神基 (3005)-富邦-台北券商分點個股進出

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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	106.63	5	107.50	106.00	-1	2,469	-0.04%
2024/11/21	3	102.50	3	103.50	104.00	0	2,413	0.00%
2024/11/20	4.3	103.53	0	0.00	103.00	4.3	2,425	0.18%
2024/11/19	4.3	104.85	4.1	105.49	105.50	0.2	2,438	0.01%
2024/11/18	12.3	107.15	0	0.00	105.50	12.3	2,387	0.52%
2024/11/15	0.1	113.50	0	112.50	113.00	0.1	2,288	0.00%
2024/11/14	1	114.00	10	113.00	113.50	-9	2,314	-0.39%
2024/11/13	8	114.44	6	114.75	114.50	2	2,375	0.08%
2024/11/12	2	116.50	4	115.38	114.50	-2	2,399	-0.08%
2024/11/11	5	118.50	4.2	118.25	117.50	0.8	2,401	0.03%
2024/11/08	3.1	115.36	26	114.94	114.50	-23	2,352	-0.98%
2024/11/07	5.2	117.52	7.3	117.45	117.50	-2.1	2,347	-0.09%
2024/11/06	17.4	116.43	24.2	117.29	117.50	-6.8	2,326	-0.29%
2024/11/05	2	113.50	15.2	113.50	114.00	-13.2	2,279	-0.58%
2024/11/04	2	112.25	1	113.50	112.50	1	2,340	0.04%
2024/11/01	1	113.50	0	113.00	113.50	1	2,449	0.04%
2024/10/30	2	112.50	0	0.00	111.50	2	2,458	0.08%
2024/10/29	15.1	110.70	11	109.77	110.00	4	2,471	0.16%
2024/10/28	0.1	113.00	16	113.44	113.00	-15.9	2,502	-0.64%
2024/10/25	2	111.75	1	112.50	113.00	1	2,567	0.04%
2024/10/24	0	0.00	2	113.00	112.50	-2	2,607	-0.08%
2024/10/23	0	0.00	11	112.55	112.50	-11	2,640	-0.42%
2024/10/22	2	111.26	1	112.00	112.00	1	2,698	0.04%
2024/10/21	3	109.33	5	110.90	112.00	-2	2,788	-0.07%
2024/10/18	16.1	109.84	37.2	110.03	110.00	-21.1	2,822	-0.75%
2024/10/17	6	111.92	3	112.00	111.50	3	2,830	0.11%
2024/10/16	14	112.39	6	112.58	112.00	8	2,859	0.28%
2024/10/15	6	113.25	5	112.50	113.00	1	2,877	0.03%
2024/10/14	0.1	111.96	3	111.50	111.50	-2.9	2,888	-0.10%
2024/10/11	5	111.90	2	112.00	111.50	3	2,929	0.10%
2024/10/09	8	112.50	1	115.00	111.00	7	2,961	0.24%
2024/10/08	5	113.80	0	0.00	114.00	5	2,971	0.17%
2024/10/07	4	112.88	6	113.00	114.00	-2	3,083	-0.07%
2024/10/04	0	111.50	3	111.83	111.50	-3	3,175	-0.09%
2024/10/01	1	111.00	3	111.00	112.00	-2	3,290	-0.06%
2024/09/30	2	111.75	10	112.25	111.50	-8	3,544	-0.23%
2024/09/27	34	112.62	4.1	113.24	112.00	29.9	3,991	0.75%
2024/09/26	27.5	113.14	26.7	113.26	112.00	0.8	4,506	0.02%
2024/09/25	6.1	109.75	0.2	109.98	109.50	5.9	4,572	0.13%
2024/09/24	9	108.22	0	0.00	107.50	9	4,682	0.19%
2024/09/23	46	108.34	15.5	108.47	109.00	30.5	4,708	0.65%
2024/09/20	11	107.73	0	0.00	107.50	11	4,722	0.23%
2024/09/19	7	109.64	6	110.00	109.50	1	4,817	0.02%
2024/09/18	5.1	107.53	0	0.00	108.00	5.1	4,911	0.10%
2024/09/16	1.1	109.00	36	110.00	109.00	-35	5,123	-0.68%
2024/09/13	1	109.50	2.3	109.43	109.00	-1.3	5,203	-0.03%
2024/09/12	0	0.00	1.3	108.04	108.00	-1.3	5,291	-0.02%
2024/09/11	0	0.00	11	105.64	105.00	-11	5,369	-0.21%
2024/09/10	3.1	107.84	3	108.50	106.50	0.1	5,531	0.00%
2024/09/09	0	108.00	0	0.00	111.00	0	5,557	0.00%
2024/09/06	0	109.50	0	0.00	109.50	0	5,633	0.00%
2024/09/05	1	110.00	2	110.50	110.50	-1	5,727	-0.02%
2024/09/04	1	108.50	2.2	109.17	109.50	-1.2	5,916	-0.02%
2024/09/03	1	113.00	0	114.50	112.50	1	6,015	0.02%
2024/09/02	0	113.00	3.5	113.86	114.00	-3.5	6,166	-0.06%
2024/08/30	1	112.50	0	113.70	113.00	1	6,311	0.02%
2024/08/29	0	0.00	1	114.00	113.50	-1	6,464	-0.02%
2024/08/28	3	112.33	4	112.50	112.50	-1	6,603	-0.02%
2024/08/27	1	110.50	3	112.00	112.50	-2	6,743	-0.03%
2024/08/26	15.5	112.63	2	113.49	111.00	13.5	6,877	0.20%
2024/08/23	1	111.50	1	112.50	113.00	0	7,019	0.00%
2024/08/22	13	112.77	4.1	113.12	112.50	9	7,146	0.13%
2024/08/21	4	110.50	8.4	112.12	112.00	-4.4	7,248	-0.06%
2024/08/20	2	110.25	11	110.27	110.00	-9	7,353	-0.12%
2024/08/19	1.1	110.45	1.1	111.43	110.00	0	7,570	0.00%
2024/08/16	12	110.71	2	112.00	110.00	10	7,864	0.13%
2024/08/15	11.2	112.09	36.5	111.72	111.50	-25.3	8,390	-0.30%
2024/08/14	4	107.13	0.1	107.70	107.50	4	8,635	0.05%
2024/08/13	5	103.50	2	104.50	105.50	3	8,711	0.03%
2024/08/12	6	102.75	4	103.63	104.50	2	8,753	0.02%
2024/08/09	14.2	102.71	5	103.00	102.00	9.2	8,798	0.10%
2024/08/08	14.2	99.19	2	98.90	99.10	12.2	8,910	0.14%
2024/08/07	9.2	97.30	1	99.99	101.00	8.2	9,017	0.09%
2024/08/06	15.4	94.83	8	95.75	96.00	7.4	9,026	0.08%
2024/08/05	17.6	97.53	6	95.70	96.50	11.6	9,020	0.13%
2024/08/02	8.1	104.19	7	104.43	105.50	1.1	8,958	0.01%
2024/08/01	17	105.12	3	104.67	106.50	14	9,018	0.16%
2024/07/31	9.1	100.90	6	102.25	102.50	3.1	9,062	0.03%
2024/07/30	8	100.25	4.5	100.98	102.00	3.5	9,056	0.04%
2024/07/29	35.8	104.62	0	0.00	102.50	35.8	9,060	0.40%
2024/07/26	19.2	105.64	9	106.06	105.50	10.2	9,087	0.11%
2024/07/23	39.2	107.84	4	108.00	108.00	35.2	9,095	0.39%
2024/07/22	26.6	105.97	27.1	106.97	108.50	-0.5	9,068	-0.01%
2024/07/19	35.3	109.16	7.2	109.42	108.50	28.2	9,035	0.31%
2024/07/18	37	110.15	4	110.75	111.00	33	9,087	0.36%
2024/07/17	13.4	111.74	0.4	111.00	111.00	13	9,124	0.14%
2024/07/16	0	0.00	3	113.00	113.00	-3	9,187	-0.03%
2024/07/15	13	110.88	3.4	111.64	111.50	9.6	9,306	0.10%
2024/07/12	18	110.47	10.5	110.51	111.00	7.5	9,380	0.08%
2024/07/11	37.1	111.23	1	111.50	111.00	36.1	9,485	0.38%
2024/07/10	15.3	111.57	12	111.96	111.00	3.3	9,652	0.03%
2024/07/09	29.2	111.26	12	112.71	112.00	17.1	9,738	0.18%
2024/07/08	52.4	115.32	6	114.42	114.00	46.4	9,710	0.48%
2024/07/05	106.8	118.58	6.3	118.41	117.00	100.6	9,700	1.04%	大買/
2024/07/04	57.4	116.67	28.2	119.59	121.00	29.3	9,712	0.30%
2024/07/03	202.3	120.49	58.1	121.65	115.50	144.2	9,554	1.51%	大買/鉅額交易
2024/07/02	84.3	122.93	87.7	121.46	125.50	-3.3	9,193	-0.04%
2024/07/01	51	113.92	12	115.54	115.00	39	8,751	0.45%
2024/06/28	151	116.03	4	114.88	114.00	147	8,650	1.70%	大買/鉅額交易
2024/06/27	65	115.75	4.1	115.91	115.00	60.9	8,680	0.70%
2024/06/26	61	117.17	3	117.33	117.50	58	8,986	0.65%
2024/06/25	44.3	115.34	16	115.28	117.00	28.3	9,453	0.30%
2024/06/24	82.6	119.76	9.2	119.23	118.00	73.4	9,843	0.75%
2024/06/21	72.4	120.56	27.3	120.87	120.50	45.1	10,070	0.45%
2024/06/20	10	117.75	13.1	118.04	118.00	-3	10,208	-0.03%
2024/06/19	2.2	117.23	9.3	117.33	116.50	-7.1	10,519	-0.07%
2024/06/18	16	117.37	6.2	117.77	117.50	9.9	11,408	0.09%
2024/06/17	25.1	117.42	29.5	118.27	117.50	-4.4	12,371	-0.04%
2024/06/14	5	113.70	8.1	113.81	114.00	-3.1	12,934	-0.02%
2024/06/13	3	112.33	7	112.43	113.00	-4	13,140	-0.03%
2024/06/12	3	110.33	3	110.50	110.00	0	13,348	0.00%
2024/06/11	3.1	109.02	5.1	109.22	109.00	-2	13,832	-0.01%
2024/06/07	7.1	111.29	5	111.70	112.50	2.1	14,322	0.01%
2024/06/06	10.1	112.10	6	111.75	111.00	4.1	14,444	0.03%
2024/06/05	16	115.41	6.1	115.98	113.50	9.9	14,360	0.07%
2024/06/04	10	114.80	12	115.75	115.50	-2	14,511	-0.01%
2024/06/03	49.2	113.07	21.1	114.12	115.00	28.2	14,877	0.19%
2024/05/31	26.3	113.71	9	114.00	114.00	17.3	15,084	0.11%
2024/05/30	10.5	112.85	28	112.93	112.50	-17.5	15,248	-0.11%
2024/05/29	40.4	114.00	27	114.94	114.00	13.3	15,642	0.09%
2024/05/28	26.1	113.35	10.1	113.90	113.50	16.1	15,975	0.10%
2024/05/27	55.5	114.12	8.6	114.29	113.50	46.9	16,096	0.29%
2024/05/24	22.1	113.84	22	113.55	113.00	0.1	16,446	0.00%
2024/05/23	20.3	114.99	24.1	115.46	114.50	-3.8	16,604	-0.02%
2024/05/22	57.6	115.79	49.3	115.90	116.50	8.3	16,616	0.05%
2024/05/21	115.2	114.94	90.1	114.40	116.50	25.1	16,733	0.15%	大買/
2024/05/20	36	107.04	25	107.74	107.50	11	16,742	0.07%
2024/05/17	12	104.58	3	106.17	104.00	9	16,681	0.05%
2024/05/16	7.2	105.45	1.1	105.60	105.50	6.2	16,656	0.04%
2024/05/15	31.5	107.94	4	107.25	106.50	27.5	16,649	0.17%
2024/05/14	36	108.43	23	108.20	107.50	13	16,665	0.08%
2024/05/13	73	107.08	26	106.69	106.50	47	16,533	0.28%
2024/05/10	14.1	103.96	6	103.42	103.50	8.1	16,415	0.05%
2024/05/09	9.2	104.51	4	105.62	104.00	5.2	16,407	0.03%
2024/05/08	20.1	103.88	6	104.58	104.50	14.1	16,431	0.09%
2024/05/07	9.3	103.60	40.1	103.06	104.00	-30.8	16,479	-0.19%
2024/05/06	9	105.39	6	105.33	104.50	3	16,440	0.02%
2024/05/03	8	106.44	12	106.51	105.50	-4	16,619	-0.02%
2024/05/02	16.5	108.08	26	107.62	107.50	-9.5	16,796	-0.06%
2024/04/30	11.2	106.28	75	106.11	105.00	-63.8	16,892	-0.38%
2024/04/29	3.4	106.88	3	107.17	107.00	0.4	16,902	0.00%
2024/04/26	10.8	107.02	5	107.70	106.50	5.8	16,917	0.03%
2024/04/25	16.1	107.44	8	107.94	107.00	8.1	16,898	0.05%
2024/04/24	19	107.63	7	107.79	107.50	12	16,856	0.07%
2024/04/23	4.1	104.66	5.1	105.38	104.50	-1	16,782	-0.01%
2024/04/22	23.5	108.51	71.4	105.36	105.00	-47.8	16,749	-0.29%
2024/04/19	18.7	107.31	40.3	106.91	107.00	-21.6	16,686	-0.13%
2024/04/18	15.6	109.82	25	109.72	108.50	-9.4	16,566	-0.06%
2024/04/17	48.3	113.29	19	112.68	111.00	29.3	16,499	0.18%
2024/04/16	15.2	111.31	29.1	110.64	110.00	-13.9	16,399	-0.08%
2024/04/15	21	116.53	6	115.50	115.00	15	16,239	0.09%
2024/04/12	20.4	118.69	6.9	118.93	119.00	13.5	16,132	0.08%
2024/04/11	17.5	119.63	58.4	119.57	119.50	-40.9	16,059	-0.25%
2024/04/10	22.6	120.76	18	120.81	120.00	4.6	15,977	0.03%
2024/04/09	12.6	122.18	15	122.43	122.00	-2.4	15,915	-0.02%
2024/04/08	17.3	123.95	10	123.75	124.00	7.3	15,937	0.05%
2024/04/03	15.7	126.47	7	126.64	126.00	8.7	15,986	0.05%
2024/04/02	4.1	129.11	12.1	128.06	128.50	-8	15,932	-0.05%
2024/04/01	26.2	128.52	28.3	128.54	128.50	-2.1	15,905	-0.01%
2024/03/29	152	130.23	70.5	129.45	127.50	81.5	15,772	0.52%	大買/
2024/03/28	174.3	138.16	42	137.04	133.00	132.3	15,617	0.85%	大買/鉅額交易
2024/03/27	89.2	149.19	120.6	149.79	149.50	-31.4	15,297	-0.21%	大賣/
2024/03/26	82.8	146.14	90	145.35	146.00	-7.2	15,052	-0.05%
2024/03/25	88.7	146.69	97.5	146.92	144.00	-8.8	14,951	-0.06%
2024/03/22	81.9	145.89	67.2	145.52	145.50	14.7	14,884	0.10%
2024/03/21	163.9	153.33	131.7	153.80	150.00	32.3	14,746	0.22%	大買/大賣/
2024/03/20	192.2	151.15	197.4	151.78	155.50	-5.2	14,312	-0.04%	大買/大賣/
2024/03/19	112.1	137.60	354.4	136.73	141.50	-242.2	13,880	-1.75%	大買/大賣/鉅額交易
2024/03/18	80.5	129.81	45.7	130.31	130.50	34.8	13,395	0.26%
2024/03/15	79.9	130.44	35	131.01	130.00	44.9	13,279	0.34%
2024/03/14	139.4	134.68	109	134.67	132.00	30.4	13,051	0.23%	大買/大賣/
2024/03/13	209.9	134.95	105.1	134.55	134.00	104.8	12,566	0.83%	大買/大賣/鉅額交易
2024/03/12	142.6	127.85	79.1	127.03	128.00	63.5	11,999	0.53%	大買/
2024/03/11	22	120.68	16	120.34	120.00	6	11,833	0.05%
2024/03/08	44.2	122.14	59	122.44	120.00	-14.8	11,906	-0.12%
2024/03/07	701.3	131.50	728.4	133.24	124.50	-27.1	11,870	-0.23%	大買/大賣/
2024/03/06	48	126.48	51	128.20	128.50	-3	11,531	-0.03%
2024/03/05	33.2	122.81	143	124.50	125.50	-109.8	11,348	-0.97%	大賣/鉅額交易
2024/03/04	145.3	122.49	37	123.54	122.00	108.3	11,238	0.96%	大買/鉅額交易
2024/03/01	159	124.98	129.2	127.46	131.00	29.8	10,833	0.28%	大買/大賣/
2024/02/29	39.2	119.99	21.2	120.34	119.50	18	10,466	0.17%
2024/02/27	90.4	122.30	47.9	125.29	122.00	42.5	10,325	0.41%
2024/02/26	55.1	121.69	57	121.47	121.50	-2	10,042	-0.02%
2024/02/23	27.4	116.37	33	116.27	114.00	-5.6	10,125	-0.06%
2024/02/22	318.2	122.40	304.4	124.74	119.00	13.8	10,401	0.13%	大買/大賣/
2024/02/21	78.2	115.93	118.2	116.02	118.50	-40	10,311	-0.39%	大賣/
2024/02/20	59	113.36	62.6	113.59	117.00	-3.6	10,033	-0.04%
2024/02/19	15	105.70	15	106.57	106.50	0	9,819	0.00%
2024/02/16	7	103.30	8	104.44	104.50	-1	9,769	-0.01%
2024/02/15	10.1	104.20	4	105.00	103.50	6.1	9,784	0.06%
2024/02/05	7	103.64	1	105.00	103.50	6	9,728	0.06%
2024/02/02	0.5	104.00	3.1	103.97	104.00	-2.6	9,743	-0.03%
2024/02/01	2.1	102.76	5	103.10	103.50	-2.9	9,791	-0.03%
2024/01/31	16.2	103.41	16	103.91	103.00	0.2	9,856	0.00%
2024/01/30	20.1	104.65	9	105.00	104.00	11.1	9,786	0.11%
2024/01/29	6	107.17	7	106.71	107.50	-1	9,711	-0.01%
2024/01/26	29	106.60	65	108.53	105.00	-36	9,693	-0.37%
2024/01/25	27	110.65	28	111.12	113.00	-1	9,469	-0.01%
2024/01/24	74.2	109.35	26.5	107.94	107.00	47.7	9,248	0.52%
2024/01/23	21.2	104.67	7	104.71	104.00	14.2	9,088	0.16%
2024/01/22	4	106.50	20.5	107.17	109.00	-16.5	9,047	-0.18%
2024/01/19	2	105.00	6.2	106.17	105.00	-4.2	8,987	-0.05%
2024/01/18	2	103.50	1	105.00	104.50	1	8,981	0.01%
2024/01/17	10	105.80	1	105.00	105.00	9	8,979	0.10%
2024/01/16	5	106.30	14	106.93	106.50	-9	8,985	-0.10%
2024/01/15	15	105.03	60	106.07	106.50	-45	8,975	-0.50%
2024/01/12	13.1	102.27	7.4	103.55	102.50	5.7	8,993	0.06%
2024/01/11	9	104.61	6	104.92	105.00	3	9,000	0.03%
2024/01/10	2	102.50	4	104.63	104.50	-2	8,993	-0.02%
2024/01/09	4	103.50	6	104.17	103.50	-2	8,963	-0.02%
2024/01/08	3	103.50	14	103.79	103.50	-11	8,952	-0.12%
2024/01/05	7.9	103.39	12	103.54	103.50	-4.1	8,965	-0.05%
2024/01/04	3	104.33	2.1	105.00	105.00	0.9	8,991	0.01%
2024/01/03	34.2	105.07	26	104.54	104.00	8.2	9,035	0.09%
2024/01/02	22.3	107.72	12	108.42	108.00	10.3	8,990	0.11%
2023/12/29	25.2	109.53	62	109.85	111.00	-36.8	8,885	-0.41%
2023/12/28	7	105.29	8	105.88	106.00	-1	8,803	-0.01%
2023/12/27	30.3	106.98	4	106.13	105.50	26.3	8,817	0.30%
2023/12/26	9.2	106.13	7	106.57	107.00	2.2	8,821	0.02%
2023/12/25	18	109.81	13	109.54	106.00	5	8,792	0.06%
2023/12/22	14.4	108.60	11.1	107.28	109.00	3.3	8,610	0.04%
2023/12/21	22.2	103.20	23	102.91	102.50	-0.9	8,443	-0.01%
2023/12/20	20	106.48	7	106.36	106.00	13	8,182	0.16%
2023/12/19	24.3	105.09	18	105.31	106.00	6.3	7,969	0.08%
2023/12/18	24	108.50	7.2	107.28	107.00	16.8	7,753	0.22%
2023/12/15	32.1	110.50	78	109.46	108.50	-46	7,719	-0.60%
2023/12/14	74.6	112.98	66.3	112.89	112.50	8.3	7,523	0.11%
2023/12/13	79.3	108.05	42	107.50	106.00	37.3	7,045	0.53%
2023/12/12	20	103.45	15	102.77	104.50	5	6,845	0.07%
2023/12/11	9.1	102.60	6	103.33	103.00	3.1	6,866	0.05%
2023/12/08	14	104.61	4.1	103.27	103.00	9.9	7,036	0.14%
2023/12/07	20	103.68	26	103.31	103.50	-6	6,992	-0.09%
2023/12/06	8	102.94	14	103.14	102.00	-6	6,897	-0.09%
2023/12/05	17.2	100.62	15	100.83	100.50	2.2	6,825	0.03%
2023/12/04	32	105.12	19.2	103.78	103.50	12.8	6,741	0.19%
2023/12/01	29.1	103.70	13.3	104.49	105.00	15.8	6,483	0.24%
2023/11/30	15.1	101.18	5	100.81	101.50	10.1	6,301	0.16%
2023/11/29	8	103.12	4	102.88	103.00	4	6,129	0.07%
2023/11/28	10	98.17	6	98.85	99.20	4	5,969	0.07%
2023/11/27	2.4	98.72	28	98.44	97.60	-25.7	5,875	-0.44%
2023/11/24	10	103.25	10	102.05	102.00	0	5,748	0.00%
2023/11/22	53	108.17	106.2	108.62	109.00	-53.2	5,452	-0.98%	大賣/
2023/11/21	140	107.37	107.8	106.79	109.00	32.2	5,076	0.63%	大買/大賣/
2023/11/20	18	95.87	21.7	97.05	99.50	-3.7	4,586	-0.08%
2023/11/17	27.1	84.54	45.9	86.57	90.50	-18.8	4,285	-0.44%
2023/11/16	11	81.32	10.1	81.69	82.30	0.9	4,031	0.02%
2023/11/15	6	80.85	9.1	80.73	80.70	-3.1	4,037	-0.08%
2023/11/14	5.1	80.97	6	81.12	80.80	-0.9	4,088	-0.02%
2023/11/13	6	80.20	4	80.40	80.60	2	4,079	0.05%
2023/11/10	5.2	79.40	0	0.00	79.50	5.2	4,111	0.13%
2023/11/09	10	80.68	6	79.73	79.90	4	4,125	0.10%
2023/11/08	5	79.88	19.2	80.24	80.80	-14.2	4,094	-0.35%
2023/11/07	3	77.50	10	77.90	77.70	-7	4,017	-0.17%
2023/11/06	13	76.65	1	76.80	76.60	12	4,014	0.30%
2023/11/03	1	76.00	27	75.56	75.70	-26	3,997	-0.65%
2023/11/02	0.1	73.70	0	0.00	73.50	0.1	3,977	0.00%
2023/11/01	2	72.30	0	72.80	72.80	2	3,983	0.05%
2023/10/31	1.1	72.77	1	72.90	72.30	0.1	4,058	0.00%
2023/10/30	3	74.53	1	74.40	74.40	2	4,071	0.05%
2023/10/25	3	74.20	0	0.00	74.20	3	4,188	0.07%
2023/10/24	1.5	73.50	1	75.10	75.10	0.5	4,197	0.01%
2023/10/23	1	73.40	15	73.05	73.00	-14	4,188	-0.33%
2023/10/20	4.3	74.11	2	73.80	73.80	2.3	4,202	0.05%
2023/10/19	1	77.50	0	0.00	77.50	1	4,170	0.02%
2023/10/18	6	75.35	0	0.00	74.50	6	4,159	0.14%
2023/10/17	1	76.10	0	0.00	76.40	1	4,178	0.02%
2023/10/16	6.6	77.28	1	76.60	76.60	5.6	4,223	0.13%
2023/10/13	4	79.70	2	79.70	79.00	2	4,341	0.05%
2023/10/12	2	80.90	17.1	80.23	80.40	-15.1	4,536	-0.33%
2023/10/11	12.1	76.98	7.9	76.97	77.60	4.3	4,504	0.09%
2023/10/06	4	78.65	10	79.67	77.80	-6	4,541	-0.13%
2023/10/05	8	79.61	9	79.22	78.60	-1	4,558	-0.02%
2023/10/04	5.3	80.13	9	79.49	79.50	-3.8	4,587	-0.08%
2023/10/03	7	80.13	40.2	80.77	80.30	-33.2	4,565	-0.73%
2023/10/02	7	78.50	9.3	79.14	79.60	-2.3	4,556	-0.05%
2023/09/28	2	77.75	1.2	78.17	77.60	0.8	4,541	0.02%
2023/09/27	3	75.13	4	75.55	76.10	-1	4,544	-0.02%
2023/09/26	10	76.88	5.1	77.71	76.10	5	4,556	0.11%
2023/09/25	5	77.52	8.1	77.85	77.60	-3.1	4,574	-0.07%
2023/09/22	0	76.78	1	77.89	77.90	-1	4,706	-0.02%
2023/09/21	10.6	76.95	2	77.00	76.70	8.6	4,949	0.17%
2023/09/20	46	81.67	95	81.22	79.80	-49	4,966	-0.99%
2023/09/19	108.1	80.75	34.8	80.91	80.80	73.3	4,781	1.53%	大買/
2023/09/18	30.1	78.35	41.6	77.68	77.20	-11.6	4,470	-0.26%
2023/09/15	7	75.11	6	75.27	75.50	1	4,358	0.02%
2023/09/14	21.1	75.73	12	76.52	75.00	9.1	4,396	0.21%
2023/09/13	40	76.66	33.3	76.20	77.90	6.8	4,267	0.16%
2023/09/12	5	72.36	10.1	71.91	72.30	-5.1	4,096	-0.12%
2023/09/11	3	70.70	1	70.20	70.00	2	4,151	0.05%
2023/09/08	3	71.60	6.1	72.00	71.90	-3.1	4,170	-0.07%
2023/09/07	12	72.18	10.1	72.39	71.80	2	4,217	0.05%
2023/09/06	1	71.00	3.1	71.30	71.40	-2.1	4,208	-0.05%
2023/09/05	0	0.00	2	70.90	71.00	-2	4,236	-0.05%
2023/09/04	1	70.10	0	0.00	70.00	1	4,279	0.02%
2023/09/01	9	71.09	8	70.33	70.80	1	4,381	0.02%
2023/08/31	5	69.92	9	70.11	70.40	-4	4,419	-0.09%
2023/08/30	1.1	68.81	2.7	69.00	68.70	-1.6	4,465	-0.04%
2023/08/29	2	68.25	3	68.57	69.20	-1	4,567	-0.02%
2023/08/28	4.1	68.72	0	0.00	68.20	4.1	4,676	0.09%
2023/08/25	2	69.80	2	70.15	70.30	0	4,743	0.00%
2023/08/24	1.1	69.82	1	70.10	70.50	0.1	4,796	0.00%
2023/08/23	2.1	70.14	2	69.55	69.70	0.1	4,860	0.00%
2023/08/22	5	71.14	3.2	71.37	71.10	1.9	4,888	0.04%
2023/08/21	2	70.70	20.1	71.05	70.80	-18.1	4,942	-0.37%
2023/08/18	6	70.35	21.1	69.99	70.20	-15.1	5,043	-0.30%
2023/08/17	2	69.60	17	68.72	69.80	-15	5,070	-0.30%
2023/08/16	1	68.20	5.8	67.08	68.40	-4.8	5,179	-0.09%
2023/08/14	1	64.52	2	65.20	65.30	-1	5,378	-0.02%
2023/08/11	5	65.60	0	0.00	65.90	5	5,481	0.09%
2023/08/10	2.3	63.88	1	63.80	64.10	1.3	5,549	0.02%
2023/08/09	6	65.40	6	65.63	65.90	0	5,571	0.00%
2023/08/08	6	66.68	0	0.00	65.90	6	5,619	0.11%
2023/08/07	2	66.18	2.2	65.60	66.00	-0.2	5,665	0.00%
2023/08/04	8.6	63.46	34.1	64.47	64.20	-25.4	5,735	-0.44%
2023/08/02	3.1	65.36	3.3	65.79	65.60	-0.2	5,875	0.00%
2023/08/01	18.2	66.07	2	66.00	66.20	16.2	6,035	0.27%
2023/07/31	5	67.90	0.4	68.00	67.70	4.6	6,239	0.07%
2023/07/28	13.3	67.92	2.6	67.74	67.60	10.8	6,323	0.17%
2023/07/27	15	68.10	1	68.00	67.80	14	6,407	0.22%
2023/07/26	2.4	68.01	0	0.00	68.00	2.4	6,442	0.04%
2023/07/25	1	69.80	3	69.20	69.10	-2	6,492	-0.03%
2023/07/24	1.1	69.72	1	67.80	67.60	0.1	6,487	0.00%
2023/07/21	2	69.45	65	68.92	69.30	-63	6,504	-0.97%
2023/07/20	12.1	68.58	3	69.27	68.40	9.1	6,591	0.14%
2023/07/19	2.1	69.40	2	70.00	69.40	0.1	6,608	0.00%
2023/07/18	23	70.04	11	70.17	70.30	12	6,643	0.18%
2023/07/17	15	71.35	213	71.01	72.50	-198	6,601	-3.00%	大賣/鉅額交易
2023/07/14	0	0.00	1.3	68.16	68.00	-1.3	6,624	-0.02%
2023/07/13	9.6	67.69	131	68.09	67.20	-121.4	6,684	-1.82%	大賣/鉅額交易
2023/07/12	30	66.48	14	66.63	66.10	16.1	6,748	0.24%
2023/07/11	6	65.65	5	65.22	65.10	1	6,764	0.01%
2023/07/10	5.1	65.30	7.5	65.36	65.10	-2.5	6,785	-0.04%
2023/07/07	11.1	66.85	1	66.10	66.10	10.1	6,849	0.15%
2023/07/06	10	67.90	5	69.14	68.00	5	6,900	0.07%
2023/07/05	3.2	67.82	11	67.92	67.70	-7.8	6,894	-0.11%
2023/07/04	3	68.77	36.5	68.93	68.80	-33.5	6,937	-0.48%
2023/07/03	11	67.59	18	67.66	68.60	-7	6,940	-0.10%
2023/06/30	38.3	67.12	51	67.37	66.90	-12.7	6,965	-0.18%
2023/06/29	754.3	65.62	424	65.53	66.30	330.3	6,907	4.78%	大買/大賣/鉅額交易
2023/06/28	4	72.85	46	72.66	72.50	-42	6,727	-0.62%
2023/06/27	5.2	71.09	21	71.71	71.10	-15.8	6,723	-0.24%
2023/06/26	37	70.89	1	70.90	71.00	36	6,769	0.53%
2023/06/21	0.2	72.00	14	72.97	72.80	-13.8	6,872	-0.20%
2023/06/20	2	72.40	24	72.91	72.10	-22	6,909	-0.32%
2023/06/19	2	70.50	6	70.72	70.30	-4	6,905	-0.06%
2023/06/16	5	71.78	4	71.95	71.50	1	6,935	0.01%
2023/06/15	4	74.10	8	73.89	73.20	-4	6,930	-0.06%
2023/06/14	2	72.60	4.6	72.93	72.80	-2.6	6,841	-0.04%
2023/06/13	3	72.17	68.5	71.49	71.90	-65.5	6,851	-0.96%
2023/06/12	5.2	70.65	14	70.49	70.40	-8.8	6,825	-0.13%
2023/06/09	5.1	71.05	8.5	71.38	71.20	-3.4	6,808	-0.05%
2023/06/08	4	70.80	8	70.90	70.80	-4	6,819	-0.06%
2023/06/07	13	69.98	10	70.19	70.50	3	6,845	0.04%
2023/06/06	10	70.89	2	71.60	72.00	8	6,872	0.12%
2023/06/05	8	71.38	5	71.18	71.00	3	6,907	0.04%
2023/06/02	12	72.59	5.4	72.78	72.40	6.6	6,955	0.10%
2023/06/01	4	70.68	18	70.39	70.80	-14	6,924	-0.20%
2023/05/31	4	68.20	27	68.89	69.20	-23	6,913	-0.33%
2023/05/30	33	67.55	2	67.60	67.40	31	6,874	0.45%
2023/05/29	1	68.80	2	69.10	69.40	-1	6,903	-0.01%
2023/05/26	2	67.20	15	67.43	67.40	-13	6,829	-0.19%
2023/05/25	3.3	67.29	13	67.04	67.40	-9.8	6,777	-0.14%
2023/05/24	38	68.27	325	68.56	68.50	-287	6,676	-4.30%	大賣/鉅額交易
2023/05/23	63	66.89	15	66.70	67.50	48	6,520	0.74%
2023/05/22	30	66.41	33	66.94	66.60	-3	6,418	-0.05%
2023/05/19	2	65.05	11	64.46	64.70	-9	6,252	-0.14%
2023/05/18	62	64.46	38.1	64.08	64.50	24	6,154	0.39%
2023/05/17	21	62.20	50	62.36	62.80	-29	5,962	-0.49%
2023/05/16	25.1	62.17	96	61.78	61.80	-70.9	5,820	-1.22%
2023/05/15	1	61.00	4	60.90	60.80	-3	5,731	-0.05%
2023/05/12	57	61.54	8.5	61.28	61.60	48.5	5,693	0.85%
2023/05/11	10.5	61.42	10.4	60.95	60.60	0.1	5,642	0.00%
2023/05/10	19.1	61.45	6	61.17	61.20	13.1	5,586	0.23%
2023/05/09	413.5	62.74	57	61.84	60.60	356.5	5,493	6.49%	大買/鉅額交易
2023/05/08	95	61.98	76	62.00	61.60	19	5,269	0.36%
2023/05/05	50.2	61.96	73.3	62.57	62.90	-23.1	5,077	-0.45%
2023/05/04	60.1	61.68	31	61.45	61.20	29.1	4,812	0.60%
2023/05/03	19	60.21	51	60.02	59.80	-32	4,645	-0.69%
2023/05/02	2	59.80	12	59.45	59.50	-10	4,548	-0.22%
2023/04/28	0	0.00	6	58.43	58.80	-6	4,488	-0.13%
2023/04/27	0	0.00	1	57.10	57.20	-1	4,416	-0.02%
2023/04/26	0	0.00	13.5	56.79	56.60	-13.5	4,369	-0.31%
2023/04/25	18.2	57.62	4	57.23	57.10	14.2	4,315	0.33%
2023/04/24	13	58.88	4	58.82	59.40	9	4,199	0.21%
2023/04/21	5	58.44	25	58.42	57.90	-20	4,125	-0.48%
2023/04/20	11.4	59.35	21	59.72	59.20	-9.6	4,020	-0.24%
2023/04/19	172	60.52	55.3	60.08	61.50	116.7	3,911	2.98%	大買/鉅額交易
2023/04/18	15	58.60	31.5	58.90	58.90	-16.5	3,651	-0.45%
2023/04/17	41	58.83	23.2	58.25	58.50	17.8	3,550	0.50%
2023/04/14	22	56.95	17	57.10	57.10	5	3,370	0.15%
2023/04/13	15.7	57.08	22	57.40	57.00	-6.3	3,296	-0.19%
2023/04/12	39	57.67	26	57.46	57.60	13	3,216	0.40%
2023/04/11	9.5	56.32	11	56.54	57.00	-1.5	3,100	-0.05%
2023/04/10	12.1	55.76	17	55.79	55.70	-4.9	2,978	-0.16%
2023/04/07	76	55.68	7.3	55.61	55.60	68.7	2,921	2.35%
2023/04/06	3	53.83	14	53.50	54.70	-11	2,830	-0.39%
2023/03/31	8.2	53.43	3	53.60	53.50	5.2	2,787	0.19%
2023/03/30	17	53.95	4	54.45	54.70	13	2,699	0.48%
2023/03/29	17.5	53.00	16	52.62	53.20	1.5	2,593	0.06%
2023/03/28	9	55.72	17	55.56	55.60	-8	2,499	-0.32%
2023/03/27	9	56.26	70	56.51	56.00	-61	2,421	-2.52%
2023/03/24	11	56.92	15.4	56.91	56.80	-4.4	2,335	-0.19%
2023/03/23	11	55.96	19	56.25	56.40	-8	2,203	-0.36%
2023/03/22	1	55.90	1	56.40	55.50	0	2,139	0.00%
2023/03/21	2	55.20	1.5	55.67	55.30	0.5	2,067	0.02%
2023/03/20	22	55.30	0	0.00	55.30	22	2,003	1.10%
2023/03/17	0	56.30	4	56.88	56.10	-4	1,931	-0.21%
2023/03/16	0	0.00	20	56.51	56.60	-20	1,906	-1.05%
2023/03/15	5.1	56.93	3.1	57.37	56.50	2	1,866	0.11%
2023/03/14	0	56.60	6	57.00	57.00	-6	1,822	-0.33%
2023/03/13	21	56.81	1	57.10	56.80	20	1,792	1.12%
2023/03/10	6	57.07	51.6	57.19	57.40	-45.6	1,744	-2.61%
2023/03/09	8.2	57.00	11.6	57.70	57.20	-3.4	1,676	-0.20%
2023/03/08	5.3	57.14	7.5	57.23	58.00	-2.2	1,543	-0.14%
2023/03/07	23.1	56.39	16	56.52	56.60	7.1	1,438	0.50%
2023/03/06	56.7	54.98	6.9	54.89	55.10	49.8	1,314	3.79%
2023/03/03	32	53.35	17.7	54.01	54.40	14.3	1,235	1.16%
2023/03/02	1	52.30	4	52.35	52.30	-3	1,131	-0.27%
2023/03/01	0.7	51.19	9	51.70	51.70	-8.3	1,095	-0.76%
2023/02/24	3	48.53	2	48.78	49.20	1	988	0.10%
2023/02/23	0	0.00	3	48.07	48.55	-3	970	-0.31%
2023/02/22	2.1	47.40	1	47.70	47.70	1.1	967	0.11%
2023/02/20	0.1	47.56	0	0.00	47.95	0.1	991	0.01%
2023/02/15	0	0.00	1	47.50	47.50	-1	992	-0.10%
2023/02/14	0	0.00	0.1	47.20	47.25	-0.1	991	-0.01%
2023/02/13	0	0.00	1	47.20	47.20	-1	993	-0.10%
2023/02/10	0	0.00	12	47.52	46.90	-12	997	-1.20%
2023/02/09	0	47.80	0	0.00	47.85	0	994	0.00%
2023/02/08	3	47.72	2	47.50	47.65	1	991	0.10%
2023/02/06	0	0.00	1	46.75	46.80	-1	982	-0.10%
2023/01/31	0	0.00	6	45.90	45.50	-6	983	-0.61%
2023/01/30	0	0.00	5	45.55	45.45	-5	986	-0.51%
2023/01/17	0	0.00	1	45.00	45.15	-1	987	-0.10%
2023/01/16	0	0.00	3	44.55	44.45	-3	985	-0.30%
2023/01/11	0	0.00	2	44.50	44.45	-2	1,040	-0.19%
2023/01/09	2	44.60	0	0.00	44.55	2	1,054	0.19%
2023/01/06	1	44.40	2	44.53	44.45	-1	1,055	-0.09%
2023/01/05	0	0.00	7	44.50	44.45	-7	1,064	-0.66%
2022/12/30	0	0.00	3	44.15	44.15	-3	1,088	-0.28%
2022/12/29	1	42.70	1	43.10	43.60	0	1,080	0.00%
2022/12/28	4	43.29	0	0.00	43.15	4	1,078	0.37%
2022/12/27	2	43.45	0	0.00	43.45	2	1,082	0.18%
2022/12/22	0	43.60	5	43.45	43.40	-5	1,110	-0.45%
2022/12/21	0	43.50	0	0.00	43.30	0	1,123	0.00%
2022/12/20	0	44.45	15	44.72	43.30	-15	1,133	-1.32%
2022/12/19	0	0.00	5	44.80	44.70	-5	1,154	-0.43%
2022/12/15	7	44.41	3	44.35	44.40	4	1,156	0.35%
2022/12/14	0	0.00	3	44.10	43.90	-3	1,151	-0.26%
2022/12/13	15	43.47	2	43.25	43.50	13	1,135	1.14%
2022/12/12	2	42.80	0	0.00	42.85	2	1,127	0.18%
2022/12/09	3	42.52	0	0.00	42.30	3	1,138	0.26%
2022/12/07	3	42.15	0	0.00	42.15	3	1,156	0.26%
2022/12/06	1	42.47	0	0.00	42.45	1	1,172	0.09%
2022/12/05	4	42.91	61	42.97	42.90	-57	1,176	-4.84%
2022/12/02	2	43.45	2	43.47	43.35	0	1,182	0.00%
2022/12/01	2	43.00	14	42.70	42.90	-12	1,180	-1.02%
2022/11/30	6	42.64	0	0.00	42.70	6	1,178	0.51%
2022/11/29	2	42.13	3	42.08	42.70	-1	1,185	-0.08%
2022/11/28	0	42.35	33	41.95	42.25	-33	1,182	-2.79%
2022/11/25	0	0.00	10	42.05	41.50	-10	1,197	-0.84%
2022/11/24	0	0.00	1	41.45	41.70	-1	1,206	-0.08%
2022/11/23	0	41.40	13	41.84	41.10	-13	1,228	-1.06%
2022/11/22	0	0.00	1	40.80	41.10	-1	1,249	-0.08%
2022/11/21	0	41.15	0	0.00	41.05	0	1,284	0.00%
2022/11/18	10	41.10	0	0.00	41.15	10	1,326	0.75%
2022/11/17	40.3	40.48	3	40.50	41.00	37.3	1,329	2.80%
2022/11/16	1	41.00	1.5	41.08	41.05	-0.5	1,388	-0.04%
2022/11/14	2	41.00	2.1	41.17	41.20	-0.1	1,723	0.00%
2022/11/11	1	40.60	0	0.00	40.50	1	1,777	0.06%
2022/11/10	0	0.00	1	40.10	40.15	-1	1,792	-0.06%
2022/11/09	5	39.70	1	40.00	40.10	4	1,818	0.22%
2022/11/08	5.1	39.83	0.1	40.10	39.50	5.1	1,846	0.27%
2022/11/07	1	39.66	0.1	39.90	39.65	1	1,865	0.05%
2022/11/04	0.1	39.20	10	39.20	39.15	-10	1,892	-0.53%
2022/11/03	2	39.35	2	39.25	39.20	0	1,907	0.00%
2022/11/02	89	39.28	0.1	39.75	39.85	89	1,922	4.63%
2022/11/01	21	38.89	0	0.00	38.70	21	1,990	1.05%
2022/10/31	3	39.30	1	38.95	38.95	2	2,046	0.10%
2022/10/28	1.7	38.31	0	0.00	38.35	1.7	2,054	0.08%
2022/10/27	3.1	38.70	0	0.00	38.75	3.1	2,067	0.15%
2022/10/26	3	38.65	0	0.00	38.65	3	2,072	0.14%
2022/10/25	3.1	39.00	0	0.00	38.95	3.1	2,069	0.15%
2022/10/24	1.7	39.96	16	39.79	39.90	-14.3	2,084	-0.69%
2022/10/20	1.1	39.98	0	0.00	40.35	1.1	2,119	0.05%
2022/10/19	0	0.00	2	41.25	40.75	-2	2,069	-0.10%
2022/10/18	0	0.00	5	41.30	41.35	-5	2,080	-0.24%
2022/10/17	1	40.01	0	0.00	41.05	1	2,103	0.05%
2022/10/13	0	0.00	1	40.05	40.20	-1	2,110	-0.05%
2022/10/12	2.1	41.25	2	40.75	41.15	0.1	2,105	0.00%
2022/10/07	16	43.15	1	43.10	43.00	15	2,090	0.72%
2022/10/06	32	42.72	0	0.00	42.80	32	2,089	1.53%
2022/10/05	0	0.00	3.1	42.78	42.55	-3.1	2,093	-0.15%
2022/10/04	1	41.90	0	0.00	42.10	1	2,087	0.05%
2022/10/03	2	41.60	0	0.00	41.45	2	2,082	0.10%
2022/09/27	0	42.50	0	0.00	42.80	0	2,088	0.00%
2022/09/26	0	0.00	2	41.85	41.65	-2	2,090	-0.10%
2022/09/23	1	43.45	1	44.00	43.40	0	2,070	0.00%
2022/09/21	4	44.56	0	0.00	44.55	4	2,067	0.19%
2022/09/19	3.1	45.43	0.3	45.20	45.15	2.8	2,065	0.13%
2022/09/16	0.2	45.60	3	45.55	45.15	-2.8	2,068	-0.14%
2022/09/15	1	46.70	4	46.88	46.45	-3	2,052	-0.15%
2022/09/14	0	0.00	3	46.20	47.00	-3	2,050	-0.15%
2022/09/13	0	0.00	1	47.25	47.00	-1	2,037	-0.05%
2022/09/12	0	0.00	1	46.70	46.10	-1	2,012	-0.05%
2022/09/08	2	45.45	0	0.00	46.60	2	2,012	0.10%
2022/09/07	0	0.00	1.1	44.59	45.00	-1.1	1,998	-0.06%
2022/09/06	13.3	45.50	0	0.00	44.90	13.3	2,008	0.66%
2022/09/05	0	0.00	10	45.60	45.55	-10	2,027	-0.49%
2022/09/01	6.3	46.58	0	0.00	46.60	6.3	2,045	0.31%
2022/08/31	10	47.35	2	47.50	47.60	8	2,021	0.40%
2022/08/30	5	46.97	5	46.86	46.80	0	2,028	0.00%
2022/08/29	18.1	46.19	26	46.13	46.10	-7.9	1,999	-0.40%
2022/08/26	3	47.30	6	47.28	47.45	-3	1,969	-0.15%
2022/08/25	5	47.24	10.1	47.27	47.30	-5.1	1,937	-0.26%
2022/08/24	12	46.37	8	46.19	46.10	4	1,897	0.21%
2022/08/23	14.3	46.51	8	46.90	46.00	6.3	1,885	0.33%
2022/08/22	27	47.51	1	47.25	46.70	26	1,820	1.43%
2022/08/19	31	47.40	18.1	47.78	48.70	12.9	1,685	0.77%
2022/08/18	7.1	45.54	13.5	45.67	46.10	-6.4	1,456	-0.44%
2022/08/17	10	46.23	2	46.15	45.70	8	1,395	0.58%
2022/08/16	0	45.80	1.2	45.63	45.50	-1.2	1,366	-0.09%
2022/08/15	0.2	46.76	2	46.85	46.45	-1.9	1,341	-0.14%
2022/08/12	0.1	46.73	15	47.24	47.20	-14.9	1,315	-1.13%
2022/08/11	2.1	47.33	12	47.44	47.30	-9.9	1,299	-0.76%
2022/08/10	0	0.00	1	46.50	45.65	-1	1,267	-0.08%
2022/08/09	20	45.60	0	0.00	45.95	20	1,277	1.57%
2022/08/08	1	45.40	0	0.00	45.40	1	1,267	0.08%
2022/08/05	3.1	46.42	9	47.36	47.10	-6	1,210	-0.49%
2022/08/04	4	45.15	0	0.00	45.45	4	1,190	0.34%
2022/08/03	0.6	45.22	5	45.53	44.85	-4.4	1,179	-0.37%
2022/08/02	6	46.58	7	46.47	46.50	-1	1,166	-0.09%
2022/07/29	0	0.00	2	47.10	47.10	-2	1,161	-0.17%
2022/07/28	0.5	46.80	16	46.50	46.20	-15.5	1,151	-1.35%
2022/07/27	13	45.22	11	44.50	45.90	2	1,127	0.18%
2022/07/26	0	0.00	38	44.93	45.20	-38	1,141	-3.33%
2022/07/25	15	45.45	28	45.33	45.55	-13	1,142	-1.14%
2022/07/22	8	46.16	29	46.04	46.25	-21	1,128	-1.86%
2022/07/21	0	0.00	0.2	44.50	44.50	-0.2	1,107	-0.01%
2022/07/20	52	43.74	10	43.90	43.80	42	1,108	3.79%
2022/07/18	0	0.00	5	42.50	42.60	-5	1,107	-0.45%
2022/07/15	1	42.20	0	0.00	42.20	1	1,128	0.09%
2022/07/14	0	0.00	16	41.93	42.00	-16	1,129	-1.42%
2022/07/13	1	41.25	12	41.18	41.60	-11	1,129	-0.97%
2022/07/12	1	40.50	0	0.00	40.40	1	1,129	0.09%
2022/07/08	12	42.00	1	42.10	42.10	11	1,143	0.96%
2022/07/07	43	40.38	2	40.95	40.60	41	1,134	3.61%
2022/07/06	2	39.50	0	0.00	39.20	2	1,135	0.18%
2022/07/05	0	0.00	4	40.00	40.50	-4	1,159	-0.34%
2022/07/04	0.2	39.35	5	39.45	39.40	-4.8	1,183	-0.41%
2022/06/30	2	40.63	0	0.00	40.35	2	1,196	0.17%
2022/06/24	0	0.00	1	42.55	42.60	-1	1,225	-0.08%
2022/06/22	5	42.10	0	0.00	41.85	5	1,416	0.35%
2022/06/21	0	0.00	0	42.00	42.55	0	1,505	0.00%
2022/06/20	6	41.30	3	41.65	41.20	3	1,536	0.20%
2022/06/17	8	41.85	5	42.15	41.85	3	1,569	0.19%
2022/06/16	1	43.10	0	0.00	42.50	1	1,591	0.06%
2022/06/15	2	42.50	0	0.00	42.70	2	1,625	0.12%
2022/06/14	6.1	42.26	4	42.60	42.60	2.1	1,634	0.13%
2022/06/13	22	43.73	0	0.00	43.70	22	1,628	1.35%
2022/06/10	9.1	44.81	0	0.00	44.75	9.1	1,646	0.55%
2022/06/09	3	45.60	2	45.88	45.90	1	1,645	0.06%
2022/06/08	4	46.04	0	0.00	45.85	4	1,654	0.24%
2022/06/06	1	45.10	19	45.10	45.10	-18	1,674	-1.08%
2022/06/02	3	45.57	0	0.00	45.50	3	1,695	0.18%
2022/06/01	3	45.88	0	0.00	45.75	3	1,735	0.17%
2022/05/31	2	45.65	3	45.50	45.50	-1	1,767	-0.06%
2022/05/30	0	0.00	2	45.48	45.60	-2	1,804	-0.11%
2022/05/27	0.2	44.75	0	0.00	44.55	0.2	1,825	0.01%
2022/05/26	0	0.00	2	44.33	44.20	-2	1,954	-0.10%
2022/05/25	1	43.95	0	0.00	44.05	1	1,982	0.05%
2022/05/24	5.1	43.90	0	0.00	43.90	5.1	2,017	0.25%
2022/05/20	1	44.80	0	0.00	44.50	1	2,071	0.05%
2022/05/19	1	44.35	7	44.29	44.20	-6	2,089	-0.29%
2022/05/18	6	45.60	0	0.00	45.55	6	2,092	0.29%
2022/05/17	4	45.08	5	45.53	45.20	-1	2,124	-0.05%
2022/05/16	17	43.60	0	0.00	43.25	17	2,102	0.81%
2022/05/13	4.2	43.35	1	43.10	43.25	3.2	2,102	0.15%
2022/05/12	5	43.79	5	43.67	43.85	0	2,100	0.00%
2022/05/11	1	45.65	0	0.00	45.50	1	2,061	0.05%
2022/05/10	1	45.85	4	45.88	46.00	-3	2,054	-0.15%
2022/05/09	3.1	46.22	0	0.00	46.00	3.1	2,060	0.15%
2022/05/06	30	47.20	30	46.88	47.20	0	2,056	0.00%
2022/05/05	50	47.10	2	47.40	47.35	48	2,062	2.33%
2022/05/04	1	47.05	0	0.00	46.65	1	2,060	0.05%
2022/05/03	14	46.96	0	0.00	47.00	14	2,056	0.68%
2022/04/29	3	46.05	0	0.00	46.05	3	2,036	0.15%
2022/04/28	2	45.98	2	46.00	46.00	0	2,036	0.00%
2022/04/27	0.2	46.00	3	45.85	45.85	-2.8	2,049	-0.14%
2022/04/26	1	46.00	0	0.00	46.10	1	2,056	0.05%
2022/04/25	3	46.10	4	46.15	46.10	-1	2,055	-0.05%
2022/04/22	2	46.88	0	0.00	46.90	2	2,057	0.10%
2022/04/21	3	47.13	5	47.32	47.25	-2	2,063	-0.10%
2022/04/19	2	46.08	0	0.00	46.05	2	2,052	0.10%
2022/04/18	11	46.05	10	46.00	46.05	1	2,054	0.05%
2022/04/15	5.1	46.50	0	0.00	46.20	5.1	2,056	0.25%
2022/04/13	3	46.45	0	0.00	46.55	3	2,068	0.15%
2022/04/12	1	46.45	0	0.00	46.50	1	2,065	0.05%
2022/04/11	5.1	46.78	5	47.36	46.70	0.1	2,065	0.00%
2022/04/08	1.1	48.12	0	0.00	48.10	1.1	2,062	0.05%
2022/04/07	9	49.15	2	48.85	48.80	7	2,050	0.34%
2022/04/01	4	49.44	0	0.00	49.30	4	2,013	0.20%
2022/03/31	9	49.72	0	0.00	49.75	9	2,002	0.45%
2022/03/30	5.1	50.11	0	0.00	49.95	5.1	1,989	0.26%
2022/03/29	1	50.41	0	0.00	50.40	1	1,962	0.05%
2022/03/28	5	50.48	0	0.00	50.30	5	1,946	0.26%
2022/03/25	17	51.19	2	51.90	51.00	15	1,918	0.78%
2022/03/24	1	56.80	34	56.76	56.60	-33	1,753	-1.88%
2022/03/23	1	56.50	0	0.00	56.40	1	1,682	0.06%
2022/03/22	4	56.05	0.1	56.20	56.30	3.9	1,657	0.24%
2022/03/21	4	56.10	0	0.00	56.30	4	1,615	0.25%
2022/03/18	8	56.31	2.4	56.47	56.00	5.6	1,592	0.35%
2022/03/17	0	0.00	1	56.70	56.30	-1	1,560	-0.06%
2022/03/16	3	56.13	0	0.00	56.00	3	1,535	0.20%
2022/03/15	2	56.01	4	56.20	56.10	-2	1,512	-0.13%
2022/03/14	4.5	56.82	0	0.00	56.70	4.5	1,484	0.30%
2022/03/11	9	57.56	0.5	57.50	57.30	8.5	1,470	0.58%
2022/03/10	0	0.00	39	57.59	58.00	-39	1,462	-2.67%
2022/03/09	30	57.10	0	0.00	57.30	30	1,442	2.08%
2022/03/08	1	56.90	7	57.33	57.00	-6	1,426	-0.42%
2022/03/07	4.4	56.90	0	0.00	57.20	4.4	1,410	0.31%
2022/03/04	1	57.50	6	57.98	58.40	-5	1,381	-0.36%
2022/03/03	5	56.64	3	56.90	57.60	2	1,349	0.15%
2022/03/02	0.1	56.09	0	0.00	56.00	0.1	1,317	0.01%
2022/03/01	32	55.48	549	55.56	55.90	-517	1,295	-39.91%	大賣/鉅額交易
2022/02/25	17	58.55	12	58.42	58.70	5	1,179	0.42%
2022/02/24	25	58.74	7	59.09	58.10	18	1,158	1.55%
2022/02/23	501	59.20	3	59.77	59.80	498	1,122	44.36%	大買/鉅額交易
2022/02/22	0.2	58.42	1	58.00	58.60	-0.8	1,095	-0.07%
2022/02/21	2.1	59.21	2	59.30	59.50	0.1	1,070	0.01%
2022/02/18	5	58.52	3	58.60	58.60	2	1,050	0.19%
2022/02/17	4	58.30	8	58.08	58.20	-4	1,051	-0.38%
2022/02/16	4	57.25	1	57.20	57.40	3	1,021	0.30%
2022/02/15	4	57.05	2	57.20	57.00	2	1,020	0.20%
2022/02/14	7	56.86	2	56.65	57.30	5	1,018	0.49%
2022/02/10	1	56.20	0	0.00	56.00	1	1,005	0.10%
2022/02/09	2	56.20	4	56.00	56.40	-2	1,001	-0.20%
2022/02/08	2	55.70	0.5	55.70	55.80	1.5	983	0.15%
2022/01/26	0	54.40	2	54.20	53.90	-2	981	-0.20%
2022/01/25	7	54.34	0	0.00	54.20	7	975	0.72%
2022/01/24	3	54.50	0	0.00	54.60	3	963	0.31%
2022/01/20	3	55.00	0	0.00	55.10	3	959	0.31%
2022/01/19	1	54.70	0	0.00	54.60	1	944	0.11%
2022/01/18	5	54.60	0	0.00	54.70	5	927	0.54%
2022/01/17	0	54.40	0	0.00	54.20	0	921	0.00%
2022/01/14	2	54.40	1	54.30	54.10	1	913	0.11%
2022/01/13	1	54.70	0	0.00	54.70	1	920	0.11%
2022/01/06	1	55.70	1	55.50	55.50	0	878	0.00%
2022/01/05	0	55.80	0	0.00	56.10	0	869	0.00%
2022/01/04	0	0.00	1	55.90	55.90	-1	866	-0.12%
2022/01/03	6	56.47	1	56.20	56.30	5	848	0.59%
2021/12/30	1	55.60	7	55.64	55.70	-6	820	-0.73%
2021/12/27	1	54.30	0	0.00	54.60	1	809	0.12%
2021/12/23	0	0.00	45	54.00	54.00	-45	818	-5.50%
2021/12/21	1	53.40	0	0.00	53.50	1	846	0.12%
2021/12/20	30	53.20	0	0.00	53.20	30	849	3.53%
2021/12/17	2	53.90	0	0.00	53.60	2	839	0.24%
2021/12/16	1	54.10	0	0.00	54.10	1	815	0.12%
2021/12/13	3.1	54.24	0	0.00	54.40	3.1	793	0.39%
2021/12/06	1	53.80	0	0.00	53.40	1	768	0.13%
2021/12/03	1	54.00	0	0.00	53.90	1	770	0.13%
2021/12/01	0	0.00	6	54.13	54.50	-6	769	-0.78%
2021/11/29	1	52.40	0	0.00	53.30	1	752	0.13%
2021/11/26	5	53.20	0	0.00	52.80	5	763	0.66%
2021/11/24	3	53.47	0	0.00	53.40	3	761	0.39%
2021/11/23	17	53.93	0	0.00	54.00	17	750	2.26%
2021/11/19	1	54.40	1	54.50	54.70	0	762	0.00%
2021/11/17	0	0.00	1	54.20	54.20	-1	756	-0.13%
2021/11/16	0	0.00	1	54.30	54.20	-1	759	-0.13%
2021/11/15	0	0.00	1	54.30	54.70	-1	765	-0.13%
2021/11/12	0	54.40	1	54.50	54.40	-1	775	-0.13%
2021/11/10	1	54.50	10	54.70	54.50	-9	787	-1.14%
2021/11/09	2	55.00	0	0.00	55.00	2	791	0.25%
2021/11/08	0	0.00	7.1	54.23	54.30	-7.1	781	-0.91%
2021/11/04	1	54.10	9	54.46	53.80	-8	805	-0.99%
2021/11/03	0	0.00	2	54.40	54.40	-2	803	-0.25%
2021/11/02	0	0.00	1	53.40	53.40	-1	800	-0.12%
2021/10/29	1	52.30	0	0.00	52.30	1	807	0.12%
2021/10/27	0	0.00	4	51.85	52.10	-4	811	-0.49%
2021/10/26	0	51.70	5	51.60	51.80	-5	835	-0.60%
2021/10/19	1	50.70	5	50.60	51.00	-4	1,047	-0.38%
2021/10/14	2	50.15	0	0.00	49.95	2	1,166	0.17%
2021/10/13	1	50.20	0	0.00	50.20	1	1,181	0.08%
2021/10/12	4	50.35	0.1	51.18	50.50	3.9	1,209	0.32%
2021/10/05	0.1	50.80	0	0.00	50.80	0.1	1,307	0.01%
2021/10/04	5	50.40	0	0.00	50.30	5	1,321	0.38%
2021/09/30	4	51.00	0	0.00	51.70	4	1,335	0.30%
2021/09/29	1	51.20	0	0.00	51.10	1	1,346	0.07%
2021/09/28	1	52.30	5	52.50	52.40	-4	1,348	-0.30%
2021/09/24	0	0.00	1	53.50	53.20	-1	1,366	-0.07%
2021/09/14	1	52.91	0	0.00	52.90	1	1,669	0.06%
2021/09/13	1	52.70	0	0.00	52.60	1	1,797	0.06%
2021/09/10	1	52.80	0	0.00	52.90	1	1,901	0.05%
2021/09/09	1	51.60	0	0.00	52.00	1	2,043	0.05%
2021/09/08	0.4	52.10	0	0.00	51.70	0.4	2,102	0.02%
2021/09/07	2	52.90	0	0.00	52.50	2	2,115	0.09%
2021/09/06	0	0.00	0.1	53.40	52.60	-0.1	2,176	0.00%
2021/09/02	2	53.30	0	0.00	53.30	2	2,192	0.09%
2021/09/01	6	53.37	1	53.00	53.80	5	2,204	0.23%
2021/08/30	1	52.10	0	0.00	52.30	1	2,217	0.05%
2021/08/26	0	52.10	0	0.00	52.50	0	2,251	0.00%
2021/08/25	0.1	52.50	10	52.05	52.70	-9.9	2,251	-0.44%
2021/08/24	3	51.07	0	0.00	51.10	3	2,246	0.13%
2021/08/23	6	51.37	0	0.00	51.30	6	2,251	0.27%
2021/08/20	1	51.20	0	0.00	51.00	1	2,275	0.04%
2021/08/19	5	51.10	0	0.00	51.30	5	2,291	0.22%
2021/08/18	18	52.13	10	52.80	52.80	8	2,270	0.35%
2021/08/17	5.1	52.98	0	0.00	52.80	5.1	2,261	0.22%
2021/08/16	4	53.88	11	53.05	53.00	-7	2,258	-0.31%
2021/08/12	0	0.00	10	53.30	54.60	-10	2,262	-0.44%
2021/08/11	2	53.20	0	0.00	53.20	2	2,282	0.09%
2021/08/09	0	0.00	0.5	54.63	54.60	-0.5	2,319	-0.02%
2021/08/06	0	0.00	1	54.80	54.70	-1	2,350	-0.04%
2021/08/04	11	55.26	0	55.50	55.60	11	2,409	0.46%
2021/08/03	1	55.80	0	0.00	55.80	1	2,432	0.04%
2021/08/02	2	56.30	5	56.10	56.30	-3	2,428	-0.12%
2021/07/30	6	56.37	1	56.30	56.10	5	2,422	0.21%
2021/07/29	4	57.48	3	57.33	57.10	1	2,421	0.04%
2021/07/28	1.3	58.34	12	57.75	58.50	-10.8	2,367	-0.45%
2021/07/27	0.1	56.50	0	0.00	56.40	0.1	2,340	0.00%
2021/07/26	1	57.30	12	57.38	57.20	-11	2,331	-0.47%
2021/07/23	0	56.70	5	57.06	57.20	-5	2,325	-0.22%
2021/07/22	1	56.50	1	56.70	56.80	0	2,316	0.00%
2021/07/21	6	56.82	6	56.72	57.00	0	2,304	0.00%
2021/07/20	1.3	55.54	6	55.53	56.00	-4.8	2,266	-0.21%
2021/07/19	0	0.00	4	55.75	55.80	-4	2,254	-0.18%
2021/07/16	0	55.70	10	55.74	55.90	-10	2,274	-0.44%
2021/07/15	5	55.42	6	55.50	55.50	-1	2,260	-0.04%
2021/07/14	4	54.60	1	54.70	54.50	3	2,237	0.13%
2021/07/13	0	0.00	1	55.00	54.40	-1	2,237	-0.04%
2021/07/12	1.2	54.31	6	54.18	54.50	-4.8	2,229	-0.21%
2021/07/09	1	54.10	0	0.00	54.00	1	2,270	0.04%
2021/07/08	2	53.95	0	0.00	54.30	2	2,304	0.09%
2021/07/07	0	0.00	1	53.70	53.70	-1	2,339	-0.04%
2021/07/06	18	53.66	0	0.00	53.20	18	2,368	0.76%
2021/07/05	3	54.10	0	0.00	54.00	3	2,387	0.13%
2021/07/02	2	53.80	0	0.00	53.80	2	2,455	0.08%
2021/07/01	1.1	54.20	3	54.27	54.10	-2	2,465	-0.08%
2021/06/30	1.1	55.01	14	55.57	55.00	-12.9	2,509	-0.51%
2021/06/29	6	54.95	21	55.50	55.50	-15	2,526	-0.59%
2021/06/28	0	0.00	24	54.98	55.20	-24	2,773	-0.87%
2021/06/25	0	0.00	70	54.46	54.60	-70	2,870	-2.44%
2021/06/24	1	53.80	0	0.00	54.20	1	2,904	0.03%
2021/06/23	10	52.88	2	52.70	53.60	8	2,930	0.27%
2021/06/22	103	52.70	17	53.25	52.70	86	2,906	2.96%	大買/
2021/06/21	1	54.30	2	53.25	51.80	-1	2,846	-0.04%
2021/06/18	8	54.89	2.1	54.92	54.20	5.9	2,840	0.21%
2021/06/17	1.1	53.63	2	53.95	54.70	-0.9	2,758	-0.03%
2021/06/16	0	0.00	15	51.48	51.80	-15	2,746	-0.55%
2021/06/15	7	52.50	16	51.98	52.10	-9	2,770	-0.32%
2021/06/11	11	49.55	0	0.00	49.40	11	2,734	0.40%
2021/06/10	1	49.45	0	0.00	49.55	1	2,755	0.04%
2021/06/08	2.6	49.47	0	0.00	49.45	2.6	2,803	0.09%
2021/06/07	9	49.86	0	0.00	49.95	9	2,842	0.32%
2021/06/04	5	50.50	1	50.60	50.40	4	2,893	0.14%
2021/06/03	12	51.28	1	51.50	51.00	11	2,969	0.37%
2021/06/02	2	51.75	0	0.00	51.80	2	3,069	0.07%
2021/06/01	1	52.00	1	52.50	52.40	0	3,235	0.00%
2021/05/31	3	51.87	0	0.00	51.70	3	3,324	0.09%
2021/05/28	10	52.47	5	52.10	52.00	5	3,366	0.15%
2021/05/27	1	52.30	1	50.50	52.70	0	3,499	0.00%
2021/05/26	0	0.00	2	50.30	50.70	-2	3,707	-0.05%
2021/05/25	6	50.62	6	50.65	50.80	0	3,720	0.00%
2021/05/24	3	49.40	5	50.00	49.90	-2	3,722	-0.05%
2021/05/21	10	49.75	10	50.00	49.80	0	3,747	0.00%
2021/05/20	25	49.70	25	50.00	49.70	0	3,781	0.00%
2021/05/19	20.3	49.61	20	50.00	50.20	0.3	3,767	0.01%
2021/05/18	3	49.28	0	0.00	49.85	3	3,770	0.08%
2021/05/17	8	47.93	7	47.58	48.10	1	3,754	0.03%
2021/05/14	5	49.69	3	50.10	49.50	2	3,722	0.05%
2021/05/13	4	48.55	1	50.10	50.00	3	3,688	0.08%
2021/05/12	15	50.15	14	51.57	50.30	1	3,665	0.03%
2021/05/11	10.1	52.91	5	53.98	53.10	5.1	3,616	0.14%
2021/05/10	0	0.00	2	55.70	55.00	-2	3,592	-0.06%
2021/05/05	0	0.00	4	55.48	55.00	-4	3,611	-0.11%
2021/05/04	13.6	54.58	7	54.94	54.50	6.6	3,602	0.18%
2021/05/03	0	56.90	0	0.00	56.20	0	3,549	0.00%
2021/04/29	1	57.40	0	0.00	57.50	1	3,523	0.03%
2021/04/27	0	0.00	12	57.30	57.80	-12	3,521	-0.34%
2021/04/26	28	56.50	11	56.95	57.00	17	3,512	0.48%
2021/04/23	1	56.70	0	0.00	56.50	1	3,505	0.03%
2021/04/22	8.3	56.77	3	57.00	56.30	5.3	3,499	0.15%
2021/04/21	1	57.50	0	0.00	57.70	1	3,470	0.03%
2021/04/20	1	57.90	41	58.30	58.30	-40	3,471	-1.15%
2021/04/19	1	57.30	0	0.00	57.90	1	3,456	0.03%
2021/04/16	1	58.10	0	0.00	57.90	1	3,452	0.03%
2021/04/15	132.1	57.39	94	58.27	58.10	38.1	3,447	1.11%	大買/
2021/04/14	5.2	56.99	9	57.08	57.00	-3.8	3,434	-0.11%
2021/04/13	6	58.70	3	58.87	58.50	3	3,394	0.09%
2021/04/12	12	59.11	10	58.64	58.60	2	3,359	0.06%
2021/04/09	11	58.26	6	58.28	58.50	5	3,322	0.15%
2021/04/08	21	58.74	14	58.72	58.60	7	3,282	0.21%
2021/04/07	3	57.37	1	57.40	57.50	2	3,195	0.06%
2021/04/06	23.1	57.47	25	57.40	57.00	-1.9	3,172	-0.06%
2021/04/01	3	59.10	6	58.80	58.90	-3	3,119	-0.10%
2021/03/31	24.3	59.65	6	59.00	58.60	18.3	3,085	0.59%
2021/03/30	8	65.16	28	65.44	66.80	-20	2,822	-0.71%
2021/03/29	14	63.39	14.4	63.97	64.10	-0.4	2,728	-0.01%
2021/03/26	12	63.93	14.6	63.56	63.60	-2.6	2,681	-0.10%
2021/03/25	10	65.10	3	65.07	65.20	7	2,583	0.27%
2021/03/24	9	65.09	251	65.09	65.60	-242	2,517	-9.61%	大賣/鉅額交易
2021/03/23	15	65.08	9.1	65.58	65.70	5.9	2,446	0.24%
2021/03/22	9	63.92	6	63.98	64.30	3	2,356	0.13%
2021/03/19	0	0.00	7	62.46	63.50	-7	2,297	-0.30%
2021/03/18	4	62.60	0	0.00	62.80	4	2,254	0.18%
2021/03/17	1	62.00	7	62.01	62.10	-6	2,220	-0.27%
2021/03/16	4	61.65	3	61.53	61.70	1	2,202	0.05%
2021/03/15	66	60.32	0	0.00	60.90	66	2,193	3.01%
2021/03/12	86	60.83	2	61.00	61.00	84	2,216	3.79%
2021/03/11	1	61.90	4	61.78	61.50	-3	2,203	-0.14%
2021/03/10	100	61.52	0	0.00	61.90	100	2,187	4.57%
2021/03/09	8	61.20	23	61.03	61.80	-15	2,141	-0.70%
2021/03/08	35.3	60.04	17	60.07	60.60	18.3	2,060	0.89%
2021/03/05	15	59.01	82	58.28	58.90	-67	1,955	-3.43%
2021/03/04	27	56.83	19	57.22	56.50	8	1,792	0.45%
2021/03/03	3	55.80	4.1	55.93	56.40	-1.1	1,702	-0.06%
2021/03/02	79.3	56.07	9	55.97	56.10	70.3	1,660	4.23%
2021/02/26	14	55.68	49.5	56.06	56.90	-35.5	1,512	-2.35%
2021/02/25	5	52.16	15	51.47	51.80	-10	1,297	-0.77%
2021/02/24	0	0.00	3	51.10	51.10	-3	1,288	-0.23%
2021/02/23	11	51.43	6.5	51.71	51.90	4.5	1,275	0.35%
2021/02/22	15	51.10	22	50.93	51.00	-7	1,243	-0.56%
2021/02/19	3	49.55	5	49.42	49.50	-2	1,198	-0.17%
2021/02/18	4	49.45	2	49.20	49.20	2	1,193	0.17%
2021/02/17	3	48.12	0	0.00	48.55	3	1,172	0.26%
2021/02/05	9	47.71	7	47.65	47.65	2	1,162	0.17%
2021/02/04	0	0.00	60	47.49	47.50	-60	1,166	-5.14%
2021/02/02	0	0.00	1	47.95	48.00	-1	1,170	-0.09%
2021/02/01	0	0.00	1	47.70	47.85	-1	1,183	-0.08%
2021/01/29	1	48.70	0	0.00	48.05	1	1,179	0.08%
2021/01/28	0.1	48.70	5	48.70	48.75	-4.9	1,168	-0.42%
2021/01/27	5	48.10	4	48.46	48.45	1	1,144	0.09%
2021/01/26	0.1	48.50	0	0.00	48.05	0.1	1,142	0.01%
2021/01/22	1	48.00	0	0.00	48.00	1	1,163	0.09%
2021/01/21	3.1	47.95	3	47.68	47.60	0.1	1,181	0.01%
2021/01/20	0	0.00	3	47.95	47.50	-3	1,211	-0.25%
2021/01/19	4	48.63	3	48.35	48.35	1	1,202	0.08%
2021/01/18	1.1	48.23	10	48.28	48.40	-8.9	1,201	-0.74%
2021/01/15	2.1	48.46	0	0.00	48.20	2.1	1,206	0.17%
2021/01/14	6	48.66	0	0.00	48.70	6	1,213	0.49%
2021/01/13	0.1	48.70	0	0.00	48.60	0.1	1,227	0.01%
2021/01/12	0.3	48.75	0	0.00	48.60	0.3	1,218	0.02%
2021/01/11	1.1	49.18	0	0.00	49.25	1.1	1,237	0.09%
2021/01/08	1.4	48.78	10	48.80	48.90	-8.6	1,251	-0.69%
2021/01/07	1.1	48.74	21	48.90	49.10	-19.9	1,260	-1.58%
2021/01/06	0.1	48.70	0	0.00	48.10	0.1	1,231	0.01%
2020/12/31	0	0.00	4	48.76	48.90	-4	1,238	-0.32%
2020/12/30	0.1	48.45	0	0.00	48.80	0.1	1,239	0.01%
2020/12/29	3	48.42	0	0.00	48.60	3	1,251	0.24%
2020/12/28	1	48.25	1	48.30	48.65	0	1,257	0.00%
2020/12/24	6	47.49	0	0.00	47.35	6	1,249	0.48%
2020/12/23	0	0.00	2	47.60	47.30	-2	1,240	-0.16%
2020/12/22	1	47.70	1	47.80	47.65	0	1,239	0.00%
2020/12/21	2	47.80	0	0.00	48.00	2	1,245	0.16%
2020/12/18	1.1	47.93	0	0.00	48.70	1.1	1,233	0.09%
2020/12/16	23	48.18	0	0.00	48.30	23	1,243	1.85%
2020/12/15	0.1	48.00	1	48.10	48.10	-0.9	1,247	-0.07%
2020/12/14	11.1	48.40	0	0.00	48.35	11.1	1,262	0.87%
2020/12/11	0	0.00	2	48.10	48.35	-2	1,275	-0.16%
2020/12/10	3.4	48.99	0	0.00	48.75	3.4	1,302	0.26%
2020/12/09	12.2	49.61	1	49.50	49.50	11.2	1,328	0.84%
2020/12/08	2.1	49.85	2	50.25	49.75	0.1	1,324	0.01%
2020/12/07	3	49.75	3	49.88	49.65	0	1,289	0.00%
2020/12/04	1.1	49.09	6	49.12	49.30	-4.9	1,288	-0.38%
2020/12/03	0.1	48.60	0	0.00	48.80	0.1	1,268	0.01%
2020/12/02	2	48.40	0	0.00	48.30	2	1,269	0.16%
2020/12/01	0.1	48.00	0	0.00	48.00	0.1	1,288	0.01%
2020/11/30	1	48.25	0	0.00	48.15	1	1,309	0.08%
2020/11/25	1.1	48.09	0	0.00	48.05	1.1	1,497	0.07%
2020/11/24	0.1	48.60	0	0.00	47.90	0.1	1,585	0.01%
2020/11/23	0	0.00	1	48.40	48.40	-1	1,774	-0.06%
2020/11/20	1	48.10	0	0.00	47.95	1	1,975	0.05%
2020/11/19	1.1	48.14	0	0.00	48.10	1.1	2,119	0.05%
2020/11/18	5.1	48.10	0	0.00	48.20	5.1	2,284	0.22%
2020/11/17	2.1	48.05	0	0.00	48.10	2.1	2,342	0.09%
2020/11/13	0.1	49.40	0	0.00	48.20	0.1	2,400	0.00%
2020/11/12	0.1	49.00	0	0.00	48.20	0.1	2,428	0.00%
2020/11/09	1	48.15	0	0.00	48.35	1	2,531	0.04%
2020/11/06	1	47.50	0	0.00	47.25	1	2,529	0.04%
2020/11/05	0	0.00	1	47.40	47.00	-1	2,534	-0.04%
2020/11/03	1	47.35	6	47.06	47.25	-5	2,556	-0.20%
2020/11/02	2	46.40	0	0.00	46.40	2	2,566	0.08%
2020/10/28	0	0.00	5	48.69	48.75	-5	2,538	-0.20%
2020/10/26	1	48.10	18	48.27	48.40	-17	2,512	-0.68%
2020/10/23	1	48.20	0	0.00	48.25	1	2,500	0.04%
2020/10/22	1	47.75	0	0.00	47.80	1	2,497	0.04%
2020/10/21	0	0.00	1	46.85	47.75	-1	2,496	-0.04%
2020/10/19	1	47.25	3	47.48	47.20	-2	2,496	-0.08%
2020/10/16	0	0.00	1	46.20	46.80	-1	2,485	-0.04%
2020/10/15	1	45.85	9	45.88	45.75	-8	2,485	-0.32%
2020/10/14	0	0.00	3	46.60	46.50	-3	2,475	-0.12%
2020/10/13	0	0.00	1	46.55	46.55	-1	2,473	-0.04%
2020/10/12	0	0.00	1	46.70	46.75	-1	2,478	-0.04%
2020/09/30	1	45.65	0	0.00	45.65	1	2,548	0.04%
2020/09/29	0.1	45.40	0	0.00	45.40	0.1	2,602	0.00%
2020/09/28	0	0.00	1	45.30	45.45	-1	2,671	-0.04%
2020/09/25	11	45.07	0	0.00	45.00	11	2,706	0.41%
2020/09/24	1	45.15	4	45.76	45.15	-3	2,714	-0.11%
2020/09/23	0	0.00	3	46.22	46.25	-3	2,713	-0.11%
2020/09/22	0.1	46.20	0	0.00	46.40	0.1	2,743	0.00%
2020/09/18	3	46.80	3	46.80	46.80	0	2,899	0.00%
2020/09/17	1	46.20	0	0.00	46.20	1	2,971	0.03%
2020/09/15	8	46.40	124	46.27	46.45	-116	3,146	-3.69%	大賣/鉅額交易
2020/09/14	4	48.00	1	47.85	47.35	3	3,211	0.09%
2020/09/11	0	0.00	15	46.43	46.10	-15	3,178	-0.47%
2020/09/10	11	47.32	2	47.40	47.25	9	3,167	0.28%
2020/09/08	2	47.83	2	48.10	48.05	0	3,157	0.00%
2020/09/07	12	48.46	9	47.69	47.55	3	3,169	0.09%
2020/09/04	13	48.05	0.1	48.30	48.10	12.9	3,194	0.40%
2020/09/03	4	48.83	0	0.00	48.75	4	3,181	0.13%
2020/09/02	10	49.48	1	48.95	49.00	9	3,159	0.28%
2020/09/01	4	48.38	9	48.33	48.35	-5	3,122	-0.16%
2020/08/31	20	50.02	1	50.00	48.80	19	3,100	0.61%
2020/08/28	6	49.99	18	49.72	50.00	-12	3,021	-0.40%
2020/08/27	12	49.72	60	49.74	49.80	-48	2,950	-1.63%
2020/08/26	13	47.70	61	47.65	48.00	-48	2,756	-1.74%
2020/08/25	63	46.44	12	46.88	46.90	51	2,570	1.98%
2020/08/24	54	45.81	45	46.27	46.15	9	2,442	0.37%
2020/08/21	2	43.88	5.1	44.62	44.90	-3.1	2,317	-0.13%
2020/08/20	1	43.05	3	43.67	43.05	-2	2,267	-0.09%
2020/08/18	1	44.55	16	44.55	44.45	-15	2,235	-0.67%
2020/08/17	1	44.50	7	44.54	44.55	-6	2,211	-0.27%
2020/08/14	5	44.36	9	44.14	44.00	-4	2,186	-0.18%
2020/08/13	1	43.25	8	43.13	43.30	-7	2,127	-0.33%
2020/08/12	0	0.00	15	42.99	43.15	-15	2,126	-0.71%
2020/08/11	10	42.85	2	42.80	42.65	8	2,121	0.38%
2020/08/10	14	43.14	6	42.92	43.05	8	2,137	0.37%
2020/08/06	3	42.10	2	42.10	42.10	1	2,152	0.05%
2020/08/05	1	42.45	25	42.15	42.30	-24	2,146	-1.12%
2020/08/03	5	42.10	0	0.00	42.10	5	2,171	0.23%
2020/07/31	1	42.45	0	0.00	42.15	1	2,230	0.04%
2020/07/29	0	0.00	1	41.80	41.65	-1	2,229	-0.04%
2020/07/28	2	41.75	0	0.00	41.65	2	2,238	0.09%
2020/07/27	13	41.76	0	0.00	41.60	13	2,246	0.58%
2020/07/23	0	0.00	1	42.55	42.45	-1	2,232	-0.04%
2020/07/22	0.1	42.50	0	0.00	42.50	0.1	2,241	0.00%
2020/07/21	4	42.58	2	42.63	42.50	2	2,224	0.09%
2020/07/20	1	42.25	0	0.00	42.70	1	2,201	0.05%
2020/07/17	2	42.80	5	42.65	42.80	-3	2,193	-0.14%
2020/07/16	18	42.83	18	43.05	43.05	0	2,201	0.00%
2020/07/15	9	42.88	0	0.00	43.05	9	2,200	0.41%
2020/07/14	3	42.50	3	42.35	42.50	0	2,197	0.00%
2020/07/13	6	42.73	0	0.00	42.60	6	2,184	0.27%
2020/07/10	11	43.08	16	43.08	42.90	-5	2,183	-0.23%
2020/07/09	17	43.90	46	43.71	43.80	-29	2,172	-1.33%
2020/07/08	12	44.09	19.1	44.02	44.15	-7.1	2,157	-0.33%
2020/07/07	32	45.39	22	45.35	45.05	10	2,104	0.48%
2020/07/06	15	44.27	8	44.39	44.60	7	2,043	0.34%
2020/07/03	0	0.00	1	43.70	43.85	-1	2,017	-0.05%
2020/07/02	2	43.63	0	0.00	43.80	2	2,022	0.10%
2020/07/01	12	43.86	14	43.70	43.60	-2	2,003	-0.10%
2020/06/30	65	43.03	3	43.50	43.45	62	1,970	3.15%
2020/06/29	108	41.98	1	42.40	41.95	107	1,890	5.66%	大買/鉅額交易
2020/06/24	9	41.84	1	42.60	42.60	8	1,808	0.44%
2020/06/23	14	41.97	0	0.00	42.30	14	1,803	0.78%
2020/06/22	4	41.71	2	42.85	42.85	2	1,731	0.12%
2020/06/19	12	42.17	0	0.00	41.95	12	1,681	0.71%
2020/06/17	0	0.00	2	42.85	43.40	-2	1,611	-0.12%
2020/06/16	2	42.80	0	0.00	42.95	2	1,619	0.12%
2020/06/15	6	42.40	1	42.40	42.30	5	1,663	0.30%
2020/06/12	13	42.41	100	42.22	42.70	-87	1,681	-5.17%
2020/06/11	115	43.91	1	43.50	43.35	114	1,715	6.64%	大買/鉅額交易
2020/06/10	0	0.00	1	44.65	44.55	-1	1,713	-0.06%
2020/06/09	3	44.93	0	0.00	44.85	3	1,760	0.17%
2020/06/08	12	45.44	0	0.00	45.15	12	1,808	0.66%
2020/06/05	1	44.20	0	0.00	44.90	1	1,797	0.06%
2020/06/04	5	44.15	2	44.00	44.05	3	1,808	0.17%
2020/06/02	1	44.20	0	0.00	44.25	1	1,855	0.05%
2020/06/01	9	43.55	2	43.70	43.70	7	1,879	0.37%
2020/05/29	6	43.93	0	0.00	43.80	6	1,871	0.32%
2020/05/28	47	45.24	49	44.24	44.05	-2	1,869	-0.11%
2020/05/27	3	44.40	1	44.60	44.65	2	1,866	0.11%
2020/05/26	2	44.05	2	44.25	44.05	0	1,878	0.00%
2020/05/25	7	44.04	10	44.11	44.25	-3	1,871	-0.16%
2020/05/21	1	44.40	0	0.00	44.45	1	1,874	0.05%
2020/05/20	5	44.40	0	0.00	44.35	5	1,862	0.27%
2020/05/19	0	0.00	2	44.80	44.80	-2	1,870	-0.11%
2020/05/18	3	44.40	0	0.00	44.40	3	1,889	0.16%
2020/05/15	15	45.89	7	45.15	45.15	8	1,900	0.42%
2020/05/14	3	46.57	0	0.00	46.10	3	1,900	0.16%
2020/05/13	0	0.00	3	47.07	47.40	-3	1,933	-0.16%
2020/05/12	1	45.80	1	45.70	46.20	0	2,036	0.00%
2020/05/11	2	46.50	10	46.95	46.20	-8	2,042	-0.39%
2020/05/08	7	46.88	5	46.52	46.45	2	2,051	0.10%
2020/05/07	38	46.55	38	46.63	46.85	0	2,040	0.00%
2020/05/06	3	43.78	0	0.00	43.90	3	2,001	0.15%
2020/05/05	7	43.90	10	44.11	44.00	-3	2,016	-0.15%
2020/04/30	7	44.45	0	0.00	44.50	7	2,044	0.34%
2020/04/29	11	43.80	9	43.70	43.70	2	2,063	0.10%
2020/04/28	16	44.03	15	43.65	43.65	1	2,082	0.05%
2020/04/27	7	43.79	8	43.80	43.70	-1	2,141	-0.05%
2020/04/24	1	43.15	0	0.00	43.15	1	2,144	0.05%
2020/04/21	11	42.49	0	0.00	42.35	11	2,197	0.50%
2020/04/20	2	43.55	0	0.00	43.75	2	2,181	0.09%
2020/04/17	1	44.50	0	0.00	44.10	1	2,172	0.05%
2020/04/15	5	44.05	17	44.02	43.95	-12	2,137	-0.56%
2020/04/14	20	42.86	10	43.08	43.10	10	2,116	0.47%
2020/04/13	34	42.68	39	42.41	42.35	-5	2,107	-0.24%
2020/04/10	8	43.13	0	0.00	42.85	8	2,106	0.38%
2020/04/09	8	43.70	0	0.00	42.80	8	2,111	0.38%
2020/04/08	1	43.05	0	0.00	42.90	1	2,107	0.05%
2020/04/07	7	42.89	1	42.60	42.20	6	2,090	0.29%
2020/03/31	10	42.59	10	42.25	42.25	0	2,047	0.00%
2020/03/30	2	42.28	0	0.00	42.20	2	2,033	0.10%
2020/03/27	4	42.16	11	43.00	42.00	-7	2,040	-0.34%
2020/03/26	0	0.00	5	45.22	45.55	-5	1,971	-0.25%
2020/03/25	16	42.73	5	43.25	43.05	11	1,931	0.57%
2020/03/24	24	42.79	20	41.81	41.80	4	1,887	0.21%
2020/03/23	14	42.48	11	41.60	41.60	3	1,876	0.16%
2020/03/20	0	0.00	2	42.25	43.00	-2	1,861	-0.11%
2020/03/19	0	0.00	8	39.60	39.10	-8	1,847	-0.43%
2020/03/18	10	44.15	8	42.69	42.50	2	1,804	0.11%
2020/03/17	10	45.34	1	44.50	43.40	9	1,767	0.51%
2020/03/16	10	47.87	16	47.41	47.20	-6	1,702	-0.35%
2020/03/13	0	0.00	2	46.45	47.20	-2	1,653	-0.12%
2020/03/09	0	0.00	8	50.86	49.00	-8	1,495	-0.53%
2020/03/06	5	51.30	7	50.60	50.60	-2	1,429	-0.14%
2020/03/05	9	50.38	8	51.00	51.00	1	1,424	0.07%
2020/03/04	7	49.50	5	49.80	49.80	2	1,402	0.14%
2020/03/03	0	0.00	2	49.50	49.15	-2	1,388	-0.14%
2020/02/27	1	49.25	0	0.00	48.80	1	1,351	0.07%
2020/02/26	7	49.75	0.6	49.65	49.50	6.4	1,333	0.48%
2020/02/25	0	0.00	6	49.90	49.90	-6	1,321	-0.45%
2020/02/24	5	50.80	3	50.60	50.20	2	1,367	0.15%
2020/02/21	0	0.00	3	50.90	50.80	-3	1,367	-0.22%
2020/02/20	0	0.00	5	51.30	51.50	-5	1,376	-0.36%
2020/02/19	7	51.31	12	51.18	51.30	-5	1,364	-0.37%
2020/02/18	0	0.00	7	51.70	52.00	-7	1,353	-0.52%
2020/02/17	5	51.98	9	52.22	52.00	-4	1,361	-0.29%
2020/02/14	4	52.80	6	52.58	52.60	-2	1,337	-0.15%
2020/02/13	29	52.17	37	52.16	52.50	-8	1,287	-0.62%
2020/02/12	5	50.30	4	50.33	50.40	1	1,179	0.08%
2020/02/11	6	49.92	2	50.25	49.95	4	1,173	0.34%
2020/02/10	0	0.00	25	49.99	50.00	-25	1,162	-2.15%
2020/02/07	0	0.00	2	49.98	49.80	-2	1,146	-0.17%
2020/02/05	9	49.72	22	50.28	49.95	-13	1,110	-1.17%
2020/02/03	0	0.00	2	49.48	49.00	-2	1,082	-0.18%
2020/01/31	0	0.00	3	49.50	49.70	-3	1,049	-0.29%
2020/01/30	1	48.95	13	47.90	49.10	-12	1,025	-1.17%
2020/01/20	0	0.00	4	48.69	49.15	-4	970	-0.41%
2020/01/17	0	0.00	9	48.41	48.50	-9	960	-0.94%
2020/01/16	0	0.00	1	48.30	48.30	-1	985	-0.10%
2020/01/15	0	0.00	2	47.30	47.45	-2	1,042	-0.19%
2020/01/09	3	46.68	0	0.00	46.55	3	1,098	0.27%
2020/01/06	3	46.20	0	0.00	46.20	3	1,117	0.27%
2020/01/03	0	0.00	1	46.70	46.80	-1	1,136	-0.09%
2020/01/02	0	0.00	2	47.15	47.15	-2	1,148	-0.17%
2019/12/26	0	0.00	2	47.20	47.20	-2	1,205	-0.17%
2019/12/25	7	46.60	0	0.00	47.25	7	1,210	0.58%
2019/12/24	3	46.60	0	0.00	46.60	3	1,243	0.24%
2019/12/18	1	46.95	0	0.00	47.05	1	1,339	0.07%
2019/12/16	1	46.50	0	0.00	46.90	1	1,352	0.07%
2019/12/13	1	46.70	1	46.45	46.35	0	1,366	0.00%
2019/12/12	3	46.72	0	0.00	46.65	3	1,371	0.22%
2019/12/10	1	47.00	0	0.00	46.80	1	1,383	0.07%
2019/12/09	1	46.80	0	0.00	46.80	1	1,398	0.07%
2019/12/06	0	0.00	1	47.40	46.80	-1	1,401	-0.07%
2019/12/05	11	46.10	0	0.00	46.10	11	1,393	0.79%
2019/12/04	1	46.10	0	0.00	46.05	1	1,405	0.07%
2019/12/02	0	0.00	1	47.00	46.20	-1	1,436	-0.07%
2019/11/28	1	46.70	0	0.00	46.50	1	1,483	0.07%
2019/11/27	1	46.75	12	46.70	46.75	-11	1,512	-0.73%
2019/11/26	1	46.60	0	0.00	46.95	1	1,520	0.07%
2019/11/22	4	46.31	0	0.00	46.40	4	1,568	0.26%
2019/11/21	6	45.86	0	0.00	45.80	6	1,586	0.38%
2019/11/20	6	46.78	0	0.00	46.85	6	1,550	0.39%
2019/11/19	5	47.08	0	0.00	47.00	5	1,567	0.32%
2019/11/18	1	47.10	1	47.15	47.55	0	1,573	0.00%
2019/11/15	0	0.00	1	47.25	47.20	-1	1,605	-0.06%
2019/11/14	3	47.68	7	47.81	47.45	-4	1,640	-0.24%
2019/11/13	0	0.00	21	48.60	48.55	-21	1,773	-1.18%
2019/11/08	0.1	48.55	7	48.22	48.25	-6.9	1,901	-0.36%
2019/11/07	0	0.00	2	48.78	48.65	-2	1,936	-0.10%
2019/11/06	2	49.20	0	0.00	49.10	2	1,944	0.10%
2019/11/05	1	49.40	1	49.40	49.25	0	1,956	0.00%
2019/11/04	2	49.60	0	0.00	49.40	2	2,016	0.10%
2019/11/01	0	0.00	29	50.00	49.75	-29	2,071	-1.40%
2019/10/31	0	0.00	2	49.60	50.00	-2	2,108	-0.09%
2019/10/30	1	49.80	0	0.00	49.65	1	2,142	0.05%
2019/10/29	1	49.80	3	49.50	49.80	-2	2,177	-0.09%
2019/10/28	3	49.23	1	49.60	49.65	2	2,191	0.09%
2019/10/25	4	49.51	2	49.75	49.50	2	2,188	0.09%
2019/10/24	9	49.77	7	49.78	49.75	2	2,185	0.09%
2019/10/23	3.3	49.88	31	49.94	50.20	-27.7	2,147	-1.29%
2019/10/22	1	48.40	0	0.00	48.50	1	2,062	0.05%
2019/10/21	0	0.00	4	48.89	49.00	-4	2,052	-0.19%
2019/10/18	2	48.20	9	48.55	48.25	-7	2,031	-0.34%
2019/10/16	1	48.60	0	0.00	48.60	1	2,030	0.05%
2019/10/15	0	0.00	1	48.55	48.55	-1	2,024	-0.05%
2019/10/14	6	48.43	0	0.00	48.30	6	2,030	0.30%
2019/10/09	1	48.45	0	0.00	48.10	1	2,025	0.05%
2019/10/08	1	48.50	0	0.00	48.45	1	2,011	0.05%
2019/10/07	21.3	48.44	4	48.94	48.70	17.3	2,003	0.86%
2019/10/01	1	47.40	0	0.00	47.45	1	2,030	0.05%
2019/09/27	1	46.60	0	0.00	46.75	1	2,103	0.05%
2019/09/25	0	0.00	1	48.70	49.00	-1	2,114	-0.05%
2019/09/24	5	48.27	11	48.11	48.40	-6	2,095	-0.29%
2019/09/23	2	46.95	0	0.00	46.90	2	2,075	0.10%
2019/09/19	0	0.00	4	46.70	46.70	-4	2,093	-0.19%
2019/09/18	2	47.08	0	0.00	46.65	2	2,227	0.09%
2019/09/17	3	46.95	0	0.00	47.10	3	2,359	0.13%
2019/09/16	2	46.95	5	46.55	46.75	-3	2,483	-0.12%
2019/09/11	4	47.01	0	0.00	46.85	4	2,585	0.15%
2019/09/09	1	47.25	0	0.00	47.20	1	2,604	0.04%
2019/09/06	1	48.00	11	48.03	48.00	-10	2,605	-0.38%
2019/09/05	2	48.20	0	0.00	48.10	2	2,602	0.08%
2019/09/04	4	48.25	13	48.31	48.30	-9	2,597	-0.35%
2019/09/03	3	47.65	0	0.00	47.50	3	2,595	0.12%
2019/09/02	12	47.03	2	47.48	47.20	10	2,601	0.38%
2019/08/30	7	47.66	1	47.45	47.35	6	2,557	0.23%
2019/08/28	4	48.60	0	0.00	47.85	4	2,532	0.16%
2019/08/26	0	0.00	6	47.53	47.35	-6	2,482	-0.24%
2019/08/23	0	0.00	1	49.15	48.80	-1	2,478	-0.04%
2019/08/22	0	0.00	11	48.97	48.95	-11	2,481	-0.44%
2019/08/21	2	48.30	1	48.40	48.50	1	2,473	0.04%
2019/08/20	3	48.55	1	48.45	48.45	2	2,452	0.08%
2019/08/19	2	48.68	6	47.86	47.80	-4	2,428	-0.16%
2019/08/16	19	48.86	18	49.17	48.45	1	2,381	0.04%
2019/08/15	1	45.50	13	47.15	47.55	-12	2,228	-0.54%
2019/08/14	11	46.38	0	0.00	46.00	11	2,149	0.51%
2019/08/13	119	46.86	3	46.60	47.00	116	2,133	5.44%	大買/鉅額交易
2019/08/12	0	0.00	3	47.17	47.30	-3	2,110	-0.14%
2019/08/08	5	45.74	5	45.70	45.75	0	2,090	0.00%
2019/08/07	1	46.35	9	46.23	46.15	-8	2,078	-0.38%
2019/08/06	5	46.64	5	46.99	46.50	0	2,088	0.00%
2019/08/05	5	47.22	47	47.11	47.35	-42	2,043	-2.06%
2019/08/02	5	45.85	52	46.52	46.70	-47	2,001	-2.35%
2019/08/01	40	45.95	244	45.94	46.60	-204	1,975	-10.32%	大賣/鉅額交易
2019/07/31	33	45.91	0	0.00	45.50	33	1,942	1.70%
2019/07/30	131	45.50	2	45.28	45.50	129	1,932	6.67%	大買/鉅額交易
2019/07/29	1	44.65	96	44.81	45.00	-95	1,920	-4.95%
2019/07/26	0	0.00	1	44.55	44.55	-1	1,921	-0.05%
2019/07/24	1	45.05	0	0.00	44.80	1	1,950	0.05%
2019/07/22	11	44.67	1	44.55	44.65	10	1,993	0.50%
2019/07/19	1	44.20	0	0.00	44.60	1	2,004	0.05%
2019/07/18	1	44.25	0	0.00	43.80	1	2,013	0.05%
2019/07/16	1	44.85	0	0.00	45.00	1	2,053	0.05%
2019/07/15	0	0.00	2	44.75	44.65	-2	2,138	-0.09%
2019/07/12	0	0.00	5	44.57	44.55	-5	2,200	-0.23%
2019/07/11	2	44.90	0	0.00	44.80	2	2,207	0.09%
2019/07/10	19	45.41	14	44.97	44.85	5	2,220	0.23%
2019/07/09	0	0.00	2	44.65	44.85	-2	2,219	-0.09%
2019/07/08	3	43.57	0	0.00	43.30	3	2,214	0.14%
2019/07/05	4	43.04	0	0.00	43.10	4	2,246	0.18%
2019/07/04	12	42.69	1	41.60	43.30	11	2,274	0.48%
2019/07/03	3	45.98	2	45.85	45.85	1	2,220	0.05%
2019/07/01	1	46.90	0	0.00	46.75	1	2,179	0.05%
2019/06/28	3	46.60	5	46.74	46.60	-2	2,202	-0.09%
2019/06/27	1	46.40	0	0.00	46.40	1	2,238	0.04%
2019/06/26	5	47.37	4	46.66	46.45	1	2,246	0.04%
2019/06/25	3	47.62	0	0.00	47.60	3	2,217	0.14%
2019/06/24	2	48.40	1	48.60	48.15	1	2,100	0.05%
2019/06/21	0	0.00	18	48.09	47.90	-18	1,971	-0.91%
2019/06/20	1	48.10	18	48.02	48.30	-17	1,847	-0.92%
2019/06/19	0	0.00	4	46.60	47.00	-4	1,792	-0.22%
2019/06/18	3	45.28	2	46.05	45.90	1	1,744	0.06%
2019/06/14	1	44.60	0	0.00	44.25	1	1,758	0.06%
2019/06/11	0	0.00	3	44.32	44.70	-3	1,839	-0.16%
2019/06/10	2	44.00	0	0.00	43.65	2	1,842	0.11%
2019/06/06	1	43.20	0	0.00	43.30	1	1,839	0.05%
2019/06/05	7	42.76	0	0.00	42.90	7	1,857	0.38%
2019/06/04	0	0.00	2	42.53	42.55	-2	1,879	-0.11%
2019/06/03	1	41.80	1	41.35	41.80	0	1,930	0.00%
2019/05/30	4	41.51	0	0.00	41.85	4	2,011	0.20%
2019/05/29	1	40.85	0	0.00	40.80	1	2,069	0.05%
2019/05/28	5	41.54	2	41.70	40.15	3	2,088	0.14%
2019/05/24	1	42.30	0	0.00	41.90	1	2,106	0.05%
2019/05/23	0	0.00	9	42.66	42.70	-9	2,114	-0.43%
2019/05/22	3	43.10	0	0.00	43.05	3	2,130	0.14%
2019/05/17	0	0.00	1	42.60	42.55	-1	2,142	-0.05%
2019/05/16	1	43.90	0	0.00	42.55	1	2,149	0.05%
2019/05/15	0	0.00	20	43.65	44.10	-20	2,151	-0.93%
2019/05/13	2	43.33	0	0.00	43.30	2	2,163	0.09%
2019/05/10	11	44.77	1	44.50	44.75	10	2,189	0.46%
2019/05/09	4	45.14	4	45.20	44.95	0	2,184	0.00%
2019/05/07	4	45.90	62	45.86	46.25	-58	2,215	-2.62%
2019/05/03	14	45.50	62	45.35	45.50	-48	2,260	-2.12%
2019/05/02	2	45.30	640	45.40	45.25	-638	2,255	-28.28%	大賣/鉅額交易
2019/04/30	2	44.95	1	45.30	46.45	1	2,233	0.04%
2019/04/29	1	45.00	0	0.00	44.75	1	2,216	0.05%
2019/04/26	0	0.00	83	46.16	45.85	-83	2,176	-3.81%
2019/04/25	0	0.00	1	46.40	46.45	-1	2,169	-0.05%
2019/04/23	2	46.58	1	46.80	46.85	1	2,157	0.05%
2019/04/22	11	46.35	0	0.00	46.40	11	2,139	0.51%
2019/04/19	15	46.79	5	46.75	46.80	10	2,109	0.47%
2019/04/18	1	48.70	305	48.85	48.40	-304	2,015	-15.08%	大賣/鉅額交易
2019/04/17	2	48.80	80	48.65	48.40	-78	1,992	-3.92%
2019/04/16	0	0.00	73	48.33	48.65	-73	2,017	-3.62%
2019/04/15	0	0.00	9	48.30	47.70	-9	2,032	-0.44%
2019/04/12	0	0.00	3	47.50	48.25	-3	2,018	-0.15%
2019/04/11	7	48.56	30	48.95	47.55	-23	1,991	-1.16%
2019/04/10	0	0.00	53	48.65	49.50	-53	1,931	-2.74%
2019/04/09	0	0.00	7	48.33	48.25	-7	1,887	-0.37%
2019/04/08	4	48.55	10	48.96	48.55	-6	1,869	-0.32%
2019/04/03	0	0.00	2	49.18	49.00	-2	1,841	-0.11%
2019/04/02	1	49.40	1	49.05	49.60	0	1,822	0.00%
2019/04/01	6	49.73	118	50.54	49.05	-112	1,782	-6.28%	大賣/鉅額交易
2019/03/29	3	51.37	2	51.30	51.40	1	1,719	0.06%
2019/03/28	0	0.00	30	51.84	51.40	-30	1,693	-1.77%
2019/03/27	0	0.00	22	52.45	51.90	-22	1,689	-1.30%
2019/03/26	1	51.80	0	0.00	52.20	1	1,675	0.06%
2019/03/25	0	0.00	40	51.10	51.70	-40	1,663	-2.40%
2019/03/22	1	50.90	1	50.90	51.50	0	1,655	0.00%
2019/03/21	2	50.80	10	50.90	50.90	-8	1,655	-0.48%
2019/03/20	11	51.03	9	50.87	50.90	2	1,678	0.12%
2019/03/19	0	0.00	1	50.60	50.50	-1	1,679	-0.06%
2019/03/18	4	51.03	12	51.07	51.00	-8	1,657	-0.48%
2019/03/15	6	50.72	33	51.72	50.70	-27	1,641	-1.64%
2019/03/14	0	0.00	12	51.23	51.50	-12	1,591	-0.75%
2019/03/13	1	50.60	10	50.50	50.40	-9	1,557	-0.58%
2019/03/12	4	50.75	3	50.97	50.80	1	1,538	0.06%
2019/03/11	7	51.03	108	50.61	50.40	-101	1,524	-6.63%	大賣/鉅額交易
2019/03/08	7	49.64	43	49.31	50.20	-36	1,513	-2.38%
2019/03/07	5	50.13	40	50.24	49.90	-35	1,494	-2.34%
2019/03/06	6	49.52	27	49.52	49.65	-21	1,457	-1.44%
2019/03/05	32	49.14	32	49.19	49.00	0	1,440	0.00%
2019/03/04	2	47.00	42	48.25	48.40	-40	1,388	-2.88%
2019/02/27	1	47.35	1	46.95	47.30	0	1,316	0.00%
2019/02/26	50	46.55	4	46.76	46.80	46	1,280	3.59%
2019/02/25	51	46.00	6	46.11	46.20	45	1,259	3.57%
2019/02/22	116	45.20	3.1	45.21	45.00	112.9	1,243	9.08%	大買/鉅額交易
2019/02/21	19	45.63	21	45.58	45.50	-2	1,219	-0.16%
2019/02/20	1	45.25	6	45.48	45.55	-5	1,202	-0.42%
2019/02/19	62	45.60	0	0.00	45.30	62	1,186	5.22%
2019/02/18	0	0.00	6	45.85	46.25	-6	1,184	-0.51%
2019/02/15	1	45.10	9	45.59	46.00	-8	1,174	-0.68%
2019/02/14	96	45.51	0	0.00	45.75	96	1,158	8.29%
2019/02/13	0	0.00	7	45.53	46.40	-7	1,135	-0.62%
2019/02/12	62	45.60	0	0.00	45.95	62	1,119	5.54%
2019/02/11	95	45.88	15	46.05	46.15	80	1,093	7.31%
2019/01/30	15	45.09	5	45.15	45.50	10	1,049	0.95%
2019/01/29	52	45.00	0	0.00	45.10	52	1,031	5.04%
2019/01/28	133	45.08	27	45.06	45.35	106	1,015	10.43%	大買/鉅額交易
2019/01/25	133	44.76	17	44.74	44.60	116	972	11.92%	大買/鉅額交易
2019/01/24	344	43.53	7	44.01	44.60	337	949	35.51%	大買/鉅額交易
2019/01/22	2	42.10	0	0.00	41.85	2	888	0.23%
2019/01/21	0	0.00	5	42.90	42.85	-5	888	-0.56%
2019/01/16	0	0.00	5	43.50	43.05	-5	930	-0.54%
2019/01/15	0	0.00	35	43.10	43.50	-35	939	-3.73%
2019/01/14	1	42.80	23	42.90	42.30	-22	924	-2.38%
2019/01/11	0	0.00	22	42.88	42.90	-22	931	-2.36%
2019/01/10	0	0.00	11	43.26	43.50	-11	933	-1.18%
2019/01/09	1	43.40	47	43.35	43.50	-46	936	-4.91%
2019/01/08	5	42.89	21	43.03	42.30	-16	907	-1.76%
2019/01/07	13	42.22	1	42.30	42.50	12	882	1.36%
2019/01/04	1	40.90	1	41.00	40.95	0	858	0.00%
2019/01/02	0.1	39.75	0	0.00	39.90	0.1	892	0.01%
2018/12/28	6	40.20	0	0.00	40.20	6	902	0.66%
2018/12/27	3	39.93	0	0.00	40.00	3	914	0.33%
2018/12/26	0	0.00	6	39.15	39.15	-6	911	-0.66%
2018/12/20	0	0.00	2	39.80	40.10	-2	937	-0.21%
2018/12/18	0	0.00	40	39.99	40.25	-40	928	-4.31%
2018/12/17	3	40.17	1	40.25	40.25	2	925	0.22%
2018/12/13	8	40.86	5	41.14	41.35	3	918	0.33%
2018/12/12	12	40.14	3	40.35	40.50	9	889	1.01%
2018/12/11	0	0.00	2	39.38	39.55	-2	858	-0.23%
2018/12/10	2	39.05	4	38.95	38.80	-2	865	-0.23%
2018/12/06	5	37.80	0	0.00	37.95	5	900	0.55%
2018/11/30	0	0.00	3	37.50	37.60	-3	914	-0.33%
2018/11/29	3	37.35	3	37.35	37.40	0	906	0.00%
2018/11/28	3	36.85	0	0.00	36.95	3	887	0.34%
2018/11/21	2	37.45	0	0.00	37.45	2	906	0.22%
2018/11/15	1	37.70	0	0.00	37.60	1	942	0.11%
2018/10/26	1	35.00	0	0.00	35.80	1	1,084	0.09%
2018/10/25	2	34.60	2	34.80	34.90	0	1,098	0.00%
2018/10/24	7	35.70	0	0.00	35.50	7	1,118	0.63%
2018/10/23	1	36.45	4	37.00	36.35	-3	1,093	-0.27%
2018/10/19	5	37.20	1	37.50	37.30	4	1,092	0.37%
2018/10/18	1	37.45	0	0.00	37.85	1	1,089	0.09%
2018/10/15	15	36.79	5	37.90	38.25	10	1,113	0.90%
2018/10/12	9	36.30	0	0.00	36.30	9	1,098	0.82%
2018/10/11	3	35.87	3	36.97	35.55	0	1,093	0.00%
2018/10/09	2	39.20	8	39.20	39.10	-6	1,072	-0.56%
2018/10/08	1	39.65	9	39.54	39.55	-8	1,079	-0.74%
2018/10/05	0	0.00	8	39.75	39.95	-8	1,091	-0.73%
2018/10/04	0	0.00	1	41.30	41.05	-1	1,090	-0.09%
2018/10/03	4	41.25	0	0.00	41.40	4	1,095	0.37%
2018/09/21	1	39.90	1	40.10	40.35	0	1,149	0.00%
2018/09/19	0	0.00	3	40.65	40.95	-3	1,177	-0.25%
2018/09/13	1	38.90	2	38.60	39.80	-1	1,277	-0.08%
2018/09/12	10.1	38.90	1	38.90	38.20	9.1	1,350	0.67%
2018/09/10	1	39.30	0	0.00	39.25	1	1,564	0.06%
2018/09/07	12	39.93	0	0.00	39.95	12	1,558	0.77%
2018/08/28	1	41.40	0	0.00	41.75	1	1,578	0.06%
2018/08/24	1	40.60	0	0.00	40.90	1	1,601	0.06%
2018/08/21	0.1	41.00	0	0.00	40.55	0.1	1,585	0.01%
2018/08/20	0.1	41.15	0	0.00	40.70	0.1	1,581	0.01%
2018/08/17	2	41.08	0	0.00	41.00	2	1,575	0.13%
2018/08/14	8	41.08	0	0.00	41.10	8	1,567	0.51%
2018/08/13	1	41.70	8	41.18	40.95	-7	1,560	-0.45%
2018/08/09	7	42.45	0	0.00	42.35	7	1,535	0.46%
2018/08/07	0	0.00	2	42.95	42.70	-2	1,532	-0.13%
2018/08/06	10	43.11	1	43.10	43.00	9	1,522	0.59%
2018/08/03	1	43.00	0	0.00	43.20	1	1,535	0.07%
2018/08/02	7	43.26	3	43.25	43.15	4	1,549	0.26%
2018/08/01	5	44.30	3	44.70	45.00	2	1,511	0.13%
2018/07/31	5	45.76	3	46.13	46.65	2	1,494	0.13%
2018/07/30	1	45.70	0	0.00	45.70	1	1,472	0.07%
2018/07/26	3	46.37	1	46.30	46.30	2	1,473	0.14%
2018/07/25	1	46.90	7	46.65	46.65	-6	1,476	-0.41%
2018/07/24	1	46.20	0	0.00	46.60	1	1,474	0.07%
2018/07/23	7	46.35	1	46.15	46.15	6	1,473	0.41%
2018/07/18	0	0.00	2	46.35	46.50	-2	1,447	-0.14%
2018/07/16	0	0.00	1	45.65	45.70	-1	1,429	-0.07%
2018/07/13	3	45.88	1	46.00	46.00	2	1,419	0.14%
2018/07/12	0	0.00	1	45.20	45.70	-1	1,409	-0.07%
2018/07/10	3	45.50	9	45.50	45.35	-6	1,451	-0.41%
2018/07/09	5	44.90	0	0.00	44.70	5	1,458	0.34%
2018/07/03	0	0.00	2	44.78	44.35	-2	1,599	-0.13%
2018/07/02	0	0.00	5	44.00	45.00	-5	1,616	-0.31%
2018/06/29	4	43.60	2	44.10	44.00	2	1,617	0.12%
2018/06/28	2	43.10	40	43.31	43.00	-38	1,599	-2.38%
2018/06/27	0	0.00	3	44.02	43.85	-3	1,587	-0.19%
2018/06/26	6	44.00	3	44.10	44.30	3	1,643	0.18%
2018/06/25	2	44.70	11	44.55	44.05	-9	1,628	-0.55%
2018/06/22	6	46.23	9	46.06	45.80	-3	1,590	-0.19%
2018/06/21	30	47.22	45	47.10	46.50	-15	1,552	-0.97%
2018/06/20	67	47.60	55	47.49	47.25	12	1,475	0.81%
2018/06/19	2	44.50	1	44.20	44.50	1	1,248	0.08%
2018/06/15	1	44.25	0	0.00	44.05	1	1,259	0.08%
2018/06/14	0	0.00	4	45.14	44.60	-4	1,253	-0.32%
2018/06/13	0	0.00	3	45.27	44.70	-3	1,274	-0.24%
2018/06/12	1	45.10	3	45.08	45.25	-2	1,290	-0.16%
2018/06/11	3	45.27	4	44.99	45.30	-1	1,289	-0.08%
2018/06/07	0	0.00	1	45.00	44.50	-1	1,348	-0.07%
2018/06/06	1	44.55	2	44.35	44.45	-1	1,399	-0.07%
2018/06/05	0	0.00	2	44.15	43.85	-2	1,382	-0.14%
2018/06/04	0	0.00	2	44.63	44.25	-2	1,383	-0.14%
2018/06/01	3	43.97	0	0.00	43.90	3	1,369	0.22%
2018/05/31	1	43.30	0	0.00	43.30	1	1,347	0.07%
2018/05/29	0	0.00	4	42.56	42.50	-4	1,352	-0.30%
2018/05/28	2	42.43	0	0.00	42.80	2	1,355	0.15%
2018/05/22	0	0.00	2	43.50	42.90	-2	1,380	-0.14%
2018/05/21	0	0.00	2	42.73	42.80	-2	1,378	-0.15%
2018/05/18	1	42.45	0	0.00	42.55	1	1,387	0.07%
2018/05/16	2	42.40	0	0.00	42.45	2	1,406	0.14%
2018/05/15	0	0.00	6	43.55	42.80	-6	1,423	-0.42%
2018/05/14	0	0.00	1	43.45	43.50	-1	1,480	-0.07%
2018/05/10	5	42.87	11	43.60	43.60	-6	1,492	-0.40%
2018/05/09	2	41.85	0	0.00	42.10	2	1,473	0.14%
2018/05/08	0	0.00	1	42.05	41.90	-1	1,521	-0.07%
2018/05/07	2	41.58	0	0.00	41.60	2	1,536	0.13%
2018/05/03	1	42.05	0	0.00	41.90	1	1,535	0.07%
2018/04/24	1	42.70	1	42.90	42.55	0	1,702	0.00%
2018/04/20	0	0.00	5	44.30	44.20	-5	1,726	-0.29%
2018/04/19	0	0.00	5	44.21	44.30	-5	1,770	-0.28%
2018/04/16	0	0.00	1	45.05	45.10	-1	1,849	-0.05%
2018/04/13	0	0.00	1	44.85	44.50	-1	1,865	-0.05%
2018/04/12	1	45.15	41	44.99	45.30	-40	1,958	-2.04%
2018/04/11	20	43.96	6	44.29	44.00	14	1,980	0.71%
2018/04/10	10	44.75	11	44.27	44.25	-1	2,091	-0.05%
2018/04/09	5	43.91	33	43.89	44.10	-28	2,336	-1.20%
2018/04/03	46	43.69	7	43.80	43.80	39	2,382	1.64%
2018/04/02	2	43.15	1	43.35	43.40	1	2,371	0.04%
2018/03/31	0	0.00	4	42.25	42.25	-4	2,378	-0.17%
2018/03/30	2	42.10	0	0.00	42.50	2	2,413	0.08%
2018/03/29	28	42.40	3	41.82	41.85	25	2,444	1.02%
2018/03/26	1	43.30	0	0.00	43.20	1	2,570	0.04%
2018/03/23	4	42.85	36	42.98	43.70	-32	2,589	-1.24%
2018/03/19	0	0.00	1	44.10	44.00	-1	2,821	-0.04%
2018/03/15	2	43.70	0	0.00	43.45	2	2,841	0.07%
2018/03/14	5	44.35	4	44.40	44.10	1	2,908	0.03%
2018/03/13	0	0.00	3	44.85	44.70	-3	2,989	-0.10%
2018/03/12	5	43.70	16	44.00	44.55	-11	2,938	-0.37%
2018/03/05	0	0.00	4	42.69	42.00	-4	2,944	-0.14%
2018/03/02	1	42.70	1	42.60	42.80	0	2,955	0.00%
2018/03/01	1	43.20	0	0.00	43.10	1	3,023	0.03%
2018/02/27	0	0.00	1	43.10	43.00	-1	3,036	-0.03%
2018/02/26	0	0.00	6	43.38	43.40	-6	3,039	-0.20%
2018/02/23	0	0.00	3	42.95	42.90	-3	3,068	-0.10%
2018/02/22	5	42.71	1	42.60	42.50	4	3,094	0.13%
2018/02/21	0	0.00	32	42.70	42.80	-32	3,094	-1.03%
2018/02/12	2	42.35	0	0.00	41.90	2	3,099	0.06%
2018/02/09	11	42.07	4	42.21	42.50	7	3,089	0.23%
2018/02/08	3	42.47	10	42.30	42.45	-7	3,067	-0.23%
2018/02/07	33	42.43	4	42.30	42.30	29	3,068	0.95%
2018/02/06	32	40.58	0	0.00	40.90	32	3,052	1.05%
2018/02/05	1	42.00	0	0.00	42.40	1	3,010	0.03%
2018/02/02	12	43.01	0	0.00	42.85	12	3,016	0.40%
2018/01/31	0	0.00	9	43.62	43.45	-9	3,021	-0.30%
2018/01/29	2	43.03	0	0.00	43.15	2	2,956	0.07%
2018/01/23	20	43.45	8	43.31	43.30	12	2,945	0.41%
2018/01/22	0	0.00	1	43.75	43.70	-1	2,924	-0.03%
2018/01/19	8	44.48	9	44.20	44.10	-1	2,918	-0.03%
2018/01/18	2	43.25	4	43.88	43.80	-2	2,837	-0.07%
2018/01/17	15	43.69	11	44.00	43.55	4	2,818	0.14%
2018/01/16	2	43.20	1	42.70	43.35	1	2,812	0.04%
2018/01/15	12	43.18	0	0.00	43.00	12	2,796	0.43%
2018/01/12	6	43.51	1	44.15	43.75	5	2,775	0.18%
2018/01/11	1	42.60	0	0.00	42.95	1	2,756	0.04%
2018/01/10	11	43.00	5.2	43.69	43.15	5.8	2,738	0.21%
2018/01/09	16	44.32	11	44.00	44.00	5	2,712	0.18%
2018/01/08	47	45.04	54	45.02	44.65	-7	2,675	-0.26%
2018/01/05	5	47.68	19	47.56	47.15	-14	2,575	-0.54%
2018/01/04	33	48.29	7	48.49	48.50	26	2,501	1.04%
2018/01/03	16	47.28	65	47.19	48.60	-49	2,395	-2.05%
2018/01/02	4	45.24	4	45.01	45.00	0	2,162	0.00%