潤泰新 (9945)-凱基-板橋券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
45.15
漲跌
▲0.25
漲幅
+0.56%
成交量
11,540張
產業
上市其他類股
925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

潤泰新 (9945)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/06/05	3	44.65	7	45.20	45.15	-4	18,715	-0.02%
2024/06/04	3	44.70	4.2	44.51	44.90	-1.2	18,605	-0.01%
2024/06/03	1	44.65	4	44.95	44.70	-3	18,502	-0.02%
2024/05/31	4.1	44.65	3.2	44.96	44.60	0.9	18,451	0.00%
2024/05/30	39.1	44.15	5	44.18	43.85	34.1	18,087	0.19%
2024/05/29	40.3	44.62	0	0.00	44.55	40.3	17,968	0.22%
2024/05/28	4.2	45.40	60	45.37	45.40	-55.9	17,733	-0.31%
2024/05/27	34.2	44.06	0	0.00	43.80	34.2	17,509	0.20%
2024/05/24	20.2	43.62	2	43.55	43.65	18.2	17,380	0.10%
2024/05/23	182.3	43.61	42	43.70	43.25	140.3	17,248	0.81%	大買/鉅額交易
2024/05/22	140.2	44.89	4	44.81	44.70	136.2	16,941	0.80%	大買/鉅額交易
2024/05/21	82	44.64	1	45.00	44.35	81	16,725	0.48%
2024/05/20	32.1	45.51	0.1	46.05	45.30	32	16,394	0.20%
2024/05/17	71.6	46.69	25.3	47.50	46.60	46.3	15,907	0.29%
2024/05/16	41	47.76	113.6	47.30	46.90	-72.6	15,266	-0.48%	大賣/
2024/05/15	111	45.74	259	45.96	46.55	-148	14,328	-1.03%	大買/大賣/鉅額交易
2024/05/14	54.2	42.90	33	42.87	42.65	21.2	13,293	0.16%
2024/05/13	56.3	42.80	17	42.28	43.90	39.3	12,576	0.31%
2024/05/10	7	40.29	2.1	40.88	40.50	4.9	11,860	0.04%
2024/05/09	80.1	40.54	0	0.00	40.20	80.1	11,642	0.69%
2024/05/08	19.7	40.88	2	42.15	40.70	17.7	11,406	0.16%
2024/05/07	30.2	41.84	9	42.07	41.80	21.2	11,071	0.19%
2024/05/06	43.2	43.42	7.1	43.48	43.10	36.1	10,526	0.34%
2024/05/03	30.9	42.37	149	42.36	42.45	-118.1	9,754	-1.21%	大賣/鉅額交易
2024/05/02	25.1	41.87	41.7	42.13	42.25	-16.6	8,177	-0.20%
2024/04/30	4.2	38.62	7	39.02	38.45	-2.8	6,856	-0.04%
2024/04/29	4	38.58	5	38.73	38.75	-1	6,442	-0.02%
2024/04/26	5	37.80	10.8	37.24	37.90	-5.8	6,187	-0.09%
2024/04/25	4	36.86	5.5	36.85	36.85	-1.5	5,946	-0.03%
2024/04/23	0.8	36.85	6	36.82	36.95	-5.2	5,998	-0.09%
2024/04/22	12.2	36.38	2	36.80	36.60	10.2	6,018	0.17%
2024/04/19	4	35.68	2	36.03	36.15	2	5,776	0.03%
2024/04/18	3	35.83	11	36.28	36.45	-8	5,567	-0.14%
2024/04/17	3	34.72	0	0.00	34.85	3	5,274	0.06%
2024/04/16	12.2	34.46	0	0.00	34.45	12.2	5,263	0.23%
2024/04/12	14.8	34.91	13.1	35.01	34.95	1.7	5,140	0.03%
2024/04/11	3	34.95	4.8	34.96	34.90	-1.8	5,142	-0.04%
2024/04/10	19	35.05	1	35.00	35.00	18	5,094	0.35%
2024/04/09	1	34.50	0	0.00	34.95	1	5,171	0.02%
2024/04/08	2	34.53	0	0.00	34.50	2	5,354	0.04%
2024/04/03	0	0.00	1	34.70	34.65	-1	5,405	-0.02%
2024/04/02	0	0.00	1	35.11	35.05	-1	5,487	-0.02%
2024/04/01	0	0.00	1	35.35	35.45	-1	5,485	-0.02%
2024/03/29	1	35.10	1.8	35.18	35.15	-0.8	5,472	-0.01%
2024/03/28	8.7	35.13	0	0.00	35.05	8.7	5,454	0.16%
2024/03/27	1	35.25	0	0.00	35.25	1	5,412	0.02%
2024/03/26	0.6	35.10	0	0.00	35.20	0.6	5,387	0.01%
2024/03/25	1	35.25	0.8	35.20	35.15	0.2	5,356	0.00%
2024/03/22	0	0.00	7	35.07	35.10	-7	5,335	-0.13%
2024/03/21	0	0.00	11	34.94	35.35	-11	5,325	-0.21%
2024/03/20	1.2	34.33	0	0.00	34.15	1.2	5,712	0.02%
2024/03/19	6.2	34.23	10	34.35	34.10	-3.9	5,745	-0.07%
2024/03/18	4	34.71	15.6	34.66	34.70	-11.6	5,617	-0.21%
2024/03/15	5	35.12	43.1	35.09	35.00	-38.1	5,568	-0.68%
2024/03/14	9.1	35.52	22	35.50	35.50	-12.9	5,457	-0.24%
2024/03/13	0	0.00	2	36.85	36.85	-2	5,191	-0.04%
2024/03/12	13	36.63	19	36.71	36.95	-6	5,182	-0.12%
2024/03/08	0	0.00	7	35.89	35.85	-7	5,166	-0.14%
2024/03/07	10	35.73	10	35.75	35.85	0	5,293	0.00%
2024/03/06	4.4	36.01	1	36.00	36.15	3.4	5,262	0.06%
2024/03/04	2	35.80	0.9	35.90	35.65	1.1	5,303	0.02%
2024/03/01	0.2	36.05	29.2	36.00	36.00	-29	5,261	-0.55%
2024/02/29	3.2	36.00	7.3	35.97	36.35	-4.1	5,261	-0.08%
2024/02/27	3.1	36.33	0	0.00	36.20	3.1	5,240	0.06%
2024/02/26	1	36.70	0	0.00	36.65	1	5,247	0.02%
2024/02/23	5.3	36.76	1	36.70	36.70	4.3	5,259	0.08%
2024/02/22	5	37.08	1	37.05	37.05	4	5,303	0.08%
2024/02/21	3	36.82	0	0.00	36.85	3	5,353	0.06%
2024/02/19	1.2	36.66	4.4	36.90	37.15	-3.2	5,410	-0.06%
2024/02/16	1	36.20	2	36.25	36.20	-1	5,509	-0.02%
2024/02/15	1	35.80	2.1	35.95	36.10	-1.1	5,583	-0.02%
2024/02/05	0	0.00	0.9	35.77	35.75	-0.9	5,539	-0.02%
2024/02/02	3	36.10	0	0.00	36.05	3	5,491	0.05%
2024/02/01	0	0.00	1	35.95	36.10	-1	5,476	-0.02%
2024/01/31	1.5	35.77	2	35.85	35.75	-0.5	5,471	-0.01%
2024/01/30	1	35.95	0	0.00	35.90	1	5,473	0.02%
2024/01/29	0	0.00	3	36.27	36.35	-3	5,475	-0.05%
2024/01/26	0	0.00	1	36.25	36.35	-1	5,520	-0.02%
2024/01/24	0	0.00	3	36.15	36.00	-3	5,483	-0.05%
2024/01/23	0	0.00	1	35.75	35.60	-1	5,510	-0.02%
2024/01/22	1.2	35.46	0	0.00	35.45	1.2	5,501	0.02%
2024/01/19	1.5	35.20	0	0.00	35.45	1.5	5,473	0.03%
2024/01/17	16	35.13	4	35.29	34.90	12	5,386	0.22%
2024/01/16	4	36.25	0	0.00	35.90	4	5,227	0.08%
2024/01/15	0	0.00	1	37.25	37.00	-1	5,090	-0.02%
2024/01/12	1	37.00	0	37.05	36.90	1	5,129	0.02%
2024/01/11	0.2	37.15	2	36.80	37.00	-1.8	5,185	-0.03%
2024/01/10	6	37.13	3	36.95	36.95	3	5,178	0.06%
2024/01/09	1	37.50	0	0.00	37.20	1	5,158	0.02%
2024/01/05	3.6	38.11	0	0.00	38.05	3.6	5,057	0.07%
2024/01/04	0	0.00	1	38.55	38.55	-1	5,023	-0.02%
2024/01/03	6.5	38.72	0	0.00	38.70	6.5	5,005	0.13%
2024/01/02	4	38.98	3	39.17	39.25	1	4,893	0.02%
2023/12/29	1	37.75	8	37.73	37.75	-7	4,681	-0.15%
2023/12/28	0.2	37.60	8	37.66	37.85	-7.8	4,656	-0.17%
2023/12/27	0.2	36.90	10	36.80	37.00	-9.8	4,579	-0.21%
2023/12/26	0	0.00	0.9	36.70	36.70	-0.9	4,532	-0.02%
2023/12/25	0.2	36.40	0	0.00	36.25	0.2	4,535	0.00%
2023/12/22	0.3	36.38	9.4	36.35	36.25	-9.1	4,613	-0.20%
2023/12/20	0.4	36.90	0	0.00	36.85	0.4	4,832	0.01%
2023/12/19	13	36.41	0	0.00	36.45	13	4,859	0.27%
2023/12/18	5.6	37.06	11	37.02	37.00	-5.4	4,835	-0.11%
2023/12/15	31	36.93	10	37.05	36.75	21	4,782	0.44%
2023/12/14	15.2	36.91	16	37.01	36.95	-0.8	4,295	-0.02%
2023/12/13	13	36.28	6	36.19	35.90	7	4,193	0.17%
2023/12/12	1	36.05	5	36.25	36.20	-4	4,244	-0.09%
2023/12/11	0.6	36.56	0	0.00	36.50	0.6	4,281	0.01%
2023/12/08	6	36.65	1	36.90	36.60	5	4,310	0.12%
2023/12/06	0	0.00	1.1	37.50	37.30	-1.1	4,430	-0.02%
2023/12/04	17	36.81	9	37.07	37.15	8	4,754	0.17%
2023/12/01	0.2	35.90	0	0.00	35.80	0.2	4,689	0.00%
2023/11/22	5.1	35.80	14	35.60	35.75	-8.9	4,762	-0.19%
2023/11/21	10.2	35.90	0	0.00	35.95	10.2	4,810	0.21%
2023/11/20	10	35.85	0	0.00	35.80	10	4,752	0.21%
2023/11/17	0.4	36.78	0	0.00	36.90	0.4	4,762	0.01%
2023/11/16	1.2	36.73	1	36.80	36.80	0.2	4,779	0.00%
2023/11/15	2	36.90	16	36.69	36.70	-14	4,790	-0.29%
2023/11/14	30	35.31	3	35.50	35.50	27	4,642	0.58%
2023/11/09	4.1	34.45	3	34.40	34.35	1.1	4,623	0.02%
2023/11/08	0	0.00	1	34.30	34.45	-1	4,705	-0.02%
2023/11/07	2	34.08	0	0.00	34.10	2	4,720	0.04%
2023/11/06	5	34.30	0	0.00	34.50	5	4,754	0.11%
2023/11/03	0.1	34.05	1	34.00	34.10	-0.9	4,757	-0.02%
2023/11/01	1.1	32.65	0	0.00	32.60	1.1	4,827	0.02%
2023/10/31	0.4	32.71	0	0.00	32.40	0.4	4,855	0.01%
2023/10/30	1.1	33.25	0	0.00	33.20	1.1	4,859	0.02%
2023/10/26	0.3	33.30	0	0.00	33.10	0.3	4,967	0.01%
2023/10/25	0.2	33.80	0	0.00	33.80	0.2	5,042	0.00%
2023/10/24	0.2	33.51	0	0.00	33.55	0.2	5,088	0.00%
2023/10/23	4.1	33.40	0	0.00	33.20	4.1	5,127	0.08%
2023/10/20	10	32.67	6.3	32.93	33.20	3.7	5,154	0.07%
2023/10/19	2	33.75	1	33.65	33.40	1	5,153	0.02%
2023/10/18	1.2	34.60	0	0.00	34.10	1.2	5,155	0.02%
2023/10/17	0.1	35.00	0	0.00	34.65	0.1	5,158	0.00%
2023/10/13	1	35.35	0	0.00	35.40	1	5,276	0.02%
2023/10/06	0.2	34.75	0	0.00	34.90	0.2	5,429	0.00%
2023/10/05	6.5	34.17	0	0.00	34.25	6.5	5,450	0.12%
2023/10/04	2	34.08	3	34.10	34.00	-1	5,481	-0.02%
2023/10/03	2	35.05	0	0.00	34.90	2	5,447	0.04%
2023/10/02	0.2	35.35	0	0.00	35.20	0.2	5,416	0.00%
2023/09/28	6.5	35.25	0	0.00	35.20	6.5	5,433	0.12%
2023/09/27	0.4	35.89	0	0.00	35.20	0.4	5,440	0.01%
2023/09/26	18.8	35.52	2	35.90	35.30	16.8	5,428	0.31%
2023/09/25	5.3	37.02	0	0.00	36.70	5.3	5,280	0.10%
2023/09/13	2.2	35.11	0	0.00	34.90	2.2	5,230	0.04%
2023/09/12	0.3	34.80	11.5	34.81	35.00	-11.3	5,285	-0.21%
2023/09/11	0.2	34.84	1	34.80	34.75	-0.8	5,299	-0.02%
2023/09/08	2.2	34.83	2	34.80	34.80	0.2	5,338	0.00%
2023/09/07	2.1	35.15	0	0.00	35.00	2.1	5,454	0.04%
2023/09/06	0.2	35.90	0	0.00	35.60	0.2	5,452	0.00%
2023/09/05	2	36.40	9	36.18	36.40	-7	5,413	-0.13%
2023/09/04	0.2	36.26	4	36.11	36.10	-3.8	5,409	-0.07%
2023/09/01	1.2	36.60	4	36.58	36.60	-2.9	5,424	-0.05%
2023/08/31	1.1	36.50	2	36.88	36.85	-1	5,542	-0.02%
2023/08/30	1.1	36.51	0.3	36.60	36.60	0.8	5,703	0.01%
2023/08/29	11.1	36.43	11	36.43	36.65	0.1	5,614	0.00%
2023/08/28	7.2	35.50	12	35.38	35.70	-4.9	5,309	-0.09%
2023/08/25	15.9	34.93	1	34.20	34.50	14.9	5,274	0.28%
2023/08/24	5.1	33.05	0	0.00	33.30	5.1	5,180	0.10%
2023/08/23	1.3	33.08	1	33.05	33.00	0.3	5,192	0.00%
2023/08/22	0.1	33.45	1	33.45	33.35	-1	5,227	-0.02%
2023/08/21	1.2	33.30	1	33.45	33.65	0.2	5,272	0.00%
2023/08/18	5.4	33.16	0	0.00	33.20	5.4	5,260	0.10%
2023/08/17	11.1	33.01	0	0.00	33.20	11.1	5,242	0.21%
2023/08/16	4.1	33.93	1	33.95	33.80	3.1	5,159	0.06%
2023/08/15	0.5	34.64	0	0.00	34.50	0.5	5,126	0.01%
2023/08/14	3.2	34.48	4	34.56	34.55	-0.8	5,142	-0.02%
2023/08/11	0	0.00	1	35.40	35.05	-1	5,142	-0.02%
2023/08/10	4.2	34.64	0	0.00	34.55	4.2	5,136	0.08%
2023/08/09	4	34.86	0	0.00	34.85	4	5,172	0.08%
2023/08/08	16.2	35.08	0	0.00	34.90	16.2	5,184	0.31%
2023/08/04	1.6	35.23	0	0.00	35.15	1.6	5,202	0.03%
2023/08/02	8	35.40	0	0.00	35.10	8	5,198	0.15%
2023/08/01	2	35.75	0	0.00	35.75	2	5,177	0.04%
2023/07/31	0.3	35.83	1	36.00	35.60	-0.7	5,166	-0.01%
2023/07/28	4.4	35.67	0	0.00	35.60	4.4	5,157	0.09%
2023/07/27	0.1	35.80	0	0.00	36.15	0.1	5,139	0.00%
2023/07/25	0.1	35.20	30	35.10	35.05	-29.9	5,106	-0.59%
2023/07/24	1	35.10	30	35.15	35.15	-29	5,096	-0.57%
2023/07/21	3	35.40	0	0.00	35.20	3	5,073	0.06%
2023/07/20	1.2	35.31	3	35.25	35.70	-1.8	5,147	-0.03%
2023/07/19	3	35.20	0	0.00	35.10	3	5,134	0.06%
2023/07/18	4.1	35.30	0	0.00	35.25	4.1	5,097	0.08%
2023/07/17	1	35.40	11	35.50	35.45	-10	5,114	-0.20%
2023/07/14	3.5	35.24	1	35.40	35.55	2.5	5,150	0.05%
2023/07/13	1.7	35.23	8	35.25	35.20	-6.3	5,183	-0.12%
2023/07/12	0.6	35.49	11	35.35	35.25	-10.4	5,162	-0.20%
2023/07/11	1.5	36.00	5	35.70	35.70	-3.5	5,168	-0.07%
2023/07/10	5.2	36.05	0	0.00	35.85	5.2	5,193	0.10%
2023/07/07	1.1	35.40	0	0.00	35.40	1.1	5,242	0.02%
2023/07/06	1.1	35.75	20	35.55	35.55	-18.9	5,242	-0.36%
2023/07/05	0	0.00	4	36.31	36.15	-4	5,169	-0.08%
2023/07/04	0.3	35.97	0	0.00	36.00	0.3	5,189	0.01%
2023/07/03	3.2	36.05	0	0.00	36.05	3.2	5,237	0.06%
2023/06/30	0.1	35.95	0	0.00	35.95	0.1	5,333	0.00%
2023/06/29	3	36.08	0	0.00	35.95	3	5,349	0.06%
2023/06/28	2.1	36.14	0	0.00	36.15	2.1	5,450	0.04%
2023/06/27	0.1	36.00	0	0.00	35.95	0.1	5,485	0.00%
2023/06/26	0	0.00	1	35.80	36.05	-1	5,566	-0.02%
2023/06/21	1.1	36.00	5	36.10	35.85	-3.9	5,604	-0.07%
2023/06/20	2.1	36.15	0	0.00	36.15	2.1	5,639	0.04%
2023/06/19	2	36.28	1	36.35	36.30	1	5,838	0.02%
2023/06/16	0.1	36.10	17.1	36.41	36.05	-17	6,138	-0.28%
2023/06/15	2	36.63	40.1	36.60	36.70	-38.1	6,667	-0.57%
2023/06/14	1	36.45	6.5	36.47	36.50	-5.5	6,906	-0.08%
2023/06/13	6.3	36.75	0	0.00	36.75	6.3	7,974	0.08%
2023/06/12	1.1	35.67	18	35.68	35.55	-16.9	7,935	-0.21%
2023/06/09	1	36.10	0	0.00	36.10	1	7,948	0.01%
2023/06/08	1	36.25	0	0.00	36.25	1	7,979	0.01%
2023/06/07	7.2	36.78	0	0.00	36.85	7.2	7,999	0.09%
2023/06/06	2.2	36.78	2	36.80	37.00	0.2	7,968	0.00%
2023/06/05	11.6	36.95	8.2	36.81	36.95	3.5	7,832	0.04%
2023/06/02	0.3	35.05	12	35.20	35.05	-11.7	7,564	-0.15%
2023/05/31	2.3	35.01	0	0.00	34.90	2.3	7,578	0.03%
2023/05/30	3	35.08	0	0.00	35.05	3	7,560	0.04%
2023/05/29	0.3	35.00	0	0.00	35.00	0.3	7,700	0.00%
2023/05/26	1	34.80	3.1	35.00	34.90	-2.1	7,707	-0.03%
2023/05/25	1	35.20	6	35.15	35.15	-5	7,703	-0.06%
2023/05/19	1	35.60	1	35.60	35.55	0	7,676	0.00%
2023/05/18	0.1	35.50	12	35.45	35.45	-11.9	7,642	-0.16%
2023/05/17	1	35.30	1	35.35	35.35	0	7,640	0.00%
2023/05/16	0	0.00	5	35.23	35.10	-5	7,567	-0.07%
2023/05/15	5.3	34.00	0	0.00	34.50	5.3	7,585	0.07%
2023/05/12	13.6	34.85	4	35.00	34.85	9.6	7,513	0.13%
2023/05/11	1	35.20	20	35.35	35.20	-19	7,470	-0.25%
2023/05/10	3	35.55	0	0.00	35.50	3	7,450	0.04%
2023/05/09	1	35.80	16	35.78	35.75	-15	7,428	-0.20%
2023/05/08	2	35.58	3	35.75	35.80	-1	7,447	-0.01%
2023/05/05	3.8	35.69	10	35.58	35.60	-6.2	7,437	-0.08%
2023/05/04	2.2	35.80	0	0.00	35.80	2.2	7,481	0.03%
2023/05/03	2	35.50	2	35.50	35.35	0	7,492	0.00%
2023/05/02	2	35.65	1	35.55	35.50	1	7,619	0.01%
2023/04/28	0	0.00	1	35.70	35.80	-1	7,729	-0.01%
2023/04/27	0	0.00	1	35.45	35.50	-1	7,726	-0.01%
2023/04/26	1.3	35.29	0	0.00	35.65	1.3	7,742	0.02%
2023/04/25	41.2	35.90	14	36.07	35.40	27.2	7,724	0.35%
2023/04/24	10.2	35.47	2	35.50	35.55	8.2	7,638	0.11%
2023/04/21	1	35.25	1.2	35.06	35.15	-0.2	7,666	0.00%
2023/04/20	1.3	35.12	0	0.00	35.05	1.3	7,657	0.02%
2023/04/18	6	35.67	3	35.70	35.50	3	7,615	0.04%
2023/04/17	0	0.00	16	35.95	35.95	-16	7,572	-0.21%
2023/04/14	3	36.13	0	0.00	36.10	3	7,546	0.04%
2023/04/13	0	0.00	20	36.00	35.90	-20	7,542	-0.27%
2023/04/12	0.3	36.10	0	0.00	36.15	0.3	7,539	0.00%
2023/04/07	0	0.00	3	35.60	35.65	-3	7,407	-0.04%
2023/04/06	0.5	35.32	5	35.25	35.15	-4.5	7,338	-0.06%
2023/03/30	2.9	35.15	0	0.00	35.05	2.9	7,236	0.04%
2023/03/29	3	34.93	0	0.00	34.90	3	7,244	0.04%
2023/03/27	0.3	35.54	40	35.45	35.50	-39.8	7,223	-0.55%
2023/03/24	0.1	35.90	0	0.00	35.85	0.1	7,204	0.00%
2023/03/23	0.2	35.75	4	35.70	35.85	-3.8	7,168	-0.05%
2023/03/22	25.2	35.75	5	35.84	35.95	20.2	7,126	0.28%
2023/03/21	3.2	35.47	3.6	35.25	35.65	-0.4	6,984	-0.01%
2023/03/20	4.4	34.39	19	34.73	34.30	-14.7	6,702	-0.22%
2023/03/17	15.2	36.20	2.1	36.25	36.25	13.1	6,127	0.21%
2023/03/16	36.4	36.31	125	36.08	36.25	-88.6	5,954	-1.49%	大賣/
2023/03/15	14.1	38.35	0	0.00	38.35	14.1	4,988	0.28%
2023/03/14	1.2	42.73	13	42.70	42.60	-11.8	4,968	-0.24%
2023/03/13	2.1	43.02	65	43.02	43.00	-62.9	5,011	-1.26%
2023/03/10	8.2	43.69	40	43.54	43.25	-31.8	5,008	-0.63%
2023/03/09	0.6	44.14	7.5	44.05	44.10	-6.9	4,978	-0.14%
2023/03/08	2.5	43.84	0	0.00	44.00	2.5	5,069	0.05%
2023/03/07	0.2	44.03	4	43.93	44.10	-3.8	5,083	-0.07%
2023/03/06	14.2	43.34	43	43.39	43.45	-28.8	5,069	-0.57%
2023/03/03	1.2	43.22	2	43.20	43.25	-0.8	5,086	-0.02%
2023/03/02	3.6	43.32	0	0.00	43.30	3.6	5,100	0.07%
2023/03/01	19.2	43.61	44	43.45	43.60	-24.9	5,047	-0.49%
2023/02/24	4.2	44.50	15	44.35	44.45	-10.8	4,887	-0.22%
2023/02/23	20.2	44.58	0	0.00	44.50	20.2	4,861	0.42%
2023/02/22	2.2	44.33	3	44.15	44.20	-0.8	4,838	-0.02%
2023/02/21	8.2	44.35	6	44.30	44.40	2.2	4,897	0.04%
2023/02/20	2.3	44.36	0	0.00	44.40	2.3	5,036	0.05%
2023/02/17	11.4	44.10	0	0.00	44.10	11.4	5,103	0.22%
2023/02/16	0.2	44.15	11	44.10	44.10	-10.8	5,221	-0.21%
2023/02/15	0.3	44.17	0	0.00	44.00	0.3	5,355	0.01%
2023/02/14	0.2	44.20	2	44.00	44.25	-1.8	5,390	-0.03%
2023/02/13	8.8	44.05	11	44.09	44.05	-2.2	5,538	-0.04%
2023/02/10	0.3	44.58	4.6	44.51	44.40	-4.3	5,566	-0.08%
2023/02/09	6.5	44.76	0	0.00	44.75	6.5	5,622	0.12%
2023/02/08	6.5	44.66	0	0.00	44.75	6.5	5,670	0.11%
2023/02/07	2.5	44.71	5	44.75	44.65	-2.5	5,700	-0.04%
2023/02/06	8	44.97	5	44.92	44.70	3	5,741	0.05%
2023/02/03	0.4	45.26	0	0.00	45.10	0.4	5,764	0.01%
2023/02/02	7.1	45.30	1	45.45	45.40	6.1	5,807	0.11%
2023/02/01	2.6	45.20	1	45.05	45.30	1.6	5,868	0.03%
2023/01/31	5.3	44.89	4.2	45.22	44.75	1.1	6,156	0.02%
2023/01/30	2.9	44.33	4	44.63	44.70	-1.1	6,185	-0.02%
2023/01/17	2.1	43.80	0	0.00	43.90	2.1	6,144	0.03%
2023/01/16	0.4	43.68	0	0.00	43.55	0.4	6,200	0.01%
2023/01/13	0.2	43.53	0	0.00	43.35	0.2	6,238	0.00%
2023/01/12	3.2	43.27	0	0.00	43.30	3.2	6,316	0.05%
2023/01/11	0.8	43.48	0	0.00	43.35	0.8	6,377	0.01%
2023/01/10	0.3	43.52	5	43.45	43.30	-4.7	6,394	-0.07%
2023/01/09	2.9	43.59	0	0.00	43.75	2.9	6,410	0.05%
2023/01/05	2.1	43.30	2	43.10	43.00	0.1	6,835	0.00%
2023/01/04	1.1	43.45	3	43.60	43.35	-1.9	6,948	-0.03%
2023/01/03	8.2	42.82	2	42.95	43.55	6.2	7,003	0.09%
2022/12/29	1.2	42.63	12.5	42.57	42.65	-11.3	7,015	-0.16%
2022/12/28	3.2	43.35	0	0.00	43.15	3.2	7,027	0.05%
2022/12/27	0.3	43.97	1	44.15	43.90	-0.7	7,143	-0.01%
2022/12/26	16	43.65	0	0.00	43.65	16	7,206	0.22%
2022/12/23	7.1	43.71	0	0.00	43.65	7.1	7,254	0.10%
2022/12/22	0.5	44.22	19.5	44.34	44.35	-19	7,273	-0.26%
2022/12/21	3.1	42.76	2	43.10	43.15	1.1	7,318	0.02%
2022/12/20	24.3	43.22	7	43.14	42.50	17.3	7,291	0.24%
2022/12/19	3.8	44.02	1	44.30	44.00	2.8	7,328	0.04%
2022/12/16	5.1	44.44	8	44.70	44.40	-2.9	7,295	-0.04%
2022/12/15	3.1	44.87	13	44.95	45.05	-9.9	7,276	-0.14%
2022/12/14	3	45.05	1	44.90	45.00	2	7,264	0.03%
2022/12/13	6.4	44.69	1	44.65	44.45	5.4	7,239	0.07%
2022/12/12	7	44.39	26	44.48	44.35	-19	7,191	-0.26%
2022/12/09	2.3	44.77	9	45.02	44.85	-6.7	7,209	-0.09%
2022/12/08	11.2	44.65	19	44.85	44.50	-7.8	7,180	-0.11%
2022/12/07	9.7	45.65	7	45.25	45.60	2.7	7,113	0.04%
2022/12/06	4	46.45	2	46.52	46.45	2	6,971	0.03%
2022/12/05	4	46.56	7	47.01	47.20	-3	6,913	-0.04%
2022/12/02	3.1	46.23	0	0.00	45.95	3.1	6,853	0.05%
2022/12/01	8.1	46.41	7	47.03	46.35	1.1	6,845	0.02%
2022/11/30	5.2	45.94	6	46.53	46.15	-0.8	6,800	-0.01%
2022/11/29	6.1	45.30	33	45.45	45.90	-26.9	6,709	-0.40%
2022/11/28	4	44.76	25	44.82	45.25	-21	6,788	-0.31%
2022/11/25	3	45.37	3	45.75	45.35	0	6,849	0.00%
2022/11/24	4.1	44.87	1	44.55	45.20	3.1	6,829	0.05%
2022/11/23	0.1	44.35	4	44.20	44.20	-3.9	6,810	-0.06%
2022/11/22	0	0.00	40	44.05	43.95	-40	6,859	-0.58%
2022/11/21	6	44.30	2	44.60	44.10	4	6,880	0.06%
2022/11/18	1.3	44.32	6	44.53	44.45	-4.7	6,867	-0.07%
2022/11/17	5.1	43.71	1	43.50	43.95	4.1	6,861	0.06%
2022/11/16	13	44.85	2	44.55	44.25	11	6,816	0.16%
2022/11/15	14.3	44.94	18	45.44	45.50	-3.7	6,702	-0.06%
2022/11/14	2	45.10	17.2	45.35	45.25	-15.2	6,637	-0.23%
2022/11/11	6	44.37	4.2	44.48	44.65	1.8	6,548	0.03%
2022/11/10	4.3	43.36	0	0.00	43.30	4.3	6,453	0.07%
2022/11/09	14.1	44.08	7	44.49	43.60	7.1	6,546	0.11%
2022/11/08	6.2	42.22	6.1	42.70	43.45	0.1	6,489	0.00%
2022/11/07	5	41.40	14	40.55	41.80	-9	6,546	-0.14%
2022/11/04	3.1	40.29	1	40.70	40.70	2.1	6,674	0.03%
2022/11/03	2.4	40.56	0.5	40.35	40.35	2	6,784	0.03%
2022/11/02	3.3	40.04	7	40.56	40.90	-3.7	6,852	-0.05%
2022/11/01	2.3	39.89	0.2	39.90	40.00	2.1	6,873	0.03%
2022/10/31	11.8	40.20	4	39.80	39.60	7.8	6,907	0.11%
2022/10/28	8	40.14	2.4	40.38	40.00	5.6	6,976	0.08%
2022/10/27	13.4	40.00	10	40.48	40.35	3.4	7,020	0.05%
2022/10/26	9.1	57.91	1	57.50	58.00	8.1	6,861	0.12%
2022/10/25	13.5	57.95	0	0.00	58.10	13.5	7,285	0.19%
2022/10/24	7.8	59.95	3.7	60.14	59.00	4.1	7,298	0.06%
2022/10/20	2.6	58.43	10	60.20	60.50	-7.4	7,414	-0.10%
2022/10/19	15	59.52	6.1	59.83	58.80	9	7,709	0.12%
2022/10/18	0	0.00	2	58.55	59.00	-2	8,120	-0.02%
2022/10/17	0.4	55.83	0	0.00	57.40	0.4	9,704	0.00%
2022/10/14	7.1	55.46	5	55.90	56.50	2.1	9,729	0.02%
2022/10/13	3.1	54.93	0	0.00	54.70	3.1	10,220	0.03%
2022/10/12	1	56.60	0.1	56.60	56.60	0.9	9,827	0.01%
2022/10/11	1	51.80	0	0.00	51.50	1	9,732	0.01%
2022/10/07	0	0.00	0.1	53.80	53.60	-0.1	9,688	0.00%
2022/10/06	2.2	52.80	0	0.00	53.10	2.2	9,659	0.02%
2022/10/05	0.1	51.80	0	0.00	51.40	0.1	9,655	0.00%
2022/10/04	2.9	49.37	0	0.00	50.30	2.9	9,677	0.03%
2022/10/03	2	49.98	0	0.00	49.85	2	9,596	0.02%
2022/09/30	2.2	50.37	0	0.00	51.40	2.2	9,546	0.02%
2022/09/27	0.3	54.03	0	0.00	53.70	0.3	9,542	0.00%
2022/09/26	1	53.60	0	0.00	53.50	1	9,574	0.01%
2022/09/23	2	56.25	0	0.00	56.10	2	9,574	0.02%
2022/09/22	0.1	56.80	0	0.00	56.50	0.1	9,599	0.00%
2022/09/21	0	0.00	0.8	58.40	58.40	-0.8	9,561	-0.01%
2022/09/20	1	59.20	0	0.00	58.90	1	9,553	0.01%
2022/09/19	8	58.26	0	0.00	58.00	8	9,556	0.08%
2022/09/16	3	59.63	0	0.00	59.80	3	9,573	0.03%
2022/09/15	2	60.47	1	60.40	60.30	1	9,578	0.01%
2022/09/14	11	59.25	0	0.00	59.00	11	9,595	0.11%
2022/09/13	4	60.60	2	60.75	60.70	2	9,604	0.02%
2022/09/12	0	0.00	3	60.33	60.30	-3	9,658	-0.03%
2022/09/08	5.2	59.77	6	59.55	60.30	-0.8	9,752	-0.01%
2022/09/07	4	58.40	0	0.00	58.00	4	9,759	0.04%
2022/09/06	0	60.10	5.9	59.78	60.00	-5.8	9,736	-0.06%
2022/09/05	31.8	59.65	0	0.00	59.90	31.8	9,788	0.32%
2022/09/02	7	59.89	5	59.50	59.20	2	9,859	0.02%
2022/09/01	6	60.97	0	0.00	61.30	6	9,779	0.06%
2022/08/31	2	63.30	34.1	63.25	63.10	-32.1	9,717	-0.33%
2022/08/30	1	63.10	2	63.40	63.40	-1	9,714	-0.01%
2022/08/26	17	64.14	14.6	64.20	64.30	2.4	9,730	0.02%
2022/08/25	0	0.00	24.2	62.75	62.70	-24.2	9,704	-0.25%
2022/08/24	0.8	62.40	1	62.50	62.60	-0.2	9,758	0.00%
2022/08/23	11.1	62.24	0	0.00	61.80	11.1	9,953	0.11%
2022/08/22	0	62.90	6.4	63.11	63.20	-6.4	10,007	-0.06%
2022/08/19	3	62.00	4.9	62.96	63.00	-1.9	10,012	-0.02%
2022/08/18	3	63.00	8	62.49	63.00	-5	10,003	-0.05%
2022/08/16	9.1	63.23	0.3	63.40	63.50	8.8	9,996	0.09%
2022/08/15	7.6	64.20	10	64.93	64.90	-2.4	9,864	-0.02%
2022/08/12	14	62.74	4.1	62.82	63.00	9.9	9,811	0.10%
2022/08/11	24.2	63.26	7.1	63.87	64.50	17.2	9,774	0.18%
2022/08/10	8	61.38	0.1	61.60	61.50	8	9,669	0.08%
2022/08/09	29	59.01	4	59.85	60.00	25	9,575	0.26%
2022/08/08	13	58.00	0	0.00	58.00	13	9,580	0.14%
2022/08/05	2	56.90	8	57.36	57.70	-6	9,675	-0.06%
2022/08/04	3.1	55.00	1	54.50	56.00	2.1	9,803	0.02%
2022/08/03	8.1	56.48	33	57.01	56.40	-24.9	9,749	-0.26%
2022/08/02	55	57.60	7	57.61	57.90	48	9,726	0.49%
2022/08/01	7.1	56.44	85.5	57.27	57.90	-78.4	9,782	-0.80%
2022/07/29	10	54.80	20.8	54.80	54.80	-10.8	9,333	-0.12%
2022/07/28	4	60.60	0	0.00	60.80	4	9,592	0.04%
2022/07/27	5	60.60	1	60.35	60.80	4	9,631	0.04%
2022/07/26	2.1	60.80	14.1	60.29	61.10	-12	9,605	-0.13%
2022/07/25	36.3	57.41	9	58.89	59.60	27.3	9,320	0.29%
2022/07/22	48	57.35	221.2	55.53	58.00	-173.2	9,034	-1.92%	大賣/鉅額交易
2022/07/21	2.1	59.20	1	59.20	59.20	1.1	8,254	0.01%
2022/07/20	13.2	66.04	7.6	66.57	65.70	5.6	8,214	0.07%
2022/07/19	3.2	72.71	0	0.00	72.90	3.2	7,723	0.04%
2022/07/18	2	72.00	0	0.00	72.80	2	7,758	0.03%
2022/07/15	3	70.73	2	70.90	70.90	1	7,754	0.01%
2022/07/14	0.2	70.30	1	71.00	71.30	-0.9	7,784	-0.01%
2022/07/13	1	71.00	1	71.60	71.20	0	7,796	0.00%
2022/07/12	3	69.60	2	69.10	69.10	1	7,877	0.01%
2022/07/11	7	69.46	1	69.40	69.40	6	7,850	0.08%
2022/07/08	4	71.00	3	70.87	70.90	1	7,817	0.01%
2022/07/07	1	68.90	7	69.13	71.00	-6	7,858	-0.08%
2022/07/06	1	70.00	0	0.00	69.90	1	8,040	0.01%
2022/07/05	7	71.50	1	71.40	71.40	6	8,002	0.07%
2022/07/04	6	70.40	0	0.00	71.40	6	7,999	0.08%
2022/07/01	5.1	70.73	0	0.00	70.30	5.1	8,025	0.06%
2022/06/30	4	74.00	1	73.30	73.40	3	7,927	0.04%
2022/06/29	0	0.00	2	74.30	74.80	-2	7,915	-0.03%
2022/06/28	1	75.00	1	75.02	74.80	0	7,956	0.00%
2022/06/27	3	74.90	3	75.20	75.50	0	8,050	0.00%
2022/06/24	2.3	74.64	3	74.47	74.50	-0.7	8,124	-0.01%
2022/06/23	1.2	72.65	1	72.80	72.70	0.2	8,146	0.00%
2022/06/22	12	72.82	0	0.00	72.70	12	8,246	0.15%
2022/06/21	1	74.50	1	74.50	74.40	0	8,256	0.00%
2022/06/20	11	73.03	2	74.70	72.60	9	8,320	0.11%
2022/06/17	4.7	75.01	2	74.30	74.30	2.7	8,386	0.03%
2022/06/16	12	77.18	7	76.99	75.70	5	8,421	0.06%
2022/06/15	0.2	77.50	6.5	76.95	77.00	-6.3	8,689	-0.07%
2022/06/14	6	74.82	1	76.60	77.30	5	8,740	0.06%
2022/06/13	22.5	76.50	4	76.10	75.70	18.5	8,821	0.21%
2022/06/10	8	77.78	8	78.53	78.50	0	8,757	0.00%
2022/06/09	0	0.00	3	78.47	78.40	-3	8,756	-0.03%
2022/06/08	21	77.93	0	0.00	77.90	21	8,770	0.24%
2022/06/07	2.5	77.72	4	77.70	77.80	-1.5	8,799	-0.02%
2022/06/06	4	77.45	10	76.93	77.60	-6	8,844	-0.07%
2022/06/02	4	76.05	0	0.00	76.20	4	8,997	0.04%
2022/06/01	18	76.64	0	0.00	76.10	18	9,142	0.20%
2022/05/31	5	74.68	13	75.31	77.10	-8	9,138	-0.09%
2022/05/30	5	74.24	5.1	74.46	75.00	-0.1	9,004	0.00%
2022/05/27	5.1	72.96	2	72.90	72.80	3.1	8,955	0.03%
2022/05/26	3.4	72.47	1	72.00	72.00	2.4	9,021	0.03%
2022/05/25	2	72.45	5.1	72.40	72.50	-3.1	9,173	-0.03%
2022/05/24	8	72.39	1.3	72.32	71.70	6.7	9,462	0.07%
2022/05/23	2	72.75	0.2	73.00	72.70	1.8	9,605	0.02%
2022/05/20	4	72.90	1.8	72.70	72.70	2.2	9,745	0.02%
2022/05/19	4	71.88	0	0.00	71.90	4	9,872	0.04%
2022/05/18	1	73.00	3	72.50	73.80	-2	9,887	-0.02%
2022/05/17	11	70.05	1	71.20	71.30	10	9,881	0.10%
2022/05/16	28	70.69	1	70.10	70.20	27	9,838	0.27%
2022/05/13	18	70.12	71	70.93	71.50	-53	9,759	-0.54%
2022/05/12	6	71.07	6	72.80	69.80	0	9,667	0.00%
2022/05/11	8	73.79	2	73.55	73.40	6	9,487	0.06%
2022/05/10	7.2	73.26	1	73.60	74.30	6.2	9,478	0.07%
2022/05/09	19.4	75.80	20	76.74	74.00	-0.7	9,401	-0.01%
2022/05/06	14.6	75.82	3	76.20	76.40	11.6	9,293	0.12%
2022/05/05	23.9	77.50	140.1	77.79	77.70	-116.3	9,294	-1.25%	大賣/鉅額交易
2022/05/04	5	79.66	4	80.15	80.30	1	8,937	0.01%
2022/05/03	7	78.39	75.2	79.98	79.60	-68.2	8,877	-0.77%
2022/04/29	2	78.15	20	78.25	78.30	-18	8,755	-0.21%
2022/04/28	10	77.74	3	77.43	77.50	7	8,743	0.08%
2022/04/27	166	77.97	23.1	78.00	78.90	142.9	8,590	1.66%	大買/鉅額交易
2022/04/26	0	0.00	2.3	74.50	74.50	-2.3	7,745	-0.03%
2022/04/25	43	67.35	5	67.96	67.80	38	7,794	0.49%
2022/04/22	13	68.83	0	0.00	69.10	13	7,749	0.17%
2022/04/21	3.2	70.05	5	70.24	69.90	-1.8	7,781	-0.02%
2022/04/20	20	70.03	0	0.00	70.30	20	7,799	0.26%
2022/04/19	10	71.00	0	0.00	70.20	10	7,905	0.13%
2022/04/18	76.8	70.45	33	71.00	69.80	43.8	8,173	0.54%
2022/04/15	38	72.81	0	0.00	72.50	38	8,063	0.47%
2022/04/14	12	73.98	0	0.00	73.80	12	8,033	0.15%
2022/04/13	7.3	74.31	11	74.31	74.30	-3.7	8,065	-0.05%
2022/04/12	5.7	74.23	147.2	75.66	73.20	-141.5	8,002	-1.77%	大賣/鉅額交易
2022/04/11	2.1	77.82	0	0.00	77.80	2.1	7,785	0.03%
2022/04/08	1	78.54	1.3	78.79	79.10	-0.3	7,767	0.00%
2022/04/07	1.8	78.33	0	0.00	77.50	1.8	7,746	0.02%
2022/04/06	0.5	78.90	0	0.00	79.80	0.5	7,673	0.01%
2022/04/01	0	79.00	0	0.00	79.10	0	7,626	0.00%
2022/03/31	0	0.00	1	79.40	79.30	-1	7,628	-0.01%
2022/03/30	0.6	79.20	6	79.42	79.10	-5.4	7,624	-0.07%
2022/03/29	0	0.00	1	77.63	79.20	-1	7,527	-0.01%
2022/03/28	1	76.00	2	76.70	77.20	-1	7,434	-0.01%
2022/03/25	1.4	75.21	14.4	75.85	77.20	-13	7,414	-0.18%
2022/03/24	0.1	75.00	1	75.10	75.10	-0.9	7,271	-0.01%
2022/03/22	2.4	73.16	3.9	72.97	73.60	-1.5	7,157	-0.02%
2022/03/21	6	72.07	2	72.50	71.90	4	7,055	0.06%
2022/03/18	0.3	71.10	0	0.00	73.00	0.3	6,990	0.00%
2022/03/17	2	70.25	0	0.00	70.80	2	6,786	0.03%
2022/03/16	1.2	69.71	0	0.00	70.10	1.2	6,737	0.02%
2022/03/15	4.6	71.81	0	0.00	71.70	4.6	6,594	0.07%
2022/03/14	4.4	72.23	0	0.00	72.10	4.4	6,578	0.07%
2022/03/11	0	0.00	14.8	71.80	72.10	-14.8	6,614	-0.22%
2022/03/10	7.5	71.51	8	71.74	71.90	-0.5	6,630	-0.01%
2022/03/09	2	69.05	30.7	69.12	69.90	-28.7	6,627	-0.43%
2022/03/08	0.1	69.70	5	67.80	67.60	-4.9	6,590	-0.07%
2022/03/07	8	70.74	9	70.48	70.60	-1	6,421	-0.02%
2022/03/04	1	73.10	0.1	73.90	73.30	0.9	6,411	0.01%
2022/03/03	8	73.69	23	73.53	73.60	-15	6,550	-0.23%
2022/03/02	2	71.85	1	71.80	72.40	1	6,620	0.02%
2022/03/01	9	71.48	5	71.76	72.00	4	6,599	0.06%
2022/02/25	35.5	72.58	2	70.90	71.60	33.5	6,532	0.51%
2022/02/24	29.8	73.64	62.5	73.00	71.50	-32.7	6,388	-0.51%
2022/02/23	46.1	73.58	33.2	73.86	74.40	13	6,141	0.21%
2022/02/22	13.1	71.26	40.1	71.42	71.80	-27	6,098	-0.44%
2022/02/21	4.1	70.08	4	71.42	71.90	0.1	5,982	0.00%
2022/02/18	10	69.02	6.1	69.48	69.90	3.9	5,863	0.07%
2022/02/17	17	68.53	1.1	68.33	68.80	16	5,808	0.28%
2022/02/16	73	68.12	0	0.00	67.80	73	5,947	1.23%
2022/02/15	1	67.90	1	68.30	67.50	0	6,047	0.00%
2022/02/14	1.5	67.60	83.2	67.53	67.50	-81.7	6,087	-1.34%
2022/02/11	0	0.00	1	68.70	68.90	-1	6,110	-0.02%
2022/02/10	3	67.93	8	68.10	68.80	-5	6,203	-0.08%
2022/02/09	3	67.73	0.5	67.80	67.70	2.5	6,179	0.04%
2022/02/08	4	67.35	2	67.70	67.70	2	6,283	0.03%
2022/02/07	1	66.90	2	66.30	67.20	-1	6,266	-0.02%
2022/01/26	5.4	63.73	0.3	63.90	63.70	5.1	6,224	0.08%
2022/01/25	3	63.30	0	0.00	63.40	3	6,480	0.05%
2022/01/24	10	63.60	9	63.71	64.40	1	6,577	0.02%
2022/01/21	6.1	65.00	0	0.00	64.80	6.1	6,731	0.09%
2022/01/20	4	65.85	0	0.00	66.30	4	6,874	0.06%
2022/01/19	2	66.60	3	66.30	66.00	-1	7,402	-0.01%
2022/01/18	3	66.60	2	67.55	67.00	1	7,750	0.01%
2022/01/17	13	66.57	0	0.00	66.80	13	7,872	0.17%
2022/01/14	2.1	66.00	2	66.00	66.00	0.1	8,057	0.00%
2022/01/13	7	66.57	2	66.60	67.00	5	8,087	0.06%
2022/01/12	1.5	66.77	2	66.30	66.50	-0.5	8,079	-0.01%
2022/01/11	1	66.80	4.2	65.00	67.00	-3.2	7,972	-0.04%
2022/01/07	1	62.90	0	0.00	62.80	1	7,732	0.01%
2022/01/06	1	63.60	1	63.60	63.60	0	7,738	0.00%
2022/01/05	0.2	63.05	0	0.00	63.10	0.2	7,746	0.00%
2022/01/04	2	62.65	3	62.80	63.20	-1	7,864	-0.01%
2022/01/03	0	63.80	0	0.00	63.60	0	7,931	0.00%
2021/12/30	1	63.50	2	63.80	63.80	-1	7,940	-0.01%
2021/12/29	0	0.00	0.1	63.60	63.50	-0.1	8,031	0.00%
2021/12/28	3.4	62.76	4	62.90	63.00	-0.7	8,085	-0.01%
2021/12/27	9.1	62.97	0.1	63.30	63.00	9	8,192	0.11%
2021/12/24	2.4	63.30	21	63.50	63.30	-18.6	8,294	-0.22%
2021/12/23	0	0.00	20.7	62.40	62.50	-20.7	8,336	-0.25%
2021/12/22	1.1	62.12	0	0.00	62.00	1.1	8,446	0.01%
2021/12/21	27.1	62.40	31	62.84	62.40	-3.9	8,678	-0.04%
2021/12/20	1.1	61.41	0	0.00	61.40	1.1	9,124	0.01%
2021/12/17	4.2	61.63	0	0.00	61.30	4.2	9,432	0.04%
2021/12/16	3	61.70	0	0.00	61.80	3	10,123	0.03%
2021/12/15	1.2	62.17	0	0.00	61.90	1.2	10,653	0.01%
2021/12/14	11	61.33	11	61.75	61.00	0	10,919	0.00%
2021/12/13	13.4	62.24	7.1	62.24	61.60	6.3	11,008	0.06%
2021/12/10	2.1	63.36	0	0.00	63.20	2.1	11,117	0.02%
2021/12/08	3	64.57	2	64.20	64.10	1	11,789	0.01%
2021/12/07	0	0.00	3	64.50	64.40	-3	12,028	-0.02%
2021/12/06	0	63.00	3	63.20	63.00	-3	12,160	-0.02%
2021/12/03	1.1	63.52	0	0.00	63.40	1.1	12,276	0.01%
2021/12/02	4	63.80	0	0.00	63.70	4	12,428	0.03%
2021/12/01	1	64.50	10	64.40	64.80	-9	12,676	-0.07%
2021/11/30	2	65.00	2	65.20	64.20	0	12,675	0.00%
2021/11/29	47.1	63.77	12	63.15	63.80	35.1	12,668	0.28%
2021/11/26	5.7	64.99	51.3	65.29	64.90	-45.7	12,667	-0.36%
2021/11/25	2.1	66.76	0	0.00	66.70	2.1	12,678	0.02%
2021/11/24	1.4	66.59	0	0.00	66.90	1.4	12,709	0.01%
2021/11/23	2.2	66.51	0	0.00	66.50	2.2	12,738	0.02%
2021/11/22	4.7	66.85	5	66.68	66.70	-0.4	12,707	0.00%
2021/11/19	7.4	67.58	7	67.27	67.10	0.4	12,660	0.00%
2021/11/18	14.1	68.91	0	0.00	68.70	14.1	12,521	0.11%
2021/11/17	13	68.58	0.2	68.60	68.90	12.8	12,501	0.10%
2021/11/16	1.6	68.52	4.5	68.56	68.50	-3	12,484	-0.02%
2021/11/15	8.8	69.23	98.4	68.81	69.00	-89.6	12,470	-0.72%
2021/11/12	98.3	67.41	9	68.07	68.50	89.3	12,312	0.73%
2021/11/11	0.6	66.91	115	66.55	66.70	-114.4	12,278	-0.93%	大賣/鉅額交易
2021/11/10	5.2	67.00	3.1	67.39	66.80	2.1	12,311	0.02%
2021/11/09	9.8	66.73	15.6	67.21	67.50	-5.9	12,330	-0.05%
2021/11/08	6	67.48	3.4	67.45	67.50	2.6	12,253	0.02%
2021/11/05	76	66.71	78.3	67.00	67.00	-2.3	12,270	-0.02%
2021/11/04	9.8	68.92	0	0.00	68.50	9.8	12,132	0.08%
2021/11/03	1	68.70	6	69.05	69.60	-5	12,059	-0.04%
2021/11/02	57.6	68.96	30	69.97	68.20	27.6	11,962	0.23%
2021/11/01	21.3	70.75	10.6	71.17	70.90	10.7	11,713	0.09%
2021/10/29	11	70.90	18	70.97	70.90	-7	11,593	-0.06%
2021/10/28	5.1	69.90	13	69.52	69.90	-7.9	11,409	-0.07%
2021/10/27	44	70.00	50	70.87	69.90	-6	11,209	-0.05%
2021/10/26	10	66.41	22.2	65.78	67.20	-12.2	10,637	-0.11%
2021/10/25	7	61.23	12	61.13	61.90	-5	10,289	-0.05%
2021/10/22	15	59.52	24.1	60.18	60.80	-9.1	10,202	-0.09%
2021/10/21	15.7	58.23	2	58.15	58.20	13.7	10,106	0.14%
2021/10/20	0	0.00	10	56.70	57.30	-10	10,103	-0.10%
2021/10/19	20	56.40	11	56.49	57.00	9	10,262	0.09%
2021/10/18	10	56.25	2	55.75	56.40	8	10,314	0.08%
2021/10/15	0	0.00	2	55.20	55.20	-2	10,382	-0.02%
2021/10/14	1	54.60	0	0.00	54.50	1	10,443	0.01%
2021/10/13	0.1	54.80	0.5	54.70	54.80	-0.4	10,588	0.00%
2021/10/12	14.1	55.40	0	0.00	55.30	14.1	10,583	0.13%
2021/10/08	2	56.40	3.4	56.83	56.80	-1.4	10,518	-0.01%
2021/10/07	0	0.00	4	56.35	56.40	-4	10,529	-0.04%
2021/10/06	6.1	55.68	0	0.00	55.30	6.1	10,674	0.06%
2021/10/05	2.1	55.29	0	0.00	56.00	2.1	10,724	0.02%
2021/10/04	6	56.33	9.4	55.45	55.30	-3.4	10,856	-0.03%
2021/10/01	2.1	56.04	6.1	56.70	56.00	-4	11,058	-0.04%
2021/09/30	17	57.49	2	57.50	57.40	15	11,098	0.14%
2021/09/29	2.6	57.14	4	57.56	57.40	-1.5	11,014	-0.01%
2021/09/28	33.3	56.23	29.1	56.79	57.90	4.2	10,929	0.04%
2021/09/27	37.3	57.10	14	56.89	56.10	23.3	10,701	0.22%
2021/09/24	34	60.26	3	60.10	59.80	31	10,230	0.30%
2021/09/23	32.1	60.95	4	61.80	61.10	28.1	9,950	0.28%
2021/09/22	100.1	83.63	22	80.85	82.30	78.1	9,324	0.84%
2021/09/17	2	84.80	34	84.71	85.00	-32	9,002	-0.36%
2021/09/16	21.6	84.71	35	84.56	83.90	-13.5	8,754	-0.15%
2021/09/15	16	83.73	31.1	84.48	84.60	-15.1	8,643	-0.17%
2021/09/14	13.3	81.14	13.8	82.46	83.50	-0.5	8,435	-0.01%
2021/09/13	37.4	82.01	12.1	81.41	81.50	25.3	8,187	0.31%
2021/09/10	34.3	80.57	2	80.65	81.20	32.3	7,808	0.41%
2021/09/09	9	77.56	6.2	78.15	78.50	2.9	7,588	0.04%
2021/09/08	21	75.31	7.2	74.94	75.10	13.8	7,397	0.19%
2021/09/07	5	75.70	3.1	75.51	76.10	1.9	7,242	0.03%
2021/09/06	27	73.19	1.1	72.69	73.60	25.9	7,053	0.37%
2021/09/03	9.1	70.36	6	70.57	69.90	3.1	6,790	0.05%
2021/09/02	5	70.08	14.3	70.59	69.40	-9.3	6,743	-0.14%
2021/09/01	22.4	71.20	40.1	70.40	71.30	-17.7	6,592	-0.27%
2021/08/31	14	68.34	20.1	68.75	69.30	-6.1	6,396	-0.09%
2021/08/30	17.5	67.59	3	67.60	67.60	14.5	6,261	0.23%
2021/08/27	0	0.00	7.2	66.20	66.90	-7.2	6,208	-0.12%
2021/08/26	1	65.40	0.6	65.40	65.30	0.4	6,145	0.01%
2021/08/24	5	64.50	0.2	64.80	64.80	4.8	6,142	0.08%
2021/08/23	1	64.50	0.1	64.80	64.80	0.9	6,169	0.01%
2021/08/20	1	63.00	0	0.00	63.00	1	6,168	0.02%
2021/08/19	0	64.10	0	0.00	63.60	0	6,197	0.00%
2021/08/18	1.6	63.78	0	65.50	65.40	1.6	6,155	0.03%
2021/08/17	5	64.84	7	64.63	63.50	-2	6,094	-0.03%
2021/08/16	11.1	67.42	12.4	65.83	65.90	-1.3	6,041	-0.02%
2021/08/13	5	67.70	13.6	67.73	67.80	-8.6	5,959	-0.15%
2021/08/12	1	66.90	0	0.00	67.00	1	5,897	0.02%
2021/08/11	0	0.00	2.1	65.31	65.30	-2.1	5,920	-0.04%
2021/08/10	0	0.00	5	65.00	64.50	-5	5,951	-0.08%
2021/08/09	1	64.90	1	64.90	64.90	0	6,139	0.00%
2021/08/06	0	0.00	2.4	64.70	64.70	-2.4	6,274	-0.04%
2021/08/04	1	64.50	0	0.00	65.00	1	6,738	0.01%
2021/08/02	1	63.50	0	0.00	63.60	1	7,003	0.01%
2021/07/30	1	62.10	0	0.00	62.40	1	6,997	0.01%
2021/07/29	12	61.73	0	0.00	62.20	12	7,027	0.17%
2021/07/28	46.7	61.08	61	61.20	61.40	-14.3	7,070	-0.20%
2021/07/27	14	62.81	3	62.70	62.10	11	7,230	0.15%
2021/07/26	1.8	65.32	1	65.70	64.80	0.8	7,176	0.01%
2021/07/23	6	66.30	2	66.10	66.40	4	7,135	0.06%
2021/07/22	20.1	65.08	6.1	64.77	65.00	14.1	6,977	0.20%
2021/07/21	16.9	64.82	0	0.00	65.10	16.9	6,938	0.24%
2021/07/20	1.1	66.07	3	65.50	65.80	-1.9	6,906	-0.03%
2021/07/19	25	66.84	0.1	66.90	66.60	24.9	6,888	0.36%
2021/07/16	0	0.00	36.1	64.31	65.60	-36.1	6,921	-0.52%
2021/07/15	4.1	64.70	3	64.53	64.80	1.1	6,945	0.02%
2021/07/14	9	63.17	4	63.15	63.30	5	6,955	0.07%
2021/07/13	7.3	64.83	5.2	65.75	64.00	2.1	7,001	0.03%
2021/07/12	9.1	64.68	11.1	64.37	65.40	-2	6,962	-0.03%
2021/07/09	8	62.76	2	63.70	62.90	6	6,865	0.09%
2021/07/08	20.4	62.01	12.1	62.34	62.90	8.3	6,744	0.12%
2021/07/07	10.1	58.39	5.1	58.86	59.10	5	6,524	0.08%
2021/07/06	3	56.93	0	0.00	56.80	3	6,403	0.05%
2021/07/05	4	56.75	0	0.00	56.70	4	6,492	0.06%
2021/07/02	2	56.60	2	56.50	56.40	0	6,586	0.00%
2021/07/01	4	57.00	5	56.46	56.60	-1	6,649	-0.02%
2021/06/30	0.2	56.80	0.4	56.70	56.60	-0.2	6,742	0.00%
2021/06/29	1	56.50	0.2	57.60	56.70	0.8	6,807	0.01%
2021/06/28	10.2	57.03	3	56.53	57.60	7.2	6,848	0.10%
2021/06/25	2	54.90	1.1	54.81	54.80	0.9	6,779	0.01%
2021/06/24	1	54.30	0.2	54.20	54.20	0.8	7,383	0.01%
2021/06/23	3	53.90	17.2	53.97	54.00	-14.2	7,402	-0.19%
2021/06/22	48	54.08	6.3	54.00	53.80	41.7	7,489	0.56%
2021/06/21	3	54.03	54	54.08	53.90	-51	7,565	-0.67%
2021/06/18	0.5	53.30	0	0.00	54.00	0.5	7,566	0.01%
2021/06/17	2	53.25	0	0.00	53.20	2	7,575	0.03%
2021/06/16	3	53.43	7.9	53.59	53.40	-4.9	7,669	-0.06%
2021/06/15	5	53.60	1.2	53.70	53.70	3.8	7,756	0.05%
2021/06/11	2	53.05	2.3	52.77	53.20	-0.3	7,884	0.00%
2021/06/09	0.1	52.30	0	0.00	52.10	0.1	7,982	0.00%
2021/06/08	0	0.00	10.3	52.21	52.30	-10.3	8,079	-0.13%
2021/06/07	0.1	52.20	3	52.17	52.20	-2.9	8,253	-0.04%
2021/06/04	0.1	52.50	0	0.00	52.50	0.1	8,346	0.00%
2021/06/03	0	0.00	0.6	52.70	52.70	-0.6	8,488	-0.01%
2021/06/01	1.3	52.42	1	52.30	52.50	0.3	8,588	0.00%
2021/05/31	2	52.40	3	52.70	52.50	-1	8,689	-0.01%
2021/05/28	0.1	52.22	2	52.40	52.40	-1.9	8,738	-0.02%
2021/05/27	2.1	51.65	2	51.60	52.00	0.1	8,795	0.00%
2021/05/26	0.1	51.70	0	0.00	51.80	0.1	8,838	0.00%
2021/05/25	3.2	51.70	0	0.00	51.70	3.2	8,879	0.04%
2021/05/21	1	51.70	0.2	51.70	51.70	0.8	9,023	0.01%
2021/05/20	5.2	51.25	2.1	51.30	51.00	3.1	9,068	0.03%
2021/05/19	1.1	51.70	1	51.40	51.20	0.1	9,040	0.00%
2021/05/18	1	50.70	0.2	50.90	51.00	0.8	9,037	0.01%
2021/05/17	10.7	48.93	255.9	48.50	48.45	-245.2	8,988	-2.73%	大賣/鉅額交易
2021/05/14	6.1	51.90	1	50.90	51.00	5.1	8,783	0.06%
2021/05/13	84.5	50.06	0	0.00	49.85	84.5	8,642	0.98%
2021/05/12	14.2	50.26	105	50.01	50.20	-90.8	8,526	-1.06%	大賣/
2021/05/11	5.7	55.00	5.2	53.93	53.80	0.5	8,165	0.01%
2021/05/10	0	0.00	2	54.65	54.60	-2	7,961	-0.03%
2021/05/07	2.1	53.20	0	0.00	53.50	2.1	7,907	0.03%
2021/05/06	0.8	53.15	3	53.20	53.00	-2.2	7,904	-0.03%
2021/05/05	17.2	52.87	13	52.08	52.50	4.2	7,852	0.05%
2021/05/04	85.4	53.78	7	52.30	52.20	78.4	7,773	1.01%
2021/05/03	13.4	53.20	109.6	53.06	53.10	-96.2	7,497	-1.28%	大賣/
2021/04/29	6.2	53.28	4	53.50	53.10	2.2	7,427	0.03%
2021/04/28	0.1	53.80	3	53.80	53.70	-2.9	7,378	-0.04%
2021/04/27	1	53.80	3	53.83	54.10	-2	7,421	-0.03%
2021/04/26	1.1	53.93	11.1	54.21	54.30	-10	7,393	-0.14%
2021/04/23	4.1	53.15	16	52.76	53.20	-11.9	7,335	-0.16%
2021/04/22	9.3	54.48	12.1	53.36	52.70	-2.8	7,311	-0.04%
2021/04/21	1.1	53.90	1	54.00	54.10	0.1	7,133	0.00%
2021/04/20	7	52.90	2.1	52.90	53.10	4.9	7,055	0.07%
2021/04/19	9	52.72	2	53.00	53.10	7	7,025	0.10%
2021/04/16	4	50.75	7.5	50.70	51.40	-3.5	6,894	-0.05%
2021/04/15	22	49.68	0	0.00	50.10	22	6,783	0.32%
2021/04/14	2.2	49.54	1.7	49.53	49.55	0.5	6,728	0.01%
2021/04/13	20.2	50.19	1	50.40	49.85	19.2	6,716	0.29%
2021/04/12	0.2	49.80	1	49.90	49.95	-0.8	6,649	-0.01%
2021/04/09	7.3	49.31	8	49.42	49.45	-0.7	6,629	-0.01%
2021/04/08	7.1	49.84	11.8	49.99	49.80	-4.7	6,544	-0.07%
2021/04/07	5.5	49.95	3	50.12	50.00	2.5	6,455	0.04%
2021/04/06	4.7	49.95	1	49.95	50.00	3.7	6,395	0.06%
2021/04/01	21	49.45	19	49.42	49.60	2	6,285	0.03%
2021/03/31	6	49.28	3	49.53	49.50	3	6,175	0.05%
2021/03/30	27	48.96	24.2	48.29	48.90	2.8	6,036	0.05%
2021/03/29	51.2	48.53	29	48.61	48.85	22.2	5,902	0.38%
2021/03/26	9.8	45.44	4	45.58	45.75	5.8	5,279	0.11%
2021/03/25	5.2	45.00	1	45.10	45.20	4.2	5,226	0.08%
2021/03/24	52	44.64	0	0.00	44.40	52	5,136	1.01%
2021/03/23	0	0.00	3.1	45.08	45.20	-3.1	5,052	-0.06%
2021/03/22	10	44.54	5	44.40	44.85	5	5,014	0.10%
2021/03/19	6.2	44.33	15	44.35	44.55	-8.8	4,970	-0.18%
2021/03/18	26.5	44.93	14.5	45.56	45.15	12	4,895	0.25%
2021/03/17	12	45.19	26	45.26	45.30	-14	4,839	-0.29%
2021/03/16	17	44.25	4.5	44.22	44.40	12.5	4,730	0.26%
2021/03/15	8	43.45	2	43.73	43.75	6	4,852	0.12%
2021/03/12	2.5	43.26	6	43.22	43.30	-3.5	4,930	-0.07%
2021/03/11	15	44.08	148.5	43.94	43.80	-133.5	4,909	-2.72%	大賣/鉅額交易
2021/03/10	27	43.84	17	43.85	43.85	10	4,774	0.21%
2021/03/09	58	43.46	27	43.25	43.50	31	4,695	0.66%
2021/03/08	11	42.55	19	42.66	42.75	-8	4,623	-0.17%
2021/03/05	1	42.05	51	41.86	42.15	-50	4,621	-1.08%
2021/03/04	1	42.25	3	42.18	42.20	-2	4,853	-0.04%
2021/03/03	61.4	42.13	14	41.92	42.05	47.4	4,788	0.99%
2021/03/02	9.6	42.02	5	42.10	41.60	4.6	4,714	0.10%
2021/02/26	11.5	41.53	21	41.61	41.70	-9.5	4,687	-0.20%
2021/02/25	0	0.00	4	41.70	41.65	-4	4,612	-0.09%
2021/02/24	2	41.55	37.5	42.04	41.45	-35.5	4,608	-0.77%
2021/02/23	1	41.70	20	41.66	41.75	-19	4,563	-0.42%
2021/02/22	2	41.30	28	41.11	41.20	-26	4,583	-0.57%
2021/02/19	6	40.78	0	0.00	40.90	6	4,526	0.13%
2021/02/18	0	0.00	1	40.80	40.90	-1	4,534	-0.02%
2021/02/17	3.9	40.19	2	40.25	40.20	1.9	4,507	0.04%
2021/02/05	1.5	39.50	0	0.00	39.50	1.5	4,506	0.03%
2021/02/04	2.5	39.37	6	39.42	39.45	-3.6	4,576	-0.08%
2021/02/03	2	39.13	1	39.25	39.10	1	4,711	0.02%
2021/02/02	8	39.41	2	39.10	39.25	6	4,806	0.12%
2021/02/01	1.1	38.67	1	38.75	38.80	0.1	4,840	0.00%
2021/01/29	3	38.98	201	39.12	38.75	-198	4,864	-4.07%	大賣/鉅額交易
2021/01/28	3	39.18	19	39.25	39.25	-16	4,838	-0.33%
2021/01/27	3	39.80	3	39.50	39.50	0	4,832	0.00%
2021/01/26	2	39.68	2	39.60	39.50	0	4,866	0.00%
2021/01/25	2	39.58	9.3	39.63	39.70	-7.3	4,884	-0.15%
2021/01/22	2.4	39.48	0	0.00	39.60	2.4	4,948	0.05%
2021/01/21	2	39.48	1	39.95	39.50	1	5,016	0.02%
2021/01/20	12.4	39.48	2	39.50	39.35	10.4	5,139	0.20%
2021/01/19	6	40.00	7	40.07	40.00	-1	5,446	-0.02%
2021/01/18	14	40.03	1	40.25	40.20	13	5,425	0.24%
2021/01/15	8	40.38	1	40.60	40.25	7	5,380	0.13%
2021/01/14	1	40.70	0	0.00	40.70	1	5,366	0.02%
2021/01/13	3	40.63	2.1	40.65	40.70	0.9	5,365	0.02%
2021/01/12	10	40.60	0	0.00	40.50	10	5,374	0.19%
2021/01/11	15	40.63	0	0.00	40.65	15	5,350	0.28%
2021/01/08	2	40.35	0	0.00	40.35	2	5,361	0.04%
2021/01/07	0	0.00	1	40.35	40.25	-1	5,373	-0.02%
2021/01/06	1	40.60	1	40.25	40.20	0	5,376	0.00%
2021/01/05	6	40.79	0	0.00	40.70	6	5,327	0.11%
2021/01/04	1	40.90	6	40.80	40.70	-5	5,346	-0.09%
2020/12/31	4	40.82	7	40.84	40.90	-3	5,360	-0.06%
2020/12/30	16	40.75	1	40.80	40.75	15	5,371	0.28%
2020/12/29	4	40.60	10	40.55	40.60	-6	5,378	-0.11%
2020/12/28	2	40.58	5	40.50	40.55	-3	5,409	-0.06%
2020/12/25	2	40.68	5	40.68	40.60	-3	5,433	-0.06%
2020/12/24	0	0.00	8	40.60	40.60	-8	5,530	-0.14%
2020/12/23	4	40.14	0	0.00	40.10	4	5,534	0.07%
2020/12/22	5	40.50	1	40.50	40.25	4	5,545	0.07%
2020/12/21	8	40.40	0	0.00	40.60	8	5,573	0.14%
2020/12/18	3	40.62	1	40.65	40.60	2	5,583	0.04%
2020/12/17	1	40.65	0	0.00	40.75	1	5,590	0.02%
2020/12/16	0	0.00	2	40.80	40.75	-2	5,582	-0.04%
2020/12/15	0	0.00	103	40.50	40.45	-103	5,575	-1.85%	大賣/鉅額交易
2020/12/14	3	40.60	1	40.65	40.45	2	5,559	0.04%
2020/12/11	6	40.48	3	40.58	40.55	3	5,568	0.05%
2020/12/10	16	40.46	5	40.56	40.35	11	5,520	0.20%
2020/12/09	73.5	40.41	21.1	40.52	40.40	52.4	5,490	0.95%
2020/12/08	13.5	41.33	0	0.00	41.20	13.5	5,326	0.25%
2020/12/07	8	41.76	11	41.81	41.75	-3	5,223	-0.06%
2020/12/04	11	41.53	114	41.70	41.55	-103	5,175	-1.99%	大賣/鉅額交易
2020/12/03	12	41.31	1.1	41.39	41.45	10.9	5,148	0.21%
2020/12/02	24	41.47	0	0.00	41.25	24	5,134	0.47%
2020/12/01	9	42.14	2	42.30	41.65	7	5,124	0.14%
2020/11/30	10.3	41.86	53	42.03	42.05	-42.7	5,073	-0.84%
2020/11/27	9	41.35	1	41.50	41.35	8	4,872	0.16%
2020/11/26	1.4	40.86	0	0.00	41.00	1.4	4,964	0.03%
2020/11/25	1.6	41.07	0	0.00	40.80	1.6	5,174	0.03%
2020/11/24	5.5	41.17	0.5	41.00	41.00	5	5,340	0.09%
2020/11/23	3.5	41.45	5	41.32	41.30	-1.5	5,495	-0.03%
2020/11/20	29.5	41.39	2	41.40	41.40	27.5	5,501	0.50%
2020/11/19	25	41.50	51	41.31	41.40	-26	5,590	-0.47%
2020/11/18	4	40.91	2	40.95	40.95	2	5,553	0.04%
2020/11/17	7	40.86	0	0.00	40.85	7	5,622	0.12%
2020/11/16	39	40.93	40	40.77	40.80	-1	5,871	-0.02%
2020/11/13	22	40.67	3	40.60	40.70	19	6,573	0.29%
2020/11/12	2.7	40.90	0	0.00	40.85	2.7	6,742	0.04%
2020/11/11	1	41.15	66	41.31	41.40	-65	6,913	-0.94%
2020/11/10	3.8	40.52	26	40.92	40.65	-22.2	6,835	-0.32%
2020/11/09	116	40.20	7	40.35	40.20	109	6,776	1.61%	大買/鉅額交易
2020/11/06	1	40.15	5	40.23	40.05	-4	6,781	-0.06%
2020/11/05	6	40.32	1	40.45	40.25	5	6,780	0.07%
2020/11/04	2	40.00	2	39.80	40.00	0	6,756	0.00%
2020/11/03	0.7	40.00	0	0.00	40.05	0.7	6,766	0.01%
2020/10/30	3	39.72	3	40.05	39.50	0	6,796	0.00%
2020/10/29	5	39.87	3	39.98	40.05	2	6,757	0.03%
2020/10/28	7	40.54	2.2	41.14	40.55	4.8	6,752	0.07%
2020/10/27	39.2	41.05	34.5	40.70	41.05	4.7	6,679	0.07%
2020/10/26	4	38.81	0	0.00	38.75	4	6,324	0.06%
2020/10/23	1	38.80	2	38.85	38.70	-1	6,412	-0.02%
2020/10/21	9	38.74	2	38.55	38.55	7	6,530	0.11%
2020/10/20	14	38.70	3	38.85	38.50	11	6,543	0.17%
2020/10/19	2	38.50	2.9	38.55	38.55	-0.9	6,523	-0.01%
2020/10/16	11	38.27	0	0.00	38.20	11	6,513	0.17%
2020/10/15	9	38.68	1	38.55	38.55	8	6,509	0.12%
2020/10/14	3	38.95	0	0.00	38.95	3	6,508	0.05%
2020/10/13	1	38.95	0	0.00	38.95	1	6,644	0.02%
2020/10/12	0	0.00	1	38.85	38.85	-1	6,755	-0.01%
2020/10/08	2	39.35	6	39.35	39.30	-4	6,856	-0.06%
2020/10/07	1	39.85	1	40.05	39.75	0	6,888	0.00%
2020/10/06	5	39.71	1.5	39.77	39.90	3.5	6,927	0.05%
2020/10/05	3	39.22	4	39.45	39.25	-1	6,954	-0.01%
2020/09/30	3	38.83	0	0.00	38.90	3	6,943	0.04%
2020/09/29	13	38.90	0	0.00	38.85	13	6,951	0.19%
2020/09/28	1	39.30	60	39.50	39.40	-59	6,890	-0.86%
2020/09/25	10	39.00	0	0.00	39.30	10	6,921	0.14%
2020/09/24	8	39.41	50	39.39	39.40	-42	6,959	-0.60%
2020/09/23	3	40.32	0	0.00	40.20	3	7,020	0.04%
2020/09/22	1	40.80	0	0.00	40.85	1	7,024	0.01%
2020/09/21	1	41.75	24	41.63	41.40	-23	7,034	-0.33%
2020/09/18	5.3	41.60	0	0.00	41.70	5.3	7,052	0.07%
2020/09/17	1	41.75	0	0.00	41.50	1	7,064	0.01%
2020/09/15	1	41.40	2	41.50	41.45	-1	7,051	-0.01%
2020/09/14	3	41.55	0	0.00	41.55	3	7,072	0.04%
2020/09/11	5	41.71	5	41.25	41.30	0	7,096	0.00%
2020/09/10	0	0.00	3	41.28	41.10	-3	7,073	-0.04%
2020/09/09	1	41.45	1	41.10	41.40	0	7,137	0.00%
2020/09/08	3	41.47	0	0.00	41.40	3	7,177	0.04%
2020/09/07	0	0.00	1	41.75	41.45	-1	7,272	-0.01%
2020/09/04	0	0.00	11	41.13	41.50	-11	7,403	-0.15%
2020/09/03	1	41.90	4	42.10	41.80	-3	7,475	-0.04%
2020/09/02	8	41.54	2	41.50	41.45	6	7,464	0.08%
2020/09/01	6	42.53	1	42.20	41.85	5	7,474	0.07%
2020/08/31	22	42.90	8	42.85	43.20	14	7,377	0.19%
2020/08/28	14.5	41.82	33	41.73	42.20	-18.5	7,189	-0.26%
2020/08/27	14	39.82	10	39.97	40.05	4	7,080	0.06%
2020/08/26	5	39.04	0	0.00	39.35	5	6,946	0.07%
2020/08/25	5	39.13	28	39.06	39.00	-23	6,912	-0.33%
2020/08/24	4	37.95	0	0.00	37.85	4	6,825	0.06%
2020/08/21	21	38.09	2	38.15	38.25	19	6,772	0.28%
2020/08/20	24	37.29	18	37.74	37.45	6	6,713	0.09%
2020/08/19	45	37.61	17	38.14	39.05	28	6,444	0.43%
2020/08/18	17	54.68	11	54.43	54.70	6	5,689	0.11%
2020/08/17	30	54.16	107	54.13	54.40	-77	5,504	-1.40%	大賣/
2020/08/14	10	52.60	7	53.06	53.10	3	5,306	0.06%
2020/08/12	5	52.42	1	52.20	53.00	4	5,247	0.08%
2020/08/11	31	52.92	4	53.25	52.70	27	5,238	0.52%
2020/08/10	2	53.30	11	53.55	53.30	-9	5,258	-0.17%
2020/08/07	1.3	52.80	0	0.00	53.00	1.3	5,258	0.02%
2020/08/06	19	53.53	5	53.68	53.40	14	5,230	0.27%
2020/08/05	5	52.60	19	52.69	53.00	-14	5,195	-0.27%
2020/08/04	6	52.20	0	0.00	52.20	6	5,175	0.12%
2020/08/03	7	51.83	0	0.00	52.20	7	5,146	0.14%
2020/07/31	5	51.10	0	0.00	50.80	5	5,063	0.10%
2020/07/30	3	49.43	1	50.10	50.10	2	5,001	0.04%
2020/07/29	3	49.57	15	49.47	49.50	-12	4,963	-0.24%
2020/07/28	1	46.75	0	0.00	47.00	1	4,892	0.02%
2020/07/27	13	46.75	0	0.00	46.40	13	4,893	0.27%
2020/07/24	16	48.62	0	0.00	48.50	16	4,848	0.33%
2020/07/23	2	49.73	0	0.00	49.45	2	4,880	0.04%
2020/07/22	0	0.00	1	50.10	49.90	-1	4,941	-0.02%
2020/07/21	2	49.30	1	49.85	50.20	1	4,939	0.02%
2020/07/20	0	0.00	16	49.20	48.95	-16	4,914	-0.33%
2020/07/17	6.3	49.58	4	50.10	49.55	2.3	4,874	0.05%
2020/07/16	10.5	51.29	0	0.00	51.20	10.5	4,761	0.22%
2020/07/15	35.4	53.84	10	54.10	53.80	25.4	4,637	0.55%
2020/07/14	18	53.71	17	53.61	54.00	1	4,523	0.02%
2020/07/13	7	53.63	5	53.80	53.60	2	4,460	0.04%
2020/07/10	0	0.00	17	53.15	53.00	-17	4,428	-0.38%
2020/07/09	0	0.00	17	54.37	54.30	-17	4,373	-0.39%
2020/07/08	1.5	54.20	1	54.70	54.60	0.5	4,335	0.01%
2020/07/07	7	54.31	2	53.90	54.20	5	4,296	0.12%
2020/07/06	5	53.92	2	54.00	54.10	3	4,287	0.07%
2020/07/03	15	53.77	0	0.00	53.50	15	4,273	0.35%
2020/07/02	13	53.85	3	53.87	54.00	10	4,302	0.23%
2020/07/01	6	51.78	12	51.60	51.70	-6	4,350	-0.14%
2020/06/30	4	51.10	0	0.00	51.10	4	4,565	0.09%
2020/06/29	5	50.20	0	0.00	50.30	5	4,533	0.11%
2020/06/24	20	50.65	2	50.60	50.60	18	4,515	0.40%
2020/06/23	5	50.56	0	0.00	50.60	5	4,522	0.11%
2020/06/22	2	50.50	1	50.20	50.50	1	4,536	0.02%
2020/06/19	5	50.20	14	50.70	50.20	-9	4,583	-0.20%
2020/06/18	1	49.95	4	50.18	50.30	-3	4,597	-0.07%
2020/06/17	1	49.95	5	49.89	49.85	-4	4,584	-0.09%
2020/06/16	7	50.20	0	0.00	50.20	7	4,617	0.15%
2020/06/15	18	49.97	6	50.25	49.95	12	4,641	0.26%
2020/06/12	27	49.66	2	49.35	49.80	25	4,626	0.54%
2020/06/11	21	51.45	2	50.90	50.10	19	4,573	0.42%
2020/06/10	8	50.21	26	50.89	51.40	-18	4,436	-0.41%
2020/06/09	2	49.60	48	49.70	49.40	-46	4,373	-1.05%
2020/06/08	14	49.26	2	49.48	49.60	12	4,375	0.27%
2020/06/05	10	48.45	14	48.71	48.75	-4	4,314	-0.09%
2020/06/04	2	48.15	15.3	48.00	48.20	-13.3	4,284	-0.31%
2020/06/03	11.8	48.42	41	48.26	48.30	-29.2	4,290	-0.68%
2020/06/02	12	47.21	23	46.37	47.30	-11	4,169	-0.26%
2020/06/01	4	46.05	1	46.20	46.05	3	4,098	0.07%
2020/05/29	21	45.60	0	0.00	45.70	21	4,059	0.52%
2020/05/28	0	0.00	34	46.21	45.75	-34	3,998	-0.85%
2020/05/27	36	45.95	33	45.91	46.10	3	3,962	0.08%
2020/05/26	0	0.00	3	45.63	45.75	-3	3,934	-0.08%
2020/05/25	20	45.21	5	45.06	45.30	15	3,901	0.38%
2020/05/22	16	45.09	0	0.00	45.00	16	3,892	0.41%
2020/05/21	6	45.74	33	45.75	45.80	-27	3,845	-0.70%
2020/05/20	9	45.04	1	45.30	45.00	8	3,794	0.21%
2020/05/19	16	45.14	6	45.03	45.25	10	3,756	0.27%
2020/05/18	0	0.00	31	44.52	44.65	-31	3,691	-0.84%
2020/05/15	2	44.20	15	44.69	44.35	-13	3,640	-0.36%
2020/05/14	10	43.89	8	43.71	43.65	2	3,569	0.06%
2020/05/13	20	44.02	2	43.90	44.10	18	3,538	0.51%
2020/05/12	32	43.96	16.4	43.76	43.85	15.6	3,524	0.44%
2020/05/11	6	44.32	24	44.30	44.30	-18	3,489	-0.52%
2020/05/08	27	43.96	20	43.96	43.95	7	3,459	0.20%
2020/05/07	0	0.00	2	43.70	43.90	-2	3,446	-0.06%
2020/05/06	2	43.55	0	0.00	43.55	2	3,443	0.06%
2020/05/05	53	43.74	3	43.78	43.80	50	3,424	1.46%
2020/05/04	1	43.60	0	0.00	43.75	1	3,409	0.03%
2020/04/30	2	44.55	3	44.60	44.60	-1	3,406	-0.03%
2020/04/29	7	44.81	40	44.72	44.65	-33	3,369	-0.98%
2020/04/28	11	43.94	32	43.28	43.95	-21	3,313	-0.63%
2020/04/27	2	42.75	1	42.75	42.75	1	3,294	0.03%
2020/04/24	4	41.89	0	0.00	41.70	4	3,219	0.12%
2020/04/23	47	41.59	0	0.00	41.60	47	3,202	1.47%
2020/04/22	3	41.40	1	41.25	41.55	2	3,177	0.06%
2020/04/21	7	41.75	1	41.20	41.20	6	3,165	0.19%
2020/04/20	5	41.93	3	41.85	41.85	2	3,117	0.06%
2020/04/17	5	42.19	1	41.80	41.80	4	3,106	0.13%
2020/04/16	2	41.80	2	41.85	41.95	0	3,052	0.00%
2020/04/15	12	42.01	3	42.02	41.95	9	3,021	0.30%
2020/04/13	2	41.50	0	0.00	41.25	2	2,954	0.07%
2020/04/10	5	41.40	0	0.00	41.45	5	2,942	0.17%
2020/04/09	11	41.56	21	41.37	41.30	-10	2,923	-0.34%
2020/04/08	0	0.00	10.1	41.71	41.75	-10.1	2,875	-0.35%
2020/04/07	9	41.68	10	41.48	41.30	-1	2,832	-0.04%
2020/04/06	15	41.81	3	41.95	41.95	12	2,735	0.44%
2020/04/01	24	41.95	0	0.00	42.00	24	2,553	0.94%
2020/03/30	0	0.00	2	34.20	34.75	-2	2,288	-0.09%
2020/03/27	12	34.67	4	34.45	34.80	8	2,431	0.33%
2020/03/26	1	33.60	3	33.80	33.75	-2	2,530	-0.08%
2020/03/25	13	32.58	1	33.35	33.40	12	2,631	0.46%
2020/03/24	2	31.40	0	0.00	31.45	2	2,628	0.08%
2020/03/23	1	30.15	0	0.00	30.10	1	2,638	0.04%
2020/03/20	7	31.56	1	31.20	31.20	6	2,635	0.23%
2020/03/19	4	31.30	7	31.49	30.10	-3	2,616	-0.11%
2020/03/18	5	33.84	0	0.00	33.40	5	2,512	0.20%
2020/03/17	4	34.46	3	34.05	34.05	1	2,453	0.04%
2020/03/16	2	36.63	1	36.45	35.90	1	2,400	0.04%
2020/03/13	14	36.01	3	36.55	37.45	11	2,383	0.46%
2020/03/12	52	39.85	0	0.00	39.40	52	2,313	2.25%
2020/03/11	0.3	40.70	0	0.00	40.70	0.3	2,278	0.01%
2020/03/09	14	40.40	2	40.30	40.30	12	2,273	0.53%
2020/03/04	0.3	41.95	0	0.00	41.95	0.3	2,247	0.01%
2020/03/02	12	41.03	5	41.24	41.15	7	2,277	0.31%
2020/02/27	3.3	41.58	6	41.55	41.05	-2.7	2,323	-0.12%
2020/02/25	6	41.69	0	0.00	41.75	6	2,344	0.26%
2020/02/24	1	41.95	1	41.85	41.85	0	2,350	0.00%
2020/02/21	0	0.00	7	42.40	42.30	-7	2,371	-0.30%
2020/02/14	1	42.65	0	0.00	42.80	1	2,702	0.04%
2020/02/13	2	42.85	3	42.77	42.75	-1	2,708	-0.04%
2020/02/12	4	42.30	0	0.00	42.60	4	2,724	0.15%
2020/02/10	12.2	42.00	2	42.00	42.00	10.2	2,754	0.37%
2020/02/07	13	42.15	2	42.10	42.10	11	2,780	0.40%
2020/02/06	0	0.00	3	42.55	42.70	-3	2,780	-0.11%
2020/02/04	3	41.63	0	0.00	41.70	3	2,775	0.11%
2020/02/03	7	41.01	2	41.60	41.60	5	2,743	0.18%
2020/01/31	2.3	42.70	0	0.00	42.45	2.3	2,736	0.08%
2020/01/30	6	42.87	4	42.10	42.10	2	2,738	0.07%
2020/01/20	0	0.00	0.2	45.25	45.45	-0.2	2,685	-0.01%
2020/01/17	1	45.10	0	0.00	44.95	1	2,685	0.04%
2020/01/15	1	45.05	0	0.00	45.10	1	2,781	0.04%
2020/01/14	12	45.51	0	0.00	45.25	12	2,790	0.43%
2020/01/07	0.3	44.60	0	0.00	44.60	0.3	2,929	0.01%
2019/12/30	1.5	45.57	1	45.70	45.50	0.5	2,964	0.02%
2019/12/26	3	45.18	0	0.00	45.15	3	2,932	0.10%
2019/12/23	0	0.00	2.3	44.63	43.90	-2.3	2,739	-0.08%
2019/12/20	2	44.78	6	45.03	43.90	-4	2,586	-0.15%
2019/12/19	7	44.61	0	0.00	44.30	7	2,435	0.29%
2019/12/18	2	44.98	0	0.00	44.90	2	2,377	0.08%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/11	0.2	45.50	0	0.00	45.50	0.2	2,220	0.01%
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/12/05	3	45.95	1	46.65	45.85	2	2,159	0.09%
2019/12/04	0	0.00	2	45.85	46.30	-2	2,119	-0.09%
2019/12/03	1	46.00	0	0.00	46.35	1	2,115	0.05%
2019/11/28	4.3	46.68	2.2	46.51	46.35	2.1	2,073	0.10%
2019/11/26	2	46.60	0	0.00	46.25	2	2,046	0.10%
2019/11/25	1	46.30	11	46.44	46.75	-10	1,976	-0.51%
2019/11/22	2	46.45	0	0.00	46.45	2	1,992	0.10%
2019/11/21	10	46.95	0	0.00	46.85	10	1,970	0.51%
2019/11/20	2	46.93	0	0.00	47.00	2	1,955	0.10%
2019/11/19	3	47.62	4	47.40	47.40	-1	1,928	-0.05%
2019/11/15	1	48.75	1	48.10	48.15	0	1,869	0.00%
2019/11/14	28	47.41	9	48.33	48.30	19	1,824	1.04%
2019/11/13	3	45.92	2	45.80	45.80	1	1,658	0.06%
2019/11/12	7	46.61	4	46.90	46.70	3	1,703	0.18%
2019/11/11	2	46.55	8	46.82	46.75	-6	1,759	-0.34%
2019/11/06	7	47.17	2	47.03	47.45	5	1,752	0.29%
2019/10/30	0	0.00	10	46.00	46.60	-10	1,748	-0.57%
2019/10/28	1	46.70	15	46.27	46.60	-14	1,706	-0.82%
2019/10/25	42	46.61	1	46.65	46.55	41	1,690	2.43%
2019/10/24	2	46.10	4.8	46.38	46.75	-2.8	1,682	-0.16%
2019/10/23	12	46.03	3	45.97	45.95	9	1,629	0.55%
2019/10/22	2	45.65	0	0.00	45.25	2	1,598	0.13%
2019/10/21	10	45.15	1	45.80	45.75	9	1,589	0.57%
2019/10/18	1	45.40	2	45.53	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	4	45.03	45.30	-4	1,529	-0.26%
2019/10/16	0	0.00	1	44.35	44.45	-1	1,472	-0.07%
2019/10/15	0	0.00	2	44.20	44.30	-2	1,464	-0.14%
2019/10/08	3	43.35	4	43.60	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	1	42.90	42.95	-1	1,396	-0.07%
2019/10/03	2	41.75	0	0.00	41.70	2	1,375	0.15%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/23	1	42.00	0	0.00	41.95	1	1,463	0.07%
2019/09/19	1	42.85	0	0.00	42.60	1	1,463	0.07%
2019/09/17	10.8	43.30	0	0.00	43.45	10.8	1,722	0.63%
2019/09/10	6	43.05	0	0.00	43.00	6	1,990	0.30%
2019/09/09	1	43.00	0	0.00	42.95	1	1,997	0.05%
2019/09/05	1	43.20	0	0.00	43.10	1	2,019	0.05%
2019/09/04	1	43.10	0	0.00	43.00	1	2,019	0.05%
2019/08/29	2	42.25	0	0.00	42.15	2	2,009	0.10%
2019/08/27	0	0.00	1	42.45	41.80	-1	2,060	-0.05%
2019/08/26	2	42.55	3	42.62	42.45	-1	2,026	-0.05%
2019/08/23	2	43.15	1	42.90	43.10	1	2,017	0.05%
2019/08/22	2	43.20	2	43.25	43.20	0	2,021	0.00%
2019/08/20	10	42.61	0	0.00	42.50	10	2,063	0.48%
2019/08/19	2	43.20	41	42.84	43.05	-39	2,052	-1.90%
2019/08/15	0	0.00	2.5	43.33	43.40	-2.5	2,022	-0.12%
2019/08/14	41	43.25	2	43.05	42.75	39	1,953	2.00%
2019/08/12	1	42.30	0	0.00	42.40	1	1,881	0.05%
2019/08/06	0.5	40.80	0	0.00	40.80	0.5	1,915	0.03%
2019/08/05	0	0.00	1	40.05	40.00	-1	1,920	-0.05%
2019/07/30	0	0.00	1	41.85	41.50	-1	1,962	-0.05%
2019/07/23	1	42.00	0	0.00	41.70	1	1,963	0.05%
2019/07/22	2	42.20	0	0.00	42.20	2	1,966	0.10%
2019/07/16	1	41.95	0	0.00	41.85	1	1,986	0.05%
2019/07/11	1	42.55	0	0.00	42.60	1	2,087	0.05%
2019/07/08	0	0.00	2	42.40	42.50	-2	2,145	-0.09%
2019/07/04	2	44.55	0	0.00	44.55	2	2,199	0.09%
2019/07/01	0	0.00	2	44.55	44.55	-2	2,256	-0.09%
2019/06/28	5	44.40	0	0.00	44.40	5	2,274	0.22%
2019/06/27	1.2	44.97	0	0.00	44.80	1.2	2,290	0.05%
2019/06/26	4	45.35	0	0.00	45.30	4	2,392	0.17%
2019/06/25	0	0.00	2.3	45.37	46.25	-2.3	2,402	-0.10%
2019/06/24	0	0.00	2	44.95	45.50	-2	2,274	-0.09%
2019/06/21	0	44.15	0	0.00	44.40	0	2,139	0.00%
2019/06/20	0	0.00	2	44.10	44.20	-2	2,005	-0.10%
2019/06/19	0	0.00	2	43.35	43.65	-2	1,965	-0.10%
2019/06/18	0	0.00	3	42.45	42.45	-3	1,891	-0.16%
2019/06/17	0.2	42.00	0	0.00	42.20	0.2	1,881	0.01%
2019/06/14	0	0.00	1	41.55	41.40	-1	1,879	-0.05%
2019/06/10	1	41.40	0	0.00	41.30	1	1,893	0.05%
2019/06/06	3	40.90	0	0.00	40.70	3	1,889	0.16%
2019/05/28	2	40.95	5	41.10	40.75	-3	1,887	-0.16%
2019/05/24	1	40.35	0	0.00	40.15	1	1,842	0.05%
2019/05/17	16	40.21	0	0.00	40.05	16	1,909	0.84%
2019/05/09	10	40.10	0	0.00	39.90	10	1,843	0.54%
2019/05/06	0	0.00	1	41.60	41.60	-1	1,797	-0.06%
2019/05/02	1	42.50	0	0.00	42.30	1	1,797	0.06%
2019/04/26	0	0.00	2	41.65	41.65	-2	1,777	-0.11%
2019/04/24	2	42.20	0	0.00	41.85	2	1,764	0.11%
2019/04/22	0	0.00	1	42.80	42.50	-1	1,735	-0.06%
2019/04/18	1	41.95	0	0.00	41.75	1	1,696	0.06%
2019/04/17	0	0.00	1	42.60	42.80	-1	1,650	-0.06%
2019/04/16	2	42.80	15	42.70	42.75	-13	1,628	-0.80%
2019/04/15	0.5	43.35	0	0.00	43.25	0.5	1,598	0.03%
2019/04/12	7	43.80	0	0.00	43.80	7	1,574	0.44%
2019/04/08	1	44.90	0	0.00	44.60	1	1,455	0.07%
2019/03/29	4	45.18	1	46.60	46.60	3	1,337	0.22%
2019/03/28	3	47.10	0	0.00	46.60	3	1,231	0.24%
2019/03/26	0.3	48.05	0	0.00	48.20	0.3	1,224	0.02%
2019/03/22	2	48.30	0	0.00	48.25	2	1,209	0.17%
2019/03/21	0	0.00	8	48.75	48.80	-8	1,186	-0.67%
2019/03/15	0	0.00	1	47.95	47.95	-1	1,154	-0.09%
2019/03/11	4	47.25	0	0.00	47.10	4	1,157	0.35%
2019/03/07	0	0.00	1	48.60	48.50	-1	1,223	-0.08%
2019/02/21	0	0.00	2	48.40	48.45	-2	1,220	-0.16%
2019/02/20	0	0.00	1	48.10	48.10	-1	1,227	-0.08%
2019/02/19	1.1	47.87	1	47.85	47.85	0.1	1,212	0.01%
2019/02/18	3	47.43	0	0.00	47.60	3	1,231	0.24%
2019/02/15	2	46.95	0	0.00	46.80	2	1,207	0.17%
2019/02/14	0	0.00	0.3	46.90	46.95	-0.3	1,216	-0.03%
2019/01/28	0.1	46.35	4	46.45	46.45	-3.9	1,196	-0.32%
2019/01/18	1	46.60	0	0.00	46.30	1	1,242	0.08%
2018/12/12	1	47.55	0	0.00	47.45	1	2,507	0.04%
2018/12/06	0	0.00	10	47.75	47.20	-10	2,643	-0.38%
2018/11/28	0.1	48.10	10.4	48.20	48.35	-10.3	2,616	-0.39%
2018/11/27	0.4	47.10	0	0.00	47.30	0.4	2,621	0.02%
2018/11/23	0	0.00	1	46.60	46.55	-1	2,649	-0.04%
2018/11/21	0	0.00	2	47.68	47.85	-2	2,676	-0.07%
2018/11/19	1	47.30	0	0.00	47.25	1	2,797	0.04%
2018/11/15	10	46.30	2	46.18	45.85	8	2,841	0.28%
2018/11/13	0	0.00	1	44.55	44.60	-1	2,896	-0.03%
2018/11/12	10	43.80	0	0.00	43.85	10	2,915	0.34%
2018/11/08	2	44.25	0	0.00	44.25	2	2,940	0.07%
2018/11/06	2	42.60	0	0.00	42.65	2	2,984	0.07%
2018/11/05	1	42.80	0	0.00	43.00	1	3,038	0.03%
2018/11/01	6	43.37	1	43.40	43.05	5	3,045	0.16%
2018/10/31	0.5	42.60	0	0.00	42.80	0.5	3,049	0.02%
2018/10/29	1	42.10	0.1	41.85	41.85	0.9	3,074	0.03%
2018/10/25	2	42.50	0	0.00	42.05	2	3,181	0.06%
2018/10/23	0.2	44.20	0	0.00	44.40	0.2	3,290	0.01%
2018/10/17	6	45.05	0	0.00	44.95	6	3,329	0.18%
2018/10/16	30	45.30	0	0.00	44.80	30	3,318	0.90%
2018/10/15	1	45.60	0	0.00	45.50	1	3,301	0.03%
2018/10/12	20.6	45.23	8	44.90	46.05	12.6	3,288	0.38%
2018/10/11	1.3	45.50	21	47.71	45.40	-19.7	3,248	-0.61%
2018/10/09	0.4	50.40	0	0.00	50.40	0.4	3,134	0.01%
2018/09/26	0	0.00	6	35.89	35.75	-6	3,086	-0.19%
2018/09/25	0	0.00	8	35.82	35.95	-8	3,035	-0.26%
2018/09/21	0	0.00	3	34.95	35.15	-3	2,902	-0.10%
2018/09/18	0	0.00	2	35.35	35.35	-2	2,873	-0.07%
2018/09/17	0	0.00	5	35.02	35.20	-5	2,866	-0.17%
2018/09/10	0	0.00	1	33.30	33.15	-1	2,820	-0.04%
2018/09/06	2	33.80	2	33.80	33.80	0	2,880	0.00%
2018/08/31	0	0.00	10	34.30	34.60	-10	2,917	-0.34%
2018/08/29	0	0.00	3	34.25	34.50	-3	3,008	-0.10%
2018/08/27	0.6	34.10	0	0.00	34.10	0.6	3,138	0.02%
2018/08/15	4	34.34	3.2	34.37	34.30	0.8	3,299	0.02%
2018/08/14	1	33.80	0	0.00	34.00	1	3,240	0.03%
2018/08/09	1	33.80	6	34.03	33.70	-5	3,259	-0.15%
2018/08/06	0	0.00	1	34.20	34.20	-1	3,289	-0.03%
2018/08/03	2	33.80	0	0.00	34.20	2	3,298	0.06%
2018/07/31	0	0.00	1	33.95	33.95	-1	3,217	-0.03%
2018/07/27	0	0.00	5	33.70	33.75	-5	3,252	-0.15%
2018/07/25	0	0.00	1	33.60	33.50	-1	3,295	-0.03%
2018/07/24	0	0.00	2	33.20	33.55	-2	3,296	-0.06%
2018/07/20	2	34.75	3	34.90	34.90	-1	3,248	-0.03%
2018/07/19	3	34.92	4	35.05	34.90	-1	3,211	-0.03%
2018/07/18	3	35.00	0.6	34.95	35.00	2.4	3,209	0.07%
2018/07/09	2	34.45	0	0.00	34.50	2	3,609	0.06%
2018/07/06	0	0.00	115	33.67	33.50	-115	3,807	-3.02%	大賣/鉅額交易
2018/07/05	0	0.00	7	34.20	33.80	-7	3,893	-0.18%
2018/07/04	0.4	34.30	0	0.00	34.20	0.4	4,025	0.01%
2018/07/03	0	0.00	5.6	34.48	34.25	-5.6	4,200	-0.13%
2018/06/29	2	34.85	9	35.05	35.20	-7	4,203	-0.17%
2018/06/28	9	35.00	0	0.00	34.75	9	4,195	0.21%
2018/06/27	0	0.00	0.2	34.75	34.70	-0.2	4,224	0.00%
2018/06/26	1	35.30	0	0.00	35.05	1	4,254	0.02%
2018/06/25	1	35.90	0	0.00	35.65	1	4,274	0.02%
2018/06/15	15	35.94	0	0.00	36.20	15	4,892	0.31%
2018/06/13	2	35.80	2	36.00	35.80	0	4,796	0.00%
2018/06/12	3	36.45	0	0.00	36.15	3	4,798	0.06%
2018/06/11	2	36.63	1.6	36.40	36.40	0.4	4,823	0.01%
2018/06/08	0	0.00	15	36.70	36.70	-15	4,842	-0.31%
2018/06/07	5	36.86	0	0.00	36.95	5	4,839	0.10%
2018/06/06	0	0.00	8	37.02	37.15	-8	4,844	-0.17%
2018/06/05	11	36.53	4	36.60	36.75	7	4,780	0.15%
2018/06/04	0	0.00	1	36.40	36.45	-1	4,801	-0.02%
2018/06/01	20	35.98	0	0.00	35.95	20	4,835	0.41%
2018/05/31	0	0.00	3	35.80	36.15	-3	4,804	-0.06%
2018/05/30	0	0.00	6	35.45	35.30	-6	4,765	-0.13%
2018/05/29	0	0.00	1	35.70	35.65	-1	4,747	-0.02%
2018/05/28	0	0.00	12	35.80	35.70	-12	4,756	-0.25%
2018/05/25	1	35.70	0	0.00	35.80	1	4,776	0.02%
2018/05/24	3	35.65	64	35.60	35.60	-61	4,795	-1.27%
2018/05/22	11	35.91	13	35.98	35.80	-2	4,844	-0.04%
2018/05/21	2	35.80	2	35.50	35.80	0	4,864	0.00%
2018/05/18	0	0.00	1	35.40	35.35	-1	4,858	-0.02%
2018/05/17	0	0.00	2	35.75	35.60	-2	4,913	-0.04%
2018/05/16	6	35.91	8	35.89	35.80	-2	4,922	-0.04%
2018/05/15	3	35.65	0	0.00	35.60	3	4,940	0.06%
2018/05/14	13	35.65	389	35.57	35.85	-376	5,091	-7.38%	大賣/鉅額交易
2018/05/11	21	35.69	2	35.68	35.55	19	5,102	0.37%
2018/05/10	2	35.55	0	0.00	35.55	2	5,112	0.04%
2018/05/09	0	0.00	1	35.40	35.45	-1	5,117	-0.02%
2018/05/07	2	35.18	0	0.00	35.40	2	5,185	0.04%
2018/05/04	1	35.20	2	35.20	35.10	-1	5,199	-0.02%
2018/05/03	1	35.50	0	0.00	35.50	1	5,208	0.02%
2018/05/02	27	35.96	0	0.00	36.00	27	5,291	0.51%
2018/04/30	1	35.60	0	0.00	35.65	1	5,294	0.02%
2018/04/27	1	35.40	0	0.00	35.55	1	5,298	0.02%
2018/04/26	1	35.70	0	0.00	35.45	1	5,322	0.02%
2018/04/25	30	35.82	0	0.00	35.85	30	5,332	0.56%
2018/04/24	4	36.06	5	35.85	36.10	-1	5,321	-0.02%
2018/04/23	1	36.20	1	36.40	36.30	0	5,321	0.00%
2018/04/20	7	36.16	1	36.40	36.45	6	5,356	0.11%
2018/04/19	114	36.15	0	0.00	36.25	114	5,352	2.13%	大買/鉅額交易
2018/04/18	0	0.00	1	36.00	36.00	-1	5,335	-0.02%
2018/04/17	1	36.55	40	35.80	35.60	-39	5,330	-0.73%
2018/04/16	0	0.00	3	36.55	36.50	-3	5,231	-0.06%
2018/04/13	1	36.40	10	36.53	36.50	-9	5,228	-0.17%
2018/04/12	43	36.63	3	36.48	36.20	40	5,221	0.77%
2018/04/11	6	35.88	2	35.95	35.80	4	5,124	0.08%
2018/04/10	6	35.78	2	35.95	35.60	4	5,051	0.08%
2018/04/09	4	34.95	5	35.07	35.40	-1	4,957	-0.02%
2018/04/03	0	0.00	5	34.10	34.15	-5	4,786	-0.10%
2018/04/02	4	34.23	0	0.00	34.10	4	4,791	0.08%
2018/03/30	2	34.40	1	34.35	34.10	1	4,768	0.02%
2018/03/29	0	0.00	2	34.35	34.30	-2	4,727	-0.04%
2018/03/28	0	0.00	2.2	34.23	34.45	-2.2	4,707	-0.05%
2018/03/27	9	35.38	347	36.48	34.55	-338	4,635	-7.29%	大賣/鉅額交易
2018/03/26	9	33.80	3	33.90	33.90	6	4,144	0.14%
2018/03/23	1	33.70	32	33.60	33.90	-31	4,117	-0.75%
2018/03/22	69	34.55	0	0.00	34.00	69	4,039	1.71%
2018/03/21	1	34.40	1	34.45	34.35	0	3,971	0.00%
2018/03/15	0	0.00	1.2	33.93	33.90	-1.2	3,810	-0.03%
2018/03/14	4	33.43	3	33.45	33.40	1	3,735	0.03%
2018/03/13	0	0.00	0.6	33.45	33.55	-0.6	3,726	-0.02%
2018/03/12	5	33.70	5	33.50	33.70	0	3,719	0.00%
2018/03/09	0	0.00	1.3	33.28	33.25	-1.3	3,724	-0.03%
2018/03/08	0	0.00	3	33.55	33.35	-3	3,730	-0.08%
2018/03/07	1	32.80	0	0.00	33.20	1	3,665	0.03%
2018/03/06	10	32.70	0	0.00	32.60	10	3,602	0.28%
2018/03/05	5	32.80	2	32.35	32.35	3	3,664	0.08%
2018/02/26	3	32.52	7	32.80	32.80	-4	3,680	-0.11%
2018/02/22	0	0.00	6	32.15	32.25	-6	3,820	-0.16%
2018/02/21	0.5	31.65	0	0.00	31.65	0.5	4,040	0.01%
2018/02/12	5	30.80	1	30.70	30.95	4	4,479	0.09%
2018/02/07	212	31.30	0	0.00	30.85	212	4,550	4.66%	大買/鉅額交易
2018/02/06	15	30.80	0	0.00	30.70	15	4,537	0.33%
2018/02/05	1	32.40	0	0.00	32.45	1	4,464	0.02%
2018/01/29	122	33.65	2	33.70	33.65	120	4,610	2.60%	大買/鉅額交易
2018/01/26	130	33.76	0	0.00	33.65	130	4,610	2.82%	大買/鉅額交易
2018/01/25	142	33.70	23	33.70	33.95	119	4,586	2.59%	大買/鉅額交易
2018/01/24	5	33.54	0	0.00	33.50	5	4,539	0.11%
2018/01/22	0	0.00	10	33.50	33.55	-10	4,618	-0.22%
2018/01/18	0	0.00	5	33.75	33.65	-5	4,640	-0.11%
2018/01/17	0	0.00	1	33.80	33.80	-1	4,614	-0.02%
2018/01/16	0	0.00	13	33.65	33.95	-13	4,600	-0.28%
2018/01/15	2	33.70	2	33.65	33.65	0	4,564	0.00%
2018/01/12	0	0.00	5	33.34	33.40	-5	4,529	-0.11%
2018/01/11	1	33.55	21	33.40	33.35	-20	4,519	-0.44%
2018/01/10	0.3	33.20	10.4	33.20	33.30	-10.1	4,495	-0.22%
2018/01/09	0	0.00	26.2	33.29	33.30	-26.2	4,468	-0.59%
2018/01/05	2	33.10	1	32.65	33.10	1	4,407	0.02%
2018/01/04	0	0.00	4	32.56	32.55	-4	4,335	-0.09%
2018/01/03	3.2	32.34	6	32.45	32.40	-2.8	4,313	-0.06%