台肥 (1722)-永豐金-台南券商分點個股進出

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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	10	66.32	2	66.60	65.70	8	2,569	0.31%
2024/05/02	5.1	65.97	3	67.43	67.00	2.1	2,500	0.08%
2024/04/30	0	65.70	2	65.50	65.40	-2	2,422	-0.08%
2024/04/29	2.1	65.88	2	66.30	66.60	0.1	2,373	0.00%
2024/04/26	0.1	64.90	1	64.70	64.60	-0.9	2,297	-0.04%
2024/04/25	1	65.28	3.3	65.14	64.90	-2.2	2,275	-0.10%
2024/04/24	1	63.80	0	0.00	64.20	1	2,215	0.05%
2024/04/23	0.3	63.10	0	0.00	64.00	0.3	2,184	0.01%
2024/04/19	7.2	62.92	3	63.37	62.40	4.2	2,029	0.20%
2024/04/18	0.1	62.20	3	62.00	62.20	-2.9	1,930	-0.15%
2024/04/17	3	61.93	0	0.00	61.60	3	1,876	0.16%
2024/04/16	1.1	61.92	0	0.00	61.80	1.1	1,875	0.06%
2024/04/15	0	0.00	0.2	63.20	62.90	-0.2	1,841	-0.01%
2024/04/12	0	0.00	10	63.00	63.00	-10	1,828	-0.55%
2024/04/11	1	63.30	0	0.00	63.20	1	1,812	0.06%
2024/04/10	2.1	63.66	0	0.00	63.60	2.1	1,822	0.12%
2024/04/09	0.1	64.20	1	64.00	64.00	-0.9	1,839	-0.05%
2024/04/08	4	63.23	0	0.00	63.40	4	1,858	0.22%
2024/04/01	1	63.20	0	0.00	63.30	1	1,856	0.05%
2024/03/29	1	63.00	0	0.00	63.00	1	1,856	0.05%
2024/03/27	1	62.80	0	0.00	63.10	1	1,942	0.05%
2024/03/26	0.1	63.50	0	0.00	62.90	0.1	2,073	0.00%
2024/03/25	0.1	63.90	0	0.00	63.50	0.1	2,138	0.00%
2024/03/22	2	64.00	4	63.70	63.60	-2	2,233	-0.09%
2024/03/21	0.1	64.40	1	64.20	64.70	-0.9	2,328	-0.04%
2024/03/20	0	0.00	0	64.30	63.80	0	2,629	0.00%
2024/03/19	2.3	63.48	1	63.60	63.40	1.3	2,705	0.05%
2024/03/18	1	64.10	0	0.00	64.10	1	2,723	0.04%
2024/03/15	9	65.16	0.1	65.00	64.50	8.9	2,727	0.33%
2024/03/14	0	0.00	1	65.50	65.50	-1	2,720	-0.04%
2024/03/13	0	65.40	0	0.00	65.30	0	2,718	0.00%
2024/03/12	0.1	65.60	0.3	65.60	65.40	-0.2	2,708	-0.01%
2024/03/08	1	65.30	1.1	65.30	65.10	-0.1	2,709	0.00%
2024/03/07	0	67.10	0.1	67.30	67.00	0	2,670	0.00%
2024/03/06	0	0.00	0.1	67.05	67.60	-0.1	2,663	0.00%
2024/02/29	5	66.60	0	0.00	66.60	5	2,712	0.18%
2024/02/27	0	0.00	1.3	66.27	66.00	-1.3	2,704	-0.05%
2024/02/26	0	0.00	0.2	67.01	66.50	-0.2	2,687	-0.01%
2024/02/23	1	67.30	1	67.50	67.30	0	2,679	0.00%
2024/02/22	2.3	67.77	0	0.00	67.90	2.3	2,673	0.09%
2024/02/21	0.3	68.03	0.1	68.00	67.70	0.2	2,677	0.01%
2024/02/20	13.2	67.61	1	67.80	67.30	12.2	2,684	0.45%
2024/02/19	2.2	67.90	1	68.00	67.90	1.2	2,703	0.04%
2024/02/16	1	67.00	2	67.00	67.20	-1	2,723	-0.04%
2024/02/15	1.1	66.58	0	0.00	67.10	1.1	2,732	0.04%
2024/02/05	2	66.25	2	66.10	66.20	0	2,727	0.00%
2024/02/02	0	0.00	1	67.80	66.80	-1	2,717	-0.04%
2024/01/31	0	0.00	4	68.00	68.00	-4	2,698	-0.15%
2024/01/29	1.2	67.18	10	67.33	68.70	-8.8	2,616	-0.34%
2024/01/24	0	63.90	0	0.00	63.70	0	2,548	0.00%
2024/01/23	1	63.40	0	0.00	63.40	1	2,571	0.04%
2024/01/22	0	63.40	0	0.00	63.10	0	2,574	0.00%
2024/01/18	1.1	62.92	0	0.00	63.00	1.1	2,562	0.04%
2024/01/17	0.6	63.75	0	0.00	62.80	0.6	2,554	0.02%
2024/01/16	0.5	64.64	0	0.00	64.20	0.5	2,516	0.02%
2024/01/12	0.1	65.10	0.1	65.20	65.10	0	2,519	0.00%
2024/01/11	1.2	65.05	0	0.00	65.20	1.2	2,528	0.05%
2024/01/10	0.2	66.16	0	0.00	65.60	0.2	2,549	0.01%
2024/01/09	1	66.60	0.1	67.10	66.70	0.9	2,538	0.04%
2024/01/08	0	0.00	1	68.00	68.00	-1	2,548	-0.04%
2024/01/05	0	0.00	1	67.70	67.80	-1	2,578	-0.04%
2024/01/02	0.3	67.20	2	68.15	68.70	-1.7	2,686	-0.06%
2023/12/29	1.1	67.58	3	67.63	67.60	-1.9	2,663	-0.07%
2023/12/27	0.3	66.80	0	0.00	66.60	0.3	2,681	0.01%
2023/12/26	0.2	67.00	0	0.00	66.80	0.2	2,690	0.01%
2023/12/22	5	66.40	5	67.40	67.40	0	2,674	0.00%
2023/12/21	6.3	66.20	6	66.60	66.40	0.3	2,582	0.01%
2023/12/20	10	66.75	8.1	67.48	68.30	1.9	2,454	0.08%
2023/12/19	6	66.80	9	67.02	67.10	-3	2,366	-0.13%
2023/12/18	1.2	67.92	2	67.50	66.80	-0.8	2,281	-0.04%
2023/12/15	3	69.10	6.3	69.38	68.20	-3.3	2,168	-0.15%
2023/12/14	1.2	66.23	16.5	66.70	67.50	-15.3	1,849	-0.83%
2023/12/13	0	0.00	1	64.60	64.60	-1	1,745	-0.06%
2023/12/12	0	0.00	0	64.10	64.50	0	1,770	0.00%
2023/12/11	0.4	63.85	2	64.15	64.30	-1.6	1,787	-0.09%
2023/12/08	1	63.40	0	0.00	63.50	1	1,762	0.06%
2023/12/06	0	0.00	1	64.00	63.80	-1	1,759	-0.06%
2023/11/30	0.3	63.60	1	63.80	63.70	-0.7	1,746	-0.04%
2023/11/29	0.4	63.98	2	63.90	64.10	-1.6	1,722	-0.09%
2023/11/27	0.1	63.00	0	0.00	62.70	0.1	1,681	0.00%
2023/11/22	0.1	62.20	0	0.00	62.40	0.1	1,725	0.00%
2023/11/20	1.5	61.91	0	0.00	61.90	1.5	1,821	0.08%
2023/11/17	0	0.00	1	62.70	62.70	-1	1,857	-0.05%
2023/11/16	0	0.00	0.2	62.10	62.30	-0.2	1,835	-0.01%
2023/11/15	1	61.90	1.6	61.99	62.10	-0.6	1,815	-0.03%
2023/11/06	2.3	61.21	0	0.00	61.00	2.3	1,902	0.12%
2023/11/02	0.4	60.28	0	0.00	60.00	0.4	1,931	0.02%
2023/11/01	0.1	59.95	0	0.00	59.60	0.1	1,939	0.01%
2023/10/31	0.4	59.94	0	0.00	59.30	0.4	1,940	0.02%
2023/10/30	0	0.00	0.5	60.30	60.00	-0.5	1,947	-0.03%
2023/10/26	1.1	60.01	0	0.00	60.10	1.1	1,965	0.06%
2023/10/25	0	60.70	1	60.60	60.50	-1	1,973	-0.05%
2023/10/24	0.1	60.49	1	60.50	60.40	-0.9	1,993	-0.04%
2023/10/20	0.3	60.47	0	0.00	60.20	0.3	2,028	0.02%
2023/10/19	0.1	61.16	0	0.00	61.00	0.1	2,045	0.00%
2023/10/18	2	61.70	0	0.00	61.50	2	2,097	0.10%
2023/10/17	1.2	62.78	1	62.60	62.30	0.2	2,083	0.01%
2023/10/16	0	0.00	2	63.35	63.40	-2	2,091	-0.10%
2023/10/13	0.2	63.20	1	63.00	62.80	-0.8	2,071	-0.04%
2023/10/12	0	0.00	3	62.73	62.70	-3	2,066	-0.15%
2023/10/11	0.2	62.10	1.1	62.00	62.50	-0.9	2,147	-0.04%
2023/10/06	0	0.00	2	60.60	60.80	-2	2,107	-0.09%
2023/10/05	0	58.80	0	0.00	59.50	0	2,053	0.00%
2023/10/04	0	58.40	0	0.00	58.70	0	2,102	0.00%
2023/10/03	0.1	58.62	0	0.00	58.60	0.1	2,078	0.01%
2023/10/02	0	59.10	1	59.10	58.80	-1	2,058	-0.05%
2023/09/28	2.1	59.05	0	0.00	58.90	2.1	2,055	0.10%
2023/09/27	0	59.20	1	59.10	59.10	-1	2,046	-0.05%
2023/09/26	0	0.00	1	59.30	59.20	-1	2,040	-0.05%
2023/09/22	0	0.00	1	59.30	59.60	-1	2,014	-0.05%
2023/09/21	2	59.60	17	59.65	59.50	-15	2,009	-0.75%
2023/09/19	0	0.00	33	60.60	60.40	-33	1,964	-1.68%
2023/09/18	1	60.50	11	60.66	60.60	-10	1,947	-0.51%
2023/09/14	1	60.70	1	61.00	60.80	0	1,887	0.00%
2023/09/12	1	60.10	0	0.00	60.40	1	1,853	0.05%
2023/09/11	0	0.00	1	60.30	60.10	-1	1,838	-0.05%
2023/09/08	1	60.00	0	0.00	60.30	1	1,825	0.05%
2023/09/07	1	60.20	0	0.00	60.40	1	1,833	0.05%
2023/09/06	1.4	60.28	0	0.00	60.30	1.4	1,829	0.08%
2023/09/04	1	60.30	0	0.00	60.50	1	1,834	0.05%
2023/09/01	0.2	60.29	0	0.00	60.40	0.2	1,853	0.01%
2023/08/31	1	59.80	0	0.00	59.60	1	1,850	0.05%
2023/08/28	0	59.50	0	0.00	58.90	0	1,807	0.00%
2023/08/25	1	59.80	1	59.80	59.60	0	1,814	0.00%
2023/08/24	1.5	63.23	0	0.00	62.70	1.5	1,752	0.09%
2023/08/23	1	63.40	2	63.05	63.20	-1	1,709	-0.06%
2023/08/22	0	0.00	4	62.60	62.50	-4	1,683	-0.24%
2023/08/21	2	62.80	0	0.00	62.70	2	1,684	0.12%
2023/08/18	0	0.00	1	62.60	62.50	-1	1,680	-0.06%
2023/08/17	0.4	62.43	1	62.70	62.70	-0.6	1,682	-0.03%
2023/08/15	0	0.00	0.3	63.10	62.70	-0.3	1,658	-0.02%
2023/08/14	0.3	61.90	0	0.00	62.20	0.3	1,648	0.02%
2023/08/11	2.2	62.15	0	0.00	62.00	2.2	1,619	0.14%
2023/08/10	4	62.70	0	0.00	62.60	4	1,586	0.25%
2023/08/09	3	63.40	0	0.00	63.40	3	1,578	0.19%
2023/08/08	0.2	63.20	0	0.00	63.00	0.2	1,550	0.01%
2023/08/07	0.2	63.40	0	0.00	63.60	0.2	1,560	0.01%
2023/08/04	0	0.00	0	63.30	63.00	0	1,567	0.00%
2023/08/02	1	63.40	0	64.20	63.50	1	1,595	0.06%
2023/07/31	0	64.40	0	0.00	64.20	0	1,630	0.00%
2023/07/28	0.4	64.51	0	0.00	64.40	0.4	1,628	0.02%
2023/07/27	2.2	64.52	2	64.75	64.60	0.2	1,625	0.01%
2023/07/25	6.2	64.59	1	64.70	64.80	5.2	1,620	0.32%
2023/07/24	5	64.30	0	0.00	64.40	5	1,602	0.31%
2023/07/21	14	64.66	1	64.60	64.50	13	1,614	0.81%
2023/07/20	0.2	63.60	0	0.00	63.60	0.2	1,583	0.01%
2023/07/19	1	63.10	4	63.00	63.20	-3	1,583	-0.19%
2023/07/18	2	63.20	0	0.00	63.10	2	1,593	0.13%
2023/07/17	44.3	63.84	0	64.10	63.60	44.3	1,580	2.80%
2023/07/14	4.2	64.11	3	64.27	64.10	1.2	1,572	0.08%
2023/07/13	4.2	62.63	3	62.57	62.70	1.2	1,466	0.08%
2023/07/12	1	61.40	0	0.00	61.40	1	1,432	0.07%
2023/07/11	2.3	62.69	2	62.25	62.10	0.3	1,439	0.02%
2023/07/06	5	60.20	0	0.00	60.30	5	1,420	0.35%
2023/07/05	0	61.20	0	0.00	60.90	0	1,413	0.00%
2023/07/04	0	60.70	0	61.00	61.00	0	1,415	0.00%
2023/07/03	1	60.70	1	60.80	60.70	0	1,424	0.00%
2023/06/30	0	60.73	7	60.59	60.50	-7	1,430	-0.49%
2023/06/29	0	61.00	4	60.80	60.80	-4	1,443	-0.27%
2023/06/21	0	0.00	2	61.40	61.40	-2	1,463	-0.14%
2023/06/20	5	61.60	0	0.00	61.40	5	1,465	0.34%
2023/06/15	0	0.00	6	62.20	62.20	-6	1,451	-0.41%
2023/06/14	0	0.00	4	62.20	62.20	-4	1,468	-0.27%
2023/06/13	0.4	62.20	0	0.00	62.20	0.4	1,478	0.03%
2023/06/12	13	61.75	0	0.00	62.10	13	1,472	0.88%
2023/06/09	43.3	62.24	1	62.10	62.10	42.3	1,489	2.84%
2023/06/07	0.3	61.30	1	61.20	61.50	-0.7	1,504	-0.05%
2023/06/06	0	60.60	0	0.00	60.40	0	1,503	0.00%
2023/06/02	0.4	60.70	1	60.20	60.70	-0.6	1,527	-0.04%
2023/06/01	1	60.30	0	0.00	60.40	1	1,528	0.07%
2023/05/31	0.3	60.10	0	0.00	60.60	0.3	1,529	0.02%
2023/05/30	1	59.90	0	0.00	60.00	1	1,503	0.07%
2023/05/29	0	0.00	3	59.70	59.90	-3	1,508	-0.20%
2023/05/25	0	0.00	0	60.60	59.80	0	1,510	0.00%
2023/05/23	0.3	60.60	0	0.00	60.50	0.3	1,524	0.02%
2023/05/22	15.3	60.43	1	60.40	60.30	14.3	1,529	0.93%
2023/05/17	1	59.41	0	0.00	59.50	1	1,523	0.07%
2023/05/16	0.2	60.00	0.1	60.00	59.80	0.1	1,509	0.01%
2023/05/15	0.2	59.10	0	0.00	59.50	0.2	1,506	0.01%
2023/05/12	0	0.00	21	60.00	59.60	-21	1,504	-1.40%
2023/05/11	0	0.00	21	60.00	60.10	-21	1,501	-1.40%
2023/05/10	0	0.00	1	61.40	61.00	-1	1,489	-0.07%
2023/05/09	0.4	60.90	1.3	61.06	61.00	-1	1,482	-0.06%
2023/05/08	0	0.00	2.3	60.71	60.80	-2.3	1,463	-0.16%
2023/05/05	5.1	59.00	0	0.00	59.20	5.1	1,444	0.35%
2023/05/03	0.3	59.30	0	0.00	59.20	0.3	1,478	0.02%
2023/04/28	0.2	59.10	6	59.00	59.10	-5.8	1,515	-0.38%
2023/04/27	0.3	58.50	0	0.00	58.50	0.3	1,503	0.02%
2023/04/26	1	57.90	1	58.50	58.70	0	1,497	0.00%
2023/04/25	0	57.70	1	57.90	57.90	-1	1,470	-0.07%
2023/04/21	0	57.67	1	58.00	57.40	-1	1,444	-0.07%
2023/04/17	0	0.00	1	57.60	57.50	-1	1,427	-0.07%
2023/04/13	0	57.90	1	57.50	57.70	-1	1,407	-0.07%
2023/04/12	0	57.30	0	0.00	57.20	0	1,382	0.00%
2023/04/11	0	57.40	1	57.30	57.50	-1	1,387	-0.07%
2023/04/10	1	56.80	6	56.58	56.80	-5	1,379	-0.36%
2023/04/07	1	56.20	0	0.00	56.20	1	1,382	0.07%
2023/03/31	1	56.20	0	0.00	56.00	1	1,379	0.07%
2023/03/30	8.1	56.04	0	0.00	56.00	8.1	1,382	0.58%
2023/03/29	3	56.30	0	0.00	56.30	3	1,366	0.22%
2023/03/28	0	56.88	0	0.00	56.50	0	1,380	0.00%
2023/03/27	0	0.00	2	56.80	56.60	-2	1,391	-0.14%
2023/03/24	1	56.30	0	0.00	56.40	1	1,414	0.07%
2023/03/23	2	56.50	0	0.00	56.40	2	1,404	0.14%
2023/03/21	0.1	56.40	0	0.00	56.40	0.1	1,401	0.00%
2023/03/20	0	56.20	0	0.00	55.80	0	1,399	0.00%
2023/03/17	0	56.70	0	0.00	55.90	0	1,398	0.00%
2023/03/16	2	55.80	0	0.00	55.80	2	1,397	0.14%
2023/03/15	0	0.00	1	56.60	56.20	-1	1,401	-0.07%
2023/03/14	0	0.00	1	56.50	56.50	-1	1,423	-0.07%
2023/03/10	5	56.58	0	0.00	56.20	5	1,410	0.35%
2023/03/09	2	57.30	0	0.00	57.30	2	1,399	0.14%
2023/03/08	1	57.80	0	0.00	57.80	1	1,396	0.07%
2023/03/03	0	58.00	0	0.00	57.90	0	1,383	0.00%
2023/03/02	0	57.80	0	0.00	57.60	0	1,396	0.00%
2023/03/01	1	57.00	5	56.90	57.30	-4	1,399	-0.29%
2023/02/24	4	57.70	0	0.00	57.50	4	1,395	0.29%
2023/02/23	0	0.00	5	57.60	57.80	-5	1,381	-0.36%
2023/02/22	1	57.00	0	0.00	57.10	1	1,378	0.07%
2023/02/21	0	57.90	11	57.52	57.50	-11	1,366	-0.81%
2023/02/20	4	57.62	1	57.50	57.50	3	1,372	0.22%
2023/02/16	2	56.25	0	0.00	56.10	2	1,395	0.14%
2023/02/13	0	55.67	0.1	55.90	55.70	0	1,468	0.00%
2023/02/10	6.2	56.00	0	0.00	55.80	6.2	1,478	0.42%
2023/02/09	0	56.70	0	0.00	56.20	0	1,480	0.00%
2023/02/08	0.2	56.60	1	56.80	56.60	-0.8	1,482	-0.05%
2023/02/07	0	0.00	1	57.00	56.80	-1	1,469	-0.07%
2023/02/06	0.2	57.00	0	0.00	56.70	0.2	1,461	0.01%
2023/02/03	0	0.00	1	57.50	57.10	-1	1,449	-0.07%
2023/02/02	0	0.00	1	56.30	56.60	-1	1,415	-0.07%
2023/02/01	0.3	55.50	0	0.00	55.60	0.3	1,398	0.02%
2023/01/31	1	56.10	0	0.00	55.80	1	1,389	0.07%
2023/01/30	1.1	54.90	0	0.00	54.60	1.1	1,353	0.08%
2023/01/17	1.3	54.46	3	54.30	54.30	-1.7	1,349	-0.13%
2023/01/13	0.1	54.10	2	54.10	54.00	-1.9	1,353	-0.14%
2023/01/10	1	53.40	0	0.00	53.40	1	1,360	0.07%
2023/01/09	0.1	53.80	0	0.00	53.60	0.1	1,371	0.00%
2023/01/06	0	0.00	3	53.23	53.30	-3	1,374	-0.22%
2023/01/05	1.1	53.11	0	0.00	53.10	1.1	1,399	0.08%
2023/01/04	0	0.00	3	53.50	53.30	-3	1,404	-0.21%
2022/12/28	0	53.60	0	0.00	53.30	0	1,437	0.00%
2022/12/27	0	54.00	0	0.00	53.70	0	1,437	0.00%
2022/12/23	3	53.20	0	0.00	53.10	3	1,470	0.20%
2022/12/22	1	53.40	0	0.00	53.40	1	1,541	0.06%
2022/12/21	1	53.20	0	0.00	53.20	1	1,592	0.06%
2022/12/20	3	53.40	1	53.40	53.20	2	1,643	0.12%
2022/12/19	0.1	53.45	0	0.00	53.80	0.1	1,693	0.01%
2022/12/16	1.1	53.61	0	0.00	53.50	1.1	1,706	0.06%
2022/12/14	0.1	54.60	0	0.00	54.20	0.1	1,731	0.01%
2022/12/13	4	54.20	0	0.00	54.20	4	1,736	0.23%
2022/12/12	0	0.00	1	54.40	54.30	-1	1,744	-0.06%
2022/12/07	2	54.80	0	0.00	54.80	2	1,772	0.11%
2022/12/06	1	54.90	0	0.00	55.20	1	1,773	0.06%
2022/12/05	2	55.75	0	0.00	55.70	2	1,748	0.11%
2022/12/02	5	56.30	0	0.00	56.10	5	1,763	0.28%
2022/12/01	1	56.10	0	0.00	56.20	1	1,788	0.06%
2022/11/30	0	0.00	2	56.60	56.30	-2	1,778	-0.11%
2022/11/28	2	55.40	0	0.00	55.50	2	1,765	0.11%
2022/11/25	1	56.00	0	0.00	55.80	1	1,793	0.06%
2022/11/24	0	0.00	2	55.85	56.00	-2	1,818	-0.11%
2022/11/22	1	55.20	0	0.00	55.30	1	1,852	0.05%
2022/11/18	0	55.10	0	0.00	54.90	0	1,951	0.00%
2022/11/16	0	0.00	1	55.00	54.60	-1	2,077	-0.05%
2022/11/15	1	54.70	0	0.00	55.20	1	2,095	0.05%
2022/11/14	0	0.00	1	55.00	55.50	-1	2,094	-0.05%
2022/11/11	0	0.00	2	55.05	55.00	-2	2,102	-0.10%
2022/11/10	4	54.15	1	54.30	54.10	3	2,106	0.14%
2022/11/09	0	0.00	3.1	55.30	55.50	-3.1	2,106	-0.15%
2022/11/08	0	0.00	4	54.70	54.70	-4	2,115	-0.19%
2022/11/07	1	54.10	0	0.00	54.30	1	2,126	0.05%
2022/11/02	3	53.20	0.1	53.40	53.40	3	2,178	0.14%
2022/10/31	1	52.50	0	0.00	52.30	1	2,220	0.05%
2022/10/26	1	51.50	0	0.00	51.80	1	2,284	0.04%
2022/10/25	1	52.20	0	0.00	51.10	1	2,290	0.04%
2022/10/21	1	51.20	0	0.00	51.60	1	2,323	0.04%
2022/10/20	1.1	51.00	0	0.00	50.90	1.1	2,327	0.05%
2022/10/13	4.1	51.53	5	51.74	51.60	-1	2,317	-0.04%
2022/10/12	4.1	52.88	0	0.00	52.80	4.1	2,299	0.18%
2022/10/11	1	53.50	0	0.00	53.30	1	2,288	0.04%
2022/10/07	2	54.70	0	0.00	54.50	2	2,256	0.09%
2022/10/05	2	55.20	0	0.00	54.90	2	2,297	0.09%
2022/10/04	0	0.00	0.1	54.90	55.00	-0.1	2,325	0.00%
2022/10/03	0	0.00	1	54.50	54.30	-1	2,357	-0.04%
2022/09/30	1	55.00	0	0.00	55.10	1	2,379	0.04%
2022/09/29	3.1	55.49	0	0.00	54.50	3.1	2,434	0.13%
2022/09/28	5	53.78	5	53.60	53.40	0	2,398	0.00%
2022/09/27	0	0.00	5	55.10	55.00	-5	2,384	-0.21%
2022/09/26	4	56.25	0	0.00	55.90	4	2,376	0.17%
2022/09/23	2	58.20	7	58.16	58.10	-5	2,352	-0.21%
2022/09/22	3	58.80	0	0.00	58.80	3	2,365	0.13%
2022/09/21	1	60.00	0	0.00	59.60	1	2,353	0.04%
2022/09/20	3	60.40	0	0.00	60.10	3	2,374	0.13%
2022/09/16	4	61.10	0	0.00	60.30	4	2,426	0.16%
2022/09/15	1	60.90	4	61.30	61.30	-3	2,423	-0.12%
2022/09/14	2	61.65	0	0.00	61.10	2	2,450	0.08%
2022/09/13	0	0.00	0	62.30	61.90	0	2,484	0.00%
2022/09/07	1	60.20	0	0.00	60.10	1	2,595	0.04%
2022/09/05	4	61.70	0	0.00	61.70	4	2,601	0.15%
2022/09/01	1	62.00	0	0.00	62.00	1	2,620	0.04%
2022/08/31	1	62.90	0	0.00	62.90	1	2,598	0.04%
2022/08/30	0.1	64.00	0	0.00	63.70	0.1	2,589	0.00%
2022/08/29	1	63.50	0	0.00	63.50	1	2,608	0.04%
2022/08/26	1	63.90	0	0.00	64.10	1	2,603	0.04%
2022/08/25	1	65.90	1	66.00	65.90	0	2,593	0.00%
2022/08/24	3.1	65.04	0	0.00	64.70	3.1	2,526	0.12%
2022/08/23	6	65.48	0	0.00	65.10	6	2,464	0.24%
2022/08/22	2	66.20	1	66.10	66.10	1	2,433	0.04%
2022/08/19	1	66.20	0	0.00	66.20	1	2,430	0.04%
2022/08/16	5	66.32	0	0.00	66.20	5	2,454	0.20%
2022/08/12	3	66.73	1	67.00	66.30	2	2,457	0.08%
2022/08/11	9	65.53	2	65.50	65.50	7	2,472	0.28%
2022/08/09	1	64.10	4	64.50	64.50	-3	2,529	-0.12%
2022/08/08	2	63.00	0	0.00	63.60	2	2,560	0.08%
2022/08/05	0	63.90	0	0.00	63.80	0	2,622	0.00%
2022/08/03	2	63.00	0	0.00	63.20	2	2,800	0.07%
2022/07/29	0	0.00	2.2	64.31	64.00	-2.2	3,243	-0.07%
2022/07/28	10	63.80	5	63.70	64.20	5	3,280	0.15%
2022/07/27	0	0.00	0	63.00	63.20	0	3,303	0.00%
2022/07/26	0	0.00	8	63.09	62.90	-8	3,326	-0.24%
2022/07/22	7	62.37	0	0.00	62.40	7	3,549	0.20%
2022/07/20	2	62.20	0	0.00	61.90	2	3,700	0.05%
2022/07/15	5	61.10	0	0.00	61.00	5	4,070	0.12%
2022/07/14	0.5	60.40	0	0.00	61.90	0.5	4,198	0.01%
2022/07/13	0.4	60.85	0	0.00	60.50	0.4	4,339	0.01%
2022/07/12	1	61.00	0	0.00	60.00	1	4,580	0.02%
2022/07/11	7	62.50	1	63.00	61.90	6	4,737	0.13%
2022/07/07	4	61.55	1	61.10	62.00	3	5,086	0.06%
2022/07/04	1.4	61.94	24	62.13	62.10	-22.6	7,200	-0.31%
2022/07/01	2.5	62.80	2	63.40	62.30	0.5	7,394	0.01%
2022/06/22	0	0.00	5	65.94	66.00	-5	9,014	-0.06%
2022/06/21	1	64.50	7	64.84	65.80	-6	9,128	-0.07%
2022/06/20	2.5	64.74	1	65.60	64.30	1.5	9,327	0.02%
2022/06/17	6.5	66.84	0	0.00	67.50	6.5	9,515	0.07%
2022/06/16	0.1	68.20	0	0.00	67.50	0.1	9,506	0.00%
2022/06/14	1	67.00	0	0.00	67.60	1	9,717	0.01%
2022/06/13	2	67.90	0	0.00	67.80	2	9,844	0.02%
2022/06/10	1	69.00	1	69.00	69.00	0	10,198	0.00%
2022/06/09	0	0.00	1	69.20	69.20	-1	10,683	-0.01%
2022/06/07	8.1	68.51	0	0.00	68.10	8.1	10,748	0.08%
2022/06/02	1	69.00	1	69.00	69.30	0	10,888	0.00%
2022/06/01	0	69.70	1	69.50	69.40	-1	10,932	-0.01%
2022/05/31	0.1	69.10	0	0.00	69.80	0.1	10,936	0.00%
2022/05/30	0	0.00	1	69.70	69.80	-1	10,924	-0.01%
2022/05/27	0	0.00	1	69.60	69.20	-1	10,979	-0.01%
2022/05/26	0	0.00	5	69.80	68.90	-5	10,986	-0.05%
2022/05/25	0.1	68.70	11	68.51	69.20	-11	11,013	-0.10%
2022/05/24	1	69.60	0	0.00	68.70	1	11,020	0.01%
2022/05/23	0	0.00	24	69.51	69.70	-24	10,970	-0.22%
2022/05/20	1	69.00	15	69.07	69.00	-14	10,950	-0.13%
2022/05/19	0	0.00	27	68.65	69.10	-27	10,926	-0.25%
2022/05/18	4	69.50	34	69.37	70.30	-30	10,890	-0.28%
2022/05/17	0	0.00	20	68.35	68.80	-20	10,856	-0.18%
2022/05/16	0	0.00	20	67.82	67.40	-20	10,801	-0.19%
2022/05/13	5	67.60	1	67.60	67.60	4	10,748	0.04%
2022/05/12	3	68.20	0	0.00	68.20	3	10,663	0.03%
2022/05/11	0	0.00	6	70.83	71.10	-6	10,578	-0.06%
2022/05/10	8	68.38	53	68.28	69.70	-45	10,448	-0.43%
2022/05/09	12.7	73.96	0	0.00	71.60	12.7	10,226	0.12%
2022/05/06	1	77.60	2	76.35	77.10	-1	10,051	-0.01%
2022/05/05	1	76.60	1	76.40	76.80	0	9,958	0.00%
2022/05/04	0	0.00	5	75.26	75.90	-5	9,932	-0.05%
2022/04/29	2	75.35	1	75.80	74.90	1	9,976	0.01%
2022/04/28	5	75.56	3	75.67	75.80	2	9,974	0.02%
2022/04/27	2.5	73.21	1	72.40	72.70	1.5	9,845	0.02%
2022/04/25	2	73.10	1	73.90	73.00	1	9,748	0.01%
2022/04/22	6.3	75.85	3.2	76.01	75.40	3.1	9,653	0.03%
2022/04/21	5.1	78.20	3.4	77.72	77.60	1.7	9,609	0.02%
2022/04/20	8	79.79	9	79.57	79.70	-1	9,547	-0.01%
2022/04/19	1.1	76.97	2	77.85	78.40	-1	9,594	-0.01%
2022/04/18	32	79.49	27	79.62	78.60	5	9,552	0.05%
2022/04/15	7.1	79.96	7	78.84	78.40	0.1	9,397	0.00%
2022/04/14	15	79.49	13	79.43	78.60	2	9,244	0.02%
2022/04/13	5.2	78.73	46	78.77	78.80	-40.8	9,109	-0.45%
2022/04/12	182.3	76.97	173	77.22	79.20	9.3	8,838	0.10%	大買/大賣/
2022/04/11	58	83.24	66.1	83.52	82.80	-8.1	8,298	-0.10%
2022/04/08	153.4	79.39	169.3	79.77	80.00	-16	7,229	-0.22%	大買/大賣/
2022/04/07	11	77.61	12	76.98	75.10	-1	6,642	-0.02%
2022/04/06	47	76.30	14	76.62	77.10	33	6,431	0.51%
2022/04/01	23	73.81	7	73.79	73.70	16	6,169	0.26%
2022/03/31	11.2	74.45	7	74.17	73.30	4.2	6,084	0.07%
2022/03/30	28.1	75.03	5	75.34	74.90	23.1	5,916	0.39%
2022/03/29	28	77.81	57	77.06	79.10	-29	5,462	-0.53%
2022/03/28	3	74.97	6	75.05	75.90	-3	4,853	-0.06%
2022/03/25	2	74.25	3	74.00	74.50	-1	4,697	-0.02%
2022/03/24	2	74.25	8	74.51	74.20	-6	4,677	-0.13%
2022/03/23	32	73.47	25.2	74.03	73.80	6.8	4,646	0.15%
2022/03/22	4.2	75.26	8.5	74.93	76.80	-4.3	4,421	-0.10%
2022/03/21	13	72.34	5	71.32	72.60	8	4,172	0.19%
2022/03/18	9.1	71.51	2	70.65	70.40	7.1	4,123	0.17%
2022/03/16	1.1	73.54	1	72.40	72.50	0.1	3,915	0.00%
2022/03/15	35.1	75.42	32	75.64	73.40	3.1	3,776	0.08%
2022/03/14	106	76.66	69	76.51	76.60	37	3,428	1.08%	大買/
2022/03/10	0	0.00	31	71.28	71.70	-31	2,910	-1.06%
2022/03/09	2	70.60	3	71.67	70.90	-1	2,864	-0.03%
2022/03/08	2	68.90	15	69.94	68.90	-13	2,726	-0.48%
2022/03/07	5	70.50	2	70.25	70.20	3	2,684	0.11%
2022/03/04	2	70.15	0	0.00	69.90	2	2,655	0.08%
2022/03/02	4	70.15	3	70.20	70.80	1	2,732	0.04%
2022/03/01	0	69.80	1	69.90	69.70	-1	2,684	-0.04%
2022/02/25	0	0.00	2	68.50	68.40	-2	2,704	-0.07%
2022/02/24	5	67.72	1	67.20	67.00	4	2,706	0.15%
2022/02/23	1	68.40	0	0.00	68.40	1	2,683	0.04%
2022/02/22	0	68.10	0	0.00	68.10	0	2,725	0.00%
2022/02/17	0	68.60	1	68.40	68.70	-1	2,891	-0.03%
2022/02/16	0	0.00	2	68.25	68.40	-2	2,951	-0.07%
2022/02/15	0.1	68.30	0	0.00	67.90	0.1	2,982	0.00%
2022/02/11	4	68.60	0	0.00	68.60	4	3,131	0.13%
2022/02/10	1	68.20	0	0.00	68.00	1	3,252	0.03%
2022/02/09	2.1	68.40	0	0.00	68.50	2.1	3,515	0.06%
2022/02/07	1	67.20	1	67.10	67.40	0	3,572	0.00%
2022/01/25	2.5	65.33	30	65.27	65.00	-27.6	3,579	-0.77%
2022/01/24	0	0.00	40	66.18	66.40	-40	3,535	-1.13%
2022/01/21	3	67.53	0	0.00	67.30	3	3,535	0.08%
2022/01/19	1	68.70	0	0.00	68.60	1	3,488	0.03%
2022/01/18	1	69.20	0	0.00	69.00	1	3,495	0.03%
2022/01/17	0.6	69.41	3	69.60	69.50	-2.5	3,517	-0.07%
2022/01/14	9.1	69.80	0.2	70.10	69.60	8.9	3,578	0.25%
2022/01/13	2	71.05	1	71.20	71.60	1	3,646	0.03%
2022/01/12	1	71.80	2	72.85	72.80	-1	3,631	-0.03%
2022/01/11	2	72.00	4	72.20	72.00	-2	3,572	-0.06%
2022/01/10	1.1	72.53	2.3	71.75	71.30	-1.2	3,506	-0.03%
2022/01/07	1	70.90	5	70.00	70.00	-4	3,491	-0.11%
2022/01/03	0	0.00	3	69.80	69.40	-3	3,958	-0.08%
2021/12/30	0	0.00	9	70.30	70.00	-9	4,129	-0.22%
2021/12/29	1	70.00	1	70.00	69.80	0	4,301	0.00%
2021/12/28	1.1	68.51	0	0.00	68.90	1.1	4,478	0.02%
2021/12/27	0	0.00	9	69.10	68.90	-9	4,789	-0.19%
2021/12/24	1	68.90	0	0.00	68.70	1	4,933	0.02%
2021/12/23	1	69.10	1	69.60	69.10	0	5,133	0.00%
2021/12/20	13	69.67	2	69.60	69.30	11	5,501	0.20%
2021/12/17	22	70.41	3	71.00	70.50	19	5,483	0.35%
2021/12/16	0	0.00	2	69.30	69.30	-2	5,428	-0.04%
2021/12/15	0	0.00	4	69.20	69.30	-4	5,436	-0.07%
2021/12/14	0	0.00	10	69.25	69.10	-10	5,456	-0.18%
2021/12/13	0.1	69.30	7	69.41	69.00	-7	5,456	-0.13%
2021/12/10	1	68.40	0	0.00	68.20	1	5,494	0.02%
2021/12/09	5	68.74	0	0.00	68.50	5	5,513	0.09%
2021/12/08	0	0.00	4	69.50	69.10	-4	5,529	-0.07%
2021/12/06	0	68.20	1	68.30	68.50	-1	5,499	-0.02%
2021/12/03	0	0.00	2	68.45	68.60	-2	5,510	-0.04%
2021/12/02	0.1	68.30	0	0.00	67.80	0.1	5,502	0.00%
2021/12/01	1	68.00	0	0.00	68.60	1	5,499	0.02%
2021/11/30	9.1	68.92	0	0.00	68.30	9.1	5,490	0.17%
2021/11/29	1.1	69.02	0	0.00	68.50	1.1	5,463	0.02%
2021/11/26	2.1	70.51	2	70.40	70.50	0.1	5,419	0.00%
2021/11/25	0	0.00	1	70.50	70.30	-1	5,385	-0.02%
2021/11/24	2	69.85	0	0.00	70.60	2	5,409	0.04%
2021/11/23	0.1	70.00	1	69.50	69.40	-0.9	5,391	-0.02%
2021/11/22	1	68.90	0	0.00	68.90	1	5,343	0.02%
2021/11/19	9	68.09	0	0.00	68.70	9	5,333	0.17%
2021/11/17	2.2	67.81	4	67.83	67.80	-1.9	5,281	-0.04%
2021/11/16	6	68.27	3	68.50	68.70	3	5,266	0.06%
2021/11/15	6.1	69.59	0	0.00	69.50	6.1	5,197	0.12%
2021/11/12	1	70.90	1.1	71.00	70.80	-0.1	5,153	0.00%
2021/11/11	3	70.70	0	0.00	71.40	3	5,135	0.06%
2021/11/10	1	70.70	1	71.20	71.70	0	5,072	0.00%
2021/11/09	5	71.10	2	71.15	71.80	3	4,991	0.06%
2021/11/08	14.1	70.60	6	72.58	69.80	8	4,863	0.16%
2021/11/05	0	0.00	5	68.42	68.50	-5	4,598	-0.11%
2021/11/04	0.1	67.20	0	0.00	67.40	0.1	4,570	0.00%
2021/11/03	0	0.00	10	67.10	67.50	-10	4,558	-0.22%
2021/11/02	0	67.70	0	0.00	67.40	0	4,539	0.00%
2021/11/01	0	0.00	2	67.90	68.40	-2	4,503	-0.04%
2021/10/29	1	68.00	5	67.76	67.90	-4	4,477	-0.09%
2021/10/28	0.1	68.80	0	0.00	69.10	0.1	4,426	0.00%
2021/10/27	1	69.50	2	68.75	68.80	-1	4,402	-0.02%
2021/10/26	2	70.40	6	70.00	70.20	-4	4,387	-0.09%
2021/10/25	0	0.00	3	70.20	70.20	-3	4,358	-0.07%
2021/10/22	11	70.32	1	69.30	69.30	10	4,326	0.23%
2021/10/21	2	70.65	5.3	70.67	70.40	-3.3	4,270	-0.08%
2021/10/20	2	68.60	0	0.00	69.20	2	4,160	0.05%
2021/10/19	4	69.18	1	69.51	70.00	3	4,147	0.07%
2021/10/18	0.1	67.20	1	67.60	67.70	-1	4,096	-0.02%
2021/10/15	2.1	67.60	0	0.00	67.50	2.1	4,087	0.05%
2021/10/14	10	67.91	1	69.60	67.00	9	4,003	0.23%
2021/10/13	8.2	70.10	7	70.00	70.30	1.2	3,799	0.03%
2021/10/12	2.5	69.64	0	0.00	69.60	2.5	3,709	0.07%
2021/10/08	3	68.60	11	68.79	69.90	-8	3,641	-0.22%
2021/10/07	3.5	70.31	4.1	70.21	70.00	-0.6	3,511	-0.02%
2021/10/06	14	71.03	25	70.52	71.00	-11	3,343	-0.33%
2021/10/05	14	69.68	17.1	69.51	70.00	-3.1	3,151	-0.10%
2021/10/04	9	68.83	16.1	69.17	69.50	-7.1	3,000	-0.24%
2021/10/01	9.1	66.43	7	66.23	65.60	2.1	2,686	0.08%
2021/09/30	8	66.94	12.1	66.22	67.80	-4.1	2,544	-0.16%
2021/09/29	43	65.24	18	65.36	65.10	25	2,332	1.07%
2021/09/28	8	62.93	3	63.13	63.10	5	2,081	0.24%
2021/09/24	1	61.00	3	61.00	60.60	-2	1,964	-0.10%
2021/09/23	2	60.60	1	59.50	61.00	1	1,946	0.05%
2021/09/22	1	58.30	0	0.00	58.80	1	1,903	0.05%
2021/09/17	0	0.00	1	58.90	58.90	-1	1,881	-0.05%
2021/09/16	0	0.00	1	58.80	58.90	-1	1,873	-0.05%
2021/09/15	10	58.90	101	58.80	58.90	-91	1,874	-4.86%	大賣/
2021/09/14	0	0.00	1	57.90	57.80	-1	1,830	-0.05%
2021/09/13	5	57.30	10	57.30	57.30	-5	1,816	-0.28%
2021/09/10	0.1	56.20	0	0.00	56.10	0.1	1,816	0.00%
2021/09/07	10	56.00	0	0.00	56.00	10	1,901	0.53%
2021/09/06	0	0.00	1	56.20	56.10	-1	1,914	-0.05%
2021/09/02	0	56.40	0	0.00	56.00	0	1,907	0.00%
2021/08/31	1	55.80	0	0.00	56.50	1	1,900	0.05%
2021/08/30	2	55.90	0	0.00	55.60	2	1,898	0.11%
2021/08/27	10.1	57.75	0	0.00	57.80	10.1	1,857	0.54%
2021/08/26	0	0.00	2	57.65	57.80	-2	1,850	-0.11%
2021/08/25	0	0.00	1	57.80	57.80	-1	1,861	-0.05%
2021/08/23	0.1	57.20	2	57.30	57.40	-2	1,894	-0.10%
2021/08/19	7	57.20	0	0.00	57.10	7	1,894	0.37%
2021/08/18	1	57.00	0	0.00	58.00	1	1,883	0.05%
2021/08/09	1	58.90	0	0.00	58.70	1	2,061	0.05%
2021/08/04	3	60.30	0	0.00	60.10	3	2,425	0.12%
2021/08/02	0	0.00	0.6	60.00	60.20	-0.6	2,655	-0.02%
2021/07/30	0	0.00	1	59.70	59.80	-1	2,709	-0.04%
2021/07/29	4	59.40	3	59.40	59.60	1	2,731	0.04%
2021/07/28	0.1	58.80	0	0.00	58.70	0.1	2,801	0.00%
2021/07/27	1.3	59.12	6	59.33	59.10	-4.7	2,924	-0.16%
2021/07/23	0.3	60.00	21	60.62	60.20	-20.7	3,034	-0.68%
2021/07/22	2	61.70	30	61.28	61.30	-28	3,090	-0.91%
2021/07/21	6	59.73	0	0.00	60.00	6	3,133	0.19%
2021/07/20	0	0.00	1	59.00	59.10	-1	3,150	-0.03%
2021/07/19	1	59.50	1	59.70	59.70	0	3,243	0.00%
2021/07/16	10	59.22	0	0.00	59.50	10	3,429	0.29%
2021/07/15	7	58.47	0	0.00	58.90	7	3,568	0.20%
2021/07/14	5	58.14	0	0.00	58.10	5	3,762	0.13%
2021/07/13	0	0.00	4	58.60	58.50	-4	3,964	-0.10%
2021/07/12	8	58.48	0	0.00	58.20	8	4,015	0.20%
2021/07/02	0	0.00	1	58.50	58.60	-1	4,387	-0.02%
2021/06/29	1.2	57.92	0	0.00	58.00	1.2	4,547	0.03%
2021/06/24	0	0.00	3	58.70	58.60	-3	4,652	-0.06%
2021/06/23	0	0.00	4	57.98	58.30	-4	4,656	-0.09%
2021/06/22	0	0.00	2	57.90	57.30	-2	4,636	-0.04%
2021/06/18	3	57.30	0	0.00	57.10	3	4,667	0.06%
2021/06/17	5	57.68	0	0.00	58.50	5	4,653	0.11%
2021/06/16	15	57.03	0	0.00	57.10	15	4,674	0.32%
2021/06/15	0	0.00	30	57.30	57.50	-30	4,767	-0.63%
2021/06/09	2	56.50	0	0.00	56.50	2	4,815	0.04%
2021/06/08	1	56.60	1	56.70	56.50	0	4,829	0.00%
2021/06/07	0	56.70	0	0.00	56.50	0	4,853	0.00%
2021/06/03	30	56.60	0	0.00	57.30	30	4,867	0.62%
2021/06/02	0.1	56.30	1	56.10	56.60	-1	4,880	-0.02%
2021/06/01	5	55.70	0	0.00	56.10	5	4,868	0.10%
2021/05/31	8	56.01	6	55.90	55.40	2	4,888	0.04%
2021/05/28	3	55.70	0	0.00	55.70	3	4,947	0.06%
2021/05/26	0	0.00	1	55.70	55.90	-1	4,957	-0.02%
2021/05/25	0	0.00	7	55.74	55.70	-7	4,978	-0.14%
2021/05/24	1.1	54.82	0	0.00	55.00	1.1	4,985	0.02%
2021/05/21	7	55.07	4	55.85	55.30	3	5,062	0.06%
2021/05/20	16	55.04	0	0.00	55.00	16	5,112	0.31%
2021/05/19	0	55.90	2	55.80	55.70	-2	5,102	-0.04%
2021/05/18	5	55.02	3	55.03	55.60	2	5,113	0.04%
2021/05/17	8	54.18	7	54.69	54.00	1	5,107	0.02%
2021/05/14	0	0.00	1	56.60	56.20	-1	5,020	-0.02%
2021/05/13	3	57.00	3	57.17	56.20	0	4,975	0.00%
2021/05/12	6	56.47	12	55.19	56.50	-6	4,852	-0.12%
2021/05/11	0	0.00	1	61.00	60.00	-1	4,677	-0.02%
2021/05/06	0	0.00	4	58.98	59.00	-4	4,454	-0.09%
2021/05/05	0.1	58.30	9	58.17	57.80	-8.9	4,413	-0.20%
2021/05/04	5	59.40	6	57.28	57.20	-1	4,368	-0.02%
2021/05/03	3	60.20	1	60.80	60.40	2	4,225	0.05%
2021/04/29	13.1	60.97	0	0.00	61.00	13.1	4,182	0.31%
2021/04/28	5	61.02	5	61.34	61.50	0	4,113	0.00%
2021/04/27	6	61.03	7	60.89	61.50	-1	4,060	-0.02%
2021/04/26	2.1	60.00	9	60.19	60.50	-6.9	3,962	-0.17%
2021/04/23	2.1	59.98	1	59.60	60.00	1.1	3,940	0.03%
2021/04/22	7.1	59.97	12	60.30	59.90	-4.9	3,918	-0.12%
2021/04/21	12.1	60.67	3	60.83	61.20	9.1	3,753	0.24%
2021/04/20	7	59.74	1	59.80	60.30	6	3,719	0.16%
2021/04/19	12	61.05	22	60.98	61.30	-10	3,555	-0.28%
2021/04/15	0	0.00	11	57.91	58.10	-11	3,345	-0.33%
2021/04/14	18	57.22	10.1	57.49	57.70	7.9	3,316	0.24%
2021/04/13	12	57.80	3	58.03	58.00	9	3,276	0.27%
2021/04/12	16	57.89	1	58.10	58.30	15	3,211	0.47%
2021/04/09	0	0.00	2	58.50	58.30	-2	3,198	-0.06%
2021/04/08	2	58.40	0	0.00	58.20	2	3,163	0.06%
2021/04/06	0	0.00	0.1	56.30	56.80	-0.1	3,022	0.00%
2021/04/01	0.1	56.70	2	56.15	56.20	-1.9	2,974	-0.06%
2021/03/31	0	0.00	1	56.30	56.50	-1	2,953	-0.03%
2021/03/30	0	0.00	1.1	56.19	56.30	-1.1	2,908	-0.04%
2021/03/26	0	0.00	2	54.50	54.50	-2	2,844	-0.07%
2021/03/25	1	53.90	2	53.95	54.00	-1	2,870	-0.03%
2021/03/23	2	54.00	0	0.00	53.80	2	2,889	0.07%
2021/03/19	0	54.80	0	0.00	54.60	0	2,855	0.00%
2021/03/18	1	54.70	9	55.39	55.60	-8	2,799	-0.29%
2021/03/16	0	0.00	1	54.20	53.90	-1	2,746	-0.04%
2021/03/11	0	0.00	3	53.80	53.80	-3	3,022	-0.10%
2021/03/08	3.2	53.70	4	53.80	53.20	-0.8	3,029	-0.03%
2021/03/05	0	0.00	4	52.90	53.10	-4	3,003	-0.13%
2021/03/04	1	52.70	2	53.50	53.10	-1	3,029	-0.03%
2021/03/03	0	0.00	5	53.64	53.30	-5	3,050	-0.16%
2021/02/26	3	52.67	0	0.00	53.40	3	2,948	0.10%
2021/02/24	0	0.00	1	53.60	53.30	-1	2,916	-0.03%
2021/02/23	0	0.00	3	53.83	53.80	-3	2,906	-0.10%
2021/02/19	0	52.90	2	52.50	52.90	-2	2,778	-0.07%
2021/02/18	5	52.70	0	0.00	52.70	5	2,784	0.18%
2021/02/17	0	0.00	1	52.50	52.50	-1	2,791	-0.04%
2021/02/05	1	51.10	2	51.35	51.20	-1	2,747	-0.04%
2021/02/04	1	50.80	0	0.00	51.00	1	2,750	0.04%
2021/02/02	0	0.00	11	51.25	51.30	-11	2,823	-0.39%
2021/02/01	0.1	50.51	1	50.30	50.50	-0.9	2,835	-0.03%
2021/01/28	3	50.50	0	0.00	50.30	3	2,808	0.11%
2021/01/26	2.1	50.62	0	0.00	50.50	2.1	2,783	0.08%
2021/01/25	1.1	51.15	0	0.00	51.20	1.1	2,765	0.04%
2021/01/22	5	51.00	0	0.00	51.10	5	2,803	0.18%
2021/01/20	8	51.56	2	51.70	51.50	6	2,763	0.22%
2021/01/19	4.1	52.40	1	52.50	52.60	3.1	2,714	0.11%
2021/01/18	5	52.04	0	0.00	52.40	5	2,739	0.18%
2021/01/15	4	52.55	6	52.50	52.70	-2	2,722	-0.07%
2021/01/13	4	53.00	0	0.00	53.00	4	2,679	0.15%
2021/01/11	0	0.00	1	54.40	54.50	-1	2,555	-0.04%
2021/01/08	3	54.20	0	0.00	54.50	3	2,540	0.12%
2021/01/07	0	0.00	5	53.92	54.10	-5	2,524	-0.20%
2021/01/06	0	0.00	1	54.70	53.80	-1	2,517	-0.04%
2021/01/05	0	0.00	1	54.20	54.40	-1	2,491	-0.04%
2021/01/04	0	0.00	10	54.60	54.70	-10	2,502	-0.40%
2020/12/31	10	54.20	6	54.12	54.20	4	2,470	0.16%
2020/12/30	0.1	54.00	12	54.32	54.90	-11.9	2,441	-0.49%
2020/12/28	1	53.80	1	53.90	53.80	0	2,416	0.00%
2020/12/22	3	53.40	1	52.90	53.00	2	2,424	0.08%
2020/12/21	0	0.00	2.1	53.29	53.70	-2.1	2,499	-0.08%
2020/12/17	3	52.50	0	0.00	52.60	3	2,512	0.12%
2020/12/16	4	52.48	0	0.00	52.90	4	2,510	0.16%
2020/12/11	2	52.25	0	0.00	52.40	2	2,508	0.08%
2020/12/10	2	52.80	0	0.00	52.70	2	2,501	0.08%
2020/12/09	3	53.07	0	0.00	53.00	3	2,478	0.12%
2020/12/08	0	0.00	4	55.00	53.80	-4	2,414	-0.17%
2020/12/04	0	0.00	1	53.00	53.10	-1	2,218	-0.05%
2020/11/30	10	53.70	1	54.30	54.10	9	2,291	0.39%
2020/11/27	4	52.90	1	53.90	53.90	3	2,327	0.13%
2020/11/26	0	0.00	12	52.97	53.00	-12	2,383	-0.50%
2020/11/25	14	52.81	10	52.98	52.70	4	2,401	0.17%
2020/11/24	1	53.20	2	52.80	52.80	-1	2,502	-0.04%
2020/11/23	1	53.00	0	0.00	53.30	1	2,537	0.04%
2020/11/20	0	0.00	7	52.50	52.50	-7	2,558	-0.27%
2020/11/18	0	0.00	8	53.80	53.60	-8	2,586	-0.31%
2020/11/13	5	53.10	0	0.00	53.10	5	2,763	0.18%
2020/11/12	10	53.50	1	53.00	53.30	9	2,830	0.32%
2020/11/11	0	0.00	1	53.40	53.30	-1	2,939	-0.03%
2020/11/10	4	52.18	1	52.30	52.30	3	2,919	0.10%
2020/11/06	0	0.00	1	51.10	51.00	-1	2,886	-0.03%
2020/11/04	0.2	51.05	1	50.90	50.90	-0.8	2,917	-0.03%
2020/11/03	0	0.00	3	50.67	50.80	-3	2,951	-0.10%
2020/11/02	0.1	51.00	0	0.00	50.80	0.1	2,997	0.00%
2020/10/30	1	49.90	10	51.07	51.20	-9	3,042	-0.30%
2020/10/29	1	49.95	0	0.00	50.30	1	3,022	0.03%
2020/10/28	1	50.40	0	0.00	50.50	1	3,035	0.03%
2020/10/27	2	50.95	0	0.00	50.70	2	3,056	0.07%
2020/10/26	6	51.48	1	51.30	51.50	5	3,059	0.16%
2020/10/23	0	0.00	1	51.00	50.90	-1	3,070	-0.03%
2020/10/22	1	50.40	1	50.30	50.00	0	3,143	0.00%
2020/10/21	1	50.20	1	50.30	50.20	0	3,147	0.00%
2020/10/20	0	0.00	8	50.50	50.60	-8	3,179	-0.25%
2020/10/15	1.1	50.11	0	0.00	49.95	1.1	3,249	0.03%
2020/10/14	0	0.00	7	50.10	50.10	-7	3,338	-0.21%
2020/10/13	5	49.87	1	50.00	50.10	4	3,405	0.12%
2020/10/12	2	49.98	1	50.50	50.50	1	3,437	0.03%
2020/10/08	10	50.49	0	0.00	50.50	10	3,507	0.29%
2020/10/06	1	50.80	0	0.00	50.90	1	3,790	0.03%
2020/10/05	2	50.15	0	0.00	50.60	2	3,890	0.05%
2020/09/30	0	0.00	2	50.35	50.70	-2	4,149	-0.05%
2020/09/29	1	50.40	0	0.00	50.20	1	4,373	0.02%
2020/09/28	1	49.85	2	50.10	50.40	-1	4,520	-0.02%
2020/09/25	0	0.00	4	49.56	49.45	-4	4,738	-0.08%
2020/09/24	5.1	49.58	6	49.33	49.20	-0.9	4,794	-0.02%
2020/09/23	2	50.90	0	0.00	50.60	2	4,812	0.04%
2020/09/22	1	51.30	0	0.00	51.30	1	4,814	0.02%
2020/09/21	0	0.00	9	52.40	52.50	-9	4,783	-0.19%
2020/09/17	2	51.95	1	51.90	52.20	1	4,782	0.02%
2020/09/16	1	51.90	0	0.00	51.90	1	4,820	0.02%
2020/09/14	0	0.00	1	52.40	52.70	-1	4,844	-0.02%
2020/09/11	0	0.00	11	51.82	51.20	-11	4,845	-0.23%
2020/09/09	3	51.97	0	0.00	52.00	3	4,870	0.06%
2020/09/07	1	52.90	1	53.00	52.70	0	4,880	0.00%
2020/09/04	1	52.20	2	53.10	53.10	-1	4,921	-0.02%
2020/09/03	10	52.80	0	0.00	52.60	10	4,879	0.20%
2020/09/02	4	52.70	0	0.00	52.60	4	4,846	0.08%
2020/09/01	7	53.44	13	53.48	53.40	-6	4,870	-0.12%
2020/08/28	6	54.70	0	0.00	54.30	6	4,808	0.12%
2020/08/27	13	56.95	15	57.05	56.90	-2	4,731	-0.04%
2020/08/26	6	57.17	0	0.00	57.20	6	4,700	0.13%
2020/08/25	2	57.60	15	57.37	57.30	-13	4,671	-0.28%
2020/08/24	0	0.00	3	56.90	56.90	-3	4,652	-0.06%
2020/08/21	2	56.90	0	0.00	57.20	2	4,662	0.04%
2020/08/20	11	57.15	4	56.28	56.70	7	4,635	0.15%
2020/08/19	6	59.33	0	0.00	58.80	6	4,520	0.13%
2020/08/18	0	0.00	30	58.90	59.30	-30	4,470	-0.67%
2020/08/17	31	58.99	4	58.98	59.10	27	4,413	0.61%
2020/08/14	0	0.00	1	57.10	57.50	-1	4,305	-0.02%
2020/08/13	1	56.80	2	56.90	57.00	-1	4,292	-0.02%
2020/08/11	1	56.80	3	57.03	57.00	-2	4,330	-0.05%
2020/08/10	1	56.60	0	0.00	57.00	1	4,361	0.02%
2020/08/06	10	57.40	26	57.88	57.00	-16	4,506	-0.36%
2020/08/05	25	57.28	1	57.20	57.30	24	4,520	0.53%
2020/08/04	0	0.00	10	55.60	55.60	-10	4,518	-0.22%
2020/08/03	0	0.00	1	55.40	55.40	-1	4,543	-0.02%
2020/07/30	1	56.10	0	0.00	55.90	1	4,519	0.02%
2020/07/29	2	55.80	3	55.30	55.40	-1	4,515	-0.02%
2020/07/28	4	54.70	5	54.80	54.80	-1	4,489	-0.02%
2020/07/27	12	55.79	0	0.00	55.60	12	4,424	0.27%
2020/07/24	3	56.70	4	56.83	56.80	-1	4,385	-0.02%
2020/07/23	0	0.00	2	57.20	57.10	-2	4,345	-0.05%
2020/07/22	1	57.80	3	57.50	57.30	-2	4,346	-0.05%
2020/07/20	0	0.00	5	56.98	56.80	-5	4,258	-0.12%
2020/07/17	6	58.10	3	58.57	57.40	3	4,168	0.07%
2020/07/16	0	0.00	6	58.65	58.30	-6	4,158	-0.14%
2020/07/14	1	58.00	4	58.18	58.30	-3	4,071	-0.07%
2020/07/13	11	58.55	6	58.42	58.90	5	3,997	0.13%
2020/07/10	1	57.60	11	57.05	56.80	-10	3,857	-0.26%
2020/07/09	16	58.30	8	58.25	57.10	8	3,763	0.21%
2020/07/08	4	56.05	10	56.17	57.20	-6	3,536	-0.17%
2020/07/07	2	55.15	2	54.80	54.50	0	3,403	0.00%
2020/07/06	10	54.01	16	54.71	55.20	-6	3,305	-0.18%
2020/07/03	0	0.00	56	52.38	52.50	-56	3,129	-1.79%
2020/07/02	59	51.72	6	51.42	51.80	53	3,062	1.73%
2020/06/29	1	49.75	5	49.70	49.70	-4	2,983	-0.13%
2020/06/24	1	50.10	1	50.00	50.10	0	2,992	0.00%
2020/06/23	2	50.50	2	50.50	50.00	0	3,039	0.00%
2020/06/22	0	0.00	1	49.85	49.85	-1	3,016	-0.03%
2020/06/19	5	50.40	0	0.00	49.55	5	3,062	0.16%
2020/06/18	0	0.00	13	50.08	50.40	-13	3,067	-0.42%
2020/06/17	0	0.00	12	50.18	50.20	-12	3,101	-0.39%
2020/06/16	0	0.00	16	49.06	50.00	-16	3,138	-0.51%
2020/06/15	21	48.86	0	0.00	48.55	21	3,252	0.65%
2020/06/12	2	48.10	1	48.40	48.55	1	3,306	0.03%
2020/06/11	4	49.21	12	50.10	48.95	-8	3,345	-0.24%
2020/06/09	0	0.00	1	50.40	50.30	-1	3,596	-0.03%
2020/06/08	2	50.40	106	49.83	50.30	-104	3,654	-2.85%	大賣/鉅額交易
2020/06/05	3	49.45	1	49.70	49.70	2	3,576	0.06%
2020/06/04	30	49.40	0	0.00	49.45	30	3,574	0.84%
2020/06/03	73	49.40	1	49.45	49.40	72	3,585	2.01%
2020/06/02	17	49.32	0	0.00	49.45	17	3,587	0.47%
2020/06/01	5	49.25	6	49.15	49.20	-1	3,600	-0.03%
2020/05/29	31	49.10	31	49.15	48.90	0	3,629	0.00%
2020/05/28	1	49.10	0	0.00	49.00	1	3,637	0.03%
2020/05/27	1	49.10	2	49.33	49.25	-1	3,654	-0.03%
2020/05/26	2	49.05	0	0.00	49.10	2	3,673	0.05%
2020/05/25	3	48.75	0	0.00	49.00	3	3,675	0.08%
2020/05/22	1	49.00	50	49.05	48.90	-49	3,708	-1.32%
2020/05/21	0	0.00	12	49.31	49.45	-12	3,714	-0.32%
2020/05/20	0	0.00	10	49.10	48.85	-10	3,700	-0.27%
2020/05/19	3.1	48.71	17	48.92	49.00	-13.9	3,690	-0.38%
2020/05/15	6	48.90	0	0.00	48.95	6	3,666	0.16%
2020/05/14	17	49.24	5	49.71	49.05	12	3,624	0.33%
2020/05/13	0	0.00	12	48.94	49.25	-12	3,515	-0.34%
2020/05/12	25	47.96	14	48.11	48.10	11	3,424	0.32%
2020/05/11	30	47.93	2	47.88	47.80	28	3,369	0.83%
2020/05/08	11	46.89	1	47.00	47.05	10	3,323	0.30%
2020/05/07	0	0.00	10	46.40	46.40	-10	3,285	-0.30%
2020/05/06	0	0.00	10	46.30	46.30	-10	3,300	-0.30%
2020/05/05	0	0.00	1	46.50	46.45	-1	3,298	-0.03%
2020/05/04	11	45.65	0	0.00	45.60	11	3,289	0.33%
2020/04/30	11	46.20	0	0.00	46.10	11	3,278	0.34%
2020/04/29	0	0.00	11	45.61	45.85	-11	3,302	-0.33%
2020/04/28	6	45.57	40	45.50	45.50	-34	3,315	-1.03%
2020/04/27	0	0.00	31	45.27	45.45	-31	3,417	-0.91%
2020/04/24	5	44.70	0	0.00	44.65	5	3,412	0.15%
2020/04/23	0	0.00	2	44.40	44.45	-2	3,410	-0.06%
2020/04/22	10	44.00	0	0.00	44.25	10	3,401	0.29%
2020/04/21	41	44.65	20	44.53	44.55	21	3,400	0.62%
2020/04/20	2	45.23	0	0.00	45.25	2	3,360	0.06%
2020/04/17	0	0.00	16	45.37	45.15	-16	3,343	-0.48%
2020/04/16	10	45.00	1	44.90	45.20	9	3,296	0.27%
2020/04/15	23	45.33	1	45.15	45.40	22	3,284	0.67%
2020/04/14	1	44.40	4	44.58	44.65	-3	3,259	-0.09%
2020/04/13	0	0.00	1	44.00	43.90	-1	3,233	-0.03%
2020/04/10	21	43.67	4	43.54	43.80	17	3,225	0.53%
2020/04/09	1	43.20	2	42.58	42.95	-1	3,167	-0.03%
2020/04/08	6	42.98	2	42.88	42.90	4	3,144	0.13%
2020/04/07	0	0.00	13	42.25	42.10	-13	3,154	-0.41%
2020/04/06	4	41.27	5	41.35	41.70	-1	3,236	-0.03%
2020/03/31	3	41.53	0	0.00	41.80	3	3,280	0.09%
2020/03/30	2	40.90	0	0.00	41.35	2	3,267	0.06%
2020/03/27	20	41.78	0	0.00	41.70	20	3,234	0.62%
2020/03/26	2	41.50	10	41.40	41.60	-8	3,190	-0.25%
2020/03/25	4	41.76	2	41.40	41.45	2	3,185	0.06%
2020/03/23	15	40.00	0	0.00	40.10	15	3,098	0.48%
2020/03/19	2	41.00	1	41.00	41.00	1	2,983	0.03%
2020/03/18	1	41.40	3	41.70	42.00	-2	2,856	-0.07%
2020/03/17	2	40.95	22	41.14	41.10	-20	2,781	-0.72%
2020/03/16	1	41.60	3	41.53	41.50	-2	2,711	-0.07%
2020/03/13	17	41.15	3	40.97	41.25	14	2,637	0.53%
2020/03/12	4	45.46	1	45.00	44.90	3	2,383	0.13%
2020/03/11	1	46.60	0	0.00	46.75	1	2,325	0.04%
2020/03/10	9	46.84	8	47.09	47.15	1	2,314	0.04%
2020/03/09	4	47.53	0	0.00	47.55	4	2,280	0.18%
2020/03/06	1	48.40	7	48.46	48.45	-6	2,260	-0.27%
2020/03/05	0	0.00	1	48.50	48.70	-1	2,241	-0.04%
2020/03/04	0	0.00	4	48.20	48.15	-4	2,224	-0.18%
2020/03/03	1	47.90	0	0.00	48.05	1	2,204	0.05%
2020/03/02	5	47.52	0	0.00	47.60	5	2,187	0.23%
2020/02/26	0	0.00	2	48.10	48.05	-2	2,200	-0.09%
2020/02/24	0	0.00	3	48.80	48.70	-3	2,155	-0.14%
2020/02/21	0	0.00	1	49.00	48.90	-1	2,142	-0.05%
2020/02/19	0	0.00	2	49.08	48.95	-2	2,169	-0.09%
2020/02/18	0	0.00	6	48.62	48.70	-6	2,182	-0.27%
2020/02/13	1	47.95	1	48.15	47.95	0	2,334	0.00%
2020/02/12	1	47.35	4	47.85	47.80	-3	2,355	-0.13%
2020/02/11	1	47.40	2	47.55	47.35	-1	2,372	-0.04%
2020/02/10	2	47.10	0	0.00	47.20	2	2,384	0.08%
2020/02/07	4	47.46	0	0.00	47.30	4	2,403	0.17%
2020/02/06	2	47.85	0	0.00	47.95	2	2,405	0.08%
2020/02/05	3	47.25	3	47.45	47.40	0	2,425	0.00%
2020/02/04	1	47.35	0	0.00	47.35	1	2,423	0.04%
2020/02/03	6	46.83	23	46.83	47.10	-17	2,450	-0.69%
2020/01/31	3	47.25	0	0.00	47.80	3	2,421	0.12%
2020/01/30	16	47.36	0	0.00	47.15	16	2,406	0.66%
2020/01/20	3	48.80	40	48.95	48.80	-37	2,337	-1.58%
2020/01/16	0	0.00	1	49.00	48.95	-1	2,353	-0.04%
2020/01/14	0	0.00	1	49.10	49.05	-1	2,454	-0.04%
2020/01/13	20	48.55	0	0.00	48.80	20	2,516	0.79%
2020/01/10	32	48.47	2	48.55	48.50	30	2,644	1.13%
2020/01/09	4	48.34	0	0.00	48.35	4	2,762	0.14%
2020/01/08	0	0.00	1	48.55	48.35	-1	2,936	-0.03%
2020/01/07	1	48.75	11	48.87	48.80	-10	2,997	-0.33%
2020/01/06	3	49.00	41	48.91	49.00	-38	3,190	-1.19%
2020/01/02	1	49.45	2	49.50	49.75	-1	3,407	-0.03%
2019/12/31	7	49.81	3	49.77	49.55	4	3,608	0.11%
2019/12/30	31	50.36	11	50.31	50.30	20	3,567	0.56%
2019/12/27	0	0.00	12	49.58	49.70	-12	3,486	-0.34%
2019/12/26	51	48.92	5	48.95	48.95	46	3,415	1.35%
2019/12/25	0	0.00	13	48.63	48.65	-13	3,409	-0.38%
2019/12/23	1	48.50	0	0.00	48.65	1	3,433	0.03%
2019/12/20	6	48.78	1	48.60	48.60	5	3,420	0.15%
2019/12/18	0	0.00	1	49.15	48.95	-1	3,417	-0.03%
2019/12/17	1	48.60	18	48.63	48.70	-17	3,425	-0.50%
2019/12/16	1	48.50	0	0.00	48.50	1	3,414	0.03%
2019/12/12	0	0.00	9	48.14	48.10	-9	3,389	-0.27%
2019/12/11	1	48.15	0	0.00	48.15	1	3,395	0.03%
2019/12/10	0	0.00	9	48.25	48.20	-9	3,401	-0.26%
2019/12/09	1	47.90	1	48.05	48.15	0	3,420	0.00%
2019/12/05	1	48.20	0	0.00	48.30	1	3,395	0.03%
2019/11/29	1	48.65	60	48.70	48.50	-59	3,383	-1.74%
2019/11/27	0	0.00	1	48.35	48.30	-1	3,358	-0.03%
2019/11/26	1	48.35	0	0.00	48.45	1	3,348	0.03%
2019/11/22	3	47.40	40	47.40	47.45	-37	3,275	-1.13%
2019/11/21	1	47.40	100	47.40	47.35	-99	3,273	-3.02%
2019/11/19	1	47.50	0	0.00	47.50	1	3,275	0.03%
2019/11/14	4	47.35	0	0.00	47.35	4	3,392	0.12%
2019/11/13	7	47.44	2	47.60	47.55	5	3,389	0.15%
2019/11/12	0	0.00	1	48.05	48.15	-1	3,339	-0.03%
2019/11/11	13	48.17	0	0.00	48.25	13	3,346	0.39%
2019/11/08	0	0.00	3	48.25	48.10	-3	3,356	-0.09%
2019/11/07	1	48.45	0	0.00	48.45	1	3,361	0.03%
2019/11/06	10	48.80	0	0.00	48.65	10	3,348	0.30%
2019/11/05	2	49.33	8	49.19	49.10	-6	3,332	-0.18%
2019/11/04	21	49.09	5	49.15	49.15	16	3,316	0.48%
2019/10/31	3	48.65	0	0.00	48.50	3	3,352	0.09%
2019/10/28	0	0.00	3	49.45	49.40	-3	3,327	-0.09%
2019/10/25	41	48.90	0	0.00	48.90	41	3,297	1.24%
2019/10/24	2	48.95	0	0.00	49.15	2	3,292	0.06%
2019/10/21	2	49.30	1	49.65	49.65	1	3,273	0.03%
2019/10/18	13	49.34	1	49.00	49.10	12	3,194	0.38%
2019/10/17	64	50.00	1	49.90	50.00	63	3,067	2.05%
2019/10/16	5	51.00	3	50.90	51.00	2	2,952	0.07%
2019/10/15	105	50.43	1	50.20	50.30	104	2,772	3.75%	大買/鉅額交易
2019/10/14	7	50.36	22	50.23	50.70	-15	2,680	-0.56%
2019/10/09	19	49.64	8	49.67	49.30	11	2,497	0.44%
2019/10/08	6	48.91	3	48.80	49.15	3	2,363	0.13%
2019/10/07	2	48.13	12	48.07	48.70	-10	2,243	-0.45%
2019/10/04	2	46.25	0	0.00	46.40	2	2,038	0.10%
2019/10/03	2	46.08	0	0.00	46.20	2	2,027	0.10%
2019/10/02	0	0.00	3	45.30	45.20	-3	2,044	-0.15%
2019/09/27	1	45.50	3	45.75	45.50	-2	2,089	-0.10%
2019/09/26	0	0.00	10	46.15	45.85	-10	2,106	-0.47%
2019/09/25	1	46.25	1	46.30	46.25	0	2,168	0.00%
2019/09/23	2	46.53	0	0.00	46.50	2	2,198	0.09%
2019/09/20	0	0.00	1	46.50	46.50	-1	2,223	-0.04%
2019/09/18	1	46.10	0	0.00	46.00	1	2,247	0.04%
2019/09/16	0	0.00	1	46.00	46.00	-1	2,349	-0.04%
2019/09/12	0	0.00	6	45.75	45.60	-6	2,426	-0.25%
2019/09/11	2	45.63	0	0.00	45.70	2	2,518	0.08%
2019/09/03	0	0.00	5	46.00	45.90	-5	2,978	-0.17%
2019/08/30	0	0.00	1	45.35	45.40	-1	3,106	-0.03%
2019/08/29	0	0.00	1	45.15	45.15	-1	3,122	-0.03%
2019/08/27	7	44.99	0	0.00	44.90	7	3,255	0.21%
2019/08/26	2	45.00	0	0.00	45.05	2	3,310	0.06%
2019/08/21	1	45.30	1	45.15	45.10	0	3,759	0.00%
2019/08/20	2	45.70	0	0.00	45.60	2	3,880	0.05%
2019/08/19	0	48.00	0	0.00	47.95	0	3,881	0.00%
2019/08/14	2	47.10	1	47.15	47.15	1	3,903	0.03%
2019/08/13	6	47.45	0	0.00	47.35	6	4,005	0.15%
2019/08/12	0	0.00	1	47.85	47.75	-1	4,119	-0.02%
2019/08/08	2	47.60	4	47.55	47.40	-2	4,125	-0.05%
2019/08/07	6	47.48	6	47.68	47.55	0	4,149	0.00%
2019/08/06	1	47.35	1	47.50	47.50	0	4,186	0.00%
2019/08/05	8	48.26	2	48.48	47.80	6	4,225	0.14%
2019/08/02	12	47.02	10	47.05	47.50	2	4,196	0.05%
2019/08/01	1	47.40	0	0.00	47.50	1	4,169	0.02%
2019/07/31	1	48.00	0	0.00	48.00	1	4,159	0.02%
2019/07/26	1	48.70	1	48.55	48.50	0	4,124	0.00%
2019/07/24	1	48.70	3	49.02	48.70	-2	4,080	-0.05%
2019/07/18	0	0.00	1	47.85	47.75	-1	4,058	-0.02%
2019/07/17	0	0.00	1	47.75	47.85	-1	4,069	-0.02%
2019/07/12	0	0.00	1	47.75	47.95	-1	4,067	-0.02%
2019/07/09	1	48.10	0	0.00	48.00	1	4,063	0.02%
2019/07/05	1	48.10	2	47.90	48.15	-1	4,061	-0.02%
2019/07/04	5	47.27	0	0.00	47.50	5	4,040	0.12%
2019/07/03	0	0.00	1	46.95	47.05	-1	4,029	-0.02%
2019/07/02	4	47.20	0	0.00	47.30	4	4,039	0.10%
2019/07/01	0	0.00	1	47.90	47.75	-1	4,020	-0.02%
2019/06/27	1	47.85	3	47.85	47.85	-2	4,037	-0.05%
2019/06/25	0	0.00	21	47.67	47.70	-21	4,024	-0.52%
2019/06/24	3	47.87	0	0.00	47.90	3	3,994	0.08%
2019/06/21	10	47.55	0	0.00	47.40	10	3,971	0.25%
2019/06/20	5	47.05	0	0.00	47.10	5	3,959	0.13%
2019/06/19	11	47.33	1	47.85	47.50	10	3,892	0.26%
2019/06/18	11	47.05	0	0.00	47.80	11	3,815	0.29%
2019/06/14	1	47.15	75	47.20	47.15	-74	3,707	-2.00%
2019/06/13	1	47.35	0	0.00	47.45	1	3,661	0.03%
2019/06/12	64	47.85	0	0.00	48.20	64	3,667	1.74%
2019/06/11	12	47.40	12	47.95	47.40	0	3,647	0.00%
2019/06/10	13	48.12	0	0.00	48.30	13	3,565	0.36%
2019/06/06	0	0.00	5	48.51	48.25	-5	3,568	-0.14%
2019/06/05	1	49.20	0	0.00	49.20	1	3,566	0.03%
2019/06/04	0	0.00	101	49.00	49.35	-101	3,560	-2.84%	大賣/鉅額交易
2019/06/03	100	49.99	1	49.90	49.75	99	3,528	2.81%
2019/05/30	2	49.38	131	49.86	49.40	-129	3,396	-3.80%	大賣/鉅額交易
2019/05/29	13	50.46	10	51.30	49.85	3	3,301	0.09%
2019/05/28	61	50.81	42	51.57	50.40	19	3,180	0.60%
2019/05/27	75	50.23	137	49.61	50.50	-62	2,967	-2.09%	大賣/
2019/05/24	0	0.00	41	49.36	48.85	-41	2,847	-1.44%
2019/05/23	0	0.00	1	48.40	48.10	-1	2,791	-0.04%
2019/05/22	0	0.00	2	48.35	48.30	-2	2,771	-0.07%
2019/05/21	51	48.49	1	48.60	48.20	50	2,737	1.83%
2019/05/20	52	48.40	3	48.18	48.20	49	2,687	1.82%
2019/05/17	100	46.75	19	47.21	47.00	81	2,596	3.12%
2019/05/14	0	0.00	1	46.10	46.30	-1	2,476	-0.04%
2019/05/10	0	0.00	2	45.63	45.45	-2	2,419	-0.08%
2019/05/09	0	0.00	50	45.00	45.10	-50	2,422	-2.06%
2019/05/08	0	0.00	1	45.45	45.50	-1	2,450	-0.04%
2019/04/26	5	44.62	0	0.00	44.75	5	2,517	0.20%
2019/04/22	1	44.95	0	0.00	45.00	1	2,520	0.04%
2019/04/12	0	0.00	1	45.00	45.00	-1	2,556	-0.04%
2019/04/11	1	45.30	0	0.00	45.35	1	2,537	0.04%
2019/04/10	1	45.35	0	0.00	45.85	1	2,526	0.04%
2019/04/09	1	45.45	0	0.00	45.50	1	2,524	0.04%
2019/04/03	2	46.00	0	0.00	45.85	2	2,569	0.08%
2019/03/29	2	46.00	0	0.00	46.10	2	2,600	0.08%
2019/03/28	3	46.28	5	46.00	46.05	-2	2,665	-0.08%
2019/03/26	0	0.00	2	46.00	46.25	-2	3,093	-0.06%
2019/03/15	0	0.00	1	45.15	45.35	-1	3,062	-0.03%
2019/03/14	2	45.20	0	0.00	45.10	2	3,043	0.07%
2019/03/13	3	45.75	4	45.60	45.60	-1	3,033	-0.03%
2019/03/12	4	46.51	2	46.55	46.60	2	2,990	0.07%
2019/03/11	1	46.05	1	45.90	46.10	0	3,015	0.00%
2019/03/07	0	0.00	1	45.10	45.15	-1	3,029	-0.03%
2019/03/06	1	44.85	0	0.00	44.85	1	3,051	0.03%
2019/03/04	0	0.00	1	45.10	45.20	-1	3,087	-0.03%
2019/02/27	1	45.00	5	45.10	45.00	-4	3,082	-0.13%
2019/02/25	1	45.00	0	0.00	45.45	1	3,052	0.03%
2019/02/19	2	45.15	0	0.00	45.35	2	2,970	0.07%
2019/02/18	6	45.15	0	0.00	45.30	6	2,944	0.20%
2019/02/15	0	0.00	2	44.45	44.50	-2	2,874	-0.07%
2019/02/14	0	0.00	1	44.60	44.50	-1	2,863	-0.03%
2019/02/13	0	0.00	50	44.05	44.35	-50	2,855	-1.75%
2019/02/12	0	0.00	7	43.89	43.95	-7	2,819	-0.25%
2019/01/28	1	43.35	0	0.00	43.35	1	2,786	0.04%
2019/01/25	2	43.63	0	0.00	43.65	2	2,754	0.07%
2019/01/23	0	0.00	10	43.80	43.95	-10	2,737	-0.37%
2019/01/15	10	44.55	0	0.00	44.70	10	2,833	0.35%
2019/01/08	0	0.00	2	44.00	44.00	-2	2,906	-0.07%
2019/01/03	0	0.00	1	43.20	43.20	-1	3,095	-0.03%
2018/12/28	1	42.95	1	42.95	43.20	0	3,196	0.00%
2018/12/27	1	42.50	0	0.00	42.45	1	3,289	0.03%
2018/12/26	1	42.05	0	0.00	42.10	1	3,311	0.03%
2018/12/24	1	43.35	0	0.00	43.45	1	3,306	0.03%
2018/12/21	0	0.00	1	44.45	44.60	-1	3,581	-0.03%
2018/12/20	3	43.52	2	42.65	43.15	1	3,580	0.03%
2018/12/19	4	43.91	0	0.00	43.45	4	3,355	0.12%
2018/12/11	0	0.00	1	45.45	46.10	-1	3,275	-0.03%
2018/12/10	2	45.25	0	0.00	45.00	2	3,310	0.06%
2018/12/07	1	45.05	0	0.00	45.10	1	3,343	0.03%
2018/12/06	2	45.93	0	0.00	45.55	2	3,538	0.06%
2018/12/05	0	0.00	1	46.20	46.35	-1	3,627	-0.03%
2018/12/03	0	0.00	1	46.00	45.85	-1	3,681	-0.03%
2018/11/30	0	0.00	1	44.40	44.20	-1	3,645	-0.03%
2018/11/27	1	43.80	1	43.65	43.60	0	4,021	0.00%
2018/11/19	0	0.00	31	43.50	43.65	-31	4,132	-0.75%
2018/11/08	0	0.00	1	43.80	43.70	-1	4,365	-0.02%
2018/11/06	0	0.00	1	42.60	42.30	-1	4,345	-0.02%
2018/11/02	1	42.25	1	42.45	42.25	0	4,339	0.00%
2018/10/31	1	42.00	0	0.00	42.00	1	4,318	0.02%
2018/10/26	1	41.75	0	0.00	42.20	1	4,316	0.02%
2018/10/25	1	41.95	70.3	41.90	41.85	-69.3	4,295	-1.61%
2018/10/24	70	42.36	0	0.00	42.55	70	4,289	1.63%
2018/10/23	0	0.00	1	43.00	42.90	-1	4,255	-0.02%
2018/10/19	1	42.60	0	0.00	42.85	1	4,204	0.02%
2018/10/18	2	43.28	0	0.00	43.40	2	4,114	0.05%
2018/10/17	0.3	43.85	1	43.85	43.80	-0.8	4,090	-0.02%
2018/10/11	2	44.28	12	44.43	43.40	-10	3,987	-0.25%
2018/10/09	0	0.00	1	46.20	46.45	-1	3,806	-0.03%
2018/10/08	1	46.75	3	46.90	46.90	-2	3,753	-0.05%
2018/10/05	2	46.75	5	46.50	46.25	-3	3,671	-0.08%
2018/10/04	1	46.80	0	0.00	47.20	1	3,560	0.03%
2018/10/03	5	47.65	5	47.45	47.55	0	3,507	0.00%
2018/10/02	8	48.04	2	48.05	48.00	6	3,434	0.17%
2018/10/01	22	47.08	5	48.21	48.40	17	3,330	0.51%
2018/09/21	1	44.75	0	0.00	44.75	1	2,912	0.03%
2018/09/17	1	45.60	0	0.00	45.70	1	2,831	0.04%
2018/09/12	0	0.00	4	46.79	45.40	-4	2,732	-0.15%
2018/09/11	2	46.20	3	46.03	46.20	-1	2,542	-0.04%
2018/09/10	5	45.08	3	45.05	44.95	2	2,413	0.08%
2018/09/07	0	0.00	0.3	44.70	44.60	-0.3	2,343	-0.01%
2018/09/06	0	0.00	13	44.84	44.50	-13	2,308	-0.56%
2018/09/05	0	0.00	3	44.25	44.10	-3	2,245	-0.13%
2018/09/04	0	0.00	11	45.00	44.50	-11	2,197	-0.50%
2018/09/03	4	44.78	13	43.77	44.00	-9	2,085	-0.43%
2018/08/31	0	0.00	4	42.28	42.35	-4	1,854	-0.22%
2018/08/28	0	0.00	1	41.25	41.20	-1	1,826	-0.05%
2018/08/24	1	41.35	0	0.00	41.10	1	1,910	0.05%
2018/08/23	20.3	41.68	0	0.00	41.50	20.3	1,991	1.02%
2018/08/22	0	0.00	10	43.60	43.50	-10	1,949	-0.51%
2018/08/17	0	0.00	10	43.00	42.80	-10	1,873	-0.53%
2018/08/14	7	42.80	0	0.00	42.75	7	1,949	0.36%
2018/08/07	5	43.20	0	0.00	43.20	5	2,222	0.22%
2018/08/06	2	43.20	2	43.60	43.20	0	2,228	0.00%
2018/08/03	0	0.00	1	42.95	42.95	-1	2,203	-0.05%
2018/08/02	0	0.00	2	42.95	42.95	-2	2,189	-0.09%
2018/08/01	6	43.00	1	42.95	42.95	5	2,180	0.23%
2018/07/26	2	42.20	0	0.00	42.25	2	2,135	0.09%
2018/07/24	0.3	42.20	0	0.00	42.20	0.3	2,137	0.01%
2018/07/19	0	0.00	1	42.35	42.40	-1	2,165	-0.05%
2018/07/13	0.3	42.10	0	0.00	42.10	0.3	2,228	0.01%
2018/07/09	0.3	41.85	0	0.00	41.85	0.3	2,247	0.01%
2018/07/05	0	0.00	2	42.00	42.00	-2	2,261	-0.09%
2018/07/03	0.3	41.80	0	0.00	41.85	0.3	2,327	0.01%
2018/07/02	0	0.00	1	42.40	42.10	-1	2,342	-0.04%
2018/06/29	1	41.85	0	0.00	41.85	1	2,337	0.04%
2018/06/28	0	0.00	1	42.50	42.35	-1	2,312	-0.04%
2018/06/27	0	0.00	1	42.35	42.05	-1	2,331	-0.04%
2018/06/26	1.4	41.64	1	41.95	41.80	0.4	2,332	0.02%
2018/06/25	1	42.75	0	0.00	42.60	1	2,291	0.04%
2018/06/22	0.4	42.90	2	43.05	42.95	-1.7	2,275	-0.07%
2018/06/20	2	43.10	0	0.00	43.50	2	2,260	0.09%
2018/06/19	0.3	42.70	0	0.00	42.65	0.3	2,216	0.01%
2018/06/15	0	0.00	0.3	43.00	42.90	-0.3	2,208	-0.01%
2018/06/12	6	42.80	1	42.75	42.70	5	2,166	0.23%
2018/06/11	1	42.70	0	0.00	42.75	1	2,145	0.05%
2018/06/08	0.3	42.80	0	0.00	42.75	0.3	2,123	0.01%
2018/06/07	0	0.00	2	43.20	43.05	-2	2,104	-0.10%
2018/06/06	0	0.00	11	43.25	43.45	-11	2,074	-0.53%
2018/06/05	1	43.20	3	43.13	43.15	-2	2,056	-0.10%
2018/06/04	0	0.00	1	43.35	43.20	-1	2,040	-0.05%
2018/05/28	0	0.00	1	42.15	42.05	-1	1,852	-0.05%
2018/05/25	0	0.00	16	41.82	41.60	-16	1,820	-0.88%
2018/05/24	1	42.10	1	42.35	42.25	0	1,788	0.00%
2018/05/21	0	0.00	1	42.10	42.15	-1	1,716	-0.06%
2018/05/18	0	0.00	1	41.60	41.60	-1	1,648	-0.06%
2018/05/16	11	41.14	1	40.95	41.40	10	1,581	0.63%
2018/05/15	1	40.75	0	0.00	40.80	1	1,531	0.07%
2018/05/04	2	39.75	0	0.00	39.80	2	1,866	0.11%
2018/04/27	3	39.85	0	0.00	39.85	3	2,124	0.14%
2018/04/25	1	39.75	0	0.00	39.75	1	2,310	0.04%
2018/04/23	1	40.30	3	40.35	40.35	-2	2,336	-0.09%
2018/04/20	0	0.00	0.3	40.05	40.00	-0.3	2,336	-0.01%
2018/04/18	0	0.00	3	39.65	39.80	-3	2,456	-0.12%
2018/04/17	1.3	39.51	0	0.00	39.55	1.3	2,477	0.05%
2018/04/16	1	39.80	0	0.00	39.70	1	2,501	0.04%
2018/04/13	1	39.60	0	0.00	39.60	1	2,544	0.04%
2018/04/12	1	39.50	2	39.55	39.65	-1	2,594	-0.04%
2018/04/10	1	39.70	0.3	39.90	39.80	0.7	2,618	0.03%
2018/04/02	1	38.95	0	0.00	38.95	1	2,717	0.04%
2018/03/31	0	0.00	1	39.15	39.05	-1	2,716	-0.04%
2018/03/30	1	39.25	3	39.07	39.25	-2	2,710	-0.07%
2018/03/26	1	38.20	0	0.00	38.30	1	2,698	0.04%
2018/03/23	2	38.40	1	38.45	38.30	1	2,691	0.04%
2018/03/21	2	38.88	0	0.00	38.85	2	2,691	0.07%
2018/03/19	0	0.00	2	38.75	38.85	-2	2,798	-0.07%
2018/03/15	2	38.93	0	0.00	38.85	2	2,811	0.07%
2018/03/13	0.3	38.95	0	0.00	38.90	0.3	2,913	0.01%
2018/03/12	0.3	39.00	0	0.00	39.00	0.3	2,942	0.01%
2018/03/07	0	0.00	1	38.45	38.35	-1	3,013	-0.03%
2018/02/27	1	38.85	0	0.00	38.95	1	4,290	0.02%
2018/02/26	1	38.80	0	0.00	39.00	1	4,291	0.02%
2018/02/22	2	38.40	0	0.00	38.40	2	4,279	0.05%
2018/02/08	0	0.00	10	38.20	38.20	-10	4,335	-0.23%
2018/02/07	10	38.50	0	0.00	38.10	10	4,402	0.23%
2018/02/06	3	38.17	3	38.30	38.20	0	4,434	0.00%
2018/02/05	2	39.10	0	0.00	39.00	2	4,345	0.05%
2018/01/31	0	0.00	3	39.95	40.00	-3	4,281	-0.07%
2018/01/30	2	40.60	1	40.85	40.10	1	4,243	0.02%
2018/01/29	0	0.00	3	41.05	41.05	-3	4,180	-0.07%
2018/01/26	0	0.00	2	40.65	40.65	-2	4,100	-0.05%
2018/01/25	0	0.00	1	40.20	40.10	-1	4,014	-0.02%
2018/01/24	4	40.05	0	0.00	40.00	4	3,953	0.10%
2018/01/22	11	40.26	0	0.00	40.30	11	3,852	0.29%
2018/01/18	1	39.65	11	39.60	39.65	-10	3,666	-0.27%
2018/01/17	2	39.65	0	0.00	39.85	2	3,646	0.05%
2018/01/16	1	39.80	0	0.00	39.80	1	3,632	0.03%
2018/01/15	0	0.00	2	40.05	39.90	-2	3,618	-0.06%
2018/01/10	0	0.00	1	39.65	39.60	-1	3,502	-0.03%
2018/01/08	1	39.00	0	0.00	39.00	1	3,443	0.03%
2018/01/04	5	39.27	0	0.00	39.25	5	3,396	0.15%
2018/01/03	10	39.10	5	39.82	39.60	5	3,386	0.15%