潤泰新 (9945)-元富-城中券商分點個股進出

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
45.75
漲跌
▲0.35
漲幅
+0.77%
成交量
2,064張
產業
上市其他類股
949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－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	0.4	45.58	45.75	-0.4	5,796	-0.01%
2024/12/02	0.3	45.60	0.3	45.55	45.40	-0.1	5,877	0.00%
2024/11/29	0.3	44.60	0	0.00	44.80	0.3	5,961	0.00%
2024/11/27	5.1	45.78	0	0.00	45.00	5.1	6,110	0.08%
2024/11/26	0.1	46.05	0.1	46.40	46.10	0	6,053	0.00%
2024/11/21	0.2	45.90	0	0.00	46.05	0.2	6,169	0.00%
2024/11/20	0	0.00	1	46.65	46.20	-1	6,389	-0.02%
2024/11/19	0	46.60	0	0.00	46.55	0	6,536	0.00%
2024/11/18	0.1	46.30	1	46.50	46.20	-0.9	6,778	-0.01%
2024/11/15	20	46.38	268.1	46.45	46.35	-248.1	6,900	-3.60%	大賣/鉅額交易
2024/11/14	2	46.30	248	45.80	45.80	-246	7,093	-3.47%	大賣/鉅額交易
2024/11/13	3.1	46.79	3	46.80	46.85	0.1	7,173	0.00%
2024/11/12	0.1	47.55	0	0.00	47.50	0.1	7,460	0.00%
2024/11/11	0	0.00	3	47.65	48.20	-3	7,534	-0.04%
2024/11/08	0	0.00	0.1	48.15	47.50	-0.1	7,596	0.00%
2024/11/06	2.5	46.92	0	0.00	46.70	2.5	7,958	0.03%
2024/11/04	0.1	46.93	0	0.00	47.00	0.1	8,691	0.00%
2024/10/29	2	46.80	0	0.00	46.80	2	10,286	0.02%
2024/10/24	0.1	46.80	0	0.00	47.05	0.1	11,765	0.00%
2024/10/23	2.1	46.95	0	0.00	47.00	2.1	12,703	0.02%
2024/10/21	2.3	47.64	0	0.00	47.45	2.3	13,604	0.02%
2024/10/17	0	0.00	0.4	48.10	48.20	-0.4	14,677	0.00%
2024/10/16	0.3	47.33	0	0.00	47.35	0.3	15,751	0.00%
2024/10/15	0	0.00	0	47.75	47.90	0	16,422	0.00%
2024/10/11	2	48.00	0	0.00	47.60	2	17,536	0.01%
2024/10/09	2	47.20	1	47.70	47.70	1	17,758	0.01%
2024/10/08	2	47.60	0	47.80	47.95	2	17,828	0.01%
2024/10/07	0.1	47.60	0.3	48.10	48.45	-0.2	17,842	0.00%
2024/10/04	0	47.70	0	0.00	47.80	0	17,865	0.00%
2024/10/01	2	48.20	0	0.00	48.25	2	17,859	0.01%
2024/09/30	0.1	48.00	5.1	48.94	48.95	-5	17,881	-0.03%
2024/09/26	0	0.00	3	48.02	48.00	-3	17,873	-0.02%
2024/09/25	0.3	47.75	0	0.00	47.90	0.3	17,886	0.00%
2024/09/23	0	0.00	4	46.65	46.95	-4	18,001	-0.02%
2024/09/20	16.5	47.58	10	47.56	47.50	6.5	17,966	0.04%
2024/09/19	0	49.00	35	48.91	49.25	-35	17,660	-0.20%
2024/09/18	1	47.65	0.2	47.55	47.45	0.8	17,515	0.00%
2024/09/16	0	0.00	1.1	47.47	47.20	-1.1	17,591	-0.01%
2024/09/13	0	0.00	0.1	47.05	46.95	-0.1	17,663	0.00%
2024/09/12	0	0.00	1	46.60	46.50	-1	17,817	-0.01%
2024/09/11	0	0.00	0.2	45.98	45.85	-0.2	17,935	0.00%
2024/09/10	3	45.90	0	0.00	45.00	3	17,986	0.02%
2024/09/09	5.4	45.75	0	0.00	45.85	5.4	18,000	0.03%
2024/09/06	0	0.00	0.1	46.95	46.85	-0.1	18,050	0.00%
2024/09/05	0	46.55	0.2	47.13	46.75	-0.2	18,399	0.00%
2024/09/04	12	46.56	3	45.45	46.40	9	19,016	0.05%
2024/09/03	4.2	47.78	0	0.00	47.55	4.2	19,740	0.02%
2024/09/02	32.2	48.50	2	48.65	48.40	30.2	19,835	0.15%
2024/08/30	0.2	48.65	20	49.30	49.25	-19.8	19,898	-0.10%
2024/08/29	0.1	48.25	0	0.00	48.20	0.1	19,899	0.00%
2024/08/28	4	48.25	36	48.49	48.65	-32	19,946	-0.16%
2024/08/27	30.1	47.95	0	0.00	48.20	30.1	20,300	0.15%
2024/08/26	2	48.28	0	0.00	47.95	2	20,457	0.01%
2024/08/23	70	48.13	0	0.00	48.10	70	20,621	0.34%
2024/08/22	115.1	47.45	0	0.00	47.65	115.1	20,803	0.55%	大買/鉅額交易
2024/08/21	2	47.80	0	0.00	47.75	2	20,698	0.01%
2024/08/20	20.4	48.61	1.9	49.03	48.60	18.5	20,668	0.09%
2024/08/19	0	0.00	9	50.10	49.80	-9	20,739	-0.04%
2024/08/16	0	0.00	2.2	50.26	50.30	-2.2	20,846	-0.01%
2024/08/15	3	49.44	1.1	49.83	49.25	1.9	20,953	0.01%
2024/08/14	4.2	50.15	3	50.03	49.85	1.2	21,276	0.01%
2024/08/13	4.1	48.19	0	0.00	48.10	4.1	21,602	0.02%
2024/08/12	0	0.00	36.1	48.25	48.35	-36.1	22,421	-0.16%
2024/08/09	57	47.57	36.1	47.36	47.20	20.9	23,376	0.09%
2024/08/08	9.1	47.00	1	46.65	46.60	8.1	23,865	0.03%
2024/08/07	7	46.21	32.1	45.92	46.10	-25.1	24,386	-0.10%
2024/08/06	95.1	44.48	35	46.57	44.80	60.1	24,376	0.25%
2024/08/05	226.1	46.09	1	46.70	45.35	225.1	24,069	0.94%	大買/鉅額交易
2024/08/02	241	50.08	10	49.85	49.40	231	23,818	0.97%	大買/鉅額交易
2024/08/01	5	52.50	23.8	52.49	52.80	-18.8	23,733	-0.08%
2024/07/31	1	50.90	0	0.00	51.20	1	24,074	0.00%
2024/07/30	26.1	49.82	28	50.81	51.50	-1.9	25,394	-0.01%
2024/07/29	95	51.53	68.1	53.46	51.00	27	26,371	0.10%
2024/07/26	92.2	50.73	298.1	50.76	51.30	-206	25,852	-0.80%	大賣/鉅額交易
2024/07/23	92	49.52	62.9	49.25	49.80	29.1	25,150	0.12%
2024/07/22	30.3	46.31	33	46.84	46.55	-2.7	24,823	-0.01%
2024/07/19	6.2	49.35	66	47.66	48.05	-59.8	24,512	-0.24%
2024/07/18	26.2	50.10	23	50.55	49.40	3.2	24,073	0.01%
2024/07/17	127.3	48.56	36.1	48.98	49.40	91.1	23,523	0.39%	大買/
2024/07/16	106.1	44.84	68	46.53	46.50	38.1	22,641	0.17%	大買/
2024/07/15	33.4	47.23	151	47.36	46.40	-117.6	22,146	-0.53%	大賣/鉅額交易
2024/07/12	113	47.12	89.2	47.47	46.70	23.8	21,931	0.11%	大買/
2024/07/11	1.2	45.75	3.5	45.81	45.75	-2.3	21,284	-0.01%
2024/07/10	2	45.00	0.1	44.75	45.30	1.9	21,163	0.01%
2024/07/09	1.1	43.88	0.4	44.05	44.15	0.7	21,110	0.00%
2024/07/08	1	44.35	0	0.00	44.20	1	21,103	0.00%
2024/07/05	0.5	44.84	0	0.00	44.65	0.5	21,124	0.00%
2024/07/04	0.1	45.55	0	0.00	45.15	0.1	21,096	0.00%
2024/07/02	1	43.80	0	0.00	44.80	1	20,935	0.00%
2024/07/01	1.1	44.32	1.1	44.39	44.25	0	20,882	0.00%
2024/06/28	35.1	43.81	0	0.00	43.60	35.1	20,858	0.17%
2024/06/27	14	43.38	2	43.50	43.30	12	20,812	0.06%
2024/06/26	1	44.30	295	44.34	44.00	-294	20,665	-1.42%	大賣/鉅額交易
2024/06/25	2.1	44.47	0	0.00	44.55	2.1	20,604	0.01%
2024/06/24	1.2	44.60	0	44.90	44.80	1.2	20,567	0.01%
2024/06/21	1.1	45.05	0	0.00	44.95	1.1	20,541	0.01%
2024/06/20	6.1	45.33	0	0.00	45.45	6.1	20,485	0.03%
2024/06/19	2	45.33	0.8	45.80	45.35	1.2	20,455	0.01%
2024/06/18	0	0.00	2.3	45.92	46.00	-2.3	20,390	-0.01%
2024/06/17	1	45.05	0.1	45.15	44.85	0.9	20,346	0.00%
2024/06/14	20.5	46.14	1.3	45.72	45.50	19.2	20,393	0.09%
2024/06/13	0	45.30	0.5	45.21	45.05	-0.5	20,327	0.00%
2024/06/12	29.1	44.51	0	0.00	44.35	29.1	20,310	0.14%
2024/06/11	44.3	46.60	1	46.40	45.85	43.3	20,240	0.21%
2024/06/07	23	46.37	83.4	47.91	47.55	-60.4	19,610	-0.31%
2024/06/06	0	0.00	0.1	44.98	45.05	-0.1	18,810	0.00%
2024/06/05	0	0.00	2.2	44.96	45.15	-2.2	18,715	-0.01%
2024/06/04	1	44.45	6	44.25	44.90	-5	18,605	-0.03%
2024/05/31	2.7	44.50	1.4	45.12	44.60	1.3	18,451	0.01%
2024/05/30	0.1	44.45	50.2	45.06	43.85	-50.1	18,087	-0.28%
2024/05/29	2	44.85	39	44.89	44.55	-37	17,968	-0.21%
2024/05/28	45.1	44.68	0	0.00	45.40	45.1	17,733	0.25%
2024/05/27	0.2	43.88	1	43.95	43.80	-0.8	17,509	0.00%
2024/05/24	4.1	43.58	16.2	43.49	43.65	-12.1	17,380	-0.07%
2024/05/23	0.1	43.60	8	43.60	43.25	-7.9	17,248	-0.05%
2024/05/22	0	0.00	50	45.30	44.70	-50	16,941	-0.30%
2024/05/21	105	44.63	0	0.00	44.35	105	16,725	0.63%	大買/鉅額交易
2024/05/20	90.7	45.62	7.1	45.30	45.30	83.5	16,394	0.51%
2024/05/17	108.3	47.91	69	48.24	46.60	39.3	15,907	0.25%	大買/
2024/05/16	15	47.32	21.7	47.53	46.90	-6.7	15,266	-0.04%
2024/05/15	6	46.22	116.7	46.49	46.55	-110.7	14,328	-0.77%	大賣/鉅額交易
2024/05/14	77	43.16	5.1	43.57	42.65	71.9	13,293	0.54%
2024/05/13	68	43.10	33	43.20	43.90	35	12,576	0.28%
2024/05/10	0	40.20	11	40.77	40.50	-11	11,860	-0.09%
2024/05/09	156	40.39	1	41.00	40.20	155	11,642	1.33%	大買/鉅額交易
2024/05/08	70	40.45	0	0.00	40.70	70	11,406	0.61%
2024/05/07	2	42.00	1	41.80	41.80	1	11,071	0.01%
2024/05/06	193	43.26	25	43.20	43.10	168	10,526	1.60%	大買/鉅額交易
2024/05/03	73.1	42.16	30	42.34	42.45	43.1	9,754	0.44%
2024/05/02	58	41.98	415.5	42.05	42.25	-357.5	8,177	-4.37%	大賣/鉅額交易
2024/04/30	29.1	39.30	212	39.35	38.45	-182.9	6,856	-2.67%	大賣/鉅額交易
2024/04/29	105.1	38.65	61	38.81	38.75	44.1	6,442	0.68%	大買/
2024/04/26	31	37.64	64	37.12	37.90	-33	6,187	-0.53%
2024/04/25	55	36.89	0	0.00	36.85	55	5,946	0.92%
2024/04/24	5	36.80	1	36.90	36.85	4	5,939	0.07%
2024/04/23	27	36.80	0.8	36.75	36.95	26.2	5,998	0.44%
2024/04/22	181.1	36.83	155	36.84	36.60	26.1	6,018	0.43%	大買/大賣/
2024/04/19	4.4	35.70	3	36.35	36.15	1.4	5,776	0.02%
2024/04/18	258.1	36.27	202	36.30	36.45	56.1	5,567	1.01%	大買/大賣/
2024/04/16	1	34.50	1	34.60	34.45	0	5,263	0.00%
2024/04/15	0	0.00	1	35.40	35.20	-1	5,183	-0.02%
2024/04/12	0.4	34.94	0	0.00	34.95	0.4	5,140	0.01%
2024/04/11	5.2	34.76	0.4	34.94	34.90	4.9	5,142	0.09%
2024/04/10	3	35.10	0	0.00	35.00	3	5,094	0.06%
2024/04/08	8	34.43	1	34.50	34.50	7	5,354	0.13%
2024/04/03	11	34.66	0	0.00	34.65	11	5,405	0.20%
2024/04/02	1.1	35.00	0	0.00	35.05	1.1	5,487	0.02%
2024/04/01	2.1	35.29	0	0.00	35.45	2.1	5,485	0.04%
2024/03/29	0.1	35.15	115	35.22	35.15	-114.9	5,472	-2.10%	大賣/鉅額交易
2024/03/28	1.4	35.30	10	35.60	35.05	-8.6	5,454	-0.16%
2024/03/26	28	35.20	0	0.00	35.20	28	5,387	0.52%
2024/03/25	28	35.20	1	35.80	35.15	27	5,356	0.50%
2024/03/22	1	35.05	1	35.10	35.10	0	5,335	0.00%
2024/03/21	0	0.00	1	35.10	35.35	-1	5,325	-0.02%
2024/03/20	0.1	34.05	3.9	33.88	34.15	-3.8	5,712	-0.07%
2024/03/19	51	34.16	0	0.00	34.10	51	5,745	0.89%
2024/03/18	39	34.74	0	0.00	34.70	39	5,617	0.69%
2024/03/15	135	35.03	0.5	35.20	35.00	134.5	5,568	2.42%	大買/鉅額交易
2024/03/14	69.1	35.46	0	0.00	35.50	69.1	5,457	1.27%
2024/03/13	1	36.95	0	0.00	36.85	1	5,191	0.02%
2024/03/11	1	36.30	0	0.00	36.40	1	5,193	0.02%
2024/03/08	30	35.75	0	0.00	35.85	30	5,166	0.58%
2024/03/07	54.2	35.78	0	0.00	35.85	54.2	5,293	1.02%
2024/03/06	1	36.15	0	0.00	36.15	1	5,262	0.02%
2024/03/05	0	35.65	0	0.00	35.65	0	5,284	0.00%
2024/03/04	3	35.78	0	0.00	35.65	3	5,303	0.06%
2024/02/29	0.2	36.10	0	0.00	36.35	0.2	5,261	0.00%
2024/02/27	0.1	36.60	0	0.00	36.20	0.1	5,240	0.00%
2024/02/26	1	36.65	0	0.00	36.65	1	5,247	0.02%
2024/02/22	0	0.00	1	37.05	37.05	-1	5,303	-0.02%
2024/02/21	0	0.00	28	36.85	36.85	-28	5,353	-0.52%
2024/02/20	0.1	37.05	0	0.00	36.95	0.1	5,374	0.00%
2024/02/19	28.1	36.75	0	0.00	37.15	28.1	5,410	0.52%
2024/02/05	1	35.55	0	0.00	35.75	1	5,539	0.02%
2024/02/01	0	36.05	5	35.95	36.10	-5	5,476	-0.09%
2024/01/30	0	36.20	0	0.00	35.90	0	5,473	0.00%
2024/01/29	0.1	36.30	0	0.00	36.35	0.1	5,475	0.00%
2024/01/26	0.2	36.15	0	0.00	36.35	0.2	5,520	0.00%
2024/01/24	3	35.98	0	0.00	36.00	3	5,483	0.05%
2024/01/22	0	0.00	3	35.50	35.45	-3	5,501	-0.05%
2024/01/19	54	35.22	319	35.35	35.45	-265	5,473	-4.84%	大賣/鉅額交易
2024/01/18	0	0.00	1.4	35.05	34.80	-1.4	5,448	-0.02%
2024/01/17	4	35.00	0	0.00	34.90	4	5,386	0.07%
2024/01/16	3	36.07	0	0.00	35.90	3	5,227	0.06%
2024/01/15	0.1	37.10	0	0.00	37.00	0.1	5,090	0.00%
2024/01/11	5	37.00	2	37.10	37.00	3	5,185	0.06%
2024/01/10	1	37.10	0	0.00	36.95	1	5,178	0.02%
2024/01/08	0	0.00	0.1	37.95	37.65	-0.1	5,099	0.00%
2024/01/05	2.1	38.12	0	0.00	38.05	2.1	5,057	0.04%
2024/01/04	6	38.58	0	0.00	38.55	6	5,023	0.12%
2024/01/03	52.2	38.86	0.3	38.70	38.70	51.9	5,005	1.04%
2024/01/02	5.1	39.03	10	38.89	39.25	-4.9	4,893	-0.10%
2023/12/29	53	37.80	0	0.00	37.75	53	4,681	1.13%
2023/12/28	55.1	37.75	4	37.78	37.85	51.1	4,656	1.10%
2023/12/27	54	37.00	0	0.00	37.00	54	4,579	1.18%
2023/12/25	0.1	36.40	54	36.32	36.25	-53.9	4,535	-1.19%
2023/12/22	0	0.00	0.1	36.60	36.25	-0.1	4,613	0.00%
2023/12/21	0.2	36.70	0	0.00	36.40	0.2	4,779	0.00%
2023/12/20	0	0.00	1	37.00	36.85	-1	4,832	-0.02%
2023/12/19	1	36.45	0	0.00	36.45	1	4,859	0.02%
2023/12/18	0	0.00	200	37.01	37.00	-200	4,835	-4.14%	大賣/鉅額交易
2023/12/14	254	37.28	0.8	36.90	36.95	253.2	4,295	5.89%	大買/鉅額交易
2023/12/12	0.2	36.15	0	0.00	36.20	0.2	4,244	0.00%
2023/12/11	0.1	36.50	0	0.00	36.50	0.1	4,281	0.00%
2023/12/08	4	37.00	0	0.00	36.60	4	4,310	0.09%
2023/12/07	3	37.13	0	0.00	36.90	3	4,314	0.07%
2023/12/05	106	36.84	50	37.00	36.75	56	4,490	1.25%	大買/
2023/12/04	0	0.00	1	37.15	37.15	-1	4,754	-0.02%
2023/11/30	1	35.65	0	0.00	35.80	1	4,809	0.02%
2023/11/28	0.1	35.80	1	35.60	35.85	-0.9	4,739	-0.02%
2023/11/24	1	35.80	0	0.00	35.85	1	4,687	0.02%
2023/11/16	20	37.10	3	36.85	36.80	17	4,779	0.36%
2023/11/15	30	36.00	4	36.36	36.70	26	4,790	0.54%
2023/11/14	1	35.30	0	0.00	35.50	1	4,642	0.02%
2023/11/07	1	34.00	0	0.00	34.10	1	4,720	0.02%
2023/11/06	0.2	34.50	0	0.00	34.50	0.2	4,754	0.00%
2023/11/03	0.1	34.05	0	0.00	34.10	0.1	4,757	0.00%
2023/11/02	2	33.25	0	0.00	33.25	2	4,809	0.04%
2023/10/31	1.2	32.92	0	0.00	32.40	1.2	4,855	0.02%
2023/10/27	0.2	33.35	0	0.00	33.40	0.2	4,903	0.00%
2023/10/26	2	33.20	0	0.00	33.10	2	4,967	0.04%
2023/10/20	3	32.80	0	0.00	33.20	3	5,154	0.06%
2023/10/13	0.2	35.55	0	0.00	35.40	0.2	5,276	0.00%
2023/10/04	0	0.00	9	34.30	34.00	-9	5,481	-0.16%
2023/09/27	1	35.30	3.2	35.98	35.20	-2.2	5,440	-0.04%
2023/09/26	9	35.30	38.2	35.43	35.30	-29.2	5,428	-0.54%
2023/09/25	17	37.41	0	0.00	36.70	17	5,280	0.32%
2023/09/13	34	35.34	2	35.55	34.90	32	5,230	0.61%
2023/09/12	0	0.00	0.1	34.90	35.00	-0.1	5,285	0.00%
2023/09/08	0	0.00	1.6	34.79	34.80	-1.6	5,338	-0.03%
2023/09/07	2	35.15	0.7	35.16	35.00	1.3	5,454	0.02%
2023/09/06	5.2	35.60	0	0.00	35.60	5.2	5,452	0.09%
2023/09/05	2	36.10	0	0.00	36.40	2	5,413	0.04%
2023/09/04	4	36.45	0	0.00	36.10	4	5,409	0.07%
2023/09/01	10	36.60	1	36.60	36.60	9	5,424	0.17%
2023/08/31	0	0.00	7	36.84	36.85	-7	5,542	-0.13%
2023/08/30	0.1	36.63	55	36.79	36.60	-54.9	5,703	-0.96%
2023/08/29	0.6	36.61	13	36.38	36.65	-12.4	5,614	-0.22%
2023/08/28	0	0.00	32	35.12	35.70	-32	5,309	-0.60%
2023/08/25	38	35.15	0	0.00	34.50	38	5,274	0.72%
2023/08/24	0	0.00	10	33.40	33.30	-10	5,180	-0.19%
2023/08/23	13	33.07	0	0.00	33.00	13	5,192	0.25%
2023/08/18	50	32.80	1	33.20	33.20	49	5,260	0.93%
2023/08/16	0.1	34.00	3	33.95	33.80	-2.9	5,159	-0.06%
2023/08/14	1	34.40	8	34.80	34.55	-7	5,142	-0.14%
2023/08/11	1	35.05	0	0.00	35.05	1	5,142	0.02%
2023/08/10	31.1	34.70	0.1	34.95	34.55	31	5,136	0.60%
2023/08/08	3	34.95	1.2	35.06	34.90	1.8	5,184	0.03%
2023/08/07	0.1	35.15	0	0.00	35.15	0.1	5,165	0.00%
2023/08/02	3	35.28	0	0.00	35.10	3	5,198	0.06%
2023/07/28	6.2	35.70	0	0.00	35.60	6.2	5,157	0.12%
2023/07/27	0	0.00	2	36.13	36.15	-2	5,139	-0.04%
2023/07/25	0	35.05	0	0.00	35.05	0	5,106	0.00%
2023/07/24	1	35.00	0	0.00	35.15	1	5,096	0.02%
2023/07/20	2	35.75	0	0.00	35.70	2	5,147	0.04%
2023/07/19	2	35.15	2	35.05	35.10	0	5,134	0.00%
2023/07/18	0.1	35.35	0	0.00	35.25	0.1	5,097	0.00%
2023/07/17	1	35.35	0.1	35.25	35.45	0.9	5,114	0.02%
2023/07/14	0	0.00	0.2	35.52	35.55	-0.2	5,150	0.00%
2023/07/13	2	35.15	0	0.00	35.20	2	5,183	0.04%
2023/07/12	0	0.00	0.1	35.60	35.25	-0.1	5,162	0.00%
2023/07/11	4	35.70	2.1	36.10	35.70	1.9	5,168	0.04%
2023/07/10	0	0.00	0.1	35.95	35.85	-0.1	5,193	0.00%
2023/07/07	2	35.25	0.4	35.33	35.40	1.6	5,242	0.03%
2023/07/06	2	35.70	0	0.00	35.55	2	5,242	0.04%
2023/07/05	0	0.00	1	36.60	36.15	-1	5,169	-0.02%
2023/07/04	0	0.00	0.2	36.00	36.00	-0.2	5,189	0.00%
2023/07/03	1.2	36.08	1	36.30	36.05	0.2	5,237	0.00%
2023/06/30	5	36.06	1.1	35.95	35.95	3.9	5,333	0.07%
2023/06/29	0	0.00	4	36.00	35.95	-4	5,349	-0.07%
2023/06/28	1	35.90	0.7	36.06	36.15	0.3	5,450	0.01%
2023/06/27	0	0.00	2.1	36.00	35.95	-2.1	5,485	-0.04%
2023/06/26	0	0.00	0.2	36.08	36.05	-0.2	5,566	0.00%
2023/06/21	0	0.00	1	36.10	35.85	-1	5,604	-0.02%
2023/06/20	0	0.00	30	36.20	36.15	-30	5,639	-0.53%
2023/06/19	1.1	36.44	0	0.00	36.30	1.1	5,838	0.02%
2023/06/15	4.5	36.41	0	0.00	36.70	4.5	6,667	0.07%
2023/06/14	30.1	36.45	0	0.00	36.50	30.1	6,906	0.44%
2023/06/13	1.1	36.71	9	36.76	36.75	-8	7,974	-0.10%
2023/06/12	3	35.73	1.1	35.71	35.55	1.9	7,935	0.02%
2023/06/09	0	0.00	0.7	36.27	36.10	-0.7	7,948	-0.01%
2023/06/08	4.2	36.39	0	0.00	36.25	4.2	7,979	0.05%
2023/06/07	0.1	36.75	22.1	36.70	36.85	-22.1	7,999	-0.28%
2023/06/06	1	36.85	4	36.79	37.00	-3	7,968	-0.04%
2023/06/05	23.6	36.83	117	36.63	36.95	-93.4	7,832	-1.19%	大賣/
2023/06/02	0	0.00	2	35.20	35.05	-2	7,564	-0.03%
2023/05/30	0	0.00	1	35.15	35.05	-1	7,560	-0.01%
2023/05/29	0	0.00	6	34.92	35.00	-6	7,700	-0.08%
2023/05/26	0	0.00	2	34.80	34.90	-2	7,707	-0.03%
2023/05/25	2	35.20	0	0.00	35.15	2	7,703	0.03%
2023/05/24	0	0.00	2	35.65	35.70	-2	7,686	-0.03%
2023/05/19	0	0.00	2	35.65	35.55	-2	7,676	-0.03%
2023/05/18	0.1	35.40	0	0.00	35.45	0.1	7,642	0.00%
2023/05/17	0	0.00	12	35.47	35.35	-12	7,640	-0.16%
2023/05/15	22	34.30	0.2	34.60	34.50	21.8	7,585	0.29%
2023/05/09	0	0.00	1	35.75	35.75	-1	7,428	-0.01%
2023/05/08	0	35.90	0	0.00	35.80	0	7,447	0.00%
2023/05/05	1	35.85	1	35.60	35.60	0	7,437	0.00%
2023/05/03	0	35.60	0	0.00	35.35	0	7,492	0.00%
2023/05/02	0	0.00	1	35.55	35.50	-1	7,619	-0.01%
2023/04/26	0	0.00	0.4	35.50	35.65	-0.4	7,742	0.00%
2023/04/25	0	0.00	0.2	35.70	35.40	-0.2	7,724	0.00%
2023/04/21	0	0.00	0.2	35.25	35.15	-0.2	7,666	0.00%
2023/04/20	0	0.00	1	35.05	35.05	-1	7,657	-0.01%
2023/04/19	0	0.00	0.3	35.45	35.45	-0.3	7,673	0.00%
2023/04/17	0.1	36.00	0	0.00	35.95	0.1	7,572	0.00%
2023/04/14	2	35.85	0	0.00	36.10	2	7,546	0.03%
2023/04/13	2	35.95	0	0.00	35.90	2	7,542	0.03%
2023/04/12	2	36.05	0.2	36.15	36.15	1.8	7,539	0.02%
2023/04/11	5	35.70	0	0.00	35.85	5	7,476	0.07%
2023/04/10	23	35.94	1	36.05	35.50	22	7,443	0.30%
2023/04/07	2	35.20	2	35.45	35.65	0	7,407	0.00%
2023/04/06	0	35.35	3	35.25	35.15	-3	7,338	-0.04%
2023/03/30	0	35.35	0	0.00	35.05	0	7,236	0.00%
2023/03/29	2.1	35.00	0	0.00	34.90	2.1	7,244	0.03%
2023/03/28	1	35.35	0	0.00	35.20	1	7,227	0.01%
2023/03/27	0.2	35.50	0	0.00	35.50	0.2	7,223	0.00%
2023/03/23	3	35.65	2	35.75	35.85	1	7,168	0.01%
2023/03/22	29	35.88	58	35.90	35.95	-29	7,126	-0.41%
2023/03/21	4	35.95	35.2	35.58	35.65	-31.2	6,984	-0.45%
2023/03/20	201.6	34.64	6.5	34.40	34.30	195.1	6,702	2.91%	大買/鉅額交易
2023/03/17	3.4	36.42	3	36.35	36.25	0.4	6,127	0.01%
2023/03/16	36.1	36.27	46	36.03	36.25	-9.9	5,954	-0.17%
2023/03/15	10.2	38.35	87	38.35	38.35	-76.8	4,988	-1.54%
2023/03/14	2	42.68	0	0.00	42.60	2	4,968	0.04%
2023/03/13	4	42.89	0	0.00	43.00	4	5,011	0.08%
2023/03/10	4	43.53	0	0.00	43.25	4	5,008	0.08%
2023/03/09	0	0.00	2	44.10	44.10	-2	4,978	-0.04%
2023/03/08	0	0.00	3	44.00	44.00	-3	5,069	-0.06%
2023/03/07	0	0.00	3	44.10	44.10	-3	5,083	-0.06%
2023/03/06	0	0.00	3	43.45	43.45	-3	5,069	-0.06%
2023/03/03	0	0.00	4	43.25	43.25	-4	5,086	-0.08%
2023/03/02	3	43.33	3	43.20	43.30	0	5,100	0.00%
2023/03/01	0.4	43.60	2	43.25	43.60	-1.6	5,047	-0.03%
2023/02/24	1	44.25	0	0.00	44.45	1	4,887	0.02%
2023/02/21	1.1	44.39	0	0.00	44.40	1.1	4,897	0.02%
2023/02/20	5.1	44.40	0	0.00	44.40	5.1	5,036	0.10%
2023/02/17	1	44.05	0	0.00	44.10	1	5,103	0.02%
2023/02/16	0	44.15	0	0.00	44.10	0	5,221	0.00%
2023/02/15	1	44.00	0	0.00	44.00	1	5,355	0.02%
2023/02/14	1	44.20	0.4	44.25	44.25	0.6	5,390	0.01%
2023/02/13	0	0.00	15	44.01	44.05	-15	5,538	-0.27%
2023/02/10	0.1	44.63	0	0.00	44.40	0.1	5,566	0.00%
2023/02/09	1	44.80	0	0.00	44.75	1	5,622	0.02%
2023/02/08	0	44.70	0	0.00	44.75	0	5,670	0.00%
2023/02/07	0	44.80	0	0.00	44.65	0	5,700	0.00%
2023/02/06	1.3	44.91	0	0.00	44.70	1.3	5,741	0.02%
2023/02/03	0	45.40	0	0.00	45.10	0	5,764	0.00%
2023/02/02	0.5	45.40	1	45.20	45.40	-0.5	5,807	-0.01%
2023/02/01	5	45.05	4	45.30	45.30	1	5,868	0.02%
2023/01/31	0	44.85	0	0.00	44.75	0	6,156	0.00%
2023/01/30	0	44.03	0	0.00	44.70	0	6,185	0.00%
2023/01/17	0.1	43.90	0	0.00	43.90	0.1	6,144	0.00%
2023/01/13	0	43.40	0.8	43.40	43.35	-0.7	6,238	-0.01%
2023/01/11	1	43.35	0	0.00	43.35	1	6,377	0.02%
2023/01/10	0.2	43.40	0	0.00	43.30	0.2	6,394	0.00%
2023/01/06	1	43.05	0	0.00	43.10	1	6,440	0.02%
2023/01/05	0.1	43.51	1	43.50	43.00	-1	6,835	-0.01%
2023/01/04	0	43.40	0	0.00	43.35	0	6,948	0.00%
2023/01/03	0	42.75	0	0.00	43.55	0	7,003	0.00%
2022/12/30	0	0.00	1	43.40	43.25	-1	6,996	-0.01%
2022/12/29	0	43.00	0	0.00	42.65	0	7,015	0.00%
2022/12/23	0	0.00	1	43.65	43.65	-1	7,254	-0.01%
2022/12/22	1.1	44.40	0	0.00	44.35	1.1	7,273	0.01%
2022/12/21	3.1	42.91	0	0.00	43.15	3.1	7,318	0.04%
2022/12/20	1	43.50	0	0.00	42.50	1	7,291	0.01%
2022/12/16	1	44.40	1	44.50	44.40	0	7,295	0.00%
2022/12/15	0	44.85	0	0.00	45.05	0	7,276	0.00%
2022/12/14	0	45.00	0	0.00	45.00	0	7,264	0.00%
2022/12/13	0	44.50	0	0.00	44.45	0	7,239	0.00%
2022/12/12	0.1	44.55	0	0.00	44.35	0.1	7,191	0.00%
2022/12/09	1.2	44.81	0	0.00	44.85	1.2	7,209	0.02%
2022/12/08	0	0.00	2	44.88	44.50	-2	7,180	-0.03%
2022/12/07	6	45.58	3.5	45.87	45.60	2.5	7,113	0.04%
2022/12/06	6	46.50	0	0.00	46.45	6	6,971	0.09%
2022/12/05	2	46.50	5	47.03	47.20	-3	6,913	-0.04%
2022/12/02	0	46.65	2	46.73	45.95	-2	6,853	-0.03%
2022/12/01	3	46.73	0	0.00	46.35	3	6,845	0.04%
2022/11/30	0	45.70	0	0.00	46.15	0	6,800	0.00%
2022/11/29	0	45.50	0	0.00	45.90	0	6,709	0.00%
2022/11/28	2.1	44.76	2	45.10	45.25	0.1	6,788	0.00%
2022/11/25	1	45.26	9	45.61	45.35	-8	6,849	-0.12%
2022/11/24	0	44.55	4	45.03	45.20	-4	6,829	-0.06%
2022/11/23	2	44.15	3	44.30	44.20	-1	6,810	-0.01%
2022/11/22	1.1	43.92	0	0.00	43.95	1.1	6,859	0.02%
2022/11/21	3	44.30	1	44.30	44.10	2	6,880	0.03%
2022/11/18	2	44.55	0	0.00	44.45	2	6,867	0.03%
2022/11/17	4	43.92	0	0.00	43.95	4	6,861	0.06%
2022/11/16	4	44.63	5	44.16	44.25	-1	6,816	-0.01%
2022/11/15	5.1	45.10	0	0.00	45.50	5.1	6,702	0.08%
2022/11/14	0	45.45	3	45.45	45.25	-3	6,637	-0.04%
2022/11/10	1	43.60	0	0.00	43.30	1	6,453	0.02%
2022/11/09	0	0.00	1	43.80	43.60	-1	6,546	-0.02%
2022/11/08	0	0.00	3	43.50	43.45	-3	6,489	-0.05%
2022/11/07	6	40.94	7	41.24	41.80	-1	6,546	-0.02%
2022/11/04	3	40.35	0	0.00	40.70	3	6,674	0.05%
2022/11/03	0.1	40.27	0	0.00	40.35	0.1	6,784	0.00%
2022/11/02	1	40.30	0	0.00	40.90	1	6,852	0.01%
2022/11/01	2	39.93	1	40.10	40.00	1	6,873	0.01%
2022/10/31	0	0.00	1	39.70	39.60	-1	6,907	-0.01%
2022/10/28	4	40.40	0	0.00	40.00	4	6,976	0.06%
2022/10/27	12.7	39.85	1	39.65	40.35	11.7	7,020	0.17%
2022/10/26	8	58.03	2	58.00	58.00	6	6,861	0.09%
2022/10/25	0.2	58.36	0	0.00	58.10	0.2	7,285	0.00%
2022/10/24	5	60.04	0	0.00	59.00	5	7,298	0.07%
2022/10/21	0	0.00	8	60.66	60.40	-8	7,271	-0.11%
2022/10/20	3	57.25	3	58.70	60.50	0	7,414	0.00%
2022/10/19	0	0.00	2	59.25	58.80	-2	7,709	-0.03%
2022/10/18	1	57.80	1	59.00	59.00	0	8,120	0.00%
2022/10/17	0	0.00	4	57.13	57.40	-4	9,704	-0.04%
2022/10/14	7.1	56.12	6	55.10	56.50	1	9,729	0.01%
2022/10/13	42.1	56.74	37.1	57.27	54.70	5	10,220	0.05%
2022/10/12	0	0.00	2	55.40	56.60	-2	9,827	-0.02%
2022/10/11	1	51.60	3	51.50	51.50	-2	9,732	-0.02%
2022/10/07	0	0.00	3	53.67	53.60	-3	9,688	-0.03%
2022/10/06	0	0.00	1	51.90	53.10	-1	9,659	-0.01%
2022/10/05	16	51.97	10	51.50	51.40	6	9,655	0.06%
2022/10/04	1.1	49.60	4	50.15	50.30	-3	9,677	-0.03%
2022/09/30	0	0.00	4	50.80	51.40	-4	9,546	-0.04%
2022/09/29	0	0.00	1	51.40	51.40	-1	9,562	-0.01%
2022/09/28	0.1	51.77	2	51.70	50.60	-1.9	9,600	-0.02%
2022/09/27	0	0.00	0.1	53.50	53.70	-0.1	9,542	0.00%
2022/09/26	5.1	53.02	0	0.00	53.50	5.1	9,574	0.05%
2022/09/23	4.1	56.50	0	0.00	56.10	4.1	9,574	0.04%
2022/09/22	2	57.60	1.1	56.61	56.50	1	9,599	0.01%
2022/09/21	0.3	58.40	0	0.00	58.40	0.3	9,561	0.00%
2022/09/20	0.2	58.93	0	0.00	58.90	0.2	9,553	0.00%
2022/09/19	0.4	58.36	0	0.00	58.00	0.4	9,556	0.00%
2022/09/16	8.1	59.73	1	59.70	59.80	7.1	9,573	0.07%
2022/09/15	5	60.46	1	60.30	60.30	4	9,578	0.04%
2022/09/14	0.4	59.15	0	0.00	59.00	0.4	9,595	0.00%
2022/09/12	0.1	60.42	0	0.00	60.30	0.1	9,658	0.00%
2022/09/08	0	0.00	0.1	59.50	60.30	-0.1	9,752	0.00%
2022/09/07	1.2	58.18	0.1	58.60	58.00	1.1	9,759	0.01%
2022/09/06	5.2	60.13	0	0.00	60.00	5.2	9,736	0.05%
2022/09/02	4.1	59.91	23	59.67	59.20	-19	9,859	-0.19%
2022/09/01	22.1	61.62	2	61.80	61.30	20.1	9,779	0.21%
2022/08/31	1.2	63.16	0	0.00	63.10	1.2	9,717	0.01%
2022/08/30	0	0.00	2	63.60	63.40	-2	9,714	-0.02%
2022/08/29	0.6	62.60	0	0.00	62.80	0.6	9,725	0.01%
2022/08/26	0	63.40	1	64.40	64.30	-1	9,730	-0.01%
2022/08/24	0	0.00	13	62.30	62.60	-13	9,758	-0.13%
2022/08/23	0.2	62.47	0	0.00	61.80	0.2	9,953	0.00%
2022/08/22	1.1	63.37	11	62.66	63.20	-9.9	10,007	-0.10%
2022/08/19	20.1	62.10	0	0.00	63.00	20.1	10,012	0.20%
2022/08/17	23	63.19	0	0.00	63.30	23	9,993	0.23%
2022/08/16	21.4	63.14	2	62.50	63.50	19.4	9,996	0.19%
2022/08/15	2	64.80	22.8	64.83	64.90	-20.8	9,864	-0.21%
2022/08/12	11.2	62.91	2	63.10	63.00	9.2	9,811	0.09%
2022/08/11	8.5	63.95	0	0.00	64.50	8.5	9,774	0.09%
2022/08/10	8.1	61.51	1	61.80	61.50	7.1	9,669	0.07%
2022/08/09	5.4	59.08	44.2	59.18	60.00	-38.8	9,575	-0.40%
2022/08/08	1.3	58.00	0	0.00	58.00	1.3	9,580	0.01%
2022/08/05	0.2	57.70	2	57.30	57.70	-1.8	9,675	-0.02%
2022/08/04	52.1	55.20	154.2	55.05	56.00	-102.2	9,803	-1.04%	大賣/鉅額交易
2022/08/03	24.1	56.79	3	56.23	56.40	21.1	9,749	0.22%
2022/08/02	11.2	57.29	32	58.24	57.90	-20.8	9,726	-0.21%
2022/08/01	9	56.49	9	56.84	57.90	0	9,782	0.00%
2022/07/29	41.3	54.80	4.2	54.80	54.80	37.1	9,333	0.40%
2022/07/28	1.2	60.80	10	60.80	60.80	-8.8	9,592	-0.09%
2022/07/27	9	60.19	10.5	60.95	60.80	-1.5	9,631	-0.02%
2022/07/26	9.1	61.37	36	61.13	61.10	-26.9	9,605	-0.28%
2022/07/25	160.5	56.93	9	56.82	59.60	151.5	9,320	1.63%	大買/鉅額交易
2022/07/22	61.4	57.73	37.5	57.97	58.00	23.9	9,034	0.26%
2022/07/21	11.2	59.20	3.1	59.20	59.20	8.1	8,254	0.10%
2022/07/20	52.1	66.15	165.1	65.71	65.70	-113	8,214	-1.38%	大賣/鉅額交易
2022/07/19	0	0.00	2	73.00	72.90	-2	7,723	-0.03%
2022/07/18	10	72.15	1	72.60	72.80	9	7,758	0.12%
2022/07/15	0	71.10	0	0.00	70.90	0	7,754	0.00%
2022/07/13	0	71.20	0	0.00	71.20	0	7,796	0.00%
2022/07/12	1	68.90	0	0.00	69.10	1	7,877	0.01%
2022/07/11	0.1	69.60	0	0.00	69.40	0.1	7,850	0.00%
2022/07/08	5.3	71.12	16	70.59	70.90	-10.8	7,817	-0.14%
2022/07/07	2	70.86	0	0.00	71.00	2	7,858	0.03%
2022/07/06	0.6	70.50	0	0.00	69.90	0.6	8,040	0.01%
2022/07/05	2	71.50	0	0.00	71.40	2	8,002	0.02%
2022/07/04	6	71.42	1	72.20	71.40	5	7,999	0.06%
2022/07/01	3.1	70.42	1	73.00	70.30	2.1	8,025	0.03%
2022/06/30	1	73.40	0	0.00	73.40	1	7,927	0.01%
2022/06/29	1	74.30	0	0.00	74.80	1	7,915	0.01%
2022/06/28	1	74.80	2	75.00	74.80	-1	7,956	-0.01%
2022/06/27	3	75.07	0.4	75.30	75.50	2.6	8,050	0.03%
2022/06/24	2.1	74.55	2	74.10	74.50	0.1	8,124	0.00%
2022/06/23	2	72.50	0.4	72.40	72.70	1.6	8,146	0.02%
2022/06/22	1.2	73.95	0	0.00	72.70	1.2	8,246	0.01%
2022/06/21	0.1	74.60	0	0.00	74.40	0.1	8,256	0.00%
2022/06/20	0.2	74.00	0	0.00	72.60	0.2	8,320	0.00%
2022/06/17	3.1	74.63	1	74.50	74.30	2.1	8,386	0.02%
2022/06/16	0	0.00	0.1	77.50	75.70	-0.1	8,421	0.00%
2022/06/15	0.2	77.45	0	0.00	77.00	0.2	8,689	0.00%
2022/06/14	0.2	77.30	0	0.00	77.30	0.2	8,740	0.00%
2022/06/13	3	76.14	0	0.00	75.70	3	8,821	0.03%
2022/06/10	0	0.00	3	78.13	78.50	-3	8,757	-0.03%
2022/06/09	0	0.00	2.1	78.40	78.40	-2.1	8,756	-0.02%
2022/06/08	0.2	77.90	0	0.00	77.90	0.2	8,770	0.00%
2022/06/07	0	77.80	1	77.20	77.80	-1	8,799	-0.01%
2022/06/06	0	0.00	1	77.60	77.60	-1	8,844	-0.01%
2022/06/02	1	75.90	0	0.00	76.20	1	8,997	0.01%
2022/06/01	4.1	76.25	0	0.00	76.10	4.1	9,142	0.04%
2022/05/31	2	74.45	3	75.70	77.10	-1	9,138	-0.01%
2022/05/30	0	0.00	4	74.38	75.00	-4	9,004	-0.04%
2022/05/27	0	73.00	0	0.00	72.80	0	8,955	0.00%
2022/05/26	2	71.90	0	0.00	72.00	2	9,021	0.02%
2022/05/25	0	0.00	1	72.30	72.50	-1	9,173	-0.01%
2022/05/24	1	72.50	2	73.10	71.70	-1	9,462	-0.01%
2022/05/23	0.1	73.10	0	0.00	72.70	0.1	9,605	0.00%
2022/05/19	4	71.98	2	72.40	71.90	2	9,872	0.02%
2022/05/18	0	0.00	4	73.78	73.80	-4	9,887	-0.04%
2022/05/17	2	70.60	0	0.00	71.30	2	9,881	0.02%
2022/05/16	15.1	70.86	2	71.10	70.20	13.1	9,838	0.13%
2022/05/13	7.5	70.77	0	0.00	71.50	7.5	9,759	0.08%
2022/05/12	6	70.57	0	0.00	69.80	6	9,667	0.06%
2022/05/11	3.3	73.71	0	0.00	73.40	3.3	9,487	0.03%
2022/05/10	6.2	73.66	1	74.10	74.30	5.2	9,478	0.05%
2022/05/09	11.2	75.40	1	74.10	74.00	10.2	9,401	0.11%
2022/05/06	2	75.90	0	0.00	76.40	2	9,293	0.02%
2022/05/05	8.2	77.74	23	77.54	77.70	-14.8	9,294	-0.16%
2022/05/04	4	80.10	6	80.15	80.30	-2	8,937	-0.02%
2022/05/03	0.1	79.90	21	79.25	79.60	-20.9	8,877	-0.24%
2022/04/29	0.3	78.50	0.6	78.20	78.30	-0.3	8,755	0.00%
2022/04/28	0.5	77.74	6	78.17	77.50	-5.5	8,743	-0.06%
2022/04/27	15.2	77.54	9	77.47	78.90	6.2	8,590	0.07%
2022/04/26	0	0.00	112	74.50	74.50	-112	7,745	-1.45%	大賣/鉅額交易
2022/04/25	56.3	66.84	1	66.90	67.80	55.3	7,794	0.71%
2022/04/22	4.3	69.31	0	0.00	69.10	4.3	7,749	0.06%
2022/04/20	30	70.00	0	0.00	70.30	30	7,799	0.38%
2022/04/19	0.2	70.60	0	0.00	70.20	0.2	7,905	0.00%
2022/04/18	33	69.68	1.1	69.96	69.80	31.9	8,173	0.39%
2022/04/14	2	73.80	1	73.80	73.80	1	8,033	0.01%
2022/04/12	2	74.30	0.9	74.21	73.20	1.1	8,002	0.01%
2022/04/11	1	78.30	0.3	78.47	77.80	0.7	7,785	0.01%
2022/04/08	0.3	79.10	1	79.30	79.10	-0.7	7,767	-0.01%
2022/04/07	1.5	79.03	0	0.00	77.50	1.5	7,746	0.02%
2022/04/06	1.1	78.71	0	0.00	79.80	1.1	7,673	0.01%
2022/04/01	0	0.00	1	78.70	79.10	-1	7,626	-0.01%
2022/03/31	0.1	79.00	0	0.00	79.30	0.1	7,628	0.00%
2022/03/30	0	0.00	0.2	79.00	79.10	-0.2	7,624	0.00%
2022/03/29	0	0.00	2	78.00	79.20	-2	7,527	-0.03%
2022/03/28	2	76.15	3.1	76.82	77.20	-1.1	7,434	-0.01%
2022/03/25	1	77.40	4	76.80	77.20	-3	7,414	-0.04%
2022/03/23	1	74.00	7	74.53	74.90	-6	7,250	-0.08%
2022/03/22	30	72.95	33.2	73.41	73.60	-3.2	7,157	-0.04%
2022/03/21	0.2	71.90	0.2	72.10	71.90	-0.1	7,055	0.00%
2022/03/18	0	0.00	7	71.71	73.00	-7	6,990	-0.10%
2022/03/16	2	69.80	0	0.00	70.10	2	6,737	0.03%
2022/03/15	2	71.80	0	0.00	71.70	2	6,594	0.03%
2022/03/14	2	72.15	32	72.58	72.10	-30	6,578	-0.46%
2022/03/11	1.3	71.48	0	0.00	72.10	1.3	6,614	0.02%
2022/03/10	1	72.00	3	71.60	71.90	-2	6,630	-0.03%
2022/03/09	6.3	68.35	3	69.77	69.90	3.3	6,627	0.05%
2022/03/08	34	68.05	1	68.70	67.60	33	6,590	0.50%
2022/03/07	4.1	70.80	1	71.50	70.60	3.1	6,421	0.05%
2022/03/03	1	73.70	0	0.00	73.60	1	6,550	0.02%
2022/03/02	0.3	72.27	0	0.00	72.40	0.3	6,620	0.00%
2022/03/01	1	71.50	0	0.00	72.00	1	6,599	0.02%
2022/02/25	1	70.80	0	0.00	71.60	1	6,532	0.02%
2022/02/24	9	71.97	14.5	73.62	71.50	-5.5	6,388	-0.09%
2022/02/23	10.5	74.22	10.8	74.17	74.40	-0.3	6,141	-0.01%
2022/02/22	3.8	71.30	9	71.23	71.80	-5.2	6,098	-0.09%
2022/02/21	12.1	71.26	13	71.55	71.90	-0.9	5,982	-0.02%
2022/02/18	0.1	68.60	0	0.00	69.90	0.1	5,863	0.00%
2022/02/17	0	0.00	1.4	68.83	68.80	-1.4	5,808	-0.02%
2022/02/16	0.4	68.00	1.4	68.00	67.80	-1.1	5,947	-0.02%
2022/02/15	2.5	68.12	1	68.20	67.50	1.5	6,047	0.02%
2022/02/14	0.2	67.90	0	0.00	67.50	0.2	6,087	0.00%
2022/02/11	0	0.00	0.7	68.60	68.90	-0.7	6,110	-0.01%
2022/02/10	0.7	68.16	4	68.50	68.80	-3.3	6,203	-0.05%
2022/02/09	2	67.70	2.4	67.86	67.70	-0.4	6,179	-0.01%
2022/02/08	2.7	67.97	4.3	67.74	67.70	-1.6	6,283	-0.03%
2022/02/07	3.3	66.26	0.1	66.30	67.20	3.3	6,266	0.05%
2022/01/26	1	63.60	0	0.00	63.70	1	6,224	0.02%
2022/01/25	1.1	63.42	0	0.00	63.40	1.1	6,480	0.02%
2022/01/24	1	63.80	0	0.00	64.40	1	6,577	0.02%
2022/01/21	0	0.00	3.1	65.54	64.80	-3.1	6,731	-0.05%
2022/01/20	3.1	66.38	0.3	65.70	66.30	2.9	6,874	0.04%
2022/01/19	3	66.43	2.7	66.61	66.00	0.3	7,402	0.00%
2022/01/18	4.7	67.26	2	67.20	67.00	2.7	7,750	0.04%
2022/01/17	0	0.00	0.9	66.90	66.80	-0.9	7,872	-0.01%
2022/01/14	3	66.37	1.2	66.00	66.00	1.8	8,057	0.02%
2022/01/13	0.2	66.70	0	0.00	67.00	0.2	8,087	0.00%
2022/01/12	0.1	66.40	7.8	66.48	66.50	-7.7	8,079	-0.10%
2022/01/11	8.2	66.29	117.5	65.24	67.00	-109.3	7,972	-1.37%	大賣/鉅額交易
2022/01/10	0.7	63.70	0	0.00	63.90	0.7	7,738	0.01%
2022/01/07	0	63.00	0.1	63.50	62.80	0	7,732	0.00%
2022/01/06	1.1	63.62	13	64.11	63.60	-11.9	7,738	-0.15%
2022/01/05	0.1	63.00	0	0.00	63.10	0.1	7,746	0.00%
2022/01/04	1	62.90	0	0.00	63.20	1	7,864	0.01%
2022/01/03	0	0.00	18	64.10	63.60	-18	7,931	-0.23%
2021/12/27	2.1	62.91	11.2	63.42	63.00	-9.1	8,192	-0.11%
2021/12/24	1.6	62.92	0	0.00	63.30	1.6	8,294	0.02%
2021/12/22	0	0.00	0.4	62.47	62.00	-0.4	8,446	-0.01%
2021/12/21	1.4	62.64	0	0.00	62.40	1.4	8,678	0.02%
2021/12/17	2	61.10	0	0.00	61.30	2	9,432	0.02%
2021/12/16	1	61.60	1	61.62	61.80	0	10,123	0.00%
2021/12/15	0.1	61.27	0.5	61.31	61.90	-0.4	10,653	0.00%
2021/12/14	51.5	60.62	3	61.47	61.00	48.5	10,919	0.44%
2021/12/13	90.2	62.17	0	0.00	61.60	90.2	11,008	0.82%
2021/12/10	0.1	63.60	2	63.50	63.20	-1.9	11,117	-0.02%
2021/12/08	1.2	64.46	0.8	64.90	64.10	0.5	11,789	0.00%
2021/12/07	0.8	63.96	0.1	63.40	64.40	0.7	12,028	0.01%
2021/12/06	0	0.00	1.7	63.00	63.00	-1.7	12,160	-0.01%
2021/12/03	2.7	63.96	0.1	64.00	63.40	2.6	12,276	0.02%
2021/12/02	3	63.70	21.7	64.11	63.70	-18.7	12,428	-0.15%
2021/12/01	0.1	64.43	2	64.40	64.80	-1.9	12,676	-0.01%
2021/11/30	1	64.60	0.1	65.30	64.20	0.9	12,675	0.01%
2021/11/29	1	64.00	1	63.00	63.80	0	12,668	0.00%
2021/11/26	0	0.00	3.1	65.94	64.90	-3.1	12,667	-0.02%
2021/11/25	0	66.90	0	0.00	66.70	0	12,678	0.00%
2021/11/24	0.2	66.90	0	0.00	66.90	0.2	12,709	0.00%
2021/11/23	0.1	66.60	4	66.83	66.50	-3.9	12,738	-0.03%
2021/11/22	1	66.70	0	0.00	66.70	1	12,707	0.01%
2021/11/19	2.1	67.15	0.6	68.80	67.10	1.5	12,660	0.01%
2021/11/18	0.7	68.89	0	0.00	68.70	0.7	12,521	0.01%
2021/11/17	1.5	68.67	0	0.00	68.90	1.5	12,501	0.01%
2021/11/16	0.1	68.70	0.5	69.00	68.50	-0.4	12,484	0.00%
2021/11/15	0.5	70.00	11.1	69.62	69.00	-10.6	12,470	-0.09%
2021/11/12	9.3	68.00	4.3	67.33	68.50	5.1	12,312	0.04%
2021/11/11	4.3	66.97	0	0.00	66.70	4.3	12,278	0.03%
2021/11/10	2.1	66.93	6.8	67.43	66.80	-4.7	12,311	-0.04%
2021/11/09	9.6	67.08	1	67.30	67.50	8.6	12,330	0.07%
2021/11/08	4.3	67.07	7	67.60	67.50	-2.7	12,253	-0.02%
2021/11/05	2.1	67.00	3	67.52	67.00	-0.9	12,270	-0.01%
2021/11/04	4.5	68.73	2.4	69.30	68.50	2.1	12,132	0.02%
2021/11/03	1.4	69.38	2	69.60	69.60	-0.6	12,059	-0.01%
2021/11/02	0.1	68.70	1	70.90	68.20	-0.9	11,962	-0.01%
2021/11/01	2	70.60	2.5	71.23	70.90	-0.5	11,713	0.00%
2021/10/29	1.5	71.41	5.6	71.60	70.90	-4.1	11,593	-0.04%
2021/10/28	6.8	70.03	7.3	69.98	69.90	-0.5	11,409	0.00%
2021/10/27	15.3	69.90	5.2	69.51	69.90	10.1	11,209	0.09%
2021/10/26	3.3	64.27	60.1	63.06	67.20	-56.8	10,637	-0.53%
2021/10/25	4	61.00	211	61.87	61.90	-207	10,289	-2.01%	大賣/鉅額交易
2021/10/22	6.9	59.97	141.2	59.78	60.80	-134.3	10,202	-1.32%	大賣/鉅額交易
2021/10/21	4.1	58.09	0	0.00	58.20	4.1	10,106	0.04%
2021/10/20	0.1	56.90	1	56.70	57.30	-0.9	10,103	-0.01%
2021/10/18	0	0.00	1.7	56.55	56.40	-1.7	10,314	-0.02%
2021/10/15	2.7	54.96	0	0.00	55.20	2.7	10,382	0.03%
2021/10/13	6.3	55.27	10.1	54.26	54.80	-3.8	10,588	-0.04%
2021/10/12	5.3	55.79	0	0.00	55.30	5.3	10,583	0.05%
2021/10/08	1	57.40	0	0.00	56.80	1	10,518	0.01%
2021/10/07	1.1	56.03	0.7	56.15	56.40	0.3	10,529	0.00%
2021/10/06	1.7	56.08	2	56.80	55.30	-0.3	10,674	0.00%
2021/10/05	12	54.86	0	0.00	56.00	12	10,724	0.11%
2021/10/04	7.1	55.47	2.4	55.72	55.30	4.7	10,856	0.04%
2021/10/01	80.7	55.81	2	56.35	56.00	78.7	11,058	0.71%
2021/09/30	1	57.90	0	0.00	57.40	1	11,098	0.01%
2021/09/29	80.1	57.29	1	57.40	57.40	79.1	11,014	0.72%
2021/09/28	52	55.67	0.2	57.85	57.90	51.8	10,929	0.47%
2021/09/27	142.7	57.51	0.1	57.60	56.10	142.6	10,701	1.33%	大買/鉅額交易
2021/09/24	53.1	60.01	0	0.00	59.80	53.1	10,230	0.52%
2021/09/23	11.2	60.86	33	60.89	61.10	-21.8	9,950	-0.22%
2021/09/22	10	82.48	6	81.90	82.30	4	9,324	0.04%
2021/09/17	4.1	84.85	0	0.00	85.00	4.1	9,002	0.05%
2021/09/15	14	83.71	10	84.60	84.60	4	8,643	0.05%
2021/09/14	1	82.20	6	82.03	83.50	-5	8,435	-0.06%
2021/09/13	9	83.04	9.1	81.60	81.50	-0.1	8,187	0.00%
2021/09/09	0	0.00	2	78.05	78.50	-2	7,588	-0.03%
2021/09/08	1.2	75.52	0	0.00	75.10	1.2	7,397	0.02%
2021/09/07	47	74.33	48	75.03	76.10	-1	7,242	-0.01%
2021/09/03	1	69.70	1	70.50	69.90	0	6,790	0.00%
2021/09/02	0	69.80	0	0.00	69.40	0	6,743	0.00%
2021/09/01	0	0.00	1	71.70	71.30	-1	6,592	-0.02%
2021/08/25	0	0.00	2	65.25	65.40	-2	6,158	-0.03%
2021/08/24	1	64.80	0	0.00	64.80	1	6,142	0.02%
2021/08/19	7	64.14	0	0.00	63.60	7	6,197	0.11%
2021/08/18	0	0.00	4	63.50	65.40	-4	6,155	-0.06%
2021/08/17	1.1	64.63	0	0.00	63.50	1.1	6,094	0.02%
2021/08/16	2	65.80	0.1	65.90	65.90	1.9	6,041	0.03%
2021/08/13	0.1	67.30	0	0.00	67.80	0.1	5,959	0.00%
2021/08/12	0	0.00	1	65.50	67.00	-1	5,897	-0.02%
2021/08/11	0	65.48	0	0.00	65.30	0	5,920	0.00%
2021/08/10	0	0.00	1	65.00	64.50	-1	5,951	-0.02%
2021/08/09	0.3	64.90	0	0.00	64.90	0.3	6,139	0.00%
2021/08/06	0.2	64.70	0	0.00	64.70	0.2	6,274	0.00%
2021/07/28	1	61.10	0	0.00	61.40	1	7,070	0.01%
2021/07/27	11	63.05	11	63.05	62.10	0	7,230	0.00%
2021/07/23	1	66.00	6.9	65.47	66.40	-5.9	7,135	-0.08%
2021/07/22	1	64.80	0	0.00	65.00	1	6,977	0.01%
2021/07/21	10	66.50	0	0.00	65.10	10	6,938	0.14%
2021/07/19	0	0.00	3	66.10	66.60	-3	6,888	-0.04%
2021/07/16	2	64.85	1	65.00	65.60	1	6,921	0.01%
2021/07/15	0	0.00	10	64.30	64.80	-10	6,945	-0.14%
2021/07/14	1	63.30	0	0.00	63.30	1	6,955	0.01%
2021/07/13	2	64.55	0	0.00	64.00	2	7,001	0.03%
2021/07/12	15	64.90	2	65.15	65.40	13	6,962	0.19%
2021/07/09	7	62.79	17	62.84	62.90	-10	6,865	-0.15%
2021/07/08	11	62.19	12	62.24	62.90	-1	6,744	-0.01%
2021/07/07	0	0.00	31	58.61	59.10	-31	6,524	-0.48%
2021/07/06	0.3	56.80	0	0.00	56.80	0.3	6,403	0.00%
2021/07/05	1	56.70	0	0.00	56.70	1	6,492	0.02%
2021/07/01	17	57.05	0	0.00	56.60	17	6,649	0.26%
2021/06/30	1	56.50	0	0.00	56.60	1	6,742	0.01%
2021/06/29	0.8	56.86	0	0.00	56.70	0.8	6,807	0.01%
2021/06/28	1.5	55.50	1	57.60	57.60	0.5	6,848	0.01%
2021/06/25	1	54.60	30	54.80	54.80	-29	6,779	-0.43%
2021/06/24	1	54.60	0	0.00	54.20	1	7,383	0.01%
2021/06/22	0.5	54.00	0	0.00	53.80	0.5	7,489	0.01%
2021/06/21	0	0.00	50	54.00	53.90	-50	7,565	-0.66%
2021/06/15	0	0.00	25	53.80	53.70	-25	7,756	-0.32%
2021/06/09	0	0.00	0.1	52.30	52.10	-0.1	7,982	0.00%
2021/06/08	10	52.11	1	52.20	52.30	9	8,079	0.11%
2021/06/07	31.9	52.09	0	0.00	52.20	31.9	8,253	0.39%
2021/06/02	0	0.00	1	52.50	52.50	-1	8,578	-0.01%
2021/05/31	30	52.10	0	0.00	52.50	30	8,689	0.35%
2021/05/25	1	51.80	0	0.00	51.70	1	8,879	0.01%
2021/05/20	0.5	51.30	0	0.00	51.00	0.5	9,068	0.01%
2021/05/19	0	0.00	13	51.45	51.20	-13	9,040	-0.14%
2021/05/18	30	50.90	3	51.00	51.00	27	9,037	0.30%
2021/05/17	26	48.53	0	0.00	48.45	26	8,988	0.29%
2021/05/14	10	50.92	28	51.85	51.00	-18	8,783	-0.20%
2021/05/13	41	48.88	50	50.04	49.85	-9	8,642	-0.10%
2021/05/12	55.3	48.91	0	0.00	50.20	55.3	8,526	0.65%
2021/05/11	2	54.80	13	54.15	53.80	-11	8,165	-0.13%
2021/05/10	0.5	54.50	2	54.30	54.60	-1.5	7,961	-0.02%
2021/05/07	0.3	53.20	0	0.00	53.50	0.3	7,907	0.00%
2021/05/06	0.6	53.00	5	53.26	53.00	-4.4	7,904	-0.06%
2021/05/05	0	0.00	2	52.80	52.50	-2	7,852	-0.03%
2021/05/04	1	52.20	1	53.70	52.20	0	7,773	0.00%
2021/05/03	0	0.00	1	53.40	53.10	-1	7,497	-0.01%
2021/04/29	0	0.00	4	53.35	53.10	-4	7,427	-0.05%
2021/04/28	3	53.73	0	0.00	53.70	3	7,378	0.04%
2021/04/27	3	53.93	1	53.80	54.10	2	7,421	0.03%
2021/04/26	0	0.00	1	54.20	54.30	-1	7,393	-0.01%
2021/04/23	1	52.40	0	0.00	53.20	1	7,335	0.01%
2021/04/22	2	52.80	6	52.68	52.70	-4	7,311	-0.05%
2021/04/21	1	53.90	0	0.00	54.10	1	7,133	0.01%
2021/04/20	0	0.00	1	52.90	53.10	-1	7,055	-0.01%
2021/04/19	7	53.13	3	53.10	53.10	4	7,025	0.06%
2021/04/16	5	50.28	1	50.10	51.40	4	6,894	0.06%
2021/04/13	0	49.90	1	50.20	49.85	-1	6,716	-0.01%
2021/04/12	0.3	49.95	0.7	49.80	49.95	-0.4	6,649	-0.01%
2021/04/09	0.3	49.55	0	0.00	49.45	0.3	6,629	0.00%
2021/04/08	0.3	49.85	0	0.00	49.80	0.3	6,544	0.00%
2021/04/07	0.3	50.00	0	0.00	50.00	0.3	6,455	0.00%
2021/04/06	0.6	50.00	0	0.00	50.00	0.6	6,395	0.01%
2021/04/01	0	0.00	1	49.80	49.60	-1	6,285	-0.02%
2021/03/31	4	49.35	0	0.00	49.50	4	6,175	0.06%
2021/03/30	8	48.81	0	0.00	48.90	8	6,036	0.13%
2021/03/29	2	48.95	2	48.48	48.85	0	5,902	0.00%
2021/03/26	0	0.00	1	45.60	45.75	-1	5,279	-0.02%
2021/03/25	1	45.20	5	45.10	45.20	-4	5,226	-0.08%
2021/03/24	0.7	44.68	0	0.00	44.40	0.7	5,136	0.01%
2021/03/23	0	0.00	7	45.12	45.20	-7	5,052	-0.14%
2021/03/22	1	44.40	1	44.80	44.85	0	5,014	0.00%
2021/03/19	2	44.45	4	44.39	44.55	-2	4,970	-0.04%
2021/03/18	2	45.25	0	45.50	45.15	2	4,895	0.04%
2021/03/17	1	45.25	12	44.90	45.30	-11	4,839	-0.23%
2021/03/16	11	44.30	0	0.00	44.40	11	4,730	0.23%
2021/03/12	0	0.00	4	43.55	43.30	-4	4,930	-0.08%
2021/03/11	2	43.95	5	44.50	43.80	-3	4,909	-0.06%
2021/03/10	0	0.00	1	43.90	43.85	-1	4,774	-0.02%
2021/03/09	6	43.27	7	43.39	43.50	-1	4,695	-0.02%
2021/03/08	0	0.00	5	42.65	42.75	-5	4,623	-0.11%
2021/03/04	1	42.10	2	42.10	42.20	-1	4,853	-0.02%
2021/03/03	0	0.00	110	41.75	42.05	-110	4,788	-2.30%	大賣/鉅額交易
2021/03/02	1	41.95	0	0.00	41.60	1	4,714	0.02%
2021/02/26	10	41.55	14	41.75	41.70	-4	4,687	-0.09%
2021/02/25	0	0.00	46	41.62	41.65	-46	4,612	-1.00%
2021/02/24	0	0.00	1	42.20	41.45	-1	4,608	-0.02%
2021/02/23	4	41.70	62.5	41.65	41.75	-58.5	4,563	-1.28%
2021/02/22	2	41.15	8	41.23	41.20	-6	4,583	-0.13%
2021/02/19	0	0.00	2	40.60	40.90	-2	4,526	-0.04%
2021/02/18	2	40.80	0	0.00	40.90	2	4,534	0.04%
2021/02/17	0	0.00	0.5	40.20	40.20	-0.5	4,507	-0.01%
2021/02/03	0	0.00	1.1	39.26	39.10	-1.1	4,711	-0.02%
2021/02/02	0	0.00	16	38.84	39.25	-16	4,806	-0.33%
2021/01/29	41.3	38.80	0	0.00	38.75	41.3	4,864	0.85%
2021/01/28	0.2	39.32	0	0.00	39.25	0.2	4,838	0.00%
2021/01/27	2.1	39.58	0	0.00	39.50	2.1	4,832	0.04%
2021/01/26	1	39.70	0	0.00	39.50	1	4,866	0.02%
2021/01/21	0	0.00	2	39.80	39.50	-2	5,016	-0.04%
2021/01/20	33	39.23	1	39.30	39.35	32	5,139	0.62%
2021/01/18	1	39.75	8	40.21	40.20	-7	5,425	-0.13%
2021/01/15	2	40.25	0	0.00	40.25	2	5,380	0.04%
2021/01/14	0	0.00	2	40.70	40.70	-2	5,366	-0.04%
2021/01/13	0	0.00	2	40.65	40.70	-2	5,365	-0.04%
2021/01/12	0.5	40.63	0	0.00	40.50	0.5	5,374	0.01%
2021/01/11	0.5	40.60	15	40.55	40.65	-14.5	5,350	-0.27%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/07	0	0.00	1	40.35	40.25	-1	5,373	-0.02%
2021/01/06	0	0.00	3	40.55	40.20	-3	5,376	-0.06%
2021/01/04	0	0.00	4	40.78	40.70	-4	5,346	-0.07%
2020/12/31	2	40.85	0	0.00	40.90	2	5,360	0.04%
2020/12/29	0	0.00	1	40.65	40.60	-1	5,378	-0.02%
2020/12/25	0	0.00	6	40.61	40.60	-6	5,433	-0.11%
2020/12/24	1.5	40.55	1	40.50	40.60	0.5	5,530	0.01%
2020/12/23	3	40.15	94	40.17	40.10	-91	5,534	-1.64%
2020/12/22	0	0.00	3	40.50	40.25	-3	5,545	-0.05%
2020/12/21	92	40.63	0	0.00	40.60	92	5,573	1.65%
2020/12/18	1	40.60	0	0.00	40.60	1	5,583	0.02%
2020/12/17	1	40.50	0	0.00	40.75	1	5,590	0.02%
2020/12/15	2.2	40.50	0	0.00	40.45	2.2	5,575	0.04%
2020/12/11	7.4	40.52	1	40.70	40.55	6.4	5,568	0.11%
2020/12/09	122	40.62	35	40.25	40.40	87	5,490	1.58%	大買/
2020/12/08	6	41.33	0	0.00	41.20	6	5,326	0.11%
2020/12/07	5	41.85	2	41.70	41.75	3	5,223	0.06%
2020/12/01	6	41.69	80	42.28	41.65	-74	5,124	-1.44%
2020/11/30	14.3	41.83	83	41.84	42.05	-68.7	5,073	-1.35%
2020/11/26	2	40.88	0	0.00	41.00	2	4,964	0.04%
2020/11/25	2	41.00	5	41.00	40.80	-3	5,174	-0.06%
2020/11/24	5	41.00	5.5	41.15	41.00	-0.5	5,340	-0.01%
2020/11/23	5	41.30	13	41.45	41.30	-8	5,495	-0.15%
2020/11/20	0	0.00	1	41.30	41.40	-1	5,501	-0.02%
2020/11/19	25	41.41	131	41.49	41.40	-106	5,590	-1.90%	大賣/鉅額交易
2020/11/18	1	40.95	50	40.95	40.95	-49	5,553	-0.88%
2020/11/17	12	40.89	0	0.00	40.85	12	5,622	0.21%
2020/11/16	11	40.76	28	40.90	40.80	-17	5,871	-0.29%
2020/11/13	3	40.60	1	40.50	40.70	2	6,573	0.03%
2020/11/11	202	41.00	100	41.13	41.40	102	6,913	1.48%	大買/鉅額交易
2020/11/09	10	40.20	7	40.21	40.20	3	6,776	0.04%
2020/11/05	0	0.00	4	40.23	40.25	-4	6,780	-0.06%
2020/11/03	1	40.10	10	40.10	40.05	-9	6,766	-0.13%
2020/11/02	0	0.00	10	39.52	39.70	-10	6,788	-0.15%
2020/10/30	1	40.02	0	0.00	39.50	1	6,796	0.01%
2020/10/29	14	40.02	0	0.00	40.05	14	6,757	0.21%
2020/10/28	0	0.00	1	40.50	40.55	-1	6,752	-0.01%
2020/10/27	4	40.06	96	40.64	41.05	-92	6,679	-1.38%
2020/10/26	0.5	38.75	0	0.00	38.75	0.5	6,324	0.01%
2020/10/21	0.5	38.55	0	0.00	38.55	0.5	6,530	0.01%
2020/10/19	2	38.45	0	0.00	38.55	2	6,523	0.03%
2020/10/16	30	38.30	0	0.00	38.20	30	6,513	0.46%
2020/10/08	1	39.40	0	0.00	39.30	1	6,856	0.01%
2020/10/07	0	0.00	1	39.80	39.75	-1	6,888	-0.01%
2020/10/06	1	39.65	0	0.00	39.90	1	6,927	0.01%
2020/10/05	0	0.00	2	39.55	39.25	-2	6,954	-0.03%
2020/09/30	30	38.60	3	38.85	38.90	27	6,943	0.39%
2020/09/29	0.1	38.85	0.5	38.85	38.85	-0.4	6,951	-0.01%
2020/09/25	1	39.00	0	0.00	39.30	1	6,921	0.01%
2020/09/24	4	39.90	0	0.00	39.40	4	6,959	0.06%
2020/09/22	11	40.68	0	0.00	40.85	11	7,024	0.16%
2020/09/21	1	41.55	0	0.00	41.40	1	7,034	0.01%
2020/09/16	0	0.00	30	41.80	41.65	-30	7,082	-0.42%
2020/09/15	1	41.45	0	0.00	41.45	1	7,051	0.01%
2020/09/09	1	41.00	0	0.00	41.40	1	7,137	0.01%
2020/09/07	5	41.90	5	41.65	41.45	0	7,272	0.00%
2020/09/04	0	0.00	1	40.80	41.50	-1	7,403	-0.01%
2020/09/02	3	41.80	2	41.48	41.45	1	7,464	0.01%
2020/09/01	12	42.00	9	42.10	41.85	3	7,474	0.04%
2020/08/31	32	43.05	33	42.63	43.20	-1	7,377	-0.01%
2020/08/28	15	41.97	118	40.90	42.20	-103	7,189	-1.43%	大賣/鉅額交易
2020/08/27	14	39.89	144	39.95	40.05	-130	7,080	-1.84%	大賣/鉅額交易
2020/08/26	0	0.00	58	39.00	39.35	-58	6,946	-0.83%
2020/08/25	51	39.39	10	38.95	39.00	41	6,912	0.59%
2020/08/24	29	37.84	61	37.79	37.85	-32	6,825	-0.47%
2020/08/21	15	38.12	17	38.06	38.25	-2	6,772	-0.03%
2020/08/20	24	37.58	15	37.96	37.45	9	6,713	0.13%
2020/08/19	172	37.76	20	39.35	39.05	152	6,444	2.36%	大買/鉅額交易
2020/08/18	2	54.65	6	54.58	54.70	-4	5,689	-0.07%
2020/08/17	10	54.30	0.1	54.20	54.40	9.9	5,504	0.18%
2020/08/13	0	0.00	3	53.00	53.40	-3	5,255	-0.06%
2020/08/12	0	0.00	4	52.85	53.00	-4	5,247	-0.08%
2020/08/11	0	0.00	134	53.03	52.70	-134	5,238	-2.56%	大賣/鉅額交易
2020/08/10	1	53.00	0	0.00	53.30	1	5,258	0.02%
2020/08/04	0	0.00	19.2	52.20	52.20	-19.2	5,175	-0.37%
2020/08/03	16	51.98	0	0.00	52.20	16	5,146	0.31%
2020/07/29	1	49.60	5	49.65	49.50	-4	4,963	-0.08%
2020/07/28	5	47.22	0	0.00	47.00	5	4,892	0.10%
2020/07/27	6	46.93	0	0.00	46.40	6	4,893	0.12%
2020/07/24	5	48.50	0	0.00	48.50	5	4,848	0.10%
2020/07/22	0.1	49.90	0	0.00	49.90	0.1	4,941	0.00%
2020/07/20	0	0.00	8	49.04	48.95	-8	4,914	-0.16%
2020/07/17	86	50.40	6	50.00	49.55	80	4,874	1.64%
2020/07/16	30	51.20	10	51.74	51.20	20	4,761	0.42%
2020/07/14	0	0.00	5	53.70	54.00	-5	4,523	-0.11%
2020/07/13	6	53.70	2	53.70	53.60	4	4,460	0.09%
2020/07/10	98	53.38	0	0.00	53.00	98	4,428	2.21%
2020/07/09	0	0.00	1	53.90	54.30	-1	4,373	-0.02%
2020/07/08	0	0.00	60	54.70	54.60	-60	4,335	-1.38%
2020/07/06	21	53.80	1	54.10	54.10	20	4,287	0.47%
2020/07/03	30	53.60	1	53.60	53.50	29	4,273	0.68%
2020/07/02	83	53.49	5	53.38	54.00	78	4,302	1.81%
2020/07/01	1	51.60	0	0.00	51.70	1	4,350	0.02%
2020/06/30	1	51.10	0	0.00	51.10	1	4,565	0.02%
2020/06/24	2	50.50	0	0.00	50.60	2	4,515	0.04%
2020/06/23	3	50.30	0	0.00	50.60	3	4,522	0.07%
2020/06/22	0.5	50.20	0	0.00	50.50	0.5	4,536	0.01%
2020/06/16	4	50.10	100	51.00	50.20	-96	4,617	-2.08%
2020/06/12	50	48.20	80	48.63	49.80	-30	4,626	-0.65%
2020/06/11	30	49.80	1	51.80	50.10	29	4,573	0.63%
2020/06/10	3	51.00	0	0.00	51.40	3	4,436	0.07%
2020/06/09	0	0.00	1	49.25	49.40	-1	4,373	-0.02%
2020/06/08	21	49.44	5	49.60	49.60	16	4,375	0.37%
2020/06/05	0	0.00	4	48.43	48.75	-4	4,314	-0.09%
2020/06/04	0	0.00	1	48.60	48.20	-1	4,284	-0.02%
2020/06/03	114.5	48.41	0	0.00	48.30	114.5	4,290	2.67%	大買/鉅額交易
2020/06/02	32	47.14	0	0.00	47.30	32	4,169	0.77%
2020/06/01	1	46.05	0	0.00	46.05	1	4,098	0.02%
2020/05/28	2	45.65	0	0.00	45.75	2	3,998	0.05%
2020/05/27	3	46.03	0	0.00	46.10	3	3,962	0.08%
2020/05/26	2	45.65	0	0.00	45.75	2	3,934	0.05%
2020/05/25	0	0.00	1	44.80	45.30	-1	3,901	-0.03%
2020/05/21	4	45.74	0	0.00	45.80	4	3,845	0.10%
2020/05/20	3	44.97	0	0.00	45.00	3	3,794	0.08%
2020/05/19	2	45.23	3	45.15	45.25	-1	3,756	-0.03%
2020/05/18	3	44.62	3	44.55	44.65	0	3,691	0.00%
2020/05/15	7	44.32	0	0.00	44.35	7	3,640	0.19%
2020/05/12	50	43.80	0	0.00	43.85	50	3,524	1.42%
2020/05/11	35	44.12	5	44.35	44.30	30	3,489	0.86%
2020/05/08	0	0.00	5	43.95	43.95	-5	3,459	-0.14%
2020/05/07	0	0.00	0.1	43.90	43.90	-0.1	3,446	0.00%
2020/05/06	0	0.00	0.1	43.60	43.55	-0.1	3,443	0.00%
2020/05/05	1	43.70	1.1	43.90	43.80	-0.1	3,424	0.00%
2020/05/04	1	43.70	2.1	43.66	43.75	-1.1	3,409	-0.03%
2020/04/30	5	44.61	0	0.00	44.60	5	3,406	0.15%
2020/04/29	0	0.00	7.1	44.52	44.65	-7.1	3,369	-0.21%
2020/04/28	2	43.30	9.1	43.28	43.95	-7.1	3,313	-0.21%
2020/04/27	0	0.00	1.1	42.75	42.75	-1.1	3,294	-0.03%
2020/04/17	0	0.00	20	42.05	41.80	-20	3,106	-0.64%
2020/04/08	8	41.52	2	41.55	41.75	6	2,875	0.21%
2020/04/07	10	41.38	0	0.00	41.30	10	2,832	0.35%
2020/04/06	0	0.00	1	42.00	41.95	-1	2,735	-0.04%
2020/04/01	3	41.92	121	42.00	42.00	-118	2,553	-4.62%	大賣/鉅額交易
2020/03/31	0	0.00	100	38.20	38.20	-100	2,284	-4.38%
2020/03/27	0	0.00	2	34.50	34.80	-2	2,431	-0.08%
2020/03/25	2	33.10	0	0.00	33.40	2	2,631	0.08%
2020/03/24	30	31.30	0	0.00	31.45	30	2,628	1.14%
2020/03/23	50	30.10	0	30.15	30.10	50	2,638	1.89%
2020/03/19	2	30.63	1	31.85	30.10	1	2,616	0.04%
2020/03/12	1	39.60	0	0.00	39.40	1	2,313	0.04%
2020/03/11	1	40.65	0	0.00	40.70	1	2,278	0.04%
2020/02/25	0.8	41.75	0	0.00	41.75	0.8	2,344	0.03%
2020/02/05	1	42.05	0	0.00	42.05	1	2,784	0.04%
2020/02/04	5	41.70	0	0.00	41.70	5	2,775	0.18%
2020/01/13	0	0.00	20	45.00	45.35	-20	2,805	-0.71%
2020/01/10	0	0.00	25	44.81	44.95	-25	2,826	-0.88%
2019/12/26	0	0.00	1	45.20	45.15	-1	2,932	-0.03%
2019/12/19	116	44.39	0	0.00	44.30	116	2,435	4.76%	大買/鉅額交易
2019/12/18	91	45.46	0	0.00	44.90	91	2,377	3.83%
2019/12/12	0	0.00	1	45.65	45.55	-1	2,231	-0.04%
2019/12/11	6	45.54	0	0.00	45.50	6	2,220	0.27%
2019/12/10	5	45.65	0	0.00	45.65	5	2,205	0.23%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/12/04	0	0.00	1	45.95	46.30	-1	2,119	-0.05%
2019/11/29	2	45.85	0	0.00	45.60	2	2,116	0.09%
2019/11/28	1	46.95	1	46.35	46.35	0	2,073	0.00%
2019/11/27	0	0.00	1	46.45	46.45	-1	2,060	-0.05%
2019/11/26	1	47.00	0	0.00	46.25	1	2,046	0.05%
2019/11/25	0	0.00	2	46.43	46.75	-2	1,976	-0.10%
2019/11/19	2	47.53	1	47.40	47.40	1	1,928	0.05%
2019/11/18	0	0.00	1	48.30	47.65	-1	1,887	-0.05%
2019/11/15	2	48.38	0	0.00	48.15	2	1,869	0.11%
2019/11/14	5	48.10	5.7	48.42	48.30	-0.7	1,824	-0.04%
2019/11/13	1	46.05	0	0.00	45.80	1	1,658	0.06%
2019/11/06	0	0.00	1	47.10	47.45	-1	1,752	-0.06%
2019/11/04	2	46.63	3	46.60	46.60	-1	1,735	-0.06%
2019/10/30	0	0.00	4	46.49	46.60	-4	1,748	-0.23%
2019/10/28	0	0.00	12	46.25	46.60	-12	1,706	-0.70%
2019/10/24	1	46.25	1	46.55	46.75	0	1,682	0.00%
2019/10/21	1	45.85	0	0.00	45.75	1	1,589	0.06%
2019/10/17	2	44.95	83	45.02	45.30	-81	1,529	-5.30%
2019/10/16	30	44.46	51	44.40	44.45	-21	1,472	-1.43%
2019/10/15	0	0.00	50	43.80	44.30	-50	1,464	-3.41%
2019/10/09	21	43.60	71	43.67	43.35	-50	1,432	-3.49%
2019/10/08	0	0.00	30.2	43.30	43.60	-30.2	1,423	-2.12%
2019/09/17	0	0.00	6	43.37	43.45	-6	1,722	-0.35%
2019/09/02	0	0.00	0.2	42.80	42.85	-0.2	2,029	-0.01%
2019/08/29	1	42.30	0	0.00	42.15	1	2,009	0.05%
2019/08/26	0.2	42.45	0	0.00	42.45	0.2	2,026	0.01%
2019/08/20	3	42.50	0	0.00	42.50	3	2,063	0.15%
2019/08/19	0.1	43.00	0	0.00	43.05	0.1	2,052	0.00%
2019/08/16	0	0.00	30	43.60	43.20	-30	2,045	-1.47%
2019/08/15	0	0.00	20	43.40	43.40	-20	2,022	-0.99%
2019/08/14	0.2	42.70	21	43.20	42.75	-20.8	1,953	-1.06%
2019/08/12	0	0.00	50	42.16	42.40	-50	1,881	-2.66%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/07/25	0	0.00	1	41.25	41.75	-1	1,968	-0.05%
2019/07/24	1	41.05	0	0.00	41.05	1	1,976	0.05%
2019/07/22	0	0.00	1	42.00	42.20	-1	1,966	-0.05%
2019/07/11	0	0.00	1	42.65	42.60	-1	2,087	-0.05%
2019/07/02	100	44.10	0	0.00	43.90	100	2,245	4.45%
2019/06/26	1	45.30	1	45.55	45.30	0	2,392	0.00%
2019/06/25	0	0.00	56	46.13	46.25	-56	2,402	-2.33%
2019/06/24	1	45.50	151	45.23	45.50	-150	2,274	-6.60%	大賣/鉅額交易
2019/06/21	0	0.00	100	44.65	44.40	-100	2,139	-4.67%
2019/06/20	0	0.00	90	44.22	44.20	-90	2,005	-4.49%
2019/06/19	0	0.00	4	43.31	43.65	-4	1,965	-0.20%
2019/06/12	0	0.00	80	42.43	42.20	-80	1,923	-4.16%
2019/06/11	0	0.00	20	42.10	42.20	-20	1,914	-1.04%
2019/06/03	12	40.90	0	0.00	41.10	12	1,872	0.64%
2019/05/29	0	0.00	12	40.25	40.15	-12	1,882	-0.64%
2019/05/16	1	40.40	0	0.00	40.30	1	1,910	0.05%
2019/05/15	1	40.30	0	0.00	41.00	1	1,899	0.05%
2019/05/09	51	40.10	5	40.21	39.90	46	1,843	2.50%
2019/05/08	51	41.20	0	0.00	40.90	51	1,814	2.81%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/05/03	1	42.35	1	42.30	42.45	0	1,795	0.00%
2019/05/02	0	0.00	1	42.45	42.30	-1	1,797	-0.06%
2019/04/30	0.4	42.40	0	0.00	42.40	0.4	1,792	0.02%
2019/04/26	0.4	41.70	0	0.00	41.65	0.4	1,777	0.02%
2019/04/25	7	41.94	0	0.00	42.00	7	1,769	0.40%
2019/04/19	1	42.55	0	0.00	42.75	1	1,732	0.06%
2019/04/18	100	42.16	0	0.00	41.75	100	1,696	5.89%
2019/04/17	1	42.50	0	0.00	42.80	1	1,650	0.06%
2019/04/16	51.3	43.09	2	42.83	42.75	49.3	1,628	3.03%
2019/04/12	0.3	43.80	0	0.00	43.80	0.3	1,574	0.02%
2019/04/11	81	43.57	0	0.00	43.50	81	1,579	5.13%
2019/04/09	50	44.10	0	0.00	44.20	50	1,492	3.35%
2019/04/08	60	44.70	0	0.00	44.60	60	1,455	4.12%
2019/04/03	20	45.00	0	0.00	45.05	20	1,400	1.43%
2019/04/02	0.3	45.60	3	45.70	45.60	-2.7	1,376	-0.20%
2019/04/01	1	46.15	0.3	45.80	45.80	0.7	1,361	0.05%
2019/03/29	3	45.47	0	0.00	46.60	3	1,337	0.22%
2019/03/28	0.3	46.60	0	0.00	46.60	0.3	1,231	0.02%
2019/03/20	0	0.00	2	48.60	48.75	-2	1,189	-0.17%
2019/03/18	5	48.30	2	48.50	48.55	3	1,184	0.25%
2019/03/14	0.3	47.20	0	0.00	47.25	0.3	1,118	0.03%
2019/03/13	0.3	47.20	0	0.00	47.35	0.3	1,136	0.03%
2019/03/11	40.4	47.60	0	0.00	47.10	40.4	1,157	3.49%
2019/03/08	50.4	48.18	0	0.00	47.80	50.4	1,168	4.31%
2019/03/07	0	0.00	1	49.15	48.50	-1	1,223	-0.08%
2019/03/06	0.5	49.00	68	48.92	49.25	-67.5	1,225	-5.51%
2019/03/04	0.5	48.25	0	0.00	48.30	0.5	1,226	0.04%
2019/02/27	1	48.50	20	48.50	48.50	-19	1,217	-1.56%
2019/02/26	0	0.00	23	48.65	48.70	-23	1,207	-1.90%
2019/02/22	0	0.00	50	48.50	48.55	-50	1,218	-4.10%
2019/02/21	0.3	48.20	21	48.35	48.45	-20.7	1,220	-1.70%
2019/02/20	2	48.15	40	48.30	48.10	-38	1,227	-3.10%
2019/02/18	0	0.00	30	47.60	47.60	-30	1,231	-2.44%
2019/02/15	0.7	46.80	0	0.00	46.80	0.7	1,207	0.06%
2019/01/23	0	0.00	0.7	46.10	46.30	-0.7	1,212	-0.06%
2019/01/16	1	46.50	0	0.00	46.50	1	1,287	0.08%
2019/01/09	0	0.00	20	46.80	46.95	-20	1,367	-1.46%
2019/01/04	0	0.00	1	44.85	45.40	-1	1,471	-0.07%
2018/12/27	0	0.00	1	44.80	44.80	-1	1,821	-0.05%
2018/12/25	0	0.00	1	44.40	44.40	-1	2,029	-0.05%
2018/12/24	0	0.00	1	44.95	44.95	-1	2,063	-0.05%
2018/12/21	50	44.80	0	0.00	45.55	50	2,192	2.28%
2018/12/20	51.3	45.20	0	0.00	44.90	51.3	2,244	2.29%
2018/12/19	0.3	46.50	0	0.00	46.50	0.3	2,298	0.01%
2018/12/12	0.5	47.40	1	47.45	47.45	-0.5	2,507	-0.02%
2018/12/06	0	0.00	6	47.60	47.20	-6	2,643	-0.23%
2018/12/05	0	0.00	31	48.13	48.50	-31	2,663	-1.16%
2018/12/04	1	48.55	13	49.16	48.60	-12	2,662	-0.45%
2018/11/30	0	0.00	2	48.45	48.95	-2	2,651	-0.08%
2018/11/28	5	48.00	1	47.45	48.35	4	2,616	0.15%
2018/11/27	0	0.00	1	47.00	47.30	-1	2,621	-0.04%
2018/11/26	0.5	46.80	0	0.00	47.00	0.5	2,633	0.02%
2018/11/22	1	47.10	1	48.15	47.15	0	2,658	0.00%
2018/11/21	0	0.00	2	47.55	47.85	-2	2,676	-0.07%
2018/11/20	0	0.00	31	47.30	47.45	-31	2,711	-1.14%
2018/11/19	0	0.00	181	46.84	47.25	-181	2,797	-6.47%	大賣/鉅額交易
2018/11/16	0	0.00	22	46.34	46.20	-22	2,816	-0.78%
2018/11/15	20.4	46.00	91	45.64	45.85	-70.6	2,841	-2.48%
2018/11/14	1	44.70	22	44.82	45.05	-21	2,835	-0.74%
2018/11/13	0.8	44.60	0	0.00	44.60	0.8	2,896	0.03%
2018/11/08	0	0.00	1	44.15	44.25	-1	2,940	-0.03%
2018/11/07	1	42.90	1	42.85	43.00	0	2,966	0.00%
2018/11/05	0	0.00	1	43.00	43.00	-1	3,038	-0.03%
2018/11/02	0	0.00	1	43.40	43.30	-1	3,052	-0.03%
2018/11/01	0	0.00	1	43.10	43.05	-1	3,045	-0.03%
2018/10/30	0	0.00	1	42.15	41.95	-1	3,054	-0.03%
2018/10/26	1	42.40	0	0.00	42.30	1	3,093	0.03%
2018/10/25	98	42.90	2	42.45	42.05	96	3,181	3.02%
2018/10/24	51	43.70	0	0.00	43.50	51	3,242	1.57%
2018/10/23	0	0.00	1	44.40	44.40	-1	3,290	-0.03%
2018/10/19	32	43.77	0	0.00	43.85	32	3,340	0.96%
2018/10/17	0	0.00	1	45.30	44.95	-1	3,329	-0.03%
2018/10/16	61	45.17	0	0.00	44.80	61	3,318	1.84%
2018/10/15	1.4	45.62	0	0.00	45.50	1.4	3,301	0.04%
2018/10/12	1.2	46.31	21	46.71	46.05	-19.8	3,288	-0.60%
2018/10/11	241.3	46.84	0	0.00	45.40	241.3	3,248	7.43%	大買/鉅額交易
2018/10/09	0.6	50.40	0	0.00	50.40	0.6	3,134	0.02%
2018/10/08	21	50.52	3	51.00	50.50	18	3,142	0.57%
2018/09/26	61	35.89	0	0.00	35.75	61	3,086	1.98%
2018/09/25	10	36.00	122	35.89	35.95	-112	3,035	-3.69%	大賣/鉅額交易
2018/09/20	1	34.80	0	0.00	34.70	1	2,886	0.03%
2018/09/19	1	35.15	70	35.46	35.30	-69	2,877	-2.40%
2018/09/18	0	0.00	35	35.20	35.35	-35	2,873	-1.22%
2018/09/17	1	34.80	125	35.04	35.20	-124	2,866	-4.33%	大賣/鉅額交易
2018/09/14	200	35.00	202	35.01	35.05	-2	2,836	-0.07%	大買/大賣/
2018/09/13	100	34.40	100	34.50	34.80	0	2,776	0.00%
2018/09/12	50	34.06	0	0.00	34.05	50	2,740	1.82%
2018/09/10	20	33.20	0	0.00	33.15	20	2,820	0.71%
2018/09/07	1	33.40	0	0.00	33.45	1	2,866	0.03%
2018/08/31	0	0.00	50	34.60	34.60	-50	2,917	-1.71%
2018/08/29	0	0.00	4	34.25	34.50	-4	3,008	-0.13%
2018/08/28	0	0.00	1	34.15	34.25	-1	3,064	-0.03%
2018/08/22	0	0.00	7	34.50	34.40	-7	3,302	-0.21%
2018/08/21	0	0.00	2	34.50	34.45	-2	3,316	-0.06%
2018/08/17	0	0.00	31	34.50	34.30	-31	3,336	-0.93%
2018/08/15	1	34.60	31	34.40	34.30	-30	3,299	-0.91%
2018/08/10	0	0.00	0	33.85	33.90	0	3,247	0.00%
2018/07/30	1	33.55	0	0.00	33.65	1	3,213	0.03%
2018/07/27	0	0.00	2	33.70	33.75	-2	3,252	-0.06%
2018/07/26	0	0.00	3	33.73	33.75	-3	3,267	-0.09%
2018/07/25	1	33.55	0	0.00	33.50	1	3,295	0.03%
2018/07/23	0	0.00	0	33.00	33.00	0	3,290	0.00%
2018/07/17	0	0.00	2	35.00	35.00	-2	3,197	-0.06%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/07/12	0.3	34.95	0	0.00	34.95	0.3	3,340	0.01%
2018/07/11	0.3	34.70	0	0.00	34.60	0.3	3,474	0.01%
2018/07/10	0.2	34.75	0	0.00	34.70	0.2	3,540	0.01%
2018/07/09	1	34.00	0	0.00	34.50	1	3,609	0.03%
2018/07/06	11.3	33.62	0	0.00	33.50	11.3	3,807	0.30%
2018/07/05	80	33.91	0	0.00	33.80	80	3,893	2.05%
2018/07/04	1.4	34.26	0	0.00	34.20	1.4	4,025	0.03%
2018/07/03	0.3	34.30	0	0.00	34.25	0.3	4,200	0.01%
2018/07/02	0.3	34.70	0	0.00	34.70	0.3	4,195	0.01%
2018/06/29	40	35.00	0	0.00	35.20	40	4,203	0.95%
2018/06/28	50	34.60	0	0.00	34.75	50	4,195	1.19%
2018/06/27	2	35.00	40	34.90	34.70	-38	4,224	-0.90%
2018/06/26	30	35.20	22	35.05	35.05	8	4,254	0.19%
2018/06/15	1	35.70	0	0.00	36.20	1	4,892	0.02%
2018/06/14	2	35.95	0	0.00	35.70	2	4,821	0.04%
2018/06/13	0	0.00	6	36.00	35.80	-6	4,796	-0.13%
2018/06/12	1	36.10	0	0.00	36.15	1	4,798	0.02%
2018/06/06	0	0.00	60	37.20	37.15	-60	4,844	-1.24%
2018/06/05	0	0.00	100	36.70	36.75	-100	4,780	-2.09%
2018/06/04	0	0.00	1	36.50	36.45	-1	4,801	-0.02%
2018/05/31	0	0.00	50	36.15	36.15	-50	4,804	-1.04%
2018/05/30	2	35.40	60	35.41	35.30	-58	4,765	-1.22%
2018/05/28	0	0.00	15	35.85	35.70	-15	4,756	-0.32%
2018/05/25	0	0.00	50	35.78	35.80	-50	4,776	-1.05%
2018/05/24	1	35.60	0	0.00	35.60	1	4,795	0.02%
2018/05/22	0	0.00	25	35.90	35.80	-25	4,844	-0.52%
2018/05/18	1	35.35	0	0.00	35.35	1	4,858	0.02%
2018/05/16	76	35.85	76	36.00	35.80	0	4,922	0.00%
2018/05/14	1	35.60	0	0.00	35.85	1	5,091	0.02%
2018/05/07	3	35.10	0	0.00	35.40	3	5,185	0.06%
2018/04/30	1	35.55	0	0.00	35.65	1	5,294	0.02%
2018/04/25	0	0.00	2	35.85	35.85	-2	5,332	-0.04%
2018/04/23	0	0.00	10	36.23	36.30	-10	5,321	-0.19%
2018/04/20	1	36.05	0	0.00	36.45	1	5,356	0.02%
2018/04/19	0	0.00	3	36.20	36.25	-3	5,352	-0.06%
2018/04/18	0	0.00	1	35.95	36.00	-1	5,335	-0.02%
2018/04/17	31	35.30	0	0.00	35.60	31	5,330	0.58%
2018/04/16	0	0.00	50	36.80	36.50	-50	5,231	-0.96%
2018/04/13	25	36.45	0	0.00	36.50	25	5,228	0.48%
2018/04/12	200	36.20	361	36.33	36.20	-161	5,221	-3.08%	大買/大賣/鉅額交易
2018/04/11	0	0.00	64	36.00	35.80	-64	5,124	-1.25%
2018/04/10	0	0.00	96	35.77	35.60	-96	5,051	-1.90%
2018/04/09	169	35.11	161	35.20	35.40	8	4,957	0.16%	大買/大賣/
2018/03/28	41	34.20	0	0.00	34.45	41	4,707	0.87%
2018/03/27	158	34.99	156	36.48	34.55	2	4,635	0.04%	大買/大賣/
2018/03/23	1	33.35	0	0.00	33.90	1	4,117	0.02%
2018/03/22	0	0.00	67	34.59	34.00	-67	4,039	-1.66%
2018/03/21	0	0.00	102	34.30	34.35	-102	3,971	-2.57%	大賣/鉅額交易
2018/03/20	0	0.00	62	33.78	33.90	-62	3,905	-1.59%
2018/03/15	5	33.60	31	34.09	33.90	-26	3,810	-0.68%
2018/03/12	0.1	33.60	4	33.73	33.70	-3.9	3,719	-0.11%
2018/03/09	1.3	33.32	0	0.00	33.25	1.3	3,724	0.03%
2018/03/08	2	33.35	80	33.73	33.35	-78	3,730	-2.09%
2018/03/07	0	0.00	31	33.19	33.20	-31	3,665	-0.85%
2018/03/06	0	0.00	2	32.50	32.60	-2	3,602	-0.06%
2018/03/05	0	0.00	30	32.80	32.35	-30	3,664	-0.82%
2018/03/02	1	32.45	1	32.05	32.40	0	3,639	0.00%
2018/03/01	1	32.40	4	32.39	32.50	-3	3,660	-0.08%
2018/02/27	0	0.00	1	33.00	32.15	-1	3,672	-0.03%
2018/02/26	0	0.00	51	32.68	32.80	-51	3,680	-1.39%
2018/02/22	0	0.00	40	31.90	32.25	-40	3,820	-1.05%
2018/02/21	0	0.00	22	31.49	31.65	-22	4,040	-0.54%
2018/02/09	52	30.07	3	29.88	30.70	49	4,500	1.09%
2018/02/08	1	30.75	0	0.00	30.70	1	4,450	0.02%
2018/02/07	0	0.00	20	31.30	30.85	-20	4,550	-0.44%
2018/02/06	162	30.53	13	30.70	30.70	149	4,537	3.28%	大買/鉅額交易
2018/02/02	2	32.80	0	0.00	32.80	2	4,430	0.05%
2018/01/31	1	32.70	2	33.33	33.45	-1	4,616	-0.02%
2018/01/30	1	33.60	0	0.00	33.05	1	4,627	0.02%
2018/01/29	0	0.00	0.2	33.55	33.65	-0.2	4,610	0.00%
2018/01/26	2	33.65	0	0.00	33.65	2	4,610	0.04%
2018/01/25	50	33.73	53	33.99	33.95	-3	4,586	-0.07%
2018/01/24	0	0.00	6	33.49	33.50	-6	4,539	-0.13%
2018/01/23	0	0.00	1	33.35	33.35	-1	4,566	-0.02%
2018/01/22	0	0.00	1	33.55	33.55	-1	4,618	-0.02%
2018/01/19	1	33.30	1	33.20	33.20	0	4,683	0.00%
2018/01/16	1	33.80	47	33.83	33.95	-46	4,600	-1.00%
2018/01/15	151	33.58	157	33.70	33.65	-6	4,564	-0.13%	大買/大賣/
2018/01/11	0	0.00	30	33.60	33.35	-30	4,519	-0.66%
2018/01/10	1	33.30	2	33.40	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	1	33.30	33.30	-1	4,468	-0.02%
2018/01/08	1	33.35	12.4	33.49	33.30	-11.4	4,471	-0.25%
2018/01/05	107	32.61	100	32.80	33.10	7	4,407	0.16%	大買/
2018/01/03	10	32.40	1	32.45	32.40	9	4,313	0.21%