45.95	1	2,458	0.04%
2019/05/09	4	45.06	0	0.00	45.10	4	2,422	0.17%
2019/05/08	0	0.00	1	45.50	45.50	-1	2,450	-0.04%
2019/05/07	1	45.00	0	0.00	45.00	1	2,475	0.04%
2019/05/06	1	45.00	0	0.00	45.00	1	2,514	0.04%
2019/05/02	1	45.00	0	0.00	45.15	1	2,538	0.04%
2019/04/30	2	44.98	0	0.00	44.95	2	2,548	0.08%
2019/04/29	10	45.00	6	44.98	45.10	4	2,543	0.16%
2019/04/26	5	44.68	0	0.00	44.75	5	2,517	0.20%
2019/04/23	20	45.19	13	44.75	44.95	7	2,511	0.28%
2019/04/22	1.1	44.96	0	0.00	45.00	1.1	2,520	0.04%
2019/04/19	1	44.80	0	0.00	44.80	1	2,535	0.04%
2019/04/15	0	0.00	15	44.95	44.95	-15	2,555	-0.59%
2019/04/12	10	45.09	0	0.00	45.00	10	2,556	0.39%
2019/04/11	5	45.35	0	0.00	45.35	5	2,537	0.20%
2019/04/09	5	45.45	0	0.00	45.50	5	2,524	0.20%
2019/04/02	0	46.30	1	46.35	46.30	-1	2,610	-0.04%
2019/04/01	1	46.30	7	46.31	46.45	-6	2,618	-0.23%
2019/03/29	0	0.00	2	46.10	46.10	-2	2,600	-0.08%
2019/03/28	0	0.00	10	46.00	46.05	-10	2,665	-0.38%
2019/03/27	0	0.00	6	46.05	46.05	-6	2,894	-0.21%
2019/03/26	10	46.05	2	46.15	46.25	8	3,093	0.26%
2019/03/19	1	45.20	28	45.19	45.25	-27	3,054	-0.88%
2019/03/15	9	45.10	0	0.00	45.35	9	3,062	0.29%
2019/03/13	3	45.63	0	0.00	45.60	3	3,033	0.10%
2019/03/12	0	0.00	10	46.44	46.60	-10	2,990	-0.33%
2019/03/11	41	46.44	4	45.86	46.10	37	3,015	1.23%
2019/03/08	23	45.29	0	0.00	45.25	23	3,031	0.76%
2019/03/07	5	44.95	0	0.00	45.15	5	3,029	0.17%
2019/02/27	0	0.00	1	45.00	45.00	-1	3,082	-0.03%
2019/02/26	0	0.00	20	45.36	45.40	-20	3,063	-0.65%
2019/02/22	2	44.95	0	0.00	45.00	2	3,019	0.07%
2019/02/18	0	0.00	4	45.10	45.30	-4	2,944	-0.14%
2019/02/13	0	0.00	17	44.39	44.35	-17	2,855	-0.60%
2019/02/12	0	0.00	6	43.80	43.95	-6	2,819	-0.21%
2019/02/11	5	43.20	7	43.31	43.25	-2	2,811	-0.07%
2019/01/30	12	43.15	0	0.00	43.35	12	2,828	0.42%
2019/01/29	15	43.03	10	43.20	43.40	5	2,811	0.18%
2019/01/28	4	43.30	0	0.00	43.35	4	2,786	0.14%
2019/01/24	5	44.12	8	43.95	44.05	-3	2,738	-0.11%
2019/01/16	0	0.00	10	44.45	44.45	-10	2,826	-0.35%
2019/01/15	0	0.00	3	44.57	44.70	-3	2,833	-0.11%
2019/01/08	10	44.10	2	43.90	44.00	8	2,906	0.28%
2019/01/04	2	43.35	1	42.90	43.25	1	2,940	0.03%
2018/12/28	1	43.00	2	43.30	43.20	-1	3,196	-0.03%
2018/12/27	0	0.00	2	42.90	42.45	-2	3,289	-0.06%
2018/12/26	10	42.24	55	42.35	42.10	-45	3,311	-1.36%
2018/12/25	12	42.51	1	42.30	42.75	11	3,304	0.33%
2018/12/24	7	43.56	0	0.00	43.45	7	3,306	0.21%
2018/12/21	0	0.00	11	44.15	44.60	-11	3,581	-0.31%
2018/12/20	10	43.00	2	44.30	43.15	8	3,580	0.22%
2018/12/19	13	43.78	9	43.16	43.45	4	3,355	0.12%
2018/12/17	1	45.90	0	0.00	46.00	1	3,181	0.03%
2018/12/12	0	0.00	3	46.20	45.90	-3	3,261	-0.09%
2018/12/11	10	45.65	10	46.05	46.10	0	3,275	0.00%
2018/12/05	0	0.00	104	45.98	46.35	-104	3,627	-2.87%	大賣/鉅額交易
2018/12/03	6	45.82	132	45.81	45.85	-126	3,681	-3.42%	大賣/鉅額交易
2018/11/29	1	44.45	0	0.00	44.30	1	3,703	0.03%
2018/11/23	1	43.10	0	0.00	43.15	1	4,099	0.02%
2018/11/22	1	43.20	0	0.00	43.20	1	4,106	0.02%
2018/11/20	0	0.00	2	43.83	43.70	-2	4,120	-0.05%
2018/11/16	0	0.00	1	43.45	43.40	-1	4,191	-0.02%
2018/11/15	2	43.50	0	0.00	43.65	2	4,315	0.05%
2018/11/13	0	0.00	5	42.75	43.00	-5	4,366	-0.11%
2018/11/12	0	0.00	1	43.50	43.40	-1	4,373	-0.02%
2018/11/07	1	43.00	74	43.15	43.40	-73	4,351	-1.68%
2018/11/06	2	42.60	0	0.00	42.30	2	4,345	0.05%
2018/11/05	5	42.05	0	0.00	42.35	5	4,349	0.11%
2018/11/02	6	42.51	0	0.00	42.25	6	4,339	0.14%
2018/11/01	1	42.00	2	42.48	42.50	-1	4,342	-0.02%
2018/10/31	10	42.12	0	0.00	42.00	10	4,318	0.23%
2018/10/29	0	0.00	1	42.10	42.15	-1	4,317	-0.02%
2018/10/26	80	41.65	6	42.18	42.20	74	4,316	1.71%
2018/10/25	2	41.88	154	41.97	41.85	-152	4,295	-3.54%	大賣/鉅額交易
2018/10/24	3	42.47	2	42.68	42.55	1	4,289	0.02%
2018/10/23	1	42.90	0	0.00	42.90	1	4,255	0.02%
2018/10/22	0	0.00	2	43.38	43.10	-2	4,230	-0.05%
2018/10/19	6	42.58	54	42.47	42.85	-48	4,204	-1.14%
2018/10/18	1	43.60	0	0.00	43.40	1	4,114	0.02%
2018/10/17	1	43.85	2	44.60	43.80	-1	4,090	-0.02%
2018/10/12	5	43.60	2	43.53	44.30	3	4,039	0.07%
2018/10/11	19	43.63	14	43.30	43.40	5	3,987	0.13%
2018/10/08	0	0.00	2	46.80	46.90	-2	3,753	-0.05%
2018/10/05	21	46.25	1	46.80	46.25	20	3,671	0.54%
2018/10/04	4	47.03	0	0.00	47.20	4	3,560	0.11%
2018/10/03	4	47.30	54	47.10	47.55	-50	3,507	-1.43%
2018/10/02	33	47.81	91	47.83	48.00	-58	3,434	-1.69%
2018/10/01	3	47.60	5	48.12	48.40	-2	3,330	-0.06%
2018/09/28	6	46.60	0	0.00	46.50	6	3,133	0.19%
2018/09/21	1	44.90	0	0.00	44.75	1	2,912	0.03%
2018/09/19	3	44.75	0	0.00	44.75	3	2,897	0.10%
2018/09/18	1	44.75	66	45.05	44.85	-65	2,852	-2.28%
2018/09/17	2	45.95	0	0.00	45.70	2	2,831	0.07%
2018/09/14	107	45.83	0	0.00	45.85	107	2,803	3.82%	大買/鉅額交易
2018/09/12	92	47.23	34	47.16	45.40	58	2,732	2.12%
2018/09/11	5	45.85	3	46.10	46.20	2	2,542	0.08%
2018/09/10	37	45.09	1	45.00	44.95	36	2,413	1.49%
2018/09/07	0	0.00	15	44.70	44.60	-15	2,343	-0.64%
2018/09/06	134	44.93	1	44.60	44.50	133	2,308	5.76%	大買/鉅額交易
2018/09/05	2	44.33	0	0.00	44.10	2	2,245	0.09%
2018/09/04	18	44.74	0	0.00	44.50	18	2,197	0.82%
2018/09/03	192	44.30	18	43.97	44.00	174	2,085	8.34%	大買/鉅額交易
2018/08/31	8	42.08	0	0.00	42.35	8	1,854	0.43%
2018/08/28	3	41.25	0	0.00	41.20	3	1,826	0.16%
2018/08/27	6	41.31	19	41.11	41.15	-13	1,869	-0.70%
2018/08/24	1	41.45	0	0.00	41.10	1	1,910	0.05%
2018/08/23	19	41.75	0	0.00	41.50	19	1,991	0.95%
2018/08/22	20	43.55	7	43.31	43.50	13	1,949	0.67%
2018/08/17	0	0.00	2	43.00	42.80	-2	1,873	-0.11%
2018/08/16	1	42.60	4	42.75	42.75	-3	1,890	-0.16%
2018/08/13	1	43.10	0	0.00	42.70	1	2,023	0.05%
2018/08/08	15	43.39	0	0.00	43.45	15	2,169	0.69%
2018/08/02	0	0.00	3	42.95	42.95	-3	2,189	-0.14%
2018/07/31	40	42.60	0	0.00	43.00	40	2,172	1.84%
2018/07/18	0	0.00	40	42.10	42.45	-40	2,180	-1.83%
2018/07/13	7	42.21	0	0.00	42.10	7	2,228	0.31%
2018/07/12	0	0.00	3	41.90	42.25	-3	2,237	-0.13%
2018/07/06	1	41.60	0	0.00	41.55	1	2,258	0.04%
2018/07/03	0	0.00	1	41.90	41.85	-1	2,327	-0.04%
2018/06/29	2	42.25	0	0.00	41.85	2	2,337	0.09%
2018/06/28	0	0.00	2	42.60	42.35	-2	2,312	-0.09%
2018/06/27	0	0.00	17	42.38	42.05	-17	2,331	-0.73%
2018/06/25	4	42.78	0	0.00	42.60	4	2,291	0.17%
2018/06/21	2	43.65	10	43.54	43.30	-8	2,268	-0.35%
2018/06/20	15	43.40	1	43.45	43.50	14	2,260	0.62%
2018/06/19	0	0.00	3	42.70	42.65	-3	2,216	-0.14%
2018/06/13	0	0.00	15	43.00	43.00	-15	2,134	-0.70%
2018/06/12	15	42.76	5	42.75	42.70	10	2,166	0.46%
2018/06/08	1	43.10	0	0.00	42.75	1	2,123	0.05%
2018/06/07	0	0.00	14.8	43.34	43.05	-14.8	2,104	-0.70%
2018/06/04	10	43.50	1	43.20	43.20	9	2,040	0.44%
2018/06/01	30	43.27	20	42.85	43.00	10	1,993	0.50%
2018/05/31	0	0.00	9	42.33	43.20	-9	1,955	-0.46%
2018/05/30	0	0.00	60	41.95	42.20	-60	1,871	-3.21%
2018/05/29	0	42.30	10.6	42.35	42.35	-10.6	1,864	-0.57%
2018/05/28	0.2	42.05	5	42.30	42.05	-4.8	1,852	-0.26%
2018/05/25	20	41.84	0	0.00	41.60	20	1,820	1.10%
2018/05/24	2	42.20	0	0.00	42.25	2	1,788	0.11%
2018/05/22	1	42.10	0	0.00	42.05	1	1,747	0.06%
2018/05/21	0	0.00	19	42.09	42.15	-19	1,716	-1.11%
2018/05/18	0	0.00	5.5	41.51	41.60	-5.5	1,648	-0.33%
2018/05/16	1	41.40	0	0.00	41.40	1	1,581	0.06%
2018/05/15	0	0.00	11	40.22	40.80	-11	1,531	-0.72%
2018/05/14	10	40.15	0	0.00	40.15	10	1,561	0.64%
2018/05/11	1	39.95	0	0.00	39.90	1	1,599	0.06%
2018/05/04	1	39.80	0	0.00	39.80	1	1,866	0.05%
2018/04/26	1	40.15	2	39.95	39.85	-1	2,288	-0.04%
2018/04/25	4	39.76	1	39.75	39.75	3	2,310	0.13%
2018/04/23	1	40.30	3	40.23	40.35	-2	2,336	-0.09%
2018/04/20	10	39.85	1	40.00	40.00	9	2,336	0.39%
2018/04/18	3	39.70	6	39.63	39.80	-3	2,456	-0.12%
2018/04/17	15	39.60	5	39.50	39.55	10	2,477	0.40%
2018/04/11	0	0.00	1	40.05	39.90	-1	2,618	-0.04%
2018/04/10	0	0.00	1	39.70	39.80	-1	2,618	-0.04%
2018/04/09	0	0.00	1	39.00	39.60	-1	2,699	-0.04%
2018/04/03	1	38.75	3	38.80	38.80	-2	2,702	-0.07%
2018/04/02	0	0.00	10	39.00	38.95	-10	2,717	-0.37%
2018/03/31	4	39.15	6	39.08	39.05	-2	2,716	-0.07%
2018/03/30	0	0.00	1	39.05	39.25	-1	2,710	-0.04%
2018/03/29	2	38.55	0	0.00	38.65	2	2,680	0.07%
2018/03/28	1	38.40	5	38.41	38.35	-4	2,679	-0.15%
2018/03/27	0	0.00	9	38.51	38.45	-9	2,678	-0.34%
2018/03/23	1	38.30	0	0.00	38.30	1	2,691	0.04%
2018/03/22	2	38.65	0	0.00	38.60	2	2,689	0.07%
2018/03/16	2	38.75	1	38.75	38.65	1	2,839	0.04%
2018/03/14	1	38.90	0	0.00	38.95	1	2,873	0.03%
2018/03/13	2	38.90	0	0.00	38.90	2	2,913	0.07%
2018/03/09	7	39.08	0	0.00	39.00	7	2,971	0.24%
2018/03/08	0	0.00	3	38.57	38.50	-3	2,983	-0.10%
2018/03/07	0.3	38.50	23	38.34	38.35	-22.7	3,013	-0.75%
2018/03/06	1	38.30	0	0.00	38.30	1	3,085	0.03%
2018/03/05	1	38.35	0	0.00	38.30	1	4,182	0.02%
2018/02/27	0	0.00	10	38.95	38.95	-10	4,290	-0.23%
2018/02/26	12	39.15	0	0.00	39.00	12	4,291	0.28%
2018/02/23	2	38.70	1	38.65	38.65	1	4,278	0.02%
2018/02/22	1	38.40	0	0.00	38.40	1	4,279	0.02%
2018/02/21	25	38.65	0	0.00	38.45	25	4,308	0.58%
2018/02/12	14	38.17	3	38.25	38.30	11	4,320	0.25%
2018/02/09	2	37.70	2	38.03	38.05	0	4,341	0.00%
2018/02/07	4	38.25	21	38.36	38.10	-17	4,402	-0.39%
2018/02/06	8	38.06	2	38.20	38.20	6	4,434	0.14%
2018/02/05	2	39.05	0	0.00	39.00	2	4,345	0.05%
2018/02/02	2	39.70	0	0.00	39.55	2	4,309	0.05%
2018/02/01	20	40.00	0	0.00	39.95	20	4,296	0.47%
2018/01/31	2	40.05	0	0.00	40.00	2	4,281	0.05%
2018/01/30	4	40.73	1	40.85	40.10	3	4,243	0.07%
2018/01/29	19	40.81	2	40.95	41.05	17	4,180	0.41%
2018/01/26	33	40.66	1	40.30	40.65	32	4,100	0.78%
2018/01/25	2.7	40.08	0	0.00	40.10	2.7	4,014	0.07%
2018/01/23	1	40.00	2	40.25	40.05	-1	3,925	-0.03%
2018/01/22	0	0.00	1	40.30	40.30	-1	3,852	-0.03%
2018/01/19	1	39.60	0	0.00	39.45	1	3,695	0.03%
2018/01/12	0.1	39.75	0	0.00	39.65	0.1	3,590	0.00%
2018/01/11	1	39.25	0	0.00	39.50	1	3,505	0.03%
2018/01/10	1	39.60	10	39.63	39.60	-9	3,502	-0.26%
2018/01/08	1	39.15	0	0.00	39.00	1	3,443	0.03%
2018/01/05	1	39.45	1	39.90	39.35	0	3,404	0.00%
2018/01/03	160	39.61	1	39.60	39.60	159	3,386	4.69%	大買/鉅額交易
2018/01/02	0	0.00	2	38.45	39.05	-2	3,284	-0.06%