潤泰新 (9945)-元富-大裕券商分點個股進出

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
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911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-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕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
2024/05/03	38.7	42.49	17.8	42.39	42.45	20.9	9,754	0.21%
2024/05/02	107	42.22	29.2	41.41	42.25	77.8	8,177	0.95%	大買/
2024/04/30	6	39.27	109	39.06	38.45	-103	6,856	-1.50%	大賣/鉅額交易
2024/04/29	3	38.52	10.9	38.65	38.75	-7.9	6,442	-0.12%
2024/04/26	3	37.27	63	37.35	37.90	-60	6,187	-0.97%
2024/04/25	0	0.00	30	36.90	36.85	-30	5,946	-0.50%
2024/04/24	0	0.00	10	36.75	36.85	-10	5,939	-0.17%
2024/04/23	0	36.70	112	36.88	36.95	-112	5,998	-1.87%	大賣/鉅額交易
2024/04/22	0.4	36.40	141	36.71	36.60	-140.6	6,018	-2.34%	大賣/鉅額交易
2024/04/19	6	36.08	23	35.82	36.15	-17	5,776	-0.29%
2024/04/18	103	36.60	11	35.61	36.45	92	5,567	1.65%	大買/
2024/04/17	6	34.84	5	34.90	34.85	1	5,274	0.02%
2024/04/16	15	34.56	6	34.45	34.45	9	5,263	0.17%
2024/04/12	40	34.60	0	0.00	34.95	40	5,140	0.78%
2024/04/11	4.1	34.96	0	0.00	34.90	4.1	5,142	0.08%
2024/04/10	25	35.00	0	0.00	35.00	25	5,094	0.49%
2024/04/09	0	0.00	2	35.00	34.95	-2	5,171	-0.04%
2024/04/03	1	34.85	0	0.00	34.65	1	5,405	0.02%
2024/04/02	24	35.01	0	0.00	35.05	24	5,487	0.44%
2024/04/01	2	35.23	0	0.00	35.45	2	5,485	0.04%
2024/03/29	1.5	35.13	2	35.15	35.15	-0.5	5,472	-0.01%
2024/03/28	62.5	35.35	0	0.00	35.05	62.5	5,454	1.15%
2024/03/27	0	0.00	1.2	35.24	35.25	-1.2	5,412	-0.02%
2024/03/21	0.1	35.30	1	35.30	35.35	-0.9	5,325	-0.02%
2024/03/20	2	33.90	2	34.30	34.15	0	5,712	0.00%
2024/03/19	74	34.22	0	0.00	34.10	74	5,745	1.29%
2024/03/18	25	34.75	0	0.00	34.70	25	5,617	0.45%
2024/03/15	61	35.05	0	0.00	35.00	61	5,568	1.10%
2024/03/14	15	35.42	0	0.00	35.50	15	5,457	0.27%
2024/03/13	41.7	36.87	0	0.00	36.85	41.7	5,191	0.80%
2024/03/12	40	36.55	2	36.58	36.95	38	5,182	0.73%
2024/03/11	7.1	35.92	0	0.00	36.40	7.1	5,193	0.14%
2024/03/08	1	35.85	18	35.75	35.85	-17	5,166	-0.33%
2024/03/06	1	35.95	0	0.00	36.15	1	5,262	0.02%
2024/03/05	2	35.70	0	0.00	35.65	2	5,284	0.04%
2024/03/04	3	35.83	0	0.00	35.65	3	5,303	0.06%
2024/03/01	3	36.02	0	0.00	36.00	3	5,261	0.06%
2024/02/27	1	36.25	0	0.00	36.20	1	5,240	0.02%
2024/02/26	0	0.00	2	36.80	36.65	-2	5,247	-0.04%
2024/02/23	2	36.68	0	0.00	36.70	2	5,259	0.04%
2024/02/22	0	0.00	0	37.05	37.05	0	5,303	0.00%
2024/02/21	1.1	36.94	0	0.00	36.85	1.1	5,353	0.02%
2024/02/20	2	37.00	0	0.00	36.95	2	5,374	0.04%
2024/02/19	0	0.00	1	36.80	37.15	-1	5,410	-0.02%
2024/02/16	4	36.16	0	0.00	36.20	4	5,509	0.07%
2024/02/15	2.1	35.42	0	0.00	36.10	2.1	5,583	0.04%
2024/02/05	11	35.70	0	0.00	35.75	11	5,539	0.20%
2024/02/01	0	36.05	0	0.00	36.10	0	5,476	0.00%
2024/01/31	0.4	35.85	0	0.00	35.75	0.4	5,471	0.01%
2024/01/30	11	36.05	0	0.00	35.90	11	5,473	0.20%
2024/01/26	0	0.00	3	36.30	36.35	-3	5,520	-0.05%
2024/01/25	0	0.00	1	36.25	35.80	-1	5,497	-0.02%
2024/01/24	0	0.00	2	36.28	36.00	-2	5,483	-0.04%
2024/01/23	0	0.00	11	35.70	35.60	-11	5,510	-0.20%
2024/01/22	0.1	35.50	0	0.00	35.45	0.1	5,501	0.00%
2024/01/19	4	34.93	0	0.00	35.45	4	5,473	0.07%
2024/01/18	5	34.96	0	35.05	34.80	5	5,448	0.09%
2024/01/17	28	35.33	0	0.00	34.90	28	5,386	0.52%
2024/01/16	22.1	36.18	0.8	36.15	35.90	21.3	5,227	0.41%
2024/01/12	1	36.95	1	37.00	36.90	0	5,129	0.00%
2024/01/11	0.3	36.89	0	0.00	37.00	0.3	5,185	0.01%
2024/01/10	1	37.15	2	37.05	36.95	-1	5,178	-0.02%
2024/01/09	3	37.32	0	0.00	37.20	3	5,158	0.06%
2024/01/08	2.1	37.84	0	0.00	37.65	2.1	5,099	0.04%
2024/01/05	3	38.37	3	38.35	38.05	0	5,057	0.00%
2024/01/04	1	38.65	0	0.00	38.55	1	5,023	0.02%
2024/01/03	7	38.75	2	38.75	38.70	5	5,005	0.10%
2024/01/02	3.3	38.37	2.8	39.03	39.25	0.5	4,893	0.01%
2023/12/29	0	37.75	0	0.00	37.75	0	4,681	0.00%
2023/12/28	4.2	37.19	8	37.75	37.85	-3.8	4,656	-0.08%
2023/12/27	0	0.00	1	37.00	37.00	-1	4,579	-0.02%
2023/12/26	1	36.45	0	0.00	36.70	1	4,532	0.02%
2023/12/22	2.1	36.26	0	0.00	36.25	2.1	4,613	0.05%
2023/12/21	2	36.55	0	0.00	36.40	2	4,779	0.04%
2023/12/18	1	37.05	0.9	37.00	37.00	0.1	4,835	0.00%
2023/12/14	11	37.22	11.1	36.97	36.95	-0.1	4,295	0.00%
2023/12/13	1	36.00	0	0.00	35.90	1	4,193	0.02%
2023/12/12	2	36.35	0	0.00	36.20	2	4,244	0.05%
2023/12/11	1.1	36.50	0	0.00	36.50	1.1	4,281	0.03%
2023/12/08	2.3	36.65	0	0.00	36.60	2.3	4,310	0.05%
2023/12/07	4.4	37.07	0	0.00	36.90	4.4	4,314	0.10%
2023/12/06	0.1	37.30	1	37.50	37.30	-0.9	4,430	-0.02%
2023/12/05	0	0.00	2	36.90	36.75	-2	4,490	-0.04%
2023/12/04	11	36.80	0	0.00	37.15	11	4,754	0.23%
2023/12/01	1	35.90	0	0.00	35.80	1	4,689	0.02%
2023/11/30	2	35.70	0	0.00	35.80	2	4,809	0.04%
2023/11/29	2	35.75	0.9	36.00	35.85	1.1	4,766	0.02%
2023/11/28	0.3	35.80	0	0.00	35.85	0.3	4,739	0.01%
2023/11/27	0.4	35.65	0	0.00	35.50	0.4	4,695	0.01%
2023/11/22	2	35.70	0	0.00	35.75	2	4,762	0.04%
2023/11/21	7.3	35.83	5	35.75	35.95	2.3	4,810	0.05%
2023/11/20	6	35.92	0	0.00	35.80	6	4,752	0.13%
2023/11/16	0.5	36.70	5.2	36.51	36.80	-4.7	4,779	-0.10%
2023/11/15	0.6	36.60	20.5	36.50	36.70	-19.9	4,790	-0.42%
2023/11/14	5	35.18	2	35.25	35.50	3	4,642	0.06%
2023/11/13	0.1	34.50	4	34.30	34.70	-3.9	4,594	-0.09%
2023/11/09	0.6	34.35	0	0.00	34.35	0.6	4,623	0.01%
2023/11/06	0.1	34.49	3	34.25	34.50	-2.9	4,754	-0.06%
2023/11/03	0	0.00	1	33.95	34.10	-1	4,757	-0.02%
2023/11/02	0	0.00	1	33.25	33.25	-1	4,809	-0.02%
2023/10/31	1	32.50	0	0.00	32.40	1	4,855	0.02%
2023/10/30	0.3	33.25	0	0.00	33.20	0.3	4,859	0.01%
2023/10/26	2	33.15	0	0.00	33.10	2	4,967	0.04%
2023/10/25	0	33.80	0.3	33.85	33.80	-0.3	5,042	-0.01%
2023/10/24	1.1	33.46	0	0.00	33.55	1.1	5,088	0.02%
2023/10/23	0	0.00	1	33.90	33.20	-1	5,127	-0.02%
2023/10/20	1.1	32.72	0	0.00	33.20	1.1	5,154	0.02%
2023/10/19	11	33.54	0.2	33.85	33.40	10.9	5,153	0.21%
2023/10/18	1	34.60	0	0.00	34.10	1	5,155	0.02%
2023/10/11	0.1	35.35	0	0.00	35.35	0.1	5,433	0.00%
2023/10/06	0.1	34.95	0	0.00	34.90	0.1	5,429	0.00%
2023/10/05	0.5	34.45	0	0.00	34.25	0.5	5,450	0.01%
2023/10/04	2	34.20	0	0.00	34.00	2	5,481	0.04%
2023/10/03	0.5	35.15	0	0.00	34.90	0.5	5,447	0.01%
2023/09/28	5	35.19	3	35.35	35.20	2	5,433	0.04%
2023/09/27	13	35.40	1	36.00	35.20	12	5,440	0.22%
2023/09/26	5.1	35.67	0	0.00	35.30	5.1	5,428	0.09%
2023/09/25	3.6	36.99	1	37.10	36.70	2.6	5,280	0.05%
2023/09/12	0	34.95	10	34.93	35.00	-10	5,285	-0.19%
2023/09/11	0.1	34.75	10	34.90	34.75	-9.9	5,299	-0.19%
2023/09/08	2	34.80	0	0.00	34.80	2	5,338	0.04%
2023/09/07	5	35.15	5	35.05	35.00	0	5,454	0.00%
2023/09/06	6.7	36.06	5.2	35.70	35.60	1.5	5,452	0.03%
2023/09/05	20	36.59	8	36.44	36.40	12	5,413	0.22%
2023/09/04	0.6	36.15	0	0.00	36.10	0.6	5,409	0.01%
2023/09/01	5	36.80	5	36.60	36.60	0	5,424	0.00%
2023/08/31	5	36.60	5	36.80	36.85	0	5,542	0.00%
2023/08/30	4	36.70	20	36.50	36.60	-16	5,703	-0.28%
2023/08/29	6.4	36.56	6	36.67	36.65	0.4	5,614	0.01%
2023/08/28	5	35.05	5	35.75	35.70	0	5,309	0.00%
2023/08/25	0.4	34.65	0	0.00	34.50	0.4	5,274	0.01%
2023/08/24	1	33.35	0	0.00	33.30	1	5,180	0.02%
2023/08/23	1	33.10	0	0.00	33.00	1	5,192	0.02%
2023/08/21	3	33.60	0	0.00	33.65	3	5,272	0.06%
2023/08/17	3	33.20	1	33.00	33.20	2	5,242	0.04%
2023/08/16	10	34.03	2	34.50	33.80	8	5,159	0.16%
2023/08/15	0	0.00	0.4	34.80	34.50	-0.4	5,126	-0.01%
2023/08/14	0	0.00	2	34.40	34.55	-2	5,142	-0.04%
2023/08/11	0	0.00	14	35.52	35.05	-14	5,142	-0.27%
2023/08/10	2	34.65	0	0.00	34.55	2	5,136	0.04%
2023/08/08	4	34.96	0	0.00	34.90	4	5,184	0.08%
2023/08/07	0.1	35.15	0	0.00	35.15	0.1	5,165	0.00%
2023/08/04	1.4	35.23	0	0.00	35.15	1.4	5,202	0.03%
2023/08/02	7	35.53	0	0.00	35.10	7	5,198	0.13%
2023/08/01	0	35.80	1	36.00	35.75	-1	5,177	-0.02%
2023/07/31	0.4	35.60	0	0.00	35.60	0.4	5,166	0.01%
2023/07/28	2	35.80	0	0.00	35.60	2	5,157	0.04%
2023/07/26	1	35.55	0	0.00	35.35	1	5,079	0.02%
2023/07/25	2.5	35.05	0	0.00	35.05	2.5	5,106	0.05%
2023/07/24	2	35.00	0	0.00	35.15	2	5,096	0.04%
2023/07/20	0	0.00	1	35.45	35.70	-1	5,147	-0.02%
2023/07/19	20	35.20	0	0.00	35.10	20	5,134	0.39%
2023/07/18	2	35.25	0	0.00	35.25	2	5,097	0.04%
2023/07/17	0	0.00	10.5	35.50	35.45	-10.5	5,114	-0.21%
2023/07/13	1	35.20	8	35.20	35.20	-7	5,183	-0.14%
2023/07/12	14	35.38	0	0.00	35.25	14	5,162	0.27%
2023/07/10	1	35.80	0	0.00	35.85	1	5,193	0.02%
2023/07/07	0.1	35.40	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	22.1	35.78	6	35.55	35.55	16.1	5,242	0.31%
2023/07/03	3	36.02	0	0.00	36.05	3	5,237	0.06%
2023/06/30	0.4	36.00	0	0.00	35.95	0.4	5,333	0.01%
2023/06/27	1.1	35.95	0	0.00	35.95	1.1	5,485	0.02%
2023/06/26	0	0.00	3.9	36.08	36.05	-3.9	5,566	-0.07%
2023/06/21	1	36.05	0	0.00	35.85	1	5,604	0.02%
2023/06/19	0	0.00	1	36.35	36.30	-1	5,838	-0.02%
2023/06/16	1	36.05	2.2	36.45	36.05	-1.2	6,138	-0.02%
2023/06/15	1	36.30	100	36.40	36.70	-99	6,667	-1.48%
2023/06/14	21	36.40	7.3	36.36	36.50	13.7	6,906	0.20%
2023/06/13	0.1	36.75	0	0.00	36.75	0.1	7,974	0.00%
2023/06/12	2	35.63	0	0.00	35.55	2	7,935	0.03%
2023/06/08	2	36.35	11	36.64	36.25	-9	7,979	-0.11%
2023/06/07	10.1	36.75	0	0.00	36.85	10.1	7,999	0.13%
2023/06/06	123.2	36.85	20	36.43	37.00	103.2	7,968	1.29%	大買/鉅額交易
2023/06/05	17	36.18	2	36.58	36.95	15	7,832	0.19%
2023/06/02	2	35.15	3	35.15	35.05	-1	7,564	-0.01%
2023/06/01	1	34.90	0	0.00	34.90	1	7,550	0.01%
2023/05/30	0	35.05	0	0.00	35.05	0	7,560	0.00%
2023/05/29	1.4	34.96	0	0.00	35.00	1.4	7,700	0.02%
2023/05/26	1	35.10	0	0.00	34.90	1	7,707	0.01%
2023/05/25	0.3	35.30	11	35.25	35.15	-10.7	7,703	-0.14%
2023/05/24	0	0.00	2	35.65	35.70	-2	7,686	-0.03%
2023/05/23	0	0.00	1	35.70	35.70	-1	7,678	-0.01%
2023/05/22	0	0.00	1	35.55	35.50	-1	7,685	-0.01%
2023/05/19	0	0.00	0.7	35.60	35.55	-0.7	7,676	-0.01%
2023/05/18	0	0.00	2	35.45	35.45	-2	7,642	-0.03%
2023/05/17	0	0.00	1	35.30	35.35	-1	7,640	-0.01%
2023/05/15	2	34.15	3.2	34.41	34.50	-1.2	7,585	-0.02%
2023/05/12	2	34.85	0	0.00	34.85	2	7,513	0.03%
2023/05/11	1	35.20	8	35.20	35.20	-7	7,470	-0.09%
2023/05/10	2	35.50	0	0.00	35.50	2	7,450	0.03%
2023/05/09	4	35.83	0	0.00	35.75	4	7,428	0.05%
2023/05/08	4.1	35.76	0	0.00	35.80	4.1	7,447	0.05%
2023/05/05	5	35.61	0	0.00	35.60	5	7,437	0.07%
2023/05/03	0	35.45	0	0.00	35.35	0	7,492	0.00%
2023/05/02	0.4	35.50	0	0.00	35.50	0.4	7,619	0.01%
2023/04/28	0	0.00	10.3	35.75	35.80	-10.3	7,729	-0.13%
2023/04/25	8	36.03	3	35.45	35.40	5	7,724	0.06%
2023/04/21	2	35.05	10	35.15	35.15	-8	7,666	-0.10%
2023/04/20	4.1	35.15	4	35.10	35.05	0.1	7,657	0.00%
2023/04/19	1	35.40	0	0.00	35.45	1	7,673	0.01%
2023/04/18	2	35.65	2	35.55	35.50	0	7,615	0.00%
2023/04/12	0	0.00	1	36.20	36.15	-1	7,539	-0.01%
2023/04/11	2	35.55	1	35.75	35.85	1	7,476	0.01%
2023/04/10	1	35.50	0	0.00	35.50	1	7,443	0.01%
2023/04/07	2	35.58	3	35.65	35.65	-1	7,407	-0.01%
2023/04/06	2.1	35.20	0	0.00	35.15	2.1	7,338	0.03%
2023/03/31	4	35.39	4	35.40	35.35	0	7,291	0.00%
2023/03/30	2	35.10	0	0.00	35.05	2	7,236	0.03%
2023/03/29	3.5	34.86	10	34.86	34.90	-6.5	7,244	-0.09%
2023/03/28	2	35.28	1	35.15	35.20	1	7,227	0.01%
2023/03/27	3	35.45	10.4	35.67	35.50	-7.4	7,223	-0.10%
2023/03/24	0	0.00	1	35.75	35.85	-1	7,204	-0.01%
2023/03/23	4.1	35.76	12.5	35.77	35.85	-8.4	7,168	-0.12%
2023/03/22	12	35.43	8	36.05	35.95	4	7,126	0.06%
2023/03/21	47	35.08	105	35.55	35.65	-58	6,984	-0.83%	大賣/
2023/03/20	117.1	34.65	23.5	34.47	34.30	93.6	6,702	1.40%	大買/
2023/03/17	18	36.34	6.7	36.25	36.25	11.4	6,127	0.19%
2023/03/16	21.2	36.38	53	36.28	36.25	-31.8	5,954	-0.53%
2023/03/15	7.1	38.35	0	38.35	38.35	7.1	4,988	0.14%
2023/03/14	2.3	42.58	0	0.00	42.60	2.3	4,968	0.05%
2023/03/13	1	43.00	0	0.00	43.00	1	5,011	0.02%
2023/03/10	5	43.34	0	0.00	43.25	5	5,008	0.10%
2023/03/08	1.3	43.93	0	0.00	44.00	1.3	5,069	0.03%
2023/03/07	2	44.08	0	0.00	44.10	2	5,083	0.04%
2023/03/06	0.1	43.50	0	43.50	43.45	0	5,069	0.00%
2023/03/03	2.3	43.24	2	43.25	43.25	0.3	5,086	0.01%
2023/03/02	0.6	43.60	0	0.00	43.30	0.6	5,100	0.01%
2023/03/01	2.3	43.62	2	43.35	43.60	0.3	5,047	0.01%
2023/02/24	1.4	44.52	1	44.40	44.45	0.4	4,887	0.01%
2023/02/23	1	44.70	1	44.60	44.50	0	4,861	0.00%
2023/02/22	1	44.10	0	0.00	44.20	1	4,838	0.02%
2023/02/20	5	44.33	1	44.25	44.40	4	5,036	0.08%
2023/02/17	1	44.05	0	0.00	44.10	1	5,103	0.02%
2023/02/16	1	44.20	0	44.15	44.10	1	5,221	0.02%
2023/02/15	2	44.10	0	0.00	44.00	2	5,355	0.04%
2023/02/14	0	44.30	0	0.00	44.25	0	5,390	0.00%
2023/02/09	0	44.80	0	0.00	44.75	0	5,622	0.00%
2023/02/08	1	44.65	0	0.00	44.75	1	5,670	0.02%
2023/02/07	1	44.75	0	0.00	44.65	1	5,700	0.02%
2023/02/06	3.1	44.80	0	0.00	44.70	3.1	5,741	0.05%
2023/02/03	3.1	45.19	0	0.00	45.10	3.1	5,764	0.05%
2023/02/02	0	0.00	0.4	45.45	45.40	-0.4	5,807	-0.01%
2023/02/01	0.1	45.10	1	44.90	45.30	-0.9	5,868	-0.02%
2023/01/31	3.1	44.88	0	0.00	44.75	3.1	6,156	0.05%
2023/01/30	0.5	44.56	2	44.40	44.70	-1.5	6,185	-0.02%
2023/01/17	0.2	43.60	0	0.00	43.90	0.2	6,144	0.00%
2023/01/16	2	43.70	1	43.70	43.55	1	6,200	0.02%
2023/01/13	0.2	43.45	3	43.40	43.35	-2.8	6,238	-0.04%
2023/01/11	0	0.00	1	43.65	43.35	-1	6,377	-0.02%
2023/01/10	0.3	43.30	0	0.00	43.30	0.3	6,394	0.00%
2023/01/09	0.1	43.50	0	0.00	43.75	0.1	6,410	0.00%
2023/01/06	0	0.00	1	43.05	43.10	-1	6,440	-0.02%
2023/01/05	0.2	43.15	1	43.65	43.00	-0.8	6,835	-0.01%
2023/01/03	0	0.00	1	43.30	43.55	-1	7,003	-0.01%
2022/12/30	2.3	43.03	0	0.00	43.25	2.3	6,996	0.03%
2022/12/29	1.4	42.59	0	0.00	42.65	1.4	7,015	0.02%
2022/12/27	0	0.00	4	44.15	43.90	-4	7,143	-0.06%
2022/12/26	0.4	43.85	0	0.00	43.65	0.4	7,206	0.01%
2022/12/23	0.5	43.78	1	43.60	43.65	-0.5	7,254	-0.01%
2022/12/22	0.3	43.60	0	0.00	44.35	0.3	7,273	0.00%
2022/12/21	1	42.75	0	0.00	43.15	1	7,318	0.01%
2022/12/20	2	42.95	8	42.72	42.50	-6	7,291	-0.08%
2022/12/19	0	0.00	3.1	44.05	44.00	-3.1	7,328	-0.04%
2022/12/16	2	44.75	0	0.00	44.40	2	7,295	0.03%
2022/12/15	0.6	44.86	2	44.95	45.05	-1.4	7,276	-0.02%
2022/12/14	0	0.00	1.5	45.03	45.00	-1.5	7,264	-0.02%
2022/12/13	1	44.40	1	44.80	44.45	0	7,239	0.00%
2022/12/12	1.8	44.56	0	0.00	44.35	1.8	7,191	0.03%
2022/12/09	0.3	44.87	1	44.89	44.85	-0.7	7,209	-0.01%
2022/12/08	0.7	44.76	0	0.00	44.50	0.7	7,180	0.01%
2022/12/07	2	45.93	7	45.61	45.60	-5	7,113	-0.07%
2022/12/06	2.2	47.13	0	0.00	46.45	2.2	6,971	0.03%
2022/12/05	12.3	46.99	3.3	47.10	47.20	9	6,913	0.13%
2022/12/02	1.1	46.60	0	0.00	45.95	1.1	6,853	0.02%
2022/12/01	0.3	47.11	3.3	46.92	46.35	-3	6,845	-0.04%
2022/11/30	6.2	45.94	5.2	46.35	46.15	1	6,800	0.01%
2022/11/29	0.6	45.90	1	45.65	45.90	-0.4	6,709	-0.01%
2022/11/28	0.6	45.22	0	0.00	45.25	0.6	6,788	0.01%
2022/11/25	25.2	45.74	12.1	45.67	45.35	13.1	6,849	0.19%
2022/11/24	2.1	45.12	2	44.63	45.20	0.1	6,829	0.00%
2022/11/23	0.3	44.30	5.1	44.30	44.20	-4.8	6,810	-0.07%
2022/11/22	0.2	44.05	0	0.00	43.95	0.2	6,859	0.00%
2022/11/21	0	44.30	0	0.00	44.10	0	6,880	0.00%
2022/11/17	0.1	43.65	0	0.00	43.95	0.1	6,861	0.00%
2022/11/16	1	44.35	1	44.30	44.25	0	6,816	0.00%
2022/11/15	2.2	45.17	0	0.00	45.50	2.2	6,702	0.03%
2022/11/14	4.3	45.52	3.3	44.89	45.25	1	6,637	0.02%
2022/11/11	5.3	43.95	11.5	44.39	44.65	-6.2	6,548	-0.09%
2022/11/10	5.2	43.43	0.2	43.65	43.30	5	6,453	0.08%
2022/11/09	9.3	43.95	8	43.97	43.60	1.3	6,546	0.02%
2022/11/08	5.3	42.55	2	42.73	43.45	3.3	6,489	0.05%
2022/11/07	4.1	41.14	0.2	40.90	41.80	3.9	6,546	0.06%
2022/11/04	3.2	40.19	6	40.70	40.70	-2.9	6,674	-0.04%
2022/11/03	0.1	40.30	0	0.00	40.35	0.1	6,784	0.00%
2022/11/02	0.4	40.86	2.2	40.64	40.90	-1.8	6,852	-0.03%
2022/11/01	3	39.90	0	0.00	40.00	3	6,873	0.04%
2022/10/31	1.2	39.68	0	0.00	39.60	1.2	6,907	0.02%
2022/10/28	9.8	40.38	1	40.45	40.00	8.8	6,976	0.13%
2022/10/27	6.2	40.23	7	40.25	40.35	-0.8	7,020	-0.01%
2022/10/26	2	57.60	14	58.01	58.00	-12	6,861	-0.17%
2022/10/25	0	0.00	10	57.78	58.10	-10	7,285	-0.14%
2022/10/24	0	0.00	2	59.25	59.00	-2	7,298	-0.03%
2022/10/21	0	0.00	5	60.58	60.40	-5	7,271	-0.07%
2022/10/20	3	57.83	0	0.00	60.50	3	7,414	0.04%
2022/10/19	1	59.10	0.2	59.40	58.80	0.8	7,709	0.01%
2022/10/18	3	58.07	6	58.55	59.00	-3	8,120	-0.04%
2022/10/17	0.5	57.40	0	0.00	57.40	0.5	9,704	0.00%
2022/10/14	2	56.05	1	56.50	56.50	1	9,729	0.01%
2022/10/13	13.1	57.35	4	56.73	54.70	9.1	10,220	0.09%
2022/10/12	8	54.70	3	56.23	56.60	5	9,827	0.05%
2022/10/07	2	53.00	2	53.60	53.60	0	9,688	0.00%
2022/10/06	2	52.70	2	53.20	53.10	0	9,659	0.00%
2022/10/05	0.1	51.82	2	51.55	51.40	-1.9	9,655	-0.02%
2022/10/04	0	0.00	1	50.20	50.30	-1	9,677	-0.01%
2022/10/03	1	50.20	0	0.00	49.85	1	9,596	0.01%
2022/09/30	1	50.90	1.1	50.80	51.40	-0.1	9,546	0.00%
2022/09/29	0	0.00	12.7	51.85	51.40	-12.7	9,562	-0.13%
2022/09/28	0	0.00	9	51.36	50.60	-9	9,600	-0.09%
2022/09/27	3	53.77	2	53.50	53.70	1	9,542	0.01%
2022/09/26	3.3	53.28	1	53.00	53.50	2.3	9,574	0.02%
2022/09/22	1.1	56.53	2	56.75	56.50	-0.9	9,599	-0.01%
2022/09/21	3	58.30	0	0.00	58.40	3	9,561	0.03%
2022/09/20	1.1	59.16	4	58.45	58.90	-2.9	9,553	-0.03%
2022/09/19	0	58.55	1	58.00	58.00	-1	9,556	-0.01%
2022/09/16	0	59.80	1	59.70	59.80	-1	9,573	-0.01%
2022/09/15	0.3	60.26	0	0.00	60.30	0.3	9,578	0.00%
2022/09/14	2	59.00	0	0.00	59.00	2	9,595	0.02%
2022/09/13	0.6	60.70	0	0.00	60.70	0.6	9,604	0.01%
2022/09/08	2	60.30	0	0.00	60.30	2	9,752	0.02%
2022/09/07	3	58.20	0	0.00	58.00	3	9,759	0.03%
2022/09/05	0.1	59.60	0	0.00	59.90	0.1	9,788	0.00%
2022/09/02	5.1	60.19	10.5	59.53	59.20	-5.4	9,859	-0.06%
2022/09/01	5	61.32	0	0.00	61.30	5	9,779	0.05%
2022/08/31	2.3	63.33	1	63.50	63.10	1.3	9,717	0.01%
2022/08/30	2.2	63.01	2	63.80	63.40	0.2	9,714	0.00%
2022/08/29	1.5	62.87	0	0.00	62.80	1.5	9,725	0.02%
2022/08/26	1	63.80	2	64.15	64.30	-1	9,730	-0.01%
2022/08/25	1.2	62.88	0	0.00	62.70	1.2	9,704	0.01%
2022/08/24	3	62.00	1	62.40	62.60	2	9,758	0.02%
2022/08/23	0	0.00	1	61.90	61.80	-1	9,953	-0.01%
2022/08/22	2	63.25	0	0.00	63.20	2	10,007	0.02%
2022/08/19	3	62.14	5	62.40	63.00	-2	10,012	-0.02%
2022/08/18	1.1	62.64	0	0.00	63.00	1.1	10,003	0.01%
2022/08/17	0	0.00	3	63.30	63.30	-3	9,993	-0.03%
2022/08/16	7.4	62.85	12	63.05	63.50	-4.6	9,996	-0.05%
2022/08/15	16	64.76	5	64.44	64.90	11	9,864	0.11%
2022/08/12	10.2	63.14	1.3	63.00	63.00	9	9,811	0.09%
2022/08/11	1.3	62.88	8	63.14	64.50	-6.8	9,774	-0.07%
2022/08/10	8	61.51	2	61.50	61.50	6	9,669	0.06%
2022/08/09	6	59.67	1	58.90	60.00	5	9,575	0.05%
2022/08/08	17	57.89	7.1	57.83	58.00	10	9,580	0.10%
2022/08/05	1	57.31	4	56.53	57.70	-3	9,675	-0.03%
2022/08/04	9	54.96	2	55.45	56.00	7	9,803	0.07%
2022/08/03	14	56.62	2	57.65	56.40	12	9,749	0.12%
2022/08/02	13	57.58	4	57.53	57.90	9	9,726	0.09%
2022/08/01	8	56.10	13	56.43	57.90	-5	9,782	-0.05%
2022/07/29	2.1	54.80	3.2	54.80	54.80	-1.1	9,333	-0.01%
2022/07/28	0.1	60.80	5	60.70	60.80	-4.9	9,592	-0.05%
2022/07/27	5.1	60.49	5	60.02	60.80	0.1	9,631	0.00%
2022/07/26	23.7	61.11	7	61.11	61.10	16.7	9,605	0.17%
2022/07/25	12.3	57.68	24.2	58.45	59.60	-11.9	9,320	-0.13%
2022/07/22	38.3	57.98	162	58.06	58.00	-123.8	9,034	-1.37%	大賣/鉅額交易
2022/07/21	3	59.20	25	59.20	59.20	-22	8,254	-0.27%
2022/07/20	11.2	65.91	57.8	66.66	65.70	-46.6	8,214	-0.57%
2022/07/18	1.1	71.12	6.1	72.22	72.80	-5.1	7,758	-0.07%
2022/07/15	0.8	71.08	0	0.00	70.90	0.8	7,754	0.01%
2022/07/14	2	70.40	0.1	70.90	71.30	1.9	7,784	0.02%
2022/07/13	0	0.00	2	71.10	71.20	-2	7,796	-0.03%
2022/07/12	3.1	69.01	5	68.80	69.10	-1.9	7,877	-0.02%
2022/07/11	3	69.80	0	0.00	69.40	3	7,850	0.04%
2022/07/08	1	71.60	2	71.15	70.90	-1	7,817	-0.01%
2022/07/07	5	70.28	1	70.20	71.00	4	7,858	0.05%
2022/07/06	3	70.17	0	0.00	69.90	3	8,040	0.04%
2022/07/05	2.1	71.49	0	0.00	71.40	2.1	8,002	0.03%
2022/07/04	4	70.54	1.2	71.10	71.40	2.8	7,999	0.04%
2022/07/01	2.1	71.68	0	0.00	70.30	2.1	8,025	0.03%
2022/06/30	4.1	73.51	0	0.00	73.40	4.1	7,927	0.05%
2022/06/29	2	74.00	2	75.05	74.80	0	7,915	0.00%
2022/06/28	0	75.00	0.1	75.50	74.80	-0.1	7,956	0.00%
2022/06/27	2.2	75.04	0	0.00	75.50	2.2	8,050	0.03%
2022/06/24	0	74.70	3	74.03	74.50	-3	8,124	-0.04%
2022/06/23	1.1	73.48	1	72.60	72.70	0.1	8,146	0.00%
2022/06/22	10.6	74.31	1	72.70	72.70	9.6	8,246	0.12%
2022/06/21	1.2	73.93	4	73.63	74.40	-2.8	8,256	-0.03%
2022/06/20	7	73.49	14.4	73.73	72.60	-7.5	8,320	-0.09%
2022/06/17	9.1	74.88	3.4	74.83	74.30	5.8	8,386	0.07%
2022/06/16	1.1	76.50	0	0.00	75.70	1.1	8,421	0.01%
2022/06/15	0.7	77.47	1	77.50	77.00	-0.3	8,689	0.00%
2022/06/14	10	75.05	8	76.24	77.30	2	8,740	0.02%
2022/06/13	7.1	76.65	10	76.94	75.70	-2.9	8,821	-0.03%
2022/06/10	4.9	78.44	7	78.53	78.50	-2.1	8,757	-0.02%
2022/06/09	1.4	77.89	4	78.35	78.40	-2.6	8,756	-0.03%
2022/06/08	6.6	77.95	11.5	77.77	77.90	-4.9	8,770	-0.06%
2022/06/07	3.8	77.71	4.4	77.75	77.80	-0.6	8,799	-0.01%
2022/06/06	4.2	77.40	12	77.25	77.60	-7.8	8,844	-0.09%
2022/06/02	4.1	75.98	51	75.87	76.20	-46.9	8,997	-0.52%
2022/06/01	9.3	76.39	12.6	75.97	76.10	-3.3	9,142	-0.04%
2022/05/31	11.7	74.88	10.6	75.54	77.10	1.1	9,138	0.01%
2022/05/30	2.7	74.56	15.3	74.48	75.00	-12.6	9,004	-0.14%
2022/05/27	2	72.90	4	72.81	72.80	-2	8,955	-0.02%
2022/05/26	1.3	72.15	1	72.70	72.00	0.3	9,021	0.00%
2022/05/25	34.2	72.51	3	72.50	72.50	31.2	9,173	0.34%
2022/05/24	0.2	72.00	3	72.33	71.70	-2.9	9,462	-0.03%
2022/05/23	2.9	72.73	14	72.40	72.70	-11.1	9,605	-0.12%
2022/05/20	3.8	72.61	4.3	73.16	72.70	-0.6	9,745	-0.01%
2022/05/19	11.4	71.93	3	72.18	71.90	8.4	9,872	0.09%
2022/05/18	0.1	72.46	4.2	73.32	73.80	-4.1	9,887	-0.04%
2022/05/17	3.2	70.69	3	70.30	71.30	0.2	9,881	0.00%
2022/05/16	8.2	70.83	3	71.20	70.20	5.2	9,838	0.05%
2022/05/13	42.3	70.29	5.3	70.47	71.50	37	9,759	0.38%
2022/05/12	14	71.07	6	71.68	69.80	8	9,667	0.08%
2022/05/11	7.2	73.67	0.1	74.20	73.40	7.1	9,487	0.07%
2022/05/10	3	73.24	0	74.20	74.30	3	9,478	0.03%
2022/05/09	17.1	75.35	20.1	75.14	74.00	-3	9,401	-0.03%
2022/05/06	6.1	75.92	3	76.30	76.40	3.1	9,293	0.03%
2022/05/05	20.2	77.35	54.1	78.08	77.70	-33.9	9,294	-0.36%
2022/05/04	6	79.92	2	79.90	80.30	4	8,937	0.04%
2022/05/03	4.2	79.93	6	79.48	79.60	-1.9	8,877	-0.02%
2022/04/29	1	77.72	2.8	78.33	78.30	-1.7	8,755	-0.02%
2022/04/28	3	77.93	4	77.45	77.50	-1	8,743	-0.01%
2022/04/27	34.3	77.92	40.8	78.25	78.90	-6.5	8,590	-0.08%
2022/04/26	2	74.50	4.4	74.50	74.50	-2.4	7,745	-0.03%
2022/04/25	2.1	67.23	5	66.80	67.80	-2.9	7,794	-0.04%
2022/04/22	3.2	69.06	0	0.00	69.10	3.2	7,749	0.04%
2022/04/21	2	70.00	11	70.09	69.90	-9	7,781	-0.12%
2022/04/20	3	70.07	0	0.00	70.30	3	7,799	0.04%
2022/04/19	9	70.61	0.2	70.55	70.20	8.8	7,905	0.11%
2022/04/18	21	70.10	5	70.10	69.80	16	8,173	0.20%
2022/04/15	1.3	72.65	0	0.00	72.50	1.3	8,063	0.02%
2022/04/14	4.7	74.11	0.1	74.60	73.80	4.6	8,033	0.06%
2022/04/13	0.2	74.50	1	74.60	74.30	-0.8	8,065	-0.01%
2022/04/12	6.7	74.81	5.5	74.15	73.20	1.2	8,002	0.02%
2022/04/11	2	78.35	100	77.70	77.80	-98	7,785	-1.26%
2022/04/08	0.1	78.75	5	78.84	79.10	-5	7,767	-0.06%
2022/04/07	0	77.80	0	0.00	77.50	0	7,746	0.00%
2022/04/06	2	78.90	0	0.00	79.80	2	7,673	0.03%
2022/04/01	0	79.08	0	0.00	79.10	0	7,626	0.00%
2022/03/31	0	79.21	1.1	79.35	79.30	-1.1	7,628	-0.01%
2022/03/30	5.1	79.75	4	79.90	79.10	1	7,624	0.01%
2022/03/29	1	77.50	3	78.97	79.20	-2	7,527	-0.03%
2022/03/28	11	76.18	1	76.50	77.20	10	7,434	0.13%
2022/03/25	6.1	76.96	10.1	76.15	77.20	-4	7,414	-0.05%
2022/03/24	1.1	75.24	9	75.38	75.10	-7.9	7,271	-0.11%
2022/03/23	2.1	74.33	6.8	74.64	74.90	-4.7	7,250	-0.07%
2022/03/22	12.8	73.37	13.3	73.39	73.60	-0.6	7,157	-0.01%
2022/03/21	5.9	71.75	2.3	71.62	71.90	3.6	7,055	0.05%
2022/03/18	0	70.90	12	71.42	73.00	-12	6,990	-0.17%
2022/03/17	4	70.60	3	70.50	70.80	1	6,786	0.01%
2022/03/16	4	70.09	52	71.66	70.10	-48	6,737	-0.71%
2022/03/15	2.2	71.85	0	0.00	71.70	2.2	6,594	0.03%
2022/03/14	5	72.26	0	0.00	72.10	5	6,578	0.08%
2022/03/11	9.1	71.81	16	71.29	72.10	-6.9	6,614	-0.10%
2022/03/10	0	71.90	4	71.70	71.90	-4	6,630	-0.06%
2022/03/09	9	69.43	2	69.35	69.90	7	6,627	0.11%
2022/03/08	13.1	68.64	12	68.63	67.60	1.1	6,590	0.02%
2022/03/07	7	70.49	61	71.19	70.60	-54	6,421	-0.84%
2022/03/04	1	73.10	2.2	73.63	73.30	-1.2	6,411	-0.02%
2022/03/03	2	73.65	0	0.00	73.60	2	6,550	0.03%
2022/03/02	1	71.41	5.4	71.92	72.40	-4.4	6,620	-0.07%
2022/03/01	27.4	71.70	4	71.58	72.00	23.4	6,599	0.35%
2022/02/25	47.6	71.19	64	71.52	71.60	-16.4	6,532	-0.25%
2022/02/24	16.3	72.47	67	71.62	71.50	-50.7	6,388	-0.79%
2022/02/23	135.1	74.30	7.9	74.22	74.40	127.1	6,141	2.07%	大買/鉅額交易
2022/02/22	1.3	70.74	3.4	71.45	71.80	-2.1	6,098	-0.03%
2022/02/21	6	70.07	7	70.70	71.90	-1	5,982	-0.02%
2022/02/18	103	69.40	2	70.00	69.90	101	5,863	1.72%	大買/鉅額交易
2022/02/17	13.2	68.77	6	68.77	68.80	7.2	5,808	0.12%
2022/02/16	11.2	67.99	6	67.92	67.80	5.2	5,947	0.09%
2022/02/15	0.3	67.66	0	0.00	67.50	0.3	6,047	0.00%
2022/02/14	1	67.51	19.4	67.49	67.50	-18.4	6,087	-0.30%
2022/02/11	13	68.38	3	68.43	68.90	10	6,110	0.16%
2022/02/10	0.2	68.80	6	68.07	68.80	-5.8	6,203	-0.09%
2022/02/09	6.8	67.88	0	0.00	67.70	6.8	6,179	0.11%
2022/02/08	9.1	67.58	10.4	67.34	67.70	-1.3	6,283	-0.02%
2022/02/07	1.4	64.96	10	66.32	67.20	-8.6	6,266	-0.14%
2022/01/26	14.2	63.63	2.5	63.68	63.70	11.7	6,224	0.19%
2022/01/25	5.4	63.51	0	64.00	63.40	5.4	6,480	0.08%
2022/01/24	2	63.65	6	64.03	64.40	-4	6,577	-0.06%
2022/01/21	3.2	65.52	7	65.14	64.80	-3.8	6,731	-0.06%
2022/01/20	7	65.33	0	0.00	66.30	7	6,874	0.10%
2022/01/19	2.4	66.36	10	66.60	66.00	-7.6	7,402	-0.10%
2022/01/18	3	67.27	4.1	67.39	67.00	-1.1	7,750	-0.01%
2022/01/17	1.2	66.64	7.1	66.43	66.80	-5.9	7,872	-0.07%
2022/01/14	6.5	66.59	7	66.54	66.00	-0.5	8,057	-0.01%
2022/01/13	13.2	66.53	8.1	66.19	67.00	5.1	8,087	0.06%
2022/01/12	7.6	66.58	3	67.30	66.50	4.6	8,079	0.06%
2022/01/11	20.3	66.16	20.5	66.25	67.00	-0.2	7,972	0.00%
2022/01/10	1.1	63.58	1.1	63.26	63.90	0	7,738	0.00%
2022/01/07	1.1	63.07	0	0.00	62.80	1.1	7,732	0.01%
2022/01/06	2.2	63.81	4.1	64.13	63.60	-1.9	7,738	-0.02%
2022/01/05	3.1	62.91	0.1	63.05	63.10	2.9	7,746	0.04%
2022/01/04	4.1	62.80	10.1	63.00	63.20	-6	7,864	-0.08%
2022/01/03	0	0.00	0.4	63.61	63.60	-0.4	7,931	0.00%
2021/12/30	12.2	63.80	1.1	63.60	63.80	11.1	7,940	0.14%
2021/12/29	0	0.00	3.1	63.50	63.50	-3.1	8,031	-0.04%
2021/12/28	0.1	63.00	0.3	63.00	63.00	-0.2	8,085	0.00%
2021/12/27	2.4	63.09	2.2	63.11	63.00	0.2	8,192	0.00%
2021/12/24	0	0.00	1	63.60	63.30	-1	8,294	-0.01%
2021/12/23	2	62.60	0	0.00	62.50	2	8,336	0.02%
2021/12/22	0	0.00	0.9	62.39	62.00	-0.9	8,446	-0.01%
2021/12/21	0	0.00	6.1	62.23	62.40	-6.1	8,678	-0.07%
2021/12/20	4.1	61.00	52	61.55	61.40	-48	9,124	-0.53%
2021/12/17	0.1	61.91	1	61.60	61.30	-0.9	9,432	-0.01%
2021/12/16	0.1	61.75	0	0.00	61.80	0.1	10,123	0.00%
2021/12/15	0.2	62.00	1.3	62.08	61.90	-1.1	10,653	-0.01%
2021/12/14	9.6	61.37	28.7	61.15	61.00	-19.1	10,919	-0.17%
2021/12/13	43.4	62.71	5	63.10	61.60	38.4	11,008	0.35%
2021/12/10	17	63.73	0	0.00	63.20	17	11,117	0.15%
2021/12/09	0.3	64.30	2	64.00	64.00	-1.7	11,358	-0.01%
2021/12/08	15	64.40	0.1	64.30	64.10	14.9	11,789	0.13%
2021/12/07	15	63.20	38.5	63.51	64.40	-23.5	12,028	-0.20%
2021/12/06	1.7	63.12	10.1	62.71	63.00	-8.4	12,160	-0.07%
2021/12/03	2.1	63.56	1	64.70	63.40	1.1	12,276	0.01%
2021/12/02	1.2	64.01	4	63.70	63.70	-2.8	12,428	-0.02%
2021/12/01	4	64.32	8	64.33	64.80	-4	12,676	-0.03%
2021/11/30	6	64.85	6.4	64.90	64.20	-0.4	12,675	0.00%
2021/11/29	6.1	63.00	89.3	63.28	63.80	-83.2	12,668	-0.66%
2021/11/26	10.1	65.52	10.1	64.91	64.90	0	12,667	0.00%
2021/11/25	0.3	66.83	2	66.85	66.70	-1.7	12,678	-0.01%
2021/11/24	21	66.58	2	67.00	66.90	19	12,709	0.15%
2021/11/23	2.5	66.56	0	0.00	66.50	2.5	12,738	0.02%
2021/11/22	2.6	66.96	0	0.00	66.70	2.6	12,707	0.02%
2021/11/19	1.2	67.21	0.4	67.44	67.10	0.7	12,660	0.01%
2021/11/18	5	68.70	1	68.60	68.70	4	12,521	0.03%
2021/11/17	3.7	68.61	0	68.70	68.90	3.7	12,501	0.03%
2021/11/16	10.1	68.81	1	68.50	68.50	9.1	12,484	0.07%
2021/11/15	20.5	69.37	19	69.32	69.00	1.5	12,470	0.01%
2021/11/12	15	68.08	17.4	67.45	68.50	-2.4	12,312	-0.02%
2021/11/11	10	67.01	13	66.68	66.70	-3	12,278	-0.02%
2021/11/10	6	66.97	21.2	66.94	66.80	-15.2	12,311	-0.12%
2021/11/09	16.1	67.03	15.8	67.47	67.50	0.4	12,330	0.00%
2021/11/08	16.5	67.62	3	67.07	67.50	13.5	12,253	0.11%
2021/11/05	6.3	67.24	2	67.10	67.00	4.3	12,270	0.04%
2021/11/04	9	69.24	18	69.47	68.50	-9	12,132	-0.07%
2021/11/03	2.9	69.30	7.6	69.29	69.60	-4.7	12,059	-0.04%
2021/11/02	14	68.48	32	68.35	68.20	-18	11,962	-0.15%
2021/11/01	26.7	70.89	27.8	70.65	70.90	-1.1	11,713	-0.01%
2021/10/29	26	71.21	39.4	70.94	70.90	-13.4	11,593	-0.12%
2021/10/28	50.1	69.98	25.6	69.68	69.90	24.4	11,409	0.21%
2021/10/27	48.7	69.66	141.2	68.45	69.90	-92.5	11,209	-0.82%	大賣/
2021/10/26	37.9	66.18	47	65.65	67.20	-9.1	10,637	-0.09%
2021/10/25	24.3	61.46	0	0.00	61.90	24.3	10,289	0.24%
2021/10/22	113.1	60.39	18	60.23	60.80	95.1	10,202	0.93%	大買/
2021/10/21	7	58.11	13	57.93	58.20	-6	10,106	-0.06%
2021/10/20	17	56.90	0	0.00	57.30	17	10,103	0.17%
2021/10/19	1	56.31	0	0.00	57.00	1	10,262	0.01%
2021/10/18	2	56.10	1.2	56.35	56.40	0.9	10,314	0.01%
2021/10/15	0	55.30	0	0.00	55.20	0	10,382	0.00%
2021/10/14	19	54.50	0	0.00	54.50	19	10,443	0.18%
2021/10/13	2.2	54.72	1	54.30	54.80	1.2	10,588	0.01%
2021/10/12	24.6	55.43	29	55.54	55.30	-4.4	10,583	-0.04%
2021/10/08	14	56.62	5.4	57.21	56.80	8.7	10,518	0.08%
2021/10/07	1.1	56.29	31	56.11	56.40	-29.9	10,529	-0.28%
2021/10/06	52.1	56.27	20	56.69	55.30	32.1	10,674	0.30%
2021/10/05	10	55.38	214	55.00	56.00	-204	10,724	-1.90%	大賣/鉅額交易
2021/10/04	1	55.50	9.4	56.50	55.30	-8.3	10,856	-0.08%
2021/10/01	4.2	56.33	0	0.00	56.00	4.2	11,058	0.04%
2021/09/30	4.1	57.60	7	57.80	57.40	-2.9	11,098	-0.03%
2021/09/29	6.1	58.03	16	57.50	57.40	-9.9	11,014	-0.09%
2021/09/28	21.1	57.70	8	57.66	57.90	13.1	10,929	0.12%
2021/09/27	19.4	57.27	5.4	57.39	56.10	14	10,701	0.13%
2021/09/24	51.4	60.43	36.6	60.18	59.80	14.8	10,230	0.14%
2021/09/23	37.6	60.90	15.2	61.05	61.10	22.4	9,950	0.22%
2021/09/22	57.4	81.98	161.1	81.41	82.30	-103.7	9,324	-1.11%	大賣/鉅額交易
2021/09/17	6	84.55	59.1	84.74	85.00	-53.1	9,002	-0.59%
2021/09/16	15.3	84.48	8.3	84.62	83.90	7	8,754	0.08%
2021/09/15	39.3	84.35	18.5	84.21	84.60	20.8	8,643	0.24%
2021/09/14	6.4	81.72	15.5	82.12	83.50	-9.1	8,435	-0.11%
2021/09/13	61.7	83.12	48.1	83.20	81.50	13.6	8,187	0.17%
2021/09/10	25.4	79.59	12.2	80.97	81.20	13.2	7,808	0.17%
2021/09/09	25.8	75.92	44	76.65	78.50	-18.2	7,588	-0.24%
2021/09/08	1.2	76.13	0	0.00	75.10	1.2	7,397	0.02%
2021/09/07	18.9	74.17	6.9	75.25	76.10	12	7,242	0.16%
2021/09/06	45.2	72.75	54.1	73.13	73.60	-8.9	7,053	-0.13%
2021/09/03	2	69.80	2	70.30	69.90	0	6,790	0.00%
2021/09/02	5.3	70.78	10	70.40	69.40	-4.7	6,743	-0.07%
2021/09/01	25.5	70.25	13.1	70.93	71.30	12.5	6,592	0.19%
2021/08/31	7	67.73	12	69.10	69.30	-5	6,396	-0.08%
2021/08/30	1.1	67.40	4	67.65	67.60	-2.9	6,261	-0.05%
2021/08/27	101	66.20	1	66.00	66.90	100	6,208	1.61%	大買/
2021/08/26	0	0.00	1.5	65.53	65.30	-1.5	6,145	-0.02%
2021/08/25	3	65.23	0	0.00	65.40	3	6,158	0.05%
2021/08/24	4	64.50	0	0.00	64.80	4	6,142	0.07%
2021/08/20	4.7	63.14	52	63.85	63.00	-47.4	6,168	-0.77%
2021/08/19	7.1	64.22	253	63.63	63.60	-245.9	6,197	-3.97%	大賣/鉅額交易
2021/08/18	17	64.64	19.5	63.17	65.40	-2.5	6,155	-0.04%
2021/08/17	1.4	63.81	0	0.00	63.50	1.4	6,094	0.02%
2021/08/16	0.3	67.37	0	0.00	65.90	0.3	6,041	0.00%
2021/08/13	0	67.90	10	67.23	67.80	-10	5,959	-0.17%
2021/08/12	0	0.00	60.1	65.33	67.00	-60.1	5,897	-1.02%
2021/08/11	0	0.00	4.3	65.63	65.30	-4.3	5,920	-0.07%
2021/08/09	0	0.00	2	65.00	64.90	-2	6,139	-0.03%
2021/08/06	0	64.80	5	64.70	64.70	-5	6,274	-0.08%
2021/08/05	0	0.00	110	64.67	64.70	-110	6,402	-1.72%	大賣/鉅額交易
2021/08/04	0	0.00	7.1	64.63	65.00	-7.1	6,738	-0.11%
2021/08/03	1	63.61	0	0.00	64.30	1	6,917	0.01%
2021/08/02	0	0.00	1	63.40	63.60	-1	7,003	-0.01%
2021/07/30	10	62.00	6	62.58	62.40	4	6,997	0.06%
2021/07/29	0	61.80	4	61.78	62.20	-4	7,027	-0.06%
2021/07/28	2.1	61.15	10	61.43	61.40	-7.9	7,070	-0.11%
2021/07/27	15.1	62.86	0.1	63.60	62.10	15	7,230	0.21%
2021/07/26	6	65.50	7	65.61	64.80	-1	7,176	-0.01%
2021/07/23	1	64.90	22	65.87	66.40	-21	7,135	-0.29%
2021/07/22	3	64.87	1	64.70	65.00	2	6,977	0.03%
2021/07/21	14	64.84	0	0.00	65.10	14	6,938	0.20%
2021/07/20	27	65.64	11.1	65.84	65.80	15.9	6,906	0.23%
2021/07/19	11	66.99	2	66.95	66.60	9	6,888	0.13%
2021/07/16	15	64.73	2	65.30	65.60	13	6,921	0.19%
2021/07/15	40	64.58	22.1	64.46	64.80	18	6,945	0.26%
2021/07/14	11.2	63.70	61	62.85	63.30	-49.8	6,955	-0.72%
2021/07/13	15	64.14	15.2	64.58	64.00	-0.2	7,001	0.00%
2021/07/12	3	64.86	48	64.71	65.40	-45	6,962	-0.65%
2021/07/09	11	62.75	5	62.90	62.90	6	6,865	0.09%
2021/07/08	8	62.15	24	61.86	62.90	-16	6,744	-0.24%
2021/07/07	6.2	58.64	10	59.14	59.10	-3.9	6,524	-0.06%
2021/07/06	2	56.80	2	56.90	56.80	0	6,403	0.00%
2021/07/05	52	56.80	0	0.00	56.70	52	6,492	0.80%
2021/07/02	13	56.50	0	0.00	56.40	13	6,586	0.20%
2021/07/01	0	0.00	1	57.20	56.60	-1	6,649	-0.02%
2021/06/30	1	57.00	7	56.77	56.60	-6	6,742	-0.09%
2021/06/29	28	56.89	0	0.00	56.70	28	6,807	0.41%
2021/06/28	39	56.54	5	56.82	57.60	34	6,848	0.50%
2021/06/25	10	54.50	2	54.90	54.80	8	6,779	0.12%
2021/06/24	4	54.60	0.1	54.50	54.20	4	7,383	0.05%
2021/06/23	0	0.00	10	54.00	54.00	-10	7,402	-0.14%
2021/06/22	1	54.10	6	54.08	53.80	-5	7,489	-0.07%
2021/06/21	0	0.00	8	53.95	53.90	-8	7,565	-0.11%
2021/06/18	10	53.40	2.4	53.33	54.00	7.6	7,566	0.10%
2021/06/17	12	53.20	0	0.00	53.20	12	7,575	0.16%
2021/06/16	1	53.30	1	53.60	53.40	0	7,669	0.00%
2021/06/15	0	0.00	8.5	53.64	53.70	-8.5	7,756	-0.11%
2021/06/11	12.3	53.20	0	0.00	53.20	12.3	7,884	0.16%
2021/06/10	1.5	52.27	10	52.10	52.30	-8.5	7,938	-0.11%
2021/06/09	0	52.30	1	52.10	52.10	-1	7,982	-0.01%
2021/06/08	50	52.37	3	52.30	52.30	47	8,079	0.58%
2021/06/07	10.1	52.00	0	0.00	52.20	10.1	8,253	0.12%
2021/06/04	1.1	52.50	1	52.50	52.50	0.1	8,346	0.00%
2021/06/02	3	52.53	0	0.00	52.50	3	8,578	0.03%
2021/06/01	0.7	52.48	0	0.00	52.50	0.7	8,588	0.01%
2021/05/31	3	52.50	0	0.00	52.50	3	8,689	0.03%
2021/05/28	0	0.00	1	52.30	52.40	-1	8,738	-0.01%
2021/05/26	52	51.71	12	51.63	51.80	40	8,838	0.45%
2021/05/25	58	51.70	2	51.70	51.70	56	8,879	0.63%
2021/05/24	3	51.20	5	51.54	51.50	-2	8,946	-0.02%
2021/05/21	101	51.70	0	0.00	51.70	101	9,023	1.12%	大買/鉅額交易
2021/05/20	7.2	51.15	0	0.00	51.00	7.2	9,068	0.08%
2021/05/19	3	51.43	5	51.50	51.20	-2	9,040	-0.02%
2021/05/18	1.6	50.47	4	50.63	51.00	-2.4	9,037	-0.03%
2021/05/17	15.1	49.54	104	48.70	48.45	-88.9	8,988	-0.99%	大賣/
2021/05/14	102.1	51.50	6	51.80	51.00	96.1	8,783	1.09%	大買/
2021/05/13	9.1	49.35	10.2	49.48	49.85	-1.1	8,642	-0.01%
2021/05/12	18	51.07	163	52.40	50.20	-145	8,526	-1.70%	大賣/鉅額交易
2021/05/11	33.5	54.24	25	54.37	53.80	8.5	8,165	0.10%
2021/05/10	1.1	54.00	32.5	54.11	54.60	-31.4	7,961	-0.39%
2021/05/07	83	53.04	0	0.00	53.50	83	7,907	1.05%
2021/05/06	100.2	53.23	27	53.29	53.00	73.2	7,904	0.93%
2021/05/05	2.1	52.64	0.5	53.10	52.50	1.6	7,852	0.02%
2021/05/04	26.1	52.27	186.5	53.22	52.20	-160.4	7,773	-2.06%	大賣/鉅額交易
2021/05/03	1	53.00	0.2	53.10	53.10	0.8	7,497	0.01%
2021/04/29	4	53.18	10	53.26	53.10	-6	7,427	-0.08%
2021/04/28	2	53.65	5	53.70	53.70	-3	7,378	-0.04%
2021/04/27	0.1	54.00	2	53.90	54.10	-2	7,421	-0.03%
2021/04/26	8	54.01	11.1	54.24	54.30	-3.1	7,393	-0.04%
2021/04/23	14.1	53.07	27	52.79	53.20	-12.9	7,335	-0.18%
2021/04/22	24	53.93	7.1	54.29	52.70	16.9	7,311	0.23%
2021/04/21	2	53.60	6	53.23	54.10	-4	7,133	-0.06%
2021/04/20	3	53.20	3.1	52.61	53.10	-0.1	7,055	0.00%
2021/04/19	16	52.94	34.8	52.90	53.10	-18.8	7,025	-0.27%
2021/04/16	35	50.35	4	50.83	51.40	31	6,894	0.45%
2021/04/15	0	0.00	10	49.85	50.10	-10	6,783	-0.15%
2021/04/14	1.1	49.83	5	49.30	49.55	-3.9	6,728	-0.06%
2021/04/13	0.4	50.27	3	50.20	49.85	-2.6	6,716	-0.04%
2021/04/12	0	49.80	0	0.00	49.95	0	6,649	0.00%
2021/04/09	14.1	49.43	1	49.25	49.45	13.1	6,629	0.20%
2021/04/08	50.8	49.87	2	49.90	49.80	48.8	6,544	0.75%
2021/04/07	0	0.00	1	49.90	50.00	-1	6,455	-0.02%
2021/04/06	20	49.70	16.5	50.01	50.00	3.5	6,395	0.05%
2021/04/01	8	49.54	6	49.80	49.60	2	6,285	0.03%
2021/03/31	14	49.25	0	0.00	49.50	14	6,175	0.23%
2021/03/30	9.1	48.46	5.2	48.72	48.90	3.9	6,036	0.07%
2021/03/29	200.3	48.71	70	49.44	48.85	130.3	5,902	2.21%	大買/鉅額交易
2021/03/26	1.4	45.70	2	45.73	45.75	-0.6	5,279	-0.01%
2021/03/25	5	44.98	6.5	45.03	45.20	-1.5	5,226	-0.03%
2021/03/24	16	44.56	3	45.17	44.40	13	5,136	0.25%
2021/03/23	0	0.00	3	45.20	45.20	-3	5,052	-0.06%
2021/03/22	5	44.40	12	44.56	44.85	-7	5,014	-0.14%
2021/03/19	7	44.27	1	44.50	44.55	6	4,970	0.12%
2021/03/18	9	45.12	2	44.93	45.15	7	4,895	0.14%
2021/03/17	52	45.20	2	45.03	45.30	50	4,839	1.03%
2021/03/16	6	44.32	8.1	44.25	44.40	-2.1	4,730	-0.05%
2021/03/15	3.4	43.27	10	43.33	43.75	-6.6	4,852	-0.14%
2021/03/12	13.1	43.41	27	43.45	43.30	-14	4,930	-0.28%
2021/03/11	0	43.75	13	43.72	43.80	-13	4,909	-0.26%
2021/03/10	21	43.71	24	44.13	43.85	-3	4,774	-0.06%
2021/03/09	20.6	43.16	1	43.15	43.50	19.6	4,695	0.42%
2021/03/08	2.1	42.56	6	42.60	42.75	-3.9	4,623	-0.08%
2021/03/05	0.2	42.05	9	42.00	42.15	-8.8	4,621	-0.19%
2021/03/04	2	42.10	1	42.05	42.20	1	4,853	0.02%
2021/03/03	24	41.82	31	42.01	42.05	-7	4,788	-0.15%
2021/03/02	17	42.08	13	42.05	41.60	4	4,714	0.08%
2021/02/26	2	41.35	1	41.75	41.70	1	4,687	0.02%
2021/02/25	3	41.53	0	0.00	41.65	3	4,612	0.07%
2021/02/24	26	41.84	14	41.63	41.45	12	4,608	0.26%
2021/02/23	6.3	41.65	2	41.70	41.75	4.3	4,563	0.09%
2021/02/22	3.3	41.15	4	41.19	41.20	-0.7	4,583	-0.02%
2021/02/19	4	40.59	6	40.55	40.90	-2	4,526	-0.04%
2021/02/18	3	40.80	20	40.75	40.90	-17	4,534	-0.37%
2021/02/17	7	39.91	1	40.00	40.20	6	4,507	0.13%
2021/02/05	2	39.48	0	0.00	39.50	2	4,506	0.04%
2021/02/03	2.1	39.22	0	0.00	39.10	2.1	4,711	0.04%
2021/02/01	5	38.80	2	38.73	38.80	3	4,840	0.06%
2021/01/29	8	38.94	0	0.00	38.75	8	4,864	0.16%
2021/01/28	1	39.35	3	39.25	39.25	-2	4,838	-0.04%
2021/01/27	1	39.50	10	39.65	39.50	-9	4,832	-0.19%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/25	0	0.00	1.5	39.63	39.70	-1.5	4,884	-0.03%
2021/01/22	2	39.45	0	0.00	39.60	2	4,948	0.04%
2021/01/21	3	39.38	22	39.73	39.50	-19	5,016	-0.38%
2021/01/20	2	39.58	11	39.81	39.35	-9	5,139	-0.18%
2021/01/19	8	40.14	40	40.21	40.00	-32	5,446	-0.59%
2021/01/18	1.1	39.83	13	40.07	40.20	-11.9	5,425	-0.22%
2021/01/15	11	40.52	20	40.68	40.25	-9	5,380	-0.17%
2021/01/14	4	40.75	56.5	40.75	40.70	-52.5	5,366	-0.98%
2021/01/13	6	40.60	2	40.70	40.70	4	5,365	0.07%
2021/01/12	15	40.69	0	0.00	40.50	15	5,374	0.28%
2021/01/08	0.2	40.35	0	0.00	40.35	0.2	5,361	0.00%
2021/01/07	1.2	40.25	1	40.35	40.25	0.2	5,373	0.00%
2021/01/05	1	40.85	3	40.78	40.70	-2	5,327	-0.04%
2021/01/04	1	40.80	5	40.80	40.70	-4	5,346	-0.07%
2020/12/31	5	40.90	2	40.85	40.90	3	5,360	0.06%
2020/12/30	1	40.75	5	40.75	40.75	-4	5,371	-0.07%
2020/12/28	1.1	40.50	2	40.50	40.55	-0.9	5,409	-0.02%
2020/12/25	7	40.71	1	40.65	40.60	6	5,433	0.11%
2020/12/23	0	0.00	7	40.15	40.10	-7	5,534	-0.13%
2020/12/22	12	40.55	1	40.50	40.25	11	5,545	0.20%
2020/12/21	2	40.45	0	0.00	40.60	2	5,573	0.04%
2020/12/17	2	40.50	0.3	40.70	40.75	1.7	5,590	0.03%
2020/12/15	0	0.00	5	40.41	40.45	-5	5,575	-0.09%
2020/12/14	2	40.60	0	0.00	40.45	2	5,559	0.04%
2020/12/11	6	40.52	71	40.40	40.55	-65	5,568	-1.17%
2020/12/10	15.8	40.40	0	0.00	40.35	15.8	5,520	0.29%
2020/12/09	20	40.24	26.2	40.13	40.40	-6.2	5,490	-0.11%
2020/12/08	21	41.44	50	41.30	41.20	-29	5,326	-0.54%
2020/12/07	31	41.88	15	41.92	41.75	16	5,223	0.31%
2020/12/04	24	41.56	11	41.50	41.55	13	5,175	0.25%
2020/12/03	2	41.43	0	0.00	41.45	2	5,148	0.04%
2020/12/02	4.1	41.40	10	41.40	41.25	-5.9	5,134	-0.11%
2020/12/01	7	41.78	3	41.77	41.65	4	5,124	0.08%
2020/11/30	11.2	41.70	6	41.90	42.05	5.2	5,073	0.10%
2020/11/27	0	0.00	1	41.00	41.35	-1	4,872	-0.02%
2020/11/26	1	40.80	0	0.00	41.00	1	4,964	0.02%
2020/11/25	0.1	40.80	0	0.00	40.80	0.1	5,174	0.00%
2020/11/24	30	41.08	1	41.10	41.00	29	5,340	0.54%
2020/11/23	28	41.41	0	0.00	41.30	28	5,495	0.51%
2020/11/20	12	41.26	3	41.32	41.40	9	5,501	0.16%
2020/11/19	2.9	41.45	1	41.45	41.40	1.9	5,590	0.03%
2020/11/18	1.1	40.99	2	40.95	40.95	-0.9	5,553	-0.02%
2020/11/17	3	40.88	0	0.00	40.85	3	5,622	0.05%
2020/11/16	11	40.95	0	0.00	40.80	11	5,871	0.19%
2020/11/13	10	40.59	7	40.59	40.70	3	6,573	0.05%
2020/11/12	42	41.01	2	40.85	40.85	40	6,742	0.59%
2020/11/11	20	41.15	5	41.11	41.40	15	6,913	0.22%
2020/11/10	12.3	40.85	4	40.70	40.65	8.3	6,835	0.12%
2020/11/06	10.5	40.25	2	40.35	40.05	8.5	6,781	0.13%
2020/11/05	10	40.15	0	0.00	40.25	10	6,780	0.15%
2020/11/04	10	40.00	0	0.00	40.00	10	6,756	0.15%
2020/11/03	40.5	40.15	0.5	40.05	40.05	40	6,766	0.59%
2020/11/02	1	39.70	0.4	39.70	39.70	0.6	6,788	0.01%
2020/10/30	22	39.93	0	0.00	39.50	22	6,796	0.32%
2020/10/29	2	39.93	0	0.00	40.05	2	6,757	0.03%
2020/10/28	25	40.56	2	41.00	40.55	23	6,752	0.34%
2020/10/27	8.3	40.13	11.1	40.85	41.05	-2.8	6,679	-0.04%
2020/10/23	10	38.80	0	0.00	38.70	10	6,412	0.16%
2020/10/22	0	0.00	9	38.85	38.85	-9	6,459	-0.14%
2020/10/20	0.3	38.55	10	38.55	38.50	-9.8	6,543	-0.15%
2020/10/19	0.5	38.55	2	38.40	38.55	-1.5	6,523	-0.02%
2020/10/16	7.3	38.22	0	0.00	38.20	7.3	6,513	0.11%
2020/10/15	2	38.78	5	38.50	38.55	-3	6,509	-0.05%
2020/10/14	5	38.95	0	0.00	38.95	5	6,508	0.08%
2020/10/13	0	0.00	1	38.95	38.95	-1	6,644	-0.02%
2020/10/12	22	39.38	0	0.00	38.85	22	6,755	0.33%
2020/10/08	1.3	39.27	0	0.00	39.30	1.3	6,856	0.02%
2020/10/07	5.5	39.98	0	0.00	39.75	5.5	6,888	0.08%
2020/10/06	10.5	39.66	4	39.83	39.90	6.5	6,927	0.09%
2020/10/05	0	0.00	22	39.46	39.25	-22	6,954	-0.32%
2020/09/30	3	38.88	2	38.95	38.90	1	6,943	0.01%
2020/09/29	14	38.84	12.9	38.90	38.85	1.2	6,951	0.02%
2020/09/28	11.3	39.52	20	39.55	39.40	-8.7	6,890	-0.13%
2020/09/25	1	39.00	1	39.50	39.30	0	6,921	0.00%
2020/09/24	3	39.47	1	39.90	39.40	2	6,959	0.03%
2020/09/23	0	0.00	1	40.20	40.20	-1	7,020	-0.01%
2020/09/22	1	40.75	0	0.00	40.85	1	7,024	0.01%
2020/09/21	1	41.50	12	41.65	41.40	-11	7,034	-0.16%
2020/09/17	14	41.60	0	0.00	41.50	14	7,064	0.20%
2020/09/16	3	41.67	1	41.65	41.65	2	7,082	0.03%
2020/09/15	1	41.50	0	0.00	41.45	1	7,051	0.01%
2020/09/14	12	41.55	0	0.00	41.55	12	7,072	0.17%
2020/09/11	5	41.20	12	41.43	41.30	-7	7,096	-0.10%
2020/09/10	1	41.00	1	41.35	41.10	0	7,073	0.00%
2020/09/09	1	40.85	1	41.40	41.40	0	7,137	0.00%
2020/09/08	0	0.00	7	41.61	41.40	-7	7,177	-0.10%
2020/09/07	2.6	41.53	0	0.00	41.45	2.6	7,272	0.04%
2020/09/04	19	41.28	56	41.48	41.50	-37	7,403	-0.50%
2020/09/03	2	41.65	0	0.00	41.80	2	7,475	0.03%
2020/09/02	2	41.50	2	41.45	41.45	0	7,464	0.00%
2020/09/01	11	41.92	36.6	42.04	41.85	-25.6	7,474	-0.34%
2020/08/31	13.9	42.63	11	42.96	43.20	2.9	7,377	0.04%
2020/08/28	15	41.25	5	42.15	42.20	10	7,189	0.14%
2020/08/27	12	39.97	3.4	39.69	40.05	8.6	7,080	0.12%
2020/08/26	52	39.30	0	0.00	39.35	52	6,946	0.75%
2020/08/25	2.3	39.17	4	39.01	39.00	-1.8	6,912	-0.03%
2020/08/24	2	37.85	0	0.00	37.85	2	6,825	0.03%
2020/08/21	3.8	38.29	0	0.00	38.25	3.8	6,772	0.06%
2020/08/20	7	37.56	9	38.19	37.45	-2	6,713	-0.03%
2020/08/19	52	38.14	58	37.11	39.05	-6	6,444	-0.09%
2020/08/18	9	54.69	8	54.90	54.70	1	5,689	0.02%
2020/08/17	12	54.13	0	0.00	54.40	12	5,504	0.22%
2020/08/14	1	52.60	1.2	53.08	53.10	-0.2	5,306	0.00%
2020/08/13	2	53.40	0	0.00	53.40	2	5,255	0.04%
2020/08/12	2	52.40	0.8	52.80	53.00	1.2	5,247	0.02%
2020/08/10	0	0.00	5	53.60	53.30	-5	5,258	-0.10%
2020/08/07	0	0.00	2	53.00	53.00	-2	5,258	-0.04%
2020/08/06	15	53.40	16	53.55	53.40	-1	5,230	-0.02%
2020/08/05	6	52.92	0	0.00	53.00	6	5,195	0.12%
2020/08/04	9	52.16	10	51.80	52.20	-1	5,175	-0.02%
2020/08/03	0	0.00	1	52.00	52.20	-1	5,146	-0.02%
2020/07/31	0	0.00	8	50.91	50.80	-8	5,063	-0.16%
2020/07/30	10	49.80	0	0.00	50.10	10	5,001	0.20%
2020/07/29	0	0.00	1	48.25	49.50	-1	4,963	-0.02%
2020/07/27	0	0.00	98	46.88	46.40	-98	4,893	-2.00%
2020/07/24	3	49.00	5	48.55	48.50	-2	4,848	-0.04%
2020/07/23	0	0.00	6	49.82	49.45	-6	4,880	-0.12%
2020/07/22	0	0.00	0.4	49.90	49.90	-0.4	4,941	-0.01%
2020/07/21	5	49.65	0	0.00	50.20	5	4,939	0.10%
2020/07/20	5	49.05	0	0.00	48.95	5	4,914	0.10%
2020/07/17	5	49.80	41	50.24	49.55	-36	4,874	-0.74%
2020/07/16	3	51.47	10	51.70	51.20	-7	4,761	-0.15%
2020/07/15	7	53.87	7.6	54.08	53.80	-0.6	4,637	-0.01%
2020/07/14	1	53.70	4	53.90	54.00	-3	4,523	-0.07%
2020/07/13	0	0.00	5	53.74	53.60	-5	4,460	-0.11%
2020/07/10	5	53.30	4	53.10	53.00	1	4,428	0.02%
2020/07/09	9	54.20	1	54.00	54.30	8	4,373	0.18%
2020/07/08	2	54.50	0.4	54.20	54.60	1.6	4,335	0.04%
2020/07/07	1.4	54.01	12.1	54.01	54.20	-10.7	4,296	-0.25%
2020/07/06	2	53.70	7	54.00	54.10	-5	4,287	-0.12%
2020/07/03	10	53.90	11.2	54.34	53.50	-1.2	4,273	-0.03%
2020/07/02	0	0.00	2	53.90	54.00	-2	4,302	-0.05%
2020/07/01	4	51.65	1	51.40	51.70	3	4,350	0.07%
2020/06/30	0	0.00	8	50.79	51.10	-8	4,565	-0.18%
2020/06/29	0	0.00	10	50.20	50.30	-10	4,533	-0.22%
2020/06/24	27	50.61	7	50.51	50.60	20	4,515	0.44%
2020/06/23	10	50.42	18	50.61	50.60	-8	4,522	-0.18%
2020/06/22	2	50.30	6	50.40	50.50	-4	4,536	-0.09%
2020/06/19	16	50.26	10	50.65	50.20	6	4,583	0.13%
2020/06/18	1	50.20	6	49.96	50.30	-5	4,597	-0.11%
2020/06/17	2	49.90	21	49.99	49.85	-19	4,584	-0.41%
2020/06/16	18	50.16	0	0.00	50.20	18	4,617	0.39%
2020/06/15	6	50.08	14	50.29	49.95	-8	4,641	-0.17%
2020/06/12	9	49.17	5	49.20	49.80	4	4,626	0.09%
2020/06/11	16	50.97	7	51.07	50.10	9	4,573	0.20%
2020/06/10	2	51.50	22.5	50.93	51.40	-20.5	4,436	-0.46%
2020/06/09	32	49.45	2	49.20	49.40	30	4,373	0.69%
2020/06/08	11	49.20	3	49.48	49.60	8	4,375	0.18%
2020/06/05	3	48.73	5	48.56	48.75	-2	4,314	-0.05%
2020/06/04	1	48.20	0.2	48.10	48.20	0.8	4,284	0.02%
2020/06/03	9	48.36	11	48.44	48.30	-2	4,290	-0.05%
2020/06/02	4	46.85	9	46.26	47.30	-5	4,169	-0.12%
2020/06/01	1	46.20	0	0.00	46.05	1	4,098	0.02%
2020/05/29	2	45.70	0	0.00	45.70	2	4,059	0.05%
2020/05/28	11	46.05	10	46.20	45.75	1	3,998	0.03%
2020/05/27	4	45.84	19	46.10	46.10	-15	3,962	-0.38%
2020/05/26	3	45.65	1	45.75	45.75	2	3,934	0.05%
2020/05/25	2	45.25	6	45.14	45.30	-4	3,901	-0.10%
2020/05/22	12	45.17	0	0.00	45.00	12	3,892	0.31%
2020/05/21	8	45.63	12	45.66	45.80	-4	3,845	-0.10%
2020/05/20	11	45.00	11	45.08	45.00	0	3,794	0.00%
2020/05/19	10.5	45.05	1	45.20	45.25	9.5	3,756	0.25%
2020/05/18	3	44.58	2	44.55	44.65	1	3,691	0.03%
2020/05/15	0	0.00	22	44.37	44.35	-22	3,640	-0.60%
2020/05/14	70	43.87	8	43.84	43.65	62	3,569	1.74%
2020/05/13	0	0.00	30	43.98	44.10	-30	3,538	-0.85%
2020/05/12	11	43.95	22	44.05	43.85	-11	3,524	-0.31%
2020/05/11	20	44.28	42	44.30	44.30	-22	3,489	-0.63%
2020/05/08	1	43.90	0	0.00	43.95	1	3,459	0.03%
2020/05/07	1.1	43.58	0	0.00	43.90	1.1	3,446	0.03%
2020/05/05	5	43.74	1	43.65	43.80	4	3,424	0.12%
2020/05/04	10	43.67	0	0.00	43.75	10	3,409	0.29%
2020/04/30	22.6	44.57	13	44.59	44.60	9.6	3,406	0.28%
2020/04/29	7.1	44.83	3	44.43	44.65	4.1	3,369	0.12%
2020/04/28	14	43.26	5	43.38	43.95	9	3,313	0.27%
2020/04/27	4	42.58	6	42.53	42.75	-2	3,294	-0.06%
2020/04/24	9	41.71	6	41.75	41.70	3	3,219	0.09%
2020/04/23	3	41.77	7	41.54	41.60	-4	3,202	-0.12%
2020/04/22	1	41.30	5	41.45	41.55	-4	3,177	-0.13%
2020/04/21	17	41.65	400	41.29	41.20	-383	3,165	-12.10%	大賣/鉅額交易
2020/04/20	2	41.90	0	0.00	41.85	2	3,117	0.06%
2020/04/17	47	42.16	36	41.79	41.80	11	3,106	0.35%
2020/04/16	0	0.00	5	41.49	41.95	-5	3,052	-0.16%
2020/04/15	3	42.03	5	42.00	41.95	-2	3,021	-0.07%
2020/04/14	3.1	41.57	15	41.52	41.65	-11.9	2,977	-0.40%
2020/04/13	15	41.48	1	41.40	41.25	14	2,954	0.47%
2020/04/10	2.1	41.38	3	41.47	41.45	-0.9	2,942	-0.03%
2020/04/09	4	41.65	0	0.00	41.30	4	2,923	0.14%
2020/04/08	3.1	41.48	2	41.55	41.75	1.1	2,875	0.04%
2020/04/07	8	41.55	18	41.58	41.30	-10	2,832	-0.35%
2020/04/06	24.1	42.01	1	42.10	41.95	23.1	2,735	0.84%
2020/04/01	44	42.00	200	42.00	42.00	-156	2,553	-6.11%	大賣/鉅額交易
2020/03/30	2	34.03	0	0.00	34.75	2	2,288	0.09%
2020/03/27	3	34.35	6.4	34.70	34.80	-3.4	2,431	-0.14%
2020/03/26	5	33.23	25	33.78	33.75	-20	2,530	-0.79%
2020/03/25	0	0.00	2	32.68	33.40	-2	2,631	-0.08%
2020/03/24	1	31.45	0	0.00	31.45	1	2,628	0.04%
2020/03/20	0	0.00	1	31.00	31.20	-1	2,635	-0.04%
2020/03/19	22	31.32	0	0.00	30.10	22	2,616	0.84%
2020/03/18	1.2	33.60	0	0.00	33.40	1.2	2,512	0.05%
2020/03/17	51	34.15	0	0.00	34.05	51	2,453	2.08%
2020/03/16	50	35.92	0	0.00	35.90	50	2,400	2.08%
2020/03/13	106	36.04	0	0.00	37.45	106	2,383	4.45%	大買/鉅額交易
2020/03/12	2	39.80	0	0.00	39.40	2	2,313	0.09%
2020/03/11	0	0.00	22	41.15	40.70	-22	2,278	-0.97%
2020/03/10	22	39.90	0	0.00	40.35	22	2,289	0.96%
2020/03/09	0.6	40.50	10	40.90	40.30	-9.4	2,273	-0.42%
2020/03/04	0	0.00	2	41.70	41.95	-2	2,247	-0.09%
2020/02/27	3	41.57	0	0.00	41.05	3	2,323	0.13%
2020/02/20	0	0.00	1	42.95	42.70	-1	2,404	-0.04%
2020/02/18	10	42.45	0	0.00	42.55	10	2,479	0.40%
2020/02/17	0	0.00	10	42.57	42.55	-10	2,669	-0.37%
2020/02/14	1	42.65	0	0.00	42.80	1	2,702	0.04%
2020/02/12	0	0.00	1	42.60	42.60	-1	2,724	-0.04%
2020/02/10	1	41.80	2	41.50	42.00	-1	2,754	-0.04%
2020/02/07	1	42.10	0	0.00	42.10	1	2,780	0.04%
2020/02/06	0	0.00	1	42.65	42.70	-1	2,780	-0.04%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/01/31	10	42.45	0	0.00	42.45	10	2,736	0.37%
2020/01/30	3	43.48	30	43.00	42.10	-27	2,738	-0.99%
2020/01/20	0	0.00	10	45.45	45.45	-10	2,685	-0.37%
2020/01/17	10	45.10	1	45.05	44.95	9	2,685	0.34%
2020/01/14	0	0.00	1	45.30	45.25	-1	2,790	-0.04%
2020/01/08	1	44.25	0	0.00	44.10	1	2,905	0.03%
2020/01/06	1	44.60	0	0.00	44.60	1	2,928	0.03%
2019/12/31	2	45.33	0	0.00	45.20	2	2,974	0.07%
2019/12/26	0	0.00	2	45.20	45.15	-2	2,932	-0.07%
2019/12/25	10	45.20	4.3	45.13	45.20	5.7	2,932	0.19%
2019/12/24	11	44.63	2	44.53	44.70	9	2,909	0.31%
2019/12/23	3	44.18	5	44.65	43.90	-2	2,739	-0.07%
2019/12/20	3	43.90	1	44.90	43.90	2	2,586	0.08%
2019/12/19	7	44.24	0	0.00	44.30	7	2,435	0.29%
2019/12/18	3	45.18	3	45.25	44.90	0	2,377	0.00%
2019/12/17	3	45.55	2	45.80	45.60	1	2,336	0.04%
2019/12/16	0	0.00	1	46.45	45.80	-1	2,299	-0.04%
2019/12/12	1	45.45	0	0.00	45.55	1	2,231	0.04%
2019/12/06	0.3	45.80	0	0.00	45.80	0.3	2,178	0.01%
2019/12/05	1	45.95	0	0.00	45.85	1	2,159	0.05%
2019/12/03	0	0.00	12	46.08	46.35	-12	2,115	-0.57%
2019/11/29	59	45.87	0	0.00	45.60	59	2,116	2.79%
2019/11/28	4	46.43	0	0.00	46.35	4	2,073	0.19%
2019/11/27	0.1	46.35	0	0.00	46.45	0.1	2,060	0.00%
2019/11/26	2	47.13	3	46.70	46.25	-1	2,046	-0.05%
2019/11/25	0	0.00	4	46.50	46.75	-4	1,976	-0.20%
2019/11/20	15.1	47.10	0	0.00	47.00	15.1	1,955	0.77%
2019/11/19	7	47.57	0	0.00	47.40	7	1,928	0.36%
2019/11/15	0	0.00	1	48.35	48.15	-1	1,869	-0.05%
2019/11/14	4	48.55	105	48.43	48.30	-101	1,824	-5.54%	大賣/鉅額交易
2019/11/13	6	45.97	0	0.00	45.80	6	1,658	0.36%
2019/11/12	4	46.53	0	0.00	46.70	4	1,703	0.23%
2019/11/08	3	47.55	0	0.00	47.35	3	1,751	0.17%
2019/11/07	0	0.00	1	47.45	47.45	-1	1,768	-0.06%
2019/11/04	0	0.00	2	46.63	46.60	-2	1,735	-0.12%
2019/10/31	0	0.00	5.8	46.52	46.50	-5.8	1,751	-0.33%
2019/10/29	0	0.00	2	46.30	45.90	-2	1,724	-0.12%
2019/10/28	3	46.35	0	0.00	46.60	3	1,706	0.18%
2019/10/24	5	46.66	56	46.50	46.75	-51	1,682	-3.03%
2019/10/23	0	0.00	3	45.95	45.95	-3	1,629	-0.18%
2019/10/22	1	45.50	0	0.00	45.25	1	1,598	0.06%
2019/10/21	0.1	45.50	0	0.00	45.75	0.1	1,589	0.01%
2019/10/18	0	0.00	4	45.15	45.50	-4	1,569	-0.25%
2019/10/17	1	45.35	5	44.90	45.30	-4	1,529	-0.26%
2019/10/16	7	44.49	0	0.00	44.45	7	1,472	0.48%
2019/10/15	2	44.05	0.7	44.10	44.30	1.3	1,464	0.09%
2019/10/14	0	0.00	1	43.50	43.30	-1	1,437	-0.07%
2019/10/07	0	0.00	5.1	42.80	42.95	-5.1	1,396	-0.37%
2019/10/04	0	0.00	1	42.05	42.25	-1	1,366	-0.07%
2019/10/03	1	41.60	0	0.00	41.70	1	1,375	0.07%
2019/09/27	1	41.85	0	0.00	41.50	1	1,438	0.07%
2019/09/25	1	41.90	0	0.00	41.95	1	1,461	0.07%
2019/09/24	0.1	42.10	0.1	42.10	42.15	-0.1	1,463	-0.01%
2019/09/20	2	42.20	0.1	42.20	42.10	1.9	1,471	0.13%
2019/09/19	1	42.65	2	42.90	42.60	-1	1,463	-0.07%
2019/09/18	1	43.15	0	0.00	43.15	1	1,595	0.06%
2019/09/16	0	0.00	1	43.45	43.45	-1	1,866	-0.05%
2019/09/12	0.1	43.00	0	0.00	43.10	0.1	1,922	0.00%
2019/09/11	2	43.30	1	43.35	43.00	1	1,993	0.05%
2019/09/02	0	0.00	3	42.70	42.85	-3	2,029	-0.15%
2019/08/29	0.1	42.10	0	0.00	42.15	0.1	2,009	0.00%
2019/08/23	2	42.85	0	0.00	43.10	2	2,017	0.10%
2019/08/22	0	0.00	1	43.15	43.20	-1	2,021	-0.05%
2019/08/21	0	0.00	2	42.70	42.85	-2	2,063	-0.10%
2019/08/20	0.1	42.50	0	0.00	42.50	0.1	2,063	0.00%
2019/08/19	0	0.00	0.6	43.00	43.05	-0.6	2,052	-0.03%
2019/08/15	2	43.18	5	43.20	43.40	-3	2,022	-0.15%
2019/08/14	0	0.00	10	43.00	42.75	-10	1,953	-0.51%
2019/08/07	0	0.00	3	40.45	40.40	-3	1,889	-0.16%
2019/08/05	0	0.00	1	40.35	40.00	-1	1,920	-0.05%
2019/08/02	1	40.40	4	40.40	40.35	-3	1,920	-0.16%
2019/07/31	1	41.35	0	0.00	41.45	1	1,955	0.05%
2019/07/29	0	0.00	0	41.95	42.00	0	1,968	0.00%
2019/07/26	0	41.90	0	0.00	41.90	0	1,967	0.00%
2019/07/25	5.1	41.25	0	0.00	41.75	5.1	1,968	0.26%
2019/07/24	40	41.30	0	0.00	41.05	40	1,976	2.02%
2019/07/22	0	42.05	0	0.00	42.20	0	1,966	0.00%
2019/07/19	2	42.10	0	0.00	41.85	2	1,976	0.10%
2019/07/18	11	41.31	10	41.30	41.60	1	1,987	0.05%
2019/07/17	102	41.48	50	41.35	41.35	52	1,998	2.60%	大買/
2019/07/16	4	41.75	0	0.00	41.85	4	1,986	0.20%
2019/07/05	0	0.00	4	42.75	42.85	-4	2,166	-0.18%
2019/07/04	6	44.48	180	44.53	44.55	-174	2,199	-7.91%	大賣/鉅額交易
2019/06/27	0	0.00	3	45.40	44.80	-3	2,290	-0.13%
2019/06/26	2	45.48	4	45.35	45.30	-2	2,392	-0.08%
2019/06/25	0	46.00	100	45.91	46.25	-100	2,402	-4.16%
2019/06/24	0.1	45.25	55	45.12	45.50	-54.9	2,274	-2.41%
2019/06/20	2	44.15	0	0.00	44.20	2	2,005	0.10%
2019/06/18	0	0.00	1	42.45	42.45	-1	1,891	-0.05%
2019/06/12	1	42.40	1	42.20	42.20	0	1,923	0.00%
2019/06/05	0	0.00	2	41.05	40.90	-2	1,907	-0.10%
2019/06/04	1	40.90	0	0.00	40.95	1	1,909	0.05%
2019/05/27	0.1	40.75	0	0.00	40.75	0.1	1,839	0.00%
2019/05/24	4	40.25	0	0.00	40.15	4	1,842	0.22%
2019/05/22	0	40.65	0	0.00	40.65	0	1,866	0.00%
2019/05/14	1	40.00	0	0.00	39.90	1	1,882	0.05%
2019/05/13	2	39.60	0	0.00	39.60	2	1,847	0.11%
2019/05/09	52	39.96	0	0.00	39.90	52	1,843	2.82%
2019/05/07	0	0.00	1	41.75	41.65	-1	1,797	-0.06%
2019/05/06	1	41.70	0	0.00	41.60	1	1,797	0.06%
2019/05/02	1	42.25	0	0.00	42.30	1	1,797	0.06%
2019/04/30	3	42.40	0	0.00	42.40	3	1,792	0.17%
2019/04/25	0	0.00	3	42.00	42.00	-3	1,769	-0.17%
2019/04/23	4	42.10	0	0.00	42.20	4	1,757	0.23%
2019/04/22	0	42.60	0	0.00	42.50	0	1,735	0.00%
2019/04/19	1	42.35	0	0.00	42.75	1	1,732	0.06%
2019/04/18	55.1	42.41	5	42.15	41.75	50.1	1,696	2.95%
2019/04/17	1	42.75	7	42.95	42.80	-6	1,650	-0.36%
2019/04/16	5	42.80	2	42.85	42.75	3	1,628	0.18%
2019/04/15	6	43.37	0	0.00	43.25	6	1,598	0.38%
2019/04/12	0	0.00	6	43.80	43.80	-6	1,574	-0.38%
2019/04/11	11	44.00	0	0.00	43.50	11	1,579	0.70%
2019/04/10	12	43.63	0	0.00	43.95	12	1,548	0.77%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/08	103	44.84	0	0.00	44.60	103	1,455	7.08%	大買/鉅額交易
2019/04/03	0.4	45.05	0	0.00	45.05	0.4	1,400	0.03%
2019/04/02	3	45.50	0	0.00	45.60	3	1,376	0.22%
2019/03/29	0	0.00	3	45.40	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%
2019/03/27	0.1	47.50	0	0.00	47.45	0.1	1,229	0.01%
2019/03/25	0.1	47.80	1	47.85	47.85	-0.9	1,222	-0.08%
2019/03/22	1	48.35	0	0.00	48.25	1	1,209	0.09%
2019/03/20	0	0.00	10	48.65	48.75	-10	1,189	-0.84%
2019/03/18	1	48.50	0	0.00	48.55	1	1,184	0.08%
2019/03/12	10	47.40	0	0.00	47.20	10	1,147	0.87%
2019/03/08	20	48.05	0	0.00	47.80	20	1,168	1.71%
2019/03/06	0	0.00	20	49.14	49.25	-20	1,225	-1.63%
2019/02/26	0	48.50	0	0.00	48.70	0	1,207	0.00%
2019/02/25	0.1	48.20	0	0.00	48.45	0.1	1,206	0.01%
2019/02/22	0.6	48.30	0	0.00	48.55	0.6	1,218	0.05%
2019/02/21	4	48.25	0	0.00	48.45	4	1,220	0.33%
2019/02/14	0	0.00	1	46.70	46.95	-1	1,216	-0.08%
2019/01/24	0.1	46.25	0	0.00	46.35	0.1	1,208	0.01%
2019/01/23	1	46.10	0	0.00	46.30	1	1,212	0.08%
2019/01/22	1	45.90	1	45.85	45.80	0	1,215	0.00%
2019/01/21	1.2	46.21	1	46.20	46.25	0.2	1,228	0.02%
2018/12/27	0.1	44.80	0	0.00	44.80	0.1	1,821	0.00%
2018/12/24	0	45.00	0	0.00	44.95	0	2,063	0.00%
2018/12/18	0.1	46.90	0	0.00	46.90	0.1	2,356	0.00%
2018/12/14	0	0.00	0.7	47.25	47.25	-0.7	2,400	-0.03%
2018/12/12	1	47.45	0	0.00	47.45	1	2,507	0.04%
2018/11/29	4	48.50	0	0.00	48.25	4	2,613	0.15%
2018/11/28	0	0.00	1	48.30	48.35	-1	2,616	-0.04%
2018/11/27	0	47.10	0	0.00	47.30	0	2,621	0.00%
2018/11/26	0.1	46.80	0	0.00	47.00	0.1	2,633	0.00%
2018/11/22	0	47.00	0	0.00	47.15	0	2,658	0.00%
2018/11/21	0	0.00	3	47.80	47.85	-3	2,676	-0.11%
2018/11/19	0.1	47.05	0	0.00	47.25	0.1	2,797	0.00%
2018/11/15	4	46.18	4	46.01	45.85	0	2,841	0.00%
2018/11/07	0	0.00	2	42.90	43.00	-2	2,966	-0.07%
2018/11/06	0	0.00	2	42.65	42.65	-2	2,984	-0.07%
2018/11/02	0	0.00	80	43.27	43.30	-80	3,052	-2.62%
2018/11/01	76	42.84	0	0.00	43.05	76	3,045	2.50%
2018/10/31	0	0.00	11	42.42	42.80	-11	3,049	-0.36%
2018/10/30	1	41.85	2	41.95	41.95	-1	3,054	-0.03%
2018/10/29	2	42.38	0.2	41.85	41.85	1.8	3,074	0.06%
2018/10/26	6.1	42.48	1	42.60	42.30	5.1	3,093	0.16%
2018/10/25	104	42.40	2	42.25	42.05	102	3,181	3.21%	大買/鉅額交易
2018/10/24	0	0.00	3	43.65	43.50	-3	3,242	-0.09%
2018/10/22	0	44.00	0	0.00	44.00	0	3,333	0.00%
2018/10/19	6.1	43.41	1	43.80	43.85	5.1	3,340	0.15%
2018/10/17	0	0.00	0.4	45.00	44.95	-0.4	3,329	-0.01%
2018/10/12	5	45.70	300.6	46.02	46.05	-295.6	3,288	-8.99%	大賣/鉅額交易
2018/10/11	100	45.49	27	49.30	45.40	73	3,248	2.25%
2018/10/09	0	0.00	1.7	50.52	50.40	-1.7	3,134	-0.05%
2018/10/08	0	0.00	67	50.83	50.50	-67	3,142	-2.13%
2018/09/26	100	35.82	0	0.00	35.75	100	3,086	3.24%
2018/09/25	200.1	35.87	8	35.96	35.95	192.1	3,035	6.33%	大買/鉅額交易
2018/09/21	1.8	34.87	1	34.85	35.15	0.8	2,902	0.03%
2018/09/20	40	35.16	0	0.00	34.70	40	2,886	1.39%
2018/09/19	0	35.10	1	35.45	35.30	-1	2,877	-0.03%
2018/09/18	0.1	35.15	0	0.00	35.35	0.1	2,873	0.00%
2018/09/17	0	0.00	10.2	34.90	35.20	-10.2	2,866	-0.36%
2018/09/14	0	0.00	4	34.80	35.05	-4	2,836	-0.14%
2018/09/13	0	0.00	1	34.80	34.80	-1	2,776	-0.04%
2018/09/05	1	33.85	0	0.00	33.75	1	2,908	0.03%
2018/08/29	1	34.25	0	0.00	34.50	1	3,008	0.03%
2018/08/23	10	34.45	5	34.40	34.50	5	3,259	0.15%
2018/08/22	20.1	34.42	0	0.00	34.40	20.1	3,302	0.61%
2018/08/20	0.1	34.15	0	0.00	34.20	0.1	3,316	0.00%
2018/08/16	0	0.00	3.4	34.37	34.30	-3.4	3,333	-0.10%
2018/08/15	45	34.33	6	34.44	34.30	39	3,299	1.18%
2018/08/14	0	0.00	4	33.91	34.00	-4	3,240	-0.12%
2018/08/13	0	0.00	6	33.38	33.40	-6	3,246	-0.18%
2018/08/07	0	0.00	1	34.15	34.15	-1	3,256	-0.03%
2018/08/02	1	33.55	0	0.00	33.55	1	3,269	0.03%
2018/08/01	1.1	33.70	2	34.10	33.70	-0.9	3,259	-0.03%
2018/07/27	10	33.66	0	0.00	33.75	10	3,252	0.31%
2018/07/25	0	0.00	5	33.60	33.50	-5	3,295	-0.15%
2018/07/23	4	33.00	0	0.00	33.00	4	3,290	0.12%
2018/07/20	10	34.85	0	0.00	34.90	10	3,248	0.31%
2018/07/18	0.1	34.95	0	0.00	35.00	0.1	3,209	0.00%
2018/07/17	0	0.00	2	35.00	35.00	-2	3,197	-0.06%
2018/07/16	0	0.00	1.2	35.04	34.95	-1.2	3,242	-0.04%
2018/07/11	1	34.65	0	0.00	34.60	1	3,474	0.03%
2018/07/10	12	34.70	2.2	34.77	34.70	9.8	3,540	0.28%
2018/07/09	25	34.10	0	0.00	34.50	25	3,609	0.69%
2018/07/06	1	33.60	0	0.00	33.50	1	3,807	0.03%
2018/07/04	0	0.00	2	34.45	34.20	-2	4,025	-0.05%
2018/07/03	0	0.00	1	34.50	34.25	-1	4,200	-0.02%
2018/06/28	6	34.88	0	0.00	34.75	6	4,195	0.14%
2018/06/27	4	35.08	0	0.00	34.70	4	4,224	0.09%
2018/06/26	2	35.05	0	0.00	35.05	2	4,254	0.05%
2018/06/25	2	35.95	0	0.00	35.65	2	4,274	0.05%
2018/06/22	3.8	35.71	0	0.00	35.70	3.8	4,728	0.08%
2018/06/21	0	0.00	0.2	35.85	36.00	-0.2	4,742	0.00%
2018/06/20	0.1	35.75	0	0.00	35.85	0.1	4,803	0.00%
2018/06/19	0.1	35.70	0	0.00	35.60	0.1	4,845	0.00%
2018/06/15	12	35.91	0	0.00	36.20	12	4,892	0.25%
2018/06/08	12	36.82	0	0.00	36.70	12	4,842	0.25%
2018/06/07	10	36.85	0	0.00	36.95	10	4,839	0.21%
2018/06/06	30	37.10	11	37.10	37.15	19	4,844	0.39%
2018/06/05	5	36.80	10	36.70	36.75	-5	4,780	-0.10%
2018/06/04	0.4	36.20	1	36.45	36.45	-0.6	4,801	-0.01%
2018/06/01	0	0.00	10	36.00	35.95	-10	4,835	-0.21%
2018/05/31	0	0.00	14	35.90	36.15	-14	4,804	-0.29%
2018/05/30	14	35.50	0	0.00	35.30	14	4,765	0.29%
2018/05/29	20	35.75	0	0.00	35.65	20	4,747	0.42%
2018/05/28	1	35.80	0	0.00	35.70	1	4,756	0.02%
2018/05/25	0	0.00	1	35.75	35.80	-1	4,776	-0.02%
2018/05/22	0	0.00	1	35.90	35.80	-1	4,844	-0.02%
2018/05/21	0	0.00	1	35.50	35.80	-1	4,864	-0.02%
2018/05/18	0.1	35.35	0	0.00	35.35	0.1	4,858	0.00%
2018/05/17	0	35.60	0	0.00	35.60	0	4,913	0.00%
2018/05/16	0.1	35.65	0	0.00	35.80	0.1	4,922	0.00%
2018/05/14	0	0.00	3	35.55	35.85	-3	5,091	-0.06%
2018/05/10	1	35.40	0	0.00	35.55	1	5,112	0.02%
2018/05/09	0	0.00	3	35.35	35.45	-3	5,117	-0.06%
2018/05/08	0	0.00	1	35.40	35.50	-1	5,154	-0.02%
2018/05/04	1	35.30	1	35.25	35.10	0	5,199	0.00%
2018/05/03	0.4	35.50	0	0.00	35.50	0.4	5,208	0.01%
2018/04/30	1	35.55	0	0.00	35.65	1	5,294	0.02%
2018/04/27	2	35.35	2	35.70	35.55	0	5,298	0.00%
2018/04/26	9	35.78	9	35.45	35.45	0	5,322	0.00%
2018/04/24	25	36.12	0	0.00	36.10	25	5,321	0.47%
2018/04/23	30	36.18	0	0.00	36.30	30	5,321	0.56%
2018/04/20	5	36.12	5	36.37	36.45	0	5,356	0.00%
2018/04/19	22	36.18	11	36.30	36.25	11	5,352	0.21%
2018/04/18	0.1	35.90	23	36.04	36.00	-22.9	5,335	-0.43%
2018/04/17	37	35.64	5	35.95	35.60	32	5,330	0.60%
2018/04/16	0.1	36.40	2	36.58	36.50	-1.9	5,231	-0.04%
2018/04/13	8	36.56	104	36.45	36.50	-96	5,228	-1.84%	大賣/
2018/04/12	117	36.14	161	36.46	36.20	-44	5,221	-0.84%	大買/大賣/
2018/04/11	59	35.95	5	35.94	35.80	54	5,124	1.05%
2018/04/10	40	35.76	210	35.54	35.60	-170	5,051	-3.37%	大賣/鉅額交易
2018/04/09	0	35.00	17	35.11	35.40	-17	4,957	-0.34%
2018/04/03	29.4	34.10	0	0.00	34.15	29.4	4,786	0.61%
2018/04/02	2	34.20	1	34.30	34.10	1	4,791	0.02%
2018/03/30	20	34.18	0	0.00	34.10	20	4,768	0.42%
2018/03/29	10	34.40	1	34.50	34.30	9	4,727	0.19%
2018/03/28	22	34.32	2	34.25	34.45	20	4,707	0.42%
2018/03/27	23.7	35.49	16	35.66	34.55	7.7	4,635	0.17%
2018/03/26	11	33.93	0	0.00	33.90	11	4,144	0.27%
2018/03/23	5	33.40	0	0.00	33.90	5	4,117	0.12%
2018/03/22	6	34.40	1	34.50	34.00	5	4,039	0.12%
2018/03/21	98	34.06	13	34.25	34.35	85	3,971	2.14%
2018/03/20	47	33.80	1	33.90	33.90	46	3,905	1.18%
2018/03/19	7.1	33.89	0	0.00	33.90	7.1	3,880	0.18%
2018/03/16	28.1	33.75	2	33.60	33.65	26.1	3,862	0.67%
2018/03/15	21	33.87	5	33.75	33.90	16	3,810	0.42%
2018/03/14	7	33.45	5	33.74	33.40	2	3,735	0.05%
2018/03/13	6	33.60	0	0.00	33.55	6	3,726	0.16%
2018/03/12	0	0.00	13	33.72	33.70	-13	3,719	-0.35%
2018/03/09	3	33.60	11	33.40	33.25	-8	3,724	-0.21%
2018/03/08	0	0.00	2	33.53	33.35	-2	3,730	-0.05%
2018/03/07	28	32.90	11.6	33.30	33.20	16.4	3,665	0.45%
2018/03/06	202	32.53	21	32.54	32.60	181	3,602	5.02%	大買/鉅額交易
2018/03/05	0.5	32.35	9	32.77	32.35	-8.5	3,664	-0.23%
2018/03/02	1	32.35	2	32.20	32.40	-1	3,639	-0.03%
2018/02/26	0	32.75	0	0.00	32.80	0	3,680	0.00%
2018/02/23	1.3	32.25	0	0.00	32.25	1.3	3,682	0.04%
2018/02/22	0	32.20	0	0.00	32.25	0	3,820	0.00%
2018/02/21	0.2	31.65	0	0.00	31.65	0.2	4,040	0.01%
2018/02/09	10	30.20	10	30.61	30.70	0	4,500	0.00%
2018/02/07	0	0.00	103	31.05	30.85	-103	4,550	-2.26%	大賣/鉅額交易
2018/02/06	39	30.90	298	31.09	30.70	-259	4,537	-5.71%	大賣/鉅額交易
2018/02/05	1	32.40	1	32.05	32.45	0	4,464	0.00%
2018/02/02	10	32.95	0	0.00	32.80	10	4,430	0.23%
2018/02/01	1	33.35	0	0.00	33.10	1	4,478	0.02%
2018/01/31	0	0.00	1	33.60	33.45	-1	4,616	-0.02%
2018/01/30	140	33.54	0	0.00	33.05	140	4,627	3.03%	大買/鉅額交易
2018/01/29	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/25	10	33.75	4	34.00	33.95	6	4,586	0.13%
2018/01/24	1	33.45	1	33.65	33.50	0	4,539	0.00%
2018/01/23	10.3	33.49	0	0.00	33.35	10.3	4,566	0.23%
2018/01/22	0.4	33.40	1	33.65	33.55	-0.6	4,618	-0.01%
2018/01/19	1.1	33.15	0	0.00	33.20	1.1	4,683	0.02%
2018/01/18	0.1	33.60	0	0.00	33.65	0.1	4,640	0.00%
2018/01/17	30	33.90	0	0.00	33.80	30	4,614	0.65%
2018/01/16	20.1	33.77	17	33.90	33.95	3.1	4,600	0.07%
2018/01/12	0	0.00	1	33.35	33.40	-1	4,529	-0.02%
2018/01/11	0.8	33.20	0	0.00	33.35	0.8	4,519	0.02%
2018/01/09	91	33.10	11	33.17	33.30	80	4,468	1.79%
2018/01/08	5	33.50	7.2	33.38	33.30	-2.2	4,471	-0.05%
2018/01/05	1	32.85	5.6	33.03	33.10	-4.6	4,407	-0.10%
2018/01/04	3	32.35	31	32.51	32.55	-28	4,335	-0.65%
2018/01/03	3.5	32.38	25	32.25	32.40	-21.5	4,313	-0.50%
2018/01/02	20	31.88	25	31.87	32.00	-5	4,252	-0.12%