神基 (3005)-台新券商分點個股進出

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

神基

(3005)

可現股當沖

股價
104.0
漲跌
▼1.5
漲幅
-1.42%
成交量
7,337張
產業
上市電腦週邊類股
641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

神基 (3005)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/17	86.5	104.85	25.3	105.96	104.00	61.2	16,681	0.37%
2024/05/16	181.9	105.91	96.8	106.60	105.50	85.1	16,656	0.51%	大買/
2024/05/15	40.1	107.06	11.4	108.12	106.50	28.7	16,649	0.17%
2024/05/14	93.2	108.26	80.6	107.87	107.50	12.7	16,665	0.08%
2024/05/13	26.8	106.94	25.6	106.94	106.50	1.2	16,533	0.01%
2024/05/10	23.1	103.61	19.2	103.95	103.50	3.9	16,415	0.02%
2024/05/09	30.5	104.54	15.3	104.86	104.00	15.2	16,407	0.09%
2024/05/08	13.1	104.38	12.4	104.48	104.50	0.7	16,431	0.00%
2024/05/07	20.4	103.41	34.1	103.54	104.00	-13.7	16,479	-0.08%
2024/05/06	9.4	105.33	16.4	105.22	104.50	-7.1	16,440	-0.04%
2024/05/03	31.9	106.55	10.7	106.80	105.50	21.2	16,619	0.13%
2024/05/02	30.3	106.06	33.6	107.14	107.50	-3.3	16,796	-0.02%
2024/04/30	34.8	105.91	14.3	106.31	105.00	20.6	16,892	0.12%
2024/04/29	9.3	107.38	7.3	107.34	107.00	2	16,902	0.01%
2024/04/26	8.8	107.41	9.2	107.07	106.50	-0.4	16,917	0.00%
2024/04/25	27.4	107.80	11.2	107.19	107.00	16.3	16,898	0.10%
2024/04/24	62.5	107.98	70.1	107.83	107.50	-7.6	16,856	-0.04%
2024/04/23	66.9	105.83	64.3	105.08	104.50	2.6	16,782	0.02%
2024/04/22	32.1	106.20	36.9	106.07	105.00	-4.7	16,749	-0.03%
2024/04/19	81	107.54	69.6	107.16	107.00	11.4	16,686	0.07%
2024/04/18	147.7	109.61	64.3	109.08	108.50	83.5	16,566	0.50%	大買/
2024/04/17	123.3	112.50	71	111.56	111.00	52.3	16,499	0.32%	大買/
2024/04/16	109.3	110.44	120	111.28	110.00	-10.7	16,399	-0.07%	大買/大賣/
2024/04/15	75.9	116.69	91.5	115.80	115.00	-15.6	16,239	-0.10%
2024/04/12	86.5	118.70	87.6	118.67	119.00	-1.1	16,132	-0.01%
2024/04/11	57.7	119.81	25.4	120.31	119.50	32.3	16,059	0.20%
2024/04/10	59.7	121.12	61.5	121.32	120.00	-1.8	15,977	-0.01%
2024/04/09	87	122.48	44.3	122.09	122.00	42.7	15,915	0.27%
2024/04/08	61.9	124.21	76	123.83	124.00	-14.1	15,937	-0.09%
2024/04/03	46.8	126.26	39.5	126.05	126.00	7.3	15,986	0.05%
2024/04/02	31	128.59	55.4	128.81	128.50	-24.5	15,932	-0.15%
2024/04/01	44.7	128.81	85.1	128.31	128.50	-40.4	15,905	-0.25%
2024/03/29	162.7	128.72	468.9	128.34	127.50	-306.2	15,772	-1.94%	大買/大賣/鉅額交易
2024/03/28	424.5	139.25	466.4	136.32	133.00	-41.9	15,617	-0.27%	大買/大賣/
2024/03/27	318	149.68	244.6	149.50	149.50	73.4	15,297	0.48%	大買/大賣/
2024/03/26	262.5	145.56	284.5	145.23	146.00	-22	15,052	-0.15%	大買/大賣/
2024/03/25	299.9	146.79	226.2	147.38	144.00	73.7	14,951	0.49%	大買/大賣/
2024/03/22	272.9	145.63	354.6	145.37	145.50	-81.7	14,884	-0.55%	大買/大賣/
2024/03/21	789.6	154.36	671.7	152.88	150.00	117.9	14,746	0.80%	大買/大賣/鉅額交易
2024/03/20	581.6	149.04	828.6	149.82	155.50	-247	14,312	-1.73%	大買/大賣/鉅額交易
2024/03/19	417.1	136.90	428.8	138.44	141.50	-11.8	13,880	-0.08%	大買/大賣/
2024/03/18	104.6	130.05	50.4	130.37	130.50	54.1	13,395	0.40%	大買/
2024/03/15	210.7	131.03	109.8	131.15	130.00	100.9	13,279	0.76%	大買/大賣/
2024/03/14	658	133.98	305.6	133.50	132.00	352.4	13,051	2.70%	大買/大賣/鉅額交易
2024/03/13	379.6	134.28	262.2	134.63	134.00	117.3	12,566	0.93%	大買/大賣/鉅額交易
2024/03/12	354.7	125.28	159.7	126.29	128.00	195	11,999	1.63%	大買/大賣/鉅額交易
2024/03/11	38.2	120.49	58.2	120.91	120.00	-20.1	11,833	-0.17%
2024/03/08	139.9	122.12	170.1	122.03	120.00	-30.2	11,906	-0.25%	大買/大賣/
2024/03/07	635.2	127.22	430.1	126.46	124.50	205	11,870	1.73%	大買/大賣/鉅額交易
2024/03/06	393.6	127.70	244.4	128.02	128.50	149.2	11,531	1.29%	大買/大賣/鉅額交易
2024/03/05	166.8	124.12	166.2	124.38	125.50	0.6	11,348	0.01%	大買/大賣/
2024/03/04	382.8	122.43	714	122.93	122.00	-331.2	11,238	-2.95%	大買/大賣/鉅額交易
2024/03/01	564.2	129.51	191	127.66	131.00	373.3	10,833	3.45%	大買/大賣/鉅額交易
2024/02/29	108.1	120.13	134.2	119.82	119.50	-26.1	10,466	-0.25%	大買/大賣/
2024/02/27	312.6	124.60	335	124.45	122.00	-22.4	10,325	-0.22%	大買/大賣/
2024/02/26	223.6	121.23	177.4	121.04	121.50	46.2	10,042	0.46%	大買/大賣/
2024/02/23	123.9	117.14	143.8	115.78	114.00	-19.9	10,125	-0.20%	大買/大賣/
2024/02/22	446.5	122.11	320.4	123.10	119.00	126.1	10,401	1.21%	大買/大賣/鉅額交易
2024/02/21	501.5	118.24	499.8	117.88	118.50	1.7	10,311	0.02%	大買/大賣/
2024/02/20	81	112.61	162	112.78	117.00	-81	10,033	-0.81%	大賣/
2024/02/19	83	107.10	43.3	107.22	106.50	39.8	9,819	0.40%
2024/02/16	39.3	104.33	21.5	104.84	104.50	17.8	9,769	0.18%
2024/02/15	77.2	104.95	24.7	104.21	103.50	52.5	9,784	0.54%
2024/02/05	13.1	103.88	21.1	103.48	103.50	-8	9,728	-0.08%
2024/02/02	8.9	103.83	14.1	103.93	104.00	-5.2	9,743	-0.05%
2024/02/01	35.2	103.00	23	103.35	103.50	12.2	9,791	0.12%
2024/01/31	131.7	103.75	30	103.52	103.00	101.7	9,856	1.03%	大買/鉅額交易
2024/01/30	97.6	104.32	45	104.30	104.00	52.6	9,786	0.54%
2024/01/29	61	106.50	39	106.94	107.50	22	9,711	0.23%
2024/01/26	107.3	107.71	109.3	106.26	105.00	-2.1	9,693	-0.02%	大買/大賣/
2024/01/25	107.3	110.16	98.5	109.53	113.00	8.9	9,469	0.09%	大買/
2024/01/24	232.2	109.41	284.4	107.88	107.00	-52.3	9,248	-0.57%	大買/大賣/
2024/01/23	117.7	106.29	68	104.88	104.00	49.7	9,088	0.55%	大買/
2024/01/22	12	106.88	26	107.79	109.00	-14	9,047	-0.15%
2024/01/19	5.7	105.38	16	105.81	105.00	-10.3	8,987	-0.11%
2024/01/18	35.5	104.02	62	103.96	104.50	-26.5	8,981	-0.30%
2024/01/17	22.5	105.63	21	105.79	105.00	1.5	8,979	0.02%
2024/01/16	27.1	105.67	18	106.28	106.50	9.1	8,985	0.10%
2024/01/15	11.1	105.41	67.2	104.82	106.50	-56.1	8,975	-0.63%
2024/01/12	155.5	103.02	7.1	102.50	102.50	148.4	8,993	1.65%	大買/鉅額交易
2024/01/11	29.1	103.85	16.2	104.69	105.00	13	9,000	0.14%
2024/01/10	9.1	103.90	18.1	104.75	104.50	-9	8,993	-0.10%
2024/01/09	114	103.94	51	103.03	103.50	63	8,963	0.70%	大買/
2024/01/08	6	102.92	15.3	103.46	103.50	-9.3	8,952	-0.10%
2024/01/05	155	103.97	45.1	103.63	103.50	109.9	8,965	1.23%	大買/鉅額交易
2024/01/04	15.1	104.60	130.1	104.38	105.00	-115	8,991	-1.28%	大賣/鉅額交易
2024/01/03	138	105.61	108	104.64	104.00	30	9,035	0.33%	大買/大賣/
2024/01/02	212.1	109.50	155.2	107.98	108.00	56.9	8,990	0.63%	大買/大賣/
2023/12/29	43.6	109.48	48.3	109.38	111.00	-4.7	8,885	-0.05%
2023/12/28	13	105.12	23.1	106.06	106.00	-10.1	8,803	-0.11%
2023/12/27	29.5	106.27	17	106.00	105.50	12.5	8,817	0.14%
2023/12/26	13.1	105.82	12	107.58	107.00	1.1	8,821	0.01%
2023/12/25	256	109.06	187.2	109.22	106.00	68.9	8,792	0.78%	大買/大賣/
2023/12/22	134	106.97	223.9	108.42	109.00	-89.9	8,610	-1.04%	大買/大賣/
2023/12/21	129.3	102.58	104.1	102.76	102.50	25.2	8,443	0.30%	大買/大賣/
2023/12/20	131.1	106.25	80.3	106.98	106.00	50.8	8,182	0.62%	大買/
2023/12/19	84.5	105.15	125.2	105.14	106.00	-40.7	7,969	-0.51%	大賣/
2023/12/18	323.3	108.15	292.1	108.72	107.00	31.2	7,753	0.40%	大買/大賣/
2023/12/15	225.5	110.18	290.2	109.66	108.50	-64.7	7,719	-0.84%	大買/大賣/
2023/12/14	995.6	113.31	1,010.2	115.24	112.50	-14.6	7,523	-0.19%	大買/大賣/
2023/12/13	88.4	106.56	70.2	106.90	106.00	18.1	7,045	0.26%
2023/12/12	144	103.47	91	102.97	104.50	53	6,845	0.77%	大買/
2023/12/11	27	102.07	28.9	102.48	103.00	-1.9	6,866	-0.03%
2023/12/08	83	103.75	79.1	104.13	103.00	4	7,036	0.06%
2023/12/07	88	103.30	80.5	103.75	103.50	7.6	6,992	0.11%
2023/12/06	101.4	103.00	74	103.34	102.00	27.4	6,897	0.40%	大買/
2023/12/05	25	100.72	35.6	100.95	100.50	-10.6	6,825	-0.16%
2023/12/04	288.3	105.99	159.3	104.36	103.50	129.1	6,741	1.91%	大買/大賣/鉅額交易
2023/12/01	126	103.55	72	104.60	105.00	54	6,483	0.83%	大買/
2023/11/30	22.1	102.31	36.3	101.81	101.50	-14.2	6,301	-0.23%
2023/11/29	47.7	103.17	57.1	102.90	103.00	-9.4	6,129	-0.15%
2023/11/28	45.4	98.95	15.1	98.95	99.20	30.3	5,969	0.51%
2023/11/27	36.3	98.47	62.5	98.35	97.60	-26.3	5,875	-0.45%
2023/11/24	54	102.57	51	102.35	102.00	3	5,748	0.05%
2023/11/22	237.4	108.03	430.1	106.94	109.00	-192.7	5,452	-3.54%	大買/大賣/鉅額交易
2023/11/21	352.1	104.06	236.1	104.63	109.00	116	5,076	2.28%	大買/大賣/鉅額交易
2023/11/20	205.1	94.83	611.6	97.25	99.50	-406.5	4,586	-8.86%	大買/大賣/鉅額交易
2023/11/17	554.2	88.66	87.7	87.38	90.50	466.5	4,285	10.89%	大買/鉅額交易
2023/11/16	5.2	81.37	9	81.69	82.30	-3.8	4,031	-0.09%
2023/11/15	29	80.94	77.3	80.65	80.70	-48.3	4,037	-1.20%
2023/11/14	30	80.86	21.2	81.28	80.80	8.8	4,088	0.22%
2023/11/13	8.1	80.16	10	80.10	80.60	-1.9	4,079	-0.05%
2023/11/10	61.1	79.53	7	79.30	79.50	54.1	4,111	1.32%
2023/11/09	7.3	80.21	62.3	79.24	79.90	-55.1	4,125	-1.33%
2023/11/08	9	79.66	20	79.84	80.80	-11	4,094	-0.27%
2023/11/07	0	0.00	4.1	77.33	77.70	-4.1	4,017	-0.10%
2023/11/06	4	76.50	10.5	76.01	76.60	-6.5	4,014	-0.16%
2023/11/03	15	75.09	16	75.34	75.70	-1	3,997	-0.03%
2023/11/02	10	73.52	0	0.00	73.50	10	3,977	0.25%
2023/11/01	1	72.70	0.6	72.76	72.80	0.4	3,983	0.01%
2023/10/31	3	73.80	1.1	73.25	72.30	1.9	4,058	0.05%
2023/10/30	4	73.43	2	74.90	74.40	2	4,071	0.05%
2023/10/27	2	73.70	2	73.50	73.60	0	4,095	0.00%
2023/10/26	2	73.20	0	0.00	73.00	2	4,181	0.05%
2023/10/25	4	74.58	0	0.00	74.20	4	4,188	0.10%
2023/10/24	4	74.40	4	73.73	75.10	0	4,197	0.00%
2023/10/23	1.2	73.10	23.3	72.80	73.00	-22.1	4,188	-0.53%
2023/10/20	8.6	74.27	2	73.70	73.80	6.6	4,202	0.16%
2023/10/19	8	76.16	39.3	76.58	77.50	-31.3	4,170	-0.75%
2023/10/18	14.3	74.95	53.2	75.01	74.50	-38.9	4,159	-0.94%
2023/10/17	51.1	77.23	3.1	76.55	76.40	48	4,178	1.15%
2023/10/16	9	76.96	28.5	76.90	76.60	-19.5	4,223	-0.46%
2023/10/13	9	79.71	5	78.80	79.00	4	4,341	0.09%
2023/10/12	36	79.89	30.9	80.18	80.40	5.1	4,536	0.11%
2023/10/11	12.1	76.85	15.8	76.88	77.60	-3.7	4,504	-0.08%
2023/10/06	13.3	79.05	3.2	79.39	77.80	10.1	4,541	0.22%
2023/10/05	12.1	79.14	20.2	79.17	78.60	-8.2	4,558	-0.18%
2023/10/04	27.8	80.59	11.6	80.56	79.50	16.2	4,587	0.35%
2023/10/03	12.2	80.04	12.5	80.62	80.30	-0.3	4,565	-0.01%
2023/10/02	16	79.35	33.1	78.33	79.60	-17.1	4,556	-0.38%
2023/09/28	7	77.31	25	77.89	77.60	-18	4,541	-0.40%
2023/09/27	4	75.28	18.9	75.50	76.10	-14.9	4,544	-0.33%
2023/09/26	7.5	77.19	7	77.91	76.10	0.5	4,556	0.01%
2023/09/25	21.7	77.60	1.8	77.76	77.60	20	4,574	0.44%
2023/09/22	6	76.80	7	77.53	77.90	-1	4,706	-0.02%
2023/09/21	7.6	76.94	47	76.62	76.70	-39.4	4,949	-0.80%
2023/09/20	164.1	80.89	170.9	80.38	79.80	-6.8	4,966	-0.14%	大買/大賣/
2023/09/19	121.5	80.73	259.5	81.14	80.80	-137.9	4,781	-2.88%	大買/大賣/鉅額交易
2023/09/18	95.6	77.72	138	77.07	77.20	-42.5	4,470	-0.95%	大賣/
2023/09/15	36.1	75.11	16.5	75.20	75.50	19.6	4,358	0.45%
2023/09/14	81.8	76.64	54.4	76.10	75.00	27.5	4,396	0.62%
2023/09/13	149.4	76.42	169.1	76.25	77.90	-19.7	4,267	-0.46%	大買/大賣/
2023/09/12	31.1	72.02	52.1	72.15	72.30	-21	4,096	-0.51%
2023/09/11	9.2	70.99	62	70.43	70.00	-52.8	4,151	-1.27%
2023/09/08	22.2	71.43	2	71.75	71.90	20.2	4,170	0.48%
2023/09/07	23	72.50	61.9	72.65	71.80	-38.9	4,217	-0.92%
2023/09/06	28	71.08	7	71.36	71.40	21	4,208	0.50%
2023/09/05	31	70.87	9.1	70.70	71.00	22	4,236	0.52%
2023/09/04	8	70.25	7	70.45	70.00	1	4,279	0.02%
2023/09/01	41	70.21	21.1	71.02	70.80	19.9	4,381	0.45%
2023/08/31	50	69.56	120	70.30	70.40	-70	4,419	-1.58%	大賣/
2023/08/30	23	68.86	2	68.70	68.70	21	4,465	0.47%
2023/08/29	6	68.20	4.1	68.60	69.20	1.9	4,567	0.04%
2023/08/28	4.1	68.20	34.2	68.58	68.20	-30.1	4,676	-0.64%
2023/08/25	4	69.90	14	70.28	70.30	-10	4,743	-0.21%
2023/08/24	9	69.77	28.3	70.07	70.50	-19.3	4,796	-0.40%
2023/08/23	2.2	70.23	23.4	69.74	69.70	-21.2	4,860	-0.44%
2023/08/22	16.3	71.19	48	71.28	71.10	-31.7	4,888	-0.65%
2023/08/21	29	70.69	16	70.67	70.80	13	4,942	0.26%
2023/08/18	22	70.70	55.7	70.38	70.20	-33.7	5,043	-0.67%
2023/08/17	44.4	69.16	45.2	69.27	69.80	-0.8	5,070	-0.02%
2023/08/16	58.3	67.62	57.3	67.77	68.40	1	5,179	0.02%
2023/08/15	83	66.20	6.3	66.25	66.40	76.7	5,228	1.47%
2023/08/14	5.1	64.94	17	64.54	65.30	-11.9	5,378	-0.22%
2023/08/11	2	65.55	7	65.56	65.90	-5	5,481	-0.09%
2023/08/10	12.1	63.76	4	63.65	64.10	8.1	5,549	0.15%
2023/08/09	0.1	65.53	10	65.71	65.90	-9.9	5,571	-0.18%
2023/08/08	2	65.75	17	65.99	65.90	-15	5,619	-0.27%
2023/08/07	23	64.83	10.2	65.62	66.00	12.8	5,665	0.23%
2023/08/04	17.4	63.79	229	63.12	64.20	-211.6	5,735	-3.69%	大賣/鉅額交易
2023/08/02	12.4	66.04	6	65.52	65.60	6.4	5,875	0.11%
2023/08/01	26.1	66.50	26	66.28	66.20	0.1	6,035	0.00%
2023/07/31	12.1	68.03	3.4	68.18	67.70	8.6	6,239	0.14%
2023/07/28	5.2	68.02	8	67.60	67.60	-2.8	6,323	-0.04%
2023/07/27	5.7	68.09	0.4	68.04	67.80	5.3	6,407	0.08%
2023/07/26	35	68.81	7	68.26	68.00	28	6,442	0.43%
2023/07/25	27	68.79	40	69.42	69.10	-13	6,492	-0.20%
2023/07/24	40.8	68.06	4	67.95	67.60	36.8	6,487	0.57%
2023/07/21	6	69.10	3	69.10	69.30	3	6,504	0.05%
2023/07/20	33.1	68.63	39.2	68.71	68.40	-6.1	6,591	-0.09%
2023/07/19	10.5	70.22	30.4	69.83	69.40	-19.9	6,608	-0.30%
2023/07/18	76.5	70.26	79	69.99	70.30	-2.5	6,643	-0.04%
2023/07/17	150.2	71.86	77.4	71.73	72.50	72.8	6,601	1.10%	大買/
2023/07/14	85.1	67.99	40	67.86	68.00	45.1	6,624	0.68%
2023/07/13	77.4	67.73	39.4	67.98	67.20	38	6,684	0.57%
2023/07/12	59.2	66.51	30	66.31	66.10	29.2	6,748	0.43%
2023/07/11	12	65.28	501.4	65.25	65.10	-489.4	6,764	-7.23%	大賣/鉅額交易
2023/07/10	11.1	65.24	13	65.38	65.10	-1.9	6,785	-0.03%
2023/07/07	12	66.33	19.1	66.78	66.10	-7.1	6,849	-0.10%
2023/07/06	26	68.71	6	68.92	68.00	20	6,900	0.29%
2023/07/05	10.3	67.97	14.1	67.85	67.70	-3.8	6,894	-0.05%
2023/07/04	14.1	68.94	23	68.73	68.80	-8.9	6,937	-0.13%
2023/07/03	32.2	68.08	60.1	67.55	68.60	-27.9	6,940	-0.40%
2023/06/30	117.4	66.95	301	67.06	66.90	-183.7	6,965	-2.64%	大買/大賣/鉅額交易
2023/06/29	198.7	65.84	82.8	65.82	66.30	116	6,907	1.68%	大買/鉅額交易
2023/06/28	16	72.89	28.1	72.99	72.50	-12.1	6,727	-0.18%
2023/06/27	5	71.44	19	71.36	71.10	-14	6,723	-0.21%
2023/06/26	12.3	71.12	28.7	71.61	71.00	-16.4	6,769	-0.24%
2023/06/21	20.3	72.65	18	72.99	72.80	2.3	6,872	0.03%
2023/06/20	30	72.19	25	72.42	72.10	5	6,909	0.07%
2023/06/19	8.2	70.54	3.2	70.93	70.30	5	6,905	0.07%
2023/06/16	14.4	71.77	16.4	71.91	71.50	-2.1	6,935	-0.03%
2023/06/15	44.3	74.39	45.7	74.33	73.20	-1.5	6,930	-0.02%
2023/06/14	122	72.92	13.2	72.98	72.80	108.8	6,841	1.59%	大買/鉅額交易
2023/06/13	22.2	71.54	22.6	71.61	71.90	-0.4	6,851	-0.01%
2023/06/12	23.2	70.58	223	69.91	70.40	-199.8	6,825	-2.93%	大賣/鉅額交易
2023/06/09	20.4	71.23	9.6	71.05	71.20	10.8	6,808	0.16%
2023/06/08	66.1	71.09	16	71.17	70.80	50.1	6,819	0.73%
2023/06/07	35.5	70.70	33.1	71.48	70.50	2.3	6,845	0.03%
2023/06/06	3	71.73	4	71.50	72.00	-1	6,872	-0.01%
2023/06/05	24.8	71.12	29.5	70.99	71.00	-4.7	6,907	-0.07%
2023/06/02	25.1	72.57	35.1	72.58	72.40	-10	6,955	-0.14%
2023/06/01	55.3	70.61	36	70.74	70.80	19.3	6,924	0.28%
2023/05/31	8	68.73	34	68.55	69.20	-26	6,913	-0.38%
2023/05/30	29.2	68.28	41.2	67.70	67.40	-12	6,874	-0.17%
2023/05/29	40.5	68.95	73.1	68.93	69.40	-32.6	6,903	-0.47%
2023/05/26	28.3	67.32	35.7	67.48	67.40	-7.5	6,829	-0.11%
2023/05/25	57.3	67.39	56.7	67.69	67.40	0.6	6,777	0.01%
2023/05/24	53	68.68	73.3	68.65	68.50	-20.3	6,676	-0.30%
2023/05/23	49.4	66.87	15	67.06	67.50	34.4	6,520	0.53%
2023/05/22	120	67.14	82.4	66.63	66.60	37.6	6,418	0.59%	大買/
2023/05/19	28	64.48	38.4	64.58	64.70	-10.4	6,252	-0.17%
2023/05/18	62	64.25	85.5	64.12	64.50	-23.5	6,154	-0.38%
2023/05/17	33.5	62.62	33.8	62.79	62.80	-0.4	5,962	-0.01%
2023/05/16	24	62.01	142	62.06	61.80	-118	5,820	-2.03%	大賣/鉅額交易
2023/05/15	6.1	60.96	6	60.65	60.80	0.1	5,731	0.00%
2023/05/12	12.1	61.47	27	61.36	61.60	-14.9	5,693	-0.26%
2023/05/11	13	61.12	12	61.16	60.60	1	5,642	0.02%
2023/05/10	61.3	61.22	38.2	61.16	61.20	23.1	5,586	0.41%
2023/05/09	54	61.40	240.5	60.85	60.60	-186.5	5,493	-3.39%	大賣/鉅額交易
2023/05/08	56.6	61.91	22.1	62.12	61.60	34.5	5,269	0.65%
2023/05/05	66.7	62.47	109.8	62.50	62.90	-43.1	5,077	-0.85%	大賣/
2023/05/04	97.1	61.84	31.2	61.48	61.20	65.9	4,812	1.37%
2023/05/03	26.4	60.31	40	60.27	59.80	-13.6	4,645	-0.29%
2023/05/02	93.5	59.54	29	59.47	59.50	64.5	4,548	1.42%
2023/04/28	32	58.07	32.2	58.08	58.80	-0.2	4,488	0.00%
2023/04/27	47	57.23	47	57.10	57.20	0	4,416	0.00%
2023/04/26	2.2	56.55	104.4	56.20	56.60	-102.2	4,369	-2.34%	大賣/鉅額交易
2023/04/25	25.2	57.34	49.2	57.15	57.10	-23.9	4,315	-0.55%
2023/04/24	71	59.28	71	58.66	59.40	0	4,199	0.00%
2023/04/21	31.1	58.18	112.4	58.06	57.90	-81.3	4,125	-1.97%	大賣/
2023/04/20	21.2	59.99	92.5	59.53	59.20	-71.3	4,020	-1.77%
2023/04/19	91	60.97	85.1	60.90	61.50	5.9	3,911	0.15%
2023/04/18	42.8	58.59	39	58.88	58.90	3.8	3,651	0.10%
2023/04/17	49	58.37	161.4	58.48	58.50	-112.4	3,550	-3.16%	大賣/鉅額交易
2023/04/14	11	56.95	30.2	56.93	57.10	-19.2	3,370	-0.57%
2023/04/13	35	57.17	39	56.99	57.00	-4	3,296	-0.12%
2023/04/12	112	57.82	35.4	57.77	57.60	76.7	3,216	2.38%	大買/
2023/04/11	47	56.32	33	56.53	57.00	14	3,100	0.45%
2023/04/10	37.2	55.60	15	55.84	55.70	22.2	2,978	0.75%
2023/04/07	198.4	55.56	25.3	55.55	55.60	173.2	2,921	5.93%	大買/鉅額交易
2023/04/06	77.4	53.81	27.2	53.78	54.70	50.2	2,830	1.77%
2023/03/31	36.4	53.29	22.4	53.37	53.50	14	2,787	0.50%
2023/03/30	36.6	54.10	12	54.32	54.70	24.6	2,699	0.91%
2023/03/29	20.3	52.84	26.4	53.03	53.20	-6.2	2,593	-0.24%
2023/03/28	28.2	55.58	25	55.62	55.60	3.2	2,499	0.13%
2023/03/27	136.2	56.36	9.4	56.18	56.00	126.8	2,421	5.24%	大買/鉅額交易
2023/03/24	59	57.08	16.2	57.12	56.80	42.8	2,335	1.83%
2023/03/23	20.4	56.56	34	56.16	56.40	-13.6	2,203	-0.62%
2023/03/22	31.1	55.85	14	55.99	55.50	17.1	2,139	0.80%
2023/03/21	8	55.33	31.1	55.28	55.30	-23.1	2,067	-1.11%
2023/03/20	18.2	55.51	20.2	55.38	55.30	-2	2,003	-0.10%
2023/03/17	13.4	56.51	4	56.18	56.10	9.4	1,931	0.49%
2023/03/16	3	56.53	17	56.51	56.60	-14	1,906	-0.73%
2023/03/15	23	56.93	22.3	57.26	56.50	0.7	1,866	0.04%
2023/03/14	2	56.60	13.2	56.81	57.00	-11.2	1,822	-0.61%
2023/03/13	14.2	56.83	12	56.85	56.80	2.2	1,792	0.12%
2023/03/10	10.2	57.06	22.1	57.46	57.40	-11.9	1,744	-0.68%
2023/03/09	36.5	57.19	183.4	57.83	57.20	-146.9	1,676	-8.76%	大賣/鉅額交易
2023/03/08	24.2	57.21	65.3	57.27	58.00	-41.1	1,543	-2.67%
2023/03/07	98	56.36	73.4	56.35	56.60	24.6	1,438	1.71%
2023/03/06	40.3	55.10	47.1	55.07	55.10	-6.8	1,314	-0.52%
2023/03/03	19	53.86	43	54.16	54.40	-24	1,235	-1.94%
2023/03/02	16.5	52.17	9	52.20	52.30	7.5	1,131	0.66%
2023/03/01	44	51.68	48.6	51.91	51.70	-4.5	1,095	-0.41%
2023/02/24	3	49.07	13.8	48.98	49.20	-10.8	988	-1.09%
2023/02/23	7	48.45	14	48.45	48.55	-7	970	-0.72%
2023/02/22	4	47.36	13	47.50	47.70	-9	967	-0.93%
2023/02/21	0	0.00	2	47.60	47.70	-2	979	-0.20%
2023/02/20	5	47.64	2	47.95	47.95	3	991	0.30%
2023/02/17	2	47.15	2	47.38	47.30	0	989	0.00%
2023/02/16	9	47.41	0	0.00	47.20	9	983	0.91%
2023/02/15	0	0.00	8	47.39	47.50	-8	992	-0.81%
2023/02/14	0	0.00	1.3	47.15	47.25	-1.3	991	-0.13%
2023/02/13	0	0.00	7	47.16	47.20	-7	993	-0.70%
2023/02/10	12	47.01	10	47.22	46.90	2	997	0.20%
2023/02/09	1	48.05	20.1	47.99	47.85	-19.1	994	-1.92%
2023/02/08	6	47.54	9.1	47.68	47.65	-3.1	991	-0.31%
2023/02/07	0	0.00	1	47.05	47.15	-1	983	-0.10%
2023/02/06	0	46.75	6	46.85	46.80	-6	982	-0.61%
2023/02/03	0.3	46.60	5	46.39	46.60	-4.7	987	-0.47%
2023/02/02	2	46.68	6	46.42	46.55	-4	990	-0.40%
2023/02/01	2	45.95	5	46.05	45.95	-3	984	-0.30%
2023/01/31	3	45.55	16.5	45.81	45.50	-13.5	983	-1.37%
2023/01/30	3	45.53	1	45.64	45.45	2	986	0.20%
2023/01/17	0.2	44.90	16.1	45.01	45.15	-15.9	987	-1.61%
2023/01/16	0	0.00	7	44.49	44.45	-7	985	-0.71%
2023/01/13	2	44.45	9	44.41	44.40	-7	988	-0.71%
2023/01/12	0	0.00	5	44.66	44.35	-5	1,046	-0.48%
2023/01/11	1.3	44.42	0	0.00	44.45	1.3	1,040	0.13%
2023/01/10	1	44.50	1	44.65	44.65	0	1,048	0.00%
2023/01/09	0	0.00	12	44.57	44.55	-12	1,054	-1.14%
2023/01/06	2	44.60	4	44.44	44.45	-2	1,055	-0.19%
2023/01/05	2	44.45	3	44.38	44.45	-1	1,064	-0.09%
2023/01/04	1.3	44.37	5	44.25	44.35	-3.7	1,071	-0.34%
2023/01/03	2.3	43.77	5	43.75	43.75	-2.7	1,081	-0.25%
2022/12/30	2.1	43.98	7	44.40	44.15	-4.9	1,088	-0.45%
2022/12/29	13	43.10	4	43.05	43.60	9	1,080	0.83%
2022/12/28	7	43.21	0	0.00	43.15	7	1,078	0.65%
2022/12/26	9	43.67	0	0.00	43.60	9	1,090	0.83%
2022/12/23	3.1	43.15	0	0.00	43.55	3.1	1,096	0.28%
2022/12/22	10	43.42	0	0.00	43.40	10	1,110	0.90%
2022/12/21	0	0.00	2	43.20	43.30	-2	1,123	-0.18%
2022/12/20	3	44.17	1	44.45	43.30	2	1,133	0.18%
2022/12/19	0	0.00	13.3	44.39	44.70	-13.3	1,154	-1.15%
2022/12/16	1	43.85	21	43.90	43.85	-20	1,154	-1.73%
2022/12/15	0	0.00	13	44.28	44.40	-13	1,156	-1.12%
2022/12/14	9.1	43.97	12	43.84	43.90	-2.9	1,151	-0.25%
2022/12/13	27	43.46	8	43.26	43.50	19	1,135	1.67%
2022/12/12	3.2	42.65	1	42.80	42.85	2.2	1,127	0.20%
2022/12/09	5	42.54	4	42.53	42.30	1	1,138	0.09%
2022/12/08	4	42.55	1	42.46	42.65	3	1,136	0.26%
2022/12/07	7	42.05	0	0.00	42.15	7	1,156	0.61%
2022/12/06	11.1	42.95	0.2	42.70	42.45	10.9	1,172	0.93%
2022/12/05	7	43.24	52	42.85	42.90	-45	1,176	-3.82%
2022/12/02	7.1	43.37	7.1	43.08	43.35	-0.1	1,182	-0.01%
2022/12/01	2	42.73	1	42.65	42.90	1	1,180	0.08%
2022/11/30	2	42.82	2	42.63	42.70	0	1,178	0.00%
2022/11/29	1	42.50	8	42.35	42.70	-7	1,185	-0.59%
2022/11/28	3	41.85	2	42.10	42.25	1	1,182	0.09%
2022/11/25	1	42.00	1	41.60	41.50	0	1,197	0.00%
2022/11/24	5	41.55	1	41.75	41.70	4	1,206	0.33%
2022/11/23	3.4	41.46	0	41.35	41.10	3.4	1,228	0.28%
2022/11/22	5	41.03	0	0.00	41.10	5	1,249	0.40%
2022/11/21	2	40.85	2	40.90	41.05	0	1,284	0.00%
2022/11/18	21	40.83	1.3	41.06	41.15	19.8	1,326	1.49%
2022/11/17	40	40.47	0	0.00	41.00	40	1,329	3.01%
2022/11/16	6.1	41.17	2	41.05	41.05	4.1	1,388	0.29%
2022/11/15	2	41.10	2	41.23	41.45	0	1,506	0.00%
2022/11/14	4	41.01	1	41.20	41.20	3	1,723	0.17%
2022/11/11	6	40.50	1	41.05	40.50	5	1,777	0.28%
2022/11/10	4	40.04	3	39.95	40.15	1	1,792	0.06%
2022/11/09	5.2	39.88	4	39.99	40.10	1.2	1,818	0.07%
2022/11/08	10	40.06	7	39.80	39.50	3	1,846	0.16%
2022/11/07	2	39.65	12	39.68	39.65	-10	1,865	-0.53%
2022/11/04	1	39.25	0	0.00	39.15	1	1,892	0.05%
2022/11/03	16	39.39	1	39.30	39.20	15	1,907	0.79%
2022/11/02	6	39.03	1	39.10	39.85	5	1,922	0.26%
2022/11/01	7.1	38.96	0	0.00	38.70	7.1	1,990	0.36%
2022/10/31	2	38.97	6	38.68	38.95	-4	2,046	-0.20%
2022/10/28	7.2	38.27	2	38.38	38.35	5.2	2,054	0.25%
2022/10/27	4	38.89	0	0.00	38.75	4	2,067	0.19%
2022/10/26	7	38.67	1	38.55	38.65	6	2,072	0.29%
2022/10/25	5.4	39.33	0	0.00	38.95	5.4	2,069	0.26%
2022/10/24	1	40.20	0	0.00	39.90	1	2,084	0.05%
2022/10/21	2	39.93	1	39.90	39.95	1	2,113	0.05%
2022/10/20	6	39.73	1	40.35	40.35	5	2,119	0.24%
2022/10/19	4	41.05	0	0.00	40.75	4	2,069	0.19%
2022/10/18	1	40.95	0	0.00	41.35	1	2,080	0.05%
2022/10/17	2.1	40.59	0	0.00	41.05	2.1	2,103	0.10%
2022/10/14	4	41.28	2	41.40	41.25	2	2,103	0.10%
2022/10/13	8.3	40.56	0	0.00	40.20	8.3	2,110	0.39%
2022/10/12	1.5	40.62	2	41.03	41.15	-0.5	2,105	-0.03%
2022/10/11	9.2	41.34	2	41.15	41.25	7.2	2,099	0.34%
2022/10/07	4	43.05	1	42.95	43.00	3	2,090	0.14%
2022/10/06	0.3	42.90	1	42.75	42.80	-0.8	2,089	-0.04%
2022/10/04	5	41.89	0	0.00	42.10	5	2,087	0.24%
2022/10/03	2	41.40	0	0.00	41.45	2	2,082	0.10%
2022/09/30	2	42.10	0	0.00	42.25	2	2,096	0.10%
2022/09/29	3	42.27	5.2	42.36	42.30	-2.2	2,108	-0.10%
2022/09/28	8.1	41.35	1	41.30	41.00	7.1	2,094	0.34%
2022/09/27	0	42.45	4	41.86	42.80	-4	2,088	-0.19%
2022/09/26	6.6	42.00	9	42.08	41.65	-2.4	2,090	-0.11%
2022/09/23	1	44.15	14	43.74	43.40	-13	2,070	-0.63%
2022/09/22	5.5	44.11	3	44.37	44.35	2.5	2,071	0.12%
2022/09/21	4	44.61	1	44.50	44.55	3	2,067	0.15%
2022/09/20	2	45.20	0	0.00	45.10	2	2,066	0.10%
2022/09/19	0	0.00	4.1	45.37	45.15	-4.1	2,065	-0.20%
2022/09/16	5.5	45.69	0	0.00	45.15	5.5	2,068	0.27%
2022/09/15	3	46.72	0.5	46.55	46.45	2.5	2,052	0.12%
2022/09/14	7	46.94	12	46.97	47.00	-5	2,050	-0.24%
2022/09/13	1	47.10	12.3	47.07	47.00	-11.3	2,037	-0.55%
2022/09/12	0	0.00	4	46.50	46.10	-4	2,012	-0.20%
2022/09/08	4	45.30	1	46.45	46.60	3	2,012	0.15%
2022/09/07	3.1	44.82	3	44.83	45.00	0.1	1,998	0.01%
2022/09/06	4.1	45.00	12.4	45.49	44.90	-8.3	2,008	-0.41%
2022/09/05	8	45.79	3	45.77	45.55	5	2,027	0.25%
2022/09/02	0	0.00	2	47.10	46.75	-2	2,028	-0.10%
2022/09/01	4	46.58	2	46.38	46.60	2	2,045	0.10%
2022/08/31	0	0.00	4	47.21	47.60	-4	2,021	-0.20%
2022/08/30	0	0.00	1	46.90	46.80	-1	2,028	-0.05%
2022/08/29	5.3	46.07	3	46.15	46.10	2.3	1,999	0.11%
2022/08/26	86	47.56	4	47.35	47.45	82	1,969	4.16%
2022/08/25	9	47.36	111.3	47.31	47.30	-102.3	1,937	-5.28%	大賣/鉅額交易
2022/08/24	3.1	46.18	7	46.21	46.10	-4	1,897	-0.21%
2022/08/23	30	46.84	25	46.33	46.00	5	1,885	0.27%
2022/08/22	87.8	47.52	37	47.37	46.70	50.8	1,820	2.79%
2022/08/19	90	47.81	73.7	47.45	48.70	16.3	1,685	0.96%
2022/08/18	33	45.51	35.1	45.98	46.10	-2.1	1,456	-0.14%
2022/08/17	1	46.15	7	45.99	45.70	-6	1,395	-0.43%
2022/08/16	7.4	45.61	3	45.62	45.50	4.4	1,366	0.32%
2022/08/15	1	46.20	2	46.43	46.45	-1	1,341	-0.07%
2022/08/12	23	47.39	8	47.06	47.20	15	1,315	1.14%
2022/08/11	4	47.26	18.3	47.47	47.30	-14.3	1,299	-1.10%
2022/08/10	1	46.45	0	0.00	45.65	1	1,267	0.08%
2022/08/09	3	45.47	2	45.98	45.95	1	1,277	0.08%
2022/08/08	25.2	45.32	12.3	45.12	45.40	12.9	1,267	1.02%
2022/08/05	39.6	47.03	33.3	47.44	47.10	6.3	1,210	0.52%
2022/08/04	1	44.70	7.4	44.85	45.45	-6.4	1,190	-0.54%
2022/08/03	1.5	45.24	2.2	45.27	44.85	-0.7	1,179	-0.06%
2022/08/02	10	46.35	4	46.20	46.50	6	1,166	0.51%
2022/08/01	96	46.95	1	47.00	46.45	95	1,170	8.11%
2022/07/29	3	46.90	11	46.99	47.10	-8	1,161	-0.69%
2022/07/28	6	46.14	7	46.30	46.20	-1	1,151	-0.09%
2022/07/27	4	44.71	3.1	45.15	45.90	0.9	1,127	0.08%
2022/07/26	1	44.80	8	44.89	45.20	-7	1,141	-0.61%
2022/07/25	6	45.26	6	45.37	45.55	0	1,142	0.00%
2022/07/22	4.1	45.50	15	45.33	46.25	-10.9	1,128	-0.97%
2022/07/21	9	44.48	5	44.16	44.50	4	1,107	0.36%
2022/07/20	6	43.66	17	43.79	43.80	-11	1,108	-0.99%
2022/07/19	3.1	43.05	6	42.94	43.05	-3	1,103	-0.27%
2022/07/18	1	42.50	2	42.60	42.60	-1	1,107	-0.09%
2022/07/15	3	42.25	1	42.15	42.20	2	1,128	0.18%
2022/07/14	1	41.85	26	41.92	42.00	-25	1,129	-2.21%
2022/07/13	6	41.60	6	41.25	41.60	0	1,129	0.00%
2022/07/12	14	40.56	3	40.87	40.40	11	1,129	0.97%
2022/07/08	6	42.01	30.3	41.71	42.10	-24.3	1,143	-2.12%
2022/07/07	3.1	40.45	4	40.33	40.60	-0.9	1,134	-0.08%
2022/07/06	8.3	39.47	0	0.00	39.20	8.3	1,135	0.73%
2022/07/05	0.2	40.35	7	40.03	40.50	-6.8	1,159	-0.59%
2022/07/04	2	39.40	1	39.70	39.40	1	1,183	0.08%
2022/07/01	18.1	39.96	12	39.88	39.75	6.1	1,201	0.50%
2022/06/30	29.2	40.51	2	40.45	40.35	27.2	1,196	2.28%
2022/06/28	1	42.25	0	0.00	42.20	1	1,199	0.08%
2022/06/27	0	0.00	5	43.05	43.10	-5	1,217	-0.41%
2022/06/24	1	42.80	0	0.00	42.60	1	1,225	0.08%
2022/06/23	2.1	42.05	1	42.15	42.45	1.1	1,245	0.08%
2022/06/22	2	42.10	2	42.15	41.85	0	1,416	0.00%
2022/06/21	3	42.37	1	41.90	42.55	2	1,505	0.13%
2022/06/20	3.1	41.32	47	41.34	41.20	-43.9	1,536	-2.86%
2022/06/17	5.1	41.85	0	0.00	41.85	5.1	1,569	0.32%
2022/06/16	3.3	42.53	0	0.00	42.50	3.3	1,591	0.20%
2022/06/15	3.1	42.65	0	0.00	42.70	3.1	1,625	0.19%
2022/06/14	14.3	42.35	14	42.43	42.60	0.3	1,634	0.02%
2022/06/13	22.1	43.89	15	43.70	43.70	7.1	1,628	0.44%
2022/06/10	14.2	44.72	8	44.90	44.75	6.2	1,646	0.37%
2022/06/09	1	46.00	0	0.00	45.90	1	1,645	0.06%
2022/06/08	1	45.85	0.3	46.15	45.85	0.7	1,654	0.04%
2022/06/07	3	45.42	0	0.00	45.35	3	1,657	0.18%
2022/06/06	3	45.08	2	45.10	45.10	1	1,674	0.06%
2022/06/02	3.1	45.54	0	0.00	45.50	3.1	1,695	0.18%
2022/06/01	4	45.83	0	0.00	45.75	4	1,735	0.23%
2022/05/31	0	0.00	1	45.45	45.50	-1	1,767	-0.06%
2022/05/30	2.1	45.40	7.1	45.43	45.60	-5.1	1,804	-0.28%
2022/05/27	0.1	44.55	1	44.55	44.55	-0.9	1,825	-0.05%
2022/05/26	5.2	44.60	0	0.00	44.20	5.2	1,954	0.26%
2022/05/25	1	44.00	0	0.00	44.05	1	1,982	0.05%
2022/05/24	2.2	44.61	3	44.47	43.90	-0.8	2,017	-0.04%
2022/05/23	100	44.74	0	0.00	44.60	100	2,041	4.90%
2022/05/20	2.1	44.75	60	44.78	44.50	-57.9	2,071	-2.79%
2022/05/19	8.4	44.38	6	44.67	44.20	2.4	2,089	0.11%
2022/05/18	5.1	45.63	1	45.75	45.55	4.1	2,092	0.20%
2022/05/17	5.3	45.38	9.1	44.98	45.20	-3.8	2,124	-0.18%
2022/05/16	4	43.40	1.5	43.58	43.25	2.5	2,102	0.12%
2022/05/13	10	43.20	2.5	43.30	43.25	7.5	2,102	0.36%
2022/05/12	15.4	43.99	8	43.59	43.85	7.3	2,100	0.35%
2022/05/11	7.1	45.62	3	45.58	45.50	4.1	2,061	0.20%
2022/05/10	3	45.77	0	0.00	46.00	3	2,054	0.15%
2022/05/09	8	46.20	4	46.04	46.00	4	2,060	0.19%
2022/05/06	2	47.23	3	47.00	47.20	-1	2,056	-0.05%
2022/05/05	4	47.24	6	47.28	47.35	-2	2,062	-0.10%
2022/05/04	9	46.95	0	0.00	46.65	9	2,060	0.44%
2022/05/03	12	46.97	16	46.52	47.00	-4	2,056	-0.19%
2022/04/29	1.5	46.02	0	0.00	46.05	1.5	2,036	0.07%
2022/04/28	7.1	46.02	0.5	46.10	46.00	6.6	2,036	0.32%
2022/04/27	0	0.00	1.5	45.93	45.85	-1.5	2,049	-0.07%
2022/04/26	6	46.09	2	46.20	46.10	4	2,056	0.19%
2022/04/25	5	46.13	3.3	46.04	46.10	1.7	2,055	0.08%
2022/04/22	1	46.90	6	46.84	46.90	-5	2,057	-0.24%
2022/04/21	105.4	47.21	1	47.50	47.25	104.4	2,063	5.06%	大買/鉅額交易
2022/04/20	3	46.12	0	0.00	46.15	3	2,042	0.15%
2022/04/19	5.1	46.09	6	46.10	46.05	-0.9	2,052	-0.04%
2022/04/18	1	45.80	3	45.93	46.05	-2	2,054	-0.10%
2022/04/15	12.3	46.24	2	46.43	46.20	10.3	2,056	0.50%
2022/04/14	4	46.75	0	0.00	46.85	4	2,066	0.19%
2022/04/13	7	46.48	0	0.00	46.55	7	2,068	0.34%
2022/04/12	3.2	46.44	0	0.00	46.50	3.2	2,065	0.15%
2022/04/11	26.7	47.06	3	46.97	46.70	23.7	2,065	1.15%
2022/04/08	19.6	48.34	2	48.08	48.10	17.6	2,062	0.85%
2022/04/07	15	49.06	5	48.85	48.80	10	2,050	0.49%
2022/04/06	2.1	49.71	54.8	49.47	49.70	-52.7	2,021	-2.61%
2022/04/01	27	49.28	4	49.23	49.30	23	2,013	1.14%
2022/03/31	15	49.71	2	50.20	49.75	13	2,002	0.65%
2022/03/30	33.1	49.92	14	49.79	49.95	19.1	1,989	0.96%
2022/03/29	1.3	50.45	1	50.40	50.40	0.3	1,962	0.02%
2022/03/28	33.1	50.33	18	50.14	50.30	15.1	1,946	0.78%
2022/03/25	79.2	51.23	9.9	51.35	51.00	69.3	1,918	3.61%
2022/03/24	21	56.79	31.8	56.71	56.60	-10.8	1,753	-0.62%
2022/03/23	614	56.33	26.4	56.41	56.40	587.6	1,682	34.93%	大買/鉅額交易
2022/03/22	7	56.01	11.3	56.12	56.30	-4.3	1,657	-0.26%
2022/03/21	3	56.00	1.2	56.12	56.30	1.8	1,615	0.11%
2022/03/18	20	56.54	2.4	56.59	56.00	17.6	1,592	1.11%
2022/03/17	5	56.28	6	56.67	56.30	-1	1,560	-0.06%
2022/03/16	4	56.23	2	56.20	56.00	2	1,535	0.13%
2022/03/15	14.1	56.37	10.7	56.37	56.10	3.4	1,512	0.22%
2022/03/14	9	56.87	1	57.00	56.70	8	1,484	0.54%
2022/03/11	14	57.41	11	57.57	57.30	3	1,470	0.20%
2022/03/10	2	57.45	12	57.82	58.00	-10	1,462	-0.68%
2022/03/09	1	56.80	2	57.20	57.30	-1	1,442	-0.07%
2022/03/08	1	56.50	4.9	56.76	57.00	-3.9	1,426	-0.28%
2022/03/07	8.2	57.03	1.1	57.03	57.20	7.1	1,410	0.51%
2022/03/04	8	58.28	7.3	58.08	58.40	0.8	1,381	0.05%
2022/03/03	4	57.03	9.4	56.96	57.60	-5.4	1,349	-0.40%
2022/03/02	9.1	56.06	7.9	55.89	56.00	1.2	1,317	0.09%
2022/03/01	72.1	55.65	65.7	55.63	55.90	6.4	1,295	0.49%
2022/02/25	4	58.53	15	58.54	58.70	-11	1,179	-0.93%
2022/02/24	17.6	58.31	27	58.09	58.10	-9.4	1,158	-0.81%
2022/02/23	6	59.43	5	59.36	59.80	1	1,122	0.09%
2022/02/22	16	58.36	1	58.60	58.60	15	1,095	1.37%
2022/02/21	18	59.29	16.2	58.60	59.50	1.9	1,070	0.17%
2022/02/18	35.2	58.57	20.8	58.57	58.60	14.4	1,050	1.37%
2022/02/17	15.2	58.41	16	58.55	58.20	-0.8	1,051	-0.08%
2022/02/16	0	57.10	4	57.50	57.40	-4	1,021	-0.39%
2022/02/15	44	57.03	4	57.10	57.00	40	1,020	3.92%
2022/02/14	21	56.08	4.1	56.69	57.30	16.9	1,018	1.66%
2022/02/11	2	56.40	1	56.30	56.20	1	1,000	0.10%
2022/02/10	6	56.03	1	56.10	56.00	5	1,005	0.50%
2022/02/09	12	55.96	3	56.00	56.40	9	1,001	0.90%
2022/02/08	7	55.69	13	55.98	55.80	-6	983	-0.61%
2022/02/07	12	54.82	0	0.00	55.20	12	976	1.23%
2022/01/26	2	53.95	2.2	54.05	53.90	-0.2	981	-0.02%
2022/01/25	3.1	54.21	0	0.00	54.20	3.1	975	0.32%
2022/01/24	4	54.60	1	54.40	54.60	3	963	0.31%
2022/01/21	12.2	54.86	1.1	54.65	54.60	11.1	963	1.15%
2022/01/20	4.1	54.91	3	55.10	55.10	1.1	959	0.11%
2022/01/19	7	54.89	1	55.10	54.60	6	944	0.64%
2022/01/17	5	54.20	4	54.25	54.20	1	921	0.11%
2022/01/14	2.2	54.40	0	0.00	54.10	2.2	913	0.24%
2022/01/13	3.1	54.74	0	0.00	54.70	3.1	920	0.33%
2022/01/12	45	55.36	0	0.00	54.80	45	914	4.92%
2022/01/11	1	54.90	2	54.90	54.90	-1	900	-0.11%
2022/01/10	3	54.90	0	0.00	54.90	3	894	0.34%
2022/01/07	14.3	54.92	3	55.23	54.90	11.3	892	1.26%
2022/01/06	7	56.13	2.2	55.88	55.50	4.8	878	0.55%
2022/01/05	0.4	56.28	4	56.05	56.10	-3.6	869	-0.41%
2022/01/04	11	55.83	80	55.74	55.90	-69	866	-7.96%
2022/01/03	10.3	56.14	25	56.06	56.30	-14.7	848	-1.74%
2021/12/30	2	55.30	7	55.31	55.70	-5	820	-0.61%
2021/12/29	5	54.60	1	54.80	54.80	4	803	0.50%
2021/12/28	1	54.70	4	54.80	54.80	-3	808	-0.37%
2021/12/27	19	54.78	0	0.00	54.60	19	809	2.35%
2021/12/24	3	54.03	90	54.07	54.10	-87	806	-10.79%
2021/12/23	0	0.00	5	53.80	54.00	-5	818	-0.61%
2021/12/22	1	53.50	0	0.00	53.80	1	837	0.12%
2021/12/21	10	53.20	0	0.00	53.50	10	846	1.18%
2021/12/20	25	53.28	4	53.23	53.20	21	849	2.47%
2021/12/17	6	53.62	1	53.60	53.60	5	839	0.60%
2021/12/16	0	0.00	9	54.36	54.10	-9	815	-1.10%
2021/12/15	0	0.00	6	54.30	54.40	-6	804	-0.75%
2021/12/14	3	54.23	2.1	54.10	54.10	0.9	805	0.11%
2021/12/13	22	54.57	7	54.46	54.40	15	793	1.89%
2021/12/10	4	54.18	31.5	54.31	54.30	-27.5	783	-3.50%
2021/12/09	45	53.86	0	0.00	53.70	45	781	5.76%
2021/12/08	29	53.76	1	53.70	53.90	28	782	3.58%
2021/12/07	3	53.43	0	0.00	53.30	3	779	0.39%
2021/12/06	6	53.77	1.6	53.62	53.40	4.4	768	0.57%
2021/12/03	1	53.90	120	53.99	53.90	-119	770	-15.45%	大賣/鉅額交易
2021/12/02	2.1	54.34	1	54.40	53.90	1.1	770	0.14%
2021/12/01	1	54.10	13	54.06	54.50	-12	769	-1.56%
2021/11/29	5	52.76	4.2	52.48	53.30	0.8	752	0.11%
2021/11/26	4	52.83	0	0.00	52.80	4	763	0.52%
2021/11/25	9	53.27	0	0.00	53.40	9	761	1.18%
2021/11/24	15.2	53.49	0	0.00	53.40	15.2	761	2.00%
2021/11/23	12	54.03	1	53.90	54.00	11	750	1.47%
2021/11/22	0	0.00	16	54.59	54.80	-16	751	-2.13%
2021/11/19	1	54.50	1	54.80	54.70	0	762	0.00%
2021/11/17	0	0.00	2.2	54.30	54.20	-2.2	756	-0.29%
2021/11/16	5	54.20	0	0.00	54.20	5	759	0.66%
2021/11/15	2	54.50	2.3	54.80	54.70	-0.3	765	-0.04%
2021/11/12	2	54.60	7	54.70	54.40	-5	775	-0.64%
2021/11/11	0	0.00	1	54.40	54.40	-1	773	-0.13%
2021/11/10	1	54.50	0	0.00	54.50	1	787	0.13%
2021/11/09	1	55.00	10	55.00	55.00	-9	791	-1.14%
2021/11/08	1	53.80	1	54.00	54.30	0	781	0.00%
2021/11/05	1	53.40	1	54.10	54.10	0	793	0.00%
2021/11/04	4.7	54.08	2	54.10	53.80	2.7	805	0.34%
2021/11/03	2.1	54.35	4	54.55	54.40	-1.9	803	-0.24%
2021/11/02	4	53.33	2	53.40	53.40	2	800	0.25%
2021/11/01	6.1	52.71	0	0.00	52.70	6.1	795	0.77%
2021/10/29	2	52.30	0.1	52.60	52.30	1.9	807	0.24%
2021/10/28	0	0.00	3	52.90	53.00	-3	810	-0.37%
2021/10/27	2	51.95	0	0.00	52.10	2	811	0.25%
2021/10/22	1	51.70	1	51.70	51.60	0	991	0.00%
2021/10/21	0	0.00	1	51.60	51.90	-1	1,028	-0.10%
2021/10/20	0	0.00	2	51.10	51.50	-2	1,028	-0.19%
2021/10/19	0	0.00	3	50.63	51.00	-3	1,047	-0.29%
2021/10/18	0	0.00	2	50.55	50.60	-2	1,082	-0.18%
2021/10/15	3	50.37	1	50.30	50.40	2	1,139	0.18%
2021/10/14	1.2	50.05	0	0.00	49.95	1.2	1,166	0.10%
2021/10/13	1.2	50.35	1	50.10	50.20	0.2	1,181	0.01%
2021/10/12	4	50.45	2	50.40	50.50	2	1,209	0.17%
2021/10/07	2	50.85	1	50.80	50.80	1	1,271	0.08%
2021/10/06	2	50.30	0	0.00	50.20	2	1,298	0.15%
2021/10/05	32	50.65	1	50.10	50.80	31	1,307	2.37%
2021/10/04	1	50.10	0	0.00	50.30	1	1,321	0.08%
2021/10/01	49.1	50.54	14	50.39	50.40	35.1	1,328	2.64%
2021/09/30	14	50.76	1	50.90	51.70	13	1,335	0.97%
2021/09/29	34.2	51.23	2	51.30	51.10	32.2	1,346	2.39%
2021/09/28	4	52.35	1	52.50	52.40	3	1,348	0.22%
2021/09/27	2	53.20	2	53.20	53.30	0	1,355	0.00%
2021/09/24	0.1	53.60	9	53.21	53.20	-8.9	1,366	-0.65%
2021/09/22	0	0.00	2.2	52.50	52.60	-2.2	1,417	-0.16%
2021/09/17	2	52.55	1	52.60	52.80	1	1,428	0.07%
2021/09/16	0	0.00	3	52.53	52.90	-3	1,457	-0.21%
2021/09/15	3	52.67	0	0.00	52.40	3	1,548	0.19%
2021/09/14	0	0.00	2	52.85	52.90	-2	1,669	-0.12%
2021/09/13	5	52.52	3	52.63	52.60	2	1,797	0.11%
2021/09/10	1	52.70	0	0.00	52.90	1	1,901	0.05%
2021/09/08	9	52.17	1	51.90	51.70	8	2,102	0.38%
2021/09/07	4	52.90	3	52.90	52.50	1	2,115	0.05%
2021/09/06	2	53.90	10	53.30	52.60	-8	2,176	-0.37%
2021/09/02	2	53.20	2	53.60	53.30	0	2,192	0.00%
2021/09/01	13.1	54.05	21.1	53.95	53.80	-8	2,204	-0.36%
2021/08/31	3	52.27	0	0.00	52.30	3	2,203	0.14%
2021/08/30	6	52.33	2	52.45	52.30	4	2,217	0.18%
2021/08/27	18	52.57	5	52.46	52.50	13	2,231	0.58%
2021/08/26	6	52.00	0	0.00	52.50	6	2,251	0.27%
2021/08/25	5	52.14	9	51.54	52.70	-4	2,251	-0.18%
2021/08/24	17.1	51.14	3	51.40	51.10	14.1	2,246	0.63%
2021/08/23	19	51.38	0	0.00	51.30	19	2,251	0.84%
2021/08/20	3.3	50.95	0	0.00	51.00	3.3	2,275	0.14%
2021/08/19	29.2	51.49	10	51.30	51.30	19.2	2,291	0.84%
2021/08/18	23.1	51.95	12	52.75	52.80	11.1	2,270	0.49%
2021/08/17	0.3	53.50	0	0.00	52.80	0.3	2,261	0.01%
2021/08/16	44.2	53.31	1.1	52.92	53.00	43.1	2,258	1.91%
2021/08/13	26.2	54.16	0	0.00	54.00	26.2	2,245	1.16%
2021/08/12	0	0.00	21	53.99	54.60	-21	2,262	-0.93%
2021/08/11	16	53.34	10.3	54.05	53.20	5.7	2,282	0.25%
2021/08/10	5	53.98	4.3	54.04	53.90	0.7	2,294	0.03%
2021/08/09	0	0.00	1	54.50	54.60	-1	2,319	-0.04%
2021/08/06	6	54.77	12	54.75	54.70	-6	2,350	-0.26%
2021/08/05	4	55.38	1	55.80	55.60	3	2,361	0.13%
2021/08/04	8	55.31	1.3	55.55	55.60	6.7	2,409	0.28%
2021/08/03	5	55.92	2	55.85	55.80	3	2,432	0.12%
2021/08/02	6	56.18	24	56.23	56.30	-18	2,428	-0.74%
2021/07/30	8.3	56.48	8	56.43	56.10	0.3	2,422	0.01%
2021/07/29	32.2	57.07	11	57.40	57.10	21.2	2,421	0.88%
2021/07/28	12	57.68	33.6	57.36	58.50	-21.6	2,367	-0.91%
2021/07/27	13	57.46	2.9	56.51	56.40	10.1	2,340	0.43%
2021/07/26	2	57.30	5	57.80	57.20	-3	2,331	-0.13%
2021/07/23	1.2	56.50	5	57.02	57.20	-3.8	2,325	-0.16%
2021/07/22	6	56.87	11	56.96	56.80	-5	2,316	-0.22%
2021/07/21	15.2	56.72	15	56.91	57.00	0.2	2,304	0.01%
2021/07/20	12.3	55.92	16.4	56.18	56.00	-4.1	2,266	-0.18%
2021/07/19	5	55.80	1.3	55.90	55.80	3.7	2,254	0.16%
2021/07/16	1	55.90	35	55.66	55.90	-34	2,274	-1.49%
2021/07/15	30.6	55.45	18	55.27	55.50	12.6	2,260	0.56%
2021/07/14	3.3	53.94	5	54.12	54.50	-1.7	2,237	-0.08%
2021/07/13	5.3	54.94	3	55.17	54.40	2.3	2,237	0.10%
2021/07/12	5	54.42	2	54.10	54.50	3	2,229	0.13%
2021/07/08	1	53.80	3	54.13	54.30	-2	2,304	-0.09%
2021/07/07	0	0.00	8	53.65	53.70	-8	2,339	-0.34%
2021/07/06	2	53.60	20	53.80	53.20	-18	2,368	-0.76%
2021/07/05	6	54.05	5	54.30	54.00	1	2,387	0.04%
2021/07/02	2	53.90	1	54.00	53.80	1	2,455	0.04%
2021/07/01	7.8	54.22	0	0.00	54.10	7.8	2,465	0.32%
2021/06/30	2	55.00	5	55.20	55.00	-3	2,509	-0.12%
2021/06/29	9	55.23	24	55.05	55.50	-15	2,526	-0.59%
2021/06/28	3.1	54.73	2.2	54.62	55.20	0.9	2,773	0.03%
2021/06/25	19.4	54.46	4	54.50	54.60	15.4	2,870	0.54%
2021/06/24	58.6	53.93	7	54.01	54.20	51.6	2,904	1.78%
2021/06/23	15	52.78	8.1	53.26	53.60	6.9	2,930	0.24%
2021/06/22	38	52.22	43	52.81	52.70	-5	2,906	-0.17%
2021/06/21	12	53.09	15	53.87	51.80	-3	2,846	-0.11%
2021/06/18	25	55.10	113.3	55.59	54.20	-88.3	2,840	-3.11%	大賣/
2021/06/17	15	54.37	209	53.68	54.70	-194	2,758	-7.03%	大賣/鉅額交易
2021/06/16	15	51.63	1.3	51.50	51.80	13.8	2,746	0.50%
2021/06/15	43	52.05	40	52.58	52.10	3	2,770	0.11%
2021/06/11	4	49.41	1	49.55	49.40	3	2,734	0.11%
2021/06/10	1	49.55	0	0.00	49.55	1	2,755	0.04%
2021/06/09	3.3	49.23	0	0.00	49.20	3.3	2,775	0.12%
2021/06/08	6.2	49.74	0	0.00	49.45	6.2	2,803	0.22%
2021/06/07	3.2	49.85	2	50.10	49.95	1.2	2,842	0.04%
2021/06/04	1	50.40	1	50.70	50.40	0	2,893	0.00%
2021/06/03	6	50.98	0	0.00	51.00	6	2,969	0.20%
2021/06/02	23	51.64	0	0.00	51.80	23	3,069	0.75%
2021/06/01	1	52.00	0	0.00	52.40	1	3,235	0.03%
2021/05/31	3	51.70	17	52.05	51.70	-14	3,324	-0.42%
2021/05/28	6	52.12	0	0.00	52.00	6	3,366	0.18%
2021/05/27	0	0.00	4.4	51.79	52.70	-4.4	3,499	-0.13%
2021/05/26	1	50.50	0	0.00	50.70	1	3,707	0.03%
2021/05/25	32.2	50.78	2	50.60	50.80	30.2	3,720	0.81%
2021/05/24	0	0.00	1	49.10	49.90	-1	3,722	-0.03%
2021/05/21	1	49.90	1	49.90	49.80	0	3,747	0.00%
2021/05/20	3	49.73	1	49.70	49.70	2	3,781	0.05%
2021/05/19	2.2	50.10	2	50.25	50.20	0.2	3,767	0.01%
2021/05/18	271	50.00	3	49.63	49.85	268	3,770	7.11%	大買/鉅額交易
2021/05/17	5	47.02	10	47.76	48.10	-5	3,754	-0.13%
2021/05/14	24	49.80	4	49.85	49.50	20	3,722	0.54%
2021/05/13	12	49.69	1	49.55	50.00	11	3,688	0.30%
2021/05/12	3.5	50.63	48.5	49.52	50.30	-45	3,665	-1.23%
2021/05/11	75	53.38	4	53.73	53.10	71	3,616	1.96%
2021/05/10	1	55.00	0	0.00	55.00	1	3,592	0.03%
2021/05/07	6	55.77	0	0.00	55.70	6	3,601	0.17%
2021/05/06	91	55.04	233	56.00	54.80	-142	3,625	-3.92%	大賣/鉅額交易
2021/05/05	1.1	55.05	11	55.58	55.00	-9.9	3,611	-0.27%
2021/05/04	169	54.80	16	54.80	54.50	153	3,602	4.25%	大買/鉅額交易
2021/05/03	93.2	56.45	4	56.83	56.20	89.2	3,549	2.51%
2021/04/29	10	57.10	15	57.57	57.50	-5	3,523	-0.14%
2021/04/28	32	57.46	2	57.90	57.50	30	3,511	0.85%
2021/04/27	1	57.00	109	57.63	57.80	-108	3,521	-3.07%	大賣/鉅額交易
2021/04/26	4	56.70	111	57.26	57.00	-107	3,512	-3.05%	大賣/鉅額交易
2021/04/23	2	56.45	28	56.71	56.50	-26	3,505	-0.74%
2021/04/22	210	56.51	203	57.32	56.30	7	3,499	0.20%	大買/大賣/
2021/04/21	9.5	57.66	2	57.60	57.70	7.5	3,470	0.22%
2021/04/20	0	0.00	6.1	58.27	58.30	-6.1	3,471	-0.18%
2021/04/19	2	57.25	3	57.47	57.90	-1	3,456	-0.03%
2021/04/16	8	57.88	0	0.00	57.90	8	3,452	0.23%
2021/04/15	4.3	58.10	6.3	58.00	58.10	-2	3,447	-0.06%
2021/04/14	10.8	57.02	10.2	56.81	57.00	0.5	3,434	0.01%
2021/04/13	12	58.47	6	58.05	58.50	6	3,394	0.18%
2021/04/12	6	58.53	1	59.30	58.60	5	3,359	0.15%
2021/04/09	32	58.61	36	58.79	58.50	-4	3,322	-0.12%
2021/04/08	38.1	58.50	38	58.64	58.60	0.1	3,282	0.00%
2021/04/07	11	57.75	14	57.56	57.50	-3	3,195	-0.09%
2021/04/06	49	57.49	24.5	57.66	57.00	24.5	3,172	0.77%
2021/04/01	27	59.34	11.2	59.18	58.90	15.8	3,119	0.51%
2021/03/31	114	59.46	58	59.68	58.60	56	3,085	1.81%	大買/
2021/03/30	27	65.32	40	65.56	66.80	-13	2,822	-0.46%
2021/03/29	9.1	63.46	36	63.94	64.10	-26.9	2,728	-0.99%
2021/03/26	16.3	63.83	26	63.79	63.60	-9.7	2,681	-0.36%
2021/03/25	11	65.17	12	65.00	65.20	-1	2,583	-0.04%
2021/03/24	10.8	65.11	4	65.23	65.60	6.8	2,517	0.27%
2021/03/23	2.2	65.00	24.2	65.22	65.70	-22	2,446	-0.90%
2021/03/22	14.2	63.96	13	64.05	64.30	1.2	2,356	0.05%
2021/03/19	0	63.50	5	62.94	63.50	-5	2,297	-0.22%
2021/03/18	10	62.49	4	62.60	62.80	6	2,254	0.27%
2021/03/17	3	61.60	21.1	61.97	62.10	-18.1	2,220	-0.82%
2021/03/16	6	61.52	10	61.37	61.70	-4	2,202	-0.18%
2021/03/15	5	60.58	7	60.46	60.90	-2	2,193	-0.09%
2021/03/12	35	61.02	8	61.15	61.00	27	2,216	1.22%
2021/03/11	40	61.77	25	61.86	61.50	15	2,203	0.68%
2021/03/10	11	61.52	17.5	61.61	61.90	-6.5	2,187	-0.30%
2021/03/09	40.8	61.42	29.3	61.44	61.80	11.6	2,141	0.54%
2021/03/08	45.5	60.32	425.5	60.19	60.60	-380	2,060	-18.44%	大賣/鉅額交易
2021/03/05	55.5	59.01	103	58.92	58.90	-47.5	1,955	-2.43%	大賣/
2021/03/04	29	56.62	472.3	56.47	56.50	-443.3	1,792	-24.73%	大賣/鉅額交易
2021/03/03	10	56.07	21.2	56.13	56.40	-11.2	1,702	-0.66%
2021/03/02	140	56.53	51	55.95	56.10	89	1,660	5.36%	大買/
2021/02/26	52.3	55.12	76	55.83	56.90	-23.7	1,512	-1.57%
2021/02/25	2	52.10	7.3	51.86	51.80	-5.3	1,297	-0.41%
2021/02/24	8	51.61	4	51.20	51.10	4	1,288	0.31%
2021/02/23	88.2	51.29	20	51.65	51.90	68.2	1,275	5.34%
2021/02/22	6.2	51.05	20.5	50.80	51.00	-14.3	1,243	-1.15%
2021/02/19	1.2	49.33	5	49.57	49.50	-3.8	1,198	-0.32%
2021/02/18	9	49.22	34.1	49.45	49.20	-25.1	1,193	-2.11%
2021/02/17	8	48.33	3	48.10	48.55	5	1,172	0.43%
2021/02/05	6	47.43	3	47.80	47.65	3	1,162	0.26%
2021/02/04	8	47.49	0	0.00	47.50	8	1,166	0.69%
2021/02/03	9	47.74	2	47.75	47.65	7	1,170	0.60%
2021/02/02	4.3	47.94	2	48.00	48.00	2.3	1,170	0.20%
2021/02/01	1	47.70	0	0.00	47.85	1	1,183	0.08%
2021/01/29	9	49.03	6	48.97	48.05	3	1,179	0.25%
2021/01/28	4	48.82	14	49.08	48.75	-10	1,168	-0.86%
2021/01/27	0	0.00	5	48.44	48.45	-5	1,144	-0.44%
2021/01/26	4	48.05	27	48.17	48.05	-23	1,142	-2.01%
2021/01/25	2	48.13	4	48.10	48.20	-2	1,152	-0.17%
2021/01/22	2	48.03	5	47.72	48.00	-3	1,163	-0.26%
2021/01/21	1.3	47.66	6	47.85	47.60	-4.7	1,181	-0.40%
2021/01/20	6	47.86	0	0.00	47.50	6	1,211	0.50%
2021/01/19	0	0.00	10	48.51	48.35	-10	1,202	-0.83%
2021/01/18	2	47.93	1	47.80	48.40	1	1,201	0.08%
2021/01/15	0	0.00	5	48.59	48.20	-5	1,206	-0.41%
2021/01/14	5	48.70	0	0.00	48.70	5	1,213	0.41%
2021/01/13	19	48.64	1	48.65	48.60	18	1,227	1.47%
2021/01/12	11	49.17	38	48.72	48.60	-27	1,218	-2.22%
2021/01/11	18.3	49.08	11	49.15	49.25	7.3	1,237	0.59%
2021/01/08	5	48.94	1.2	48.94	48.90	3.8	1,251	0.31%
2021/01/07	2.4	48.66	24	48.83	49.10	-21.6	1,260	-1.71%
2021/01/06	4	48.16	5	48.54	48.10	-1	1,231	-0.08%
2021/01/05	2	48.85	7	49.00	48.75	-5	1,224	-0.41%
2021/01/04	4	49.00	16	48.89	48.95	-12	1,243	-0.96%
2020/12/31	3	48.75	2	48.98	48.90	1	1,238	0.08%
2020/12/30	2	48.50	3	48.60	48.80	-1	1,239	-0.08%
2020/12/29	1	48.65	0	0.00	48.60	1	1,251	0.08%
2020/12/28	0	0.00	7	48.61	48.65	-7	1,257	-0.56%
2020/12/25	1	47.75	5	48.03	48.15	-4	1,251	-0.32%
2020/12/24	4	47.50	0	0.00	47.35	4	1,249	0.32%
2020/12/23	9	47.54	0	0.00	47.30	9	1,240	0.73%
2020/12/22	24	47.75	4	47.91	47.65	20	1,239	1.61%
2020/12/21	7	48.04	1	48.20	48.00	6	1,245	0.48%
2020/12/18	5	47.98	3	48.53	48.70	2	1,233	0.16%
2020/12/17	21.3	48.22	0	0.00	48.20	21.3	1,218	1.74%
2020/12/16	2	48.18	0	0.00	48.30	2	1,243	0.16%
2020/12/15	7	48.06	2	48.10	48.10	5	1,247	0.40%
2020/12/14	2.1	48.20	2	48.40	48.35	0.1	1,262	0.00%
2020/12/11	10	48.64	5	48.82	48.35	5	1,275	0.39%
2020/12/10	15	48.83	45	48.98	48.75	-30	1,302	-2.30%
2020/12/09	5	49.73	20	49.65	49.50	-15	1,328	-1.13%
2020/12/08	26	50.58	19	50.41	49.75	7	1,324	0.53%
2020/12/07	31	49.70	10	49.76	49.65	21	1,289	1.63%
2020/12/04	4	49.01	12	49.25	49.30	-8	1,288	-0.62%
2020/12/03	2	48.63	7	48.59	48.80	-5	1,268	-0.39%
2020/12/02	2	48.18	1	48.40	48.30	1	1,269	0.08%
2020/12/01	6	48.01	8	48.13	48.00	-2	1,288	-0.16%
2020/11/30	1	48.20	4	48.21	48.15	-3	1,309	-0.23%
2020/11/27	0	0.00	1	48.35	48.10	-1	1,368	-0.07%
2020/11/26	1	48.05	9	48.07	48.10	-8	1,411	-0.57%
2020/11/25	2	48.40	2	48.40	48.05	0	1,497	0.00%
2020/11/24	12	48.53	9	49.11	47.90	3	1,585	0.19%
2020/11/23	7	48.46	2	48.48	48.40	5	1,774	0.28%
2020/11/19	0.1	48.20	1	48.10	48.10	-0.9	2,119	-0.04%
2020/11/18	14	48.12	2	48.20	48.20	12	2,284	0.53%
2020/11/17	2	48.05	75	48.02	48.10	-73	2,342	-3.12%
2020/11/16	4	48.13	3	48.30	48.20	1	2,379	0.04%
2020/11/13	2	48.30	1	48.25	48.20	1	2,400	0.04%
2020/11/12	42.1	48.32	2	48.53	48.20	40.1	2,428	1.65%
2020/11/11	4	48.24	2	48.15	48.35	2	2,465	0.08%
2020/11/10	1	48.20	3	48.32	48.25	-2	2,528	-0.08%
2020/11/09	1	47.95	16	48.23	48.35	-15	2,531	-0.59%
2020/11/06	1	47.55	1	47.25	47.25	0	2,529	0.00%
2020/11/05	2	47.15	3	47.17	47.00	-1	2,534	-0.04%
2020/11/04	3	47.27	4	47.38	47.15	-1	2,554	-0.04%
2020/11/03	2	47.25	7	47.46	47.25	-5	2,556	-0.20%
2020/11/02	3.1	46.68	3	46.70	46.40	0.1	2,566	0.00%
2020/10/30	14	47.14	3	47.17	47.00	11	2,564	0.43%
2020/10/29	10	48.23	19	48.31	48.10	-9	2,551	-0.35%
2020/10/28	6	48.77	16	48.52	48.75	-10	2,538	-0.39%
2020/10/27	7	48.01	1	48.30	47.85	6	2,518	0.24%
2020/10/26	0	0.00	7	48.30	48.40	-7	2,512	-0.28%
2020/10/23	1	48.20	11	48.19	48.25	-10	2,500	-0.40%
2020/10/22	0	0.00	13	47.82	47.80	-13	2,497	-0.52%
2020/10/21	4	47.56	36	47.49	47.75	-32	2,496	-1.28%
2020/10/20	4	46.73	2	46.85	46.80	2	2,492	0.08%
2020/10/19	9	47.38	9	47.34	47.20	0	2,496	0.00%
2020/10/16	3	46.25	7	45.86	46.80	-4	2,485	-0.16%
2020/10/15	23	45.89	6	45.97	45.75	17	2,485	0.68%
2020/10/14	2	46.70	1	46.60	46.50	1	2,475	0.04%
2020/10/13	1	46.55	21	46.59	46.55	-20	2,473	-0.81%
2020/10/12	10	46.64	10	46.74	46.75	0	2,478	0.00%
2020/10/08	8	46.12	3	46.13	46.20	5	2,471	0.20%
2020/10/07	4	45.81	0	0.00	46.20	4	2,496	0.16%
2020/10/06	3	45.65	1	46.30	46.15	2	2,519	0.08%
2020/09/30	0	0.00	5	45.69	45.65	-5	2,548	-0.20%
2020/09/29	2	45.40	1	45.40	45.40	1	2,602	0.04%
2020/09/28	16	45.61	27	45.52	45.45	-11	2,671	-0.41%
2020/09/25	16	44.68	37	44.95	45.00	-21	2,706	-0.78%
2020/09/24	7	45.69	14	45.41	45.15	-7	2,714	-0.26%
2020/09/23	7	46.35	0	0.00	46.25	7	2,713	0.26%
2020/09/22	3	46.32	1	46.35	46.40	2	2,743	0.07%
2020/09/21	1	47.15	6	46.91	46.65	-5	2,827	-0.18%
2020/09/18	132	46.78	2	46.85	46.80	130	2,899	4.48%	大買/鉅額交易
2020/09/17	24	46.28	3	46.37	46.20	21	2,971	0.71%
2020/09/16	11	46.43	11	46.26	46.30	0	3,066	0.00%
2020/09/15	14	46.56	1	46.80	46.45	13	3,146	0.41%
2020/09/14	24	47.47	19	47.54	47.35	5	3,211	0.16%
2020/09/11	7	46.46	21	46.58	46.10	-14	3,178	-0.44%
2020/09/10	5	47.18	7	47.38	47.25	-2	3,167	-0.06%
2020/09/09	1	47.95	6	47.93	47.60	-5	3,163	-0.16%
2020/09/08	1	48.10	11	47.83	48.05	-10	3,157	-0.32%
2020/09/07	8	47.73	13	47.72	47.55	-5	3,169	-0.16%
2020/09/04	8	48.14	14	48.16	48.10	-6	3,194	-0.19%
2020/09/03	9	48.94	10	48.76	48.75	-1	3,181	-0.03%
2020/09/02	68	49.56	24.1	49.33	49.00	43.9	3,159	1.39%
2020/09/01	12	48.59	28	48.53	48.35	-16	3,122	-0.51%
2020/08/31	56	49.96	77	49.83	48.80	-21	3,100	-0.68%
2020/08/28	555.1	50.00	65	49.90	50.00	490.1	3,021	16.22%	大買/鉅額交易
2020/08/27	53.4	49.66	94.5	49.59	49.80	-41.2	2,950	-1.39%
2020/08/26	79.5	47.99	220	47.66	48.00	-140.5	2,756	-5.10%	大賣/鉅額交易
2020/08/25	87.2	46.46	150	46.56	46.90	-62.9	2,570	-2.44%	大賣/
2020/08/24	32	46.02	196	46.29	46.15	-164	2,442	-6.71%	大賣/鉅額交易
2020/08/21	59.2	44.57	40	44.29	44.90	19.2	2,317	0.83%
2020/08/20	26	42.94	41	43.40	43.05	-15	2,267	-0.66%
2020/08/19	5	44.12	7.2	44.34	44.00	-2.2	2,249	-0.10%
2020/08/18	21	44.72	23	44.76	44.45	-2	2,235	-0.09%
2020/08/17	129	44.58	12	44.63	44.55	117	2,211	5.29%	大買/鉅額交易
2020/08/14	42.3	44.12	5	44.29	44.00	37.3	2,186	1.71%
2020/08/12	1	42.85	4	42.84	43.15	-3	2,126	-0.14%
2020/08/11	29.1	42.75	4	42.79	42.65	25.1	2,121	1.18%
2020/08/10	7	43.11	4	42.91	43.05	3	2,137	0.14%
2020/08/07	6.4	42.15	0	0.00	42.25	6.4	2,133	0.30%
2020/08/06	4	42.20	0	0.00	42.10	4	2,152	0.19%
2020/08/05	2	42.18	2	42.13	42.30	0	2,146	0.00%
2020/08/04	2	42.05	6	42.27	42.40	-4	2,145	-0.19%
2020/08/03	2	42.05	1	42.25	42.10	1	2,171	0.05%
2020/07/31	5	42.30	4	42.40	42.15	1	2,230	0.05%
2020/07/30	4	42.05	4	42.00	42.20	0	2,223	0.00%
2020/07/29	7	41.69	1	41.80	41.65	6	2,229	0.27%
2020/07/28	6	41.76	11	41.72	41.65	-5	2,238	-0.22%
2020/07/27	8	42.00	11	41.81	41.60	-3	2,246	-0.13%
2020/07/24	4	42.38	1	42.25	42.20	3	2,244	0.13%
2020/07/23	7	42.46	2	42.55	42.45	5	2,232	0.22%
2020/07/22	3	42.43	9	42.48	42.50	-6	2,241	-0.27%
2020/07/21	1	42.50	1	42.60	42.50	0	2,224	0.00%
2020/07/20	3	42.32	4	42.34	42.70	-1	2,201	-0.05%
2020/07/17	4	42.78	2	42.83	42.80	2	2,193	0.09%
2020/07/16	6	42.99	5	42.84	43.05	1	2,201	0.05%
2020/07/15	8	42.86	5	42.72	43.05	3	2,200	0.14%
2020/07/14	4	42.20	1	42.35	42.50	3	2,197	0.14%
2020/07/13	9	42.59	3	42.68	42.60	6	2,184	0.27%
2020/07/10	3	43.00	8	43.03	42.90	-5	2,183	-0.23%
2020/07/09	6	43.76	6	43.93	43.80	0	2,172	0.00%
2020/07/08	11	44.02	15	43.94	44.15	-4	2,157	-0.19%
2020/07/07	21	45.18	56	45.11	45.05	-35	2,104	-1.66%
2020/07/06	12	44.45	5	44.50	44.60	7	2,043	0.34%
2020/07/03	4	43.73	2	43.75	43.85	2	2,017	0.10%
2020/07/02	13	43.73	16	43.79	43.80	-3	2,022	-0.15%
2020/07/01	5	43.72	52	43.75	43.60	-47	2,003	-2.35%
2020/06/30	15	42.81	46	42.98	43.45	-31	1,970	-1.57%
2020/06/29	18	41.76	8	41.94	41.95	10	1,890	0.53%
2020/06/24	36	41.92	19	42.48	42.60	17	1,808	0.94%
2020/06/23	37	41.96	3	42.50	42.30	34	1,803	1.89%
2020/06/22	17	41.74	4	42.23	42.85	13	1,731	0.75%
2020/06/19	17	42.07	1	41.70	41.95	16	1,681	0.95%
2020/06/18	3	43.15	0	0.00	43.15	3	1,595	0.19%
2020/06/17	0	0.00	2	42.85	43.40	-2	1,611	-0.12%
2020/06/16	1	42.70	35	42.91	42.95	-34	1,619	-2.10%
2020/06/15	7	42.51	4	42.30	42.30	3	1,663	0.18%
2020/06/12	11	42.51	7	42.58	42.70	4	1,681	0.24%
2020/06/11	19	43.82	3	43.83	43.35	16	1,715	0.93%
2020/06/10	4	44.50	12	44.63	44.55	-8	1,713	-0.47%
2020/06/09	11	44.99	5	45.10	44.85	6	1,760	0.34%
2020/06/08	28	45.50	9	45.47	45.15	19	1,808	1.05%
2020/06/05	21	44.41	1	44.80	44.90	20	1,797	1.11%
2020/06/04	4	44.11	1	44.15	44.05	3	1,808	0.17%
2020/06/03	5	44.14	8	44.11	44.10	-3	1,858	-0.16%
2020/06/02	5	44.13	4	44.18	44.25	1	1,855	0.05%
2020/06/01	1	43.60	2	44.00	43.70	-1	1,879	-0.05%
2020/05/29	3	43.80	6	44.00	43.80	-3	1,871	-0.16%
2020/05/28	17	44.94	8	44.74	44.05	9	1,869	0.48%
2020/05/27	1	44.10	1.8	44.62	44.65	-0.8	1,866	-0.05%
2020/05/26	4	44.10	0	0.00	44.05	4	1,878	0.21%
2020/05/25	1	44.10	2	44.10	44.25	-1	1,871	-0.05%
2020/05/22	12	44.48	3	44.47	44.45	9	1,867	0.48%
2020/05/21	8	44.43	5	44.56	44.45	3	1,874	0.16%
2020/05/20	2	44.35	1	44.55	44.35	1	1,862	0.05%
2020/05/19	3	44.43	12	44.44	44.80	-9	1,870	-0.48%
2020/05/18	3	44.52	14.1	44.65	44.40	-11.1	1,889	-0.59%
2020/05/15	19	45.48	15	45.56	45.15	4	1,900	0.21%
2020/05/14	25.1	46.46	4	46.40	46.10	21.1	1,900	1.11%
2020/05/13	9	46.56	21	47.53	47.40	-12	1,933	-0.62%
2020/05/12	17	45.85	6	45.87	46.20	11	2,036	0.54%
2020/05/11	2	46.40	8	46.62	46.20	-6	2,042	-0.29%
2020/05/08	36	46.83	31	46.90	46.45	5	2,051	0.24%
2020/05/07	26	46.54	135	46.64	46.85	-109	2,040	-5.34%	大賣/鉅額交易
2020/05/06	6	44.00	0	0.00	43.90	6	2,001	0.30%
2020/05/05	1	44.05	0	0.00	44.00	1	2,016	0.05%
2020/05/04	2	43.85	1	44.05	44.00	1	2,044	0.05%
2020/04/30	6	44.33	3	44.35	44.50	3	2,044	0.15%
2020/04/29	3	43.77	2	43.90	43.70	1	2,063	0.05%
2020/04/28	4	43.64	0	0.00	43.65	4	2,082	0.19%
2020/04/27	3	44.00	1	44.25	43.70	2	2,141	0.09%
2020/04/24	0	0.00	1	43.10	43.15	-1	2,144	-0.05%
2020/04/23	1	42.55	2	42.65	42.95	-1	2,166	-0.05%
2020/04/22	7	41.90	6	42.19	42.80	1	2,198	0.05%
2020/04/21	7	42.49	7	42.86	42.35	0	2,197	0.00%
2020/04/20	5	43.55	13	43.47	43.75	-8	2,181	-0.37%
2020/04/17	14	44.44	3	44.48	44.10	11	2,172	0.51%
2020/04/16	4	44.51	5	44.29	44.35	-1	2,153	-0.05%
2020/04/15	8	43.73	14	43.84	43.95	-6	2,137	-0.28%
2020/04/14	6	42.90	3	43.15	43.10	3	2,116	0.14%
2020/04/13	20	42.59	5	42.60	42.35	15	2,107	0.71%
2020/04/10	5	42.90	0	0.00	42.85	5	2,106	0.24%
2020/04/09	4	43.34	1	43.70	42.80	3	2,111	0.14%
2020/04/08	2	43.00	8	43.14	42.90	-6	2,107	-0.28%
2020/04/07	1	42.50	0	0.00	42.20	1	2,090	0.05%
2020/04/06	1	42.00	5	42.26	42.20	-4	2,060	-0.19%
2020/04/01	2	42.30	1	42.45	42.25	1	2,053	0.05%
2020/03/31	0	0.00	1	42.25	42.25	-1	2,047	-0.05%
2020/03/30	0	0.00	2	42.10	42.20	-2	2,033	-0.10%
2020/03/27	21	42.65	5	42.46	42.00	16	2,040	0.78%
2020/03/26	7	45.50	15	45.32	45.55	-8	1,971	-0.41%
2020/03/25	13	42.98	9	43.36	43.05	4	1,931	0.21%
2020/03/24	1	42.10	1	43.05	41.80	0	1,887	0.00%
2020/03/23	1	43.50	0	0.00	41.60	1	1,876	0.05%
2020/03/20	1	43.00	68	42.06	43.00	-67	1,861	-3.60%
2020/03/19	172	39.37	21	39.35	39.10	151	1,847	8.17%	大買/鉅額交易
2020/03/18	46	43.81	4	43.50	42.50	42	1,804	2.33%
2020/03/17	62	44.31	8	45.83	43.40	54	1,767	3.05%
2020/03/16	2	47.65	15	47.23	47.20	-13	1,702	-0.76%
2020/03/13	22	46.09	31	45.93	47.20	-9	1,653	-0.54%
2020/03/12	14	48.67	12	48.80	48.90	2	1,583	0.13%
2020/03/11	32	49.88	2	49.73	49.95	30	1,547	1.94%
2020/03/10	100	49.23	1	48.95	49.25	99	1,528	6.48%
2020/03/09	2	49.80	25	49.49	49.00	-23	1,495	-1.54%
2020/03/06	1	50.50	2	50.60	50.60	-1	1,429	-0.07%
2020/03/05	8	50.61	8	50.90	51.00	0	1,424	0.00%
2020/03/04	45	49.39	41	49.32	49.80	4	1,402	0.29%
2020/03/03	5	49.28	2	49.15	49.15	3	1,388	0.22%
2020/03/02	13	49.36	28	48.71	48.60	-15	1,376	-1.09%
2020/02/27	5	48.96	8	49.24	48.80	-3	1,351	-0.22%
2020/02/26	1	49.65	0	0.00	49.50	1	1,333	0.07%
2020/02/25	4	49.93	5	50.14	49.90	-1	1,321	-0.08%
2020/02/24	9	50.51	11	50.48	50.20	-2	1,367	-0.15%
2020/02/21	5	51.12	2	51.10	50.80	3	1,367	0.22%
2020/02/20	8	51.66	6	51.52	51.50	2	1,376	0.15%
2020/02/19	7	51.14	7	51.04	51.30	0	1,364	0.00%
2020/02/18	5	51.56	2	51.50	52.00	3	1,353	0.22%
2020/02/17	11	51.94	19	52.13	52.00	-8	1,361	-0.59%
2020/02/14	8	52.45	3	52.80	52.60	5	1,337	0.37%
2020/02/13	35	52.12	45	52.27	52.50	-10	1,287	-0.78%
2020/02/12	2	50.20	2	50.25	50.40	0	1,179	0.00%
2020/02/11	48	49.95	0	0.00	49.95	48	1,173	4.09%
2020/02/10	4	49.91	7	49.92	50.00	-3	1,162	-0.26%
2020/02/07	1	50.00	12	49.89	49.80	-11	1,146	-0.96%
2020/02/06	50	50.10	1	50.60	49.40	49	1,123	4.36%
2020/02/05	8	49.38	13	50.00	49.95	-5	1,110	-0.45%
2020/02/04	1	48.65	4	49.33	49.00	-3	1,081	-0.28%
2020/02/03	6	48.79	31	49.11	49.00	-25	1,082	-2.31%
2020/01/31	3	49.37	8	49.77	49.70	-5	1,049	-0.48%
2020/01/30	61	47.62	47	48.85	49.10	14	1,025	1.36%
2020/01/20	1	48.90	63	48.89	49.15	-62	970	-6.39%
2020/01/17	1	48.70	17	48.71	48.50	-16	960	-1.67%
2020/01/16	4	48.13	34	48.17	48.30	-30	985	-3.04%
2020/01/15	0	0.00	12.1	47.41	47.45	-12.1	1,042	-1.16%
2020/01/14	2	47.20	6	47.31	47.35	-4	1,059	-0.38%
2020/01/13	1	47.05	5	47.19	47.15	-4	1,080	-0.37%
2020/01/10	2	46.93	1	46.90	46.95	1	1,096	0.09%
2020/01/09	1	46.50	0	0.00	46.55	1	1,098	0.09%
2020/01/08	8	46.18	0	0.00	46.35	8	1,110	0.72%
2020/01/07	1	46.15	1	46.40	46.40	0	1,113	0.00%
2020/01/06	5.1	46.35	0	0.00	46.20	5.1	1,117	0.46%
2020/01/03	2	46.73	2	47.05	46.80	0	1,136	0.00%
2020/01/02	1	46.70	0	0.00	47.15	1	1,148	0.09%
2019/12/31	10	46.75	3	46.70	46.70	7	1,190	0.59%
2019/12/30	33	46.75	1	46.80	46.75	32	1,197	2.67%
2019/12/27	2	47.10	0	0.00	47.15	2	1,198	0.17%
2019/12/26	2	47.20	0	0.00	47.20	2	1,205	0.17%
2019/12/25	1	47.20	2	47.23	47.25	-1	1,210	-0.08%
2019/12/24	1	47.05	0	0.00	46.60	1	1,243	0.08%
2019/12/23	12	46.93	26	46.95	46.65	-14	1,255	-1.12%
2019/12/20	10	46.51	1	46.65	46.50	9	1,278	0.70%
2019/12/19	0	0.00	2	46.95	46.90	-2	1,314	-0.15%
2019/12/18	2	47.10	0	0.00	47.05	2	1,339	0.15%
2019/12/17	1	47.25	2	47.08	47.20	-1	1,358	-0.07%
2019/12/16	1	46.75	0	0.00	46.90	1	1,352	0.07%
2019/12/13	8	46.65	0	0.00	46.35	8	1,366	0.59%
2019/12/12	21	46.71	0	0.00	46.65	21	1,371	1.53%
2019/12/11	0	0.00	10	47.25	47.15	-10	1,373	-0.73%
2019/12/10	2	46.80	0	0.00	46.80	2	1,383	0.14%
2019/12/09	2	46.65	1	46.90	46.80	1	1,398	0.07%
2019/12/06	11	47.21	11	47.02	46.80	0	1,401	0.00%
2019/12/05	2	46.13	0	0.00	46.10	2	1,393	0.14%
2019/12/04	8	46.06	199	46.10	46.05	-191	1,405	-13.59%	大賣/鉅額交易
2019/12/03	0	0.00	101	46.32	46.30	-101	1,415	-7.14%	大賣/鉅額交易
2019/12/02	4	46.28	0	0.00	46.20	4	1,436	0.28%
2019/11/29	1	47.00	0	0.00	46.95	1	1,438	0.07%
2019/11/28	1	46.50	1	46.75	46.50	0	1,483	0.00%
2019/11/27	1	46.60	0	0.00	46.75	1	1,512	0.07%
2019/11/26	0	0.00	1	46.50	46.95	-1	1,520	-0.07%
2019/11/25	1	46.25	1	46.50	46.20	0	1,531	0.00%
2019/11/21	35	45.86	1	45.80	45.80	34	1,586	2.14%
2019/11/20	7	46.81	6	46.93	46.85	1	1,550	0.06%
2019/11/19	30	47.15	0	0.00	47.00	30	1,567	1.91%
2019/11/18	5	47.50	0	0.00	47.55	5	1,573	0.32%
2019/11/15	28	47.24	2	47.40	47.20	26	1,605	1.62%
2019/11/14	27	47.64	4.5	47.72	47.45	22.5	1,640	1.37%
2019/11/13	3	48.53	2	48.55	48.55	1	1,773	0.06%
2019/11/11	1	49.00	1	48.80	48.80	0	1,884	0.00%
2019/11/08	1	48.15	2	48.30	48.25	-1	1,901	-0.05%
2019/11/07	0	0.00	2	48.48	48.65	-2	1,936	-0.10%
2019/11/06	1	49.10	1	49.25	49.10	0	1,944	0.00%
2019/11/05	1	49.40	3	49.42	49.25	-2	1,956	-0.10%
2019/11/04	8	49.49	1	49.45	49.40	7	2,016	0.35%
2019/11/01	44	49.88	5	49.95	49.75	39	2,071	1.88%
2019/10/31	0	0.00	3	49.60	50.00	-3	2,108	-0.14%
2019/10/30	1	49.70	1	49.90	49.65	0	2,142	0.00%
2019/10/29	0	0.00	4	49.64	49.80	-4	2,177	-0.18%
2019/10/28	3	49.42	0	0.00	49.65	3	2,191	0.14%
2019/10/25	1	49.65	3	49.65	49.50	-2	2,188	-0.09%
2019/10/24	10	49.82	6	49.88	49.75	4	2,185	0.18%
2019/10/23	11	50.06	49	49.72	50.20	-38	2,147	-1.77%
2019/10/22	7	48.87	10	48.88	48.50	-3	2,062	-0.15%
2019/10/21	8	48.94	1	48.80	49.00	7	2,052	0.34%
2019/10/18	0	0.00	1	48.45	48.25	-1	2,031	-0.05%
2019/10/16	2	48.60	9	48.53	48.60	-7	2,030	-0.34%
2019/10/15	1	48.55	3	48.52	48.55	-2	2,024	-0.10%
2019/10/14	1	48.30	2	48.38	48.30	-1	2,030	-0.05%
2019/10/09	0.1	47.85	14	48.64	48.10	-13.9	2,025	-0.69%
2019/10/08	2	48.35	30	48.62	48.45	-28	2,011	-1.39%
2019/10/07	5	48.63	51	48.76	48.70	-46	2,003	-2.30%
2019/10/04	3	47.52	2	47.90	47.45	1	1,978	0.05%
2019/10/03	1	47.90	1	47.55	47.95	0	2,004	0.00%
2019/10/02	0	0.00	4	47.53	47.90	-4	2,025	-0.20%
2019/10/01	0	0.00	4	47.15	47.45	-4	2,030	-0.20%
2019/09/27	27	46.80	5	46.91	46.75	22	2,103	1.05%
2019/09/26	3	48.37	10	48.30	47.20	-7	2,135	-0.33%
2019/09/25	9	48.30	22	48.73	49.00	-13	2,114	-0.61%
2019/09/24	6	47.83	44	47.93	48.40	-38	2,095	-1.81%
2019/09/23	14	46.96	10	46.97	46.90	4	2,075	0.19%
2019/09/20	10	47.34	8	47.52	47.50	2	2,075	0.10%
2019/09/19	8	46.71	1	46.70	46.70	7	2,093	0.33%
2019/09/18	18	46.76	2	47.08	46.65	16	2,227	0.72%
2019/09/17	10	46.91	6	47.16	47.10	4	2,359	0.17%
2019/09/16	9	46.61	6	46.77	46.75	3	2,483	0.12%
2019/09/12	7	46.95	29	46.90	46.80	-22	2,542	-0.87%
2019/09/11	13	46.90	3	47.00	46.85	10	2,585	0.39%
2019/09/10	3	47.38	23	46.95	47.20	-20	2,602	-0.77%
2019/09/09	3	47.63	12	47.43	47.20	-9	2,604	-0.35%
2019/09/06	13	48.18	3	48.18	48.00	10	2,605	0.38%
2019/09/05	18	48.38	9	48.44	48.10	9	2,602	0.35%
2019/09/04	4	48.24	11	48.21	48.30	-7	2,597	-0.27%
2019/09/03	52	47.63	15	47.61	47.50	37	2,595	1.43%
2019/09/02	63	47.05	22	47.13	47.20	41	2,601	1.58%
2019/08/30	18	47.81	14	47.92	47.35	4	2,557	0.16%
2019/08/29	4	47.98	2	47.83	47.95	2	2,534	0.08%
2019/08/28	26	48.71	8	48.25	47.85	18	2,532	0.71%
2019/08/27	19	48.70	11	48.51	48.35	8	2,514	0.32%
2019/08/26	11	47.80	19.3	47.70	47.35	-8.3	2,482	-0.34%
2019/08/23	9	49.20	17	49.18	48.80	-8	2,478	-0.32%
2019/08/22	5	48.64	6	48.73	48.95	-1	2,481	-0.04%
2019/08/21	10	48.01	11	48.25	48.50	-1	2,473	-0.04%
2019/08/20	14.1	48.35	39	48.43	48.45	-24.9	2,452	-1.02%
2019/08/19	51.3	48.39	30	48.04	47.80	21.3	2,428	0.88%
2019/08/16	110	49.12	102	49.00	48.45	8	2,381	0.34%	大買/大賣/
2019/08/15	5	47.22	44	47.28	47.55	-39	2,228	-1.75%
2019/08/14	24	46.28	3	46.42	46.00	21	2,149	0.98%
2019/08/13	10	46.66	1	47.05	47.00	9	2,133	0.42%
2019/08/12	20	46.78	6	46.82	47.30	14	2,110	0.66%
2019/08/08	5	45.66	1	46.20	45.75	4	2,090	0.19%
2019/08/07	5	46.49	32	46.57	46.15	-27	2,078	-1.30%
2019/08/06	45.5	46.79	52	46.58	46.50	-6.5	2,088	-0.31%
2019/08/05	42	47.08	19	47.19	47.35	23	2,043	1.13%
2019/08/02	63	46.32	25	46.37	46.70	38	2,001	1.90%
2019/08/01	10	46.25	5	46.34	46.60	5	1,975	0.25%
2019/07/31	31	45.91	11	45.88	45.50	20	1,942	1.03%
2019/07/30	4	45.16	26	45.04	45.50	-22	1,932	-1.14%
2019/07/29	1	45.00	5	44.84	45.00	-4	1,920	-0.21%
2019/07/26	1	44.40	4	44.55	44.55	-3	1,921	-0.16%
2019/07/25	1	44.60	0	0.00	44.65	1	1,943	0.05%
2019/07/23	1	44.85	3	44.92	44.95	-2	1,982	-0.10%
2019/07/22	2	44.55	0	0.00	44.65	2	1,993	0.10%
2019/07/19	9	44.42	2	44.50	44.60	7	2,004	0.35%
2019/07/18	1	43.80	1	43.85	43.80	0	2,013	0.00%
2019/07/17	1	44.70	0	0.00	44.50	1	2,022	0.05%
2019/07/16	14	44.97	43	44.81	45.00	-29	2,053	-1.41%
2019/07/15	0	0.00	1	44.85	44.65	-1	2,138	-0.05%
2019/07/12	4	44.56	1	44.55	44.55	3	2,200	0.14%
2019/07/11	3	44.82	2	44.90	44.80	1	2,207	0.05%
2019/07/10	5	45.13	5	45.08	44.85	0	2,220	0.00%
2019/07/09	1	44.45	2	45.10	44.85	-1	2,219	-0.05%
2019/07/08	4	43.74	4	43.49	43.30	0	2,214	0.00%
2019/07/05	2	42.93	7	43.08	43.10	-5	2,246	-0.22%
2019/07/04	12	42.67	3	43.23	43.30	9	2,274	0.40%
2019/07/03	9	45.95	13	45.86	45.85	-4	2,220	-0.18%
2019/07/02	2	46.78	1	46.70	46.75	1	2,177	0.05%
2019/07/01	3	46.82	0	0.00	46.75	3	2,179	0.14%
2019/06/28	0	0.00	1	46.85	46.60	-1	2,202	-0.05%
2019/06/27	2	46.53	2	46.63	46.40	0	2,238	0.00%
2019/06/26	9	46.57	4	46.73	46.45	5	2,246	0.22%
2019/06/25	16	47.17	17	47.13	47.60	-1	2,217	-0.05%
2019/06/24	5	48.53	10	48.56	48.15	-5	2,100	-0.24%
2019/06/21	18	48.06	12	47.58	47.90	6	1,971	0.30%
2019/06/20	13	47.66	22	48.09	48.30	-9	1,847	-0.49%
2019/06/19	6	46.80	8	46.93	47.00	-2	1,792	-0.11%
2019/06/18	5	45.62	7	45.74	45.90	-2	1,744	-0.11%
2019/06/17	1	44.55	6	44.77	44.60	-5	1,739	-0.29%
2019/06/14	1	44.35	1	44.95	44.25	0	1,758	0.00%
2019/06/12	1	44.55	2	44.68	44.50	-1	1,808	-0.06%
2019/06/11	2	44.20	2	44.40	44.70	0	1,839	0.00%
2019/06/10	4	43.75	1	44.00	43.65	3	1,842	0.16%
2019/06/06	1	43.30	1	43.35	43.30	0	1,839	0.00%
2019/06/05	0	0.00	1	42.80	42.90	-1	1,857	-0.05%
2019/06/04	2	42.65	3	42.60	42.55	-1	1,879	-0.05%
2019/06/03	9	41.89	35	41.86	41.80	-26	1,930	-1.35%
2019/05/31	3	42.20	0	0.00	42.20	3	1,966	0.15%
2019/05/30	17	40.78	2	41.38	41.85	15	2,011	0.75%
2019/05/29	9	40.69	6	40.67	40.80	3	2,069	0.14%
2019/05/28	3	40.62	0	0.00	40.15	3	2,088	0.14%
2019/05/27	1	42.10	3	41.80	41.65	-2	2,088	-0.10%
2019/05/24	3	42.02	0	0.00	41.90	3	2,106	0.14%
2019/05/21	2	42.25	1	42.00	42.45	1	2,137	0.05%
2019/05/20	3	41.98	2	42.20	41.85	1	2,136	0.05%
2019/05/17	0	0.00	1	42.55	42.55	-1	2,142	-0.05%
2019/05/16	8	43.32	0	0.00	42.55	8	2,149	0.37%
2019/05/14	2	42.05	1	43.15	43.40	1	2,163	0.05%
2019/05/13	4	43.31	0	0.00	43.30	4	2,163	0.18%
2019/05/10	4	44.54	5	44.80	44.75	-1	2,189	-0.05%
2019/05/09	8	45.05	15	45.27	44.95	-7	2,184	-0.32%
2019/05/08	1	46.30	9	45.85	45.90	-8	2,185	-0.37%
2019/05/07	209	46.05	12	45.99	46.25	197	2,215	8.89%	大買/鉅額交易
2019/05/06	100	45.11	1	45.00	45.20	99	2,212	4.47%
2019/05/03	2	45.25	3	45.42	45.50	-1	2,260	-0.04%
2019/05/02	7	45.54	2	45.55	45.25	5	2,255	0.22%
2019/04/30	1	45.55	35	45.36	46.45	-34	2,233	-1.52%
2019/04/29	16	44.83	6	45.20	44.75	10	2,216	0.45%
2019/04/26	1	46.05	1	46.30	45.85	0	2,176	0.00%
2019/04/25	7	46.53	0.1	46.65	46.45	6.9	2,169	0.32%
2019/04/24	3	46.70	4	46.81	46.80	-1	2,156	-0.05%
2019/04/23	4	46.91	0	0.00	46.85	4	2,157	0.19%
2019/04/22	5	46.20	10	46.24	46.40	-5	2,139	-0.23%
2019/04/19	25	47.15	11	46.86	46.80	14	2,109	0.66%
2019/04/18	15	48.71	2	48.30	48.40	13	2,015	0.64%
2019/04/17	9	48.58	3	48.65	48.40	6	1,992	0.30%
2019/04/16	2	48.23	0	0.00	48.65	2	2,017	0.10%
2019/04/15	2	47.68	0	0.00	47.70	2	2,032	0.10%
2019/04/12	1	47.50	5	47.89	48.25	-4	2,018	-0.20%
2019/04/11	15	48.13	20	47.60	47.55	-5	1,991	-0.25%
2019/04/10	7	48.71	4	48.63	49.50	3	1,931	0.16%
2019/04/09	7	48.45	7	48.62	48.25	0	1,887	0.00%
2019/04/08	8	48.67	2	48.58	48.55	6	1,869	0.32%
2019/04/03	2	49.10	0	0.00	49.00	2	1,841	0.11%
2019/04/02	43	49.25	3	49.32	49.60	40	1,822	2.20%
2019/04/01	24	49.56	6	49.43	49.05	18	1,782	1.01%
2019/03/29	2	51.10	6	51.52	51.40	-4	1,719	-0.23%
2019/03/28	0	0.00	11	51.57	51.40	-11	1,693	-0.65%
2019/03/27	8	52.19	2	52.40	51.90	6	1,689	0.36%
2019/03/26	8	51.79	14	51.93	52.20	-6	1,675	-0.36%
2019/03/25	3	51.10	7	51.23	51.70	-4	1,663	-0.24%
2019/03/22	13	50.98	4	51.30	51.50	9	1,655	0.54%
2019/03/21	1	50.70	2	50.95	50.90	-1	1,655	-0.06%
2019/03/20	3	50.53	7	50.81	50.90	-4	1,678	-0.24%
2019/03/19	6	50.97	25	50.66	50.50	-19	1,679	-1.13%
2019/03/18	4	50.40	2.3	50.90	51.00	1.7	1,657	0.10%
2019/03/15	7	51.14	23	51.76	50.70	-16	1,641	-0.97%
2019/03/14	15	51.27	6	50.83	51.50	9	1,591	0.57%
2019/03/13	10	50.73	1	51.00	50.40	9	1,557	0.58%
2019/03/12	12	50.83	1	50.90	50.80	11	1,538	0.71%
2019/03/11	11	50.83	30	51.12	50.40	-19	1,524	-1.25%
2019/03/08	5	49.59	23	50.03	50.20	-18	1,513	-1.19%
2019/03/07	25	50.32	103	50.31	49.90	-78	1,494	-5.22%	大賣/
2019/03/06	10	49.36	156	49.32	49.65	-146	1,457	-10.02%	大賣/鉅額交易
2019/03/05	13	49.25	360	49.04	49.00	-347	1,440	-24.09%	大賣/鉅額交易
2019/03/04	37	48.02	37	48.56	48.40	0	1,388	0.00%
2019/02/27	6	47.14	14	47.14	47.30	-8	1,316	-0.61%
2019/02/26	10	46.67	5	46.53	46.80	5	1,280	0.39%
2019/02/25	1	45.90	2	46.20	46.20	-1	1,259	-0.08%
2019/02/22	3	45.00	550	45.15	45.00	-547	1,243	-44.01%	大賣/鉅額交易
2019/02/21	2	45.43	365	45.55	45.50	-363	1,219	-29.77%	大賣/鉅額交易
2019/02/20	0	0.00	4	45.64	45.55	-4	1,202	-0.33%
2019/02/19	3	45.53	6	45.55	45.30	-3	1,186	-0.25%
2019/02/18	10	45.91	5	46.01	46.25	5	1,184	0.42%
2019/02/15	5	46.10	4	45.78	46.00	1	1,174	0.09%
2019/02/14	2	45.55	470	45.57	45.75	-468	1,158	-40.41%	大賣/鉅額交易
2019/02/13	1	46.30	6.1	45.94	46.40	-5.1	1,135	-0.45%
2019/02/12	3	45.82	6	46.10	45.95	-3	1,119	-0.27%
2019/02/11	17	46.31	5	45.91	46.15	12	1,093	1.10%
2019/01/30	0	0.00	11	45.48	45.50	-11	1,049	-1.05%
2019/01/29	3	45.02	9	45.16	45.10	-6	1,031	-0.58%
2019/01/28	28	45.19	55	45.27	45.35	-27	1,015	-2.66%
2019/01/25	16	44.53	15	44.76	44.60	1	972	0.10%
2019/01/24	8	43.91	10	44.07	44.60	-2	949	-0.21%
2019/01/22	3	42.07	1	42.05	41.85	2	888	0.23%
2019/01/21	1	43.00	1	43.35	42.85	0	888	0.00%
2019/01/18	1	42.90	0	0.00	43.00	1	901	0.11%
2019/01/17	7	43.04	1	43.45	42.50	6	911	0.66%
2019/01/16	0	0.00	4	43.28	43.05	-4	930	-0.43%
2019/01/15	2	43.65	4	43.23	43.50	-2	939	-0.21%
2019/01/14	0	0.00	5	42.32	42.30	-5	924	-0.54%
2019/01/11	1	42.80	2	42.88	42.90	-1	931	-0.11%
2019/01/10	2	43.35	3	43.37	43.50	-1	933	-0.11%
2019/01/09	4	43.43	9	43.01	43.50	-5	936	-0.53%
2019/01/08	7	43.01	7	42.92	42.30	0	907	0.00%
2019/01/07	25	42.23	30	42.36	42.50	-5	882	-0.57%
2019/01/04	2	40.95	4	40.54	40.95	-2	858	-0.23%
2019/01/03	0	0.00	1	40.15	40.10	-1	886	-0.11%
2019/01/02	1	39.90	1	40.30	39.90	0	892	0.00%
2018/12/28	1	40.30	0	0.00	40.20	1	902	0.11%
2018/12/27	0	0.00	15	39.96	40.00	-15	914	-1.64%
2018/12/26	3	39.25	0	0.00	39.15	3	911	0.33%
2018/12/25	2	39.58	0	0.00	39.65	2	922	0.22%
2018/12/24	1	39.70	0	0.00	40.00	1	933	0.11%
2018/12/22	0	0.00	2	39.70	39.55	-2	936	-0.21%
2018/12/21	0	0.00	2	40.10	40.10	-2	940	-0.21%
2018/12/20	1	39.90	0	0.00	40.10	1	937	0.11%
2018/12/19	10	39.80	1	39.90	39.90	9	931	0.97%
2018/12/18	0	0.00	15	40.00	40.25	-15	928	-1.61%
2018/12/17	3	40.28	2	40.15	40.25	1	925	0.11%
2018/12/14	11	41.41	15	41.09	41.00	-4	923	-0.43%
2018/12/13	4	41.26	17	41.06	41.35	-13	918	-1.42%
2018/12/12	4	40.08	10	40.42	40.50	-6	889	-0.67%
2018/12/10	7	39.24	4	38.85	38.80	3	865	0.35%
2018/12/04	5	38.96	3	39.20	39.25	2	914	0.22%
2018/12/03	4	38.14	1	38.55	38.50	3	930	0.32%
2018/11/28	0	0.00	5	36.85	36.95	-5	887	-0.56%
2018/11/27	0	0.00	1	36.85	36.75	-1	874	-0.11%
2018/11/26	1	36.70	0	0.00	36.60	1	889	0.11%
2018/11/23	5	36.60	0	0.00	36.90	5	892	0.56%
2018/11/20	5	37.82	0	0.00	37.80	5	915	0.55%
2018/11/19	2	38.05	0	0.00	37.90	2	921	0.22%
2018/11/15	10	37.63	1	37.80	37.60	9	942	0.95%
2018/11/14	1	37.55	0	0.00	38.15	1	945	0.11%
2018/11/12	51	38.24	1	38.20	38.20	50	954	5.24%
2018/11/08	0	0.00	3	38.00	38.05	-3	957	-0.31%
2018/11/07	1	37.75	0	0.00	37.70	1	964	0.10%
2018/11/06	0	0.00	1	37.50	37.20	-1	997	-0.10%
2018/11/05	5	37.30	50	37.40	37.60	-45	1,003	-4.49%
2018/11/02	1	37.20	0	0.00	37.05	1	1,014	0.10%
2018/11/01	19	37.00	0	0.00	37.00	19	1,018	1.87%
2018/10/31	0	0.00	2	36.70	36.40	-2	1,027	-0.19%
2018/10/30	0	0.00	2	35.98	36.15	-2	1,040	-0.19%
2018/10/26	1	35.30	60	35.11	35.80	-59	1,084	-5.44%
2018/10/25	1	34.00	11	34.00	34.90	-10	1,098	-0.91%
2018/10/24	7	35.30	52	35.50	35.50	-45	1,118	-4.02%
2018/10/23	10	36.40	3	36.83	36.35	7	1,093	0.64%
2018/10/22	1	37.60	1	37.00	37.60	0	1,088	0.00%
2018/10/19	0	0.00	2	36.85	37.30	-2	1,092	-0.18%
2018/10/18	5	37.55	5	38.00	37.85	0	1,089	0.00%
2018/10/17	3	37.70	0	0.00	37.30	3	1,086	0.28%
2018/10/15	5	36.74	1.1	38.17	38.25	3.9	1,113	0.35%
2018/10/12	6	35.19	9	35.57	36.30	-3	1,098	-0.27%
2018/10/11	26	35.72	97	36.28	35.55	-71	1,093	-6.49%
2018/10/09	9	39.17	130	39.16	39.10	-121	1,072	-11.28%	大賣/鉅額交易
2018/10/08	10	39.49	56	39.54	39.55	-46	1,079	-4.26%
2018/10/05	2	39.80	64	40.26	39.95	-62	1,091	-5.68%
2018/10/04	3	41.40	0	0.00	41.05	3	1,090	0.28%
2018/10/03	2	41.60	9	41.45	41.40	-7	1,095	-0.64%
2018/10/02	0	0.00	2	41.10	41.20	-2	1,104	-0.18%
2018/10/01	0	0.00	1	40.70	40.65	-1	1,098	-0.09%
2018/09/26	0	0.00	1	40.10	40.15	-1	1,107	-0.09%
2018/09/21	2	39.80	1	39.90	40.35	1	1,149	0.09%
2018/09/20	5	40.10	0	0.00	39.80	5	1,161	0.43%
2018/09/19	0	0.00	1	40.90	40.95	-1	1,177	-0.08%
2018/09/18	0	0.00	1	40.45	40.50	-1	1,178	-0.08%
2018/09/17	1	40.00	0	0.00	40.00	1	1,195	0.08%
2018/09/14	1	39.60	1	40.00	40.20	0	1,244	0.00%
2018/09/13	3	38.47	3	38.85	39.80	0	1,277	0.00%
2018/09/12	26	38.55	0	0.00	38.20	26	1,350	1.93%
2018/09/11	4	39.01	5	39.39	39.60	-1	1,558	-0.06%
2018/09/10	3	39.00	7	39.20	39.25	-4	1,564	-0.26%
2018/09/07	10	40.14	0	0.00	39.95	10	1,558	0.64%
2018/09/06	1	41.25	0	0.00	40.95	1	1,537	0.07%
2018/09/04	6	41.23	0	0.00	41.00	6	1,554	0.39%
2018/09/03	3	41.20	0	0.00	41.15	3	1,572	0.19%
2018/08/31	480	41.64	6	41.61	41.95	474	1,570	30.19%	大買/鉅額交易
2018/08/29	1	41.80	1	41.85	41.90	0	1,580	0.00%
2018/08/28	0	0.00	10	41.65	41.75	-10	1,578	-0.63%
2018/08/27	1	40.90	4	41.03	41.40	-3	1,590	-0.19%
2018/08/24	0	0.00	1	40.70	40.90	-1	1,601	-0.06%
2018/08/23	3	41.18	3	41.10	40.80	0	1,607	0.00%
2018/08/22	4	41.24	0	0.00	41.40	4	1,600	0.25%
2018/08/21	1	40.60	0	0.00	40.55	1	1,585	0.06%
2018/08/20	0	0.00	2	41.10	40.70	-2	1,581	-0.13%
2018/08/17	4	41.13	3	41.05	41.00	1	1,575	0.06%
2018/08/16	2	41.35	0	0.00	41.35	2	1,564	0.13%
2018/08/15	1	41.40	0	0.00	41.20	1	1,560	0.06%
2018/08/14	7	41.11	0	0.00	41.10	7	1,567	0.45%
2018/08/13	13	41.31	1	41.75	40.95	12	1,560	0.77%
2018/08/10	7	42.36	5	42.49	42.35	2	1,529	0.13%
2018/08/09	18	42.68	11	42.70	42.35	7	1,535	0.46%
2018/08/08	5	42.90	19	42.99	42.95	-14	1,532	-0.91%
2018/08/07	6	42.90	20	42.85	42.70	-14	1,532	-0.91%
2018/08/06	3	43.03	14	43.10	43.00	-11	1,522	-0.72%
2018/08/03	12	43.38	13	43.20	43.20	-1	1,535	-0.07%
2018/08/02	38	43.63	14	43.16	43.15	24	1,549	1.55%
2018/08/01	38	44.45	10	44.20	45.00	28	1,511	1.85%
2018/07/31	12	46.21	2	46.18	46.65	10	1,494	0.67%
2018/07/30	0	0.00	6	45.90	45.70	-6	1,472	-0.41%
2018/07/27	6	46.32	4	46.40	46.35	2	1,470	0.14%
2018/07/26	5	46.23	8	46.26	46.30	-3	1,473	-0.20%
2018/07/25	16	46.79	12	46.68	46.65	4	1,476	0.27%
2018/07/24	4	46.45	4	46.28	46.60	0	1,474	0.00%
2018/07/23	10	46.40	4	46.83	46.15	6	1,473	0.41%
2018/07/19	1	45.90	13	45.87	45.80	-12	1,437	-0.83%
2018/07/18	5	46.00	7	46.24	46.50	-2	1,447	-0.14%
2018/07/17	9	46.01	18	46.32	46.40	-9	1,445	-0.62%
2018/07/16	5	45.88	2	45.65	45.70	3	1,429	0.21%
2018/07/13	16	45.82	14	45.40	46.00	2	1,419	0.14%
2018/07/12	16	45.43	1	45.25	45.70	15	1,409	1.06%
2018/07/11	0	0.00	2	45.15	45.35	-2	1,424	-0.14%
2018/07/10	201	45.50	3.8	46.00	45.35	197.3	1,451	13.59%	大買/鉅額交易
2018/07/09	0	0.00	41	44.56	44.70	-41	1,458	-2.81%
2018/07/06	29	44.55	62	44.82	44.70	-33	1,535	-2.15%
2018/07/05	2	43.90	1	44.15	43.75	1	1,547	0.06%
2018/07/04	1	44.35	0	0.00	44.35	1	1,575	0.06%
2018/07/03	3	44.53	8	44.32	44.35	-5	1,599	-0.31%
2018/07/02	2	45.03	6	45.03	45.00	-4	1,616	-0.25%
2018/06/29	1	43.15	28	43.57	44.00	-27	1,617	-1.67%
2018/06/28	32	43.13	6	43.22	43.00	26	1,599	1.63%
2018/06/27	83	44.06	3	44.05	43.85	80	1,587	5.04%
2018/06/26	2	44.18	15	44.34	44.30	-13	1,643	-0.79%
2018/06/25	9	44.37	17	44.80	44.05	-8	1,628	-0.49%
2018/06/22	10	46.21	5	46.08	45.80	5	1,590	0.31%
2018/06/21	45	47.41	27	47.36	46.50	18	1,552	1.16%
2018/06/20	98	47.10	107	47.17	47.25	-9	1,475	-0.61%	大賣/
2018/06/19	2	43.68	3	44.43	44.50	-1	1,248	-0.08%
2018/06/15	47	44.14	0	0.00	44.05	47	1,259	3.73%
2018/06/13	5	45.00	2	45.15	44.70	3	1,274	0.24%
2018/06/12	4.1	44.94	3	45.27	45.25	1.1	1,290	0.09%
2018/06/11	0	0.00	4	44.76	45.30	-4	1,289	-0.31%
2018/06/08	1	44.50	3	44.12	43.95	-2	1,287	-0.16%
2018/06/07	1	44.90	1	45.00	44.50	0	1,348	0.00%
2018/06/05	1	43.90	3	44.38	43.85	-2	1,382	-0.14%
2018/06/04	1	44.00	8	44.45	44.25	-7	1,383	-0.51%
2018/06/01	1	44.20	28	44.01	43.90	-27	1,369	-1.97%
2018/05/31	0	0.00	12	43.03	43.30	-12	1,347	-0.89%
2018/05/30	0	0.00	1	42.75	42.60	-1	1,348	-0.07%
2018/05/29	16	42.59	5	42.70	42.50	11	1,352	0.81%
2018/05/28	2.1	42.26	1	42.50	42.80	1.1	1,355	0.08%
2018/05/25	2	42.40	0	0.00	42.35	2	1,357	0.15%
2018/05/24	0	0.00	1	42.55	42.40	-1	1,366	-0.07%
2018/05/23	11	42.64	5	42.98	42.40	6	1,376	0.44%
2018/05/22	0	0.00	13	43.17	42.90	-13	1,380	-0.94%
2018/05/18	1	42.40	0	0.00	42.55	1	1,387	0.07%
2018/05/16	13	42.50	0	0.00	42.45	13	1,406	0.92%
2018/05/15	2	42.95	0	0.00	42.80	2	1,423	0.14%
2018/05/14	0	0.00	10	43.63	43.50	-10	1,480	-0.68%
2018/05/11	0	0.00	1	43.40	43.50	-1	1,493	-0.07%
2018/05/10	2	43.10	2	42.80	43.60	0	1,492	0.00%
2018/05/09	1	41.95	0	0.00	42.10	1	1,473	0.07%
2018/05/08	1	42.00	9	42.03	41.90	-8	1,521	-0.53%
2018/05/07	2	41.65	102	41.58	41.60	-100	1,536	-6.51%	大賣/
2018/05/04	2	41.88	0	0.00	41.80	2	1,532	0.13%
2018/05/03	6	41.87	0	0.00	41.90	6	1,535	0.39%
2018/05/02	5	42.22	0	0.00	42.15	5	1,534	0.33%
2018/04/30	3	42.25	200	42.28	42.80	-197	1,546	-12.74%	大賣/鉅額交易
2018/04/26	1	42.35	2	42.05	42.00	-1	1,587	-0.06%
2018/04/25	0	0.00	1	42.60	42.75	-1	1,672	-0.06%
2018/04/24	2	42.63	0	0.00	42.55	2	1,702	0.12%
2018/04/23	1	43.50	2	43.55	43.50	-1	1,712	-0.06%
2018/04/20	0	0.00	5	44.46	44.20	-5	1,726	-0.29%
2018/04/19	9	44.14	0	0.00	44.30	9	1,770	0.51%
2018/04/18	11	43.84	3	43.57	44.05	8	1,813	0.44%
2018/04/17	3	44.87	2	44.50	44.00	1	1,834	0.05%
2018/04/16	0	0.00	8	45.09	45.10	-8	1,849	-0.43%
2018/04/13	0	0.00	1	44.80	44.50	-1	1,865	-0.05%
2018/04/12	6	45.03	19	45.00	45.30	-13	1,958	-0.66%
2018/04/11	1	44.15	0	0.00	44.00	1	1,980	0.05%
2018/04/10	13	44.43	2	44.48	44.25	11	2,091	0.53%
2018/04/09	0.5	44.10	12	43.99	44.10	-11.5	2,336	-0.49%
2018/04/03	4	43.58	7	43.69	43.80	-3	2,382	-0.13%
2018/04/02	0	0.00	20	43.40	43.40	-20	2,371	-0.84%
2018/03/31	2	42.25	5	42.40	42.25	-3	2,378	-0.13%
2018/03/30	2	42.00	1	42.20	42.50	1	2,413	0.04%
2018/03/29	26	42.14	6	42.65	41.85	20	2,444	0.82%
2018/03/26	0	0.00	5	43.63	43.20	-5	2,570	-0.19%
2018/03/23	8	42.94	0	0.00	43.70	8	2,589	0.31%
2018/03/22	11	44.22	35	44.16	44.00	-24	2,674	-0.90%
2018/03/21	2	44.00	3	44.20	44.50	-1	2,708	-0.04%
2018/03/20	57	43.97	1	44.00	44.00	56	2,743	2.04%
2018/03/19	1	43.70	0	0.00	44.00	1	2,821	0.04%
2018/03/16	0	0.00	1	43.75	43.35	-1	2,842	-0.04%
2018/03/15	29	43.54	0	0.00	43.45	29	2,841	1.02%
2018/03/14	3	44.43	0	0.00	44.10	3	2,908	0.10%
2018/03/13	3	44.73	7	44.56	44.70	-4	2,989	-0.13%
2018/03/12	45	43.66	5	43.79	44.55	40	2,938	1.36%
2018/03/09	0	0.00	1	42.50	42.50	-1	2,898	-0.03%
2018/03/08	11	42.60	0	0.00	42.30	11	2,916	0.38%
2018/03/05	0.2	42.40	7	42.25	42.00	-6.9	2,944	-0.23%
2018/03/02	4	42.74	0	0.00	42.80	4	2,955	0.14%
2018/03/01	0	0.00	1	43.35	43.10	-1	3,023	-0.03%
2018/02/26	4	43.10	5	42.93	43.40	-1	3,039	-0.03%
2018/02/23	4	42.90	0	0.00	42.90	4	3,068	0.13%
2018/02/12	2	41.90	0	0.00	41.90	2	3,099	0.06%
2018/02/09	1	41.50	10	41.49	42.50	-9	3,089	-0.29%
2018/02/07	0	0.00	13	42.37	42.30	-13	3,068	-0.42%
2018/02/06	20	40.85	15	40.79	40.90	5	3,052	0.16%
2018/02/05	2	42.03	201	42.31	42.40	-199	3,010	-6.61%	大賣/鉅額交易
2018/02/01	2	43.68	0	0.00	43.25	2	3,016	0.07%
2018/01/31	2	42.80	4	43.63	43.45	-2	3,021	-0.07%
2018/01/30	11	42.81	0	0.00	42.50	11	2,975	0.37%
2018/01/29	2	43.15	0	0.00	43.15	2	2,956	0.07%
2018/01/26	1	43.15	10	43.05	43.05	-9	2,959	-0.30%
2018/01/25	3	43.32	0	0.00	43.30	3	2,965	0.10%
2018/01/24	4.4	43.70	6	43.74	43.60	-1.6	2,961	-0.05%
2018/01/23	1	43.65	6	43.31	43.30	-5	2,945	-0.17%
2018/01/22	4	43.76	2	43.80	43.70	2	2,924	0.07%
2018/01/19	22	44.39	0	0.00	44.10	22	2,918	0.75%
2018/01/18	3	43.63	8	43.56	43.80	-5	2,837	-0.18%
2018/01/17	1	43.40	0	0.00	43.55	1	2,818	0.04%
2018/01/15	1	43.10	0	0.00	43.00	1	2,796	0.04%
2018/01/12	15	43.91	8	44.00	43.75	7	2,775	0.25%
2018/01/11	6	42.74	97	42.82	42.95	-91	2,756	-3.30%
2018/01/10	4	43.24	7	43.45	43.15	-3	2,738	-0.11%
2018/01/09	11	44.56	9	44.32	44.00	2	2,712	0.07%
2018/01/08	13	45.19	45	44.88	44.65	-32	2,675	-1.20%
2018/01/05	2	47.58	15	47.44	47.15	-13	2,575	-0.50%
2018/01/04	41	48.49	7	48.19	48.50	34	2,501	1.36%
2018/01/03	250	48.16	23	47.55	48.60	227	2,395	9.48%	大買/鉅額交易
2018/01/02	2	45.28	18.3	45.14	45.00	-16.3	2,162	-0.75%