富邦NASDAQ (00662)-台新券商分點個股進出

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

富邦NASDAQ

(00662)

可現股當沖

股價
71.9
漲跌
▼1.1
漲幅
-1.51%
成交量
2,424張
產業
上市
93人加入追蹤

立即追蹤
本地時間:14:30

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

富邦NASDAQ (00662)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	9.7	71.80	10	71.52	71.90	-0.3	3,138	-0.01%
2024/04/18	41.1	72.98	9	73.05	73.00	32.1	3,157	1.02%
2024/04/17	12.1	74.03	0	0.00	74.00	12.1	3,166	0.38%
2024/04/16	26.5	73.84	0.1	73.90	73.95	26.4	3,175	0.83%
2024/04/15	5.8	74.98	156	75.00	75.00	-150.2	3,153	-4.76%	大賣/鉅額交易
2024/04/12	11.3	75.71	77.4	75.80	75.95	-66.1	3,095	-2.14%
2024/04/11	11	74.34	0	0.00	74.55	11	3,086	0.36%
2024/04/10	18	74.72	7	74.74	74.80	11	2,983	0.37%
2024/04/09	106	74.60	3	74.75	74.60	103	2,945	3.50%	大買/鉅額交易
2024/04/08	5	74.65	5	74.60	74.75	0	2,882	0.00%
2024/04/03	4	74.67	0.3	74.78	74.50	3.8	2,859	0.13%
2024/04/02	32.2	75.19	33	75.20	75.25	-0.8	2,859	-0.03%
2024/04/01	15	75.35	1	75.40	75.40	14	2,870	0.49%
2024/03/29	35.8	74.81	0.2	74.85	74.70	35.6	2,799	1.27%
2024/03/28	4	75.29	0.6	75.30	75.35	3.4	2,785	0.12%
2024/03/27	32	75.28	1	75.15	75.20	31	2,745	1.13%
2024/03/26	5.4	75.06	3	75.25	75.20	2.4	2,771	0.09%
2024/03/25	223.5	75.26	196	75.10	75.05	27.4	2,778	0.99%	大買/大賣/
2024/03/22	8.1	75.30	2.1	75.36	75.45	6	2,794	0.22%
2024/03/21	76.3	75.09	1,173	75.08	75.20	-1,096.7	2,816	-38.94%	大賣/鉅額交易
2024/03/20	46.1	73.75	1	73.65	73.85	45.1	2,808	1.61%
2024/03/19	8.1	73.18	0	0.00	73.30	8.1	2,881	0.28%
2024/03/18	26.2	72.77	0.5	72.88	72.90	25.7	2,890	0.89%
2024/03/15	9.2	73.21	0	0.00	73.20	9.2	2,865	0.32%
2024/03/14	6.5	73.47	0	0.00	73.40	6.5	2,904	0.23%
2024/03/13	2.1	73.56	17	73.65	73.70	-14.9	2,928	-0.51%
2024/03/12	35	72.89	0	0.00	72.95	35	2,950	1.19%
2024/03/11	13.2	72.79	10	72.75	72.80	3.2	2,929	0.11%
2024/03/08	21	73.88	5	73.95	73.90	16	2,960	0.54%
2024/03/07	14	72.87	1	72.80	72.90	13	2,938	0.44%
2024/03/06	15.7	72.86	5.6	72.91	73.00	10.1	2,897	0.35%
2024/03/05	29.9	73.79	1	73.60	73.60	28.9	2,926	0.99%
2024/03/04	9	74.48	8	74.38	74.45	1	2,781	0.04%
2024/03/01	10	73.60	9.1	73.17	73.55	0.9	2,703	0.03%
2024/02/29	7.1	72.69	7.2	72.79	72.75	-0.1	2,649	0.00%
2024/02/27	0	72.85	0.1	72.90	72.85	-0.1	2,570	0.00%
2024/02/26	5.2	72.62	1	72.75	72.80	4.2	2,575	0.16%
2024/02/23	4.5	72.97	0	0.00	73.00	4.5	2,544	0.18%
2024/02/22	2	71.98	0.1	72.05	71.95	2	2,445	0.08%
2024/02/21	10.1	70.99	0	0.00	70.95	10.1	2,422	0.42%
2024/02/20	3	71.49	0	0.00	71.45	3	2,418	0.12%
2024/02/19	12.6	71.52	102	71.55	71.60	-89.4	2,391	-3.74%	大賣/
2024/02/16	267.3	72.15	0	0.00	72.15	267.3	2,433	10.98%	大買/鉅額交易
2024/02/15	307.3	72.00	1	72.05	71.90	306.3	2,439	12.55%	大買/鉅額交易
2024/02/05	6.1	71.12	5.1	71.21	71.20	1	2,386	0.04%
2024/02/02	103.8	70.39	942.9	70.43	70.35	-839.1	2,349	-35.72%	大買/大賣/鉅額交易
2024/02/01	421.3	69.47	674	69.53	69.45	-252.7	2,323	-10.88%	大買/大賣/鉅額交易
2024/01/31	115.4	69.74	494.2	69.79	69.80	-378.8	2,279	-16.62%	大買/大賣/鉅額交易
2024/01/30	373	70.51	190	70.55	70.55	183	2,266	8.07%	大買/大賣/鉅額交易
2024/01/29	1	70.10	182	70.08	70.00	-181	2,278	-7.95%	大賣/鉅額交易
2024/01/26	330	70.03	53	70.05	69.95	277	2,241	12.36%	大買/鉅額交易
2024/01/25	58	70.35	206	70.43	70.45	-148	2,221	-6.66%	大賣/鉅額交易
2024/01/24	30.1	70.41	66	70.51	70.45	-35.9	2,208	-1.63%
2024/01/23	102.2	69.94	152.2	69.89	69.90	-50	2,203	-2.27%	大買/大賣/
2024/01/22	11.1	70.20	2.5	70.14	70.20	8.6	2,205	0.39%
2024/01/19	187.1	68.95	90.2	68.97	68.90	96.9	2,201	4.40%	大買/
2024/01/18	249.3	67.85	91.1	67.88	67.85	158.2	2,206	7.17%	大買/鉅額交易
2024/01/17	537.1	68.08	5.5	68.14	68.05	531.6	2,206	24.09%	大買/鉅額交易
2024/01/16	210.1	67.76	28.1	67.83	67.75	182	2,177	8.36%	大買/鉅額交易
2024/01/15	427	67.60	255	67.65	67.75	172	2,171	7.92%	大買/大賣/鉅額交易
2024/01/12	119.1	67.40	332.3	67.38	67.30	-213.3	2,194	-9.72%	大買/大賣/鉅額交易
2024/01/11	268	67.37	139.4	67.39	67.30	128.7	2,159	5.96%	大買/大賣/鉅額交易
2024/01/10	9	66.78	139.2	66.84	66.75	-130.1	2,128	-6.11%	大賣/鉅額交易
2024/01/09	137.5	66.39	43.3	66.38	66.40	94.2	2,107	4.47%	大買/
2024/01/08	86.6	65.05	159.4	65.07	65.00	-72.8	2,081	-3.50%	大賣/
2024/01/05	308.6	65.05	242.4	65.07	64.95	66.2	2,093	3.16%	大買/大賣/
2024/01/04	865.7	65.42	101	65.37	65.35	764.7	2,116	36.13%	大買/大賣/鉅額交易
2024/01/03	186	65.83	107	65.96	65.90	79	2,112	3.74%	大買/大賣/
2024/01/02	190.6	66.59	53	66.60	66.60	137.6	2,108	6.52%	大買/鉅額交易
2023/12/29	74	66.79	59	66.81	66.80	15	2,103	0.71%
2023/12/28	87.2	66.77	103.5	66.81	66.80	-16.3	2,108	-0.77%	大賣/
2023/12/27	213	67.12	292.1	67.16	67.15	-79.1	2,119	-3.73%	大買/大賣/
2023/12/26	63	67.18	492	67.21	67.15	-429	2,112	-20.30%	大賣/鉅額交易
2023/12/25	120	67.30	559	67.42	67.40	-439	2,106	-20.84%	大買/大賣/鉅額交易
2023/12/22	133	67.16	9	67.23	67.20	124	2,083	5.95%	大買/鉅額交易
2023/12/21	70	66.96	470	67.08	67.05	-400	2,095	-19.09%	大賣/鉅額交易
2023/12/20	37.1	67.85	389.2	67.93	67.90	-352.1	2,058	-17.10%	大賣/鉅額交易
2023/12/19	57.2	67.48	101	67.59	67.55	-43.8	2,084	-2.10%	大賣/
2023/12/18	0	0.00	197	67.14	67.20	-197	2,073	-9.50%	大賣/鉅額交易
2023/12/15	769.5	66.82	123.5	66.68	66.65	646	2,057	31.40%	大買/大賣/鉅額交易
2023/12/14	105.3	67.04	959	67.11	67.25	-853.8	2,042	-41.79%	大買/大賣/鉅額交易
2023/12/13	7.4	66.41	403	66.31	66.30	-395.6	1,972	-20.06%	大賣/鉅額交易
2023/12/12	7.2	65.70	59	65.71	65.65	-51.8	1,977	-2.62%
2023/12/11	47.6	64.85	2	64.98	64.85	45.6	1,987	2.29%
2023/12/08	48	64.44	100	64.50	64.45	-52	1,946	-2.67%
2023/12/07	717.6	63.95	218	64.02	64.10	499.6	1,917	26.05%	大買/大賣/鉅額交易
2023/12/06	44	64.48	4.2	64.63	64.55	39.8	1,879	2.12%
2023/12/05	39.1	63.85	10	63.80	63.80	29.1	1,856	1.57%
2023/12/04	48.5	64.26	29	64.22	64.20	19.5	1,822	1.07%
2023/12/01	105.1	64.35	0	0.00	64.25	105.1	1,822	5.77%	大買/鉅額交易
2023/11/30	468	64.25	418	64.23	64.25	50	1,832	2.73%	大買/大賣/
2023/11/29	442	64.44	792	64.41	64.35	-350	1,786	-19.60%	大買/大賣/鉅額交易
2023/11/28	156.1	64.60	416	64.60	64.60	-259.9	1,768	-14.70%	大買/大賣/鉅額交易
2023/11/27	35	64.73	5	64.75	64.65	30	1,775	1.69%
2023/11/24	45	65.10	87	65.15	65.15	-42	1,787	-2.35%
2023/11/22	222.2	64.41	14	64.45	64.45	208.2	1,789	11.63%	大買/鉅額交易
2023/11/21	116	64.78	108.1	64.78	64.85	8	1,961	0.41%	大買/大賣/
2023/11/20	35.2	64.26	54.5	64.29	64.35	-19.2	1,949	-0.99%
2023/11/17	50	64.85	37	64.92	64.85	13	1,947	0.67%
2023/11/16	3.1	64.82	3.2	64.87	64.85	0	1,935	0.00%
2023/11/15	110.8	65.09	2.1	65.15	65.10	108.7	1,989	5.46%	大買/鉅額交易
2023/11/14	12	64.42	68.1	64.45	64.45	-56.1	1,915	-2.93%
2023/11/13	20	64.15	231	64.20	64.15	-211	1,897	-11.12%	大賣/鉅額交易
2023/11/10	29.5	62.95	137	63.04	63.05	-107.5	1,901	-5.65%	大賣/鉅額交易
2023/11/09	4	63.25	231.4	63.30	63.35	-227.4	1,913	-11.88%	大賣/鉅額交易
2023/11/08	0.2	63.15	1	63.20	63.20	-0.9	1,921	-0.04%
2023/11/07	53.2	62.55	222	62.54	62.55	-168.8	1,919	-8.80%	大賣/鉅額交易
2023/11/06	338	62.25	163	62.24	62.10	175	1,924	9.10%	大買/大賣/鉅額交易
2023/11/03	87.1	61.75	50	61.75	61.80	37.1	1,887	1.97%
2023/11/02	101	61.30	15.5	61.35	61.20	85.5	1,893	4.52%	大買/
2023/11/01	2	59.93	28	60.10	60.10	-26	1,911	-1.36%
2023/10/31	106.2	59.55	291	59.59	59.50	-184.8	1,916	-9.64%	大買/大賣/鉅額交易
2023/10/30	105.1	59.50	41	59.55	59.55	64.1	1,915	3.35%	大買/
2023/10/27	3.1	59.38	26	59.40	59.45	-23	1,910	-1.20%
2023/10/26	103.6	59.38	252	59.46	59.40	-148.4	1,917	-7.74%	大買/大賣/鉅額交易
2023/10/25	181	61.14	300	61.15	61.15	-119	1,942	-6.12%	大買/大賣/鉅額交易
2023/10/24	0	0.00	106	60.83	60.95	-106	1,928	-5.50%	大賣/鉅額交易
2023/10/23	159.3	60.70	84	60.71	60.75	75.3	1,976	3.81%	大買/
2023/10/20	276.4	61.25	36	61.40	61.15	240.4	1,968	12.22%	大買/鉅額交易
2023/10/19	2	62.08	39	62.08	62.10	-37	1,891	-1.96%
2023/10/18	6.2	62.71	234	62.81	62.70	-227.9	1,885	-12.08%	大賣/鉅額交易
2023/10/17	50.2	62.90	22	62.95	62.95	28.2	1,877	1.50%
2023/10/16	50	62.55	35	62.55	62.55	15	1,914	0.78%
2023/10/13	85.9	63.03	253	63.17	63.10	-167.1	1,919	-8.70%	大賣/鉅額交易
2023/10/12	1	63.15	202	63.25	63.30	-201	1,892	-10.62%	大賣/鉅額交易
2023/10/11	91	62.60	153	62.63	62.55	-62	1,850	-3.35%	大賣/
2023/10/06	1.1	61.17	0	0.00	61.15	1.1	1,829	0.06%
2023/10/05	3	61.48	3	61.45	61.45	0	1,826	0.00%
2023/10/04	3.4	60.64	215	60.64	60.70	-211.6	1,811	-11.69%	大賣/鉅額交易
2023/10/03	12	61.79	104	61.80	61.70	-92	1,796	-5.12%	大賣/
2023/10/02	3	61.50	34	61.62	61.55	-31	1,783	-1.74%
2023/09/28	1.1	60.61	0	0.00	60.70	1.1	1,780	0.06%
2023/09/27	1.2	60.53	0	0.00	60.55	1.2	1,759	0.07%
2023/09/26	2.6	61.08	50	61.07	61.10	-47.4	1,743	-2.72%
2023/09/25	2	60.98	172	61.01	61.10	-170	1,726	-9.85%	大賣/鉅額交易
2023/09/22	224.1	60.85	158	60.88	60.85	66.1	1,715	3.85%	大買/大賣/
2023/09/21	2.2	61.73	3	61.77	61.65	-0.8	1,653	-0.05%
2023/09/20	0	0.00	91	62.60	62.55	-91	1,609	-5.66%
2023/09/19	1	62.75	1	62.70	62.70	0	1,600	0.00%
2023/09/18	2.3	62.77	2	63.00	62.70	0.3	1,593	0.02%
2023/09/15	3	63.77	235	63.83	63.90	-232	1,577	-14.71%	大賣/鉅額交易
2023/09/14	53	63.25	51	63.25	63.30	2	1,557	0.13%
2023/09/13	2	62.95	28.1	63.00	63.00	-26.1	1,539	-1.69%
2023/09/12	110.3	63.60	108	63.55	63.60	2.3	1,545	0.15%	大買/大賣/
2023/09/11	2	62.95	108	63.15	63.20	-106	1,560	-6.79%	大賣/鉅額交易
2023/09/08	20.1	62.80	1	62.80	62.95	19.1	1,561	1.23%
2023/09/07	28	63.00	573	63.04	63.00	-545	1,569	-34.72%	大賣/鉅額交易
2023/09/06	3	63.62	28	63.60	63.60	-25	1,550	-1.61%
2023/09/05	2.2	63.41	0	0.00	63.35	2.2	1,517	0.14%
2023/09/04	12.1	63.49	38	63.59	63.50	-25.9	1,505	-1.72%
2023/09/01	22.3	63.50	0	0.00	63.40	22.3	1,466	1.52%
2023/08/31	250	63.40	131	63.51	63.35	119	1,449	8.21%	大買/大賣/鉅額交易
2023/08/30	106	63.15	274	63.17	63.10	-168	1,419	-11.84%	大買/大賣/鉅額交易
2023/08/29	3	61.75	0	0.00	61.85	3	1,413	0.21%
2023/08/28	8	61.06	212	61.24	61.10	-204	1,400	-14.56%	大賣/鉅額交易
2023/08/25	174.5	60.37	139	60.35	60.35	35.5	1,403	2.53%	大買/大賣/
2023/08/24	3.5	62.79	0.1	62.75	62.80	3.4	1,229	0.27%
2023/08/23	6	61.50	101	61.55	61.60	-95	1,250	-7.60%	大賣/
2023/08/22	5	61.36	1	61.35	61.30	4	1,260	0.32%
2023/08/21	0.1	60.50	247	60.61	60.60	-246.9	1,249	-19.76%	大賣/鉅額交易
2023/08/18	4.4	60.48	92	60.40	60.40	-87.7	1,191	-7.36%
2023/08/17	1.6	61.19	0	0.00	61.20	1.6	1,270	0.12%
2023/08/16	3.3	61.88	38	61.95	61.85	-34.7	1,252	-2.77%
2023/08/15	1.1	62.80	3	62.68	62.80	-2	1,241	-0.16%
2023/08/14	4.1	61.58	238	61.60	61.70	-233.9	1,230	-19.01%	大賣/鉅額交易
2023/08/11	2.1	62.13	1	61.95	61.95	1.1	1,213	0.09%
2023/08/10	4.8	61.98	171	62.02	62.00	-166.2	1,215	-13.68%	大賣/鉅額交易
2023/08/09	15.1	62.73	386	62.71	62.70	-370.9	1,194	-31.04%	大賣/鉅額交易
2023/08/08	2.4	62.77	62.6	62.80	62.75	-60.2	1,185	-5.08%
2023/08/07	25.9	62.55	1	62.60	62.70	24.9	1,179	2.11%
2023/08/04	5.2	62.91	3	62.92	62.90	2.2	1,153	0.19%
2023/08/02	25.2	63.63	23.2	63.62	63.55	2	1,139	0.18%
2023/08/01	19.2	64.03	100	64.04	64.10	-80.8	1,130	-7.15%
2023/07/31	82.6	63.58	328	63.56	63.60	-245.4	1,121	-21.88%	大賣/鉅額交易
2023/07/28	8.3	62.52	1	62.70	62.65	7.3	1,097	0.67%
2023/07/27	2.2	62.66	1	62.65	62.70	1.2	1,052	0.11%
2023/07/26	69	62.69	754.1	62.75	62.70	-685.1	1,049	-65.26%	大賣/鉅額交易
2023/07/25	3.4	62.40	118.5	62.45	62.40	-115.1	991	-11.60%	大賣/鉅額交易
2023/07/24	4.5	62.31	189	62.40	62.40	-184.6	975	-18.93%	大賣/鉅額交易
2023/07/21	99	62.29	436.1	62.21	62.30	-337.1	957	-35.21%	大賣/鉅額交易
2023/07/20	7.3	63.08	57	63.10	63.10	-49.7	945	-5.25%
2023/07/19	12	63.45	274	63.68	63.45	-262	934	-28.03%	大賣/鉅額交易
2023/07/18	1	62.65	5.5	62.52	62.70	-4.5	878	-0.51%
2023/07/17	0.1	62.00	4	62.11	62.25	-3.9	880	-0.44%
2023/07/14	7	61.94	168	61.97	61.95	-161	868	-18.53%	大賣/鉅額交易
2023/07/13	151	61.55	150.4	61.55	61.55	0.6	887	0.07%	大買/大賣/
2023/07/12	0	0.00	34.1	61.00	61.00	-34.1	890	-3.83%
2023/07/11	3.1	60.77	2	60.75	60.80	1.1	874	0.12%
2023/07/10	0.3	60.66	2	60.60	60.60	-1.7	862	-0.20%
2023/07/07	2.3	60.71	12	60.64	60.80	-9.7	867	-1.12%
2023/07/06	3	61.08	148	61.01	61.00	-145	853	-16.98%	大賣/鉅額交易
2023/07/05	36.5	60.96	22	60.95	60.95	14.5	841	1.72%
2023/07/04	8.5	61.00	27	61.00	61.05	-18.5	855	-2.16%
2023/07/03	5.7	60.91	36	60.98	61.00	-30.3	861	-3.52%
2023/06/30	5.2	60.01	215	60.00	60.00	-209.8	884	-23.72%	大賣/鉅額交易
2023/06/29	4	60.00	0	0.00	60.00	4	892	0.45%
2023/06/27	9.1	59.23	0	0.00	58.75	9.1	927	0.98%
2023/06/26	13.4	59.50	1.1	59.55	59.50	12.4	940	1.31%
2023/06/21	110.1	60.05	0	0.00	60.00	110.1	958	11.48%	大買/鉅額交易
2023/06/20	9.2	59.75	5.1	59.73	59.85	4.1	1,002	0.41%
2023/06/19	6.9	59.77	0	0.00	59.75	6.9	1,020	0.68%
2023/06/16	2.1	59.90	2.3	59.84	59.85	-0.2	1,031	-0.02%
2023/06/15	5	59.37	6.4	59.39	59.25	-1.4	1,032	-0.14%
2023/06/14	5.1	58.89	6.2	58.90	58.85	-1.1	1,027	-0.11%
2023/06/13	1	58.85	3.3	58.75	58.85	-2.3	1,042	-0.22%
2023/06/12	1.1	57.69	4	57.69	57.70	-2.9	1,023	-0.28%
2023/06/09	1	57.25	0	0.00	57.40	1	1,058	0.09%
2023/06/08	1.2	56.53	2.8	56.62	56.55	-1.6	1,061	-0.15%
2023/06/07	5	57.50	2	57.60	57.60	3	1,059	0.28%
2023/06/06	2	57.52	0.1	57.45	57.55	2	1,060	0.18%
2023/06/05	2.1	57.38	1	57.40	57.40	1.1	1,070	0.10%
2023/06/02	25	57.05	28	57.08	57.30	-3	1,075	-0.28%
2023/05/31	0.2	56.60	1	56.60	56.75	-0.9	1,096	-0.08%
2023/05/30	0.5	56.60	35.1	56.45	56.70	-34.6	1,086	-3.18%
2023/05/29	2.1	56.62	9	56.64	56.65	-6.9	1,070	-0.64%
2023/05/26	0	54.75	237	55.05	55.05	-237	1,040	-22.77%	大賣/鉅額交易
2023/05/25	0	54.55	376	54.65	54.70	-376	1,023	-36.73%	大賣/鉅額交易
2023/05/24	11	54.05	56	54.13	54.05	-45	1,020	-4.41%
2023/05/23	508	54.70	2	54.83	54.60	506	1,018	49.70%	大買/鉅額交易
2023/05/22	0.2	54.49	28	54.39	54.45	-27.8	913	-3.05%
2023/05/19	2.2	54.79	6	54.72	54.70	-3.8	923	-0.41%
2023/05/18	0	0.00	213	53.71	53.75	-213	945	-22.52%	大賣/鉅額交易
2023/05/17	0.1	53.20	0.3	53.25	53.35	-0.2	940	-0.02%
2023/05/16	2	53.05	31	53.05	53.05	-29	939	-3.09%
2023/05/15	1.2	52.89	17.6	52.84	52.95	-16.5	940	-1.75%
2023/05/12	2.1	53.04	143	53.10	53.10	-140.9	939	-14.99%	大賣/鉅額交易
2023/05/11	1	52.74	21.4	52.74	52.80	-20.3	935	-2.17%
2023/05/10	0	0.00	229.2	52.17	52.20	-229.2	944	-24.28%	大賣/鉅額交易
2023/05/09	2.1	52.31	86	52.31	52.35	-83.9	955	-8.78%
2023/05/08	2	52.22	146	52.24	52.30	-144	960	-14.98%	大賣/鉅額交易
2023/05/05	2.1	51.50	142	51.40	51.40	-139.9	1,014	-13.79%	大賣/鉅額交易
2023/05/04	4.2	51.43	18	51.65	51.65	-13.9	1,055	-1.31%
2023/05/03	2	51.73	0	0.00	51.70	2	1,070	0.19%
2023/05/02	4.1	52.29	2	52.30	52.30	2.1	1,059	0.20%
2023/04/28	171	51.83	6	51.78	51.85	165	1,078	15.29%	大買/鉅額交易
2023/04/27	59	50.75	3	50.75	50.80	56	1,073	5.21%
2023/04/26	209	50.84	1	50.90	50.80	208	1,083	19.20%	大買/鉅額交易
2023/04/25	73	50.85	3	50.87	50.85	70	1,082	6.47%
2023/04/24	1.1	51.15	0	0.00	50.95	1.1	1,093	0.10%
2023/04/21	0	0.00	3	51.10	51.05	-3	1,104	-0.27%
2023/04/20	578	51.28	1	51.25	51.35	577	1,106	52.14%	大買/鉅額交易
2023/04/19	0.1	51.15	0	0.00	51.20	0.1	1,087	0.01%
2023/04/18	1	51.20	0	0.00	51.20	1	1,094	0.09%
2023/04/17	1.1	51.38	3	51.30	51.10	-1.9	1,075	-0.18%
2023/04/14	1	51.25	0.1	51.25	51.25	0.9	1,048	0.09%
2023/04/13	0.1	50.65	0.4	50.60	50.65	-0.3	1,047	-0.02%
2023/04/12	10.3	51.00	358	50.97	51.00	-347.7	1,048	-33.18%	大賣/鉅額交易
2023/04/11	1.3	51.18	0	0.00	51.20	1.3	1,041	0.12%
2023/04/10	2.1	51.19	5	51.21	51.20	-2.9	1,043	-0.28%
2023/04/07	0	0.00	137	51.33	51.35	-137	1,038	-13.19%	大賣/鉅額交易
2023/04/06	2.3	50.93	0	0.00	50.90	2.3	1,023	0.22%
2023/03/31	4	51.03	574.2	51.07	51.05	-570.2	1,063	-53.62%	大賣/鉅額交易
2023/03/30	0	0.00	207	50.45	50.50	-207	1,035	-20.00%	大賣/鉅額交易
2023/03/29	5	49.65	601	49.65	49.71	-596	1,027	-58.01%	大賣/鉅額交易
2023/03/28	3.2	49.64	768	49.67	49.68	-764.8	1,065	-71.75%	大賣/鉅額交易
2023/03/27	14	50.18	84	50.23	50.25	-70	1,080	-6.48%
2023/03/24	3	49.85	1,270.2	49.79	49.89	-1,267.2	1,074	-117.99%	大賣/鉅額交易
2023/03/23	1,011	49.33	288	49.34	49.30	723	1,049	68.88%	大買/大賣/鉅額交易
2023/03/22	20.1	50.11	515	50.12	50.20	-494.9	999	-49.50%	大賣/鉅額交易
2023/03/21	2.3	49.51	259	49.56	49.57	-256.7	974	-26.35%	大賣/鉅額交易
2023/03/20	3.2	49.46	116	49.42	49.46	-112.8	956	-11.80%	大賣/鉅額交易
2023/03/17	0	0.00	146	49.59	49.61	-146	934	-15.62%	大賣/鉅額交易
2023/03/16	4	48.68	115	48.67	48.62	-111	916	-12.11%	大賣/鉅額交易
2023/03/15	1	48.10	68	48.11	48.10	-67	898	-7.46%
2023/03/14	2.1	47.21	319	47.27	47.20	-316.9	903	-35.06%	大賣/鉅額交易
2023/03/13	9.3	47.59	2	47.56	47.62	7.3	871	0.84%
2023/03/10	5.2	47.56	328	47.49	47.50	-322.8	867	-37.22%	大賣/鉅額交易
2023/03/09	28	48.36	1	48.35	48.48	27	867	3.11%
2023/03/08	102.2	48.12	816	48.14	48.25	-713.9	870	-82.01%	大買/大賣/鉅額交易
2023/03/07	5	48.66	253.1	48.62	48.68	-248.1	843	-29.43%	大賣/鉅額交易
2023/03/06	13	48.49	19	48.58	48.60	-6	837	-0.72%
2023/03/03	203	47.47	7	47.46	47.50	196	816	24.01%	大買/鉅額交易
2023/03/02	12.2	46.87	2	46.88	46.86	10.2	800	1.27%
2023/03/01	3.2	47.42	1	47.38	47.53	2.2	791	0.28%
2023/02/24	0	0.00	0	47.92	47.74	0	791	0.00%
2023/02/22	89.1	47.42	3.3	47.43	47.39	85.8	785	10.93%
2023/02/21	1	48.05	1	48.17	48.16	0	778	0.00%
2023/02/20	97.2	48.27	22	48.29	48.30	75.2	785	9.57%
2023/02/17	40.8	48.35	0	0.00	48.38	40.8	786	5.19%
2023/02/16	1.2	49.51	767.2	49.51	49.48	-766	781	-98.03%	大賣/鉅額交易
2023/02/15	120.1	48.73	0	0.00	48.70	120.1	765	15.68%	大買/鉅額交易
2023/02/14	39	48.39	1.2	48.41	48.43	37.8	771	4.91%
2023/02/13	112.1	47.66	2	47.59	47.71	110.1	773	14.23%	大買/鉅額交易
2023/02/10	5.2	47.85	3.5	47.85	47.85	1.7	774	0.22%
2023/02/09	9	48.53	227	48.47	48.46	-218	779	-27.98%	大賣/鉅額交易
2023/02/08	46	49.10	58	49.09	49.11	-12	788	-1.52%
2023/02/07	152	48.12	8	48.15	48.12	144	791	18.20%	大買/鉅額交易
2023/02/06	11.3	48.05	9	48.12	48.00	2.3	784	0.29%
2023/02/03	556	48.02	313.2	48.02	48.06	242.8	781	31.07%	大買/大賣/鉅額交易
2023/02/02	470.4	47.48	114	47.47	47.46	356.4	738	48.22%	大買/大賣/鉅額交易
2023/02/01	2	46.41	26	46.41	46.39	-24	700	-3.43%
2023/01/31	4	45.98	135	45.83	45.90	-131	693	-18.89%	大賣/鉅額交易
2023/01/30	7	46.96	4	47.01	46.88	3	699	0.43%
2023/01/17	0.1	44.87	29	44.85	44.82	-28.9	682	-4.24%
2023/01/16	3	45.01	35	45.05	45.03	-32	690	-4.63%
2023/01/13	1	44.70	9	44.72	44.73	-8	682	-1.17%
2023/01/12	1	44.76	109	44.69	44.70	-108	682	-15.82%	大賣/鉅額交易
2023/01/11	1	43.93	282.4	43.96	43.97	-281.4	672	-41.81%	大賣/鉅額交易
2023/01/10	14	43.48	23	43.43	43.45	-9	668	-1.35%
2023/01/09	0	0.00	56	43.60	43.69	-56	672	-8.33%
2023/01/06	4	42.68	102	42.72	42.68	-98	671	-14.60%	大賣/
2023/01/05	7.3	43.06	12	43.17	43.16	-4.7	665	-0.71%
2023/01/04	12.6	43.13	13	43.10	43.12	-0.4	666	-0.06%
2023/01/03	1	43.28	8.5	43.31	43.31	-7.5	678	-1.10%
2022/12/30	1	43.30	125	43.32	43.32	-124	690	-17.96%	大賣/鉅額交易
2022/12/29	3	42.43	114.3	42.43	42.44	-111.3	693	-16.06%	大賣/鉅額交易
2022/12/28	1.1	42.77	2.2	42.88	42.88	-1.1	699	-0.15%
2022/12/27	0	0.00	14	43.81	43.82	-14	702	-1.99%
2022/12/26	24	43.61	44	43.73	43.55	-20	722	-2.77%
2022/12/23	24.6	43.41	1,214	43.44	43.45	-1,189.4	728	-163.31%	大賣/鉅額交易
2022/12/22	0	0.00	186	44.51	44.51	-186	682	-27.26%	大賣/鉅額交易
2022/12/21	2.1	44.09	164	44.08	44.02	-161.9	696	-23.25%	大賣/鉅額交易
2022/12/20	14.4	44.04	521.3	43.82	43.89	-506.9	695	-72.88%	大賣/鉅額交易
2022/12/19	5	44.66	1,277	44.69	44.65	-1,272	652	-194.86%	大賣/鉅額交易
2022/12/16	12.9	44.97	167.3	44.96	44.94	-154.4	623	-24.78%	大賣/鉅額交易
2022/12/15	6	46.33	301	46.20	46.29	-295	620	-47.58%	大賣/鉅額交易
2022/12/14	2	46.76	54	46.71	46.76	-52	615	-8.45%
2022/12/13	2	46.29	2	46.27	46.29	0	616	0.00%
2022/12/12	5	45.68	0	0.00	45.72	5	619	0.81%
2022/12/09	3	46.10	7	46.07	46.11	-4	632	-0.63%
2022/12/08	9	45.34	19	45.40	45.41	-10	634	-1.58%
2022/12/07	13	45.79	133	45.76	45.77	-120	650	-18.45%	大賣/鉅額交易
2022/12/06	11.2	46.55	129	46.47	46.45	-117.8	653	-18.03%	大賣/鉅額交易
2022/12/05	4.2	47.17	129	47.03	47.03	-124.9	658	-18.95%	大賣/鉅額交易
2022/12/02	7	47.31	2	47.24	47.30	5	664	0.75%
2022/12/01	5	47.46	7.1	47.47	47.50	-2.1	674	-0.31%
2022/11/30	15	45.89	3	45.81	45.80	12	668	1.80%
2022/11/29	4	46.42	14	46.37	46.46	-10	664	-1.50%
2022/11/28	5	46.53	1	46.54	46.51	4	664	0.60%
2022/11/25	5	47.22	190	47.17	47.08	-185	671	-27.55%	大賣/鉅額交易
2022/11/24	6	47.33	166	47.31	47.31	-160	679	-23.54%	大賣/鉅額交易
2022/11/23	3	47.00	0	0.00	47.04	3	679	0.44%
2022/11/22	9	46.47	173	46.48	46.42	-164	697	-23.50%	大賣/鉅額交易
2022/11/21	4	46.86	6.4	46.86	46.82	-2.4	696	-0.34%
2022/11/18	6	46.99	2	47.05	46.96	4	696	0.57%
2022/11/17	6.4	47.11	1	47.00	47.10	5.4	698	0.77%
2022/11/16	5.3	47.52	15	47.49	47.66	-9.7	709	-1.37%
2022/11/15	25	47.20	6	46.95	47.19	19	703	2.70%
2022/11/14	2	47.02	11	47.07	47.02	-9	699	-1.29%
2022/11/11	11	46.93	31	46.98	46.90	-20	699	-2.86%
2022/11/10	19	44.51	399	44.45	44.41	-380	688	-55.17%	大賣/鉅額交易
2022/11/09	73.5	45.64	16	45.51	45.49	57.5	681	8.43%
2022/11/08	77	45.30	37	45.34	45.27	40	691	5.78%
2022/11/07	110.2	44.83	82	44.79	44.85	28.2	688	4.10%	大買/
2022/11/04	256	44.53	86	44.52	44.57	170	686	24.77%	大買/鉅額交易
2022/11/03	16.1	45.43	356	45.43	45.49	-339.9	675	-50.33%	大賣/鉅額交易
2022/11/02	3	46.95	1	46.97	46.98	2	670	0.30%
2022/11/01	47	47.51	103.3	47.53	47.58	-56.3	677	-8.30%	大賣/
2022/10/31	10	47.77	138	47.73	47.80	-128	682	-18.75%	大賣/鉅額交易
2022/10/28	16	45.94	9.1	45.99	45.89	6.9	683	1.01%
2022/10/27	130	47.33	15	47.31	47.28	115	682	16.86%	大買/鉅額交易
2022/10/26	57	47.63	204	47.64	47.55	-147	680	-21.60%	大賣/鉅額交易
2022/10/25	1.1	47.48	8	47.53	47.56	-6.9	678	-1.02%
2022/10/24	1	46.94	1.1	47.10	46.95	-0.1	690	-0.01%
2022/10/21	1	45.40	30.9	45.56	45.40	-29.9	688	-4.34%
2022/10/20	0	0.00	70	45.45	45.80	-70	689	-10.16%
2022/10/19	1.5	46.46	1	46.30	46.30	0.5	684	0.07%
2022/10/18	0	0.00	7.1	46.15	46.34	-7.1	683	-1.04%
2022/10/17	10.1	44.27	246	44.29	44.45	-235.9	681	-34.63%	大賣/鉅額交易
2022/10/14	0	0.00	3	45.33	45.57	-3	678	-0.44%
2022/10/13	3	44.29	8	44.28	44.23	-5	677	-0.74%
2022/10/12	4	44.42	3	44.35	44.50	1	680	0.15%
2022/10/11	9.3	44.77	53.1	44.73	44.73	-43.8	673	-6.51%
2022/10/07	3	46.72	12	46.82	46.64	-9	662	-1.36%
2022/10/06	5	47.27	171	47.26	47.28	-166	655	-25.34%	大賣/鉅額交易
2022/10/05	5.2	46.99	7	46.99	46.89	-1.8	653	-0.27%
2022/10/04	4	46.44	7.2	46.39	46.49	-3.2	642	-0.50%
2022/10/03	20.1	44.74	3.1	44.84	44.80	17	646	2.63%
2022/09/30	13	45.69	0.1	45.90	45.79	12.9	630	2.04%
2022/09/28	5	45.95	12	45.89	45.89	-7	639	-1.10%
2022/09/27	1.1	46.43	0	0.00	46.43	1.1	621	0.18%
2022/09/26	12	46.26	5	46.16	46.15	7	621	1.13%
2022/09/23	3.1	46.83	4	46.97	46.93	-0.9	616	-0.15%
2022/09/22	10.1	46.91	35	47.11	47.13	-25	609	-4.09%
2022/09/21	0.1	48.15	76.6	48.08	48.13	-76.6	604	-12.66%
2022/09/20	386	48.45	1	48.41	48.50	385	606	63.46%	大買/鉅額交易
2022/09/19	4	47.73	0	0.00	47.80	4	608	0.66%
2022/09/16	13	47.69	0.5	48.14	47.73	12.5	610	2.05%
2022/09/15	3	48.66	0	0.00	48.66	3	604	0.50%
2022/09/14	11	48.29	29	48.29	48.34	-18	607	-2.96%
2022/09/13	2	50.65	20	50.75	50.65	-18	592	-3.04%
2022/09/12	21.1	50.05	28	50.06	50.05	-6.9	589	-1.17%
2022/09/08	116	48.86	1	48.77	48.86	115	593	19.38%	大買/鉅額交易
2022/09/07	3.3	47.54	214	47.66	47.68	-210.7	597	-35.25%	大賣/鉅額交易
2022/09/06	2	48.30	0	0.00	48.26	2	598	0.33%
2022/09/05	5.4	47.87	0	0.00	47.91	5.4	611	0.88%
2022/09/02	1	48.33	3	48.37	48.35	-2	630	-0.32%
2022/09/01	10.1	47.71	0	0.00	47.77	10.1	633	1.60%
2022/08/31	6	48.72	0	0.00	48.77	6	621	0.97%
2022/08/30	1	49.18	9	49.20	49.18	-8	607	-1.32%
2022/08/29	13.3	48.65	20	48.83	48.81	-6.8	608	-1.11%
2022/08/26	1	51.15	0	0.00	51.10	1	593	0.17%
2022/08/25	1	50.45	0	0.00	50.55	1	595	0.17%
2022/08/23	8.5	50.17	0	50.20	50.05	8.4	603	1.40%
2022/08/22	2	51.20	1.3	51.05	51.05	0.7	608	0.11%
2022/08/19	2	52.20	0.2	52.10	52.10	1.8	610	0.29%
2022/08/18	5	51.96	0	0.00	52.00	5	615	0.81%
2022/08/17	6	52.74	4	52.75	52.75	2	610	0.33%
2022/08/16	3	52.82	0.1	52.60	52.80	2.9	613	0.47%
2022/08/15	2.5	52.28	1	52.30	52.30	1.5	614	0.24%
2022/08/12	1.3	51.46	1	51.40	51.50	0.3	605	0.05%
2022/08/11	0	51.85	2.2	51.78	51.85	-2.2	622	-0.35%
2022/08/10	2	50.30	1.1	50.48	50.30	1	621	0.15%
2022/08/09	56	51.00	0	0.00	51.00	56	615	9.10%
2022/08/08	3.1	50.84	0	0.00	51.20	3.1	614	0.50%
2022/08/05	9.2	51.51	6.1	51.56	51.55	3.1	606	0.51%
2022/08/04	18.3	51.14	1	51.10	51.05	17.3	623	2.78%
2022/08/03	0.1	49.86	0.1	50.00	49.95	0	612	0.00%
2022/08/02	3	49.82	0	0.00	49.81	3	622	0.48%
2022/08/01	3.1	49.92	11.6	49.86	49.85	-8.5	631	-1.35%
2022/07/29	258	49.68	2.2	49.57	49.69	255.8	651	39.29%	大買/鉅額交易
2022/07/28	10.1	48.29	0.1	48.41	48.29	9.9	639	1.55%
2022/07/27	62.1	47.34	1	47.18	47.34	61.1	645	9.45%
2022/07/26	3	47.29	2	47.28	47.29	1	667	0.15%
2022/07/25	3.1	47.69	1.1	47.72	47.69	1.9	674	0.29%
2022/07/22	14.1	48.20	10.3	48.20	48.18	3.8	689	0.56%
2022/07/21	3	47.88	8.9	47.82	47.88	-5.9	724	-0.82%
2022/07/20	2	47.29	1.3	47.37	47.29	0.7	737	0.10%
2022/07/19	3.6	45.92	3.1	45.90	45.86	0.5	780	0.06%
2022/07/18	0	0.00	3.1	46.55	46.56	-3.1	858	-0.36%
2022/07/15	0	0.00	3	45.52	45.51	-3	894	-0.34%
2022/07/14	4	44.97	4	44.95	45.06	0	927	0.00%
2022/07/13	5	45.31	0	0.00	45.32	5	922	0.54%
2022/07/12	8	45.39	2.1	45.36	45.41	5.9	928	0.63%
2022/07/11	5	46.15	3.4	46.17	46.10	1.6	933	0.17%
2022/07/08	5	46.27	7.3	46.25	46.26	-2.3	927	-0.25%
2022/07/07	3	45.70	15	45.57	45.76	-12	932	-1.29%
2022/07/06	4.3	45.24	0.1	45.28	45.23	4.2	938	0.45%
2022/07/05	2.2	44.70	2.3	44.65	44.70	-0.1	934	-0.01%
2022/07/04	2	44.15	3	44.16	44.15	-1	936	-0.11%
2022/07/01	8.2	43.84	1.9	43.68	43.68	6.3	940	0.67%
2022/06/30	4	44.39	1	44.53	44.32	3	945	0.32%
2022/06/29	7	44.60	1.2	44.68	44.66	5.9	947	0.62%
2022/06/28	5.2	45.79	65	45.76	45.85	-59.8	943	-6.35%
2022/06/27	14.1	46.21	0	0.00	46.19	14.1	953	1.48%
2022/06/24	76	45.28	1	45.05	45.28	75	950	7.89%
2022/06/23	2	44.22	4	44.20	44.22	-2	950	-0.21%
2022/06/22	3	43.96	6.1	44.01	43.91	-3.1	952	-0.32%
2022/06/21	118	43.90	0.2	43.90	43.90	117.8	953	12.35%	大買/鉅額交易
2022/06/20	4	43.33	27	43.39	43.30	-23	957	-2.41%
2022/06/17	8	42.89	0	0.00	43.17	8	957	0.84%
2022/06/16	9	44.50	3	44.68	44.34	6	954	0.63%
2022/06/15	3	43.62	8	43.63	43.47	-5	945	-0.53%
2022/06/14	11.7	43.80	4	43.69	43.93	7.7	947	0.81%
2022/06/13	21.3	44.56	19.3	44.61	44.62	2	939	0.21%
2022/06/10	8.1	46.89	76	46.90	46.96	-67.9	930	-7.30%
2022/06/09	3	47.96	0	0.00	47.95	3	939	0.32%
2022/06/08	0.1	48.30	0	0.00	48.12	0.1	948	0.01%
2022/06/07	3	47.53	0.2	47.70	47.45	2.8	956	0.29%
2022/06/06	0.2	47.89	11.8	47.69	47.86	-11.6	964	-1.20%
2022/06/02	2	47.49	0	0.00	47.42	2	979	0.20%
2022/06/01	14.1	47.62	293.3	47.56	47.61	-279.1	997	-27.98%	大賣/鉅額交易
2022/05/31	6.3	47.74	21	47.58	47.79	-14.7	1,005	-1.46%
2022/05/30	1	48.06	1	48.12	48.15	0	1,005	0.00%
2022/05/27	0	0.00	6	46.39	46.44	-6	1,003	-0.60%
2022/05/26	3	45.57	0	0.00	45.19	3	1,013	0.30%
2022/05/25	2	45.29	1	45.33	45.31	1	1,021	0.10%
2022/05/24	8.2	45.35	5	45.39	45.20	3.2	1,070	0.30%
2022/05/23	13.1	45.85	18.1	45.77	45.80	-5	1,068	-0.47%
2022/05/20	0	0.00	2	45.93	45.92	-2	1,090	-0.18%
2022/05/19	24.2	45.75	112	45.83	45.82	-87.8	1,098	-7.99%	大賣/
2022/05/18	8	47.92	1	47.82	47.90	7	1,091	0.64%
2022/05/17	1	47.21	0	0.00	47.29	1	1,089	0.09%
2022/05/16	6	47.49	190.3	47.23	47.37	-184.3	1,094	-16.84%	大賣/鉅額交易
2022/05/13	2.3	46.41	6	46.31	46.57	-3.8	1,093	-0.34%
2022/05/12	24	46.13	392	46.20	45.86	-368	1,104	-33.32%	大賣/鉅額交易
2022/05/11	1.5	47.35	1	47.52	47.68	0.5	1,091	0.04%
2022/05/10	21.3	47.02	21	46.79	47.30	0.3	1,097	0.03%
2022/05/09	16.4	48.21	46	48.20	48.20	-29.6	1,080	-2.74%
2022/05/06	29.2	49.17	427	49.20	49.25	-397.8	1,071	-37.11%	大賣/鉅額交易
2022/05/05	12.5	51.42	18	51.30	51.45	-5.5	1,056	-0.52%
2022/05/04	16.5	50.01	10	50.00	50.05	6.5	1,075	0.60%
2022/05/03	17.2	50.00	323	50.06	50.15	-305.7	1,090	-28.03%	大賣/鉅額交易
2022/04/29	9.1	50.73	2	50.95	50.95	7.1	1,089	0.65%
2022/04/28	9.2	49.97	449.2	50.07	50.20	-440	1,108	-39.70%	大賣/鉅額交易
2022/04/27	31.5	49.44	273	49.42	49.47	-241.5	1,100	-21.94%	大賣/鉅額交易
2022/04/26	5	51.15	55	51.31	51.30	-50	1,086	-4.60%
2022/04/25	22.2	50.34	905	50.35	50.40	-882.8	1,080	-81.73%	大賣/鉅額交易
2022/04/22	37.5	51.67	1,099	51.74	51.90	-1,061.5	1,046	-101.47%	大賣/鉅額交易
2022/04/21	80	53.18	423.2	53.24	53.35	-343.2	980	-34.99%	大賣/鉅額交易
2022/04/20	55.1	53.30	225	53.25	53.30	-169.9	949	-17.90%	大賣/鉅額交易
2022/04/19	11.1	52.64	11	52.74	52.70	0.1	920	0.01%
2022/04/18	1.1	51.73	124	51.89	51.90	-122.9	933	-13.16%	大賣/鉅額交易
2022/04/15	0.1	52.53	3.1	52.62	52.50	-2.9	934	-0.31%
2022/04/14	3.1	53.16	25	53.31	53.35	-21.9	938	-2.33%
2022/04/13	6	52.38	0.1	52.40	52.45	6	960	0.62%
2022/04/12	2.1	52.18	7	52.15	52.25	-4.9	958	-0.51%
2022/04/11	5.7	53.12	24.2	53.27	53.00	-18.5	955	-1.94%
2022/04/08	0.2	54.11	10	54.00	54.20	-9.8	949	-1.03%
2022/04/07	2.5	53.65	4.5	53.61	53.60	-2	946	-0.21%
2022/04/06	3.2	54.70	3.5	54.56	54.95	-0.3	935	-0.03%
2022/04/01	1	54.95	1.1	54.96	55.00	-0.1	932	-0.01%
2022/03/30	11.1	56.02	6.2	56.01	55.85	4.9	927	0.52%
2022/03/29	1.3	55.24	5	55.25	55.35	-3.7	919	-0.41%
2022/03/28	5.1	54.35	6	54.39	54.45	-0.9	917	-0.10%
2022/03/25	0	54.15	9	54.33	54.40	-9	920	-0.98%
2022/03/24	2	53.50	5.2	53.48	53.50	-3.2	927	-0.34%
2022/03/23	2.2	53.79	11	53.72	53.80	-8.8	944	-0.93%
2022/03/22	1	52.55	1	52.55	52.70	0	942	0.00%
2022/03/21	3	52.53	3	52.42	52.60	0	944	0.00%
2022/03/18	0	51.00	11	50.91	51.05	-11	934	-1.17%
2022/03/17	7.1	51.15	29	51.11	51.15	-21.9	931	-2.35%
2022/03/16	6.1	49.67	2	49.56	49.75	4.1	921	0.45%
2022/03/15	11	48.29	0.1	48.45	48.34	11	916	1.20%
2022/03/14	7.1	49.10	0	0.00	49.17	7.1	908	0.78%
2022/03/11	11.1	49.44	0	0.00	49.38	11.1	900	1.23%
2022/03/10	2	50.18	1	50.05	50.05	1	903	0.11%
2022/03/09	7	48.51	0.1	48.80	48.73	6.9	900	0.77%
2022/03/08	12.6	48.60	1.2	48.73	48.40	11.4	902	1.27%
2022/03/07	25	49.44	0	0.00	49.72	25	888	2.81%
2022/03/04	32	50.37	4	50.11	50.50	28	868	3.23%
2022/03/03	8	51.33	2	51.45	51.40	6	861	0.70%
2022/03/02	14.5	50.73	3	50.60	51.00	11.5	859	1.33%
2022/03/01	42.8	51.33	1	51.30	51.35	41.8	845	4.94%
2022/02/25	21.1	50.07	1	50.15	50.05	20.1	827	2.43%
2022/02/24	39.7	48.12	4.4	47.74	47.73	35.4	819	4.32%
2022/02/23	7	50.19	2.5	50.22	50.25	4.5	769	0.59%
2022/02/22	34.3	49.37	3	49.44	49.31	31.3	764	4.10%
2022/02/21	20	50.41	0	0.00	50.60	20	736	2.72%
2022/02/18	17.6	51.17	0	0.00	51.35	17.6	722	2.44%
2022/02/17	20.3	52.29	0	0.00	52.20	20.3	713	2.84%
2022/02/16	16.3	52.38	1	52.25	52.45	15.3	710	2.15%
2022/02/15	17	51.40	0	0.00	51.20	17	707	2.40%
2022/02/14	15.1	51.30	1	51.35	51.35	14.1	703	2.00%
2022/02/11	30.4	52.51	0	0.00	52.30	30.4	691	4.40%
2022/02/10	4.3	53.86	4.4	53.86	53.95	-0.1	676	-0.02%
2022/02/09	4.2	52.92	3.1	53.14	53.20	1.1	669	0.16%
2022/02/08	13.5	52.28	1	52.30	52.25	12.5	667	1.88%
2022/02/07	18.9	52.52	5.1	52.41	52.80	13.9	658	2.11%
2022/01/26	32.6	50.78	3	50.55	50.80	29.6	644	4.59%
2022/01/25	45.2	51.25	0.1	52.10	51.15	45.1	619	7.28%
2022/01/24	24.1	51.98	1.1	52.01	52.05	23.1	593	3.89%
2022/01/21	36.4	52.40	1	52.50	52.30	35.4	570	6.21%
2022/01/20	7.1	53.72	1	53.95	53.90	6.1	542	1.13%
2022/01/19	22.8	54.01	1	53.95	53.75	21.8	532	4.10%
2022/01/18	8.5	55.11	0	0.00	55.00	8.5	507	1.67%
2022/01/17	7.6	55.41	0	0.00	55.35	7.6	497	1.53%
2022/01/14	11.2	55.23	3	55.30	55.35	8.2	483	1.70%
2022/01/13	10.1	56.65	0	0.00	56.60	10.1	464	2.18%
2022/01/12	11	56.51	1	56.45	56.60	10	456	2.19%
2022/01/11	8.1	55.79	0	0.00	55.80	8.1	453	1.79%
2022/01/10	18.8	55.74	2	55.65	55.90	16.8	440	3.82%
2022/01/07	4.1	56.35	0	56.50	56.35	4.1	429	0.96%
2022/01/06	37.9	56.10	0	0.00	55.90	37.9	421	9.00%
2022/01/05	12.3	57.70	0	0.00	57.65	12.3	393	3.12%
2022/01/04	13	58.73	1	58.75	58.75	12	386	3.11%
2022/01/03	3.1	58.54	0	0.00	58.65	3.1	381	0.81%
2021/12/30	6.2	58.69	0	0.00	58.80	6.2	375	1.65%
2021/12/29	2.2	58.95	0	0.00	58.90	2.2	376	0.58%
2021/12/28	7.2	58.99	0	0.00	59.05	7.2	382	1.87%
2021/12/27	3.2	58.30	0	0.00	58.40	3.2	378	0.84%
2021/12/24	7	58.21	0	0.00	58.20	7	380	1.84%
2021/12/23	5	57.90	1	57.85	57.90	4	381	1.05%
2021/12/22	5	57.20	1	57.20	57.20	4	384	1.04%
2021/12/21	1.2	56.64	0	0.00	56.70	1.2	382	0.31%
2021/12/20	7.9	56.20	0	0.00	56.05	7.9	383	2.07%
2021/12/17	27.2	57.01	11	57.10	56.85	16.2	376	4.31%
2021/12/16	6	58.43	0.3	58.40	58.55	5.7	362	1.57%
2021/12/15	5.2	57.12	11	57.15	57.15	-5.9	362	-1.62%
2021/12/14	0.1	57.80	4	57.75	57.70	-3.9	355	-1.09%
2021/12/13	0.1	58.55	0	0.00	58.55	0.1	355	0.01%
2021/12/10	2	57.75	0.1	57.90	57.80	1.9	354	0.54%
2021/12/09	1	58.40	0	0.00	58.50	1	352	0.28%
2021/12/08	1	58.55	2	58.55	58.60	-1	351	-0.28%
2021/12/07	2.7	57.08	0	0.00	57.10	2.7	346	0.78%
2021/12/06	1.6	56.54	0	0.00	56.30	1.6	340	0.46%
2021/12/03	12.2	57.06	0	0.00	57.15	12.2	329	3.71%
2021/12/02	13.1	57.10	0	0.00	57.15	13.1	323	4.05%
2021/12/01	28.3	58.34	0	0.00	58.40	28.3	313	9.02%
2021/11/30	0.1	58.97	1	58.95	58.55	-0.9	306	-0.28%
2021/11/29	8.1	58.19	1	58.10	58.20	7.1	306	2.32%
2021/11/26	3	58.45	1	58.40	58.40	2	298	0.68%
2021/11/24	3	58.28	0	0.00	58.35	3	294	1.02%
2021/11/23	5	58.57	0	0.00	58.60	5	291	1.73%
2021/11/22	1	59.50	0	0.00	59.50	1	288	0.35%
2021/11/19	4	59.11	0	0.00	59.30	4	288	1.39%
2021/11/18	3	58.45	0	0.00	58.50	3	287	1.04%
2021/11/17	11.1	58.42	0	0.00	58.35	11.1	289	3.83%
2021/11/16	0	0.00	1	58.00	57.70	-1	288	-0.35%
2021/11/15	11.1	57.98	0	0.00	58.00	11.1	288	3.85%
2021/11/12	1.1	57.60	0.2	57.50	57.40	1	288	0.33%
2021/11/11	1	57.15	1	57.25	57.20	0	281	0.00%
2021/11/10	1.6	57.83	1	58.00	57.60	0.6	277	0.23%
2021/11/09	1.3	58.44	1	58.45	58.50	0.3	272	0.10%
2021/11/08	6.3	58.54	1	58.45	58.55	5.3	271	1.93%
2021/11/05	58.3	58.69	2	58.58	58.75	56.3	267	21.02%
2021/11/04	1.1	57.85	1	57.95	57.95	0.1	268	0.02%
2021/11/03	1	57.05	0	0.00	57.15	1	270	0.37%
2021/11/02	8	56.79	0	0.00	56.75	8	272	2.94%
2021/11/01	3.1	56.73	1	56.75	56.80	2.1	270	0.78%
2021/10/29	1	55.90	1	55.90	55.90	0	267	0.00%
2021/10/28	1	55.80	0	0.00	55.90	1	269	0.37%
2021/10/27	6	55.60	0	0.00	55.70	6	272	2.20%
2021/10/26	1	55.80	3	55.83	55.80	-2	275	-0.73%
2021/10/25	0	0.00	1	55.05	55.20	-1	274	-0.36%
2021/10/21	12	55.19	1	55.05	55.05	11	277	3.96%
2021/10/20	1	55.35	1	55.30	55.25	0	278	0.00%
2021/10/19	1	55.15	0	0.00	55.10	1	280	0.36%
2021/10/18	1	54.55	0	0.00	54.55	1	279	0.36%
2021/10/15	4	54.46	1.5	54.33	54.65	2.5	279	0.90%
2021/10/14	67	53.75	0.3	53.55	53.75	66.7	280	23.81%
2021/10/13	0.1	53.23	0	0.00	53.15	0.1	280	0.03%
2021/10/12	2	53.00	0	0.00	53.30	2	284	0.70%
2021/10/08	5	53.79	0	0.00	53.75	5	284	1.76%
2021/10/07	3.1	53.45	7	53.45	53.60	-3.9	282	-1.39%
2021/10/06	3.3	52.59	0	0.00	52.60	3.3	282	1.17%
2021/10/05	4.1	52.17	0.5	52.85	52.30	3.6	279	1.28%
2021/10/04	2.3	53.11	3.3	52.95	53.10	-0.9	275	-0.34%
2021/10/01	7	52.61	2	52.50	52.55	5	272	1.83%
2021/09/30	1.1	53.21	0	0.00	53.45	1.1	269	0.39%
2021/09/29	7	53.29	0	0.00	53.35	7	270	2.59%
2021/09/28	3.3	54.28	0	0.00	54.35	3.3	263	1.23%
2021/09/27	3.5	54.99	0	0.00	55.00	3.5	261	1.34%
2021/09/24	4	55.53	6.3	55.75	55.85	-2.3	252	-0.91%
2021/09/23	2.5	54.57	2	54.60	54.60	0.5	246	0.20%
2021/09/22	4	53.98	0	0.00	54.10	4	238	1.68%
2021/09/17	1	55.30	0	0.00	55.35	1	234	0.43%
2021/09/16	2	55.33	0	0.00	55.35	2	233	0.86%
2021/09/15	0.1	54.85	1	54.95	54.90	-1	230	-0.41%
2021/09/14	1	55.00	0	0.00	55.10	1	228	0.44%
2021/09/13	1	55.00	0	0.00	55.05	1	228	0.44%
2021/09/09	0	0.00	0.1	55.60	55.50	-0.1	229	-0.04%
2021/09/08	4	55.88	0	0.00	55.85	4	229	1.74%
2021/09/07	10	55.75	0	0.00	55.80	10	230	4.35%
2021/09/06	0.1	55.80	0	0.00	55.70	0.1	234	0.04%
2021/09/03	4	55.76	0	0.00	55.80	4	234	1.71%
2021/09/02	2	55.70	0	0.00	55.75	2	232	0.86%
2021/09/01	0.1	55.70	0	0.00	55.75	0.1	232	0.02%
2021/08/31	6	55.64	2	55.85	55.85	4	234	1.71%
2021/08/30	3	55.35	0	0.00	55.35	3	234	1.28%
2021/08/27	0	0.00	0.1	54.95	55.00	-0.1	236	-0.02%
2021/08/26	1	55.10	0	0.00	55.05	1	237	0.42%
2021/08/25	2	55.15	0	0.00	55.20	2	246	0.81%
2021/08/24	1	55.10	1	55.05	55.00	0	255	0.00%
2021/08/23	83	54.43	3	54.38	54.45	80	263	30.42%
2021/08/18	1	53.70	0	0.00	53.70	1	258	0.39%
2021/08/13	0	0.00	1	53.90	53.90	-1	258	-0.39%
2021/08/12	1	53.70	0	0.00	53.65	1	258	0.39%
2021/08/10	1	54.10	3	54.07	54.25	-2	261	-0.76%
2021/08/09	1	53.85	0	0.00	53.85	1	265	0.38%
2021/08/06	0.1	54.10	0	0.00	54.25	0.1	268	0.04%
2021/08/05	0.1	54.10	0	0.00	53.95	0.1	269	0.03%
2021/08/03	0	0.00	1	53.80	53.90	-1	285	-0.35%
2021/08/02	0	0.00	1	54.00	53.95	-1	284	-0.35%
2021/07/30	2.1	53.38	0	0.00	53.25	2.1	280	0.74%
2021/07/29	4	53.90	3	53.80	53.90	1	280	0.37%
2021/07/28	0	0.00	8	53.75	53.85	-8	281	-2.84%
2021/07/27	1	54.50	0	0.00	54.45	1	284	0.35%
2021/07/26	11.1	54.54	2	54.60	54.55	9.1	285	3.17%
2021/07/23	3.1	53.93	1.1	53.81	54.00	2	284	0.70%
2021/07/20	3	52.78	0	0.00	52.65	3	287	1.04%
2021/07/19	2	52.78	2	52.80	52.80	0	288	0.00%
2021/07/14	1	53.50	0	0.00	53.45	1	287	0.35%
2021/07/13	0	0.00	1	53.45	53.50	-1	289	-0.35%
2021/07/12	0.1	53.10	1	53.35	53.30	-0.9	292	-0.32%
2021/07/09	1.2	52.90	4	52.91	52.95	-2.9	293	-0.97%
2021/07/08	0.1	53.20	0	0.00	53.30	0.1	292	0.03%
2021/07/07	0	0.00	1	53.15	53.10	-1	293	-0.34%
2021/07/06	1	52.80	1	52.80	52.75	0	290	0.00%
2021/07/05	2.1	52.75	2	52.83	52.70	0.1	287	0.04%
2021/07/02	0	0.00	1	52.20	52.15	-1	290	-0.34%
2021/07/01	2	52.10	0	0.00	52.05	2	295	0.68%
2021/06/30	0	0.00	1	52.25	52.30	-1	299	-0.33%
2021/06/29	3	51.88	0	0.00	51.95	3	304	0.99%
2021/06/25	2	51.55	0	0.00	51.50	2	306	0.65%
2021/06/23	1	51.40	0	0.00	51.35	1	311	0.32%
2021/06/22	0	0.00	1	50.70	50.70	-1	313	-0.32%
2021/06/18	3	50.65	10	50.55	50.65	-7	314	-2.22%
2021/06/16	3	49.95	0	0.00	49.95	3	320	0.94%
2021/06/15	0	0.00	4	50.25	50.30	-4	321	-1.25%
2021/06/11	0	0.00	1	49.68	49.60	-1	319	-0.31%
2021/06/10	0	0.00	2	49.30	49.25	-2	321	-0.62%
2021/06/09	0	0.00	2	49.28	49.30	-2	326	-0.61%
2021/06/07	0.1	48.90	0	0.00	48.90	0.1	327	0.03%
2021/06/03	0	0.00	1	48.60	48.66	-1	329	-0.30%
2021/06/02	1	48.38	0.5	48.40	48.35	0.5	335	0.15%
2021/05/31	0	0.00	2	48.85	48.50	-2	332	-0.60%
2021/05/27	2	48.98	1	48.81	48.83	1	344	0.29%
2021/05/21	0	0.00	1	48.40	48.51	-1	410	-0.24%
2021/05/20	0	0.00	2	47.50	47.49	-2	410	-0.49%
2021/05/19	3.3	47.40	0	0.00	47.10	3.3	410	0.80%
2021/05/18	7	48.08	0	0.00	48.09	7	409	1.71%
2021/05/17	1	48.30	3	48.33	48.33	-2	425	-0.47%
2021/05/13	0.3	47.00	0	0.00	46.84	0.3	424	0.07%
2021/05/12	0	0.00	7.3	47.58	47.69	-7.3	422	-1.73%
2021/05/11	3	47.29	0	0.00	47.49	3	417	0.72%
2021/05/07	2	48.98	0	0.00	49.03	2	418	0.48%
2021/05/06	0	0.00	6	48.55	48.60	-6	421	-1.42%
2021/05/05	0.1	48.78	0	0.00	48.62	0.1	420	0.02%
2021/05/04	3.3	49.31	1	49.35	49.41	2.3	420	0.55%
2021/05/03	0.5	49.90	0	0.00	49.85	0.5	419	0.12%
2021/04/23	0	0.00	1	49.80	49.83	-1	424	-0.24%
2021/04/21	2.3	49.71	0	0.00	49.58	2.3	429	0.54%
2021/04/20	2.6	50.34	0	0.00	50.35	2.6	439	0.60%
2021/04/19	1	50.90	0	0.00	51.05	1	455	0.22%
2021/04/16	0	0.00	2	51.02	51.00	-2	473	-0.43%
2021/04/15	2.3	50.41	0	0.00	50.60	2.3	479	0.48%
2021/04/14	1	51.05	10	51.05	51.05	-9	479	-1.88%
2021/04/13	0.2	50.40	0	0.00	50.40	0.2	484	0.04%
2021/04/12	0	0.00	26	50.47	50.45	-26	488	-5.33%
2021/04/09	0	0.00	6	50.48	50.30	-6	488	-1.23%
2021/04/08	0	0.00	1	50.10	50.05	-1	487	-0.21%
2021/04/07	1.3	49.61	4.1	49.65	49.72	-2.9	485	-0.59%
2021/04/06	1.2	49.76	13	49.65	49.75	-11.9	481	-2.46%
2021/04/01	0.5	48.00	1	48.18	48.29	-0.5	479	-0.10%
2021/03/31	1.2	47.32	0	0.00	47.32	1.2	469	0.26%
2021/03/30	0	0.00	1	47.53	47.55	-1	469	-0.21%
2021/03/29	2	47.27	0	0.00	47.13	2	468	0.43%
2021/03/26	1	47.21	0	0.00	47.42	1	468	0.21%
2021/03/24	0	0.00	9	47.90	47.92	-9	468	-1.92%
2021/03/23	0	0.00	1	47.72	47.68	-1	467	-0.21%
2021/03/22	1	47.03	2	47.06	47.34	-1	466	-0.21%
2021/03/19	2	46.82	3	46.85	46.81	-1	467	-0.21%
2021/03/17	2	47.71	0	0.00	47.74	2	460	0.43%
2021/03/16	1	47.57	1	47.57	47.61	0	462	0.00%
2021/03/15	2	47.03	0	0.00	46.90	2	459	0.44%
2021/03/12	3	47.28	2	47.21	47.20	1	457	0.22%
2021/03/11	1	46.42	0.1	46.50	46.61	0.9	460	0.20%
2021/03/10	0	46.50	2	46.46	46.39	-2	458	-0.43%
2021/03/09	1	45.08	0.2	45.17	45.47	0.8	457	0.17%
2021/03/08	0	0.00	1	45.50	45.25	-1	455	-0.22%
2021/03/05	1.3	44.45	0	0.00	44.60	1.3	452	0.29%
2021/03/04	9	45.06	1	45.19	45.03	8	450	1.77%
2021/03/03	2.2	46.77	0	0.00	46.92	2.2	441	0.50%
2021/03/02	2.5	47.34	3	47.51	47.18	-0.5	444	-0.11%
2021/02/26	18.1	45.60	2	45.59	45.55	16.1	429	3.75%
2021/02/25	4.1	47.64	0	0.00	47.52	4.1	401	1.03%
2021/02/24	12	47.32	2	47.14	47.11	10	369	2.71%
2021/02/23	2	47.73	0	0.00	47.99	2	366	0.55%
2021/02/22	5.4	48.77	0	0.00	48.79	5.4	364	1.49%
2021/02/19	1	48.93	1	49.00	48.96	0	364	0.00%
2021/02/18	3	49.23	2	49.08	49.05	1	386	0.26%
2021/02/17	1	49.72	1	49.60	49.72	0	392	0.00%
2021/02/05	3.1	48.58	6	48.52	48.71	-2.9	397	-0.73%
2021/02/04	2	47.80	0	0.00	47.80	2	412	0.48%
2021/02/03	1	48.44	1	48.38	48.41	0	433	0.00%
2021/02/02	5	47.65	3	47.84	47.85	2	443	0.45%
2021/02/01	0	0.00	3	46.20	46.61	-3	450	-0.67%
2021/01/29	5	46.92	2	46.70	46.65	3	457	0.66%
2021/01/28	5	46.87	2	46.85	46.92	3	472	0.64%
2021/01/27	3	48.59	2	48.58	48.58	1	475	0.21%
2021/01/26	0	0.00	1	48.24	48.20	-1	486	-0.21%
2021/01/25	3	48.17	2	48.20	48.32	1	494	0.20%
2021/01/22	0	0.00	4	47.96	47.91	-4	514	-0.78%
2021/01/21	2	47.95	1	47.96	48.00	1	522	0.19%
2021/01/20	3	46.75	0	0.00	46.83	3	530	0.57%
2021/01/18	0	0.00	1	45.78	45.81	-1	540	-0.18%
2021/01/15	0	0.00	1	46.00	46.01	-1	550	-0.18%
2021/01/14	1	46.55	2	46.45	46.34	-1	546	-0.18%
2021/01/13	1	46.24	0	0.00	46.22	1	552	0.18%
2021/01/12	2	46.34	1	46.39	46.30	1	550	0.18%
2021/01/11	0	0.00	100	46.77	46.72	-100	534	-18.69%
2021/01/08	1	46.61	0	0.00	46.61	1	518	0.19%
2021/01/07	0	0.00	1	45.80	45.80	-1	514	-0.19%
2021/01/06	3	45.67	0	0.00	45.59	3	515	0.58%
2021/01/05	17.1	45.81	0	0.00	45.75	17.1	513	3.33%
2020/12/31	6	46.44	0	0.00	46.43	6	522	1.15%
2020/12/29	0	0.00	2	46.35	46.40	-2	530	-0.38%
2020/12/28	1	46.07	1.1	46.11	46.14	-0.1	533	-0.02%
2020/12/25	2	45.79	2	45.80	45.77	0	533	0.00%
2020/12/18	9	46.10	0	0.00	46.07	9	567	1.59%
2020/12/17	3	45.82	2	45.82	45.96	1	585	0.17%
2020/12/16	2	45.55	0	0.00	45.66	2	593	0.34%
2020/12/15	10	45.11	0	0.00	45.04	10	598	1.67%
2020/12/14	1	44.92	5	44.99	44.92	-4	615	-0.65%
2020/12/11	0	0.00	3	44.85	44.83	-3	629	-0.48%
2020/12/10	7	44.88	4.7	44.83	44.79	2.3	631	0.36%
2020/12/09	1	45.86	0.4	45.70	45.84	0.6	630	0.10%
2020/12/08	3	45.65	1	45.81	45.72	2	632	0.32%
2020/12/07	0	0.00	2	45.51	45.54	-2	637	-0.31%
2020/12/02	9	45.59	3	45.60	45.60	6	659	0.91%
2020/12/01	2	45.39	17.3	45.30	45.36	-15.3	671	-2.28%
2020/11/30	7	44.99	4	44.94	44.88	3	675	0.44%
2020/11/27	1	44.62	0	0.00	44.66	1	679	0.15%
2020/11/26	0	0.00	1	44.73	44.77	-1	683	-0.15%
2020/11/25	1	44.54	0	0.00	44.45	1	680	0.15%
2020/11/24	0.1	43.90	0	0.00	43.98	0.1	679	0.01%
2020/11/23	1	43.85	0	0.00	43.92	1	685	0.15%
2020/11/19	0.3	43.51	2	43.55	43.48	-1.7	684	-0.25%
2020/11/17	0	0.00	717	44.05	44.00	-717	684	-104.78%	大賣/鉅額交易
2020/11/16	20	44.15	0	0.00	44.25	20	664	3.01%
2020/11/13	0	0.00	1	43.13	43.47	-1	658	-0.15%
2020/11/12	0	0.00	265	43.41	43.47	-265	637	-41.60%	大賣/鉅額交易
2020/11/11	4	42.83	0	0.00	42.88	4	621	0.64%
2020/11/10	2	43.38	2	43.61	43.22	0	603	0.00%
2020/11/09	3.1	45.38	2	45.20	45.45	1.1	596	0.18%
2020/11/06	1	44.09	10.2	44.02	43.76	-9.2	590	-1.57%
2020/11/05	2	43.81	4	43.73	43.85	-2	580	-0.34%
2020/11/04	2	42.46	2	42.64	42.69	0	560	0.00%
2020/11/03	1	41.06	0	0.00	41.00	1	554	0.18%
2020/11/02	6	40.93	0	0.00	40.85	6	544	1.10%
2020/10/30	6	41.28	0	0.00	41.20	6	535	1.13%
2020/10/29	2.6	41.53	6	41.49	41.53	-3.4	515	-0.65%
2020/10/28	1	42.60	0	0.00	42.68	1	510	0.20%
2020/10/26	1	43.28	0	0.00	43.13	1	498	0.20%
2020/10/23	0	0.00	1	43.30	43.40	-1	508	-0.20%
2020/10/22	0.2	43.03	0	0.00	43.03	0.2	496	0.04%
2020/10/21	2.2	43.45	1	43.49	43.46	1.2	499	0.24%
2020/10/20	0	0.00	3	43.33	43.45	-3	501	-0.60%
2020/10/15	0	0.00	3	44.04	44.04	-3	500	-0.60%
2020/10/13	0	0.00	4	44.47	44.58	-4	504	-0.79%
2020/10/12	0	0.00	2	43.33	43.56	-2	509	-0.39%
2020/10/08	0	0.00	1	42.70	42.68	-1	501	-0.20%
2020/10/07	1	41.99	0	0.00	42.05	1	517	0.19%
2020/10/05	2	42.27	0	0.00	42.30	2	516	0.39%
2020/09/30	0.3	42.14	0	0.00	42.14	0.3	515	0.06%
2020/09/29	1	42.78	0	0.00	42.77	1	515	0.19%
2020/09/28	0.2	42.12	2	42.10	42.24	-1.8	515	-0.35%
2020/09/25	1	41.40	1	41.38	41.29	0	510	0.00%
2020/09/24	0.2	40.75	3	40.74	40.70	-2.8	511	-0.55%
2020/09/23	2	41.78	5	41.87	41.92	-3	490	-0.61%
2020/09/22	0	0.00	6	41.19	41.28	-6	487	-1.23%
2020/09/21	3	41.00	0	0.00	40.62	3	469	0.64%
2020/09/18	8.2	41.75	1	41.64	41.70	7.2	488	1.47%
2020/09/17	1	42.15	0	0.00	42.40	1	483	0.21%
2020/09/16	6	43.22	1	43.30	43.36	5	480	1.04%
2020/09/15	4	42.59	0	0.00	42.75	4	468	0.85%
2020/09/14	1	42.40	2	42.28	42.45	-1	467	-0.21%
2020/09/11	2	42.47	0	0.00	42.56	2	465	0.43%
2020/09/10	0	0.00	3	43.06	43.12	-3	464	-0.65%
2020/09/09	3	42.17	8	42.10	42.33	-5	463	-1.08%
2020/09/08	2	43.69	0	0.00	43.71	2	455	0.44%
2020/09/07	3	43.88	5	43.54	43.45	-2	455	-0.44%
2020/09/04	12	44.13	13	44.06	44.28	-1	452	-0.22%
2020/09/03	2	46.82	3	46.92	46.90	-1	445	-0.22%
2020/09/02	5	46.85	2	46.84	46.83	3	439	0.68%
2020/09/01	1	46.00	3	45.97	46.05	-2	436	-0.46%
2020/08/31	1	45.75	2	45.67	45.72	-1	433	-0.23%
2020/08/28	2	45.27	0	0.00	45.28	2	434	0.46%
2020/08/27	0	0.00	2	45.08	45.21	-2	439	-0.46%
2020/08/26	2	44.36	0	0.00	44.41	2	433	0.46%
2020/08/20	0	0.00	3	42.50	42.62	-3	438	-0.68%
2020/08/18	0	0.00	1	42.76	42.78	-1	439	-0.23%
2020/08/17	0	0.00	3	42.39	42.48	-3	440	-0.68%
2020/08/13	2	42.09	1	42.13	42.09	1	438	0.23%
2020/08/12	0	0.00	1	41.30	41.34	-1	438	-0.23%
2020/08/11	1	42.08	1	42.12	42.11	0	437	0.00%
2020/08/10	0	0.00	1	42.10	42.22	-1	443	-0.23%
2020/08/07	0	0.00	1	42.37	42.42	-1	459	-0.22%
2020/08/06	0	0.00	2	41.96	42.00	-2	462	-0.43%
2020/08/05	1	41.88	0	0.00	42.00	1	471	0.21%
2020/08/04	0.4	41.84	2	41.85	41.88	-1.6	472	-0.34%
2020/08/03	0	0.00	54	41.22	41.31	-54	472	-11.42%
2020/07/31	3	41.06	10	41.05	40.90	-7	472	-1.48%
2020/07/30	4	40.15	4	40.20	40.18	0	466	0.00%
2020/07/29	5	39.72	0	0.00	39.65	5	471	1.06%
2020/07/27	13	39.88	0	0.00	39.97	13	473	2.75%
2020/07/24	10.5	40.01	0	0.00	39.99	10.5	481	2.18%
2020/07/23	1	41.18	0	0.00	41.20	1	477	0.21%
2020/07/22	35.5	41.30	0	0.00	41.22	35.5	478	7.42%
2020/07/21	1	41.70	2	41.70	41.76	-1	473	-0.21%
2020/07/20	11	40.25	0	0.00	40.33	11	472	2.33%
2020/07/17	0	0.00	1	40.42	40.50	-1	484	-0.21%
2020/07/15	3	40.67	0	0.00	40.63	3	482	0.62%
2020/07/14	3	40.47	0	0.00	40.36	3	497	0.60%
2020/07/13	4	41.33	2	41.33	41.36	2	485	0.41%
2020/07/10	2	40.69	6	40.66	40.61	-4	490	-0.82%
2020/07/08	0	0.00	1	39.95	39.92	-1	513	-0.19%
2020/07/07	1	40.32	1	40.10	40.10	0	512	0.00%
2020/07/06	1	39.74	4	39.74	39.76	-3	513	-0.58%
2020/07/03	7	39.24	0.2	39.17	39.25	6.8	564	1.21%
2020/07/01	1	38.52	2	38.54	38.37	-1	597	-0.17%
2020/06/30	1	37.93	0	0.00	37.96	1	607	0.16%
2020/06/29	5	37.72	7	37.53	37.47	-2	613	-0.33%
2020/06/24	1	38.90	0	0.00	39.00	1	595	0.17%
2020/06/19	3	38.21	1	38.22	38.19	2	606	0.33%
2020/06/18	1	37.90	2	37.99	37.97	-1	612	-0.16%
2020/06/17	0	0.00	1	38.07	38.04	-1	619	-0.16%
2020/06/16	1	37.88	2	37.92	37.90	-1	622	-0.16%
2020/06/15	3.2	36.49	0	0.00	36.39	3.2	623	0.51%
2020/06/12	5	37.01	1	37.05	37.05	4	620	0.65%
2020/06/11	1	38.45	0	0.00	38.12	1	621	0.16%
2020/06/10	0	0.00	1	38.30	38.30	-1	617	-0.16%
2020/06/09	1	37.78	2	37.91	37.94	-1	629	-0.16%
2020/06/08	7	37.77	5	37.75	37.77	2	636	0.31%
2020/06/05	0	0.00	1	37.11	37.10	-1	635	-0.16%
2020/06/04	0	0.00	2	37.28	37.35	-2	637	-0.31%
2020/06/03	3	37.29	2	37.30	37.36	1	641	0.16%
2020/06/02	1	36.91	1	36.92	37.00	0	640	0.00%
2020/06/01	3	36.89	40	36.88	36.86	-37	641	-5.77%
2020/05/29	1	36.40	0	0.00	36.42	1	641	0.16%
2020/05/28	2	36.38	0	0.00	36.48	2	648	0.31%
2020/05/27	3	36.45	1	36.48	36.63	2	654	0.31%
2020/05/26	3	36.91	7	36.92	37.02	-4	661	-0.60%
2020/05/25	0	0.00	1	36.50	36.59	-1	661	-0.15%
2020/05/21	4	36.47	0	0.00	36.49	4	663	0.60%
2020/05/19	0	0.00	1	36.11	36.11	-1	649	-0.15%
2020/05/15	1	35.06	4	35.10	35.09	-3	643	-0.47%
2020/05/14	0	0.00	1	34.76	34.80	-1	634	-0.16%
2020/05/13	11	35.03	1	34.90	35.24	10	616	1.62%
2020/05/12	2	35.59	0	0.00	35.90	2	613	0.33%
2020/05/11	2	35.74	0	0.00	35.61	2	601	0.33%
2020/05/08	1	35.44	0	0.00	35.47	1	597	0.17%
2020/05/06	0	0.00	10	34.38	34.57	-10	593	-1.68%
2020/05/05	0	0.00	2	34.22	34.19	-2	590	-0.34%
2020/05/04	6	33.28	17	33.15	33.13	-11	584	-1.88%
2020/04/30	2	34.68	8	34.71	34.83	-6	575	-1.04%
2020/04/28	10	34.13	0	0.00	34.22	10	553	1.81%
2020/04/27	5	34.40	4	33.99	34.36	1	551	0.18%
2020/04/24	4	33.16	0	0.00	33.19	4	548	0.73%
2020/04/23	2	33.47	1	33.46	33.52	1	546	0.18%
2020/04/22	1	32.65	230	32.61	32.60	-229	544	-42.05%	大賣/鉅額交易
2020/04/21	2	33.48	1	33.45	33.56	1	530	0.19%
2020/04/20	5	34.20	0	0.00	34.18	5	516	0.97%
2020/04/17	22	34.40	0	0.00	34.63	22	513	4.29%
2020/04/16	2	33.13	0	0.00	33.20	2	494	0.40%
2020/04/15	2	33.39	0	0.00	33.40	2	487	0.41%
2020/04/14	20	32.13	0	0.00	32.66	20	478	4.18%
2020/04/10	0	0.00	1	31.75	31.42	-1	457	-0.22%
2020/04/09	0	0.00	1	31.91	31.75	-1	456	-0.22%
2020/04/08	1	31.30	1	31.20	31.49	0	452	0.00%
2020/04/07	1	31.37	5	31.28	31.35	-4	399	-1.00%
2020/04/06	0	0.00	22	30.35	30.44	-22	373	-5.90%
2020/04/01	0	0.00	34	30.02	29.91	-34	363	-9.35%
2020/03/31	1	30.69	9	30.80	30.62	-8	352	-2.27%
2020/03/30	1	29.00	2	29.01	29.71	-1	342	-0.29%
2020/03/27	2	30.30	3	30.18	29.90	-1	330	-0.30%
2020/03/26	1	29.00	131	28.99	29.00	-130	322	-40.36%	大賣/鉅額交易
2020/03/25	63	29.59	0	0.00	29.20	63	315	19.98%
2020/03/24	136	28.34	13	28.31	28.33	123	296	41.43%	大買/鉅額交易
2020/03/23	14	26.52	0	0.00	26.39	14	286	4.89%
2020/03/20	1	28.44	0	0.00	28.69	1	276	0.36%
2020/03/19	2	27.10	28	27.62	27.14	-26	272	-9.53%
2020/03/18	2	28.11	0	0.00	27.87	2	265	0.75%
2020/03/17	0	0.00	14	28.26	28.40	-14	263	-5.31%
2020/03/16	7	28.76	1	29.10	28.45	6	256	2.34%
2020/03/13	51	27.79	34	27.78	28.93	17	253	6.71%
2020/03/12	2	29.93	1	29.71	29.81	1	235	0.43%
2020/03/11	5	31.77	5	31.42	31.43	0	225	0.00%
2020/03/10	11	31.59	1	31.41	31.89	10	221	4.51%
2020/03/09	5	31.44	0	0.00	31.40	5	217	2.30%
2020/03/06	11	33.29	0	0.00	33.08	11	210	5.22%
2020/03/05	1	34.26	0	0.00	34.30	1	203	0.49%
2020/03/04	0	0.00	1	33.64	33.70	-1	204	-0.49%
2020/03/03	12	34.31	0	0.00	34.14	12	201	5.96%
2020/03/02	3	32.96	1	32.78	33.18	2	192	1.04%
2020/02/27	15	34.46	0	0.00	34.20	15	180	8.30%
2020/02/26	4	35.26	0	0.00	35.32	4	170	2.34%
2020/02/25	17	36.06	3	35.95	36.12	14	168	8.33%
2020/02/24	5	36.54	0	0.00	36.41	5	164	3.03%
2020/02/21	7	37.57	0	0.00	37.50	7	163	4.29%
2020/02/19	1	37.52	2	37.73	37.52	-1	166	-0.60%
2020/02/18	7	37.14	0	0.00	37.15	7	167	4.18%
2020/02/14	1	37.15	0	0.00	37.24	1	167	0.60%
2020/02/13	5	36.97	0	0.00	36.98	5	168	2.97%
2020/02/12	3	36.76	0	0.00	36.79	3	169	1.77%
2020/01/30	1	35.11	0	0.00	35.07	1	171	0.58%
2020/01/14	0	0.00	1	34.84	34.81	-1	168	-0.59%
2020/01/10	1	34.66	0	0.00	34.66	1	170	0.59%
2019/12/17	0	0.00	1	33.09	33.10	-1	193	-0.52%
2019/12/16	0	0.00	1	32.92	32.87	-1	194	-0.52%
2019/12/04	1	32.21	0	0.00	32.26	1	196	0.51%
2019/11/26	1	32.86	0	0.00	32.78	1	198	0.50%
2019/11/12	1	31.95	0	0.00	31.99	1	196	0.51%
2019/11/08	0	0.00	1	31.81	31.82	-1	197	-0.51%
2019/10/18	0	0.00	3	31.15	31.11	-3	222	-1.35%
2019/10/15	2	31.27	0	0.00	31.15	2	222	0.90%
2019/10/14	0	0.00	2	32.52	32.40	-2	212	-0.94%
2019/10/08	0	0.00	5	32.51	32.54	-5	214	-2.33%
2019/10/03	8	31.92	0	0.00	31.95	8	213	3.74%
2019/10/01	1	32.75	0	0.00	32.78	1	210	0.47%
2019/09/27	1	32.62	0	0.00	32.65	1	210	0.47%
2019/09/25	1	32.54	0	0.00	32.55	1	214	0.47%
2019/09/17	1	32.76	0	0.00	32.73	1	221	0.45%
2019/09/02	1	32.35	0	0.00	32.50	1	228	0.44%
2019/08/27	3	32.24	0	0.00	32.23	3	227	1.32%
2019/08/06	0	0.00	9	31.27	31.59	-9	239	-3.77%
2019/07/30	0	0.00	0.7	33.50	33.58	-0.7	234	-0.30%
2019/07/29	2	33.49	2	33.51	33.55	0	234	0.00%
2019/07/23	1	33.12	0	0.00	33.08	1	239	0.42%
2019/07/17	0	0.00	4	33.09	33.11	-4	231	-1.73%
2019/07/16	0	0.00	2	33.34	33.35	-2	229	-0.87%
2019/07/15	4	33.27	26	33.26	33.24	-22	224	-9.79%
2019/07/09	7	32.68	0	0.00	32.68	7	225	3.11%
2019/07/08	1	32.99	0	0.00	32.99	1	225	0.44%
2019/07/01	1	32.73	6	32.64	32.74	-5	224	-2.23%
2019/06/27	0	0.00	5	32.23	32.22	-5	221	-2.26%
2019/06/25	0	0.00	13	32.41	32.29	-13	218	-5.94%
2019/06/24	0	0.00	13	32.47	32.46	-13	216	-6.00%
2019/06/21	14	32.53	0	0.00	32.46	14	219	6.37%
2019/06/20	0	0.00	11	32.65	32.71	-11	221	-4.96%
2019/06/19	0.7	33.04	34	33.25	33.26	-33.3	220	-15.12%
2019/06/11	0	0.00	1	32.20	32.28	-1	229	-0.44%
2019/06/05	6	30.90	0	0.00	30.81	6	233	2.57%
2019/05/31	9	30.87	0	0.00	30.95	9	229	3.93%
2019/05/30	15	31.34	0	0.00	31.12	15	225	6.64%
2019/05/29	10	31.38	0	0.00	31.46	10	223	4.47%
2019/05/27	3	31.35	0	0.00	31.45	3	222	1.35%
2019/05/23	12	31.59	0	0.00	31.56	12	220	5.44%
2019/05/22	11	31.82	0	0.00	31.85	11	217	5.05%
2019/05/16	1	31.63	0	0.00	31.55	1	217	0.46%
2019/05/14	6	31.10	0	0.00	31.08	6	215	2.79%
2019/05/13	10	31.57	0	0.00	31.57	10	213	4.69%
2019/05/10	4	31.81	0	0.00	31.84	4	211	1.89%
2019/05/09	11	32.18	0	0.00	32.21	11	209	5.26%
2019/04/10	0	0.00	2	31.99	32.04	-2	191	-1.04%
2019/04/09	0	0.00	3	32.12	32.16	-3	190	-1.57%
2019/04/03	0	0.00	1	31.83	31.88	-1	197	-0.51%
2019/04/02	13	31.54	0	0.00	31.54	13	194	6.68%
2019/02/12	0	0.00	1	29.15	29.27	-1	192	-0.52%
2019/01/17	0	0.00	0	27.96	27.95	0	208	-0.01%
2019/01/08	0	0.00	3	27.28	27.32	-3	221	-1.36%
2018/12/26	3	24.82	1	24.75	24.60	2	269	0.74%
2018/12/21	1	26.55	0	0.00	26.50	1	265	0.38%
2018/12/19	0	0.00	1	27.38	27.40	-1	262	-0.38%
2018/12/18	1	27.27	0	0.00	27.27	1	262	0.38%
2018/11/29	0	0.00	1	29.09	29.10	-1	291	-0.34%
2018/11/22	0	0.00	2	27.75	27.80	-2	277	-0.72%
2018/11/21	2	27.72	0	0.00	27.71	2	275	0.73%
2018/11/20	1	28.05	0	0.00	27.98	1	274	0.36%
2018/11/19	0	0.00	1	29.01	29.01	-1	271	-0.37%
2018/11/08	0	0.00	2	30.14	30.15	-2	255	-0.78%
2018/11/06	2	29.13	0	0.00	29.15	2	249	0.80%
2018/11/05	0.5	29.04	0	0.00	29.04	0.5	245	0.20%
2018/11/01	0	0.00	1	29.35	29.42	-1	239	-0.42%
2018/10/30	1	28.50	0	0.00	28.62	1	235	0.42%
2018/10/29	0	0.00	3	29.05	29.15	-3	232	-1.29%
2018/10/25	0.5	28.73	0	0.00	28.73	0.5	220	0.24%
2018/10/23	1	29.78	0	0.00	29.80	1	214	0.47%
2018/10/18	0	0.00	3	30.45	30.49	-3	206	-1.45%
2018/10/16	2	29.89	0	0.00	29.96	2	198	1.01%
2018/10/15	3	29.98	4	30.00	29.94	-1	194	-0.51%
2018/10/11	0	0.00	4	29.35	29.32	-4	162	-2.47%
2018/10/05	0	0.00	1	31.44	31.44	-1	139	-0.71%
2018/10/01	0	0.00	3	31.98	31.94	-3	131	-2.28%
2018/09/28	0	0.00	3	31.80	31.81	-3	129	-2.31%
2018/09/26	0	0.00	3	31.77	31.85	-3	124	-2.41%
2018/09/25	0	0.00	2	31.61	31.61	-2	121	-1.64%
2018/09/20	0	0.00	2	31.42	31.40	-2	97	-2.04%
2018/09/18	2	31.17	0	0.00	31.23	2	88	2.26%
2018/09/13	2	31.50	0	0.00	31.48	2	76	2.62%
2018/09/12	5	31.71	0	0.00	31.76	5	74	6.69%
2018/09/11	3	31.73	0	0.00	31.89	3	72	4.15%
2018/08/31	0	0.00	5	32.06	32.10	-5	67	-7.42%
2018/08/29	2	31.81	0	0.00	31.83	2	66	2.99%
2018/08/22	1	31.02	0	0.00	31.00	1	65	1.54%
2018/08/21	1	31.05	1	31.02	31.02	0	65	0.00%
2018/08/17	5	31.11	0	0.00	31.11	5	64	7.71%
2018/08/16	1	31.08	0	0.00	31.25	1	64	1.54%
2018/08/13	0	0.00	5	31.04	31.02	-5	63	-7.88%
2018/08/09	2	31.18	1	31.29	31.23	1	63	1.59%
2018/08/06	1	31.08	0	0.00	31.08	1	64	1.55%
2018/08/03	4	30.99	1	30.95	30.92	3	66	4.52%
2018/08/02	3	30.46	0	0.00	30.39	3	67	4.48%
2018/08/01	1	30.44	0	0.00	30.44	1	68	1.45%
2018/07/31	1	30.15	0	0.00	30.19	1	70	1.43%
2018/07/13	0	0.00	1	31.00	31.09	-1	84	-1.19%
2018/06/22	0	0.00	4	30.10	30.09	-4	89	-4.48%
2018/06/21	0	0.00	1	30.50	30.45	-1	89	-1.11%
2018/06/20	5	30.00	0	0.00	30.10	5	90	5.53%
2018/06/11	0	0.00	1	29.18	29.18	-1	91	-1.09%
2018/06/08	0	0.00	1	29.15	29.10	-1	91	-1.09%
2018/06/07	0	0.00	2	29.30	29.29	-2	87	-2.27%
2018/05/29	0	0.00	2	28.65	28.58	-2	88	-2.26%
2018/05/16	1	28.25	0	0.00	28.26	1	99	1.01%
2018/05/15	1	28.40	1	28.40	28.40	0	99	0.00%
2018/05/14	0	0.00	2	28.53	28.51	-2	103	-1.93%
2018/05/11	0.5	28.49	0	0.00	28.50	0.5	104	0.48%
2018/05/10	1	28.42	0	0.00	28.40	1	102	0.98%
2018/05/08	0.3	27.66	0	0.00	27.93	0.3	101	0.30%
2018/04/30	0.2	27.05	0	0.00	27.10	0.2	108	0.18%
2018/04/23	1	26.99	0	0.00	27.05	1	116	0.86%
2018/04/18	0	0.00	10	27.49	27.50	-10	114	-8.77%
2018/04/12	1	26.58	2	26.58	26.61	-1	114	-0.88%
2018/04/11	3	26.52	0	0.00	26.48	3	115	2.60%
2018/04/09	2	26.11	0	0.00	26.26	2	117	1.70%
2018/03/28	1	26.37	0	0.00	26.16	1	117	0.85%
2018/03/27	10	27.29	0	0.00	27.34	10	112	8.87%
2018/03/23	2	26.60	0	0.00	26.64	2	110	1.82%
2018/02/22	0	0.00	1	26.99	27.06	-1	110	-0.91%
2018/02/21	1	27.28	0	0.00	27.28	1	108	0.92%
2018/02/06	1	26.26	0	0.00	25.80	1	104	0.96%
2018/01/30	1	27.91	0	0.00	27.91	1	106	0.94%
2018/01/25	2	27.80	0	0.00	27.68	2	105	1.90%