神基 (3005)-臺銀證券券商分點個股進出

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
106.0
漲跌
▲2.0
漲幅
+1.92%
成交量
4,851張
產業
上市電腦週邊類股
648人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

神基 (3005)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.1	104.25	3	106.50	106.00	1.1	2,469	0.04%
2024/11/21	3	103.17	46	103.87	104.00	-43	2,413	-1.78%
2024/11/20	11.1	103.46	0	0.00	103.00	11.1	2,425	0.46%
2024/11/19	8	104.62	1	106.00	105.50	7	2,438	0.29%
2024/11/18	3	108.83	0	0.00	105.50	3	2,387	0.13%
2024/11/15	1	113.50	0	0.00	113.00	1	2,288	0.05%
2024/11/14	4	114.26	0	0.00	113.50	4	2,314	0.17%
2024/11/13	8	114.38	0	0.00	114.50	8	2,375	0.34%
2024/11/12	3	115.17	0	0.00	114.50	3	2,399	0.13%
2024/11/11	0	0.00	3	118.33	117.50	-3	2,401	-0.12%
2024/11/08	3	115.50	0	0.00	114.50	3	2,352	0.13%
2024/11/07	5	117.10	1.2	117.50	117.50	3.8	2,347	0.16%
2024/11/06	28.1	117.48	7.1	116.93	117.50	21.1	2,326	0.90%
2024/11/05	1	113.00	2	113.50	114.00	-1	2,279	-0.04%
2024/11/04	1	113.00	3	112.50	112.50	-2	2,340	-0.09%
2024/11/01	0	112.50	21	112.98	113.50	-21	2,449	-0.86%
2024/10/30	0	0.00	2	112.00	111.50	-2	2,458	-0.08%
2024/10/29	43	110.72	0	0.00	110.00	43	2,471	1.74%
2024/10/28	4.1	113.01	40	113.48	113.00	-35.9	2,502	-1.44%
2024/10/25	0	112.50	1	112.50	113.00	-1	2,567	-0.04%
2024/10/24	2	112.25	0	0.00	112.50	2	2,607	0.08%
2024/10/23	2	112.50	4	113.00	112.50	-2	2,640	-0.08%
2024/10/22	2	112.00	0	0.00	112.00	2	2,698	0.07%
2024/10/21	1	109.00	0.2	109.50	112.00	0.9	2,788	0.03%
2024/10/18	24.1	110.40	0	0.00	110.00	24.1	2,822	0.85%
2024/10/17	52	111.50	5	111.50	111.50	47	2,830	1.66%
2024/10/16	0	112.50	0	0.00	112.00	0	2,859	0.00%
2024/10/15	1	112.02	19	113.50	113.00	-18	2,877	-0.62%
2024/10/11	1	111.50	2	112.50	111.50	-1	2,929	-0.03%
2024/10/09	3	113.67	4	113.25	111.00	-1	2,961	-0.03%
2024/10/08	2	113.75	3	114.00	114.00	-1	2,971	-0.03%
2024/09/30	0.2	112.06	0	112.00	111.50	0.2	3,544	0.01%
2024/09/27	3	112.33	0	0.00	112.00	3	3,991	0.08%
2024/09/26	2	114.25	5	113.90	112.00	-3	4,506	-0.07%
2024/09/25	0	0.00	18	109.92	109.50	-18	4,572	-0.39%
2024/09/24	13	107.89	0	0.00	107.50	13	4,682	0.28%
2024/09/23	0	109.00	6	110.00	109.00	-6	4,708	-0.13%
2024/09/20	1	107.50	0	0.00	107.50	1	4,722	0.02%
2024/09/19	1	110.00	1	109.00	109.50	0	4,817	0.00%
2024/09/18	6	108.33	0	0.00	108.00	6	4,911	0.12%
2024/09/10	1	109.00	0	0.00	106.50	1	5,531	0.02%
2024/09/04	1.1	111.38	1	107.00	109.50	0.1	5,916	0.00%
2024/09/03	0	0.00	21	113.55	112.50	-21	6,015	-0.35%
2024/09/02	0	0.00	6	113.92	114.00	-6	6,166	-0.10%
2024/08/30	0	0.00	9	113.00	113.00	-9	6,311	-0.14%
2024/08/29	0	0.00	1.1	113.48	113.50	-1.1	6,464	-0.02%
2024/08/28	0	0.00	1	112.50	112.50	-1	6,603	-0.02%
2024/08/27	0	0.00	3.1	112.16	112.50	-3.1	6,743	-0.05%
2024/08/26	5	113.10	2.3	112.61	111.00	2.7	6,877	0.04%
2024/08/22	28.3	112.99	0	0.00	112.50	28.3	7,146	0.40%
2024/08/21	0.2	111.00	4	112.13	112.00	-3.8	7,248	-0.05%
2024/08/20	1	110.00	30	110.52	110.00	-29	7,353	-0.39%
2024/08/19	2.1	109.51	0	0.00	110.00	2.1	7,570	0.03%
2024/08/16	3	110.00	1.1	111.41	110.00	1.9	7,864	0.02%
2024/08/15	29.1	112.24	15.2	111.87	111.50	13.9	8,390	0.17%
2024/08/14	0.5	106.50	3.2	107.64	107.50	-2.7	8,635	-0.03%
2024/08/13	1	104.00	0	0.00	105.50	1	8,711	0.01%
2024/08/12	0	0.00	9.3	103.01	104.50	-9.3	8,753	-0.11%
2024/08/09	1.3	102.44	3.2	102.33	102.00	-1.9	8,798	-0.02%
2024/08/08	4.2	99.88	2	99.20	99.10	2.2	8,910	0.02%
2024/08/07	27.1	100.21	8.1	98.81	101.00	18.9	9,017	0.21%
2024/08/06	9.2	96.26	4	97.18	96.00	5.2	9,026	0.06%
2024/08/05	31.4	96.69	5	96.80	96.50	26.4	9,020	0.29%
2024/08/02	2.1	104.48	5.1	105.07	105.50	-3	8,958	-0.03%
2024/08/01	3.2	104.22	4	105.13	106.50	-0.8	9,018	-0.01%
2024/07/31	2	101.50	1.1	101.64	102.50	0.9	9,062	0.01%
2024/07/30	0.2	101.23	1.3	100.67	102.00	-1	9,056	-0.01%
2024/07/29	4.3	103.78	0	0.00	102.50	4.3	9,060	0.05%
2024/07/26	4.3	106.00	0	0.00	105.50	4.3	9,087	0.05%
2024/07/23	2.2	107.48	2	110.00	108.00	0.2	9,095	0.00%
2024/07/22	0.3	106.52	45	106.53	108.50	-44.7	9,068	-0.49%
2024/07/19	4.2	109.01	2.6	109.00	108.50	1.6	9,035	0.02%
2024/07/18	1	110.00	1.2	109.67	111.00	-0.2	9,087	0.00%
2024/07/17	1.1	111.18	1	113.50	111.00	0.1	9,124	0.00%
2024/07/16	20.1	112.50	23.1	112.61	113.00	-3	9,187	-0.03%
2024/07/15	1.1	112.00	0	0.00	111.50	1.1	9,306	0.01%
2024/07/12	0	111.50	2	112.00	111.00	-2	9,380	-0.02%
2024/07/11	13.1	111.43	5.1	111.13	111.00	8	9,485	0.08%
2024/07/10	9.1	111.39	4	112.25	111.00	5.1	9,652	0.05%
2024/07/09	58.2	111.43	4	111.75	112.00	54.2	9,738	0.56%
2024/07/08	7.4	114.91	0	117.00	114.00	7.4	9,710	0.08%
2024/07/05	5.2	118.01	1.1	119.64	117.00	4.1	9,700	0.04%
2024/07/04	43	120.28	50.2	120.81	121.00	-7.2	9,712	-0.07%
2024/07/03	26.6	119.33	7	120.93	115.50	19.6	9,554	0.21%
2024/07/02	49	120.24	70.2	118.60	125.50	-21.2	9,193	-0.23%
2024/07/01	48.1	115.62	9	114.78	115.00	39.1	8,751	0.45%
2024/06/28	15	115.03	9.1	116.00	114.00	6	8,650	0.07%
2024/06/27	5	115.70	1.1	115.07	115.00	4	8,680	0.05%
2024/06/26	1	117.50	13.5	117.07	117.50	-12.5	8,986	-0.14%
2024/06/25	16	115.03	45	115.18	117.00	-29	9,453	-0.31%
2024/06/24	7.3	119.26	11.1	120.41	118.00	-3.8	9,843	-0.04%
2024/06/21	8.1	118.70	5.1	120.40	120.50	3	10,070	0.03%
2024/06/20	4	117.00	17.6	117.47	118.00	-13.6	10,208	-0.13%
2024/06/19	13	117.42	16	117.53	116.50	-3	10,519	-0.03%
2024/06/18	7	117.50	18	116.69	117.50	-11	11,408	-0.10%
2024/06/17	13	117.19	14.1	116.73	117.50	-1.1	12,371	-0.01%
2024/06/14	16.1	113.50	0	0.00	114.00	16.1	12,934	0.12%
2024/06/13	0	0.00	11	112.37	113.00	-11	13,140	-0.08%
2024/06/12	1	110.00	10	110.15	110.00	-9	13,348	-0.07%
2024/06/11	13.7	109.42	6	109.83	109.00	7.7	13,832	0.06%
2024/06/07	3	111.17	11.1	111.05	112.50	-8.1	14,322	-0.06%
2024/06/06	4.1	111.74	4	111.75	111.00	0.1	14,444	0.00%
2024/06/05	18	114.42	1	114.50	113.50	17	14,360	0.12%
2024/06/04	7.1	114.87	42	116.25	115.50	-34.9	14,511	-0.24%
2024/06/03	23	113.41	6	114.83	115.00	17	14,877	0.11%
2024/05/31	8.2	113.80	5	113.70	114.00	3.2	15,084	0.02%
2024/05/30	5	113.00	4.1	112.50	112.50	0.9	15,248	0.01%
2024/05/29	22	114.32	19	114.87	114.00	3	15,642	0.02%
2024/05/28	13.1	113.54	7.4	114.68	113.50	5.6	15,975	0.04%
2024/05/27	30.4	114.44	3.5	114.94	113.50	26.8	16,096	0.17%
2024/05/24	5.6	113.17	3	112.50	113.00	2.6	16,446	0.02%
2024/05/23	10	115.22	8.2	116.16	114.50	1.8	16,604	0.01%
2024/05/22	26.7	116.49	22.1	115.93	116.50	4.6	16,616	0.03%
2024/05/21	13.1	115.17	34.7	113.81	116.50	-21.5	16,733	-0.13%
2024/05/20	9.2	107.24	24.1	108.38	107.50	-14.8	16,742	-0.09%
2024/05/17	5.4	105.78	2.5	104.20	104.00	2.9	16,681	0.02%
2024/05/16	8	105.94	5	105.50	105.50	3	16,656	0.02%
2024/05/15	5.1	107.40	0	0.00	106.50	5.1	16,649	0.03%
2024/05/14	11	107.73	7.1	108.78	107.50	4	16,665	0.02%
2024/05/13	3.1	106.05	11.1	107.10	106.50	-8	16,533	-0.05%
2024/05/10	1.1	104.06	4	104.00	103.50	-2.9	16,415	-0.02%
2024/05/09	13.1	104.51	5	106.00	104.00	8.1	16,407	0.05%
2024/05/08	3.1	103.71	3.5	104.79	104.50	-0.4	16,431	0.00%
2024/05/07	2.1	103.51	1.5	103.83	104.00	0.6	16,479	0.00%
2024/05/06	4	105.00	3	105.17	104.50	1	16,440	0.01%
2024/05/03	10.1	107.35	1.5	108.74	105.50	8.6	16,619	0.05%
2024/05/02	8.4	107.39	34.2	105.49	107.50	-25.8	16,796	-0.15%
2024/04/30	5.1	105.53	1.1	106.18	105.00	4	16,892	0.02%
2024/04/29	1.1	107.05	3	107.50	107.00	-1.9	16,902	-0.01%
2024/04/26	5	107.00	0	0.00	106.50	5	16,917	0.03%
2024/04/25	3.1	108.02	5	108.70	107.00	-1.9	16,898	-0.01%
2024/04/24	9	106.72	13.1	107.81	107.50	-4.1	16,856	-0.02%
2024/04/23	5.1	105.79	0	0.00	104.50	5.1	16,782	0.03%
2024/04/22	3.1	107.45	0	0.00	105.00	3.1	16,749	0.02%
2024/04/19	5	107.00	3	108.33	107.00	2	16,686	0.01%
2024/04/18	6.1	109.10	95	109.08	108.50	-88.9	16,566	-0.54%
2024/04/17	19	112.03	7	112.93	111.00	12	16,499	0.07%
2024/04/16	15.1	110.36	12	110.79	110.00	3.1	16,399	0.02%
2024/04/15	7.1	117.57	31	116.06	115.00	-23.9	16,239	-0.15%
2024/04/12	14.3	118.65	11	119.27	119.00	3.3	16,132	0.02%
2024/04/11	7.1	120.15	1.5	121.33	119.50	5.6	16,059	0.03%
2024/04/10	10.5	120.93	4	120.25	120.00	6.5	15,977	0.04%
2024/04/09	9.1	121.96	2	122.00	122.00	7.1	15,915	0.04%
2024/04/08	2.1	123.78	9	123.56	124.00	-7	15,937	-0.04%
2024/04/03	2	127.00	44.6	126.01	126.00	-42.6	15,986	-0.27%
2024/04/02	5	128.10	10.1	129.00	128.50	-5	15,932	-0.03%
2024/04/01	8.1	128.82	20.2	129.05	128.50	-12.1	15,905	-0.08%
2024/03/29	35.1	129.42	69.4	128.20	127.50	-34.3	15,772	-0.22%
2024/03/28	69.9	138.62	59.4	136.36	133.00	10.5	15,617	0.07%
2024/03/27	39.6	149.67	30	149.88	149.50	9.6	15,297	0.06%
2024/03/26	40.3	144.94	73	144.43	146.00	-32.7	15,052	-0.22%
2024/03/25	62.1	147.17	14.5	146.64	144.00	47.7	14,951	0.32%
2024/03/22	20.4	144.92	11.1	145.86	145.50	9.3	14,884	0.06%
2024/03/21	80.6	154.75	26.2	155.81	150.00	54.5	14,746	0.37%
2024/03/20	56.1	150.15	33.2	150.87	155.50	22.9	14,312	0.16%
2024/03/19	53.4	136.88	54.1	137.20	141.50	-0.7	13,880	0.00%
2024/03/18	34.1	129.63	5.6	129.60	130.50	28.6	13,395	0.21%
2024/03/15	22.1	131.29	19.7	129.38	130.00	2.4	13,279	0.02%
2024/03/14	64.1	136.61	47.1	133.11	132.00	17	13,051	0.13%
2024/03/13	75.2	133.98	30.7	134.63	134.00	44.5	12,566	0.35%
2024/03/12	5.1	126.71	24.1	126.04	128.00	-19.1	11,999	-0.16%
2024/03/11	5	120.20	1	121.00	120.00	4	11,833	0.03%
2024/03/08	21.7	121.98	13	123.50	120.00	8.7	11,906	0.07%
2024/03/07	18.6	127.53	7	129.43	124.50	11.6	11,870	0.10%
2024/03/06	16	129.00	86.1	129.29	128.50	-70.1	11,531	-0.61%
2024/03/05	83.3	124.02	18	124.50	125.50	65.3	11,348	0.58%
2024/03/04	19.1	121.24	6	121.75	122.00	13.1	11,238	0.12%
2024/03/01	6	125.68	32.1	127.47	131.00	-26	10,833	-0.24%
2024/02/29	25	120.48	17	121.32	119.50	8	10,466	0.08%
2024/02/27	32.1	124.33	20	124.38	122.00	12.1	10,325	0.12%
2024/02/26	43	121.44	42	122.51	121.50	1	10,042	0.01%
2024/02/23	5	115.90	2	115.50	114.00	3	10,125	0.03%
2024/02/22	12	122.83	14	122.29	119.00	-2	10,401	-0.02%
2024/02/21	60	116.68	61	118.88	118.50	-1	10,311	-0.01%
2024/02/20	2	116.00	99.1	114.88	117.00	-97.1	10,033	-0.97%
2024/02/19	3	106.83	3	107.00	106.50	0	9,819	0.00%
2024/02/16	1	103.51	0	0.00	104.50	1	9,769	0.01%
2024/02/15	6.1	104.27	2	106.00	103.50	4.1	9,784	0.04%
2024/02/05	0	0.00	1	103.50	103.50	-1	9,728	-0.01%
2024/02/01	1	103.00	0	0.00	103.50	1	9,791	0.01%
2024/01/31	2	103.00	0	0.00	103.00	2	9,856	0.02%
2024/01/30	11	104.36	0	0.00	104.00	11	9,786	0.11%
2024/01/29	1	106.51	1	106.50	107.50	0	9,711	0.00%
2024/01/26	4.2	106.88	1	106.00	105.00	3.2	9,693	0.03%
2024/01/25	5	105.20	17	110.74	113.00	-12	9,469	-0.13%
2024/01/24	1	106.50	19	109.53	107.00	-18	9,248	-0.19%
2024/01/23	7	104.51	1	105.00	104.00	6	9,088	0.07%
2024/01/22	0	0.00	6	107.67	109.00	-6	9,047	-0.07%
2024/01/19	1	104.50	2	105.50	105.00	-1	8,987	-0.01%
2024/01/17	3	105.17	0	0.00	105.00	3	8,979	0.03%
2024/01/16	0	0.00	2	107.25	106.50	-2	8,985	-0.02%
2024/01/15	0	0.00	12.1	106.62	106.50	-12.1	8,975	-0.13%
2024/01/12	2	102.50	0	0.00	102.50	2	8,993	0.02%
2024/01/10	0	0.00	1	103.00	104.50	-1	8,993	-0.01%
2024/01/09	0	104.00	5	104.30	103.50	-5	8,963	-0.06%
2024/01/08	1	104.50	1	103.50	103.50	0	8,952	0.00%
2024/01/05	1	103.50	0	0.00	103.50	1	8,965	0.01%
2024/01/04	2	104.50	2	105.00	105.00	0	8,991	0.00%
2024/01/03	7	104.79	0	0.00	104.00	7	9,035	0.08%
2024/01/02	19	107.29	1	108.00	108.00	18	8,990	0.20%
2023/12/29	0	0.00	8.2	110.06	111.00	-8.2	8,885	-0.09%
2023/12/28	2.1	105.00	0	0.00	106.00	2.1	8,803	0.02%
2023/12/27	4	106.25	26	107.04	105.50	-22	8,817	-0.25%
2023/12/26	0	0.00	3	108.00	107.00	-3	8,821	-0.03%
2023/12/25	5.1	106.97	4	109.14	106.00	1.1	8,792	0.01%
2023/12/22	2	107.50	6.1	108.35	109.00	-4.1	8,610	-0.05%
2023/12/21	3	102.84	2	103.50	102.50	1	8,443	0.01%
2023/12/20	4	105.75	1	106.50	106.00	3	8,182	0.04%
2023/12/19	7	104.79	1	106.00	106.00	6	7,969	0.08%
2023/12/18	2	108.00	2	108.00	107.00	0	7,753	0.00%
2023/12/15	14.1	110.85	7.1	108.90	108.50	6.9	7,719	0.09%
2023/12/14	64.1	112.07	44.1	112.80	112.50	20	7,523	0.27%
2023/12/13	2.1	108.02	2	106.75	106.00	0.1	7,045	0.00%
2023/12/12	0	101.00	3	103.83	104.50	-3	6,845	-0.04%
2023/12/11	0	102.00	0	0.00	103.00	0	6,866	0.00%
2023/12/08	2	104.50	4	103.63	103.00	-2	7,036	-0.03%
2023/12/07	0	0.00	2	104.00	103.50	-2	6,992	-0.03%
2023/12/05	0	101.05	2	100.50	100.50	-2	6,825	-0.03%
2023/12/04	2	103.25	1	103.50	103.50	1	6,741	0.01%
2023/12/01	3	105.83	3	105.00	105.00	0	6,483	0.00%
2023/11/30	0	0.00	1	104.00	101.50	-1	6,301	-0.02%
2023/11/29	5	103.40	2	103.50	103.00	3	6,129	0.05%
2023/11/28	2	100.00	3	99.80	99.20	-1	5,969	-0.02%
2023/11/27	4	98.82	2.1	100.00	97.60	2	5,875	0.03%
2023/11/24	0	101.00	1.5	103.73	102.00	-1.5	5,748	-0.03%
2023/11/22	5.1	106.79	4	107.38	109.00	1.1	5,452	0.02%
2023/11/21	8	103.25	22.1	105.77	109.00	-14.1	5,076	-0.28%
2023/11/20	8	95.62	17.2	97.70	99.50	-9.2	4,586	-0.20%
2023/11/17	1	84.80	8	87.81	90.50	-7	4,285	-0.16%
2023/11/16	0	0.00	4	81.10	82.30	-4	4,031	-0.10%
2023/11/15	0	0.00	2	80.90	80.70	-2	4,037	-0.05%
2023/11/14	5.1	81.51	1	82.30	80.80	4.1	4,088	0.10%
2023/11/10	0	0.00	0.1	79.70	79.50	-0.1	4,111	0.00%
2023/11/09	0	0.00	3	81.10	79.90	-3	4,125	-0.07%
2023/11/08	0	80.40	36.5	80.47	80.80	-36.4	4,094	-0.89%
2023/11/07	0	0.00	1	77.95	77.70	-1	4,017	-0.03%
2023/11/06	0.1	76.40	3.1	77.09	76.60	-3	4,014	-0.08%
2023/11/02	1	73.00	0.1	74.00	73.50	0.9	3,977	0.02%
2023/11/01	2	72.70	0	0.00	72.80	2	3,983	0.05%
2023/10/30	0	0.00	0.1	74.20	74.40	-0.1	4,071	0.00%
2023/10/24	1.1	74.95	0.1	74.50	75.10	1	4,197	0.02%
2023/10/23	6.4	73.20	0	0.00	73.00	6.4	4,188	0.15%
2023/10/20	15.1	74.30	0	0.00	73.80	15.1	4,202	0.36%
2023/10/18	1	74.50	1	74.50	74.50	0	4,159	0.00%
2023/10/17	7.3	77.10	0	0.00	76.40	7.3	4,178	0.17%
2023/10/16	0	77.15	0.1	77.70	76.60	-0.1	4,223	0.00%
2023/10/13	1.1	78.91	0	0.00	79.00	1.1	4,341	0.03%
2023/10/12	0	0.00	1.1	80.29	80.40	-1.1	4,536	-0.02%
2023/10/11	7	76.11	11	76.99	77.60	-4	4,504	-0.09%
2023/10/06	1	78.30	0	0.00	77.80	1	4,541	0.02%
2023/10/05	1	79.00	0	0.00	78.60	1	4,558	0.02%
2023/10/04	14	80.13	4	80.10	79.50	10	4,587	0.22%
2023/10/03	0.1	79.60	9	81.23	80.30	-8.9	4,565	-0.19%
2023/10/02	8	77.65	3.1	77.44	79.60	4.9	4,556	0.11%
2023/09/28	0	0.00	7	78.01	77.60	-7	4,541	-0.15%
2023/09/27	1	75.70	0	0.00	76.10	1	4,544	0.02%
2023/09/26	5	76.52	0	0.00	76.10	5	4,556	0.11%
2023/09/25	2	77.60	12	77.40	77.60	-10	4,574	-0.22%
2023/09/22	5	77.36	10	77.49	77.90	-5	4,706	-0.11%
2023/09/21	11	76.87	0	0.00	76.70	11	4,949	0.22%
2023/09/20	46	81.08	26	82.94	79.80	20	4,966	0.40%
2023/09/19	20	81.46	36.2	80.87	80.80	-16.2	4,781	-0.34%
2023/09/18	24.1	77.81	22.4	78.13	77.20	1.7	4,470	0.04%
2023/09/15	0	0.00	2	74.50	75.50	-2	4,358	-0.05%
2023/09/14	26.2	76.15	2.1	75.59	75.00	24.2	4,396	0.55%
2023/09/13	11.4	76.80	14	76.73	77.90	-2.6	4,267	-0.06%
2023/09/12	0	0.00	41.5	72.09	72.30	-41.5	4,096	-1.01%
2023/09/11	1	70.10	1	71.00	70.00	0	4,151	0.00%
2023/09/08	0.2	72.00	0.1	71.30	71.90	0.2	4,170	0.00%
2023/09/07	4	72.28	25.5	72.11	71.80	-21.5	4,217	-0.51%
2023/09/06	0	0.00	13	71.22	71.40	-13	4,208	-0.31%
2023/09/05	1.1	70.89	10	70.81	71.00	-9	4,236	-0.21%
2023/09/04	2.2	70.13	0	0.00	70.00	2.2	4,279	0.05%
2023/09/01	9.3	70.36	1	71.50	70.80	8.3	4,381	0.19%
2023/08/31	0	0.00	3	70.13	70.40	-3	4,419	-0.07%
2023/08/29	0	0.00	2	68.70	69.20	-2	4,567	-0.04%
2023/08/28	23	68.69	0	0.00	68.20	23	4,676	0.49%
2023/08/25	1	70.00	1	70.50	70.30	0	4,743	0.00%
2023/08/24	0	0.00	18	70.21	70.50	-18	4,796	-0.38%
2023/08/23	1	70.70	0	0.00	69.70	1	4,860	0.02%
2023/08/22	0	0.00	3.4	71.22	71.10	-3.4	4,888	-0.07%
2023/08/21	1	71.00	3	70.83	70.80	-2	4,942	-0.04%
2023/08/18	2.4	70.26	18	70.38	70.20	-15.6	5,043	-0.31%
2023/08/17	0	0.00	5	69.12	69.80	-5	5,070	-0.10%
2023/08/16	0	0.00	9.1	67.64	68.40	-9.1	5,179	-0.18%
2023/08/15	1	66.60	5	66.12	66.40	-4	5,228	-0.08%
2023/08/14	3	65.07	1	65.00	65.30	2	5,378	0.04%
2023/08/11	1	65.40	3	65.70	65.90	-2	5,481	-0.04%
2023/08/10	8	63.56	1	64.10	64.10	7	5,549	0.13%
2023/08/09	2	65.30	0	0.00	65.90	2	5,571	0.04%
2023/08/08	7	65.84	4	65.80	65.90	3	5,619	0.05%
2023/08/07	1	66.10	1	66.00	66.00	0	5,665	0.00%
2023/08/04	15	63.40	5	64.42	64.20	10	5,735	0.18%
2023/08/02	14	65.96	4	66.35	65.60	10	5,875	0.17%
2023/08/01	16.1	66.34	3	66.27	66.20	13.1	6,035	0.22%
2023/07/31	23	68.80	17	68.92	67.70	6	6,239	0.10%
2023/07/28	1	66.80	1	68.00	67.60	0	6,323	0.00%
2023/07/27	0	0.00	2	68.00	67.80	-2	6,407	-0.03%
2023/07/26	2	67.85	0	0.00	68.00	2	6,442	0.03%
2023/07/25	15	69.60	2	69.55	69.10	13	6,492	0.20%
2023/07/24	11	67.75	0	0.00	67.60	11	6,487	0.17%
2023/07/21	0	0.00	2	68.65	69.30	-2	6,504	-0.03%
2023/07/20	6	68.63	1	68.40	68.40	5	6,591	0.08%
2023/07/19	2	70.10	3	70.57	69.40	-1	6,608	-0.02%
2023/07/18	15	70.38	9	69.79	70.30	6	6,643	0.09%
2023/07/17	29	71.77	25	71.71	72.50	4	6,601	0.06%
2023/07/14	11	67.85	2	67.90	68.00	9	6,624	0.14%
2023/07/13	17	67.22	24	67.65	67.20	-7	6,684	-0.10%
2023/07/12	0	0.00	1	66.70	66.10	-1	6,748	-0.01%
2023/07/11	10	65.37	0	0.00	65.10	10	6,764	0.15%
2023/07/10	3	65.37	10	64.95	65.10	-7	6,785	-0.10%
2023/07/07	13	66.41	10	66.12	66.10	3	6,849	0.04%
2023/07/06	2	67.90	23	68.70	68.00	-21	6,900	-0.30%
2023/07/05	4	67.95	0	0.00	67.70	4	6,894	0.06%
2023/07/04	0	0.00	0	69.00	68.80	0	6,937	0.00%
2023/07/03	15	67.61	20.1	68.39	68.60	-5.1	6,940	-0.07%
2023/06/30	44	66.94	50	67.08	66.90	-6	6,965	-0.09%
2023/06/29	72.2	65.96	24.4	65.99	66.30	47.8	6,907	0.69%
2023/06/28	19	73.04	33	72.25	72.50	-14	6,727	-0.21%
2023/06/27	17	71.54	21.1	71.54	71.10	-4.1	6,723	-0.06%
2023/06/26	13.2	72.16	0	0.00	71.00	13.2	6,769	0.19%
2023/06/21	1	71.70	12	72.93	72.80	-11	6,872	-0.16%
2023/06/20	21.3	72.12	17	71.97	72.10	4.3	6,909	0.06%
2023/06/19	12	70.68	0	0.00	70.30	12	6,905	0.17%
2023/06/16	10	72.34	60.1	71.84	71.50	-50.1	6,935	-0.72%
2023/06/15	56.3	74.66	1.2	73.66	73.20	55.1	6,930	0.80%
2023/06/14	16.2	72.79	31.2	72.80	72.80	-15	6,841	-0.22%
2023/06/13	14	72.01	7.1	72.14	71.90	6.9	6,851	0.10%
2023/06/12	5	70.38	6	70.33	70.40	-1	6,825	-0.01%
2023/06/09	0.1	70.60	9.5	71.23	71.20	-9.5	6,808	-0.14%
2023/06/08	2.2	70.84	1	70.90	70.80	1.2	6,819	0.02%
2023/06/07	5.1	70.60	37	70.55	70.50	-31.9	6,845	-0.47%
2023/06/06	0.5	71.58	2	71.50	72.00	-1.5	6,872	-0.02%
2023/06/05	14	71.05	21	70.77	71.00	-7	6,907	-0.10%
2023/06/02	13.6	72.50	6.1	71.62	72.40	7.5	6,955	0.11%
2023/06/01	20.7	70.54	25.2	70.32	70.80	-4.6	6,924	-0.07%
2023/05/31	10.3	68.61	13	68.62	69.20	-2.7	6,913	-0.04%
2023/05/30	18	67.92	6.1	67.80	67.40	12	6,874	0.17%
2023/05/29	5.2	69.29	17.1	69.05	69.40	-12	6,903	-0.17%
2023/05/26	11	67.29	7.2	67.63	67.40	3.8	6,829	0.06%
2023/05/25	4.4	67.06	12.6	68.47	67.40	-8.2	6,777	-0.12%
2023/05/24	16.7	68.43	13.3	68.19	68.50	3.5	6,676	0.05%
2023/05/23	12.1	67.25	10	67.26	67.50	2.1	6,520	0.03%
2023/05/22	16.5	67.03	9.1	67.03	66.60	7.4	6,418	0.12%
2023/05/19	14	64.10	10.3	64.63	64.70	3.7	6,252	0.06%
2023/05/18	10.2	64.50	33.8	64.15	64.50	-23.6	6,154	-0.38%
2023/05/17	30	62.61	2.1	62.47	62.80	27.9	5,962	0.47%
2023/05/16	0.2	62.10	1.1	62.46	61.80	-0.9	5,820	-0.01%
2023/05/15	3	60.70	0	0.00	60.80	3	5,731	0.05%
2023/05/12	2.3	61.33	4	61.23	61.60	-1.8	5,693	-0.03%
2023/05/11	3	60.80	4	61.00	60.60	-1	5,642	-0.02%
2023/05/10	0.2	61.70	13	61.65	61.20	-12.8	5,586	-0.23%
2023/05/09	10.1	60.92	4.1	61.88	60.60	6	5,493	0.11%
2023/05/08	22.1	62.16	12.3	61.57	61.60	9.8	5,269	0.19%
2023/05/05	19.4	61.58	38.1	62.64	62.90	-18.8	5,077	-0.37%
2023/05/04	1	61.69	26.1	61.56	61.20	-25.1	4,812	-0.52%
2023/05/03	15	59.96	15	60.31	59.80	0	4,645	0.00%
2023/05/02	5	59.20	6.2	59.67	59.50	-1.2	4,548	-0.03%
2023/04/28	1	57.80	4	58.33	58.80	-3	4,488	-0.07%
2023/04/27	1.1	57.07	2	57.25	57.20	-0.9	4,416	-0.02%
2023/04/26	1.1	56.05	2	56.45	56.60	-0.9	4,369	-0.02%
2023/04/25	5.2	57.31	4	57.03	57.10	1.2	4,315	0.03%
2023/04/24	3.1	58.81	2	59.25	59.40	1.1	4,199	0.03%
2023/04/21	13.2	58.32	1	58.70	57.90	12.2	4,125	0.30%
2023/04/20	28.1	60.38	17	59.15	59.20	11.1	4,020	0.28%
2023/04/19	6.1	61.11	12	60.93	61.50	-5.9	3,911	-0.15%
2023/04/18	0.1	59.30	6	58.92	58.90	-5.9	3,651	-0.16%
2023/04/17	3	58.50	12.3	58.69	58.50	-9.3	3,550	-0.26%
2023/04/14	0.1	56.90	1.3	57.34	57.10	-1.2	3,370	-0.04%
2023/04/13	1	56.80	0	0.00	57.00	1	3,296	0.03%
2023/04/12	10.5	57.73	10	57.70	57.60	0.5	3,216	0.01%
2023/04/11	1.4	56.82	64	56.61	57.00	-62.6	3,100	-2.02%
2023/04/10	1	55.60	10	56.11	55.70	-9	2,978	-0.30%
2023/04/07	5	55.48	25	55.84	55.60	-20	2,921	-0.68%
2023/04/06	1	53.70	1.2	53.63	54.70	-0.2	2,830	-0.01%
2023/03/31	12.1	53.40	8	53.46	53.50	4.1	2,787	0.15%
2023/03/30	1	52.80	32	54.46	54.70	-31	2,699	-1.15%
2023/03/29	12.2	53.60	89	53.08	53.20	-76.8	2,593	-2.96%
2023/03/28	15.1	55.63	106	55.55	55.60	-90.9	2,499	-3.64%	大賣/
2023/03/27	15.1	56.27	1	56.90	56.00	14.1	2,421	0.58%
2023/03/24	23	56.89	7	57.13	56.80	16	2,335	0.69%
2023/03/23	0	0.00	16.1	56.34	56.40	-16.1	2,203	-0.73%
2023/03/22	13	56.23	1.1	56.20	55.50	11.9	2,139	0.56%
2023/03/21	4	55.25	17	55.24	55.30	-13	2,067	-0.63%
2023/03/20	8	55.68	1	55.30	55.30	7	2,003	0.35%
2023/03/17	7	56.31	0	0.00	56.10	7	1,931	0.36%
2023/03/16	1	56.20	21.2	56.55	56.60	-20.2	1,906	-1.06%
2023/03/15	5.1	56.71	1	57.60	56.50	4.1	1,866	0.22%
2023/03/14	3.1	56.80	59	57.00	57.00	-55.9	1,822	-3.07%
2023/03/13	6.1	56.49	0.5	56.30	56.80	5.6	1,792	0.31%
2023/03/10	0.3	57.47	8.1	57.39	57.40	-7.8	1,744	-0.45%
2023/03/09	12	57.15	24	57.40	57.20	-12	1,676	-0.72%
2023/03/08	5.2	57.46	11.8	57.41	58.00	-6.6	1,543	-0.43%
2023/03/07	10.1	56.21	22.2	56.13	56.60	-12.1	1,438	-0.84%
2023/03/06	11.6	55.15	13	55.04	55.10	-1.4	1,314	-0.11%
2023/03/03	5.3	53.44	13.4	54.30	54.40	-8.1	1,235	-0.66%
2023/03/02	4.2	52.26	6	52.78	52.30	-1.8	1,131	-0.16%
2023/03/01	5.1	51.82	3.3	52.25	51.70	1.8	1,095	0.16%
2023/02/24	0.2	49.05	0	0.00	49.20	0.2	988	0.02%
2023/02/23	0.2	48.60	3	48.65	48.55	-2.8	970	-0.29%
2023/02/22	0	0.00	3	47.50	47.70	-3	967	-0.31%
2023/02/17	1	47.00	0	0.00	47.30	1	989	0.10%
2023/02/16	4	47.19	0	0.00	47.20	4	983	0.41%
2023/02/15	0	0.00	1	47.45	47.50	-1	992	-0.10%
2023/02/10	4.1	47.07	0	0.00	46.90	4.1	997	0.41%
2023/02/09	2.1	47.97	1	48.00	47.85	1.1	994	0.11%
2023/02/08	0	0.00	2.4	47.52	47.65	-2.4	991	-0.24%
2023/02/07	0.2	47.00	1	47.00	47.15	-0.8	983	-0.08%
2023/02/06	4	46.70	0	0.00	46.80	4	982	0.41%
2023/02/03	2.7	46.55	0	0.00	46.60	2.7	987	0.27%
2023/02/02	0.2	46.70	1.1	46.22	46.55	-0.8	990	-0.08%
2023/01/30	0	0.00	1	45.60	45.45	-1	986	-0.10%
2023/01/17	1.1	44.91	2	45.05	45.15	-0.9	987	-0.09%
2023/01/16	0	0.00	11	44.45	44.45	-11	985	-1.12%
2023/01/12	0	0.00	1	44.65	44.35	-1	1,046	-0.10%
2023/01/11	1	44.45	0	0.00	44.45	1	1,040	0.10%
2023/01/10	1	44.55	0	0.00	44.65	1	1,048	0.10%
2023/01/09	5	44.50	3	44.60	44.55	2	1,054	0.19%
2023/01/04	0	0.00	1	44.00	44.35	-1	1,071	-0.09%
2023/01/03	1	43.75	0	0.00	43.75	1	1,081	0.09%
2022/12/30	0.1	44.10	1	44.05	44.15	-0.9	1,088	-0.08%
2022/12/29	0	0.00	1	43.75	43.60	-1	1,080	-0.09%
2022/12/22	1	43.45	1	43.60	43.40	0	1,110	0.00%
2022/12/21	0	0.00	3	43.35	43.30	-3	1,123	-0.27%
2022/12/20	2	43.75	2	44.40	43.30	0	1,133	0.00%
2022/12/19	2	44.75	3	44.80	44.70	-1	1,154	-0.09%
2022/12/15	1	44.00	2	44.25	44.40	-1	1,156	-0.09%
2022/12/14	1	43.90	11	44.02	43.90	-10	1,151	-0.87%
2022/12/13	4	42.99	0	0.00	43.50	4	1,135	0.35%
2022/12/12	0	0.00	3	42.62	42.85	-3	1,127	-0.27%
2022/12/08	0	0.00	2	42.53	42.65	-2	1,136	-0.18%
2022/12/07	2	42.10	0	0.00	42.15	2	1,156	0.17%
2022/12/05	0	0.00	1	43.40	42.90	-1	1,176	-0.08%
2022/12/02	0	0.00	1	43.40	43.35	-1	1,182	-0.08%
2022/12/01	7	42.81	0	0.00	42.90	7	1,180	0.59%
2022/11/30	6	42.44	2	42.95	42.70	4	1,178	0.34%
2022/11/28	1	41.20	3	42.12	42.25	-2	1,182	-0.17%
2022/11/25	0	0.00	66	41.69	41.50	-66	1,197	-5.51%
2022/11/24	1	41.10	22	41.68	41.70	-21	1,206	-1.74%
2022/11/23	1	41.55	0.5	41.43	41.10	0.5	1,228	0.04%
2022/11/22	0	0.00	0.5	41.18	41.10	-0.5	1,249	-0.04%
2022/11/21	0	0.00	6	41.10	41.05	-6	1,284	-0.47%
2022/11/17	1.1	40.37	0.6	41.10	41.00	0.5	1,329	0.04%
2022/11/16	1	41.30	2	41.30	41.05	-1	1,388	-0.07%
2022/11/15	2	41.20	5	41.10	41.45	-3	1,506	-0.20%
2022/11/14	2	41.20	0	0.00	41.20	2	1,723	0.12%
2022/11/11	14	41.35	6	41.08	40.50	8	1,777	0.45%
2022/11/10	0	0.00	2	40.03	40.15	-2	1,792	-0.11%
2022/11/09	2	39.73	2	39.75	40.10	0	1,818	0.00%
2022/11/08	4.1	39.72	1	39.95	39.50	3.1	1,846	0.17%
2022/11/07	2	39.75	2	39.75	39.65	0	1,865	0.00%
2022/11/04	3	39.15	0	0.00	39.15	3	1,892	0.16%
2022/11/03	2	39.43	0	0.00	39.20	2	1,907	0.10%
2022/11/02	5	39.18	2	39.55	39.85	3	1,922	0.16%
2022/11/01	1.1	38.85	0	0.00	38.70	1.1	1,990	0.06%
2022/10/31	0	0.00	2	38.88	38.95	-2	2,046	-0.10%
2022/10/28	2	38.60	0	0.00	38.35	2	2,054	0.10%
2022/10/27	2	38.65	2	38.78	38.75	0	2,067	0.00%
2022/10/26	4	38.51	10	38.65	38.65	-6	2,072	-0.29%
2022/10/25	1.2	39.01	0	0.00	38.95	1.2	2,069	0.06%
2022/10/24	0.1	39.83	0	0.00	39.90	0.1	2,084	0.01%
2022/10/21	7.1	39.90	0	0.00	39.95	7.1	2,113	0.34%
2022/10/20	5.4	39.70	1	39.45	40.35	4.4	2,119	0.21%
2022/10/19	6	41.00	0	0.00	40.75	6	2,069	0.29%
2022/10/18	1	40.95	0	0.00	41.35	1	2,080	0.05%
2022/10/17	0.2	40.35	0	0.00	41.05	0.2	2,103	0.01%
2022/10/14	0.1	41.30	2	41.20	41.25	-1.9	2,103	-0.09%
2022/10/13	1.2	40.55	1	40.70	40.20	0.2	2,110	0.01%
2022/10/12	0	40.85	1	41.30	41.15	-1	2,105	-0.05%
2022/10/11	12.2	41.19	0	0.00	41.25	12.2	2,099	0.58%
2022/10/07	2	43.08	0	0.00	43.00	2	2,090	0.10%
2022/10/06	1	42.70	0	0.00	42.80	1	2,089	0.05%
2022/10/05	2	43.05	0	0.00	42.55	2	2,093	0.10%
2022/10/04	2	41.75	0	0.00	42.10	2	2,087	0.10%
2022/10/03	4.1	41.39	2	41.45	41.45	2.1	2,082	0.10%
2022/09/29	0	0.00	3	42.47	42.30	-3	2,108	-0.14%
2022/09/28	14.2	41.45	21	41.31	41.00	-6.8	2,094	-0.32%
2022/09/27	6	42.32	0	0.00	42.80	6	2,088	0.29%
2022/09/26	1.3	41.82	0	0.00	41.65	1.3	2,090	0.06%
2022/09/23	3.4	43.52	1	43.45	43.40	2.4	2,070	0.11%
2022/09/22	4.1	44.20	0	0.00	44.35	4.1	2,071	0.20%
2022/09/21	2.1	44.78	0	0.00	44.55	2.1	2,067	0.10%
2022/09/20	5	44.98	0	0.00	45.10	5	2,066	0.24%
2022/09/19	0.1	45.30	0	0.00	45.15	0.1	2,065	0.00%
2022/09/16	6	45.53	0	0.00	45.15	6	2,068	0.29%
2022/09/15	8	46.50	0	0.00	46.45	8	2,052	0.39%
2022/09/14	70	46.87	78	46.38	47.00	-8	2,050	-0.39%
2022/09/13	2	46.83	2	47.18	47.00	0	2,037	0.00%
2022/09/12	2.1	46.35	1	46.90	46.10	1.1	2,012	0.05%
2022/09/08	1	45.35	0	0.00	46.60	1	2,012	0.05%
2022/09/06	11	45.14	0	0.00	44.90	11	2,008	0.55%
2022/09/05	9	45.72	0	0.00	45.55	9	2,027	0.44%
2022/09/02	1	46.60	0	0.00	46.75	1	2,028	0.05%
2022/09/01	3	46.57	0	0.00	46.60	3	2,045	0.15%
2022/08/31	0	0.00	1	47.25	47.60	-1	2,021	-0.05%
2022/08/30	0	0.00	3	46.93	46.80	-3	2,028	-0.15%
2022/08/29	14	46.06	0	0.00	46.10	14	1,999	0.70%
2022/08/26	2	47.50	0	0.00	47.45	2	1,969	0.10%
2022/08/25	67	47.26	3	47.37	47.30	64	1,937	3.30%
2022/08/23	5	46.81	3	46.65	46.00	2	1,885	0.11%
2022/08/22	6	47.36	0.4	47.70	46.70	5.6	1,820	0.31%
2022/08/19	0	0.00	18	48.07	48.70	-18	1,685	-1.07%
2022/08/18	0	0.00	1	45.85	46.10	-1	1,456	-0.07%
2022/08/17	0	0.00	1	46.30	45.70	-1	1,395	-0.07%
2022/08/16	12	45.72	0.8	45.93	45.50	11.2	1,366	0.82%
2022/08/15	1	47.55	1	46.90	46.45	0	1,341	0.00%
2022/08/12	5	47.19	2	47.05	47.20	3	1,315	0.23%
2022/08/11	2	47.68	6	46.85	47.30	-4	1,299	-0.31%
2022/08/10	3	45.93	1	46.25	45.65	2	1,267	0.16%
2022/08/09	2.2	45.71	3	45.33	45.95	-0.8	1,277	-0.06%
2022/08/08	12	44.64	0	0.00	45.40	12	1,267	0.95%
2022/08/05	7.2	46.85	28	47.27	47.10	-20.8	1,210	-1.72%
2022/08/04	1	44.65	0	0.00	45.45	1	1,190	0.08%
2022/08/03	8	45.14	1	45.00	44.85	7	1,179	0.59%
2022/08/02	1.1	45.91	2	46.30	46.50	-0.9	1,166	-0.08%
2022/08/01	0.1	47.00	0	0.00	46.45	0.1	1,170	0.01%
2022/07/29	1.3	46.86	13	47.07	47.10	-11.7	1,161	-1.01%
2022/07/28	1.2	46.59	12	46.81	46.20	-10.8	1,151	-0.94%
2022/07/27	1.2	45.58	0	0.00	45.90	1.2	1,127	0.11%
2022/07/26	2.2	44.95	1	45.10	45.20	1.2	1,141	0.10%
2022/07/25	2	45.40	7	45.51	45.55	-5	1,142	-0.44%
2022/07/22	1	45.85	6	45.93	46.25	-5	1,128	-0.44%
2022/07/20	0	0.00	1	44.20	43.80	-1	1,108	-0.09%
2022/07/19	0	0.00	1	42.60	43.05	-1	1,103	-0.09%
2022/07/15	2	42.20	0	0.00	42.20	2	1,128	0.18%
2022/07/14	0	0.00	2	41.55	42.00	-2	1,129	-0.18%
2022/07/13	1	41.70	1	41.20	41.60	0	1,129	0.00%
2022/07/12	0.2	40.82	1	40.50	40.40	-0.8	1,129	-0.07%
2022/07/11	0	0.00	1	42.05	42.00	-1	1,136	-0.09%
2022/07/08	0	0.00	13.5	42.02	42.10	-13.5	1,143	-1.18%
2022/07/07	1	40.60	0.2	40.80	40.60	0.8	1,134	0.07%
2022/07/06	8.2	39.36	0	0.00	39.20	8.2	1,135	0.72%
2022/07/05	1.1	40.49	13	40.33	40.50	-11.9	1,159	-1.03%
2022/07/04	16	39.41	0	0.00	39.40	16	1,183	1.35%
2022/07/01	19.1	39.80	0.3	40.15	39.75	18.8	1,201	1.56%
2022/06/30	14.4	40.75	0	0.00	40.35	14.4	1,196	1.20%
2022/06/29	3.3	41.84	0	0.00	41.80	3.3	1,197	0.28%
2022/06/28	3	42.33	0	0.00	42.20	3	1,199	0.25%
2022/06/27	1	42.90	6	43.00	43.10	-5	1,217	-0.41%
2022/06/24	0.1	42.80	0	0.00	42.60	0.1	1,225	0.01%
2022/06/23	0.2	42.40	0	0.00	42.45	0.2	1,245	0.02%
2022/06/22	0.1	42.00	0	0.00	41.85	0.1	1,416	0.01%
2022/06/21	0	0.00	3	42.65	42.55	-3	1,505	-0.20%
2022/06/20	3.1	41.62	0.3	41.90	41.20	2.8	1,536	0.18%
2022/06/17	2	42.02	1	41.85	41.85	1	1,569	0.07%
2022/06/16	0.1	43.00	1	42.75	42.50	-0.9	1,591	-0.06%
2022/06/15	1	42.55	4	42.63	42.70	-3	1,625	-0.18%
2022/06/14	12.4	42.52	0	0.00	42.60	12.4	1,634	0.76%
2022/06/13	4.2	43.91	1	43.90	43.70	3.2	1,628	0.20%
2022/06/10	3.3	44.65	2	45.10	44.75	1.3	1,646	0.08%
2022/06/09	0.1	45.85	1	46.00	45.90	-1	1,645	-0.06%
2022/06/08	7	46.23	0	0.00	45.85	7	1,654	0.42%
2022/06/06	1.2	45.21	0	0.00	45.10	1.2	1,674	0.07%
2022/06/01	0.1	45.85	0	0.00	45.75	0.1	1,735	0.01%
2022/05/31	1	45.45	0.4	45.60	45.50	0.6	1,767	0.03%
2022/05/30	3	45.45	3	45.43	45.60	0	1,804	0.00%
2022/05/27	0.2	44.50	1	44.50	44.55	-0.8	1,825	-0.04%
2022/05/26	0.1	44.55	0.2	44.55	44.20	-0.2	1,954	-0.01%
2022/05/25	1.2	43.95	1	44.15	44.05	0.2	1,982	0.01%
2022/05/24	3	44.35	0	0.00	43.90	3	2,017	0.15%
2022/05/23	1	44.70	0	0.00	44.60	1	2,041	0.05%
2022/05/20	2	44.63	7	44.86	44.50	-5	2,071	-0.24%
2022/05/19	3	44.32	0.2	44.55	44.20	2.8	2,089	0.13%
2022/05/18	0	0.00	16.2	45.60	45.55	-16.2	2,092	-0.77%
2022/05/17	0	0.00	32	45.36	45.20	-32	2,124	-1.51%
2022/05/16	5.1	43.43	12	43.71	43.25	-6.9	2,102	-0.33%
2022/05/13	9.3	43.22	2.2	43.47	43.25	7.1	2,102	0.34%
2022/05/12	18.1	43.94	2.4	44.15	43.85	15.7	2,100	0.75%
2022/05/11	7.2	45.63	0	0.00	45.50	7.2	2,061	0.35%
2022/05/10	6	45.58	0	0.00	46.00	6	2,054	0.29%
2022/05/09	12.2	46.12	3.2	46.07	46.00	9	2,060	0.44%
2022/05/06	8	46.71	1.2	47.20	47.20	6.8	2,056	0.33%
2022/05/05	1	47.35	5	47.30	47.35	-4	2,062	-0.19%
2022/05/03	4	46.95	16	46.92	47.00	-12	2,056	-0.58%
2022/04/29	4	46.08	0	0.00	46.05	4	2,036	0.20%
2022/04/28	7	46.01	0	0.00	46.00	7	2,036	0.34%
2022/04/27	0.2	46.05	5	45.70	45.85	-4.8	2,049	-0.23%
2022/04/26	3	46.07	5	46.15	46.10	-2	2,056	-0.10%
2022/04/25	7	46.13	7	46.29	46.10	0	2,055	0.00%
2022/04/22	0	0.00	0.6	46.85	46.90	-0.6	2,057	-0.03%
2022/04/21	2.5	47.26	10	47.60	47.25	-7.5	2,063	-0.36%
2022/04/20	1	46.15	0	0.00	46.15	1	2,042	0.05%
2022/04/19	5.1	46.11	1	46.15	46.05	4.1	2,052	0.20%
2022/04/18	14	46.04	6.3	45.90	46.05	7.7	2,054	0.37%
2022/04/15	9	46.32	0.5	46.62	46.20	8.5	2,056	0.41%
2022/04/14	5	46.68	0	0.00	46.85	5	2,066	0.24%
2022/04/13	9	46.44	7	46.44	46.55	2	2,068	0.10%
2022/04/12	16.2	46.31	1	46.55	46.50	15.2	2,065	0.74%
2022/04/11	27.1	47.21	2.2	46.98	46.70	24.9	2,065	1.21%
2022/04/08	14.3	48.22	2	48.05	48.10	12.3	2,062	0.60%
2022/04/07	11	49.15	0	0.00	48.80	11	2,050	0.54%
2022/04/06	4	49.68	2	49.55	49.70	2	2,021	0.10%
2022/04/01	25.3	49.32	0	0.00	49.30	25.3	2,013	1.25%
2022/03/31	17	49.78	1	50.30	49.75	16	2,002	0.80%
2022/03/30	23	49.89	0	0.00	49.95	23	1,989	1.16%
2022/03/29	6	50.47	6	50.30	50.40	0	1,962	0.00%
2022/03/28	17.2	50.28	0	0.00	50.30	17.2	1,946	0.88%
2022/03/25	51.2	51.33	0	0.00	51.00	51.2	1,918	2.67%
2022/03/24	5	56.86	17	56.94	56.60	-12	1,753	-0.68%
2022/03/23	0	0.00	14	56.19	56.40	-14	1,682	-0.83%
2022/03/22	4	55.95	2	56.40	56.30	2	1,657	0.12%
2022/03/21	4	55.88	4	55.98	56.30	0	1,615	0.00%
2022/03/18	0.2	56.80	2	56.55	56.00	-1.8	1,592	-0.11%
2022/03/17	4.1	56.46	8	56.69	56.30	-3.9	1,560	-0.25%
2022/03/16	0.1	56.40	3	56.23	56.00	-2.9	1,535	-0.19%
2022/03/15	6.2	56.01	0	0.00	56.10	6.2	1,512	0.41%
2022/03/14	9.1	56.75	10	57.02	56.70	-0.9	1,484	-0.06%
2022/03/10	3	57.50	1	58.00	58.00	2	1,462	0.14%
2022/03/09	7	56.90	3.2	57.18	57.30	3.8	1,442	0.26%
2022/03/08	3.1	56.60	7	56.96	57.00	-3.9	1,426	-0.27%
2022/03/07	8.1	57.29	3	56.83	57.20	5.1	1,410	0.36%
2022/03/04	0.3	58.33	21.6	58.38	58.40	-21.3	1,381	-1.54%
2022/03/03	1.7	57.27	19	57.09	57.60	-17.3	1,349	-1.28%
2022/03/02	13	55.92	70	55.80	56.00	-57	1,317	-4.33%
2022/03/01	42.1	55.71	4	55.28	55.90	38.1	1,295	2.94%
2022/02/25	5	58.46	4	58.55	58.70	1	1,179	0.08%
2022/02/24	10.1	58.38	20.4	58.25	58.10	-10.3	1,158	-0.89%
2022/02/23	1	59.00	7	59.43	59.80	-6	1,122	-0.53%
2022/02/22	10.1	58.23	2	58.70	58.60	8.1	1,095	0.74%
2022/02/21	3.1	59.33	4	59.25	59.50	-0.9	1,070	-0.08%
2022/02/18	12.2	58.69	0.7	58.00	58.60	11.5	1,050	1.09%
2022/02/17	4.1	58.43	10	58.05	58.20	-5.9	1,051	-0.56%
2022/02/16	11.1	57.23	1	57.20	57.40	10.1	1,021	0.99%
2022/02/15	2	57.20	3	57.13	57.00	-1	1,020	-0.10%
2022/02/14	6.2	57.20	6	56.60	57.30	0.2	1,018	0.02%
2022/02/11	1.4	56.41	2.1	56.31	56.20	-0.8	1,000	-0.07%
2022/02/10	1	56.10	2	56.10	56.00	-1	1,005	-0.10%
2022/02/09	5	55.94	8	55.99	56.40	-3	1,001	-0.30%
2022/02/08	2.1	55.81	8	55.74	55.80	-5.9	983	-0.60%
2022/02/07	0	54.90	15	54.63	55.20	-15	976	-1.53%
2022/01/26	3.2	54.00	32	53.90	53.90	-28.8	981	-2.93%
2022/01/25	0	0.00	16	54.47	54.20	-16	975	-1.64%
2022/01/24	7	54.53	1	54.80	54.60	6	963	0.62%
2022/01/21	2	54.75	0.5	54.90	54.60	1.6	963	0.16%
2022/01/20	0.1	55.18	2	55.10	55.10	-1.9	959	-0.20%
2022/01/19	3.2	54.66	1	54.80	54.60	2.2	944	0.23%
2022/01/18	1.2	54.70	0	0.00	54.70	1.2	927	0.13%
2022/01/17	1	54.20	0	0.00	54.20	1	921	0.11%
2022/01/13	1	54.70	0	0.00	54.70	1	920	0.11%
2022/01/12	9	54.68	0	0.00	54.80	9	914	0.98%
2022/01/11	1	54.90	0	0.00	54.90	1	900	0.11%
2022/01/10	2	55.10	0	0.00	54.90	2	894	0.22%
2022/01/07	3	55.07	50	55.60	54.90	-47	892	-5.27%
2022/01/06	3	55.87	1.3	55.85	55.50	1.7	878	0.19%
2022/01/05	0	0.00	0.1	55.95	56.10	-0.1	869	-0.01%
2022/01/04	1	55.90	1	55.90	55.90	0	866	0.00%
2022/01/03	1.1	55.95	1.1	56.68	56.30	0.1	848	0.01%
2021/12/30	0.1	55.52	2.1	55.69	55.70	-2	820	-0.24%
2021/12/29	1	54.80	0	0.00	54.80	1	803	0.12%
2021/12/28	1.2	54.89	1	54.80	54.80	0.2	808	0.02%
2021/12/27	3.1	54.82	0	0.00	54.60	3.1	809	0.38%
2021/12/24	0	54.30	6	54.03	54.10	-6	806	-0.74%
2021/12/23	2	53.90	0	0.00	54.00	2	818	0.24%
2021/12/22	4	53.50	2	53.60	53.80	2	837	0.24%
2021/12/21	1	53.50	1	53.50	53.50	0	846	0.00%
2021/12/20	2	53.10	1.1	53.41	53.20	0.9	849	0.11%
2021/12/17	2.1	53.51	1	53.90	53.60	1.1	839	0.13%
2021/12/15	1	54.40	0	0.00	54.40	1	804	0.13%
2021/12/14	1	54.10	1	54.00	54.10	0	805	0.00%
2021/12/13	0.1	54.37	0	0.00	54.40	0.1	793	0.02%
2021/12/10	0.4	54.60	1	53.80	54.30	-0.6	783	-0.08%
2021/12/09	0	0.00	10	53.70	53.70	-10	781	-1.28%
2021/12/08	0.2	53.80	10	53.88	53.90	-9.8	782	-1.25%
2021/12/07	1	53.30	0	0.00	53.30	1	779	0.13%
2021/12/06	3	53.60	0	0.00	53.40	3	768	0.39%
2021/12/03	0	0.00	9	54.03	53.90	-9	770	-1.17%
2021/12/02	2	54.10	0	0.00	53.90	2	770	0.26%
2021/12/01	0	0.00	4	54.10	54.50	-4	769	-0.52%
2021/11/30	1.1	53.86	6	53.50	53.90	-4.9	757	-0.65%
2021/11/29	5	52.56	8	52.40	53.30	-3	752	-0.40%
2021/11/26	5	53.16	0	0.00	52.80	5	763	0.66%
2021/11/25	12	53.38	0	0.00	53.40	12	761	1.58%
2021/11/24	2	53.45	7	53.46	53.40	-5	761	-0.66%
2021/11/23	1.1	54.05	5	54.02	54.00	-3.9	750	-0.52%
2021/11/22	2	54.65	0	0.00	54.80	2	751	0.27%
2021/11/19	5.1	54.60	8	54.74	54.70	-2.9	762	-0.38%
2021/11/18	1	54.40	10	54.60	54.50	-9	764	-1.18%
2021/11/17	0	0.00	9	54.30	54.20	-9	756	-1.19%
2021/11/16	0	0.00	7	54.30	54.20	-7	759	-0.92%
2021/11/15	0	0.00	13	54.66	54.70	-13	765	-1.70%
2021/11/12	0	0.00	21	54.56	54.40	-21	775	-2.71%
2021/11/11	0	0.00	26	54.46	54.40	-26	773	-3.36%
2021/11/10	0	0.00	8	54.54	54.50	-8	787	-1.02%
2021/11/09	1.1	54.89	22	54.90	55.00	-20.9	791	-2.64%
2021/11/08	0	0.00	10	54.30	54.30	-10	781	-1.28%
2021/11/05	5	53.60	5	54.10	54.10	0	793	0.00%
2021/11/04	3	53.93	6	54.70	53.80	-3	805	-0.37%
2021/11/03	10.1	54.38	28	54.34	54.40	-17.9	803	-2.23%
2021/11/02	4	53.23	8	53.21	53.40	-4	800	-0.50%
2021/11/01	0.3	52.90	0	0.00	52.70	0.3	795	0.04%
2021/10/29	17	52.52	1	53.20	52.30	16	807	1.98%
2021/10/28	5.3	52.88	6	52.77	53.00	-0.7	810	-0.09%
2021/10/27	0.2	52.20	2	51.90	52.10	-1.9	811	-0.23%
2021/10/25	0	0.00	4	51.60	51.30	-4	904	-0.44%
2021/10/22	1	51.80	0	0.00	51.60	1	991	0.10%
2021/10/21	5	51.50	6	51.85	51.90	-1	1,028	-0.10%
2021/10/20	2	51.50	0	0.00	51.50	2	1,028	0.19%
2021/10/18	5	50.60	0	0.00	50.60	5	1,082	0.46%
2021/10/15	5	50.30	0	0.00	50.40	5	1,139	0.44%
2021/10/14	0	0.00	15	50.00	49.95	-15	1,166	-1.29%
2021/10/13	3	50.30	0	0.00	50.20	3	1,181	0.25%
2021/10/12	10	50.20	0	0.00	50.50	10	1,209	0.83%
2021/10/08	2	50.70	6	50.87	50.60	-4	1,253	-0.32%
2021/10/07	2	50.80	0	0.00	50.80	2	1,271	0.16%
2021/10/06	5	50.46	0	0.00	50.20	5	1,298	0.39%
2021/10/05	1.1	50.72	0	50.90	50.80	1.1	1,307	0.08%
2021/10/04	2	50.30	15	50.26	50.30	-13	1,321	-0.98%
2021/10/01	24.1	50.80	5	50.30	50.40	19.1	1,328	1.43%
2021/09/30	10	51.00	1.4	51.68	51.70	8.6	1,335	0.64%
2021/09/29	23	51.67	10	51.30	51.10	13	1,346	0.97%
2021/09/28	13	52.42	0	0.00	52.40	13	1,348	0.96%
2021/09/24	4	53.40	1	53.50	53.20	3	1,366	0.22%
2021/09/23	0	0.00	8	52.80	52.90	-8	1,383	-0.58%
2021/09/22	6	52.30	1	52.40	52.60	5	1,417	0.35%
2021/09/17	3	52.73	0	0.00	52.80	3	1,428	0.21%
2021/09/15	3	52.57	0	0.00	52.40	3	1,548	0.19%
2021/09/14	1	52.90	0	0.00	52.90	1	1,669	0.06%
2021/09/13	22	52.52	0	0.00	52.60	22	1,797	1.22%
2021/09/10	10.1	52.80	14	52.90	52.90	-3.9	1,901	-0.20%
2021/09/09	3	51.67	0	0.00	52.00	3	2,043	0.15%
2021/09/08	17	51.96	5	52.00	51.70	12	2,102	0.57%
2021/09/07	20	52.80	10	52.70	52.50	10	2,115	0.47%
2021/09/06	5	53.02	2	53.00	52.60	3	2,176	0.14%
2021/09/03	0	0.00	1	53.40	53.40	-1	2,185	-0.05%
2021/09/02	5	53.40	1	53.30	53.30	4	2,192	0.18%
2021/09/01	1	53.00	1	53.20	53.80	0	2,204	0.00%
2021/08/31	0.2	52.70	0	0.00	52.30	0.2	2,203	0.01%
2021/08/30	3	52.07	8	52.75	52.30	-5	2,217	-0.23%
2021/08/27	0	0.00	2.3	52.78	52.50	-2.3	2,231	-0.10%
2021/08/26	5	52.30	0	0.00	52.50	5	2,251	0.22%
2021/08/25	11	51.92	12	52.47	52.70	-1	2,251	-0.04%
2021/08/24	2	51.15	0	0.00	51.10	2	2,246	0.09%
2021/08/23	1	51.40	0	0.00	51.30	1	2,251	0.04%
2021/08/19	22	51.40	1	51.50	51.30	21	2,291	0.92%
2021/08/18	35	51.82	0	0.00	52.80	35	2,270	1.54%
2021/08/17	1	52.90	0	0.00	52.80	1	2,261	0.04%
2021/08/16	4	53.10	85.3	53.01	53.00	-81.3	2,258	-3.60%
2021/08/13	2	54.20	0	0.00	54.00	2	2,245	0.09%
2021/08/12	0	0.00	0.2	54.70	54.60	-0.2	2,262	-0.01%
2021/08/11	5.1	53.14	0	0.00	53.20	5.1	2,282	0.22%
2021/08/10	2	54.20	0	0.00	53.90	2	2,294	0.09%
2021/08/09	2	54.55	0	0.00	54.60	2	2,319	0.09%
2021/08/06	4	54.88	0	0.00	54.70	4	2,350	0.17%
2021/08/05	10.1	55.21	0	0.00	55.60	10.1	2,361	0.43%
2021/08/04	1.1	55.22	0	0.00	55.60	1.1	2,409	0.05%
2021/08/03	2	55.75	1	56.30	55.80	1	2,432	0.04%
2021/08/02	0.1	55.80	1	56.10	56.30	-0.9	2,428	-0.04%
2021/07/30	3	56.40	140	56.43	56.10	-137	2,422	-5.65%	大賣/鉅額交易
2021/07/29	49.1	57.65	14	58.16	57.10	35.1	2,421	1.45%
2021/07/28	7	58.10	12.2	57.50	58.50	-5.2	2,367	-0.22%
2021/07/27	5.1	56.57	15	57.33	56.40	-9.9	2,340	-0.42%
2021/07/26	12.2	57.47	10.1	57.66	57.20	2.1	2,331	0.09%
2021/07/23	2.2	56.73	4.2	56.87	57.20	-2	2,325	-0.09%
2021/07/22	21	56.99	2	56.85	56.80	19	2,316	0.82%
2021/07/21	16.1	56.97	109	56.61	57.00	-92.9	2,304	-4.03%	大賣/
2021/07/20	16.2	56.04	113	56.11	56.00	-96.8	2,266	-4.27%	大賣/
2021/07/19	9	55.79	54	55.96	55.80	-45	2,254	-2.00%
2021/07/16	3	55.40	103.1	55.63	55.90	-100.1	2,274	-4.40%	大賣/
2021/07/15	25	55.39	83	55.22	55.50	-58	2,260	-2.57%
2021/07/14	0	0.00	1	53.70	54.50	-1	2,237	-0.04%
2021/07/13	1	55.20	21	55.00	54.40	-20	2,237	-0.89%
2021/07/12	2	54.40	0	0.00	54.50	2	2,229	0.09%
2021/07/09	0	0.00	1	54.00	54.00	-1	2,270	-0.04%
2021/07/08	1.1	54.02	0	0.00	54.30	1.1	2,304	0.05%
2021/07/07	2	53.40	5	53.50	53.70	-3	2,339	-0.13%
2021/07/02	1	53.80	0	0.00	53.80	1	2,455	0.04%
2021/07/01	0	0.00	1	54.10	54.10	-1	2,465	-0.04%
2021/06/30	4	55.00	0	0.00	55.00	4	2,509	0.16%
2021/06/29	1	55.50	30.1	54.70	55.50	-29.1	2,526	-1.15%
2021/06/28	5	54.78	12	54.95	55.20	-7	2,773	-0.25%
2021/06/25	2	54.60	0	0.00	54.60	2	2,870	0.07%
2021/06/24	33	53.80	0.1	54.40	54.20	32.9	2,904	1.13%
2021/06/23	2	52.70	4	52.85	53.60	-2	2,930	-0.07%
2021/06/22	3.1	52.41	4	52.55	52.70	-0.9	2,906	-0.03%
2021/06/21	3	53.23	6	53.78	51.80	-3	2,846	-0.11%
2021/06/18	4.2	54.51	31	55.48	54.20	-26.8	2,840	-0.94%
2021/06/17	122	53.69	15	53.50	54.70	107	2,758	3.88%	大買/鉅額交易
2021/06/16	2	51.60	0	0.00	51.80	2	2,746	0.07%
2021/06/15	4.1	52.06	6	52.47	52.10	-1.9	2,770	-0.07%
2021/06/11	5	49.48	12	49.33	49.40	-7	2,734	-0.26%
2021/06/10	1	49.30	0	0.00	49.55	1	2,755	0.04%
2021/06/09	7	49.21	0	0.00	49.20	7	2,775	0.25%
2021/06/08	12	49.58	3	49.45	49.45	9	2,803	0.32%
2021/06/07	8	49.95	2	50.35	49.95	6	2,842	0.21%
2021/06/04	67	50.50	0	0.00	50.40	67	2,893	2.32%
2021/06/03	11	51.05	20	51.00	51.00	-9	2,969	-0.30%
2021/06/02	12	51.78	0	0.00	51.80	12	3,069	0.39%
2021/06/01	1	51.70	0	0.00	52.40	1	3,235	0.03%
2021/05/31	3	51.80	0	0.00	51.70	3	3,324	0.09%
2021/05/28	9	51.99	0	0.00	52.00	9	3,366	0.27%
2021/05/27	10	51.60	20	51.46	52.70	-10	3,499	-0.29%
2021/05/26	1	50.60	0	0.00	50.70	1	3,707	0.03%
2021/05/25	10	50.50	2	50.55	50.80	8	3,720	0.22%
2021/05/21	22	50.42	0	0.00	49.80	22	3,747	0.59%
2021/05/20	20	49.75	1	49.80	49.70	19	3,781	0.50%
2021/05/19	25	50.08	0	0.00	50.20	25	3,767	0.66%
2021/05/18	2.1	48.58	0	0.00	49.85	2.1	3,770	0.06%
2021/05/17	15	47.94	0	0.00	48.10	15	3,754	0.40%
2021/05/14	48	49.65	5	49.73	49.50	43	3,722	1.16%
2021/05/13	6	50.38	1	50.10	50.00	5	3,688	0.14%
2021/05/12	73	50.45	42	51.98	50.30	31	3,665	0.85%
2021/05/11	107	53.67	90	53.82	53.10	17	3,616	0.47%	大買/
2021/05/10	0.1	55.40	70	55.57	55.00	-69.9	3,592	-1.95%
2021/05/07	2	55.10	0	0.00	55.70	2	3,601	0.06%
2021/05/06	91	54.81	0	0.00	54.80	91	3,625	2.51%
2021/05/05	109	55.36	0	0.00	55.00	109	3,611	3.02%	大買/鉅額交易
2021/05/04	161	54.53	1	54.20	54.50	160	3,602	4.44%	大買/鉅額交易
2021/04/29	0	0.00	2	57.45	57.50	-2	3,523	-0.06%
2021/04/27	1	57.70	8	57.66	57.80	-7	3,521	-0.20%
2021/04/26	0	0.00	7	57.04	57.00	-7	3,512	-0.20%
2021/04/23	2	55.90	5	56.10	56.50	-3	3,505	-0.09%
2021/04/22	32	56.81	15	56.20	56.30	17	3,499	0.49%
2021/04/21	3	57.57	2	57.60	57.70	1	3,470	0.03%
2021/04/20	1	58.30	6	58.30	58.30	-5	3,471	-0.14%
2021/04/19	8	57.41	4	57.30	57.90	4	3,456	0.12%
2021/04/16	6	57.97	0	0.00	57.90	6	3,452	0.17%
2021/04/15	1	58.30	23	58.26	58.10	-22	3,447	-0.64%
2021/04/14	53	56.93	6	57.23	57.00	47	3,434	1.37%
2021/04/13	25	58.20	0	0.00	58.50	25	3,394	0.74%
2021/04/12	12	58.53	13	59.08	58.60	-1	3,359	-0.03%
2021/04/09	27	58.09	2	58.30	58.50	25	3,322	0.75%
2021/04/08	3	58.85	0	0.00	58.60	3	3,282	0.09%
2021/04/07	3	57.20	3	57.43	57.50	0	3,195	0.00%
2021/04/06	17	57.34	4	57.70	57.00	13	3,172	0.41%
2021/04/01	5	59.08	0	0.00	58.90	5	3,119	0.16%
2021/03/31	20	59.52	0	0.00	58.60	20	3,085	0.65%
2021/03/30	25	65.26	169	65.60	66.80	-144	2,822	-5.10%	大賣/鉅額交易
2021/03/29	54	63.38	0	0.00	64.10	54	2,728	1.98%
2021/03/26	2	63.75	74	63.50	63.60	-72	2,681	-2.68%
2021/03/25	0	0.00	52	65.03	65.20	-52	2,583	-2.01%
2021/03/24	0	0.00	52	65.27	65.60	-52	2,517	-2.07%
2021/03/23	1	65.10	178	65.38	65.70	-177	2,446	-7.23%	大賣/鉅額交易
2021/03/22	8	63.85	167	63.54	64.30	-159	2,356	-6.75%	大賣/鉅額交易
2021/03/19	2	63.20	124	63.31	63.50	-122	2,297	-5.31%	大賣/鉅額交易
2021/03/18	1	62.20	100	62.52	62.80	-99	2,254	-4.39%
2021/03/17	1	61.80	0	0.00	62.10	1	2,220	0.05%
2021/03/16	4	61.43	6	61.52	61.70	-2	2,202	-0.09%
2021/03/15	2	60.50	0	0.00	60.90	2	2,193	0.09%
2021/03/11	1	61.30	52	61.72	61.50	-51	2,203	-2.31%
2021/03/10	3	61.47	2	61.85	61.90	1	2,187	0.05%
2021/03/09	10	61.31	24	61.50	61.80	-14	2,141	-0.65%
2021/03/08	0	0.00	5.1	60.38	60.60	-5.1	2,060	-0.25%
2021/03/05	11	59.15	60	58.63	58.90	-49	1,955	-2.51%
2021/03/04	18.1	56.76	29	56.84	56.50	-10.9	1,792	-0.61%
2021/03/03	5	55.70	3	55.80	56.40	2	1,702	0.12%
2021/03/02	50	55.80	78	56.61	56.10	-28	1,660	-1.69%
2021/02/26	15	55.55	147	55.73	56.90	-132	1,512	-8.73%	大賣/鉅額交易
2021/02/25	0	0.00	67	51.63	51.80	-67	1,297	-5.16%
2021/02/24	0	0.00	19	51.58	51.10	-19	1,288	-1.47%
2021/02/23	2	51.25	54	51.52	51.90	-52	1,275	-4.08%
2021/02/22	0	0.00	6	50.87	51.00	-6	1,243	-0.48%
2021/02/19	2	49.40	2	49.55	49.50	0	1,198	0.00%
2021/02/18	1	49.25	3	49.50	49.20	-2	1,193	-0.17%
2021/02/04	6	47.46	0	0.00	47.50	6	1,166	0.51%
2021/02/03	3	47.68	0	0.00	47.65	3	1,170	0.26%
2021/02/02	1	48.00	0	0.00	48.00	1	1,170	0.09%
2021/02/01	4	47.73	0	0.00	47.85	4	1,183	0.34%
2021/01/29	22	48.48	0	0.00	48.05	22	1,179	1.87%
2021/01/28	2	48.90	6	48.98	48.75	-4	1,168	-0.34%
2021/01/27	0	0.00	8	48.49	48.45	-8	1,144	-0.70%
2021/01/26	0	0.00	3	48.40	48.05	-3	1,142	-0.26%
2021/01/25	0	0.00	1	48.15	48.20	-1	1,152	-0.09%
2021/01/21	7	47.66	0	0.00	47.60	7	1,181	0.59%
2021/01/20	37	47.67	0	0.00	47.50	37	1,211	3.05%
2021/01/19	4	48.38	0	0.00	48.35	4	1,202	0.33%
2021/01/18	47	47.93	0	0.00	48.40	47	1,201	3.91%
2021/01/15	8	48.39	0	0.00	48.20	8	1,206	0.66%
2021/01/14	2	48.55	1	48.80	48.70	1	1,213	0.08%
2021/01/13	35	48.69	0	0.00	48.60	35	1,227	2.85%
2021/01/12	5	48.60	0	0.00	48.60	5	1,218	0.41%
2021/01/11	1	49.15	2	49.15	49.25	-1	1,237	-0.08%
2021/01/08	112	48.82	0	0.00	48.90	112	1,251	8.95%	大買/鉅額交易
2021/01/07	278	48.98	3	48.93	49.10	275	1,260	21.82%	大買/鉅額交易
2021/01/06	1	48.10	6	48.65	48.10	-5	1,231	-0.41%
2021/01/05	1	48.80	0	0.00	48.75	1	1,224	0.08%
2021/01/04	1	48.90	0	0.00	48.95	1	1,243	0.08%
2020/12/28	0	0.00	1	48.35	48.65	-1	1,257	-0.08%
2020/12/24	11	47.50	0	0.00	47.35	11	1,249	0.88%
2020/12/23	36	47.49	0	0.00	47.30	36	1,240	2.90%
2020/12/22	172	47.80	3	47.87	47.65	169	1,239	13.63%	大買/鉅額交易
2020/12/21	2	48.00	0	0.00	48.00	2	1,245	0.16%
2020/12/18	20	47.87	0	0.00	48.70	20	1,233	1.62%
2020/12/17	41	48.19	0	0.00	48.20	41	1,218	3.37%
2020/12/16	19	48.14	1	48.20	48.30	18	1,243	1.45%
2020/12/15	48	48.20	3	48.22	48.10	45	1,247	3.61%
2020/12/11	0	0.00	1	48.30	48.35	-1	1,275	-0.08%
2020/12/10	3	48.88	1	48.75	48.75	2	1,302	0.15%
2020/12/09	0	0.00	1	49.50	49.50	-1	1,328	-0.08%
2020/12/08	6	50.10	5	50.58	49.75	1	1,324	0.08%
2020/12/07	0	0.00	3	49.83	49.65	-3	1,289	-0.23%
2020/12/04	2	49.30	4	49.18	49.30	-2	1,288	-0.16%
2020/12/03	2	48.35	58	48.55	48.80	-56	1,268	-4.42%
2020/12/02	2	48.05	4	48.35	48.30	-2	1,269	-0.16%
2020/12/01	20	47.90	0	0.00	48.00	20	1,288	1.55%
2020/11/30	1	48.15	0	0.00	48.15	1	1,309	0.08%
2020/11/27	2	48.05	1	48.15	48.10	1	1,368	0.07%
2020/11/26	0	0.00	1	48.05	48.10	-1	1,411	-0.07%
2020/11/25	19	48.05	2	48.60	48.05	17	1,497	1.13%
2020/11/24	2	48.40	6	48.58	47.90	-4	1,585	-0.25%
2020/11/23	0	0.00	1	48.50	48.40	-1	1,774	-0.06%
2020/11/20	1	47.95	1	48.00	47.95	0	1,975	0.00%
2020/11/19	2	48.03	0	0.00	48.10	2	2,119	0.09%
2020/11/18	3	48.12	0	0.00	48.20	3	2,284	0.13%
2020/11/17	1	48.00	1	47.90	48.10	0	2,342	0.00%
2020/11/16	2	48.30	2	48.13	48.20	0	2,379	0.00%
2020/11/13	0	0.00	1	48.15	48.20	-1	2,400	-0.04%
2020/11/12	3	48.30	10	48.45	48.20	-7	2,428	-0.29%
2020/11/11	13	48.21	1	48.30	48.35	12	2,465	0.49%
2020/11/10	10	47.90	0	0.00	48.25	10	2,528	0.40%
2020/11/09	0	0.00	2	48.25	48.35	-2	2,531	-0.08%
2020/11/06	10	47.30	0	0.00	47.25	10	2,529	0.40%
2020/11/02	15	46.54	0	0.00	46.40	15	2,566	0.58%
2020/10/30	14	47.18	2	47.18	47.00	12	2,564	0.47%
2020/10/29	10	48.35	6	48.35	48.10	4	2,551	0.16%
2020/10/28	0	0.00	4	48.43	48.75	-4	2,538	-0.16%
2020/10/27	6	48.05	3	48.25	47.85	3	2,518	0.12%
2020/10/26	0	0.00	1	48.40	48.40	-1	2,512	-0.04%
2020/10/23	0	0.00	202	48.09	48.25	-202	2,500	-8.08%	大賣/鉅額交易
2020/10/22	1	47.90	0	0.00	47.80	1	2,497	0.04%
2020/10/21	4	46.95	1	47.35	47.75	3	2,496	0.12%
2020/10/20	20	46.88	0	0.00	46.80	20	2,492	0.80%
2020/10/19	1	47.60	7	47.51	47.20	-6	2,496	-0.24%
2020/10/16	0	0.00	37	46.46	46.80	-37	2,485	-1.49%
2020/10/14	1	46.40	2	46.58	46.50	-1	2,475	-0.04%
2020/10/13	1	46.45	0	0.00	46.55	1	2,473	0.04%
2020/10/12	1	46.75	24	46.74	46.75	-23	2,478	-0.93%
2020/10/08	0	0.00	4	46.20	46.20	-4	2,471	-0.16%
2020/10/07	0	0.00	2	46.20	46.20	-2	2,496	-0.08%
2020/10/06	1	46.25	0	0.00	46.15	1	2,519	0.04%
2020/10/05	2	45.78	1	46.15	46.10	1	2,530	0.04%
2020/09/30	2	45.63	0	0.00	45.65	2	2,548	0.08%
2020/09/29	4	45.35	0	0.00	45.40	4	2,602	0.15%
2020/09/28	4	45.65	0	0.00	45.45	4	2,671	0.15%
2020/09/25	2	44.50	0	0.00	45.00	2	2,706	0.07%
2020/09/24	13	45.49	6	45.90	45.15	7	2,714	0.26%
2020/09/23	5	46.20	1	46.45	46.25	4	2,713	0.15%
2020/09/22	4	46.38	1	46.35	46.40	3	2,743	0.11%
2020/09/21	9	46.78	0	0.00	46.65	9	2,827	0.32%
2020/09/18	4	46.56	0	0.00	46.80	4	2,899	0.14%
2020/09/17	10	46.20	0	0.00	46.20	10	2,971	0.34%
2020/09/16	9	46.33	8	46.40	46.30	1	3,066	0.03%
2020/09/15	13	46.36	0	0.00	46.45	13	3,146	0.41%
2020/09/14	5	47.29	0	0.00	47.35	5	3,211	0.16%
2020/09/11	29	46.45	0	0.00	46.10	29	3,178	0.91%
2020/09/10	7	47.31	1	47.40	47.25	6	3,167	0.19%
2020/09/09	3	48.00	0	0.00	47.60	3	3,163	0.09%
2020/09/08	1	47.30	3	47.95	48.05	-2	3,157	-0.06%
2020/09/07	8	48.05	0	0.00	47.55	8	3,169	0.25%
2020/09/04	8	48.04	6	48.39	48.10	2	3,194	0.06%
2020/09/03	10	48.66	28	48.98	48.75	-18	3,181	-0.57%
2020/09/02	2	48.98	51	49.32	49.00	-49	3,159	-1.55%
2020/09/01	4	48.45	1	49.05	48.35	3	3,122	0.10%
2020/08/31	14	49.63	12	50.37	48.80	2	3,100	0.06%
2020/08/28	4	49.84	54	50.01	50.00	-50	3,021	-1.65%
2020/08/27	18	49.58	107	49.75	49.80	-89	2,950	-3.02%	大賣/
2020/08/26	11	48.13	62	48.14	48.00	-51	2,756	-1.85%
2020/08/25	17	46.31	138	46.29	46.90	-121	2,570	-4.71%	大賣/鉅額交易
2020/08/24	16	45.55	168	46.22	46.15	-152	2,442	-6.22%	大賣/鉅額交易
2020/08/21	122	44.24	21	44.82	44.90	101	2,317	4.36%	大買/鉅額交易
2020/08/19	2	44.20	10	44.34	44.00	-8	2,249	-0.36%
2020/08/18	1	44.55	14	44.93	44.45	-13	2,235	-0.58%
2020/08/17	0	0.00	17	44.85	44.55	-17	2,211	-0.77%
2020/08/14	24	44.45	11	44.49	44.00	13	2,186	0.59%
2020/08/13	1	43.15	2	43.15	43.30	-1	2,127	-0.05%
2020/08/12	2	42.95	3	43.15	43.15	-1	2,126	-0.05%
2020/08/11	0	0.00	1	43.30	42.65	-1	2,121	-0.05%
2020/08/10	0	0.00	1	43.20	43.05	-1	2,137	-0.05%
2020/08/06	1	42.10	0	0.00	42.10	1	2,152	0.05%
2020/08/05	1	42.15	0	0.00	42.30	1	2,146	0.05%
2020/08/03	11	42.00	0	0.00	42.10	11	2,171	0.51%
2020/07/31	0	0.00	1	42.45	42.15	-1	2,230	-0.04%
2020/07/30	3	42.10	0	0.00	42.20	3	2,223	0.13%
2020/07/29	13	41.80	1	41.70	41.65	12	2,229	0.54%
2020/07/28	13	41.75	1	41.75	41.65	12	2,238	0.54%
2020/07/27	4	41.88	0	0.00	41.60	4	2,246	0.18%
2020/07/23	1	42.55	0	0.00	42.45	1	2,232	0.04%
2020/07/21	3	42.57	0	0.00	42.50	3	2,224	0.13%
2020/07/20	3	42.30	0	0.00	42.70	3	2,201	0.14%
2020/07/17	1	42.70	0	0.00	42.80	1	2,193	0.05%
2020/07/15	1	43.05	33	42.70	43.05	-32	2,200	-1.45%
2020/07/14	6	42.23	0	0.00	42.50	6	2,197	0.27%
2020/07/13	5	42.66	1	42.60	42.60	4	2,184	0.18%
2020/07/10	4	43.29	1	43.00	42.90	3	2,183	0.14%
2020/07/09	3	43.87	4	43.80	43.80	-1	2,172	-0.05%
2020/07/08	9	43.94	2	44.10	44.15	7	2,157	0.32%
2020/07/07	9	45.06	8	45.30	45.05	1	2,104	0.05%
2020/07/06	2	44.48	6	44.43	44.60	-4	2,043	-0.20%
2020/07/03	1	43.80	0	0.00	43.85	1	2,017	0.05%
2020/07/02	11	43.45	16	43.80	43.80	-5	2,022	-0.25%
2020/07/01	5	43.92	15	43.76	43.60	-10	2,003	-0.50%
2020/06/30	1	43.20	3	43.22	43.45	-2	1,970	-0.10%
2020/06/29	7	41.71	0	0.00	41.95	7	1,890	0.37%
2020/06/24	2	41.85	0	0.00	42.60	2	1,808	0.11%
2020/06/23	4	42.64	1	41.75	42.30	3	1,803	0.17%
2020/06/22	2	41.58	0	0.00	42.85	2	1,731	0.12%
2020/06/19	35	42.49	0	0.00	41.95	35	1,681	2.08%
2020/06/18	9	43.13	0	0.00	43.15	9	1,595	0.56%
2020/06/17	13	42.85	1	43.00	43.40	12	1,611	0.74%
2020/06/16	58	42.89	0	0.00	42.95	58	1,619	3.58%
2020/06/15	15	42.50	0	0.00	42.30	15	1,663	0.90%
2020/06/12	17	42.53	0	0.00	42.70	17	1,681	1.01%
2020/06/11	28	43.94	6	43.84	43.35	22	1,715	1.28%
2020/06/10	15	44.51	1	44.50	44.55	14	1,713	0.82%
2020/06/09	18	44.99	1	45.10	44.85	17	1,760	0.97%
2020/06/08	42	45.57	1	45.60	45.15	41	1,808	2.27%
2020/06/05	8	44.79	2	44.50	44.90	6	1,797	0.33%
2020/06/04	16	44.09	4	44.20	44.05	12	1,808	0.66%
2020/06/03	18	44.19	0	0.00	44.10	18	1,858	0.97%
2020/06/02	3	44.13	2	44.20	44.25	1	1,855	0.05%
2020/06/01	8	43.53	0.2	43.90	43.70	7.8	1,879	0.41%
2020/05/29	1	44.00	0	0.00	43.80	1	1,871	0.05%
2020/05/28	1	45.00	2	45.20	44.05	-1	1,869	-0.05%
2020/05/27	6	44.55	0	0.00	44.65	6	1,866	0.32%
2020/05/26	2	44.18	0	0.00	44.05	2	1,878	0.11%
2020/05/25	1	44.35	0	0.00	44.25	1	1,871	0.05%
2020/05/21	1	44.45	0	0.00	44.45	1	1,874	0.05%
2020/05/19	2	44.35	0	0.00	44.80	2	1,870	0.11%
2020/05/18	2	44.50	0	0.00	44.40	2	1,889	0.11%
2020/05/15	4	45.46	0	0.00	45.15	4	1,900	0.21%
2020/05/14	8	46.41	0	0.00	46.10	8	1,900	0.42%
2020/05/13	1	46.00	0	0.00	47.40	1	1,933	0.05%
2020/05/12	4	45.86	20	45.85	46.20	-16	2,036	-0.79%
2020/05/11	7	46.49	11	46.44	46.20	-4	2,042	-0.20%
2020/05/08	21	46.68	9	46.52	46.45	12	2,051	0.58%
2020/05/07	4	46.61	7	45.94	46.85	-3	2,040	-0.15%
2020/05/06	3	44.00	0	0.00	43.90	3	2,001	0.15%
2020/05/05	4	44.05	5	43.95	44.00	-1	2,016	-0.05%
2020/05/04	4	44.03	0	0.00	44.00	4	2,044	0.20%
2020/04/29	3	43.78	0	0.00	43.70	3	2,063	0.15%
2020/04/28	10	43.65	0	0.00	43.65	10	2,082	0.48%
2020/04/27	10	44.05	2	44.15	43.70	8	2,141	0.37%
2020/04/23	7	43.09	0	0.00	42.95	7	2,166	0.32%
2020/04/22	7	41.75	2	41.85	42.80	5	2,198	0.23%
2020/04/21	19	42.90	1	42.65	42.35	18	2,197	0.82%
2020/04/20	22	43.67	0	0.00	43.75	22	2,181	1.01%
2020/04/17	22	44.50	7	44.56	44.10	15	2,172	0.69%
2020/04/16	3.2	44.38	10	44.10	44.35	-6.8	2,153	-0.32%
2020/04/15	19	43.51	0	0.00	43.95	19	2,137	0.89%
2020/04/13	35	42.50	2	42.45	42.35	33	2,107	1.57%
2020/04/10	10	42.73	1	42.75	42.85	9	2,106	0.43%
2020/04/09	10	42.93	0	0.00	42.80	10	2,111	0.47%
2020/04/08	2	42.50	1	43.00	42.90	1	2,107	0.05%
2020/04/07	6	42.84	0	0.00	42.20	6	2,090	0.29%
2020/04/06	2	42.10	0	0.00	42.20	2	2,060	0.10%
2020/03/31	1	42.20	0	0.00	42.25	1	2,047	0.05%
2020/03/27	3	42.75	0	0.00	42.00	3	2,040	0.15%
2020/03/25	0	0.00	1	43.05	43.05	-1	1,931	-0.05%
2020/03/23	1	42.00	1	41.85	41.60	0	1,876	0.00%
2020/03/19	1	39.95	0	0.00	39.10	1	1,847	0.05%
2020/03/18	1	43.10	13	43.10	42.50	-12	1,804	-0.67%
2020/03/17	4	44.95	0	0.00	43.40	4	1,767	0.23%
2020/03/13	1	46.10	1	48.05	47.20	0	1,653	0.00%
2020/03/09	50	49.50	50	50.10	49.00	0	1,495	0.00%
2020/03/06	0	0.00	20	51.30	50.60	-20	1,429	-1.40%
2020/03/05	3	50.33	114	50.79	51.00	-111	1,424	-7.79%	大賣/鉅額交易
2020/03/04	30	49.47	10	49.75	49.80	20	1,402	1.43%
2020/03/03	25	49.43	0	0.00	49.15	25	1,388	1.80%
2020/03/02	0	0.00	2	49.13	48.60	-2	1,376	-0.15%
2020/02/27	50	49.29	0	0.00	48.80	50	1,351	3.70%
2020/02/26	50	49.76	1	49.95	49.50	49	1,333	3.67%
2020/02/25	0	0.00	1	50.20	49.90	-1	1,321	-0.08%
2020/02/21	0	0.00	1	51.00	50.80	-1	1,367	-0.07%
2020/02/20	1	51.30	20	51.50	51.50	-19	1,376	-1.38%
2020/02/19	1	51.00	2	51.30	51.30	-1	1,364	-0.07%
2020/02/18	3	51.50	70	51.90	52.00	-67	1,353	-4.95%
2020/02/17	0	0.00	30	52.00	52.00	-30	1,361	-2.20%
2020/02/14	0	0.00	54	52.49	52.60	-54	1,337	-4.04%
2020/02/13	0	0.00	83	52.26	52.50	-83	1,287	-6.45%
2020/02/12	0	0.00	49	50.23	50.40	-49	1,179	-4.15%
2020/02/11	2	50.25	5	50.20	49.95	-3	1,173	-0.26%
2020/02/10	3	49.92	30	49.94	50.00	-27	1,162	-2.32%
2020/02/06	5	49.52	0	0.00	49.40	5	1,123	0.44%
2020/02/05	1	49.35	5	50.08	49.95	-4	1,110	-0.36%
2020/01/31	2	49.38	0	0.00	49.70	2	1,049	0.19%
2020/01/30	1	48.30	16	47.87	49.10	-15	1,025	-1.46%
2020/01/17	13	48.51	0	0.00	48.50	13	960	1.35%
2020/01/16	10	47.75	1	48.35	48.30	9	985	0.91%
2020/01/14	0	0.00	1	47.30	47.35	-1	1,059	-0.09%
2020/01/09	0	0.00	3	46.75	46.55	-3	1,098	-0.27%
2020/01/08	0	0.00	8	46.36	46.35	-8	1,110	-0.72%
2020/01/06	7	46.31	0	0.00	46.20	7	1,117	0.63%
2020/01/03	81	46.82	2	46.95	46.80	79	1,136	6.95%
2019/12/30	151	46.82	0	0.00	46.75	151	1,197	12.61%	大買/鉅額交易
2019/12/27	100	47.10	0	0.00	47.15	100	1,198	8.35%
2019/12/25	0	0.00	4	47.26	47.25	-4	1,210	-0.33%
2019/12/23	0	0.00	1	47.05	46.65	-1	1,255	-0.08%
2019/12/20	21	46.50	1	46.75	46.50	20	1,278	1.56%
2019/12/17	1	47.00	0	0.00	47.20	1	1,358	0.07%
2019/12/16	4	46.50	0	0.00	46.90	4	1,352	0.30%
2019/12/13	25	46.49	0	0.00	46.35	25	1,366	1.83%
2019/12/12	1	47.00	0	0.00	46.65	1	1,371	0.07%
2019/12/10	1	46.80	0	0.00	46.80	1	1,383	0.07%
2019/12/06	3	47.22	2	47.35	46.80	1	1,401	0.07%
2019/12/04	25	46.18	0	0.00	46.05	25	1,405	1.78%
2019/12/02	25	46.78	1	47.30	46.20	24	1,436	1.67%
2019/11/29	0	0.00	5	47.02	46.95	-5	1,438	-0.35%
2019/11/28	1	46.60	0	0.00	46.50	1	1,483	0.07%
2019/11/26	1	46.50	0	0.00	46.95	1	1,520	0.07%
2019/11/25	26	46.48	0	0.00	46.20	26	1,531	1.70%
2019/11/22	50	46.38	0	0.00	46.40	50	1,568	3.19%
2019/11/21	53	45.88	1	45.80	45.80	52	1,586	3.28%
2019/11/20	1	46.80	0	0.00	46.85	1	1,550	0.06%
2019/11/18	2	47.55	0	0.00	47.55	2	1,573	0.13%
2019/11/15	2	47.25	0	0.00	47.20	2	1,605	0.12%
2019/11/14	19	47.73	2	47.70	47.45	17	1,640	1.04%
2019/11/11	0	0.00	1	48.50	48.80	-1	1,884	-0.05%
2019/11/08	1	48.15	1	48.30	48.25	0	1,901	0.00%
2019/11/04	0	0.00	1	49.40	49.40	-1	2,016	-0.05%
2019/10/31	0	0.00	1	49.20	50.00	-1	2,108	-0.05%
2019/10/29	1	49.85	1	49.90	49.80	0	2,177	0.00%
2019/10/25	0	0.00	50	49.48	49.50	-50	2,188	-2.28%
2019/10/24	1	49.55	200	49.89	49.75	-199	2,185	-9.11%	大賣/鉅額交易
2019/10/23	0	0.00	26	49.83	50.20	-26	2,147	-1.21%
2019/10/22	2	48.35	1	49.40	48.50	1	2,062	0.05%
2019/10/21	5	48.55	0	0.00	49.00	5	2,052	0.24%
2019/10/18	0	0.00	2	48.58	48.25	-2	2,031	-0.10%
2019/10/16	0	0.00	2	48.65	48.60	-2	2,030	-0.10%
2019/10/15	0	0.00	2	48.50	48.55	-2	2,024	-0.10%
2019/10/09	0	0.00	1	48.70	48.10	-1	2,025	-0.05%
2019/10/08	1	48.35	0	0.00	48.45	1	2,011	0.05%
2019/10/07	0	0.00	4	48.86	48.70	-4	2,003	-0.20%
2019/09/27	0	0.00	25	46.75	46.75	-25	2,103	-1.19%
2019/09/26	2	48.70	0	0.00	47.20	2	2,135	0.09%
2019/09/25	254	48.77	4	48.29	49.00	250	2,114	11.83%	大買/鉅額交易
2019/09/24	29	48.34	0	0.00	48.40	29	2,095	1.38%
2019/09/20	0	0.00	2	47.38	47.50	-2	2,075	-0.10%
2019/09/18	9	46.83	0	0.00	46.65	9	2,227	0.40%
2019/09/12	0	0.00	6	46.89	46.80	-6	2,542	-0.24%
2019/09/11	3	47.23	0	0.00	46.85	3	2,585	0.12%
2019/09/10	1	46.95	0	0.00	47.20	1	2,602	0.04%
2019/09/09	1	47.50	2	47.25	47.20	-1	2,604	-0.04%
2019/09/04	3	48.25	0	0.00	48.30	3	2,597	0.12%
2019/09/03	6	47.73	4	47.40	47.50	2	2,595	0.08%
2019/09/02	7	46.88	0	0.00	47.20	7	2,601	0.27%
2019/08/30	1	47.55	0	0.00	47.35	1	2,557	0.04%
2019/08/29	0	0.00	1	47.70	47.95	-1	2,534	-0.04%
2019/08/28	2	48.95	1	49.05	47.85	1	2,532	0.04%
2019/08/27	0	0.00	10	48.94	48.35	-10	2,514	-0.40%
2019/08/26	0	0.00	1	47.45	47.35	-1	2,482	-0.04%
2019/08/23	0	0.00	2	49.40	48.80	-2	2,478	-0.08%
2019/08/22	1	48.75	2	48.80	48.95	-1	2,481	-0.04%
2019/08/21	0	0.00	1	48.10	48.50	-1	2,473	-0.04%
2019/08/20	0	0.00	10	48.70	48.45	-10	2,452	-0.41%
2019/08/19	13	47.92	52	48.19	47.80	-39	2,428	-1.61%
2019/08/16	13	49.08	14	48.94	48.45	-1	2,381	-0.04%
2019/08/15	2	47.28	17	47.39	47.55	-15	2,228	-0.67%
2019/08/14	2	46.53	0	0.00	46.00	2	2,149	0.09%
2019/08/13	1	46.70	0	0.00	47.00	1	2,133	0.05%
2019/08/12	1	47.30	7	47.21	47.30	-6	2,110	-0.28%
2019/08/07	1	46.05	1	46.45	46.15	0	2,078	0.00%
2019/08/06	6	46.74	3	46.93	46.50	3	2,088	0.14%
2019/08/05	1	47.05	11	47.22	47.35	-10	2,043	-0.49%
2019/08/02	1	45.80	0	0.00	46.70	1	2,001	0.05%
2019/08/01	0	0.00	2	46.25	46.60	-2	1,975	-0.10%
2019/07/31	1	45.45	1	46.00	45.50	0	1,942	0.00%
2019/07/30	5	45.22	1	45.15	45.50	4	1,932	0.21%
2019/07/26	1	44.65	0	0.00	44.55	1	1,921	0.05%
2019/07/25	2	44.50	0	0.00	44.65	2	1,943	0.10%
2019/07/18	13	44.08	0	0.00	43.80	13	2,013	0.65%
2019/07/17	3	44.95	0	0.00	44.50	3	2,022	0.15%
2019/07/16	1	44.70	0	0.00	45.00	1	2,053	0.05%
2019/07/11	0	0.00	1	44.60	44.80	-1	2,207	-0.05%
2019/07/09	0	0.00	4	44.61	44.85	-4	2,219	-0.18%
2019/07/08	2	43.78	0	0.00	43.30	2	2,214	0.09%
2019/07/05	3	43.15	8	43.23	43.10	-5	2,246	-0.22%
2019/07/04	13	42.04	1	42.40	43.30	12	2,274	0.53%
2019/07/03	5	45.93	0	0.00	45.85	5	2,220	0.23%
2019/07/02	2	46.65	12	46.91	46.75	-10	2,177	-0.46%
2019/07/01	3	46.82	26	46.98	46.75	-23	2,179	-1.06%
2019/06/28	2	46.50	10	46.80	46.60	-8	2,202	-0.36%
2019/06/27	10	46.42	12	46.86	46.40	-2	2,238	-0.09%
2019/06/26	31	46.58	12	46.55	46.45	19	2,246	0.85%
2019/06/25	1	46.70	2	47.58	47.60	-1	2,217	-0.05%
2019/06/24	1	48.90	53	48.98	48.15	-52	2,100	-2.48%
2019/06/21	4	47.70	9	47.70	47.90	-5	1,971	-0.25%
2019/06/20	6	47.60	11	47.90	48.30	-5	1,847	-0.27%
2019/06/19	0	0.00	36	46.69	47.00	-36	1,792	-2.01%
2019/06/18	11	45.91	4	46.09	45.90	7	1,744	0.40%
2019/06/14	0	0.00	7	44.64	44.25	-7	1,758	-0.40%
2019/06/13	0	0.00	2	44.35	44.50	-2	1,764	-0.11%
2019/06/11	0	0.00	257	44.49	44.70	-257	1,839	-13.97%	大賣/鉅額交易
2019/06/10	12	43.79	5	44.27	43.65	7	1,842	0.38%
2019/06/06	2	43.25	68	43.31	43.30	-66	1,839	-3.59%
2019/06/04	11	42.44	0	0.00	42.55	11	1,879	0.59%
2019/05/31	6	42.16	11	42.25	42.20	-5	1,966	-0.25%
2019/05/30	0	0.00	1	41.00	41.85	-1	2,011	-0.05%
2019/05/29	1	40.75	82	40.97	40.80	-81	2,069	-3.91%
2019/05/28	13	41.40	0	0.00	40.15	13	2,088	0.62%
2019/05/27	1	41.65	0	0.00	41.65	1	2,088	0.05%
2019/05/24	1	42.10	0	0.00	41.90	1	2,106	0.05%
2019/05/22	30	43.12	0	0.00	43.05	30	2,130	1.41%
2019/05/21	2	42.03	2	41.93	42.45	0	2,137	0.00%
2019/05/20	1	42.20	1	42.20	41.85	0	2,136	0.00%
2019/05/17	1	42.65	4	42.55	42.55	-3	2,142	-0.14%
2019/05/16	205	43.13	0	0.00	42.55	205	2,149	9.54%	大買/鉅額交易
2019/05/14	35	42.87	0	0.00	43.40	35	2,163	1.62%
2019/05/13	51	43.69	0	0.00	43.30	51	2,163	2.36%
2019/05/10	25	44.99	1	44.90	44.75	24	2,189	1.10%
2019/05/09	103	45.04	0	0.00	44.95	103	2,184	4.72%	大買/鉅額交易
2019/05/08	37	46.01	0	0.00	45.90	37	2,185	1.69%
2019/05/07	33	45.89	4	45.86	46.25	29	2,215	1.31%
2019/05/06	37	45.06	2	45.15	45.20	35	2,212	1.58%
2019/05/03	1	45.35	4	45.49	45.50	-3	2,260	-0.13%
2019/05/02	29	45.65	7	45.81	45.25	22	2,255	0.98%
2019/04/30	3	45.13	1	45.50	46.45	2	2,233	0.09%
2019/04/29	105	45.14	2	45.08	44.75	103	2,216	4.65%	大買/鉅額交易
2019/04/26	51	46.10	0.1	45.95	45.85	50.9	2,176	2.34%
2019/04/25	25	46.70	0	0.00	46.45	25	2,169	1.15%
2019/04/24	25	47.00	0	0.00	46.80	25	2,156	1.16%
2019/04/23	52	46.53	0	0.00	46.85	52	2,157	2.41%
2019/04/22	102.1	46.27	9	46.57	46.40	93.1	2,139	4.35%	大買/
2019/04/19	111	47.45	0	0.00	46.80	111	2,109	5.26%	大買/鉅額交易
2019/04/18	1	49.00	1	48.85	48.40	0	2,015	0.00%
2019/04/17	0	0.00	1	48.60	48.40	-1	1,992	-0.05%
2019/04/16	0	0.00	5	48.35	48.65	-5	2,017	-0.25%
2019/04/15	6	47.97	0	0.00	47.70	6	2,032	0.30%
2019/04/12	1	47.45	0	0.00	48.25	1	2,018	0.05%
2019/04/11	3	48.45	0	0.00	47.55	3	1,991	0.15%
2019/04/10	0	0.00	2	48.78	49.50	-2	1,931	-0.10%
2019/04/09	1	48.25	1	48.85	48.25	0	1,887	0.00%
2019/04/08	1	48.45	0	0.00	48.55	1	1,869	0.05%
2019/04/03	1	49.30	0	0.00	49.00	1	1,841	0.05%
2019/04/02	1	48.80	104	49.20	49.60	-103	1,822	-5.65%	大賣/鉅額交易
2019/04/01	11	49.46	0	0.00	49.05	11	1,782	0.62%
2019/03/28	1	51.50	0	0.00	51.40	1	1,693	0.06%
2019/03/26	1	51.40	1	52.00	52.20	0	1,675	0.00%
2019/03/25	2	51.00	1	51.30	51.70	1	1,663	0.06%
2019/03/22	0	0.00	2	51.25	51.50	-2	1,655	-0.12%
2019/03/21	0	0.00	1	51.00	50.90	-1	1,655	-0.06%
2019/03/20	0	0.00	1	51.20	50.90	-1	1,678	-0.06%
2019/03/18	0	0.00	2	51.30	51.00	-2	1,657	-0.12%
2019/03/15	2	51.40	0	0.00	50.70	2	1,641	0.12%
2019/03/14	0	0.00	1	51.50	51.50	-1	1,591	-0.06%
2019/03/13	0	50.40	50	50.56	50.40	-50	1,557	-3.21%
2019/03/11	4	50.80	5	51.14	50.40	-1	1,524	-0.07%
2019/03/08	0	0.00	2.1	49.41	50.20	-2.1	1,513	-0.14%
2019/03/07	5	50.06	5	50.16	49.90	0	1,494	0.00%
2019/03/06	1	49.65	3	49.47	49.65	-2	1,457	-0.14%
2019/03/05	4	49.53	11	48.94	49.00	-7	1,440	-0.49%
2019/03/04	5	48.42	7	48.00	48.40	-2	1,388	-0.14%
2019/02/27	0	0.00	5	47.25	47.30	-5	1,316	-0.38%
2019/02/26	0	0.00	3	46.53	46.80	-3	1,280	-0.23%
2019/02/25	0	0.00	17	46.01	46.20	-17	1,259	-1.35%
2019/02/21	0	0.00	3	45.70	45.50	-3	1,219	-0.25%
2019/02/20	0	0.00	2	45.70	45.55	-2	1,202	-0.17%
2019/02/19	1	45.30	0	0.00	45.30	1	1,186	0.08%
2019/02/18	0	0.00	19	46.08	46.25	-19	1,184	-1.60%
2019/02/15	1	45.05	11	45.73	46.00	-10	1,174	-0.85%
2019/02/14	0	0.00	5	45.65	45.75	-5	1,158	-0.43%
2019/02/13	0	0.00	2	46.30	46.40	-2	1,135	-0.18%
2019/02/12	0	0.00	6	45.99	45.95	-6	1,119	-0.54%
2019/02/11	1	46.05	7	46.08	46.15	-6	1,093	-0.55%
2019/01/30	0	0.00	3	45.40	45.50	-3	1,049	-0.29%
2019/01/29	0	0.00	8	45.25	45.10	-8	1,031	-0.78%
2019/01/28	2	45.05	8	45.25	45.35	-6	1,015	-0.59%
2019/01/25	1	44.85	3	44.70	44.60	-2	972	-0.21%
2019/01/24	1	43.60	8	44.30	44.60	-7	949	-0.74%
2019/01/23	1	41.70	0	0.00	41.75	1	890	0.11%
2019/01/18	0	42.90	0	0.00	43.00	0	901	0.00%
2019/01/15	4	43.39	7	43.38	43.50	-3	939	-0.32%
2019/01/14	0	0.00	1	42.45	42.30	-1	924	-0.11%
2019/01/11	0	0.00	1	42.70	42.90	-1	931	-0.11%
2019/01/10	0	0.00	1	43.40	43.50	-1	933	-0.11%
2019/01/09	0	0.00	9	43.21	43.50	-9	936	-0.96%
2019/01/08	3	42.72	6	43.18	42.30	-3	907	-0.33%
2019/01/07	5	41.89	2	42.38	42.50	3	882	0.34%
2019/01/04	1	40.70	0	0.00	40.95	1	858	0.12%
2018/12/27	0	0.00	2	40.18	40.00	-2	914	-0.22%
2018/12/26	0	0.00	1	39.60	39.15	-1	911	-0.11%
2018/12/19	0	0.00	2	39.50	39.90	-2	931	-0.21%
2018/12/18	0	0.00	1	40.15	40.25	-1	928	-0.11%
2018/12/17	0	0.00	1	40.35	40.25	-1	925	-0.11%
2018/12/14	3	41.13	0.2	41.20	41.00	2.8	923	0.30%
2018/12/13	0	0.00	29	41.10	41.35	-29	918	-3.16%
2018/12/12	6	40.07	6	40.21	40.50	0	889	0.00%
2018/12/11	0	0.00	4	39.50	39.55	-4	858	-0.47%
2018/12/10	6	39.22	0	0.00	38.80	6	865	0.69%
2018/12/07	0.1	38.90	1	38.75	38.80	-0.9	872	-0.10%
2018/12/05	1	39.05	10	38.85	38.90	-9	897	-1.00%
2018/12/04	5	39.10	0	0.00	39.25	5	914	0.55%
2018/12/03	16	38.21	0	0.00	38.50	16	930	1.72%
2018/11/30	5	37.60	5	37.52	37.60	0	914	0.00%
2018/11/29	5	37.50	3	37.40	37.40	2	906	0.22%
2018/11/27	0	0.00	0.1	36.95	36.75	-0.1	874	-0.01%
2018/11/23	10	36.90	0	0.00	36.90	10	892	1.12%
2018/11/22	1	37.15	0	0.00	37.05	1	899	0.11%
2018/11/21	1	37.40	0	0.00	37.45	1	906	0.11%
2018/11/15	2	37.70	0	0.00	37.60	2	942	0.21%
2018/11/14	0	0.00	0.1	38.15	38.15	-0.1	945	-0.01%
2018/11/13	2	38.10	0	0.00	38.15	2	946	0.21%
2018/11/07	4	37.60	0	0.00	37.70	4	964	0.41%
2018/11/06	1	37.60	0	0.00	37.20	1	997	0.10%
2018/11/01	0	0.00	1	37.00	37.00	-1	1,018	-0.10%
2018/10/29	0.1	36.50	2	36.10	36.20	-1.9	1,052	-0.18%
2018/10/26	0	0.00	2	35.30	35.80	-2	1,084	-0.18%
2018/10/25	1	34.65	0	0.00	34.90	1	1,098	0.09%
2018/10/24	2	36.05	8	35.58	35.50	-6	1,118	-0.54%
2018/10/23	1	36.50	6	36.75	36.35	-5	1,093	-0.46%
2018/10/22	0	0.00	2	37.68	37.60	-2	1,088	-0.18%
2018/10/17	0	0.00	2	37.73	37.30	-2	1,086	-0.18%
2018/10/16	2	38.45	0	0.00	38.05	2	1,118	0.18%
2018/10/15	0.1	38.45	0	0.00	38.25	0.1	1,113	0.00%
2018/10/12	2	35.25	0	0.00	36.30	2	1,098	0.18%
2018/10/11	6	35.48	50.1	35.56	35.55	-44.1	1,093	-4.03%
2018/10/09	1	39.10	1	39.00	39.10	0	1,072	0.00%
2018/10/08	0	0.00	14	39.42	39.55	-14	1,079	-1.30%
2018/10/04	0	0.00	1	40.95	41.05	-1	1,090	-0.09%
2018/10/03	15	41.53	1	41.40	41.40	14	1,095	1.28%
2018/10/02	8	40.95	0	0.00	41.20	8	1,104	0.72%
2018/10/01	1	40.65	2	40.35	40.65	-1	1,098	-0.09%
2018/09/28	1	39.95	0	0.00	39.95	1	1,111	0.09%
2018/09/26	1	40.00	0	0.00	40.15	1	1,107	0.09%
2018/09/21	1	39.80	1	39.80	40.35	0	1,149	0.00%
2018/09/20	3	39.90	0	0.00	39.80	3	1,161	0.26%
2018/09/19	4	41.05	2	41.00	40.95	2	1,177	0.17%
2018/09/17	0	0.00	1	40.20	40.00	-1	1,195	-0.08%
2018/09/13	1	37.80	27	38.57	39.80	-26	1,277	-2.03%
2018/09/10	0	0.00	7	39.80	39.25	-7	1,564	-0.45%
2018/09/07	6	40.09	19	40.33	39.95	-13	1,558	-0.83%
2018/09/06	0	41.00	207	41.20	40.95	-207	1,537	-13.46%	大賣/鉅額交易
2018/09/05	1	40.80	0	0.00	40.75	1	1,539	0.06%
2018/09/04	0	0.00	90	41.03	41.00	-90	1,554	-5.79%
2018/09/03	0	0.00	110	41.35	41.15	-110	1,572	-6.99%	大賣/鉅額交易
2018/08/31	0	0.00	109	41.34	41.95	-109	1,570	-6.94%	大賣/鉅額交易
2018/08/30	2	41.35	0	0.00	41.45	2	1,571	0.13%
2018/08/29	3	42.02	0	0.00	41.90	3	1,580	0.19%
2018/08/28	1	41.37	0	0.00	41.75	1	1,578	0.07%
2018/08/27	1	40.95	0	0.00	41.40	1	1,590	0.06%
2018/08/24	1	40.90	0	0.00	40.90	1	1,601	0.06%
2018/08/23	0	0.00	5	41.06	40.80	-5	1,607	-0.31%
2018/08/22	9	41.16	3	40.60	41.40	6	1,600	0.37%
2018/08/21	4	40.69	0	0.00	40.55	4	1,585	0.25%
2018/08/20	0	0.00	1	41.15	40.70	-1	1,581	-0.06%
2018/08/17	1	41.05	0	0.00	41.00	1	1,575	0.06%
2018/08/14	1	41.00	0	0.00	41.10	1	1,567	0.06%
2018/08/13	4	41.05	0	0.00	40.95	4	1,560	0.26%
2018/08/10	0	0.00	7	42.55	42.35	-7	1,529	-0.46%
2018/08/09	0	0.00	20	42.62	42.35	-20	1,535	-1.30%
2018/08/08	2	42.95	0	0.00	42.95	2	1,532	0.13%
2018/08/07	0	0.00	9	42.91	42.70	-9	1,532	-0.59%
2018/08/06	1	43.00	2	43.10	43.00	-1	1,522	-0.07%
2018/08/03	3	43.12	2	43.20	43.20	1	1,535	0.07%
2018/08/02	8	43.65	0	0.00	43.15	8	1,549	0.52%
2018/08/01	13	44.22	1	44.25	45.00	12	1,511	0.79%
2018/07/31	1	45.70	1	46.40	46.65	0	1,494	0.00%
2018/07/30	0	0.00	100	46.05	45.70	-100	1,472	-6.79%
2018/07/26	2	46.30	2	46.70	46.30	0	1,473	0.00%
2018/07/25	1	46.95	1	46.70	46.65	0	1,476	0.00%
2018/07/24	1	46.20	1	46.40	46.60	0	1,474	0.00%
2018/07/23	15	46.87	0	0.00	46.15	15	1,473	1.02%
2018/07/20	0	0.00	2	45.40	45.45	-2	1,439	-0.14%
2018/07/19	0	0.00	1	46.35	45.80	-1	1,437	-0.07%
2018/07/18	0	0.00	1	45.80	46.50	-1	1,447	-0.07%
2018/07/17	9	46.42	1	46.00	46.40	8	1,445	0.55%
2018/07/16	0	45.45	0	0.00	45.70	0	1,429	0.00%
2018/07/13	2	45.33	5	45.97	46.00	-3	1,419	-0.21%
2018/07/12	1	44.95	1	45.65	45.70	0	1,409	0.00%
2018/07/11	0	0.00	1	45.50	45.35	-1	1,424	-0.07%
2018/07/10	0	0.00	3	45.58	45.35	-3	1,451	-0.21%
2018/07/06	300	44.73	0	0.00	44.70	300	1,535	19.54%	大買/鉅額交易
2018/07/04	1	44.35	0	0.00	44.35	1	1,575	0.06%
2018/07/03	2	45.10	1	45.35	44.35	1	1,599	0.06%
2018/06/29	2	43.15	3	43.70	44.00	-1	1,617	-0.06%
2018/06/28	0	0.00	7	43.15	43.00	-7	1,599	-0.44%
2018/06/27	1	44.00	0	0.00	43.85	1	1,587	0.06%
2018/06/26	3	44.07	44	44.49	44.30	-41	1,643	-2.50%
2018/06/25	3.1	44.58	1	44.75	44.05	2.1	1,628	0.13%
2018/06/22	0.1	46.50	9	46.28	45.80	-9	1,590	-0.56%
2018/06/21	18.1	47.36	4	47.35	46.50	14.1	1,552	0.91%
2018/06/20	47.1	46.92	23	47.80	47.25	24.1	1,475	1.63%
2018/06/19	1	44.25	0	0.00	44.50	1	1,248	0.08%
2018/06/15	0	0.00	0.3	44.25	44.05	-0.3	1,259	-0.03%
2018/06/14	0	0.00	14	44.74	44.60	-14	1,253	-1.12%
2018/06/12	2	45.00	0	0.00	45.25	2	1,290	0.16%
2018/06/11	12	45.25	31	45.28	45.30	-19	1,289	-1.47%
2018/06/08	30	43.95	0	0.00	43.95	30	1,287	2.33%
2018/06/07	12	45.10	31	44.85	44.50	-19	1,348	-1.41%
2018/06/06	4	44.80	3	44.28	44.45	1	1,399	0.07%
2018/06/05	2	44.00	1	43.90	43.85	1	1,382	0.07%
2018/06/04	4	44.41	1	44.75	44.25	3	1,383	0.22%
2018/06/01	18	43.91	4	43.79	43.90	14	1,369	1.02%
2018/05/31	1	43.15	1	43.15	43.30	0	1,347	0.00%
2018/05/30	2	42.70	1	42.65	42.60	1	1,348	0.07%
2018/05/29	0	0.00	2	42.60	42.50	-2	1,352	-0.15%
2018/05/24	10	42.45	2	42.35	42.40	8	1,366	0.59%
2018/05/23	0	0.00	3	42.50	42.40	-3	1,376	-0.22%
2018/05/22	16	43.47	0	0.00	42.90	16	1,380	1.16%
2018/05/21	30	42.72	6	42.68	42.80	24	1,378	1.74%
2018/05/18	5	42.65	25	42.35	42.55	-20	1,387	-1.44%
2018/05/17	0	0.00	10	42.55	42.30	-10	1,413	-0.71%
2018/05/16	0	0.00	36	42.74	42.45	-36	1,406	-2.56%
2018/05/15	1	42.90	8	43.26	42.80	-7	1,423	-0.49%
2018/05/14	0	0.00	1	43.70	43.50	-1	1,480	-0.07%
2018/05/11	20	43.95	0	0.00	43.50	20	1,493	1.34%
2018/05/10	40	43.10	6	43.19	43.60	34	1,492	2.28%
2018/05/09	0	0.00	2	41.85	42.10	-2	1,473	-0.14%
2018/05/08	3	41.93	2	41.90	41.90	1	1,521	0.07%
2018/05/07	2	41.60	0	0.00	41.60	2	1,536	0.13%
2018/05/02	22	42.35	0	0.00	42.15	22	1,534	1.43%
2018/04/27	0.2	42.50	50	42.09	42.20	-49.8	1,568	-3.18%
2018/04/26	0	0.00	33	42.14	42.00	-33	1,587	-2.08%
2018/04/25	1	42.75	1	42.85	42.75	0	1,672	0.00%
2018/04/24	4	42.83	2	42.60	42.55	2	1,702	0.12%
2018/04/23	7	43.51	0	0.00	43.50	7	1,712	0.41%
2018/04/20	0	0.00	1	44.40	44.20	-1	1,726	-0.06%
2018/04/19	0	0.00	12	44.16	44.30	-12	1,770	-0.68%
2018/04/18	0	0.00	6	43.70	44.05	-6	1,813	-0.33%
2018/04/17	2	45.50	0	0.00	44.00	2	1,834	0.11%
2018/04/16	1.2	44.95	1	45.10	45.10	0.2	1,849	0.01%
2018/04/13	2	44.63	0	0.00	44.50	2	1,865	0.11%
2018/04/12	17	44.93	4	45.18	45.30	13	1,958	0.66%
2018/04/11	0	0.00	112	44.04	44.00	-112	1,980	-5.65%	大賣/鉅額交易
2018/04/10	0	0.00	80	44.29	44.25	-80	2,091	-3.83%
2018/04/09	0	0.00	1	43.80	44.10	-1	2,336	-0.04%
2018/04/03	4	43.64	133	43.95	43.80	-129	2,382	-5.42%	大賣/鉅額交易
2018/04/02	6	43.27	0	0.00	43.40	6	2,371	0.25%
2018/03/30	5	42.15	2	42.15	42.50	3	2,413	0.12%
2018/03/29	11	42.06	8	42.28	41.85	3	2,444	0.12%
2018/03/28	2	43.20	0	0.00	43.20	2	2,403	0.08%
2018/03/27	1	43.30	0	0.00	43.20	1	2,511	0.04%
2018/03/26	1	43.35	0	0.00	43.20	1	2,570	0.04%
2018/03/23	0	0.00	3	43.70	43.70	-3	2,589	-0.12%
2018/03/22	103	44.15	1	44.15	44.00	102	2,674	3.81%	大買/鉅額交易
2018/03/21	22	44.46	3	44.15	44.50	19	2,708	0.70%
2018/03/20	8	43.85	0	0.00	44.00	8	2,743	0.29%
2018/03/19	1	43.65	1	44.00	44.00	0	2,821	0.00%
2018/03/16	11	43.73	0	0.00	43.35	11	2,842	0.39%
2018/03/15	2	43.85	0	0.00	43.45	2	2,841	0.07%
2018/03/14	2	44.15	6	44.19	44.10	-4	2,908	-0.14%
2018/03/13	16	44.88	7	44.70	44.70	9	2,989	0.30%
2018/03/12	48	43.49	109	43.84	44.55	-61	2,938	-2.08%	大賣/
2018/03/08	0	0.00	7	42.50	42.30	-7	2,916	-0.24%
2018/03/07	4	42.75	10	42.30	42.40	-6	2,916	-0.21%
2018/03/06	19	42.25	2	42.30	42.40	17	2,936	0.58%
2018/03/05	10	42.69	12	42.40	42.00	-2	2,944	-0.07%
2018/03/02	0	0.00	9	42.90	42.80	-9	2,955	-0.30%
2018/02/27	1	43.50	5	43.34	43.00	-4	3,036	-0.13%
2018/02/26	4	43.43	0	0.00	43.40	4	3,039	0.13%
2018/02/23	0	0.00	2	42.83	42.90	-2	3,068	-0.07%
2018/02/22	1	42.55	2	42.88	42.50	-1	3,094	-0.03%
2018/02/21	0	0.00	1	42.70	42.80	-1	3,094	-0.03%
2018/02/09	1	41.50	0	0.00	42.50	1	3,089	0.03%
2018/02/06	3	40.47	0	0.00	40.90	3	3,052	0.10%
2018/02/02	38	42.97	10	42.80	42.85	28	3,016	0.93%
2018/02/01	2	43.30	2	43.75	43.25	0	3,016	0.00%
2018/01/31	0	0.00	68	43.69	43.45	-68	3,021	-2.25%
2018/01/30	129	42.90	0	0.00	42.50	129	2,975	4.34%	大買/鉅額交易
2018/01/29	32	43.13	0	0.00	43.15	32	2,956	1.08%
2018/01/25	4	43.59	0	0.00	43.30	4	2,965	0.13%
2018/01/23	1	43.30	0.3	43.35	43.30	0.7	2,945	0.02%
2018/01/22	11	44.03	2	43.70	43.70	9	2,924	0.31%
2018/01/19	4	44.39	0	0.00	44.10	4	2,918	0.14%
2018/01/18	1	43.30	3	43.77	43.80	-2	2,837	-0.07%
2018/01/17	40.1	43.59	1	43.75	43.55	39.1	2,818	1.39%
2018/01/16	1	42.70	6	43.22	43.35	-5	2,812	-0.18%
2018/01/15	110	43.11	0	0.00	43.00	110	2,796	3.93%	大買/鉅額交易
2018/01/12	44	43.81	1	43.80	43.75	43	2,775	1.55%
2018/01/11	1	42.85	2	42.80	42.95	-1	2,756	-0.04%
2018/01/10	5	43.59	8	43.55	43.15	-3	2,738	-0.11%
2018/01/09	6.1	44.54	6	44.75	44.00	0.1	2,712	0.00%
2018/01/08	2.1	44.75	10	44.81	44.65	-7.9	2,675	-0.30%
2018/01/05	3	47.32	5	47.71	47.15	-2	2,575	-0.08%
2018/01/04	10	48.30	11	48.70	48.50	-1	2,501	-0.04%
2018/01/03	11.1	47.08	12	47.73	48.60	-0.9	2,395	-0.04%
2018/01/02	3	45.50	0	0.00	45.00	3	2,162	0.14%