神基 (3005)-群益金鼎券商分點個股進出

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
105.0
漲跌
--
漲幅
0.00%
成交量
3,475張
產業
上市電腦週邊類股
646人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎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
2024/12/03	66	106.14	11	107.77	105.00	55	2,543	2.16%
2024/12/02	61	106.38	9	106.22	105.00	52	2,510	2.07%
2024/11/29	0	0.00	6	104.83	104.50	-6	2,494	-0.24%
2024/11/28	16	103.34	19	102.95	103.50	-3	2,493	-0.12%
2024/11/27	44	104.36	38	104.88	104.00	6	2,493	0.24%
2024/11/26	0.1	106.50	22	106.45	105.50	-21.9	2,468	-0.89%
2024/11/25	2	106.00	10	105.90	106.00	-8	2,462	-0.32%
2024/11/22	35	106.71	47	105.40	106.00	-12	2,469	-0.49%
2024/11/21	10	103.85	15	102.97	104.00	-5	2,413	-0.21%
2024/11/20	109.2	103.57	259	104.18	103.00	-149.7	2,425	-6.17%	大買/大賣/鉅額交易
2024/11/19	81	105.07	4	104.25	105.50	77	2,438	3.16%
2024/11/18	26	106.17	29	109.60	105.50	-3	2,387	-0.12%
2024/11/15	9	113.50	16	113.06	113.00	-7	2,288	-0.31%
2024/11/14	15	113.40	25	113.90	113.50	-10	2,314	-0.43%
2024/11/13	10	114.20	4	114.88	114.50	6	2,375	0.25%
2024/11/12	13.2	114.77	12	116.17	114.50	1.2	2,399	0.05%
2024/11/11	30	118.20	22	117.34	117.50	8	2,401	0.33%
2024/11/08	10	114.70	12	116.46	114.50	-2	2,352	-0.09%
2024/11/07	13	117.54	18	117.75	117.50	-5	2,347	-0.21%
2024/11/06	93	116.83	15	115.80	117.50	78	2,326	3.35%
2024/11/05	12	113.50	6	113.42	114.00	6	2,279	0.26%
2024/11/04	11	112.59	17	112.94	112.50	-6	2,340	-0.26%
2024/11/01	137	113.40	13	112.73	113.50	124	2,449	5.06%	大買/鉅額交易
2024/10/30	19	112.26	22	111.91	111.50	-3	2,458	-0.12%
2024/10/29	181	110.15	26	110.81	110.00	155	2,471	6.27%	大買/鉅額交易
2024/10/28	46	113.21	45	112.74	113.00	1	2,502	0.04%
2024/10/25	14	112.32	15	111.97	113.00	-1	2,567	-0.04%
2024/10/24	3	112.33	12	112.42	112.50	-9	2,607	-0.35%
2024/10/23	3	112.67	9	112.72	112.50	-6	2,640	-0.23%
2024/10/22	28	111.16	6	111.67	112.00	22	2,698	0.82%
2024/10/21	29	110.57	7	110.86	112.00	22	2,788	0.79%
2024/10/18	63	109.94	11	110.09	110.00	52	2,822	1.84%
2024/10/17	42	111.50	5	112.10	111.50	37	2,830	1.31%
2024/10/16	61	111.97	9.3	112.05	112.00	51.8	2,859	1.81%
2024/10/15	5	112.80	5	112.90	113.00	0	2,877	0.00%
2024/10/14	6	111.17	10	111.70	111.50	-4	2,888	-0.14%
2024/10/11	18	111.00	10	111.40	111.50	8	2,929	0.27%
2024/10/09	51	111.78	21	113.19	111.00	30	2,961	1.01%
2024/10/08	168.3	114.02	11	113.82	114.00	157.3	2,971	5.29%	大買/鉅額交易
2024/10/07	15	113.60	15	112.50	114.00	0	3,083	0.00%
2024/10/04	47	111.60	17	111.91	111.50	30	3,175	0.94%
2024/10/01	100	111.31	2.3	111.89	112.00	97.8	3,290	2.97%
2024/09/30	8	111.88	14.1	112.47	111.50	-6.1	3,544	-0.17%
2024/09/27	172.1	112.81	21.1	112.33	112.00	151	3,991	3.78%	大買/鉅額交易
2024/09/26	56.1	112.38	16.1	112.96	112.00	40	4,506	0.89%
2024/09/25	104.1	109.71	5	109.60	109.50	99.1	4,572	2.17%	大買/
2024/09/24	9	107.61	5	107.90	107.50	4	4,682	0.09%
2024/09/23	8	109.00	4	108.00	109.00	4	4,708	0.08%
2024/09/20	16	107.47	15.1	108.94	107.50	0.9	4,722	0.02%
2024/09/19	12.1	109.96	2	109.00	109.50	10.1	4,817	0.21%
2024/09/18	6	108.08	7	108.64	108.00	-1	4,911	-0.02%
2024/09/16	27	109.56	9	109.33	109.00	18	5,123	0.35%
2024/09/13	15	108.80	5	108.30	109.00	10	5,203	0.19%
2024/09/12	13	108.08	11	105.86	108.00	2	5,291	0.04%
2024/09/11	6	105.58	8	106.44	105.00	-2	5,369	-0.04%
2024/09/10	12.1	106.88	23	107.70	106.50	-11	5,531	-0.20%
2024/09/09	8	110.43	13	108.38	111.00	-5	5,557	-0.09%
2024/09/06	10	110.05	8	109.38	109.50	2	5,633	0.04%
2024/09/05	0	0.00	6	110.58	110.50	-6	5,727	-0.10%
2024/09/04	13	110.00	32	109.31	109.50	-19	5,916	-0.32%
2024/09/03	6	112.83	12	113.42	112.50	-6	6,015	-0.10%
2024/09/02	0	0.00	5	113.10	114.00	-5	6,166	-0.08%
2024/08/30	12	112.88	14	113.50	113.00	-2	6,311	-0.03%
2024/08/29	1	113.50	10	112.05	113.50	-9	6,464	-0.14%
2024/08/28	9	112.50	4	111.75	112.50	5	6,603	0.08%
2024/08/27	5	112.00	3	111.33	112.50	2	6,743	0.03%
2024/08/26	15	111.23	17	112.71	111.00	-2	6,877	-0.03%
2024/08/23	6	112.67	8	111.75	113.00	-2	7,019	-0.03%
2024/08/22	15	112.60	19	112.34	112.50	-4	7,146	-0.06%
2024/08/21	28	111.36	35.2	110.67	112.00	-7.2	7,248	-0.10%
2024/08/20	8.2	110.25	16	110.38	110.00	-7.9	7,353	-0.11%
2024/08/19	6	109.92	10	110.05	110.00	-4	7,570	-0.05%
2024/08/16	19	110.16	19	110.97	110.00	0	7,864	0.00%
2024/08/15	5	112.20	21	110.48	111.50	-16	8,390	-0.19%
2024/08/14	19.2	107.58	19	107.47	107.50	0.2	8,635	0.00%
2024/08/13	6	104.75	21	104.26	105.50	-15	8,711	-0.17%
2024/08/12	3	103.83	7	103.21	104.50	-4	8,753	-0.05%
2024/08/09	8	102.06	16	102.16	102.00	-8	8,798	-0.09%
2024/08/08	298	99.10	6	99.40	99.10	292	8,910	3.28%	大買/鉅額交易
2024/08/07	4	100.63	7	100.83	101.00	-3	9,017	-0.03%
2024/08/06	20	95.82	23	95.30	96.00	-3	9,026	-0.03%
2024/08/05	43	96.61	7.2	96.80	96.50	35.8	9,020	0.40%
2024/08/02	2	103.75	2	105.00	105.50	0	8,958	0.00%
2024/08/01	1	104.00	4	105.13	106.50	-3	9,018	-0.03%
2024/07/31	2	102.50	0	0.00	102.50	2	9,062	0.02%
2024/07/30	243	101.40	0	0.00	102.00	243	9,056	2.68%	大買/鉅額交易
2024/07/29	4	103.38	0	0.00	102.50	4	9,060	0.04%
2024/07/26	3	105.50	0	0.00	105.50	3	9,087	0.03%
2024/07/23	3	107.50	5	107.30	108.00	-2	9,095	-0.02%
2024/07/22	3	107.17	0	0.00	108.50	3	9,068	0.03%
2024/07/19	1	108.51	153	109.33	108.50	-152	9,035	-1.68%	大賣/鉅額交易
2024/07/18	52	110.71	0	0.00	111.00	52	9,087	0.57%
2024/07/17	106	111.91	74	111.16	111.00	32	9,124	0.35%	大買/
2024/07/16	62	112.78	12	112.71	113.00	50	9,187	0.54%
2024/07/15	0	0.00	7	110.93	111.50	-7	9,306	-0.08%
2024/07/12	1	111.00	15	111.17	111.00	-14	9,380	-0.15%
2024/07/11	0	0.00	0	111.50	111.00	0	9,485	0.00%
2024/07/10	4	111.25	2	113.00	111.00	2	9,652	0.02%
2024/07/09	40	111.19	9	111.72	112.00	31	9,738	0.32%
2024/07/08	35	115.63	0	0.00	114.00	35	9,710	0.36%
2024/07/05	20.2	117.93	9	118.50	117.00	11.2	9,700	0.11%
2024/07/04	2,269.1	120.03	36.3	119.20	121.00	2,232.8	9,712	22.99%	大買/鉅額交易
2024/07/03	473.8	117.89	7.5	119.03	115.50	466.3	9,554	4.88%	大買/鉅額交易
2024/07/02	3,157.5	121.35	42.2	119.25	125.50	3,115.3	9,193	33.89%	大買/鉅額交易
2024/07/01	4	114.38	20	115.58	115.00	-16	8,751	-0.18%
2024/06/28	736	115.64	151	116.84	114.00	585	8,650	6.76%	大買/大賣/鉅額交易
2024/06/27	3.3	116.02	1	118.00	115.00	2.3	8,680	0.03%
2024/06/26	4	117.38	7	117.57	117.50	-3	8,986	-0.03%
2024/06/25	11	115.41	10	115.50	117.00	1	9,453	0.01%
2024/06/24	76.3	118.56	73	120.25	118.00	3.3	9,843	0.03%
2024/06/21	67.5	120.56	78.5	119.40	120.50	-11	10,070	-0.11%
2024/06/20	88.1	117.59	115.2	117.81	118.00	-27.1	10,208	-0.27%	大賣/
2024/06/19	84.2	116.85	103.1	116.89	116.50	-18.9	10,519	-0.18%	大賣/
2024/06/18	139.2	117.55	129	117.78	117.50	10.2	11,408	0.09%	大買/大賣/
2024/06/17	34.3	117.69	36.6	117.55	117.50	-2.3	12,371	-0.02%
2024/06/14	20	113.90	27	113.83	114.00	-7	12,934	-0.05%
2024/06/13	14	112.79	23	111.43	113.00	-9	13,140	-0.07%
2024/06/12	64	110.05	81	110.27	110.00	-17	13,348	-0.13%
2024/06/11	90	109.58	492	109.08	109.00	-402	13,832	-2.91%	大賣/鉅額交易
2024/06/07	83.1	110.78	90	110.90	112.50	-6.9	14,322	-0.05%
2024/06/06	145	111.19	153	112.02	111.00	-8	14,444	-0.06%	大買/大賣/
2024/06/05	176	114.01	155	114.08	113.50	21	14,360	0.15%	大買/大賣/
2024/06/04	37	115.57	36	114.94	115.50	1	14,511	0.01%
2024/06/03	87	113.80	90.3	114.08	115.00	-3.2	14,877	-0.02%
2024/05/31	49	113.60	52	113.88	114.00	-3	15,084	-0.02%
2024/05/30	20	112.70	2,429.4	112.45	112.50	-2,409.4	15,248	-15.80%	大賣/鉅額交易
2024/05/29	84.5	114.65	287.2	114.16	114.00	-202.7	15,642	-1.30%	大賣/鉅額交易
2024/05/28	57	113.67	56	114.46	113.50	1	15,975	0.01%
2024/05/27	56	113.79	366.2	113.71	113.50	-310.2	16,096	-1.93%	大賣/鉅額交易
2024/05/24	73.5	112.88	54	113.10	113.00	19.5	16,446	0.12%
2024/05/23	188.5	114.53	134	115.61	114.50	54.5	16,604	0.33%	大買/大賣/
2024/05/22	100	116.38	121.1	116.09	116.50	-21.1	16,616	-0.13%	大賣/
2024/05/21	227.3	115.75	257.3	112.00	116.50	-30	16,733	-0.18%	大買/大賣/
2024/05/20	160	108.53	251	108.50	107.50	-91	16,742	-0.54%	大買/大賣/
2024/05/17	86	105.13	29.1	105.52	104.00	56.9	16,681	0.34%
2024/05/16	7.1	106.37	37	106.82	105.50	-29.9	16,656	-0.18%
2024/05/15	33	106.92	121	107.92	106.50	-88	16,649	-0.53%	大賣/
2024/05/14	124	108.52	173	108.88	107.50	-49	16,665	-0.29%	大買/大賣/
2024/05/13	250.6	107.34	79	105.83	106.50	171.6	16,533	1.04%	大買/鉅額交易
2024/05/10	9.1	103.83	8	103.50	103.50	1.1	16,415	0.01%
2024/05/09	99	104.98	109	104.92	104.00	-10	16,407	-0.06%	大賣/
2024/05/08	81	104.36	114.3	104.29	104.50	-33.3	16,431	-0.20%	大賣/
2024/05/07	82.3	103.79	124.2	103.06	104.00	-41.9	16,479	-0.25%	大賣/
2024/05/06	69.5	104.95	79.2	104.62	104.50	-9.7	16,440	-0.06%
2024/05/03	66.7	106.51	63	107.56	105.50	3.7	16,619	0.02%
2024/05/02	75	105.19	79	105.31	107.50	-4	16,796	-0.02%
2024/04/30	85	106.38	84	106.99	105.00	1	16,892	0.01%
2024/04/29	45	107.03	44	107.50	107.00	1	16,902	0.01%
2024/04/26	7	107.50	17	107.32	106.50	-10	16,917	-0.06%
2024/04/25	85	107.49	60	107.09	107.00	25	16,898	0.15%
2024/04/24	20	106.78	937	107.48	107.50	-917	16,856	-5.44%	大賣/鉅額交易
2024/04/23	35	106.23	942	104.50	104.50	-907	16,782	-5.40%	大賣/鉅額交易
2024/04/22	23	105.35	21	106.17	105.00	2	16,749	0.01%
2024/04/19	79	107.31	68	107.26	107.00	11	16,686	0.07%
2024/04/18	72.5	108.73	1,054	108.96	108.50	-981.5	16,566	-5.92%	大賣/鉅額交易
2024/04/17	40.1	111.38	58	111.65	111.00	-17.9	16,499	-0.11%
2024/04/16	113.1	111.35	76	110.49	110.00	37.1	16,399	0.23%	大買/
2024/04/15	91.8	115.30	95	116.07	115.00	-3.2	16,239	-0.02%
2024/04/12	3.2	119.16	13	119.08	119.00	-9.8	16,132	-0.06%
2024/04/11	218.2	120.76	65	120.93	119.50	153.2	16,059	0.95%	大買/鉅額交易
2024/04/10	49.1	120.23	153	120.64	120.00	-103.9	15,977	-0.65%	大賣/鉅額交易
2024/04/09	36.4	122.06	168	122.34	122.00	-131.7	15,915	-0.83%	大賣/鉅額交易
2024/04/08	8.5	124.00	36	123.67	124.00	-27.5	15,937	-0.17%
2024/04/03	2	127.00	56	126.86	126.00	-54	15,986	-0.34%
2024/04/02	17	128.38	149	129.35	128.50	-132	15,932	-0.83%	大賣/鉅額交易
2024/04/01	18	129.33	158.9	128.54	128.50	-140.9	15,905	-0.89%	大賣/鉅額交易
2024/03/29	8.1	128.51	45.8	129.19	127.50	-37.8	15,772	-0.24%
2024/03/28	9.1	138.50	252.9	141.51	133.00	-243.7	15,617	-1.56%	大賣/鉅額交易
2024/03/27	2,466.2	149.50	50.1	149.01	149.50	2,416	15,297	15.79%	大買/鉅額交易
2024/03/26	101.2	145.45	29.1	146.19	146.00	72.1	15,052	0.48%	大買/
2024/03/25	88.1	145.13	178	145.72	144.00	-89.9	14,951	-0.60%	大賣/
2024/03/22	211.2	145.45	685	145.25	145.50	-473.8	14,884	-3.18%	大買/大賣/鉅額交易
2024/03/21	342	150.81	794	151.89	150.00	-452	14,746	-3.07%	大買/大賣/鉅額交易
2024/03/20	138.8	149.01	244.1	149.42	155.50	-105.3	14,312	-0.74%	大買/大賣/鉅額交易
2024/03/19	2,643.2	140.51	61	137.30	141.50	2,582.2	13,880	18.60%	大買/鉅額交易
2024/03/18	375	129.83	85	130.52	130.50	290	13,395	2.17%	大買/鉅額交易
2024/03/15	230	130.30	148	130.04	130.00	82	13,279	0.62%	大買/大賣/
2024/03/14	159.1	132.45	229	132.92	132.00	-69.9	13,051	-0.54%	大買/大賣/
2024/03/13	499	134.50	368.9	133.70	134.00	130.1	12,566	1.04%	大買/大賣/鉅額交易
2024/03/12	70.1	127.99	16.2	126.20	128.00	53.9	11,999	0.45%
2024/03/11	35	120.24	16	119.50	120.00	19	11,833	0.16%
2024/03/08	216.1	121.52	203.4	121.09	120.00	12.7	11,906	0.11%	大買/大賣/
2024/03/07	265.1	126.12	180	127.36	124.50	85.1	11,870	0.72%	大買/大賣/
2024/03/06	97.3	125.37	71	127.00	128.50	26.3	11,531	0.23%
2024/03/05	73	122.47	83	124.54	125.50	-10	11,348	-0.09%
2024/03/04	647	122.31	418	122.85	122.00	229	11,238	2.04%	大買/大賣/鉅額交易
2024/03/01	519	122.49	423	126.15	131.00	96	10,833	0.89%	大買/大賣/
2024/02/29	202	119.35	116	119.67	119.50	86	10,466	0.82%	大買/大賣/
2024/02/27	159	121.67	164.1	125.77	122.00	-5.1	10,325	-0.05%	大買/大賣/
2024/02/26	94	122.85	30.1	122.41	121.50	63.9	10,042	0.64%
2024/02/23	163.3	116.54	81	116.98	114.00	82.3	10,125	0.81%	大買/
2024/02/22	423.6	123.51	50	121.30	119.00	373.6	10,401	3.59%	大買/鉅額交易
2024/02/21	139	116.60	82	113.48	118.50	57	10,311	0.55%	大買/
2024/02/20	124	109.85	13.3	114.74	117.00	110.7	10,033	1.10%	大買/鉅額交易
2024/02/19	54.3	106.01	5	106.70	106.50	49.3	9,819	0.50%
2024/02/16	42	103.51	13.2	103.81	104.50	28.8	9,769	0.29%
2024/02/15	111	104.04	0	0.00	103.50	111	9,784	1.13%	大買/鉅額交易
2024/02/05	56	103.33	29	103.36	103.50	27	9,728	0.28%
2024/02/02	87	103.56	28	103.75	104.00	59	9,743	0.61%
2024/02/01	80	102.75	21	103.00	103.50	59	9,791	0.60%
2024/01/31	36	103.42	18	103.92	103.00	18	9,856	0.18%
2024/01/30	36	104.19	43	104.86	104.00	-7	9,786	-0.07%
2024/01/29	45	107.06	0	0.00	107.50	45	9,711	0.46%
2024/01/26	209	107.16	118	107.44	105.00	91	9,693	0.94%	大買/大賣/
2024/01/25	123.2	111.80	53.1	107.62	113.00	70.1	9,469	0.74%	大買/
2024/01/24	303	109.71	31	109.19	107.00	272	9,248	2.94%	大買/鉅額交易
2024/01/23	47	104.44	49	105.48	104.00	-2	9,088	-0.02%
2024/01/22	9	108.83	18.6	107.49	109.00	-9.6	9,047	-0.11%
2024/01/19	42	105.30	12	105.50	105.00	30	8,987	0.33%
2024/01/18	13	104.50	13	104.00	104.50	0	8,981	0.00%
2024/01/17	53	105.26	7	105.50	105.00	46	8,979	0.51%
2024/01/16	22	106.89	1	106.50	106.50	21	8,985	0.23%
2024/01/15	92	106.90	0	0.00	106.50	92	8,975	1.02%
2024/01/12	29	102.50	25	103.30	102.50	4	8,993	0.04%
2024/01/11	33	104.97	63	103.02	105.00	-30	9,000	-0.33%
2024/01/10	29	104.57	7	104.00	104.50	22	8,993	0.24%
2024/01/09	8	103.56	61	102.67	103.50	-53	8,963	-0.59%
2024/01/08	19	104.00	4	103.25	103.50	15	8,952	0.17%
2024/01/05	36	103.69	23	103.98	103.50	13	8,965	0.14%
2024/01/04	17	104.88	0	0.00	105.00	17	8,991	0.19%
2024/01/03	70	104.21	82	104.73	104.00	-12	9,035	-0.13%
2024/01/02	100	108.07	92.2	107.85	108.00	7.8	8,990	0.09%
2023/12/29	140.2	110.46	2	109.50	111.00	138.2	8,885	1.56%	大買/鉅額交易
2023/12/28	0	0.00	5	105.40	106.00	-5	8,803	-0.06%
2023/12/27	20	106.33	2	106.50	105.50	18	8,817	0.20%
2023/12/26	37	107.50	4	105.88	107.00	33	8,821	0.37%
2023/12/25	127	107.53	173	107.41	106.00	-46	8,792	-0.52%	大買/大賣/
2023/12/22	51	109.06	28.1	107.12	109.00	22.9	8,610	0.27%
2023/12/21	28.1	102.56	72.1	103.11	102.50	-44	8,443	-0.52%
2023/12/20	81.1	106.09	169	106.87	106.00	-87.9	8,182	-1.07%	大賣/
2023/12/19	74	105.50	311	105.27	106.00	-237	7,969	-2.97%	大賣/鉅額交易
2023/12/18	107	108.76	135	109.19	107.00	-28	7,753	-0.36%	大買/大賣/
2023/12/15	131	109.30	196.3	109.48	108.50	-65.3	7,719	-0.85%	大買/大賣/
2023/12/14	391.1	111.93	105	111.75	112.50	286.1	7,523	3.80%	大買/大賣/鉅額交易
2023/12/13	626	108.29	68.3	105.96	106.00	557.8	7,045	7.92%	大買/鉅額交易
2023/12/12	436.2	103.50	104	101.57	104.50	332.2	6,845	4.85%	大買/大賣/鉅額交易
2023/12/11	24	102.15	83.1	101.94	103.00	-59.1	6,866	-0.86%
2023/12/08	26.1	103.13	51	103.49	103.00	-24.9	7,036	-0.35%
2023/12/07	567	103.80	24.2	103.00	103.50	542.8	6,992	7.76%	大買/鉅額交易
2023/12/06	82.2	103.49	21	103.12	102.00	61.2	6,897	0.89%
2023/12/05	53	100.93	34	100.07	100.50	19	6,825	0.28%
2023/12/04	84.2	104.00	123	103.74	103.50	-38.8	6,741	-0.58%	大賣/
2023/12/01	49	105.14	51.9	102.38	105.00	-2.9	6,483	-0.04%
2023/11/30	41	102.62	25	101.12	101.50	16	6,301	0.25%
2023/11/29	22	102.84	126.2	102.02	103.00	-104.2	6,129	-1.70%	大賣/鉅額交易
2023/11/28	16.2	99.64	32.2	98.85	99.20	-16	5,969	-0.27%
2023/11/27	333.9	98.30	32	99.08	97.60	301.9	5,875	5.14%	大買/鉅額交易
2023/11/24	389.3	102.44	221	102.08	102.00	168.3	5,748	2.93%	大買/大賣/鉅額交易
2023/11/22	139	107.07	720	107.62	109.00	-581	5,452	-10.66%	大買/大賣/鉅額交易
2023/11/21	584	108.62	1,730	103.40	109.00	-1,146	5,076	-22.58%	大買/大賣/鉅額交易
2023/11/20	891	99.43	60.2	97.92	99.50	830.8	4,586	18.12%	大買/鉅額交易
2023/11/17	284	87.76	18.1	86.93	90.50	265.9	4,285	6.20%	大買/鉅額交易
2023/11/16	48	82.02	2	81.60	82.30	46	4,031	1.14%
2023/11/15	13	80.78	13	80.63	80.70	0	4,037	0.00%
2023/11/14	115	80.79	16	80.95	80.80	99	4,088	2.42%	大買/
2023/11/13	37	80.21	0	0.00	80.60	37	4,079	0.91%
2023/11/10	8	79.49	7	79.46	79.50	1	4,111	0.02%
2023/11/09	118	79.81	19	80.02	79.90	99	4,125	2.40%	大買/
2023/11/08	7	80.33	7	78.57	80.80	0	4,094	0.00%
2023/11/07	16	77.63	0	0.00	77.70	16	4,017	0.40%
2023/11/06	5	76.64	5	75.78	76.60	0	4,014	0.00%
2023/11/03	200	75.95	0	0.00	75.70	200	3,997	5.00%	大買/鉅額交易
2023/11/02	21	73.62	267	73.22	73.50	-246	3,977	-6.18%	大賣/鉅額交易
2023/11/01	27	72.46	2	72.30	72.80	25	3,983	0.63%
2023/10/31	7	72.37	7	72.84	72.30	0	4,058	0.00%
2023/10/30	3	74.80	3	75.10	74.40	0	4,071	0.00%
2023/10/26	77	73.35	22	73.20	73.00	55	4,181	1.32%
2023/10/25	302	74.69	4	74.90	74.20	298	4,188	7.11%	大買/鉅額交易
2023/10/24	27	73.81	239	73.80	75.10	-212	4,197	-5.05%	大賣/鉅額交易
2023/10/23	75	73.04	6	72.58	73.00	69	4,188	1.65%
2023/10/20	168	74.15	17	74.42	73.80	151	4,202	3.59%	大買/鉅額交易
2023/10/19	4	77.63	1	76.20	77.50	3	4,170	0.07%
2023/10/18	13	74.52	36	74.88	74.50	-23	4,159	-0.55%
2023/10/17	13	76.38	14	76.62	76.40	-1	4,178	-0.02%
2023/10/16	23	76.73	64	77.22	76.60	-41	4,223	-0.97%
2023/10/13	6	79.02	53	78.85	79.00	-47	4,341	-1.08%
2023/10/12	2	80.15	12	80.41	80.40	-10	4,536	-0.22%
2023/10/11	634	77.20	24	76.37	77.60	610	4,504	13.54%	大買/鉅額交易
2023/10/06	7	77.91	7	78.50	77.80	0	4,541	0.00%
2023/10/05	3	78.53	21	78.82	78.60	-18	4,558	-0.39%
2023/10/04	217	80.07	18	80.32	79.50	199	4,587	4.34%	大買/鉅額交易
2023/10/03	24	80.88	6	79.99	80.30	18	4,565	0.39%
2023/10/02	37	79.62	7	78.74	79.60	30	4,556	0.66%
2023/09/28	2	77.65	1	77.90	77.60	1	4,541	0.02%
2023/09/27	8	75.88	7.5	75.04	76.10	0.5	4,544	0.01%
2023/09/26	5.5	76.29	6	77.48	76.10	-0.5	4,556	-0.01%
2023/09/25	3	77.55	3.1	77.78	77.60	-0.1	4,574	0.00%
2023/09/22	62	77.53	5	76.78	77.90	57	4,706	1.21%
2023/09/21	36.1	76.74	30	77.27	76.70	6.1	4,949	0.12%
2023/09/20	117	79.65	402	80.29	79.80	-285	4,966	-5.74%	大買/大賣/鉅額交易
2023/09/19	243	82.12	38	81.68	80.80	205	4,781	4.29%	大買/鉅額交易
2023/09/18	21	77.29	21.1	75.38	77.20	-0.1	4,470	0.00%
2023/09/15	125.1	75.55	23	74.93	75.50	102.1	4,358	2.34%	大買/鉅額交易
2023/09/14	26	75.10	203	75.56	75.00	-177	4,396	-4.03%	大賣/鉅額交易
2023/09/13	251	75.94	15	73.97	77.90	236	4,267	5.53%	大買/鉅額交易
2023/09/12	80	72.36	10	71.80	72.30	70	4,096	1.71%
2023/09/11	17	70.09	20	70.51	70.00	-3	4,151	-0.07%
2023/09/08	50.8	71.98	33	71.27	71.90	17.8	4,170	0.43%
2023/09/07	73	72.37	1	72.90	71.80	72	4,217	1.71%
2023/09/06	10	71.40	7	71.33	71.40	3	4,208	0.07%
2023/09/05	1	70.60	0	0.00	71.00	1	4,236	0.02%
2023/09/04	1	71.00	0	0.00	70.00	1	4,279	0.02%
2023/09/01	19	70.91	2.1	70.83	70.80	16.9	4,381	0.39%
2023/08/31	0.1	70.15	70.2	69.68	70.40	-70.1	4,419	-1.59%
2023/08/30	0.2	68.92	0.1	69.20	68.70	0.1	4,465	0.00%
2023/08/29	1.1	68.18	1	68.50	69.20	0.1	4,567	0.00%
2023/08/28	4	68.33	3	68.73	68.20	1	4,676	0.02%
2023/08/25	0	0.00	1	70.00	70.30	-1	4,743	-0.02%
2023/08/23	0.2	70.30	130	69.50	69.70	-129.8	4,860	-2.67%	大賣/鉅額交易
2023/08/22	1	70.80	2	71.50	71.10	-1	4,888	-0.02%
2023/08/21	29	70.92	15	70.60	70.80	14	4,942	0.28%
2023/08/18	0	0.00	3	70.00	70.20	-3	5,043	-0.06%
2023/08/17	86	69.50	1	69.50	69.80	85	5,070	1.68%
2023/08/16	0	0.00	4	66.85	68.40	-4	5,179	-0.08%
2023/08/15	18	65.73	0.2	65.78	66.40	17.8	5,228	0.34%
2023/08/14	12.2	65.13	0	0.00	65.30	12.2	5,378	0.23%
2023/08/10	3	63.80	0	0.00	64.10	3	5,549	0.05%
2023/08/09	0	0.00	2	65.80	65.90	-2	5,571	-0.04%
2023/08/04	3.2	63.79	0	0.00	64.20	3.2	5,735	0.06%
2023/08/02	0	0.00	1	65.60	65.60	-1	5,875	-0.02%
2023/08/01	3.3	66.74	0	0.00	66.20	3.3	6,035	0.05%
2023/07/31	0	0.00	6	68.85	67.70	-6	6,239	-0.10%
2023/07/28	1	66.80	0	0.00	67.60	1	6,323	0.02%
2023/07/25	0	0.00	3	69.27	69.10	-3	6,492	-0.05%
2023/07/24	4.3	68.05	1	68.20	67.60	3.3	6,487	0.05%
2023/07/21	1	69.10	16	68.54	69.30	-15	6,504	-0.23%
2023/07/20	6	68.40	8	68.86	68.40	-2	6,591	-0.03%
2023/07/19	20	70.15	0	0.00	69.40	20	6,608	0.30%
2023/07/18	20	69.30	49	69.86	70.30	-29	6,643	-0.44%
2023/07/17	40	69.24	11	71.69	72.50	29	6,601	0.44%
2023/07/14	4	67.70	85	68.02	68.00	-81	6,624	-1.22%
2023/07/13	41	68.39	1	68.40	67.20	40	6,684	0.60%
2023/07/12	3	66.60	3	65.80	66.10	0	6,748	0.00%
2023/07/11	5	65.10	0	0.00	65.10	5	6,764	0.07%
2023/07/06	1	68.80	0	0.00	68.00	1	6,900	0.01%
2023/07/04	2	68.95	5	68.92	68.80	-3	6,937	-0.04%
2023/07/03	1	67.60	25	67.76	68.60	-24	6,940	-0.35%
2023/06/30	67	67.16	48	67.22	66.90	19	6,965	0.27%
2023/06/29	9	66.06	65	65.45	66.30	-56	6,907	-0.81%
2023/06/28	92	72.90	31	74.08	72.50	61	6,727	0.91%
2023/06/27	10	71.80	0	0.00	71.10	10	6,723	0.15%
2023/06/26	3	71.10	2	71.10	71.00	1	6,769	0.01%
2023/06/20	0	0.00	3	72.40	72.10	-3	6,909	-0.04%
2023/06/19	1	70.70	1	70.90	70.30	0	6,905	0.00%
2023/06/16	2	71.80	62	71.98	71.50	-60	6,935	-0.87%
2023/06/15	23	74.83	4	74.15	73.20	19	6,930	0.27%
2023/06/14	14	72.68	3	72.77	72.80	11	6,841	0.16%
2023/06/13	21	72.07	11	72.05	71.90	10	6,851	0.15%
2023/06/12	2	70.30	117	70.60	70.40	-115	6,825	-1.68%	大賣/鉅額交易
2023/06/09	21	71.29	2	71.40	71.20	19	6,808	0.28%
2023/06/08	51	71.07	0	0.00	70.80	51	6,819	0.75%
2023/06/07	38	70.19	1	71.20	70.50	37	6,845	0.54%
2023/06/06	5	71.82	120	71.51	72.00	-115	6,872	-1.67%	大賣/鉅額交易
2023/06/05	0	0.00	33	70.89	71.00	-33	6,907	-0.48%
2023/06/02	32	73.09	4	72.98	72.40	28	6,955	0.40%
2023/06/01	5	70.28	4	70.78	70.80	1	6,924	0.01%
2023/05/31	1	69.00	42	68.49	69.20	-41	6,913	-0.59%
2023/05/30	1	67.70	0	0.00	67.40	1	6,874	0.01%
2023/05/29	0	0.00	3	68.97	69.40	-3	6,903	-0.04%
2023/05/26	3	67.13	0	0.00	67.40	3	6,829	0.04%
2023/05/25	7	67.74	38	67.44	67.40	-31	6,777	-0.46%
2023/05/24	14	68.65	17	67.93	68.50	-3	6,676	-0.04%
2023/05/23	10	65.70	1	65.50	67.50	9	6,520	0.14%
2023/05/22	9	67.41	10	67.00	66.60	-1	6,418	-0.02%
2023/05/19	0	0.00	13	64.60	64.70	-13	6,252	-0.21%
2023/05/18	34	64.91	40	64.18	64.50	-6	6,154	-0.10%
2023/05/17	2	63.05	110	62.36	62.80	-108	5,962	-1.81%	大賣/鉅額交易
2023/05/16	12	62.55	26	62.24	61.80	-14	5,820	-0.24%
2023/05/15	0	0.00	18	60.49	60.80	-18	5,731	-0.31%
2023/05/12	10	61.00	0	0.00	61.60	10	5,693	0.18%
2023/05/11	20	61.20	33	60.85	60.60	-13	5,642	-0.23%
2023/05/10	16	61.34	84	61.50	61.20	-68	5,586	-1.22%
2023/05/09	186	61.26	19	60.71	60.60	167	5,493	3.04%	大買/鉅額交易
2023/05/08	98	61.58	20	63.38	61.60	78	5,269	1.48%
2023/05/05	21	63.04	17	62.52	62.90	4	5,077	0.08%
2023/05/04	3	61.63	97	61.77	61.20	-94	4,812	-1.95%
2023/05/03	3	60.20	323	59.97	59.80	-320	4,645	-6.89%	大賣/鉅額交易
2023/05/02	0	0.00	190	59.68	59.50	-190	4,548	-4.18%	大賣/鉅額交易
2023/04/28	0	0.00	320	58.26	58.80	-320	4,488	-7.13%	大賣/鉅額交易
2023/04/27	94.1	57.20	379	57.07	57.20	-284.9	4,416	-6.45%	大賣/鉅額交易
2023/04/26	13	56.45	122	56.88	56.60	-109	4,369	-2.49%	大賣/鉅額交易
2023/04/25	25	57.27	50	57.38	57.10	-25	4,315	-0.58%
2023/04/24	2	59.45	350	59.15	59.40	-348	4,199	-8.29%	大賣/鉅額交易
2023/04/21	63	57.90	0	0.00	57.90	63	4,125	1.53%
2023/04/20	23	59.57	1	60.60	59.20	22	4,020	0.55%
2023/04/19	56	61.05	43	60.75	61.50	13	3,911	0.33%
2023/04/18	6	58.98	1.4	59.27	58.90	4.7	3,651	0.13%
2023/04/17	10.4	58.76	14	58.55	58.50	-3.7	3,550	-0.10%
2023/04/13	3	57.30	2	57.60	57.00	1	3,296	0.03%
2023/04/12	4	57.43	5	57.56	57.60	-1	3,216	-0.03%
2023/04/11	1	56.80	12	56.82	57.00	-11	3,100	-0.35%
2023/04/07	2	55.60	10	56.00	55.60	-8	2,921	-0.27%
2023/03/31	10	53.00	0	0.00	53.50	10	2,787	0.36%
2023/03/30	0	0.00	1	54.40	54.70	-1	2,699	-0.04%
2023/03/29	2	52.40	2	53.10	53.20	0	2,593	0.00%
2023/03/28	0	0.00	49	55.55	55.60	-49	2,499	-1.96%
2023/03/24	1	57.00	0	57.10	56.80	1	2,335	0.04%
2023/03/23	0	0.00	10	56.70	56.40	-10	2,203	-0.45%
2023/03/22	15	55.70	8	56.09	55.50	7	2,139	0.33%
2023/03/21	0	0.00	5	55.26	55.30	-5	2,067	-0.24%
2023/03/20	0	0.00	86	55.39	55.30	-86	2,003	-4.29%
2023/03/16	70	56.40	4.4	56.29	56.60	65.7	1,906	3.44%
2023/03/15	1.4	56.73	2.2	56.98	56.50	-0.9	1,866	-0.05%
2023/03/14	13.1	56.66	12.2	56.83	57.00	0.9	1,822	0.05%
2023/03/13	2.3	56.64	4	56.95	56.80	-1.7	1,792	-0.10%
2023/03/10	4	57.45	2	57.80	57.40	2	1,744	0.11%
2023/03/09	5	57.26	1	58.90	57.20	4	1,676	0.24%
2023/03/08	3	57.20	213	57.19	58.00	-210	1,543	-13.61%	大賣/鉅額交易
2023/03/07	9	56.69	157	56.21	56.60	-148	1,438	-10.29%	大賣/鉅額交易
2023/03/06	12	54.82	11	55.31	55.10	1	1,314	0.08%
2023/03/03	5	53.20	50	54.16	54.40	-45	1,235	-3.64%
2023/03/02	1	52.00	10	52.30	52.30	-9	1,131	-0.80%
2023/03/01	1	52.00	87	51.88	51.70	-86	1,095	-7.85%
2023/02/24	0	0.00	10	49.00	49.20	-10	988	-1.01%
2023/02/22	0	0.00	20	47.59	47.70	-20	967	-2.07%
2023/02/14	0	0.00	4	47.16	47.25	-4	991	-0.40%
2023/02/09	0	0.00	10	48.00	47.85	-10	994	-1.01%
2023/02/07	0	0.00	10	47.00	47.15	-10	983	-1.02%
2023/02/01	0	0.00	15	45.83	45.95	-15	984	-1.52%
2023/01/30	0	0.00	1	45.50	45.45	-1	986	-0.10%
2023/01/17	0	0.00	10	45.00	45.15	-10	987	-1.01%
2023/01/16	0	0.00	2	44.45	44.45	-2	985	-0.20%
2023/01/05	0	0.00	5	44.50	44.45	-5	1,064	-0.47%
2022/12/29	40	42.78	0	0.00	43.60	40	1,080	3.70%
2022/12/28	40	43.18	0	0.00	43.15	40	1,078	3.71%
2022/12/21	0	0.00	3	43.67	43.30	-3	1,123	-0.27%
2022/12/20	306	44.15	0	0.00	43.30	306	1,133	26.99%	大買/鉅額交易
2022/12/19	101	44.34	0	0.00	44.70	101	1,154	8.75%	大買/鉅額交易
2022/12/16	140	43.95	0	0.00	43.85	140	1,154	12.12%	大買/鉅額交易
2022/12/12	0	0.00	11	42.75	42.85	-11	1,127	-0.98%
2022/12/09	40	42.53	0	0.00	42.30	40	1,138	3.51%
2022/12/07	0	0.00	3	41.70	42.15	-3	1,156	-0.26%
2022/12/01	0	0.00	8	43.00	42.90	-8	1,180	-0.68%
2022/11/30	8	42.86	2	43.00	42.70	6	1,178	0.51%
2022/11/28	5	42.17	0	0.00	42.25	5	1,182	0.42%
2022/11/25	0	0.00	10	42.00	41.50	-10	1,197	-0.84%
2022/11/24	5	41.50	0	0.00	41.70	5	1,206	0.41%
2022/11/11	0	0.00	1	40.90	40.50	-1	1,777	-0.06%
2022/11/10	0	0.00	10.1	40.00	40.15	-10.1	1,792	-0.56%
2022/11/08	2	39.88	11	39.96	39.50	-9	1,846	-0.49%
2022/11/04	1	39.05	0	0.00	39.15	1	1,892	0.05%
2022/11/03	1	39.35	0	0.00	39.20	1	1,907	0.05%
2022/10/28	5	38.25	1	38.30	38.35	4	2,054	0.19%
2022/10/26	14	38.56	0	0.00	38.65	14	2,072	0.68%
2022/10/25	10	39.08	0	0.00	38.95	10	2,069	0.48%
2022/10/20	20	39.49	0	0.00	40.35	20	2,119	0.94%
2022/10/13	14	40.03	0	0.00	40.20	14	2,110	0.66%
2022/10/12	20	40.75	0	0.00	41.15	20	2,105	0.95%
2022/10/05	0	0.00	20	43.00	42.55	-20	2,093	-0.96%
2022/09/28	10	41.00	0	0.00	41.00	10	2,094	0.48%
2022/09/26	31	42.00	0	0.00	41.65	31	2,090	1.48%
2022/09/23	1	43.40	0	0.00	43.40	1	2,070	0.05%
2022/09/22	2	43.80	1	44.60	44.35	1	2,071	0.05%
2022/09/21	0	0.00	1	44.85	44.55	-1	2,067	-0.05%
2022/09/19	1	45.10	0	0.00	45.15	1	2,065	0.05%
2022/09/14	1	45.90	1	47.15	47.00	0	2,050	0.00%
2022/09/08	0	0.00	1	46.20	46.60	-1	2,012	-0.05%
2022/09/07	1	44.75	0	0.00	45.00	1	1,998	0.05%
2022/09/05	2	45.83	1	45.60	45.55	1	2,027	0.05%
2022/08/31	0	0.00	1	46.90	47.60	-1	2,021	-0.05%
2022/08/29	1	46.05	0	0.00	46.10	1	1,999	0.05%
2022/08/25	1	47.10	2	47.40	47.30	-1	1,937	-0.05%
2022/08/24	0	0.00	22	46.19	46.10	-22	1,897	-1.16%
2022/08/22	24	47.34	0	0.00	46.70	24	1,820	1.32%
2022/08/19	132	47.25	41	47.39	48.70	91	1,685	5.40%	大買/
2022/08/17	1	46.25	0	0.00	45.70	1	1,395	0.07%
2022/08/16	2	45.68	0	0.00	45.50	2	1,366	0.15%
2022/08/15	0	0.00	5	47.73	46.45	-5	1,341	-0.37%
2022/08/12	9	46.92	25	47.20	47.20	-16	1,315	-1.22%
2022/08/11	23	47.31	22	47.48	47.30	1	1,299	0.08%
2022/08/10	0	0.00	1	46.15	45.65	-1	1,267	-0.08%
2022/08/09	1	45.70	1	45.20	45.95	0	1,277	0.00%
2022/08/08	46	45.53	0.3	44.92	45.40	45.8	1,267	3.61%
2022/08/05	21.3	46.68	61	46.50	47.10	-39.8	1,210	-3.28%
2022/08/04	1.1	45.34	20	45.00	45.45	-19	1,190	-1.59%
2022/08/03	11	45.00	20	45.50	44.85	-9	1,179	-0.76%
2022/08/01	1	46.60	0.2	46.70	46.45	0.8	1,170	0.07%
2022/07/29	0.2	46.90	1	46.65	47.10	-0.8	1,161	-0.07%
2022/07/28	1	46.35	1	46.60	46.20	0	1,151	0.00%
2022/07/27	0	0.00	0.1	44.77	45.90	-0.1	1,127	-0.01%
2022/07/26	0.1	44.85	0	0.00	45.20	0.1	1,141	0.01%
2022/07/22	1	45.80	0	45.83	46.25	1	1,128	0.09%
2022/07/20	0	0.00	1.2	43.71	43.80	-1.2	1,108	-0.11%
2022/07/12	0	0.00	4	41.53	40.40	-4	1,129	-0.35%
2022/07/08	4	42.10	0	0.00	42.10	4	1,143	0.35%
2022/07/06	4	39.55	4	39.77	39.20	0	1,135	0.00%
2022/07/05	7	40.66	1	40.35	40.50	6	1,159	0.52%
2022/07/04	7	39.51	13	39.38	39.40	-6	1,183	-0.51%
2022/07/01	7	39.81	6	40.00	39.75	1	1,201	0.08%
2022/06/30	6	40.57	5	40.76	40.35	1	1,196	0.08%
2022/06/29	1	41.65	1	42.00	41.80	0	1,197	0.00%
2022/06/28	1	42.90	1	43.10	42.20	0	1,199	0.00%
2022/06/27	0	0.00	0.2	43.95	43.10	-0.2	1,217	-0.02%
2022/06/17	5	41.85	7	42.03	41.85	-2	1,569	-0.13%
2022/06/14	9	42.40	94.2	42.56	42.60	-85.2	1,634	-5.21%
2022/06/13	10	43.73	185.4	43.77	43.70	-175.4	1,628	-10.77%	大賣/鉅額交易
2022/06/10	6	44.85	230	44.89	44.75	-224	1,646	-13.60%	大賣/鉅額交易
2022/06/08	1	45.95	1	46.17	45.85	0	1,654	0.00%
2022/06/01	19	45.85	1	46.02	45.75	18	1,735	1.04%
2022/05/31	0	0.00	1	45.65	45.50	-1	1,767	-0.06%
2022/05/30	3	45.36	0	0.00	45.60	3	1,804	0.17%
2022/05/24	1	44.10	1	44.30	43.90	0	2,017	0.00%
2022/05/12	0	0.00	212	43.97	43.85	-212	2,100	-10.09%	大賣/鉅額交易
2022/05/10	0	0.00	1	45.90	46.00	-1	2,054	-0.05%
2022/05/09	0	0.00	1	46.20	46.00	-1	2,060	-0.05%
2022/05/06	1	47.25	1	47.45	47.20	0	2,056	0.00%
2022/05/05	0	0.00	2.2	47.25	47.35	-2.2	2,062	-0.11%
2022/05/04	9	46.83	6.8	47.01	46.65	2.2	2,060	0.11%
2022/05/03	9	46.91	3	47.16	47.00	6	2,056	0.29%
2022/04/28	1	46.00	0	0.00	46.00	1	2,036	0.05%
2022/04/25	0	0.00	1	46.05	46.10	-1	2,055	-0.05%
2022/04/15	1	46.25	0	0.00	46.20	1	2,056	0.05%
2022/04/14	1	46.70	0	0.00	46.85	1	2,066	0.05%
2022/04/13	2	46.53	0	0.00	46.55	2	2,068	0.10%
2022/04/11	4	46.89	3	47.16	46.70	1	2,065	0.05%
2022/04/07	19.1	49.05	1	48.95	48.80	18.1	2,050	0.88%
2022/04/06	12	49.38	0	0.00	49.70	12	2,021	0.59%
2022/04/01	1	49.20	350	49.17	49.30	-349	2,013	-17.33%	大賣/鉅額交易
2022/03/30	16.1	49.80	1	50.30	49.95	15.1	1,989	0.76%
2022/03/29	6	50.52	1	50.30	50.40	5	1,962	0.25%
2022/03/28	34	50.33	357	50.23	50.30	-323	1,946	-16.59%	大賣/鉅額交易
2022/03/25	82.1	51.60	358	51.27	51.00	-275.9	1,918	-14.38%	大賣/鉅額交易
2022/03/24	0	0.00	1	56.50	56.60	-1	1,753	-0.06%
2022/03/23	7	56.14	0	0.00	56.40	7	1,682	0.42%
2022/03/21	1	56.00	1	56.10	56.30	0	1,615	0.00%
2022/03/18	1	56.60	0	0.00	56.00	1	1,592	0.06%
2022/03/14	1	56.90	1	56.80	56.70	0	1,484	0.00%
2022/03/07	0	0.00	2	56.85	57.20	-2	1,410	-0.14%
2022/03/04	2	58.00	0	0.00	58.40	2	1,381	0.14%
2022/03/03	1	56.60	0	0.00	57.60	1	1,349	0.07%
2022/03/01	3	55.50	1.4	56.32	55.90	1.6	1,295	0.12%
2022/02/25	1.4	58.26	1.4	58.57	58.70	0	1,179	0.00%
2022/02/24	2.4	58.28	0	0.00	58.10	2.4	1,158	0.21%
2022/02/23	50	59.06	1	60.00	59.80	49	1,122	4.37%
2022/02/22	0	0.00	7	58.83	58.60	-7	1,095	-0.64%
2022/02/21	0	0.00	46	58.82	59.50	-46	1,070	-4.30%
2022/02/18	0	58.30	0	0.00	58.60	0	1,050	0.00%
2022/02/17	0	0.00	6	58.57	58.20	-6	1,051	-0.57%
2022/02/16	0	0.00	1	57.50	57.40	-1	1,021	-0.10%
2022/02/14	6	56.08	4	56.18	57.30	2	1,018	0.20%
2022/02/09	0	55.80	0	0.00	56.40	0	1,001	0.00%
2022/02/08	0	0.00	0	57.00	55.80	0	983	0.00%
2022/02/07	0	0.00	3	55.30	55.20	-3	976	-0.31%
2022/01/26	4	53.98	0	0.00	53.90	4	981	0.41%
2022/01/25	1	54.20	1	54.40	54.20	0	975	0.00%
2022/01/19	1	54.90	0	0.00	54.60	1	944	0.11%
2022/01/17	2	54.20	2	54.20	54.20	0	921	0.00%
2022/01/14	2	54.70	3	54.70	54.10	-1	913	-0.11%
2022/01/13	3	55.03	0	0.00	54.70	3	920	0.33%
2022/01/12	0	0.00	3	55.10	54.80	-3	914	-0.33%
2022/01/11	6	55.02	8	54.94	54.90	-2	900	-0.22%
2022/01/07	0	0.00	6	54.90	54.90	-6	892	-0.67%
2022/01/06	2	56.45	10	55.66	55.50	-8	878	-0.91%
2022/01/03	4	56.15	4	56.28	56.30	0	848	0.00%
2021/12/30	0	0.00	1	55.70	55.70	-1	820	-0.12%
2021/12/28	0	0.00	1	55.00	54.80	-1	808	-0.12%
2021/12/23	0	0.00	1	53.90	54.00	-1	818	-0.12%
2021/12/21	0	0.00	2	53.40	53.50	-2	846	-0.24%
2021/12/20	0	0.00	35	53.39	53.20	-35	849	-4.12%
2021/12/17	1	53.60	0	0.00	53.60	1	839	0.12%
2021/12/14	55	54.47	0	0.00	54.10	55	805	6.83%
2021/12/08	1	53.60	0	0.00	53.90	1	782	0.13%
2021/12/07	0	0.00	1	53.60	53.30	-1	779	-0.13%
2021/12/03	45	53.90	0	0.00	53.90	45	770	5.84%
2021/11/26	0	0.00	1	53.90	52.80	-1	763	-0.13%
2021/11/25	1	53.20	0	0.00	53.40	1	761	0.13%
2021/11/24	1	53.50	0	0.00	53.40	1	761	0.13%
2021/11/23	1	54.00	0	0.00	54.00	1	750	0.13%
2021/11/19	0	0.00	0	54.60	54.70	0	762	0.00%
2021/11/18	1	54.40	0	0.00	54.50	1	764	0.13%
2021/11/09	0	0.00	3	55.00	55.00	-3	791	-0.38%
2021/10/18	0	0.00	0.1	50.50	50.60	-0.1	1,082	-0.01%
2021/10/14	1	49.95	0.9	50.30	49.95	0.1	1,166	0.01%
2021/10/12	2	50.35	0.8	51.95	50.50	1.2	1,209	0.10%
2021/10/08	2	50.71	0	0.00	50.60	2	1,253	0.16%
2021/10/07	1.4	50.76	0	0.00	50.80	1.4	1,271	0.11%
2021/10/04	5	50.20	4	50.51	50.30	1	1,321	0.08%
2021/09/30	1	50.70	1	51.30	51.70	0	1,335	0.00%
2021/09/29	3	51.30	0	0.00	51.10	3	1,346	0.22%
2021/09/28	2	52.40	1	52.86	52.40	1	1,348	0.08%
2021/09/27	0	0.00	2	53.30	53.30	-2	1,355	-0.15%
2021/09/24	2	53.20	0	0.00	53.20	2	1,366	0.15%
2021/09/06	1	52.70	1	53.04	52.60	0	2,176	0.00%
2021/09/01	0	0.00	0.6	53.02	53.80	-0.6	2,204	-0.03%
2021/08/31	2	52.30	0	53.00	52.30	2	2,203	0.09%
2021/08/30	0	0.00	0.1	52.80	52.30	-0.1	2,217	0.00%
2021/08/27	1	52.50	0.1	52.82	52.50	0.9	2,231	0.04%
2021/08/26	0	0.00	0.2	54.00	52.50	-0.2	2,251	-0.01%
2021/08/24	2	51.10	2	51.48	51.10	0	2,246	0.00%
2021/08/23	0	0.00	0.2	51.60	51.30	-0.2	2,251	-0.01%
2021/08/20	1	50.90	0.6	51.60	51.00	0.4	2,275	0.02%
2021/08/19	3	51.07	1.3	51.44	51.30	1.7	2,291	0.07%
2021/08/18	6	51.50	7	51.21	52.80	-1	2,270	-0.04%
2021/08/17	0	0.00	0.1	53.20	52.80	-0.1	2,261	0.00%
2021/08/16	1	54.10	1	52.90	53.00	0	2,258	0.00%
2021/08/12	0	0.00	2	54.15	54.60	-2	2,262	-0.09%
2021/08/11	1	53.20	1	54.50	53.20	0	2,282	0.00%
2021/08/10	4	53.80	0	0.00	53.90	4	2,294	0.17%
2021/08/06	4	54.90	0	0.00	54.70	4	2,350	0.17%
2021/08/04	3	55.30	1	55.60	55.60	2	2,409	0.08%
2021/08/02	3	55.60	0	0.00	56.30	3	2,428	0.12%
2021/07/29	12	57.10	3	56.90	57.10	9	2,421	0.37%
2021/07/28	3	58.03	4	57.60	58.50	-1	2,367	-0.04%
2021/07/27	4	56.20	0	0.00	56.40	4	2,340	0.17%
2021/07/26	1	57.40	1	57.80	57.20	0	2,331	0.00%
2021/07/23	0	0.00	1	57.30	57.20	-1	2,325	-0.04%
2021/07/22	0	0.00	2	56.70	56.80	-2	2,316	-0.09%
2021/07/21	2	56.70	0	0.00	57.00	2	2,304	0.09%
2021/07/06	1	53.20	0	0.00	53.20	1	2,368	0.04%
2021/07/05	1	54.00	0	0.00	54.00	1	2,387	0.04%
2021/07/02	1	53.90	0	0.00	53.80	1	2,455	0.04%
2021/07/01	3	54.13	0	0.00	54.10	3	2,465	0.12%
2021/06/30	69	55.09	0	0.00	55.00	69	2,509	2.75%
2021/06/29	95	54.95	0	0.00	55.50	95	2,526	3.76%
2021/06/28	66	54.94	0	0.00	55.20	66	2,773	2.38%
2021/06/25	457	54.38	0	0.00	54.60	457	2,870	15.92%	大買/鉅額交易
2021/06/24	324	54.13	0	0.00	54.20	324	2,904	11.15%	大買/鉅額交易
2021/06/23	1	52.60	0	0.00	53.60	1	2,930	0.03%
2021/06/17	3	53.57	2	51.30	54.70	1	2,758	0.04%
2021/06/08	0	0.00	2	49.35	49.45	-2	2,803	-0.07%
2021/06/03	0	0.00	0.2	51.80	51.00	-0.2	2,969	-0.01%
2021/06/02	0.2	52.20	0.1	52.00	51.80	0.1	3,069	0.00%
2021/06/01	1.1	52.12	1	52.00	52.40	0.1	3,235	0.00%
2021/05/28	1	52.30	1.1	52.11	52.00	-0.1	3,366	0.00%
2021/05/27	0.1	52.50	0	0.00	52.70	0.1	3,499	0.00%
2021/05/21	2	49.95	0	0.00	49.80	2	3,747	0.05%
2021/05/18	1	49.95	1	50.00	49.85	0	3,770	0.00%
2021/05/06	1	55.10	0	0.00	54.80	1	3,625	0.03%
2021/04/29	2	57.50	0	0.00	57.50	2	3,523	0.06%
2021/04/14	0	0.00	2	56.50	57.00	-2	3,434	-0.06%
2021/04/06	0	0.00	150	58.26	57.00	-150	3,172	-4.73%	大賣/鉅額交易
2021/03/31	1	59.80	61	59.81	58.60	-60	3,085	-1.94%
2021/03/30	539	65.58	318	65.14	66.80	221	2,822	7.83%	大買/大賣/鉅額交易
2021/03/29	51	64.10	2	63.30	64.10	49	2,728	1.80%
2021/03/26	100	63.90	417	64.77	63.60	-317	2,681	-11.82%	大賣/鉅額交易
2021/03/25	200	65.10	1	65.10	65.20	199	2,583	7.70%	大買/鉅額交易
2021/03/23	20	65.09	0	0.00	65.70	20	2,446	0.82%
2021/03/22	0	0.00	150	63.92	64.30	-150	2,356	-6.37%	大賣/鉅額交易
2021/03/19	15	62.33	0	0.00	63.50	15	2,297	0.65%
2021/03/17	1	61.80	0	0.00	62.10	1	2,220	0.05%
2021/03/15	0	0.00	1	60.70	60.90	-1	2,193	-0.05%
2021/03/11	0.2	62.05	1	61.20	61.50	-0.8	2,203	-0.04%
2021/03/08	10	60.42	17	60.89	60.60	-7	2,060	-0.34%
2021/03/05	5	59.60	4	58.98	58.90	1	1,955	0.05%
2021/03/04	0	0.00	1	57.00	56.50	-1	1,792	-0.06%
2021/03/03	120	56.13	0	0.00	56.40	120	1,702	7.05%	大買/鉅額交易
2021/03/02	6	55.78	6	56.25	56.10	0	1,660	0.00%
2021/02/26	65	55.95	82	55.06	56.90	-17	1,512	-1.12%
2021/02/25	0	0.00	1	51.30	51.80	-1	1,297	-0.08%
2021/02/24	0	0.00	1	51.60	51.10	-1	1,288	-0.08%
2021/02/23	2	51.90	0	0.00	51.90	2	1,275	0.16%
2021/02/22	382	50.43	0	0.00	51.00	382	1,243	30.72%	大買/鉅額交易
2021/02/19	0	0.00	1	49.40	49.50	-1	1,198	-0.08%
2021/02/18	0	0.00	2	49.20	49.20	-2	1,193	-0.17%
2021/02/17	0	0.00	0.2	48.20	48.55	-0.2	1,172	-0.02%
2021/02/03	160	47.73	0	0.00	47.65	160	1,170	13.67%	大買/鉅額交易
2021/02/01	0	0.00	13	47.76	47.85	-13	1,183	-1.10%
2021/01/29	10	49.05	1	49.20	48.05	9	1,179	0.76%
2021/01/28	2	48.98	0	0.00	48.75	2	1,168	0.17%
2021/01/27	2	48.33	0	0.00	48.45	2	1,144	0.17%
2021/01/25	0	0.00	26	48.08	48.20	-26	1,152	-2.26%
2021/01/22	1	47.70	0.1	48.00	48.00	0.9	1,163	0.08%
2021/01/05	0	0.00	1	49.00	48.75	-1	1,224	-0.08%
2020/12/30	0	0.00	0.1	48.60	48.80	-0.1	1,239	-0.01%
2020/12/21	4	48.00	4	48.45	48.00	0	1,245	0.00%
2020/12/17	9	48.20	0	0.00	48.20	9	1,218	0.74%
2020/12/16	0	0.00	25	48.25	48.30	-25	1,243	-2.01%
2020/12/15	0	0.00	12	48.08	48.10	-12	1,247	-0.96%
2020/12/14	0	0.00	12	48.66	48.35	-12	1,262	-0.95%
2020/12/11	0	0.00	9	48.66	48.35	-9	1,275	-0.71%
2020/12/09	0	0.00	2	49.85	49.50	-2	1,328	-0.15%
2020/12/08	94	49.91	72	49.84	49.75	22	1,324	1.66%
2020/12/07	9	49.68	11	49.76	49.65	-2	1,289	-0.16%
2020/12/04	27	49.27	16	49.08	49.30	11	1,288	0.85%
2020/12/03	0	0.00	10	48.68	48.80	-10	1,268	-0.79%
2020/12/02	1	48.25	5	48.40	48.30	-4	1,269	-0.31%
2020/12/01	2	48.20	13	48.00	48.00	-11	1,288	-0.85%
2020/11/30	8	48.28	0	0.00	48.15	8	1,309	0.61%
2020/11/27	40	48.11	0	0.00	48.10	40	1,368	2.92%
2020/11/25	0	0.00	4	48.45	48.05	-4	1,497	-0.27%
2020/11/24	10	48.37	3	48.47	47.90	7	1,585	0.44%
2020/11/19	2	48.10	0	0.00	48.10	2	2,119	0.09%
2020/11/13	0	0.00	3	48.40	48.20	-3	2,400	-0.12%
2020/11/12	3	48.45	6	48.20	48.20	-3	2,428	-0.12%
2020/11/10	51	48.25	0	0.00	48.25	51	2,528	2.02%
2020/11/09	0	0.00	3	47.55	48.35	-3	2,531	-0.12%
2020/11/06	0	0.00	5	47.60	47.25	-5	2,529	-0.20%
2020/11/03	13	47.25	0	0.00	47.25	13	2,556	0.51%
2020/10/30	1	47.25	35	47.08	47.00	-34	2,564	-1.33%
2020/10/28	23	48.80	1	48.85	48.75	22	2,538	0.87%
2020/10/27	125	48.27	0	0.00	47.85	125	2,518	4.96%	大買/鉅額交易
2020/10/26	85	48.28	1	48.30	48.40	84	2,512	3.34%
2020/10/23	142	48.10	1	48.30	48.25	141	2,500	5.64%	大買/鉅額交易
2020/10/22	140	47.87	18	47.91	47.80	122	2,497	4.89%	大買/鉅額交易
2020/10/21	67	47.36	4	47.61	47.75	63	2,496	2.52%
2020/10/20	2	46.80	0	0.00	46.80	2	2,492	0.08%
2020/10/19	8	47.33	1	47.40	47.20	7	2,496	0.28%
2020/10/16	20	46.80	1	46.70	46.80	19	2,485	0.76%
2020/10/12	1	46.45	1	46.85	46.75	0	2,478	0.00%
2020/10/06	1	46.20	0	0.00	46.15	1	2,519	0.04%
2020/09/30	1	45.60	2	45.60	45.65	-1	2,548	-0.04%
2020/09/29	0	0.00	8	45.36	45.40	-8	2,602	-0.31%
2020/09/28	1	45.45	0	0.00	45.45	1	2,671	0.04%
2020/09/25	0	0.00	5	45.00	45.00	-5	2,706	-0.18%
2020/09/24	0	0.00	45	45.14	45.15	-45	2,714	-1.66%
2020/09/18	1	46.55	1	46.70	46.80	0	2,899	0.00%
2020/09/17	0	0.00	0	47.00	46.20	0	2,971	0.00%
2020/09/16	0	0.00	1.1	46.50	46.30	-1.1	3,066	-0.04%
2020/09/15	1	46.55	0	0.00	46.45	1	3,146	0.03%
2020/09/14	2.1	47.63	2	47.18	47.35	0.1	3,211	0.00%
2020/09/11	0	0.00	2	46.10	46.10	-2	3,178	-0.06%
2020/09/10	1	47.10	0	0.00	47.25	1	3,167	0.03%
2020/09/09	1	48.00	0	0.00	47.60	1	3,163	0.03%
2020/09/08	2	47.88	2.1	48.05	48.05	-0.1	3,157	0.00%
2020/09/07	0	0.00	1	48.55	47.55	-1	3,169	-0.03%
2020/09/04	3	47.93	12.1	48.12	48.10	-9.1	3,194	-0.28%
2020/09/02	6	49.63	36	49.14	49.00	-30	3,159	-0.95%
2020/09/01	1.1	48.76	9	48.91	48.35	-7.9	3,122	-0.25%
2020/08/31	109	49.66	13	50.23	48.80	96	3,100	3.10%	大買/
2020/08/28	1	49.70	127.1	50.02	50.00	-126.1	3,021	-4.17%	大賣/鉅額交易
2020/08/27	14.1	49.74	66	49.68	49.80	-52	2,950	-1.76%
2020/08/26	152	48.29	7	47.99	48.00	145	2,756	5.26%	大買/鉅額交易
2020/08/25	11.1	46.33	51	46.54	46.90	-40	2,570	-1.55%
2020/08/24	51	46.23	87	45.85	46.15	-36	2,442	-1.47%
2020/08/21	83	44.81	1	44.90	44.90	82	2,317	3.54%
2020/08/20	3	42.80	1	42.85	43.05	2	2,267	0.09%
2020/08/19	51	44.65	6	44.31	44.00	45	2,249	2.00%
2020/08/18	100	44.76	22	44.57	44.45	78	2,235	3.49%
2020/08/17	19	44.65	0	0.00	44.55	19	2,211	0.86%
2020/08/14	27	44.08	0	0.00	44.00	27	2,186	1.23%
2020/08/13	0	0.00	10	43.20	43.30	-10	2,127	-0.47%
2020/08/12	0	0.00	13	42.79	43.15	-13	2,126	-0.61%
2020/08/11	0	0.00	13	42.85	42.65	-13	2,121	-0.61%
2020/08/10	28	43.02	0	0.00	43.05	28	2,137	1.31%
2020/08/06	0	0.00	2	42.08	42.10	-2	2,152	-0.09%
2020/08/04	6	42.39	0	0.00	42.40	6	2,145	0.28%
2020/07/31	7	42.31	0	0.00	42.15	7	2,230	0.31%
2020/07/21	10	42.60	0	0.00	42.50	10	2,224	0.45%
2020/07/17	0	0.00	28	42.78	42.80	-28	2,193	-1.28%
2020/07/14	1	42.20	2	42.25	42.50	-1	2,197	-0.05%
2020/07/13	1	42.90	0	0.00	42.60	1	2,184	0.05%
2020/07/10	0	0.00	5	43.00	42.90	-5	2,183	-0.23%
2020/07/09	1	43.75	15	43.72	43.80	-14	2,172	-0.64%
2020/07/07	1	45.75	2	45.10	45.05	-1	2,104	-0.05%
2020/07/06	2	44.45	159	44.45	44.60	-157	2,043	-7.68%	大賣/鉅額交易
2020/07/03	0	0.00	10	43.70	43.85	-10	2,017	-0.50%
2020/07/02	2	43.80	4	43.60	43.80	-2	2,022	-0.10%
2020/07/01	7	43.96	76	43.72	43.60	-69	2,003	-3.44%
2020/06/30	97	43.22	1	43.70	43.45	96	1,970	4.87%
2020/06/24	4	41.85	0	0.00	42.60	4	1,808	0.22%
2020/06/23	17	42.01	0	0.00	42.30	17	1,803	0.94%
2020/06/11	5	43.45	28	43.66	43.35	-23	1,715	-1.34%
2020/06/10	1	44.55	4	44.80	44.55	-3	1,713	-0.18%
2020/06/09	6	44.92	0	0.00	44.85	6	1,760	0.34%
2020/06/08	1	45.25	8	45.35	45.15	-7	1,808	-0.39%
2020/06/05	52	44.92	0	0.00	44.90	52	1,797	2.89%
2020/06/02	0.2	44.45	0	0.00	44.25	0.2	1,855	0.01%
2020/05/22	1.1	44.43	1	44.45	44.45	0.1	1,867	0.01%
2020/05/20	1	44.55	0	0.00	44.35	1	1,862	0.05%
2020/05/19	3	44.80	2	44.80	44.80	1	1,870	0.05%
2020/05/14	0	0.00	1	46.60	46.10	-1	1,900	-0.05%
2020/05/13	1	47.55	1	47.30	47.40	0	1,933	0.00%
2020/05/11	1	46.35	0	0.00	46.20	1	2,042	0.05%
2020/05/08	5	46.46	4	47.46	46.45	1	2,051	0.05%
2020/05/07	13	46.78	30	45.79	46.85	-17	2,040	-0.83%
2020/05/06	0	44.30	0	0.00	43.90	0	2,001	0.00%
2020/05/05	1	43.96	12	44.08	44.00	-11	2,016	-0.54%
2020/05/04	38	43.94	50	43.98	44.00	-12	2,044	-0.59%
2020/04/29	0	44.00	0	0.00	43.70	0	2,063	0.00%
2020/04/21	1	42.45	0	0.00	42.35	1	2,197	0.05%
2020/04/20	0	0.00	0	44.00	43.75	0	2,181	0.00%
2020/04/17	0	0.00	0.1	44.05	44.10	-0.1	2,172	0.00%
2020/04/16	0.1	44.10	3	43.95	44.35	-2.9	2,153	-0.13%
2020/04/15	2	43.93	2	44.13	43.95	0	2,137	0.00%
2020/04/13	2	42.55	0	0.00	42.35	2	2,107	0.09%
2020/04/09	2	42.80	0	0.00	42.80	2	2,111	0.09%
2020/04/08	15	43.00	7	43.10	42.90	8	2,107	0.38%
2020/04/07	3	42.30	0	0.00	42.20	3	2,090	0.14%
2020/03/30	1	42.45	0	0.00	42.20	1	2,033	0.05%
2020/03/27	10	42.29	1	42.00	42.00	9	2,040	0.44%
2020/03/25	1	43.60	1	43.20	43.05	0	1,931	0.00%
2020/03/20	1	41.15	10	41.15	43.00	-9	1,861	-0.48%
2020/03/19	0	0.00	2	38.80	39.10	-2	1,847	-0.11%
2020/03/18	0	0.00	6	42.95	42.50	-6	1,804	-0.33%
2020/03/17	0	0.00	6	43.96	43.40	-6	1,767	-0.34%
2020/03/16	0	0.00	8	47.73	47.20	-8	1,702	-0.47%
2020/03/13	0	0.00	47	45.67	47.20	-47	1,653	-2.84%
2020/03/12	0	0.00	23	48.90	48.90	-23	1,583	-1.45%
2020/03/11	0	0.00	1	49.65	49.95	-1	1,547	-0.06%
2020/03/10	1	49.40	11	48.90	49.25	-10	1,528	-0.65%
2020/03/03	0	0.00	3	49.17	49.15	-3	1,388	-0.22%
2020/02/27	0	0.00	34	49.27	48.80	-34	1,351	-2.52%
2020/02/26	0	0.00	17	49.67	49.50	-17	1,333	-1.27%
2020/02/25	0	0.00	24	50.10	49.90	-24	1,321	-1.82%
2020/02/24	0	0.00	1	50.50	50.20	-1	1,367	-0.07%
2020/02/20	5	51.52	19	51.59	51.50	-14	1,376	-1.02%
2020/02/19	20	51.08	12.1	51.27	51.30	8	1,364	0.58%
2020/02/18	8	51.35	87	51.35	52.00	-79	1,353	-5.84%
2020/02/17	12	51.88	1	51.70	52.00	11	1,361	0.81%
2020/02/14	46.1	52.46	10	52.41	52.60	36.1	1,337	2.70%
2020/02/13	71	52.42	90	51.88	52.50	-19	1,287	-1.48%
2020/02/12	0	0.00	7	50.40	50.40	-7	1,179	-0.59%
2020/02/11	8	50.06	0	0.00	49.95	8	1,173	0.68%
2020/02/10	0	0.00	20	50.00	50.00	-20	1,162	-1.72%
2020/02/06	1	49.60	42	49.76	49.40	-41	1,123	-3.65%
2020/02/05	36	50.40	0	0.00	49.95	36	1,110	3.24%
2020/02/04	42	49.02	36	49.35	49.00	6	1,081	0.55%
2020/02/03	45	49.47	0	0.00	49.00	45	1,082	4.16%
2020/01/31	73	49.70	1	49.50	49.70	72	1,049	6.86%
2020/01/30	5	48.90	1	48.50	49.10	4	1,025	0.39%
2020/01/20	0	0.00	2	49.15	49.15	-2	970	-0.21%
2020/01/17	7	48.59	10	48.47	48.50	-3	960	-0.31%
2020/01/16	21	48.21	0	0.00	48.30	21	985	2.13%
2020/01/09	0	0.00	3	46.70	46.55	-3	1,098	-0.27%
2020/01/08	3	46.32	0	0.00	46.35	3	1,110	0.27%
2020/01/06	0	0.00	35	46.35	46.20	-35	1,117	-3.13%
2020/01/03	18	46.93	0	0.00	46.80	18	1,136	1.58%
2020/01/02	29	46.95	0	0.00	47.15	29	1,148	2.53%
2019/12/26	0	0.00	24	47.33	47.20	-24	1,205	-1.99%
2019/12/25	0	0.00	148	47.22	47.25	-148	1,210	-12.22%	大賣/鉅額交易
2019/12/24	2	46.60	141	47.31	46.60	-139	1,243	-11.18%	大賣/鉅額交易
2019/12/23	0	0.00	26	47.05	46.65	-26	1,255	-2.07%
2019/12/19	0	0.00	2	46.85	46.90	-2	1,314	-0.15%
2019/12/18	0	0.00	7	47.19	47.05	-7	1,339	-0.52%
2019/12/17	6	47.27	30	47.20	47.20	-24	1,358	-1.77%
2019/12/16	0	0.00	15	46.80	46.90	-15	1,352	-1.11%
2019/12/13	0	0.00	5	46.60	46.35	-5	1,366	-0.37%
2019/12/12	4	46.85	0	0.00	46.65	4	1,371	0.29%
2019/12/09	0	0.00	1	46.85	46.80	-1	1,398	-0.07%
2019/12/06	6	46.93	37	47.43	46.80	-31	1,401	-2.21%
2019/12/05	0	0.00	170	46.10	46.10	-170	1,393	-12.20%	大賣/鉅額交易
2019/12/03	0	0.00	22	46.30	46.30	-22	1,415	-1.55%
2019/12/02	2	46.88	0	0.00	46.20	2	1,436	0.14%
2019/11/29	15	47.05	0	0.00	46.95	15	1,438	1.04%
2019/11/26	0	0.00	5	46.60	46.95	-5	1,520	-0.33%
2019/11/22	0	0.00	37	46.36	46.40	-37	1,568	-2.36%
2019/11/21	1	46.00	18	45.83	45.80	-17	1,586	-1.07%
2019/11/20	3	46.95	1	46.70	46.85	2	1,550	0.13%
2019/11/19	0	0.00	6	47.44	47.00	-6	1,567	-0.38%
2019/11/18	9	47.59	0	0.00	47.55	9	1,573	0.57%
2019/11/15	9	47.35	3	47.35	47.20	6	1,605	0.37%
2019/11/14	5	47.81	5	47.90	47.45	0	1,640	0.00%
2019/11/08	0	0.00	1	48.10	48.25	-1	1,901	-0.05%
2019/11/07	8	48.71	0	0.00	48.65	8	1,936	0.41%
2019/11/05	0	0.00	8	49.30	49.25	-8	1,956	-0.41%
2019/11/04	0	0.00	9	49.40	49.40	-9	2,016	-0.45%
2019/11/01	0	0.00	2	49.85	49.75	-2	2,071	-0.10%
2019/10/31	0	0.00	15	49.39	50.00	-15	2,108	-0.71%
2019/10/30	0	0.00	1	49.60	49.65	-1	2,142	-0.05%
2019/10/29	0	0.00	1	49.75	49.80	-1	2,177	-0.05%
2019/10/28	11	49.65	1	49.65	49.65	10	2,191	0.46%
2019/10/25	0	0.00	22	49.50	49.50	-22	2,188	-1.01%
2019/10/24	0	0.00	53	49.94	49.75	-53	2,185	-2.42%
2019/10/23	63	49.96	57	50.14	50.20	6	2,147	0.28%
2019/10/18	4	48.79	0	0.00	48.25	4	2,031	0.20%
2019/10/09	0	0.00	108	48.64	48.10	-108	2,025	-5.33%	大賣/鉅額交易
2019/10/08	0	0.00	63	48.26	48.45	-63	2,011	-3.13%
2019/10/07	66	48.83	1	48.90	48.70	65	2,003	3.24%
2019/10/04	0	0.00	2	47.45	47.45	-2	1,978	-0.10%
2019/10/03	0	0.00	2	47.93	47.95	-2	2,004	-0.10%
2019/10/02	0	0.00	2	47.88	47.90	-2	2,025	-0.10%
2019/10/01	4	47.34	2	47.45	47.45	2	2,030	0.10%
2019/09/27	1	47.00	0	0.00	46.75	1	2,103	0.05%
2019/09/26	1	48.40	8	48.25	47.20	-7	2,135	-0.33%
2019/09/25	2	48.55	3	48.35	49.00	-1	2,114	-0.05%
2019/09/24	0	0.00	8	48.15	48.40	-8	2,095	-0.38%
2019/09/23	4	46.90	0	0.00	46.90	4	2,075	0.19%
2019/09/16	0	0.00	2	46.80	46.75	-2	2,483	-0.08%
2019/09/12	0	0.00	19	46.85	46.80	-19	2,542	-0.75%
2019/09/11	0	0.00	16	46.90	46.85	-16	2,585	-0.62%
2019/09/10	0	0.00	132	46.95	47.20	-132	2,602	-5.07%	大賣/鉅額交易
2019/09/09	2	47.68	9	47.34	47.20	-7	2,604	-0.27%
2019/09/04	8	48.17	3	48.30	48.30	5	2,597	0.19%
2019/09/03	0	0.00	1	47.65	47.50	-1	2,595	-0.04%
2019/09/02	1	47.20	17	46.89	47.20	-16	2,601	-0.62%
2019/08/30	0	0.00	3	47.52	47.35	-3	2,557	-0.12%
2019/08/29	0	0.00	7	47.86	47.95	-7	2,534	-0.28%
2019/08/28	0	0.00	5	49.17	47.85	-5	2,532	-0.20%
2019/08/27	15	48.84	0	0.00	48.35	15	2,514	0.60%
2019/08/26	0	0.00	12	47.51	47.35	-12	2,482	-0.48%
2019/08/23	13	49.24	13	49.02	48.80	0	2,478	0.00%
2019/08/22	26	48.95	24	48.80	48.95	2	2,481	0.08%
2019/08/21	23	48.38	5.1	48.09	48.50	17.9	2,473	0.72%
2019/08/20	33.1	48.48	0	0.00	48.45	33.1	2,452	1.35%
2019/08/19	8	48.08	121	48.31	47.80	-113	2,428	-4.65%	大賣/鉅額交易
2019/08/16	139	49.22	46	48.54	48.45	93	2,381	3.91%	大買/
2019/08/15	62	47.60	21	47.46	47.55	41	2,228	1.84%
2019/08/14	5	46.58	1	45.95	46.00	4	2,149	0.19%
2019/08/13	3	46.30	35	46.93	47.00	-32	2,133	-1.50%
2019/08/12	54	47.14	3	47.30	47.30	51	2,110	2.42%
2019/08/08	1	45.75	0	0.00	45.75	1	2,090	0.05%
2019/08/07	0	0.00	4	46.64	46.15	-4	2,078	-0.19%
2019/08/06	4	46.50	7	46.97	46.50	-3	2,088	-0.14%
2019/08/05	1	47.35	154	47.20	47.35	-153	2,043	-7.49%	大賣/鉅額交易
2019/08/02	13	46.30	121	46.04	46.70	-108	2,001	-5.40%	大賣/鉅額交易
2019/08/01	121	46.30	76	46.22	46.60	45	1,975	2.28%	大買/
2019/07/31	2	45.98	16.1	46.10	45.50	-14.1	1,942	-0.72%
2019/07/30	4	44.99	131	45.31	45.50	-127	1,932	-6.57%	大賣/鉅額交易
2019/07/29	3	45.00	93	44.96	45.00	-90	1,920	-4.69%
2019/07/26	8	44.63	50	44.55	44.55	-42	1,921	-2.19%
2019/07/25	11	44.60	1	44.50	44.65	10	1,943	0.51%
2019/07/24	1	45.00	0.2	44.90	44.80	0.8	1,950	0.04%
2019/07/19	0.3	44.50	0	0.00	44.60	0.3	2,004	0.01%
2019/07/18	5	44.14	0	0.00	43.80	5	2,013	0.25%
2019/07/17	2	44.70	0.1	44.80	44.50	1.9	2,022	0.09%
2019/07/15	5.1	44.67	0	0.00	44.65	5.1	2,138	0.24%
2019/07/12	5	44.61	0	0.00	44.55	5	2,200	0.23%
2019/07/11	25	44.80	0	0.00	44.80	25	2,207	1.13%
2019/07/10	16	45.13	0	0.00	44.85	16	2,220	0.72%
2019/07/09	0	0.00	3	44.00	44.85	-3	2,219	-0.14%
2019/07/08	0	0.00	5	44.10	43.30	-5	2,214	-0.23%
2019/07/04	11	43.03	5	43.05	43.30	6	2,274	0.26%
2019/07/03	4	46.00	0	0.00	45.85	4	2,220	0.18%
2019/07/02	10	46.70	0	0.00	46.75	10	2,177	0.46%
2019/07/01	0	0.00	158	46.75	46.75	-158	2,179	-7.25%	大賣/鉅額交易
2019/06/28	102	46.66	4	46.45	46.60	98	2,202	4.45%	大買/
2019/06/26	2	46.60	1	46.40	46.45	1	2,246	0.04%
2019/06/25	11	47.40	10	47.87	47.60	1	2,217	0.05%
2019/06/24	102	48.69	25	48.23	48.15	77	2,100	3.67%	大買/
2019/06/21	0	0.00	12	47.98	47.90	-12	1,971	-0.61%
2019/06/20	0	0.00	7	48.11	48.30	-7	1,847	-0.38%
2019/06/19	7	46.53	1	47.10	47.00	6	1,792	0.33%
2019/06/18	188	46.02	39	45.52	45.90	149	1,744	8.54%	大買/鉅額交易
2019/06/17	4	44.65	14	44.96	44.60	-10	1,739	-0.57%
2019/06/14	60	44.71	48	44.74	44.25	12	1,758	0.68%
2019/06/13	0	0.00	55	44.61	44.50	-55	1,764	-3.12%
2019/06/12	150	44.64	0	0.00	44.50	150	1,808	8.30%	大買/鉅額交易
2019/06/11	1	44.75	4	44.73	44.70	-3	1,839	-0.16%
2019/06/10	0	0.00	15	43.65	43.65	-15	1,842	-0.81%
2019/06/06	1	43.30	0	0.00	43.30	1	1,839	0.05%
2019/05/31	10	42.39	51	42.21	42.20	-41	1,966	-2.09%
2019/05/30	12	41.27	12	40.52	41.85	0	2,011	0.00%
2019/05/29	0	0.00	63	40.82	40.80	-63	2,069	-3.04%
2019/05/28	5	40.15	37	41.70	40.15	-32	2,088	-1.53%
2019/05/27	2	41.65	2	41.70	41.65	0	2,088	0.00%
2019/05/24	5	41.95	0	0.00	41.90	5	2,106	0.24%
2019/05/22	0	0.00	75	43.19	43.05	-75	2,130	-3.52%
2019/05/21	0	0.00	250	41.96	42.45	-250	2,137	-11.70%	大賣/鉅額交易
2019/05/20	0	0.00	32	42.44	41.85	-32	2,136	-1.50%
2019/05/17	60	42.75	0	0.00	42.55	60	2,142	2.80%
2019/05/10	166	44.68	0	0.00	44.75	166	2,189	7.58%	大買/鉅額交易
2019/05/09	110	45.00	0	46.20	44.95	110	2,184	5.03%	大買/鉅額交易
2019/05/08	0	46.00	0	0.00	45.90	0	2,185	0.00%
2019/05/07	47	46.15	0	0.00	46.25	47	2,215	2.12%
2019/05/03	57	45.36	0	0.00	45.50	57	2,260	2.52%
2019/05/02	1	45.85	0	0.00	45.25	1	2,255	0.04%
2019/04/30	1	45.00	0	0.00	46.45	1	2,233	0.04%
2019/04/29	1	44.85	1	45.40	44.75	0	2,216	0.00%
2019/04/26	3	46.13	3	46.00	45.85	0	2,176	0.00%
2019/04/25	4	46.45	4	46.58	46.45	0	2,169	0.00%
2019/04/24	10	46.80	10	46.57	46.80	0	2,156	0.00%
2019/04/23	105	46.59	12	46.70	46.85	93	2,157	4.31%	大買/
2019/04/22	104	46.29	4	46.20	46.40	100	2,139	4.67%	大買/
2019/04/19	106	47.12	4	47.60	46.80	102	2,109	4.84%	大買/鉅額交易
2019/04/18	103	48.49	0.1	48.45	48.40	103	2,015	5.11%	大買/鉅額交易
2019/04/17	100	48.48	0	0.00	48.40	100	1,992	5.02%
2019/04/16	111.1	48.42	23	48.37	48.65	88.1	2,017	4.36%	大買/
2019/04/12	57	47.50	0	0.00	48.25	57	2,018	2.82%
2019/04/11	101	48.33	0	0.00	47.55	101	1,991	5.07%	大買/鉅額交易
2019/04/09	30	48.34	0	0.00	48.25	30	1,887	1.59%
2019/04/08	0	0.00	2	49.15	48.55	-2	1,869	-0.11%
2019/04/03	2	49.15	9	49.19	49.00	-7	1,841	-0.38%
2019/04/01	6	48.98	5	48.91	49.05	1	1,782	0.06%
2019/03/29	30	51.31	0	0.00	51.40	30	1,719	1.74%
2019/03/28	22	51.66	6	51.90	51.40	16	1,693	0.95%
2019/03/27	172	51.97	0	0.00	51.90	172	1,689	10.18%	大買/鉅額交易
2019/03/26	9	51.66	0	0.00	52.20	9	1,675	0.54%
2019/03/25	0	0.00	6.1	51.31	51.70	-6.1	1,663	-0.37%
2019/03/22	7.1	51.30	0	0.00	51.50	7.1	1,655	0.43%
2019/03/20	1	50.50	0	0.00	50.90	1	1,678	0.06%
2019/03/19	30	51.00	0	0.00	50.50	30	1,679	1.79%
2019/03/15	0	0.00	1	50.70	50.70	-1	1,641	-0.06%
2019/03/14	1	50.50	4	51.30	51.50	-3	1,591	-0.19%
2019/03/12	1	50.70	2	50.80	50.80	-1	1,538	-0.06%
2019/03/11	8	50.71	0	0.00	50.40	8	1,524	0.52%
2019/03/08	1	49.80	1	50.20	50.20	0	1,513	0.00%
2019/03/07	0	0.00	1	50.20	49.90	-1	1,494	-0.07%
2019/03/06	3	49.35	46	49.42	49.65	-43	1,457	-2.95%
2019/03/05	3	49.02	5	49.04	49.00	-2	1,440	-0.14%
2019/03/04	62	48.01	12	47.48	48.40	50	1,388	3.60%
2019/02/27	0	0.00	6	47.33	47.30	-6	1,316	-0.46%
2019/02/22	0	0.00	1	44.95	45.00	-1	1,243	-0.08%
2019/02/20	10	45.55	0	0.00	45.55	10	1,202	0.83%
2019/02/19	23	45.78	0	0.00	45.30	23	1,186	1.94%
2019/02/18	0	0.00	8	46.00	46.25	-8	1,184	-0.68%
2019/02/15	1	45.75	2	46.00	46.00	-1	1,174	-0.09%
2019/02/14	1	45.45	0	0.00	45.75	1	1,158	0.09%
2019/02/12	323	46.39	4	45.86	45.95	319	1,119	28.50%	大買/鉅額交易
2019/01/30	1	45.05	0	0.00	45.50	1	1,049	0.10%
2019/01/29	0	0.00	1	45.70	45.10	-1	1,031	-0.10%
2019/01/28	2	45.40	1	45.50	45.35	1	1,015	0.10%
2019/01/25	13	44.60	0	0.00	44.60	13	972	1.34%
2019/01/24	66	44.01	1	44.00	44.60	65	949	6.85%
2019/01/23	0	0.00	2	41.70	41.75	-2	890	-0.22%
2019/01/22	1	41.95	0	0.00	41.85	1	888	0.11%
2019/01/17	3	43.50	10	42.99	42.50	-7	911	-0.77%
2019/01/15	147	43.23	1	43.50	43.50	146	939	15.54%	大買/鉅額交易
2019/01/11	1	42.90	0	0.00	42.90	1	931	0.11%
2019/01/10	20	43.35	0	0.00	43.50	20	933	2.14%
2019/01/09	14	43.26	0	0.00	43.50	14	936	1.49%
2019/01/08	154	43.10	1	43.30	42.30	153	907	16.86%	大買/鉅額交易
2019/01/07	199	42.45	3	41.83	42.50	196	882	22.22%	大買/鉅額交易
2018/12/25	0	0.00	0.5	39.65	39.65	-0.5	922	-0.05%
2018/12/18	1	40.20	1	39.95	40.25	0	928	0.00%
2018/12/13	0	0.00	7	41.16	41.35	-7	918	-0.76%
2018/12/12	3	39.98	1	40.55	40.50	2	889	0.22%
2018/12/10	1	38.75	1	39.75	38.80	0	865	0.00%
2018/12/07	1	38.30	0	0.00	38.80	1	872	0.11%
2018/12/06	0	0.00	8	37.79	37.95	-8	900	-0.89%
2018/12/05	0	0.00	2	38.55	38.90	-2	897	-0.22%
2018/12/04	0	0.00	1	38.55	39.25	-1	914	-0.11%
2018/12/03	1	37.85	1	38.35	38.50	0	930	0.00%
2018/11/21	0	0.00	23	37.52	37.45	-23	906	-2.54%
2018/11/20	0	0.00	2	37.73	37.80	-2	915	-0.22%
2018/11/19	0	0.00	30	37.96	37.90	-30	921	-3.25%
2018/11/16	0	0.00	12	37.82	38.00	-12	933	-1.29%
2018/11/15	1	37.75	0	0.00	37.60	1	942	0.11%
2018/11/14	0	0.00	11	37.79	38.15	-11	945	-1.16%
2018/11/13	2	38.20	4	37.76	38.15	-2	946	-0.21%
2018/11/12	0	0.00	9	38.15	38.20	-9	954	-0.94%
2018/11/09	0	0.00	3	38.25	37.90	-3	957	-0.31%
2018/11/08	0	0.00	19	38.02	38.05	-19	957	-1.98%
2018/11/07	1	37.95	4	37.66	37.70	-3	964	-0.31%
2018/11/05	12	37.76	0	0.00	37.60	12	1,003	1.20%
2018/11/01	0	0.00	5	37.04	37.00	-5	1,018	-0.49%
2018/10/31	12	36.94	0	0.00	36.40	12	1,027	1.17%
2018/10/30	5	36.50	0	0.00	36.15	5	1,040	0.48%
2018/10/29	19	36.39	34	36.00	36.20	-15	1,052	-1.43%
2018/10/26	1	35.70	0	0.00	35.80	1	1,084	0.09%
2018/10/25	0	0.00	1	33.95	34.90	-1	1,098	-0.09%
2018/10/24	4	35.20	0	0.00	35.50	4	1,118	0.36%
2018/10/23	5	36.84	0	0.00	36.35	5	1,093	0.46%
2018/10/22	3	37.62	3	37.35	37.60	0	1,088	0.00%
2018/10/19	2	37.40	20	37.29	37.30	-18	1,092	-1.65%
2018/10/18	38	37.53	0	0.00	37.85	38	1,089	3.49%
2018/10/17	5	38.55	21	37.64	37.30	-16	1,086	-1.47%
2018/10/16	3	38.37	3	38.22	38.05	0	1,118	0.00%
2018/10/15	37	37.34	0	0.00	38.25	37	1,113	3.32%
2018/10/12	20	35.80	273	35.80	36.30	-253	1,098	-23.03%	大賣/鉅額交易
2018/10/11	0	0.00	65	35.97	35.55	-65	1,093	-5.94%
2018/10/09	2	39.35	33	39.10	39.10	-31	1,072	-2.89%
2018/10/08	4	39.35	23	39.56	39.55	-19	1,079	-1.76%
2018/10/05	7	40.04	0	0.00	39.95	7	1,091	0.64%
2018/10/04	35	41.27	2	41.13	41.05	33	1,090	3.03%
2018/10/03	10	41.44	15	41.41	41.40	-5	1,095	-0.46%
2018/10/02	9	41.23	0	0.00	41.20	9	1,104	0.81%
2018/09/28	0	0.00	1	39.90	39.95	-1	1,111	-0.09%
2018/09/27	0	0.00	10	40.07	40.05	-10	1,110	-0.90%
2018/09/26	10	40.13	0	0.00	40.15	10	1,107	0.90%
2018/09/20	0	0.00	4	40.13	39.80	-4	1,161	-0.34%
2018/09/19	1	41.10	2	41.00	40.95	-1	1,177	-0.08%
2018/09/18	0	0.00	8	40.37	40.50	-8	1,178	-0.68%
2018/09/17	0	0.00	4	39.93	40.00	-4	1,195	-0.33%
2018/09/14	14	40.26	83	39.87	40.20	-69	1,244	-5.54%
2018/09/13	85	39.60	0	0.00	39.80	85	1,277	6.65%
2018/09/12	0	0.00	100	38.52	38.20	-100	1,350	-7.40%
2018/09/11	0	0.00	4	39.20	39.60	-4	1,558	-0.26%
2018/09/10	0	0.00	13	39.08	39.25	-13	1,564	-0.83%
2018/09/07	0	0.00	22	40.29	39.95	-22	1,558	-1.41%
2018/09/06	13	41.30	0	0.00	40.95	13	1,537	0.85%
2018/09/03	0	0.00	5	41.10	41.15	-5	1,572	-0.32%
2018/08/30	0	0.00	2	41.75	41.45	-2	1,571	-0.13%
2018/08/29	1	41.90	24	41.89	41.90	-23	1,580	-1.45%
2018/08/28	33	41.69	0	0.00	41.75	33	1,578	2.09%
2018/08/27	1	41.10	0	0.00	41.40	1	1,590	0.06%
2018/08/24	2	40.95	0	0.00	40.90	2	1,601	0.12%
2018/08/23	0	0.00	19	40.85	40.80	-19	1,607	-1.18%
2018/08/22	27	40.84	0	0.00	41.40	27	1,600	1.69%
2018/08/21	0	0.00	8	40.68	40.55	-8	1,585	-0.50%
2018/08/17	1	41.30	4	41.28	41.00	-3	1,575	-0.19%
2018/08/16	12	41.03	0	0.00	41.35	12	1,564	0.77%
2018/08/14	1	41.25	60	41.21	41.10	-59	1,567	-3.76%
2018/08/13	38	41.73	6	40.80	40.95	32	1,560	2.05%
2018/08/10	30	42.55	0	0.00	42.35	30	1,529	1.96%
2018/08/09	13	42.45	0	0.00	42.35	13	1,535	0.85%
2018/08/08	1	43.05	0	0.00	42.95	1	1,532	0.07%
2018/08/07	1	43.10	7	42.75	42.70	-6	1,532	-0.39%
2018/08/06	0	0.00	23	43.10	43.00	-23	1,522	-1.51%
2018/08/03	1	43.15	5	43.15	43.20	-4	1,535	-0.26%
2018/08/02	70	43.59	87	43.49	43.15	-17	1,549	-1.10%
2018/08/01	85	44.64	86	44.19	45.00	-1	1,511	-0.07%
2018/07/31	122	46.01	0	0.00	46.65	122	1,494	8.16%	大買/鉅額交易
2018/07/30	0	0.00	3	46.02	45.70	-3	1,472	-0.20%
2018/07/25	0	0.00	5	46.80	46.65	-5	1,476	-0.34%
2018/07/24	2	46.40	2	46.25	46.60	0	1,474	0.00%
2018/07/23	3	46.63	0	0.00	46.15	3	1,473	0.20%
2018/07/18	2	46.20	5	46.24	46.50	-3	1,447	-0.21%
2018/07/13	100	45.94	6	45.38	46.00	94	1,419	6.62%
2018/07/12	4	45.44	20	45.54	45.70	-16	1,409	-1.14%
2018/07/11	19	45.28	9	45.46	45.35	10	1,424	0.70%
2018/07/10	15	45.62	0	0.00	45.35	15	1,451	1.03%
2018/07/09	1	44.75	0	0.00	44.70	1	1,458	0.07%
2018/07/05	2	44.50	2	44.05	43.75	0	1,547	0.00%
2018/07/04	1	44.95	0	0.00	44.35	1	1,575	0.06%
2018/07/02	39	44.93	0	0.00	45.00	39	1,616	2.41%
2018/06/29	1	43.30	2	44.03	44.00	-1	1,617	-0.06%
2018/06/28	71	43.38	0	0.00	43.00	71	1,599	4.44%
2018/06/26	1	43.85	0	0.00	44.30	1	1,643	0.06%
2018/06/25	1	45.00	0	0.00	44.05	1	1,628	0.06%
2018/06/21	2	47.40	5	47.89	46.50	-3	1,552	-0.19%
2018/06/20	8	46.94	4	47.51	47.25	4	1,475	0.27%
2018/06/13	0	0.00	3	44.88	44.70	-3	1,274	-0.24%
2018/06/11	2	45.30	0	0.00	45.30	2	1,289	0.16%
2018/06/06	1	44.25	0	0.00	44.45	1	1,399	0.07%
2018/05/30	0	0.00	4	42.44	42.60	-4	1,348	-0.30%
2018/05/29	0	0.00	1	42.90	42.50	-1	1,352	-0.07%
2018/05/25	0	0.00	3	42.70	42.35	-3	1,357	-0.22%
2018/05/24	3	42.43	0	0.00	42.40	3	1,366	0.22%
2018/05/21	0	0.00	1	42.95	42.80	-1	1,378	-0.07%
2018/05/18	0	0.00	5	42.29	42.55	-5	1,387	-0.36%
2018/05/17	1	42.55	0	0.00	42.30	1	1,413	0.07%
2018/05/10	3	43.00	3	43.50	43.60	0	1,492	0.00%
2018/04/30	0	0.00	1	42.25	42.80	-1	1,546	-0.06%
2018/04/26	0	0.00	5	42.05	42.00	-5	1,587	-0.31%
2018/04/25	1	42.85	2	42.75	42.75	-1	1,672	-0.06%
2018/04/24	0	0.00	2	42.50	42.55	-2	1,702	-0.12%
2018/04/23	0	0.00	2	43.50	43.50	-2	1,712	-0.12%
2018/04/20	1	44.05	10	44.08	44.20	-9	1,726	-0.52%
2018/04/18	0	0.00	60	44.15	44.05	-60	1,813	-3.31%
2018/04/17	2	44.10	39	44.23	44.00	-37	1,834	-2.02%
2018/04/12	0	0.00	4	45.15	45.30	-4	1,958	-0.20%
2018/04/10	9	44.46	0	0.00	44.25	9	2,091	0.43%
2018/04/03	2	43.30	2	43.68	43.80	0	2,382	0.00%
2018/04/02	2	43.45	1	43.45	43.40	1	2,371	0.04%
2018/03/31	0	0.00	27	42.21	42.25	-27	2,378	-1.14%
2018/03/29	1	42.70	11	41.95	41.85	-10	2,444	-0.41%
2018/03/28	1	43.05	0	0.00	43.20	1	2,403	0.04%
2018/03/22	1	44.45	1	44.80	44.00	0	2,674	0.00%
2018/03/19	0	0.00	1	44.00	44.00	-1	2,821	-0.04%
2018/03/15	1	43.90	0	0.00	43.45	1	2,841	0.04%
2018/03/12	22	43.70	2.3	44.64	44.55	19.7	2,938	0.67%
2018/03/07	0	0.00	1	42.20	42.40	-1	2,916	-0.03%
2018/03/06	0	0.00	10	42.26	42.40	-10	2,936	-0.34%
2018/03/05	0	0.00	5	42.39	42.00	-5	2,944	-0.17%
2018/03/02	0	0.00	4	42.74	42.80	-4	2,955	-0.14%
2018/02/27	17	43.31	25	43.00	43.00	-8	3,036	-0.26%
2018/02/26	5	43.05	0	0.00	43.40	5	3,039	0.16%
2018/02/21	0	0.00	5	42.65	42.80	-5	3,094	-0.16%
2018/02/06	3	39.93	32	40.34	40.90	-29	3,052	-0.95%
2018/02/02	1	42.90	324	42.88	42.85	-323	3,016	-10.71%	大賣/鉅額交易
2018/01/31	24	42.53	1	43.65	43.45	23	3,021	0.76%
2018/01/26	1	43.20	20	43.12	43.05	-19	2,959	-0.64%
2018/01/19	5	44.54	0	0.00	44.10	5	2,918	0.17%
2018/01/18	0	0.00	2	43.78	43.80	-2	2,837	-0.07%
2018/01/15	3	43.35	0	0.00	43.00	3	2,796	0.11%
2018/01/11	0	0.00	8	42.54	42.95	-8	2,756	-0.29%
2018/01/10	0	0.00	17	43.31	43.15	-17	2,738	-0.62%
2018/01/09	1	43.75	100	43.87	44.00	-99	2,712	-3.65%
2018/01/08	2	44.58	4	44.89	44.65	-2	2,675	-0.07%
2018/01/05	2	48.03	2	47.90	47.15	0	2,575	0.00%
2018/01/04	8	48.47	25	48.81	48.50	-17	2,501	-0.68%
2018/01/03	6	47.54	2	47.78	48.60	4	2,395	0.17%
2018/01/02	1	45.05	0	0.00	45.00	1	2,162	0.05%