潤泰新 (9945)-國票券商分點個股進出

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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	426.3	42.45	214.6	42.33	42.45	211.8	9,754	2.17%	大買/大賣/鉅額交易
2024/05/02	609.1	41.49	45.6	41.87	42.25	563.6	8,177	6.89%	大買/鉅額交易
2024/04/30	77.3	39.27	482	38.56	38.45	-404.7	6,856	-5.90%	大賣/鉅額交易
2024/04/29	260.2	38.53	34.6	38.33	38.75	225.6	6,442	3.50%	大買/鉅額交易
2024/04/26	181.5	37.47	5.3	37.42	37.90	176.2	6,187	2.85%	大買/鉅額交易
2024/04/25	57.9	36.87	27.6	36.85	36.85	30.3	5,946	0.51%
2024/04/24	20.6	36.94	3.8	36.80	36.85	16.8	5,939	0.28%
2024/04/23	16.8	36.75	18.2	36.84	36.95	-1.4	5,998	-0.02%
2024/04/22	62.8	36.74	9.7	36.66	36.60	53	6,018	0.88%
2024/04/19	13.2	35.95	50.8	36.04	36.15	-37.5	5,776	-0.65%
2024/04/18	46.3	35.82	23.4	35.90	36.45	22.9	5,567	0.41%
2024/04/17	10.8	34.65	8	34.45	34.85	2.8	5,274	0.05%
2024/04/16	0	0.00	30.9	34.68	34.45	-30.9	5,263	-0.59%
2024/04/15	28.7	35.22	2.6	35.25	35.20	26.1	5,183	0.50%
2024/04/12	6	34.98	1.3	34.90	34.95	4.7	5,140	0.09%
2024/04/11	152.4	35.12	2.3	35.08	34.90	150.1	5,142	2.92%	大買/鉅額交易
2024/04/10	2.9	35.03	5.1	35.02	35.00	-2.3	5,094	-0.04%
2024/04/09	5.6	34.86	0	0.00	34.95	5.6	5,171	0.11%
2024/04/08	5.3	34.47	0	0.00	34.50	5.3	5,354	0.10%
2024/04/02	2	35.00	14.6	35.22	35.05	-12.6	5,487	-0.23%
2024/04/01	9.8	35.29	0.1	35.20	35.45	9.7	5,485	0.18%
2024/03/29	3.7	35.16	1.8	35.16	35.15	2	5,472	0.04%
2024/03/28	6.8	35.29	6.6	35.39	35.05	0.2	5,454	0.00%
2024/03/27	6.7	35.28	2.5	35.20	35.25	4.2	5,412	0.08%
2024/03/26	3.6	35.20	3	35.22	35.20	0.6	5,387	0.01%
2024/03/25	3	35.29	4.3	35.62	35.15	-1.3	5,356	-0.02%
2024/03/22	2.9	35.10	15.3	35.09	35.10	-12.4	5,335	-0.23%
2024/03/21	15.8	34.98	6.7	34.80	35.35	9.1	5,325	0.17%
2024/03/20	12.7	34.10	0	0.00	34.15	12.7	5,712	0.22%
2024/03/19	7.2	34.21	0	0.00	34.10	7.2	5,745	0.13%
2024/03/18	6.1	34.77	0.5	34.90	34.70	5.7	5,617	0.10%
2024/03/15	3.6	35.09	0	0.00	35.00	3.6	5,568	0.06%
2024/03/14	8.4	35.55	61.5	35.52	35.50	-53.1	5,457	-0.97%
2024/03/13	18.1	36.93	7.4	36.99	36.85	10.6	5,191	0.21%
2024/03/12	26.5	36.62	10.5	36.48	36.95	16	5,182	0.31%
2024/03/11	20.3	36.18	11	36.31	36.40	9.3	5,193	0.18%
2024/03/08	14.2	35.94	12.7	35.79	35.85	1.5	5,166	0.03%
2024/03/07	2	35.75	16.8	35.78	35.85	-14.8	5,293	-0.28%
2024/03/06	30.3	36.01	4	35.97	36.15	26.2	5,262	0.50%
2024/03/05	11	35.69	0	0.00	35.65	11	5,284	0.21%
2024/03/04	8	35.86	0	0.00	35.65	8	5,303	0.15%
2024/03/01	2.1	36.07	4.7	36.04	36.00	-2.6	5,261	-0.05%
2024/02/29	6.9	36.07	0.1	35.96	36.35	6.8	5,261	0.13%
2024/02/27	1.4	36.34	0	0.00	36.20	1.4	5,240	0.03%
2024/02/26	2.5	36.69	0	0.00	36.65	2.5	5,247	0.05%
2024/02/23	2	36.90	7.6	36.87	36.70	-5.6	5,259	-0.11%
2024/02/22	7.6	37.11	0.5	37.05	37.05	7.1	5,303	0.13%
2024/02/21	1.7	36.74	2.7	36.87	36.85	-1	5,353	-0.02%
2024/02/20	3.8	37.01	16.9	36.97	36.95	-13.1	5,374	-0.24%
2024/02/19	16.9	36.79	14.7	36.83	37.15	2.2	5,410	0.04%
2024/02/16	2.8	36.22	1.7	36.19	36.20	1.1	5,509	0.02%
2024/02/15	6.7	36.01	0	0.00	36.10	6.7	5,583	0.12%
2024/02/02	0.1	36.00	0.4	36.12	36.05	-0.3	5,491	0.00%
2024/02/01	0.4	36.00	0	0.00	36.10	0.4	5,476	0.01%
2024/01/31	4	35.79	0.2	35.90	35.75	3.8	5,471	0.07%
2024/01/30	0	0.00	0.1	36.35	35.90	-0.1	5,473	0.00%
2024/01/29	0.1	36.35	5.6	36.30	36.35	-5.6	5,475	-0.10%
2024/01/26	5.6	36.23	0.1	36.21	36.35	5.5	5,520	0.10%
2024/01/25	0	0.00	0.1	35.95	35.80	-0.1	5,497	0.00%
2024/01/24	11	36.06	0	0.00	36.00	11	5,483	0.20%
2024/01/23	2	35.55	1	35.70	35.60	1	5,510	0.02%
2024/01/22	4	35.44	0	0.00	35.45	4	5,501	0.07%
2024/01/19	2	35.20	0	0.00	35.45	2	5,473	0.04%
2024/01/18	2	34.80	0	0.00	34.80	2	5,448	0.04%
2024/01/17	4.1	35.12	4.7	35.60	34.90	-0.6	5,386	-0.01%
2024/01/16	6	35.97	3.3	36.62	35.90	2.7	5,227	0.05%
2024/01/15	3.3	37.10	0	0.00	37.00	3.3	5,090	0.06%
2024/01/12	0	0.00	2	36.90	36.90	-2	5,129	-0.04%
2024/01/11	0	0.00	0	37.15	37.00	0	5,185	0.00%
2024/01/10	3	37.22	83	37.00	36.95	-80	5,178	-1.54%
2024/01/09	2.4	37.48	190.2	37.27	37.20	-187.8	5,158	-3.64%	大賣/鉅額交易
2024/01/08	17.2	38.24	1.1	37.73	37.65	16.1	5,099	0.32%
2024/01/05	48.6	38.42	30.4	38.40	38.05	18.3	5,057	0.36%
2024/01/04	66.2	38.75	14.6	38.59	38.55	51.6	5,023	1.03%
2024/01/03	62.6	38.75	43.1	38.80	38.70	19.5	5,005	0.39%
2024/01/02	173.8	38.76	4	38.86	39.25	169.8	4,893	3.47%	大買/鉅額交易
2023/12/29	0.2	37.73	25.2	37.93	37.75	-25	4,681	-0.53%
2023/12/28	25.6	37.33	3.4	37.35	37.85	22.2	4,656	0.48%
2023/12/27	2.8	36.87	2.8	36.88	37.00	0.1	4,579	0.00%
2023/12/26	2.8	36.61	0	0.00	36.70	2.8	4,532	0.06%
2023/12/21	0	0.00	4.3	36.63	36.40	-4.3	4,779	-0.09%
2023/12/20	4.3	36.73	0.1	36.84	36.85	4.2	4,832	0.09%
2023/12/19	1	36.55	0.1	36.70	36.45	0.9	4,859	0.02%
2023/12/18	0.6	37.01	1.3	37.13	37.00	-0.7	4,835	-0.02%
2023/12/15	13.4	37.02	13.5	36.92	36.75	0	4,782	0.00%
2023/12/14	37.6	36.99	21	36.76	36.95	16.5	4,295	0.38%
2023/12/12	0.2	36.10	0.1	36.15	36.20	0.2	4,244	0.00%
2023/12/11	1	36.30	0	0.00	36.50	1	4,281	0.02%
2023/12/08	1.2	36.67	0.7	36.96	36.60	0.5	4,310	0.01%
2023/12/07	0.7	37.20	7	37.07	36.90	-6.3	4,314	-0.15%
2023/12/06	8.8	37.35	3.3	37.31	37.30	5.5	4,430	0.12%
2023/12/05	0	36.75	26.7	36.81	36.75	-26.7	4,490	-0.59%
2023/12/04	37.7	36.95	3.7	37.16	37.15	34	4,754	0.72%
2023/12/01	0.4	35.83	1.8	35.82	35.80	-1.4	4,689	-0.03%
2023/11/30	0.5	35.84	0.3	35.91	35.80	0.2	4,809	0.00%
2023/11/29	0.7	36.01	1	36.00	35.85	-0.3	4,766	-0.01%
2023/11/28	0	0.00	0.3	35.75	35.85	-0.3	4,739	-0.01%
2023/11/27	1.2	35.73	6.6	35.72	35.50	-5.4	4,695	-0.11%
2023/11/24	5.6	35.79	0	0.00	35.85	5.6	4,687	0.12%
2023/11/22	0.5	35.74	2.5	35.79	35.75	-2	4,762	-0.04%
2023/11/21	3.7	35.85	1	35.95	35.95	2.7	4,810	0.06%
2023/11/20	5.3	35.96	25.3	36.01	35.80	-20	4,752	-0.42%
2023/11/17	14.9	36.80	4.6	36.70	36.90	10.3	4,762	0.22%
2023/11/16	18.5	36.86	8.2	36.63	36.80	10.3	4,779	0.22%
2023/11/15	7.1	36.58	6.7	36.48	36.70	0.4	4,790	0.01%
2023/11/14	23.9	35.28	17	35.37	35.50	6.8	4,642	0.15%
2023/11/13	23.5	34.48	1.1	34.54	34.70	22.4	4,594	0.49%
2023/11/10	1.2	34.24	3.2	34.22	34.15	-2	4,577	-0.04%
2023/11/09	2.4	34.31	0.3	34.45	34.35	2.1	4,623	0.05%
2023/11/08	0.7	34.16	0.1	34.30	34.45	0.6	4,705	0.01%
2023/11/07	0	0.00	7.6	34.08	34.10	-7.6	4,720	-0.16%
2023/11/06	7.6	34.34	2.6	34.49	34.50	5	4,754	0.10%
2023/11/03	1.6	33.83	4.5	33.92	34.10	-2.8	4,757	-0.06%
2023/11/02	3.7	33.35	3.2	33.42	33.25	0.5	4,809	0.01%
2023/11/01	3.2	32.70	2	32.80	32.60	1.2	4,827	0.03%
2023/10/31	2.1	32.51	0.4	33.25	32.40	1.7	4,855	0.03%
2023/10/30	0.4	33.40	5.8	33.32	33.20	-5.4	4,859	-0.11%
2023/10/27	3.8	33.43	0	0.00	33.40	3.8	4,903	0.08%
2023/10/25	0.1	33.65	0.9	33.71	33.80	-0.8	5,042	-0.02%
2023/10/24	0.9	33.43	1.6	33.37	33.55	-0.7	5,088	-0.01%
2023/10/23	1.7	33.68	14.4	33.43	33.20	-12.7	5,127	-0.25%
2023/10/20	5.2	32.78	3	32.92	33.20	2.2	5,154	0.04%
2023/10/19	8.1	33.56	0	0.00	33.40	8.1	5,153	0.16%
2023/10/17	0.1	35.15	1.6	35.20	34.65	-1.5	5,158	-0.03%
2023/10/16	1.6	35.20	3.6	35.19	35.35	-2	5,203	-0.04%
2023/10/13	3.6	35.65	16.3	35.56	35.40	-12.6	5,276	-0.24%
2023/10/12	8.1	35.41	7.3	35.43	35.75	0.8	5,401	0.02%
2023/10/11	15.5	35.20	1.3	35.24	35.35	14.2	5,433	0.26%
2023/10/06	0.3	34.45	1.6	34.42	34.90	-1.3	5,429	-0.02%
2023/10/05	0.4	34.35	0	0.00	34.25	0.4	5,450	0.01%
2023/10/04	3.7	34.10	0	0.00	34.00	3.7	5,481	0.07%
2023/10/03	0.5	35.10	0	0.00	34.90	0.5	5,447	0.01%
2023/10/02	1	35.35	2	35.30	35.20	-1	5,416	-0.02%
2023/09/28	0.8	35.40	6.5	35.35	35.20	-5.7	5,433	-0.10%
2023/09/27	9.1	35.81	4	35.74	35.20	5.1	5,440	0.09%
2023/09/26	5.5	35.45	5.5	36.00	35.30	-0.1	5,428	0.00%
2023/09/25	0.3	37.05	0	0.00	36.70	0.3	5,280	0.00%
2023/09/13	5.9	35.28	8.3	35.25	34.90	-2.4	5,230	-0.05%
2023/09/12	8.3	34.88	0	0.00	35.00	8.3	5,285	0.16%
2023/09/08	0	0.00	0.7	34.93	34.80	-0.7	5,338	-0.01%
2023/09/07	0.4	35.30	15.4	35.21	35.00	-14.9	5,454	-0.27%
2023/09/06	0.4	36.00	46	35.89	35.60	-45.5	5,452	-0.84%
2023/09/05	14.6	36.40	3.5	36.09	36.40	11.1	5,413	0.20%
2023/09/04	3.3	36.22	32.4	36.24	36.10	-29.1	5,409	-0.54%
2023/09/01	7.3	36.67	5.8	36.59	36.60	1.5	5,424	0.03%
2023/08/31	15.8	36.64	3.8	36.62	36.85	12	5,542	0.22%
2023/08/30	32.8	36.78	11	36.65	36.60	21.8	5,703	0.38%
2023/08/29	42.8	36.47	17.9	36.52	36.65	24.9	5,614	0.44%
2023/08/28	17.1	35.45	1.6	35.35	35.70	15.5	5,309	0.29%
2023/08/25	13.7	34.58	1	34.72	34.50	12.7	5,274	0.24%
2023/08/24	0	33.25	0	0.00	33.30	0	5,180	0.00%
2023/08/23	0	0.00	1	33.05	33.00	-1	5,192	-0.02%
2023/08/22	0.1	33.40	5.2	33.55	33.35	-5.1	5,227	-0.10%
2023/08/21	5.2	33.52	1	33.49	33.65	4.2	5,272	0.08%
2023/08/18	2	33.07	4.4	33.16	33.20	-2.4	5,260	-0.05%
2023/08/17	1.4	32.97	5.4	33.13	33.20	-4	5,242	-0.08%
2023/08/16	6	33.88	4.6	34.10	33.80	1.4	5,159	0.03%
2023/08/15	0.2	34.60	0.3	34.82	34.50	-0.1	5,126	0.00%
2023/08/14	6	34.86	17	34.83	34.55	-11	5,142	-0.21%
2023/08/11	5.4	35.11	10	34.98	35.05	-4.6	5,142	-0.09%
2023/08/10	2.2	34.62	4.9	34.87	34.55	-2.7	5,136	-0.05%
2023/08/09	1.1	34.77	4.1	34.95	34.85	-3	5,172	-0.06%
2023/08/08	3.2	34.99	0	0.00	34.90	3.2	5,184	0.06%
2023/08/07	0	0.00	4.2	35.26	35.15	-4.2	5,165	-0.08%
2023/08/04	0.3	35.20	6.3	35.40	35.15	-6	5,202	-0.12%
2023/08/02	17.6	35.26	3.2	35.49	35.10	14.4	5,198	0.28%
2023/08/01	12.3	35.90	6.1	35.89	35.75	6.2	5,177	0.12%
2023/07/31	7.2	35.79	4.5	35.92	35.60	2.7	5,166	0.05%
2023/07/28	3.6	35.66	4.2	35.79	35.60	-0.6	5,157	-0.01%
2023/07/27	5.2	35.85	8.2	35.93	36.15	-3	5,139	-0.06%
2023/07/26	2.3	35.51	4	35.36	35.35	-1.7	5,079	-0.03%
2023/07/25	1	35.05	1	35.00	35.05	0	5,106	0.00%
2023/07/24	0.2	35.15	2.7	35.17	35.15	-2.5	5,096	-0.05%
2023/07/21	4.9	35.48	2.5	35.53	35.20	2.4	5,073	0.05%
2023/07/20	2.7	35.49	17.2	35.15	35.70	-14.5	5,147	-0.28%
2023/07/19	15.1	35.12	1	35.25	35.10	14.1	5,134	0.28%
2023/07/18	0.3	35.32	3.5	35.42	35.25	-3.2	5,097	-0.06%
2023/07/17	3.5	35.36	4.8	35.43	35.45	-1.3	5,114	-0.03%
2023/07/14	4.8	35.51	3.7	35.51	35.55	1	5,150	0.02%
2023/07/13	10.8	35.18	0	0.00	35.20	10.8	5,183	0.21%
2023/07/12	1.3	35.51	4	35.46	35.25	-2.7	5,162	-0.05%
2023/07/11	2.6	36.03	9.3	35.98	35.70	-6.7	5,168	-0.13%
2023/07/10	6.7	35.85	0	0.00	35.85	6.7	5,193	0.13%
2023/07/07	1	35.35	0	0.00	35.40	1	5,242	0.02%
2023/07/06	0.3	35.80	4.2	35.98	35.55	-3.9	5,242	-0.08%
2023/07/05	5.3	36.33	2	36.43	36.15	3.3	5,169	0.06%
2023/07/04	0.3	36.00	3.7	35.98	36.00	-3.4	5,189	-0.07%
2023/07/03	11.7	36.24	0.3	36.15	36.05	11.4	5,237	0.22%
2023/06/30	0.3	36.03	2.1	35.88	35.95	-1.8	5,333	-0.03%
2023/06/29	2.1	36.30	3.8	36.19	35.95	-1.6	5,349	-0.03%
2023/06/28	2.8	36.00	0	0.00	36.15	2.8	5,450	0.05%
2023/06/27	0	0.00	1.6	36.00	35.95	-1.6	5,485	-0.03%
2023/06/26	1.7	36.08	0	0.00	36.05	1.7	5,566	0.03%
2023/06/21	0.5	36.04	0.5	36.00	35.85	0	5,604	0.00%
2023/06/20	3.1	36.15	0	0.00	36.15	3.1	5,639	0.05%
2023/06/19	1.1	36.16	17	36.26	36.30	-15.9	5,838	-0.27%
2023/06/16	0.2	36.35	2.7	36.69	36.05	-2.5	6,138	-0.04%
2023/06/15	2.9	36.54	0	0.00	36.70	2.9	6,667	0.04%
2023/06/14	0.1	36.45	6	36.46	36.50	-5.9	6,906	-0.08%
2023/06/13	4.7	36.40	9.6	36.44	36.75	-4.9	7,974	-0.06%
2023/06/12	1	35.60	0	0.00	35.55	1	7,935	0.01%
2023/06/09	1.1	36.15	2	36.13	36.10	-0.9	7,948	-0.01%
2023/06/08	8.2	36.42	2	36.40	36.25	6.2	7,979	0.08%
2023/06/07	2	36.78	2	36.65	36.85	0	7,999	0.00%
2023/06/06	3.5	36.53	8.8	36.96	37.00	-5.3	7,968	-0.07%
2023/06/05	34.6	36.54	10	36.62	36.95	24.6	7,832	0.31%
2023/06/02	0.3	35.07	1	35.20	35.05	-0.7	7,564	-0.01%
2023/06/01	1.1	35.00	5	34.90	34.90	-3.9	7,550	-0.05%
2023/05/31	0.1	35.00	1.2	35.09	34.90	-1.1	7,578	-0.01%
2023/05/29	0.1	35.00	1	34.85	35.00	-0.9	7,700	-0.01%
2023/05/26	0	0.00	2	34.80	34.90	-2	7,707	-0.03%
2023/05/25	20	35.20	4.3	35.39	35.15	15.7	7,703	0.20%
2023/05/24	0	0.00	2.2	35.62	35.70	-2.2	7,686	-0.03%
2023/05/23	4.2	35.60	1	35.60	35.70	3.2	7,678	0.04%
2023/05/22	0.1	35.50	0.7	35.61	35.50	-0.6	7,685	-0.01%
2023/05/19	0.7	35.60	7.6	35.57	35.55	-7	7,676	-0.09%
2023/05/18	2.6	35.51	9.9	35.45	35.45	-7.2	7,642	-0.09%
2023/05/17	0.9	35.35	3	35.27	35.35	-2.2	7,640	-0.03%
2023/05/16	1.1	35.10	0	0.00	35.10	1.1	7,567	0.01%
2023/05/15	5.1	33.97	5	34.30	34.50	0.1	7,585	0.00%
2023/05/12	4.1	34.75	2	34.80	34.85	2.1	7,513	0.03%
2023/05/11	4.1	35.19	1	35.30	35.20	3.1	7,470	0.04%
2023/05/10	1	35.40	2	35.43	35.50	-1	7,450	-0.01%
2023/05/09	1	35.95	1	35.75	35.75	0	7,428	0.00%
2023/05/08	0.1	35.85	1	35.90	35.80	-0.9	7,447	-0.01%
2023/05/05	5	35.72	0	35.95	35.60	5	7,437	0.07%
2023/05/04	0.2	35.58	1.5	35.50	35.80	-1.3	7,481	-0.02%
2023/05/03	1	35.40	0	0.00	35.35	1	7,492	0.01%
2023/05/02	0	0.00	5.7	35.57	35.50	-5.7	7,619	-0.07%
2023/04/28	1	35.50	3	35.75	35.80	-2	7,729	-0.03%
2023/04/27	0.2	35.50	0	0.00	35.50	0.2	7,726	0.00%
2023/04/26	1	35.20	2	35.48	35.65	-1	7,742	-0.01%
2023/04/25	6	35.88	2.4	35.92	35.40	3.6	7,724	0.05%
2023/04/24	3.4	35.41	3	35.40	35.55	0.4	7,638	0.00%
2023/04/21	4	35.10	4.1	35.19	35.15	-0.1	7,666	0.00%
2023/04/20	5.3	35.17	3.1	35.09	35.05	2.2	7,657	0.03%
2023/04/19	3.1	35.39	6	35.52	35.45	-2.9	7,673	-0.04%
2023/04/18	7.3	35.56	1	35.45	35.50	6.3	7,615	0.08%
2023/04/17	0.2	36.00	0.1	36.00	35.95	0.1	7,572	0.00%
2023/04/14	0.2	35.93	16.1	35.98	36.10	-15.9	7,546	-0.21%
2023/04/13	0.6	35.99	0.1	36.00	35.90	0.5	7,542	0.01%
2023/04/12	2	36.10	8.3	36.01	36.15	-6.3	7,539	-0.08%
2023/04/11	3.2	35.41	10.1	35.70	35.85	-6.9	7,476	-0.09%
2023/04/10	5.2	35.52	0	0.00	35.50	5.2	7,443	0.07%
2023/04/07	7.1	35.54	14	35.55	35.65	-6.9	7,407	-0.09%
2023/04/06	8.1	35.24	5.1	35.53	35.15	3	7,338	0.04%
2023/03/31	11.2	35.33	31.1	35.54	35.35	-19.9	7,291	-0.27%
2023/03/30	3	35.07	7	35.22	35.05	-4	7,236	-0.06%
2023/03/29	6	34.98	0	0.00	34.90	6	7,244	0.08%
2023/03/28	11.1	35.28	0.1	35.49	35.20	11	7,227	0.15%
2023/03/27	8.2	35.54	0	35.70	35.50	8.2	7,223	0.11%
2023/03/24	4	35.74	5.2	35.84	35.85	-1.2	7,204	-0.02%
2023/03/23	25.7	35.77	11.2	35.84	35.85	14.5	7,168	0.20%
2023/03/22	6.1	35.54	10.7	35.84	35.95	-4.6	7,126	-0.06%
2023/03/21	3.2	35.37	23.1	35.24	35.65	-19.9	6,984	-0.28%
2023/03/20	26.2	34.71	51.1	34.23	34.30	-24.9	6,702	-0.37%
2023/03/17	8	36.26	12.4	36.48	36.25	-4.4	6,127	-0.07%
2023/03/16	61	36.23	41.6	36.26	36.25	19.4	5,954	0.33%
2023/03/15	11	38.35	4	38.35	38.35	7	4,988	0.14%
2023/03/14	9.3	42.59	3	42.63	42.60	6.3	4,968	0.13%
2023/03/13	8.4	42.84	5	42.87	43.00	3.4	5,011	0.07%
2023/03/10	4.1	43.42	1.5	43.60	43.25	2.6	5,008	0.05%
2023/03/09	3	44.18	7	44.20	44.10	-4	4,978	-0.08%
2023/03/08	0.1	44.05	0	0.00	44.00	0.1	5,069	0.00%
2023/03/07	1	43.55	7	43.89	44.10	-6	5,083	-0.12%
2023/03/06	2	43.45	1	43.35	43.45	1	5,069	0.02%
2023/03/03	5.1	43.15	0	0.00	43.25	5.1	5,086	0.10%
2023/03/02	2.2	43.25	4.1	43.25	43.30	-1.9	5,100	-0.04%
2023/03/01	2.1	43.36	3.6	43.67	43.60	-1.5	5,047	-0.03%
2023/02/24	2.2	44.31	0	0.00	44.45	2.2	4,887	0.05%
2023/02/23	5	44.56	1	44.60	44.50	4	4,861	0.08%
2023/02/22	0.2	44.30	1	44.15	44.20	-0.8	4,838	-0.02%
2023/02/21	0	0.00	1	44.35	44.40	-1	4,897	-0.02%
2023/02/20	3	44.28	0.5	44.45	44.40	2.5	5,036	0.05%
2023/02/16	1.1	44.20	0	44.15	44.10	1.1	5,221	0.02%
2023/02/15	1	44.05	0	0.00	44.00	1	5,355	0.02%
2023/02/14	0	0.00	0.5	44.30	44.25	-0.5	5,390	-0.01%
2023/02/13	1.4	43.96	1	43.80	44.05	0.4	5,538	0.01%
2023/02/10	0.1	44.50	33.9	44.53	44.40	-33.8	5,566	-0.61%
2023/02/09	2	44.80	2	44.75	44.75	0	5,622	0.00%
2023/02/08	2	44.68	1	44.75	44.75	1	5,670	0.02%
2023/02/07	1	44.70	0	0.00	44.65	1	5,700	0.02%
2023/02/06	3.5	44.89	10.1	44.90	44.70	-6.6	5,741	-0.11%
2023/02/03	1	45.10	8.7	45.29	45.10	-7.7	5,764	-0.13%
2023/02/02	3	45.35	1	45.40	45.40	2	5,807	0.03%
2023/02/01	2	45.20	3.2	45.20	45.30	-1.2	5,868	-0.02%
2023/01/31	3.2	45.01	5.4	45.16	44.75	-2.2	6,156	-0.04%
2023/01/30	8.3	44.14	2.8	44.24	44.70	5.5	6,185	0.09%
2023/01/17	0	0.00	2.2	43.65	43.90	-2.2	6,144	-0.04%
2023/01/16	1	43.50	2	43.67	43.55	-1	6,200	-0.02%
2023/01/13	3.1	43.46	26.4	43.42	43.35	-23.3	6,238	-0.37%
2023/01/12	1.4	43.46	0.8	43.40	43.30	0.7	6,316	0.01%
2023/01/11	1.3	43.23	0	0.00	43.35	1.3	6,377	0.02%
2023/01/10	2	43.40	35.3	43.35	43.30	-33.3	6,394	-0.52%
2023/01/09	1.5	43.50	0.5	43.77	43.75	1	6,410	0.02%
2023/01/06	1.7	43.15	0.4	43.16	43.10	1.3	6,440	0.02%
2023/01/05	0.4	43.60	4.7	43.31	43.00	-4.3	6,835	-0.06%
2023/01/04	0.1	43.50	7.5	43.48	43.35	-7.4	6,948	-0.11%
2023/01/03	28	42.87	28.1	43.10	43.55	-0.2	7,003	0.00%
2022/12/30	7.9	43.35	0	0.00	43.25	7.9	6,996	0.11%
2022/12/29	2	42.45	11.5	42.77	42.65	-9.4	7,015	-0.13%
2022/12/28	0	43.25	30.9	43.36	43.15	-30.9	7,027	-0.44%
2022/12/27	2.1	43.98	0	0.00	43.90	2.1	7,143	0.03%
2022/12/26	0	0.00	0.8	43.80	43.65	-0.8	7,206	-0.01%
2022/12/23	0	43.80	14.3	43.61	43.65	-14.2	7,254	-0.20%
2022/12/22	11.8	44.27	0.8	44.30	44.35	11	7,273	0.15%
2022/12/21	0.4	43.05	0	0.00	43.15	0.4	7,318	0.01%
2022/12/20	2.9	43.15	12.3	43.51	42.50	-9.4	7,291	-0.13%
2022/12/19	0.1	44.25	16.1	44.26	44.00	-16	7,328	-0.22%
2022/12/16	1.3	44.63	13.2	44.55	44.40	-11.9	7,295	-0.16%
2022/12/15	11.4	45.00	15.5	44.83	45.05	-4.1	7,276	-0.06%
2022/12/14	19	45.05	4	45.13	45.00	15	7,264	0.21%
2022/12/13	0	0.00	10.2	44.59	44.45	-10.2	7,239	-0.14%
2022/12/12	2.1	44.35	9	44.52	44.35	-7	7,191	-0.10%
2022/12/09	7.5	44.88	0	0.00	44.85	7.5	7,209	0.10%
2022/12/08	2.2	44.37	26.5	44.65	44.50	-24.3	7,180	-0.34%
2022/12/07	15.1	46.03	9.3	45.53	45.60	5.8	7,113	0.08%
2022/12/06	0.2	46.45	4.1	46.94	46.45	-3.9	6,971	-0.06%
2022/12/05	5.2	47.10	19.5	46.43	47.20	-14.4	6,913	-0.21%
2022/12/02	0.3	46.55	0.2	46.25	45.95	0.2	6,853	0.00%
2022/12/01	2	46.58	1.8	47.22	46.35	0.2	6,845	0.00%
2022/11/30	0	0.00	2	46.33	46.15	-2	6,800	-0.03%
2022/11/29	1.1	45.54	2	45.38	45.90	-0.9	6,709	-0.01%
2022/11/28	0.2	44.80	0	44.90	45.25	0.1	6,788	0.00%
2022/11/25	4	45.34	6	45.38	45.35	-2	6,849	-0.03%
2022/11/24	0.5	44.41	11.7	44.81	45.20	-11.1	6,829	-0.16%
2022/11/23	0.8	44.10	0	0.00	44.20	0.8	6,810	0.01%
2022/11/22	0.1	44.10	7.2	44.00	43.95	-7.2	6,859	-0.10%
2022/11/21	0	44.35	1	44.35	44.10	-1	6,880	-0.01%
2022/11/18	0	0.00	1.3	44.75	44.45	-1.3	6,867	-0.02%
2022/11/17	7	43.57	0	0.00	43.95	7	6,861	0.10%
2022/11/16	0	0.00	17.9	44.45	44.25	-17.9	6,816	-0.26%
2022/11/15	0	0.00	2	45.50	45.50	-2	6,702	-0.03%
2022/11/14	0	0.00	7.3	45.38	45.25	-7.3	6,637	-0.11%
2022/11/11	3.4	44.10	2	44.08	44.65	1.4	6,548	0.02%
2022/11/10	5	43.26	1	43.40	43.30	4	6,453	0.06%
2022/11/09	4	43.78	0	0.00	43.60	4	6,546	0.06%
2022/11/08	8	42.66	2.4	42.63	43.45	5.6	6,489	0.09%
2022/11/07	2.4	41.55	2	41.30	41.80	0.4	6,546	0.01%
2022/11/04	3.1	40.15	26.1	40.05	40.70	-23	6,674	-0.34%
2022/11/03	3	40.37	7.3	40.54	40.35	-4.3	6,784	-0.06%
2022/11/02	9.2	40.51	0	0.00	40.90	9.2	6,852	0.13%
2022/11/01	1	39.90	0	0.00	40.00	1	6,873	0.01%
2022/10/31	3.2	39.45	41	39.73	39.60	-37.9	6,907	-0.55%
2022/10/28	6.1	40.37	66.1	40.28	40.00	-60	6,976	-0.86%
2022/10/27	18.8	39.88	231.3	40.44	40.35	-212.5	7,020	-3.03%	大賣/鉅額交易
2022/10/26	8.2	58.01	24	58.07	58.00	-15.8	6,861	-0.23%
2022/10/25	1.3	57.42	2	58.30	58.10	-0.7	7,285	-0.01%
2022/10/24	44.2	59.62	3.3	60.40	59.00	40.9	7,298	0.56%
2022/10/21	8	60.49	7.2	60.68	60.40	0.8	7,271	0.01%
2022/10/20	7.4	59.28	1	59.40	60.50	6.4	7,414	0.09%
2022/10/19	0	0.00	9.5	59.38	58.80	-9.5	7,709	-0.12%
2022/10/18	7	57.97	6.7	57.77	59.00	0.3	8,120	0.00%
2022/10/17	56.4	56.83	11.1	56.02	57.40	45.3	9,704	0.47%
2022/10/14	33.5	56.54	2.5	56.10	56.50	31	9,729	0.32%
2022/10/13	12.7	56.37	8	56.89	54.70	4.7	10,220	0.05%
2022/10/12	3	55.40	1.4	55.60	56.60	1.6	9,827	0.02%
2022/10/11	4.4	52.01	2.4	52.50	51.50	2.1	9,732	0.02%
2022/10/07	3.4	53.36	4.7	53.50	53.60	-1.4	9,688	-0.01%
2022/10/06	2.8	52.05	4.6	52.56	53.10	-1.8	9,659	-0.02%
2022/10/05	0	0.00	6.3	51.76	51.40	-6.3	9,655	-0.07%
2022/10/04	10.4	49.43	40.7	49.81	50.30	-30.3	9,677	-0.31%
2022/10/03	9.4	50.68	41.8	50.52	49.85	-32.4	9,596	-0.34%
2022/09/30	6.5	50.50	9.2	50.75	51.40	-2.7	9,546	-0.03%
2022/09/29	7.4	51.83	3.3	51.60	51.40	4.1	9,562	0.04%
2022/09/28	7.3	51.43	0.1	53.20	50.60	7.2	9,600	0.07%
2022/09/27	0.4	53.62	9.1	53.66	53.70	-8.7	9,542	-0.09%
2022/09/26	11.5	52.98	4	54.28	53.50	7.5	9,574	0.08%
2022/09/23	2.1	56.50	0	0.00	56.10	2.1	9,574	0.02%
2022/09/22	3.3	56.57	0	0.00	56.50	3.3	9,599	0.03%
2022/09/21	2	58.00	7.9	58.46	58.40	-5.9	9,561	-0.06%
2022/09/20	3.9	58.91	67	58.39	58.90	-63.1	9,553	-0.66%
2022/09/19	2	58.50	13.2	58.51	58.00	-11.2	9,556	-0.12%
2022/09/16	9.5	60.14	7.1	60.01	59.80	2.4	9,573	0.02%
2022/09/15	7.1	60.32	30	60.21	60.30	-22.9	9,578	-0.24%
2022/09/14	0.2	59.45	1	59.40	59.00	-0.8	9,595	-0.01%
2022/09/13	2	60.65	32	60.59	60.70	-30	9,604	-0.31%
2022/09/12	0.3	60.40	16.6	60.41	60.30	-16.3	9,658	-0.17%
2022/09/08	31.8	60.08	2	60.20	60.30	29.8	9,752	0.31%
2022/09/07	7.3	58.24	0.6	58.91	58.00	6.7	9,759	0.07%
2022/09/06	0.6	60.20	5.8	60.04	60.00	-5.2	9,736	-0.05%
2022/09/05	5.8	59.74	2	59.00	59.90	3.8	9,788	0.04%
2022/09/02	16	59.56	4.5	60.05	59.20	11.5	9,859	0.12%
2022/09/01	6.5	61.20	0	0.00	61.30	6.5	9,779	0.07%
2022/08/31	0	0.00	4.6	63.65	63.10	-4.6	9,717	-0.05%
2022/08/30	4.6	63.49	4	62.80	63.40	0.6	9,714	0.01%
2022/08/29	12	62.72	23.1	62.80	62.80	-11.1	9,725	-0.11%
2022/08/26	15.3	63.90	3.6	64.07	64.30	11.8	9,730	0.12%
2022/08/25	2.4	63.00	6.9	62.99	62.70	-4.6	9,704	-0.05%
2022/08/24	8.9	62.27	1	62.40	62.60	7.9	9,758	0.08%
2022/08/23	1.5	62.10	8.3	62.43	61.80	-6.8	9,953	-0.07%
2022/08/22	3.6	63.26	2.3	63.30	63.20	1.3	10,007	0.01%
2022/08/19	18	62.93	5.1	62.42	63.00	12.9	10,012	0.13%
2022/08/18	4.1	62.90	7.6	62.91	63.00	-3.5	10,003	-0.03%
2022/08/17	4.3	63.55	14.8	63.61	63.30	-10.6	9,993	-0.11%
2022/08/16	25.2	63.29	17.5	63.01	63.50	7.7	9,996	0.08%
2022/08/15	8.5	64.99	23.5	64.85	64.90	-15	9,864	-0.15%
2022/08/12	17.3	63.11	0	0.00	63.00	17.3	9,811	0.18%
2022/08/11	4.4	64.07	3	64.37	64.50	1.4	9,774	0.01%
2022/08/10	20	60.70	1.1	61.57	61.50	19	9,669	0.20%
2022/08/09	15	59.95	11.2	60.20	60.00	3.8	9,575	0.04%
2022/08/08	0.1	58.00	6.3	57.82	58.00	-6.2	9,580	-0.06%
2022/08/05	13.4	57.21	7.2	56.85	57.70	6.2	9,675	0.06%
2022/08/04	22.3	55.62	7.1	55.84	56.00	15.2	9,803	0.16%
2022/08/03	9.1	56.91	5.2	57.63	56.40	3.9	9,749	0.04%
2022/08/02	7.8	57.72	34	57.75	57.90	-26.2	9,726	-0.27%
2022/08/01	296.5	56.32	16	56.48	57.90	280.5	9,782	2.87%	大買/鉅額交易
2022/07/29	2.1	54.80	3	54.80	54.80	-0.9	9,333	-0.01%
2022/07/28	0	0.00	34.7	60.89	60.80	-34.7	9,592	-0.36%
2022/07/27	30.6	60.12	19.7	60.53	60.80	10.9	9,631	0.11%
2022/07/26	50.7	61.10	29	61.18	61.10	21.7	9,605	0.23%
2022/07/25	157.5	57.67	101.2	57.79	59.60	56.2	9,320	0.60%	大買/大賣/
2022/07/22	364.4	58.16	114.1	58.05	58.00	250.2	9,034	2.77%	大買/大賣/鉅額交易
2022/07/21	19.1	59.20	116	59.20	59.20	-96.9	8,254	-1.17%	大賣/
2022/07/20	31	70.18	62.2	69.95	65.70	-31.2	8,214	-0.38%
2022/07/19	39.4	72.78	5.5	72.68	72.90	33.9	7,723	0.44%
2022/07/18	28.1	72.40	1.5	71.58	72.80	26.6	7,758	0.34%
2022/07/15	5.3	70.81	2.5	70.80	70.90	2.9	7,754	0.04%
2022/07/14	3.5	71.16	20.1	70.67	71.30	-16.6	7,784	-0.21%
2022/07/13	20.1	71.05	2.5	70.92	71.20	17.6	7,796	0.23%
2022/07/12	3.6	69.83	2.3	69.54	69.10	1.3	7,877	0.02%
2022/07/11	5.6	69.62	12.9	69.53	69.40	-7.3	7,850	-0.09%
2022/07/08	2.9	71.36	2.8	71.70	70.90	0.1	7,817	0.00%
2022/07/07	4.8	69.99	0.9	70.52	71.00	3.9	7,858	0.05%
2022/07/06	9.4	70.15	1.8	70.63	69.90	7.6	8,040	0.09%
2022/07/05	7.8	71.43	4.2	71.90	71.40	3.6	8,002	0.05%
2022/07/04	16.2	70.74	3.5	71.32	71.40	12.6	7,999	0.16%
2022/07/01	26.5	70.96	8.2	72.54	70.30	18.3	8,025	0.23%
2022/06/30	2.8	73.61	8.7	73.97	73.40	-5.9	7,927	-0.07%
2022/06/29	7	74.97	0.9	74.60	74.80	6.1	7,915	0.08%
2022/06/28	3.9	74.84	12.8	74.99	74.80	-8.9	7,956	-0.11%
2022/06/27	18.8	74.89	17.3	74.86	75.50	1.5	8,050	0.02%
2022/06/24	10.7	74.38	5.4	74.21	74.50	5.3	8,124	0.06%
2022/06/23	9.1	72.69	1.8	73.53	72.70	7.3	8,146	0.09%
2022/06/22	5.8	73.81	13	74.07	72.70	-7.2	8,246	-0.09%
2022/06/21	11.7	74.11	13.1	74.00	74.40	-1.4	8,256	-0.02%
2022/06/20	32.3	73.72	1.4	74.84	72.60	30.9	8,320	0.37%
2022/06/17	5.5	74.91	4.9	74.64	74.30	0.7	8,386	0.01%
2022/06/16	98.1	76.41	4.8	77.24	75.70	93.3	8,421	1.11%
2022/06/15	1.7	76.99	9.8	77.40	77.00	-8.1	8,689	-0.09%
2022/06/14	41	77.07	11	76.58	77.30	30	8,740	0.34%
2022/06/13	1.1	76.62	17.5	76.79	75.70	-16.5	8,821	-0.19%
2022/06/10	2.8	78.50	2.2	78.58	78.50	0.6	8,757	0.01%
2022/06/09	0.6	78.01	1.9	78.34	78.40	-1.2	8,756	-0.01%
2022/06/08	2.8	78.10	1.2	78.30	77.90	1.6	8,770	0.02%
2022/06/07	1.5	77.70	5.4	77.54	77.80	-3.9	8,799	-0.04%
2022/06/06	5.5	77.13	11	76.68	77.60	-5.4	8,844	-0.06%
2022/06/02	3.8	76.13	0	0.00	76.20	3.8	8,997	0.04%
2022/06/01	6.5	76.53	9.9	76.51	76.10	-3.4	9,142	-0.04%
2022/05/31	10.7	75.36	14.2	74.87	77.10	-3.5	9,138	-0.04%
2022/05/30	51.2	74.49	0.3	74.68	75.00	50.9	9,004	0.57%
2022/05/27	1.7	72.76	0	73.00	72.80	1.7	8,955	0.02%
2022/05/26	2	72.00	0.3	72.90	72.00	1.7	9,021	0.02%
2022/05/25	3.3	72.16	0.1	72.80	72.50	3.2	9,173	0.03%
2022/05/24	0	71.95	4.4	72.32	71.70	-4.4	9,462	-0.05%
2022/05/23	2	72.50	1.2	72.51	72.70	0.8	9,605	0.01%
2022/05/20	1.6	72.71	0	0.00	72.70	1.6	9,745	0.02%
2022/05/19	5.2	72.01	8.6	72.15	71.90	-3.4	9,872	-0.03%
2022/05/18	9.5	73.26	4.8	72.85	73.80	4.7	9,887	0.05%
2022/05/17	3.8	70.71	18	69.93	71.30	-14.2	9,881	-0.14%
2022/05/16	8	70.72	0	0.00	70.20	8	9,838	0.08%
2022/05/13	5	69.88	2	71.50	71.50	3	9,759	0.03%
2022/05/12	13.1	71.75	1	70.60	69.80	12.1	9,667	0.13%
2022/05/11	3.1	73.97	2.7	74.55	73.40	0.4	9,487	0.00%
2022/05/10	1.7	73.70	1	73.70	74.30	0.7	9,478	0.01%
2022/05/09	9.1	74.91	17	75.19	74.00	-7.9	9,401	-0.08%
2022/05/06	12.6	75.96	13.2	76.38	76.40	-0.6	9,293	-0.01%
2022/05/05	13.7	77.57	59.7	77.60	77.70	-45.9	9,294	-0.49%
2022/05/04	27.2	80.00	9.2	79.77	80.30	18	8,937	0.20%
2022/05/03	25.3	79.29	9.2	78.76	79.60	16.1	8,877	0.18%
2022/04/29	6.6	78.03	5.2	78.22	78.30	1.4	8,755	0.02%
2022/04/28	9	77.64	16.7	78.05	77.50	-7.7	8,743	-0.09%
2022/04/27	67.7	77.38	0.2	76.80	78.90	67.5	8,590	0.79%
2022/04/26	2	74.50	5	74.50	74.50	-3	7,745	-0.04%
2022/04/25	7.3	67.34	31.4	67.30	67.80	-24	7,794	-0.31%
2022/04/22	0.1	69.10	36.7	69.04	69.10	-36.7	7,749	-0.47%
2022/04/21	0	70.10	15.6	69.94	69.90	-15.6	7,781	-0.20%
2022/04/20	1.6	70.60	7	70.33	70.30	-5.4	7,799	-0.07%
2022/04/19	2	71.00	2.6	70.60	70.20	-0.6	7,905	-0.01%
2022/04/18	5.2	70.10	9.3	71.02	69.80	-4.2	8,173	-0.05%
2022/04/15	0.1	72.99	2	72.70	72.50	-1.9	8,063	-0.02%
2022/04/14	0	74.24	2.3	74.42	73.80	-2.2	8,033	-0.03%
2022/04/13	3.3	74.17	4.9	74.30	74.30	-1.6	8,065	-0.02%
2022/04/12	68.5	73.76	1	73.20	73.20	67.5	8,002	0.84%
2022/04/11	9	78.38	12.3	78.54	77.80	-3.3	7,785	-0.04%
2022/04/08	6.7	78.81	2.4	78.74	79.10	4.3	7,767	0.06%
2022/04/07	33.3	77.96	41.1	78.34	77.50	-7.8	7,746	-0.10%
2022/04/06	10.2	78.59	1	78.80	79.80	9.2	7,673	0.12%
2022/04/01	5	78.70	12.7	79.05	79.10	-7.7	7,626	-0.10%
2022/03/31	1	79.30	10.9	79.28	79.30	-9.9	7,628	-0.13%
2022/03/30	31.2	79.86	27	79.26	79.10	4.2	7,624	0.06%
2022/03/29	16	78.73	4.6	78.74	79.20	11.4	7,527	0.15%
2022/03/28	18.1	76.07	23.9	76.33	77.20	-5.8	7,434	-0.08%
2022/03/25	20.7	75.90	32.4	76.76	77.20	-11.7	7,414	-0.16%
2022/03/24	8.9	74.96	25.6	74.97	75.10	-16.7	7,271	-0.23%
2022/03/23	7.5	73.95	8.7	74.13	74.90	-1.2	7,250	-0.02%
2022/03/22	25.1	73.22	19.6	73.22	73.60	5.5	7,157	0.08%
2022/03/21	19.1	71.64	16.2	71.73	71.90	2.9	7,055	0.04%
2022/03/18	1.7	71.16	6.4	72.26	73.00	-4.7	6,990	-0.07%
2022/03/17	13.2	70.59	13.3	70.61	70.80	-0.1	6,786	0.00%
2022/03/16	36.2	70.68	13.7	71.30	70.10	22.5	6,737	0.33%
2022/03/15	0.6	71.91	2.8	71.87	71.70	-2.3	6,594	-0.03%
2022/03/14	1	72.00	10	72.50	72.10	-9	6,578	-0.14%
2022/03/11	14	71.39	20.9	71.60	72.10	-6.9	6,614	-0.10%
2022/03/10	21.2	71.72	17.7	71.82	71.90	3.5	6,630	0.05%
2022/03/09	21.8	69.07	20	69.04	69.90	1.8	6,627	0.03%
2022/03/08	33	69.38	15	69.43	67.60	18	6,590	0.27%
2022/03/07	27.2	70.56	6.2	71.64	70.60	21	6,421	0.33%
2022/03/04	6.4	73.52	2.8	73.79	73.30	3.6	6,411	0.06%
2022/03/03	16.8	73.40	12.6	73.94	73.60	4.2	6,550	0.06%
2022/03/02	12.6	71.54	2.4	71.72	72.40	10.2	6,620	0.15%
2022/03/01	1.1	71.62	5.4	71.86	72.00	-4.3	6,599	-0.07%
2022/02/25	22.6	71.37	37.5	71.92	71.60	-14.8	6,532	-0.23%
2022/02/24	33.3	73.49	68.6	72.47	71.50	-35.2	6,388	-0.55%
2022/02/23	14.1	73.33	14.1	74.29	74.40	0	6,141	0.00%
2022/02/22	16	70.91	16.2	71.39	71.80	-0.1	6,098	0.00%
2022/02/21	15.2	70.16	22.1	70.25	71.90	-6.9	5,982	-0.12%
2022/02/18	51.8	69.57	5.6	69.33	69.90	46.2	5,863	0.79%
2022/02/17	21.7	68.87	2	68.85	68.80	19.7	5,808	0.34%
2022/02/16	10	67.80	0	0.00	67.80	10	5,947	0.17%
2022/02/15	3.1	68.00	5	68.07	67.50	-1.9	6,047	-0.03%
2022/02/14	12.1	67.50	1.6	67.72	67.50	10.5	6,087	0.17%
2022/02/11	11.8	68.49	17.4	68.66	68.90	-5.5	6,110	-0.09%
2022/02/10	9.3	68.16	3	68.40	68.80	6.3	6,203	0.10%
2022/02/09	0	67.70	22.6	67.62	67.70	-22.6	6,179	-0.37%
2022/02/08	3.7	67.72	18.3	67.68	67.70	-14.6	6,283	-0.23%
2022/02/07	3.4	66.57	11.1	66.17	67.20	-7.7	6,266	-0.12%
2022/01/26	2	63.60	1	63.90	63.70	1	6,224	0.02%
2022/01/25	4.3	63.49	4.1	63.86	63.40	0.2	6,480	0.00%
2022/01/24	2.1	63.36	5.1	64.01	64.40	-3	6,577	-0.05%
2022/01/21	2.1	64.73	5.9	65.42	64.80	-3.7	6,731	-0.06%
2022/01/20	4.3	66.35	1.8	65.61	66.30	2.5	6,874	0.04%
2022/01/19	9.8	66.38	8.7	66.61	66.00	1.1	7,402	0.01%
2022/01/18	8.6	66.92	3.4	66.86	67.00	5.2	7,750	0.07%
2022/01/17	2.4	66.73	3	66.83	66.80	-0.6	7,872	-0.01%
2022/01/14	3	66.33	8.3	66.49	66.00	-5.3	8,057	-0.07%
2022/01/13	4.2	66.73	5.3	66.52	67.00	-1.2	8,087	-0.01%
2022/01/12	4.7	66.50	23.7	66.33	66.50	-19.1	8,079	-0.24%
2022/01/11	24.9	66.11	10.1	65.42	67.00	14.8	7,972	0.19%
2022/01/10	10	63.48	0	0.00	63.90	10	7,738	0.13%
2022/01/07	0	63.00	2.6	63.44	62.80	-2.6	7,732	-0.03%
2022/01/06	2.4	63.57	19.8	63.77	63.60	-17.4	7,738	-0.22%
2022/01/05	0.1	63.01	7.9	62.95	63.10	-7.7	7,746	-0.10%
2022/01/04	6	63.08	5.3	63.00	63.20	0.8	7,864	0.01%
2022/01/03	6	63.53	4.7	63.69	63.60	1.3	7,931	0.02%
2021/12/30	1.6	63.70	1.4	63.69	63.80	0.2	7,940	0.00%
2021/12/29	1.5	63.28	0	63.30	63.50	1.5	8,031	0.02%
2021/12/28	0	0.00	0.8	63.00	63.00	-0.8	8,085	-0.01%
2021/12/27	2.8	63.01	5.4	63.23	63.00	-2.7	8,192	-0.03%
2021/12/24	4.4	63.34	2.6	63.54	63.30	1.7	8,294	0.02%
2021/12/23	0	0.00	0.1	62.34	62.50	-0.1	8,336	0.00%
2021/12/22	0.2	62.46	0.7	62.45	62.00	-0.4	8,446	-0.01%
2021/12/21	1.7	62.13	1.4	62.40	62.40	0.3	8,678	0.00%
2021/12/20	0	0.00	0	61.50	61.40	0	9,124	0.00%
2021/12/17	1.1	61.33	0	0.00	61.30	1.1	9,432	0.01%
2021/12/16	0	61.90	4.4	62.01	61.80	-4.4	10,123	-0.04%
2021/12/15	1.8	61.86	3.6	61.69	61.90	-1.8	10,653	-0.02%
2021/12/14	1.7	61.20	16.1	61.20	61.00	-14.4	10,919	-0.13%
2021/12/13	12.7	62.05	0	0.00	61.60	12.7	11,008	0.12%
2021/12/10	1	63.50	0	0.00	63.20	1	11,117	0.01%
2021/12/09	1.1	64.19	0	0.00	64.00	1.1	11,358	0.01%
2021/12/08	0	64.30	3.4	64.67	64.10	-3.4	11,789	-0.03%
2021/12/07	5.2	63.98	3.2	64.30	64.40	2	12,028	0.02%
2021/12/06	0.2	63.29	0	0.00	63.00	0.2	12,160	0.00%
2021/12/03	5	63.62	10	64.10	63.40	-5	12,276	-0.04%
2021/12/02	131.1	63.80	2.2	64.32	63.70	128.9	12,428	1.04%	大買/鉅額交易
2021/12/01	2.8	64.36	0	0.00	64.80	2.8	12,676	0.02%
2021/11/30	1	64.70	8.1	64.87	64.20	-7.1	12,675	-0.06%
2021/11/29	3.1	62.91	13.4	63.87	63.80	-10.3	12,668	-0.08%
2021/11/26	76	65.36	21.7	65.53	64.90	54.4	12,667	0.43%
2021/11/25	1	66.80	10	66.88	66.70	-9	12,678	-0.07%
2021/11/24	108.1	66.60	0	0.00	66.90	108.1	12,709	0.85%	大買/鉅額交易
2021/11/23	3	66.60	3	67.10	66.50	0	12,738	0.00%
2021/11/22	17.4	66.73	5	67.00	66.70	12.4	12,707	0.10%
2021/11/19	8	67.33	3	67.10	67.10	5	12,660	0.04%
2021/11/18	0	0.00	0	68.80	68.70	0	12,521	0.00%
2021/11/17	1	68.86	0	0.00	68.90	1	12,501	0.01%
2021/11/16	20.2	68.41	10	68.60	68.50	10.2	12,484	0.08%
2021/11/15	14	69.18	11.6	69.62	69.00	2.4	12,470	0.02%
2021/11/12	1.6	67.80	1.1	67.54	68.50	0.6	12,312	0.00%
2021/11/11	18.1	66.68	0	0.00	66.70	18.1	12,278	0.15%
2021/11/10	3.1	67.07	3	66.93	66.80	0.1	12,311	0.00%
2021/11/09	10	67.09	8.2	66.85	67.50	1.8	12,330	0.01%
2021/11/08	7	67.11	8	67.69	67.50	-1	12,253	-0.01%
2021/11/05	7.1	66.92	4.8	67.04	67.00	2.2	12,270	0.02%
2021/11/04	57.1	69.45	16.8	68.66	68.50	40.2	12,132	0.33%
2021/11/03	0	0.00	1	69.60	69.60	-1	12,059	-0.01%
2021/11/02	21.3	69.52	50	68.06	68.20	-28.7	11,962	-0.24%
2021/11/01	15	70.93	8	70.61	70.90	7	11,713	0.06%
2021/10/29	2	70.70	52.7	70.93	70.90	-50.7	11,593	-0.44%
2021/10/28	8	69.71	60	69.81	69.90	-52	11,409	-0.46%
2021/10/27	212	69.20	213.1	69.11	69.90	-1.1	11,209	-0.01%	大買/大賣/
2021/10/26	168.4	65.36	32.1	66.21	67.20	136.2	10,637	1.28%	大買/鉅額交易
2021/10/25	2	60.75	14	61.53	61.90	-12	10,289	-0.12%
2021/10/22	10.8	59.04	5	60.02	60.80	5.8	10,202	0.06%
2021/10/21	0	0.00	10	58.00	58.20	-10	10,106	-0.10%
2021/10/20	7	56.93	0	0.00	57.30	7	10,103	0.07%
2021/10/19	1	56.60	0	0.00	57.00	1	10,262	0.01%
2021/10/18	6	56.55	17	56.78	56.40	-11	10,314	-0.11%
2021/10/15	1	54.70	0	0.00	55.20	1	10,382	0.01%
2021/10/14	1	54.50	11	54.80	54.50	-10	10,443	-0.10%
2021/10/13	11	54.33	2	54.50	54.80	9	10,588	0.09%
2021/10/12	21	55.37	9	55.62	55.30	12	10,583	0.11%
2021/10/08	6	56.68	23	57.20	56.80	-17	10,518	-0.16%
2021/10/07	39	56.19	44	56.26	56.40	-5	10,529	-0.05%
2021/10/06	1.2	55.92	5	56.74	55.30	-3.8	10,674	-0.04%
2021/10/05	6	55.25	7	55.27	56.00	-1	10,724	-0.01%
2021/10/04	3	55.30	0	0.00	55.30	3	10,856	0.03%
2021/10/01	9.3	56.18	12	56.46	56.00	-2.7	11,058	-0.02%
2021/09/30	9.2	57.53	0	0.00	57.40	9.2	11,098	0.08%
2021/09/29	13	57.36	14	57.04	57.40	-1	11,014	-0.01%
2021/09/28	18	57.16	10	57.60	57.90	8	10,929	0.07%
2021/09/27	14.4	56.94	15	57.57	56.10	-0.6	10,701	-0.01%
2021/09/24	25	60.39	17	60.15	59.80	8	10,230	0.08%
2021/09/23	86.1	60.21	563	60.42	61.10	-476.9	9,950	-4.79%	大賣/鉅額交易
2021/09/22	217.2	82.17	80.1	81.00	82.30	137.1	9,324	1.47%	大買/鉅額交易
2021/09/17	109.8	85.14	8.2	84.49	85.00	101.6	9,002	1.13%	大買/鉅額交易
2021/09/16	9	84.31	10	85.08	83.90	-1	8,754	-0.01%
2021/09/15	72	84.63	13.2	83.68	84.60	58.8	8,643	0.68%
2021/09/14	68	82.78	237	81.25	83.50	-169	8,435	-2.00%	大賣/鉅額交易
2021/09/13	31	82.01	36.1	81.38	81.50	-5.1	8,187	-0.06%
2021/09/10	104	80.53	17.5	80.24	81.20	86.5	7,808	1.11%	大買/
2021/09/09	116.3	77.76	22	77.42	78.50	94.3	7,588	1.24%	大買/
2021/09/08	16	75.11	1	75.20	75.10	15	7,397	0.20%
2021/09/07	32	74.76	8.5	75.10	76.10	23.5	7,242	0.32%
2021/09/06	105	73.49	10.1	72.38	73.60	94.9	7,053	1.35%	大買/
2021/09/03	9	69.70	15	69.93	69.90	-6	6,790	-0.09%
2021/09/02	30.1	71.01	3.2	71.48	69.40	26.9	6,743	0.40%
2021/09/01	10.1	70.10	3.1	70.29	71.30	7.1	6,592	0.11%
2021/08/31	0	68.30	47	68.12	69.30	-47	6,396	-0.73%
2021/08/30	6	67.48	30	67.33	67.60	-24	6,261	-0.38%
2021/08/27	2	66.20	4	66.38	66.90	-2	6,208	-0.03%
2021/08/26	1	65.30	0	0.00	65.30	1	6,145	0.02%
2021/08/25	1	65.60	10	65.35	65.40	-9	6,158	-0.15%
2021/08/24	5	64.30	1.2	64.80	64.80	3.8	6,142	0.06%
2021/08/23	0.1	64.40	15	64.63	64.80	-15	6,169	-0.24%
2021/08/20	2	63.50	7	63.04	63.00	-5	6,168	-0.08%
2021/08/18	0	0.00	1	65.50	65.40	-1	6,155	-0.02%
2021/08/17	2	64.40	2	64.70	63.50	0	6,094	0.00%
2021/08/16	6	66.13	5	66.86	65.90	1	6,041	0.02%
2021/08/13	6	67.42	6	67.72	67.80	0	5,959	0.00%
2021/08/12	0	0.00	2	66.25	67.00	-2	5,897	-0.03%
2021/08/11	1	65.40	1	65.50	65.30	0	5,920	0.00%
2021/08/10	5	64.84	3	64.90	64.50	2	5,951	0.03%
2021/08/09	0.1	64.90	1	65.00	64.90	-0.9	6,139	-0.01%
2021/08/06	0	0.00	3	64.40	64.70	-3	6,274	-0.05%
2021/08/05	0	64.90	9	65.10	64.70	-9	6,402	-0.14%
2021/08/02	1	62.30	0	0.00	63.60	1	7,003	0.01%
2021/07/30	0	0.00	1	62.50	62.40	-1	6,997	-0.01%
2021/07/28	1.2	60.68	30	60.89	61.40	-28.8	7,070	-0.41%
2021/07/27	3.1	62.69	14	62.55	62.10	-10.9	7,230	-0.15%
2021/07/26	9	65.46	1	65.00	64.80	8	7,176	0.11%
2021/07/23	95	66.14	9	65.22	66.40	86	7,135	1.21%
2021/07/22	6	64.88	0	0.00	65.00	6	6,977	0.09%
2021/07/21	1	64.70	0.5	65.10	65.10	0.5	6,938	0.01%
2021/07/20	2	65.65	1	65.80	65.80	1	6,906	0.01%
2021/07/19	13	67.27	26	66.87	66.60	-13	6,888	-0.19%
2021/07/16	1	65.10	2	65.10	65.60	-1	6,921	-0.01%
2021/07/15	0.1	64.60	4	64.60	64.80	-3.9	6,945	-0.06%
2021/07/14	0	0.00	10	62.70	63.30	-10	6,955	-0.14%
2021/07/13	11	64.60	15	64.70	64.00	-4	7,001	-0.06%
2021/07/12	13	64.76	34.5	64.96	65.40	-21.5	6,962	-0.31%
2021/07/09	12	62.97	11	62.66	62.90	1	6,865	0.01%
2021/07/08	21	62.40	6	62.05	62.90	15	6,744	0.22%
2021/07/07	9	58.94	2.1	58.95	59.10	6.9	6,524	0.11%
2021/07/05	1	56.60	5	56.60	56.70	-4	6,492	-0.06%
2021/07/02	12	56.42	0	0.00	56.40	12	6,586	0.18%
2021/07/01	1	56.90	1	57.10	56.60	0	6,649	0.00%
2021/06/30	18	56.45	0	0.00	56.60	18	6,742	0.27%
2021/06/29	7	56.93	0	0.00	56.70	7	6,807	0.10%
2021/06/28	10	55.60	14	57.19	57.60	-4	6,848	-0.06%
2021/06/25	0	54.70	1	54.90	54.80	-1	6,779	-0.01%
2021/06/24	0	54.60	12.3	54.42	54.20	-12.3	7,383	-0.17%
2021/06/23	1.1	53.91	0	0.00	54.00	1.1	7,402	0.01%
2021/06/22	31	54.03	5	54.00	53.80	26	7,489	0.35%
2021/06/17	11.1	53.20	1	53.20	53.20	10.1	7,575	0.13%
2021/06/16	1.4	53.54	2	53.70	53.40	-0.6	7,669	-0.01%
2021/06/15	1.1	53.60	0	0.00	53.70	1.1	7,756	0.01%
2021/06/11	0.1	53.10	0.1	52.80	53.20	0	7,884	0.00%
2021/06/10	0.5	52.30	0	0.00	52.30	0.5	7,938	0.01%
2021/06/09	0	0.00	10	52.20	52.10	-10	7,982	-0.13%
2021/06/07	1	52.00	0	0.00	52.20	1	8,253	0.01%
2021/06/04	5	52.40	5	52.40	52.50	0	8,346	0.00%
2021/06/03	3	52.60	0	0.00	52.70	3	8,488	0.04%
2021/06/02	2.2	52.50	1	52.30	52.50	1.2	8,578	0.01%
2021/06/01	1	52.60	0	0.00	52.50	1	8,588	0.01%
2021/05/31	0.1	52.40	0	0.00	52.50	0.1	8,689	0.00%
2021/05/28	0.1	52.40	2	52.30	52.40	-1.9	8,738	-0.02%
2021/05/27	2	51.75	0	0.00	52.00	2	8,795	0.02%
2021/05/25	0	0.00	15	51.73	51.70	-15	8,879	-0.17%
2021/05/21	2	51.60	0	0.00	51.70	2	9,023	0.02%
2021/05/20	0.1	51.00	31	51.04	51.00	-30.9	9,068	-0.34%
2021/05/18	2	49.45	0	0.00	51.00	2	9,037	0.02%
2021/05/17	10	48.84	12	49.23	48.45	-2	8,988	-0.02%
2021/05/14	1	51.80	1	51.00	51.00	0	8,783	0.00%
2021/05/13	12	50.07	0	0.00	49.85	12	8,642	0.14%
2021/05/12	36	51.25	0	0.00	50.20	36	8,526	0.42%
2021/05/11	7	54.31	6	53.97	53.80	1	8,165	0.01%
2021/05/10	3.3	54.17	1	53.50	54.60	2.3	7,961	0.03%
2021/05/07	5	53.20	10.1	53.50	53.50	-5.1	7,907	-0.06%
2021/05/06	2	53.10	0	0.00	53.00	2	7,904	0.03%
2021/05/05	13	52.50	0	0.00	52.50	13	7,852	0.17%
2021/05/04	10	53.22	18	53.41	52.20	-8	7,773	-0.10%
2021/05/03	0	0.00	5	52.90	53.10	-5	7,497	-0.07%
2021/04/29	13	53.65	0	0.00	53.10	13	7,427	0.18%
2021/04/27	3	53.83	0	0.00	54.10	3	7,421	0.04%
2021/04/26	3	54.33	6	54.17	54.30	-3	7,393	-0.04%
2021/04/23	1.1	52.70	0.9	52.90	53.20	0.2	7,335	0.00%
2021/04/22	12	53.74	5	53.20	52.70	7	7,311	0.10%
2021/04/21	1.4	54.12	12	53.42	54.10	-10.7	7,133	-0.15%
2021/04/20	0	0.00	30.8	52.94	53.10	-30.8	7,055	-0.44%
2021/04/19	46	52.91	3.1	53.00	53.10	42.9	7,025	0.61%
2021/04/16	0	0.00	6	50.90	51.40	-6	6,894	-0.09%
2021/04/15	0	0.00	6.1	50.00	50.10	-6.1	6,783	-0.09%
2021/04/14	32	49.58	6	49.78	49.55	26	6,728	0.39%
2021/04/13	2.4	49.86	0	0.00	49.85	2.4	6,716	0.03%
2021/04/12	21.4	49.76	15	49.80	49.95	6.4	6,649	0.10%
2021/04/09	4	49.43	11	49.50	49.45	-7	6,629	-0.11%
2021/04/08	5.5	49.93	40	50.08	49.80	-34.5	6,544	-0.53%
2021/04/07	4.2	49.89	8	50.10	50.00	-3.8	6,455	-0.06%
2021/04/06	17	49.83	5	50.20	50.00	12	6,395	0.19%
2021/04/01	0.1	49.55	1	49.40	49.60	-0.9	6,285	-0.01%
2021/03/31	11.2	49.42	5.1	49.70	49.50	6.1	6,175	0.10%
2021/03/30	23.4	48.72	6	48.91	48.90	17.4	6,036	0.29%
2021/03/29	94	49.05	32.5	49.79	48.85	61.5	5,902	1.04%
2021/03/26	10	45.55	11	45.47	45.75	-1	5,279	-0.02%
2021/03/25	0	0.00	3.1	45.02	45.20	-3.1	5,226	-0.06%
2021/03/24	3	44.83	4.5	44.83	44.40	-1.5	5,136	-0.03%
2021/03/23	4	44.78	2	45.00	45.20	2	5,052	0.04%
2021/03/22	0	0.00	22	44.47	44.85	-22	5,014	-0.44%
2021/03/19	2	44.45	12	44.59	44.55	-10	4,970	-0.20%
2021/03/18	22	45.71	2	44.95	45.15	20	4,895	0.41%
2021/03/17	10	45.20	4.1	45.16	45.30	5.9	4,839	0.12%
2021/03/16	0.2	44.25	2	44.13	44.40	-1.8	4,730	-0.04%
2021/03/15	6	43.35	0	0.00	43.75	6	4,852	0.12%
2021/03/12	10.1	43.25	5	43.46	43.30	5.1	4,930	0.10%
2021/03/11	2	44.20	30	43.73	43.80	-28	4,909	-0.57%
2021/03/10	0	0.00	14	43.89	43.85	-14	4,774	-0.29%
2021/03/09	8	43.39	2.1	43.24	43.50	5.9	4,695	0.13%
2021/03/08	0	0.00	18	42.58	42.75	-18	4,623	-0.39%
2021/03/05	0	0.00	1	41.95	42.15	-1	4,621	-0.02%
2021/03/03	17	42.02	1	42.00	42.05	16	4,788	0.33%
2021/03/02	1	41.65	7	41.84	41.60	-6	4,714	-0.13%
2021/02/26	3	41.55	5	41.64	41.70	-2	4,687	-0.04%
2021/02/25	0	0.00	6	41.69	41.65	-6	4,612	-0.13%
2021/02/24	5	41.95	0	0.00	41.45	5	4,608	0.11%
2021/02/23	19	41.58	7	41.66	41.75	12	4,563	0.26%
2021/02/22	1.1	41.20	1	41.25	41.20	0.1	4,583	0.00%
2021/02/19	12	40.74	2	40.60	40.90	10	4,526	0.22%
2021/02/18	4	40.90	0	0.00	40.90	4	4,534	0.09%
2021/02/17	10	40.13	5	40.20	40.20	5	4,507	0.11%
2021/02/04	1	39.00	0	0.00	39.45	1	4,576	0.02%
2021/02/03	16	39.16	0	0.00	39.10	16	4,711	0.34%
2021/01/29	9	39.08	0	0.00	38.75	9	4,864	0.19%
2021/01/28	5	39.20	25	39.19	39.25	-20	4,838	-0.41%
2021/01/26	10	39.55	1	39.55	39.50	9	4,866	0.18%
2021/01/25	0.1	39.70	0	0.00	39.70	0.1	4,884	0.00%
2021/01/22	3	39.43	1	39.60	39.60	2	4,948	0.04%
2021/01/21	3	39.40	5	39.90	39.50	-2	5,016	-0.04%
2021/01/20	0	0.00	1	39.35	39.35	-1	5,139	-0.02%
2021/01/19	1	40.00	0	0.00	40.00	1	5,446	0.02%
2021/01/18	5	40.00	16.2	39.90	40.20	-11.2	5,425	-0.21%
2021/01/15	2	40.60	24	40.56	40.25	-22	5,380	-0.41%
2021/01/12	23	40.60	0	0.00	40.50	23	5,374	0.43%
2021/01/08	0	0.00	5	40.25	40.35	-5	5,361	-0.09%
2021/01/07	0	0.00	1.1	40.39	40.25	-1.1	5,373	-0.02%
2021/01/06	1	40.25	5	40.70	40.20	-4	5,376	-0.07%
2021/01/05	21	40.70	1	40.70	40.70	20	5,327	0.38%
2021/01/04	3	40.75	0	0.00	40.70	3	5,346	0.06%
2020/12/31	20	40.85	0	0.00	40.90	20	5,360	0.37%
2020/12/30	5	40.75	1	40.75	40.75	4	5,371	0.07%
2020/12/29	0	0.00	1	40.65	40.60	-1	5,378	-0.02%
2020/12/28	2	40.50	0	0.00	40.55	2	5,409	0.04%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/23	2	40.25	9.5	40.21	40.10	-7.5	5,534	-0.14%
2020/12/22	7	40.54	11	40.55	40.25	-4	5,545	-0.07%
2020/12/21	0	0.00	2	40.60	40.60	-2	5,573	-0.04%
2020/12/17	10	40.53	2	40.68	40.75	8	5,590	0.14%
2020/12/16	2	40.83	0	0.00	40.75	2	5,582	0.04%
2020/12/15	1	40.50	5	40.48	40.45	-4	5,575	-0.07%
2020/12/14	3	40.55	0	0.00	40.45	3	5,559	0.05%
2020/12/11	16	40.53	5	40.45	40.55	11	5,568	0.20%
2020/12/10	5	40.39	0	0.00	40.35	5	5,520	0.09%
2020/12/09	10	40.28	5	40.40	40.40	5	5,490	0.09%
2020/12/08	21	41.64	0	0.00	41.20	21	5,326	0.39%
2020/12/07	1	41.75	0	0.00	41.75	1	5,223	0.02%
2020/12/04	3	41.55	2	41.65	41.55	1	5,175	0.02%
2020/12/03	2	41.35	5	41.45	41.45	-3	5,148	-0.06%
2020/12/02	1	41.45	0	0.00	41.25	1	5,134	0.02%
2020/12/01	6	41.63	5	41.71	41.65	1	5,124	0.02%
2020/11/30	10	41.75	8	41.92	42.05	2	5,073	0.04%
2020/11/27	3	41.35	1	41.35	41.35	2	4,872	0.04%
2020/11/26	3	40.90	0	0.00	41.00	3	4,964	0.06%
2020/11/25	11	41.08	10	40.85	40.80	1	5,174	0.02%
2020/11/24	3	41.10	0	0.00	41.00	3	5,340	0.06%
2020/11/23	2	41.35	2	41.43	41.30	0	5,495	0.00%
2020/11/20	3	41.55	31	41.27	41.40	-28	5,501	-0.51%
2020/11/19	2	41.35	9	41.51	41.40	-7	5,590	-0.13%
2020/11/18	0	0.00	1	40.90	40.95	-1	5,553	-0.02%
2020/11/17	28	40.85	1	40.85	40.85	27	5,622	0.48%
2020/11/16	2	40.90	1	40.75	40.80	1	5,871	0.02%
2020/11/13	3.5	40.74	1	40.70	40.70	2.5	6,573	0.04%
2020/11/12	3	41.07	3	40.85	40.85	0	6,742	0.00%
2020/11/11	14	41.34	11	41.17	41.40	3	6,913	0.04%
2020/11/10	69	40.96	3.5	40.65	40.65	65.5	6,835	0.96%
2020/11/09	11	40.24	0	0.00	40.20	11	6,776	0.16%
2020/11/06	1	40.35	3	40.15	40.05	-2	6,781	-0.03%
2020/11/05	12	40.30	1	40.25	40.25	11	6,780	0.16%
2020/11/04	3	40.00	2	39.95	40.00	1	6,756	0.01%
2020/11/03	3	40.13	10	40.10	40.05	-7	6,766	-0.10%
2020/11/02	0	0.00	3	39.55	39.70	-3	6,788	-0.04%
2020/10/30	21	39.83	10	39.90	39.50	11	6,796	0.16%
2020/10/29	2	39.78	1	40.05	40.05	1	6,757	0.01%
2020/10/28	13	40.73	2	40.60	40.55	11	6,752	0.16%
2020/10/27	11	41.02	6	41.02	41.05	5	6,679	0.07%
2020/10/26	2	38.80	0	0.00	38.75	2	6,324	0.03%
2020/10/23	3.5	38.71	0	0.00	38.70	3.5	6,412	0.05%
2020/10/22	0	0.00	5	38.55	38.85	-5	6,459	-0.08%
2020/10/21	3	38.65	0	0.00	38.55	3	6,530	0.05%
2020/10/19	0	0.00	10	38.45	38.55	-10	6,523	-0.15%
2020/10/16	1	38.30	0	0.00	38.20	1	6,513	0.02%
2020/10/15	2	38.55	0	0.00	38.55	2	6,509	0.03%
2020/10/14	3.5	38.94	0	0.00	38.95	3.5	6,508	0.05%
2020/10/13	2	38.88	0	0.00	38.95	2	6,644	0.03%
2020/10/08	2	39.30	1	39.60	39.30	1	6,856	0.01%
2020/10/07	1	39.75	0	0.00	39.75	1	6,888	0.01%
2020/10/06	0	0.00	2	39.75	39.90	-2	6,927	-0.03%
2020/10/05	12.5	39.23	0	0.00	39.25	12.5	6,954	0.18%
2020/09/30	3	38.82	0	0.00	38.90	3	6,943	0.04%
2020/09/29	4	38.81	0	0.00	38.85	4	6,951	0.06%
2020/09/28	0	0.00	1	39.55	39.40	-1	6,890	-0.01%
2020/09/25	0.1	39.50	0	0.00	39.30	0.1	6,921	0.00%
2020/09/24	2	39.63	0	0.00	39.40	2	6,959	0.03%
2020/09/23	3	40.40	0	0.00	40.20	3	7,020	0.04%
2020/09/22	0.3	41.00	0	0.00	40.85	0.3	7,024	0.00%
2020/09/21	3	41.47	6	41.58	41.40	-3	7,034	-0.04%
2020/09/18	2	41.70	5	41.69	41.70	-3	7,052	-0.04%
2020/09/17	2	41.58	0	0.00	41.50	2	7,064	0.03%
2020/09/16	2	41.65	0	0.00	41.65	2	7,082	0.03%
2020/09/15	1	41.40	0	0.00	41.45	1	7,051	0.01%
2020/09/14	0	0.00	10	41.45	41.55	-10	7,072	-0.14%
2020/09/11	4	41.26	0	0.00	41.30	4	7,096	0.06%
2020/09/10	1	41.15	0	0.00	41.10	1	7,073	0.01%
2020/09/09	1	40.80	3	41.35	41.40	-2	7,137	-0.03%
2020/09/07	2	41.58	0	0.00	41.45	2	7,272	0.03%
2020/09/04	4	40.96	0	0.00	41.50	4	7,403	0.05%
2020/09/02	3	41.37	2	41.45	41.45	1	7,464	0.01%
2020/09/01	4	42.06	11	42.16	41.85	-7	7,474	-0.09%
2020/08/31	2	43.20	2	43.08	43.20	0	7,377	0.00%
2020/08/28	10	41.89	2	40.60	42.20	8	7,189	0.11%
2020/08/27	14	39.98	7	40.04	40.05	7	7,080	0.10%
2020/08/26	2	39.25	27	39.08	39.35	-25	6,946	-0.36%
2020/08/25	1	39.00	11	39.15	39.00	-10	6,912	-0.14%
2020/08/24	7	37.94	8	37.81	37.85	-1	6,825	-0.01%
2020/08/21	12	38.13	1	38.30	38.25	11	6,772	0.16%
2020/08/20	16	38.08	9	37.52	37.45	7	6,713	0.10%
2020/08/19	70	38.11	624	37.25	39.05	-554	6,444	-8.60%	大賣/鉅額交易
2020/08/18	5	54.70	40	54.74	54.70	-35	5,689	-0.62%
2020/08/17	498	54.11	204	53.84	54.40	294	5,504	5.34%	大買/大賣/鉅額交易
2020/08/14	128	53.10	57	53.25	53.10	71	5,306	1.34%	大買/
2020/08/13	0	0.00	22	53.20	53.40	-22	5,255	-0.42%
2020/08/12	0	0.00	3	52.77	53.00	-3	5,247	-0.06%
2020/08/06	1	53.30	0	0.00	53.40	1	5,230	0.02%
2020/08/05	0	0.00	0.1	52.80	53.00	-0.1	5,195	0.00%
2020/08/03	228.1	51.93	0	0.00	52.20	228.1	5,146	4.43%	大買/鉅額交易
2020/07/31	30	51.20	0	0.00	50.80	30	5,063	0.59%
2020/07/29	2	49.50	2	49.60	49.50	0	4,963	0.00%
2020/07/28	1	46.50	0	0.00	47.00	1	4,892	0.02%
2020/07/27	5.2	47.07	0	0.00	46.40	5.2	4,893	0.11%
2020/07/24	2	48.65	0	0.00	48.50	2	4,848	0.04%
2020/07/22	1	49.90	0	0.00	49.90	1	4,941	0.02%
2020/07/21	1	49.90	1	50.00	50.20	0	4,939	0.00%
2020/07/20	0.2	48.95	2	49.05	48.95	-1.9	4,914	-0.04%
2020/07/17	2	49.93	5	50.27	49.55	-3	4,874	-0.06%
2020/07/16	6	51.83	1	51.50	51.20	5	4,761	0.11%
2020/07/15	6	53.83	0	0.00	53.80	6	4,637	0.13%
2020/07/14	0	0.00	1	53.90	54.00	-1	4,523	-0.02%
2020/07/13	0	0.00	8.5	53.75	53.60	-8.5	4,460	-0.19%
2020/07/10	1	52.80	0	0.00	53.00	1	4,428	0.02%
2020/07/09	0	0.00	7	54.54	54.30	-7	4,373	-0.16%
2020/07/08	2	54.60	1	54.60	54.60	1	4,335	0.02%
2020/07/07	1	53.30	1	54.00	54.20	0	4,296	0.00%
2020/07/06	0	0.00	1	54.00	54.10	-1	4,287	-0.02%
2020/07/03	1	53.20	3	53.77	53.50	-2	4,273	-0.05%
2020/07/02	37	53.22	19.7	53.77	54.00	17.3	4,302	0.40%
2020/07/01	15	51.60	17	51.69	51.70	-2	4,350	-0.05%
2020/06/30	0	0.00	18	50.82	51.10	-18	4,565	-0.39%
2020/06/29	6	50.10	20	50.10	50.30	-14	4,533	-0.31%
2020/06/24	2	50.80	2	50.40	50.60	0	4,515	0.00%
2020/06/23	2	50.35	0	0.00	50.60	2	4,522	0.04%
2020/06/19	0.5	50.10	5	50.30	50.20	-4.5	4,583	-0.10%
2020/06/18	11	50.07	5.3	50.28	50.30	5.7	4,597	0.12%
2020/06/16	2	50.30	1	50.10	50.20	1	4,617	0.02%
2020/06/15	3	50.00	0	0.00	49.95	3	4,641	0.06%
2020/06/12	7	49.61	1	49.50	49.80	6	4,626	0.13%
2020/06/11	5.2	50.70	4	50.09	50.10	1.2	4,573	0.03%
2020/06/10	2	51.40	0	0.00	51.40	2	4,436	0.05%
2020/06/05	0	0.00	2	48.75	48.75	-2	4,314	-0.05%
2020/06/04	2	48.13	0	0.00	48.20	2	4,284	0.05%
2020/06/03	7	48.22	7	48.44	48.30	0	4,290	0.00%
2020/05/29	2	45.70	0	0.00	45.70	2	4,059	0.05%
2020/05/27	0	0.00	2	45.83	46.10	-2	3,962	-0.05%
2020/05/25	1	45.00	0	0.00	45.30	1	3,901	0.03%
2020/05/22	1	45.00	0	0.00	45.00	1	3,892	0.03%
2020/05/21	0	0.00	1	45.90	45.80	-1	3,845	-0.03%
2020/05/20	1	44.90	0	0.00	45.00	1	3,794	0.03%
2020/05/15	1	44.30	2	44.40	44.35	-1	3,640	-0.03%
2020/05/14	2	43.90	0	0.00	43.65	2	3,569	0.06%
2020/05/11	3	44.30	0	0.00	44.30	3	3,489	0.09%
2020/05/05	0.2	43.85	0	0.00	43.80	0.2	3,424	0.00%
2020/05/04	3	43.72	11	43.73	43.75	-8	3,409	-0.23%
2020/04/30	1	44.65	1	44.60	44.60	0	3,406	0.00%
2020/04/29	0	0.00	14	44.74	44.65	-14	3,369	-0.42%
2020/04/28	10.3	43.95	10	43.00	43.95	0.3	3,313	0.01%
2020/04/27	11	42.34	0	0.00	42.75	11	3,294	0.33%
2020/04/23	1	41.70	0	0.00	41.60	1	3,202	0.03%
2020/04/22	0	0.00	30	40.97	41.55	-30	3,177	-0.94%
2020/04/21	0	0.00	17	41.24	41.20	-17	3,165	-0.54%
2020/04/20	10	41.70	0	0.00	41.85	10	3,117	0.32%
2020/04/17	1	41.75	10	41.80	41.80	-9	3,106	-0.29%
2020/04/16	10	41.95	11	41.59	41.95	-1	3,052	-0.03%
2020/04/15	12	41.95	13	42.02	41.95	-1	3,021	-0.03%
2020/04/14	11.4	41.59	1	41.60	41.65	10.4	2,977	0.35%
2020/04/13	1	41.50	0	0.00	41.25	1	2,954	0.03%
2020/04/10	12	41.32	0	0.00	41.45	12	2,942	0.41%
2020/04/08	3	41.80	20	41.63	41.75	-17	2,875	-0.59%
2020/04/07	3	41.72	100	41.90	41.30	-97	2,832	-3.42%
2020/04/06	34	42.23	10	41.50	41.95	24	2,735	0.88%
2020/04/01	181	42.00	2	41.98	42.00	179	2,553	7.01%	大買/鉅額交易
2020/03/26	0	0.00	1	33.20	33.75	-1	2,530	-0.04%
2020/03/19	5	30.94	0	0.00	30.10	5	2,616	0.19%
2020/03/18	1	33.85	0	0.00	33.40	1	2,512	0.04%
2020/03/13	0	0.00	2	35.92	37.45	-2	2,383	-0.08%
2020/03/12	2	39.60	0	0.00	39.40	2	2,313	0.09%
2020/03/11	1	40.70	0	0.00	40.70	1	2,278	0.04%
2020/03/10	2	40.05	0	0.00	40.35	2	2,289	0.09%
2020/03/09	2	40.68	0	0.00	40.30	2	2,273	0.09%
2020/03/06	1	41.90	0	0.00	41.75	1	2,220	0.05%
2020/03/05	0	0.00	1	42.55	42.60	-1	2,215	-0.05%
2020/03/02	1	40.55	0	0.00	41.15	1	2,277	0.04%
2020/02/26	0	0.00	2	41.65	41.55	-2	2,321	-0.09%
2020/02/24	1	41.90	0	0.00	41.85	1	2,350	0.04%
2020/02/17	0	0.00	2	42.55	42.55	-2	2,669	-0.07%
2020/02/07	1	42.10	0	0.00	42.10	1	2,780	0.04%
2020/02/03	1	40.85	0	0.00	41.60	1	2,743	0.04%
2020/01/30	2	43.00	0	0.00	42.10	2	2,738	0.07%
2020/01/17	0	0.00	5	44.95	44.95	-5	2,685	-0.19%
2020/01/15	0	0.00	0.1	45.10	45.10	-0.1	2,781	0.00%
2020/01/14	3	45.35	0	0.00	45.25	3	2,790	0.11%
2020/01/06	1	44.60	0	0.00	44.60	1	2,928	0.03%
2020/01/03	1	45.10	0	0.00	45.10	1	2,925	0.03%
2019/12/30	4	45.58	0	0.00	45.50	4	2,964	0.13%
2019/12/24	1	44.10	0	0.00	44.70	1	2,909	0.03%
2019/12/20	2	44.70	0	0.00	43.90	2	2,586	0.08%
2019/12/19	0	0.00	0.7	44.35	44.30	-0.7	2,435	-0.03%
2019/12/18	1	45.00	0	0.00	44.90	1	2,377	0.04%
2019/12/16	6	46.08	0	0.00	45.80	6	2,299	0.26%
2019/11/28	2	46.50	0	0.00	46.35	2	2,073	0.10%
2019/11/25	0	0.00	0.8	46.55	46.75	-0.8	1,976	-0.04%
2019/11/22	1	46.50	0.7	46.45	46.45	0.3	1,992	0.01%
2019/11/20	4	47.25	0	0.00	47.00	4	1,955	0.20%
2019/11/19	12	47.23	0	0.00	47.40	12	1,928	0.62%
2019/11/14	1	46.90	2.4	48.09	48.30	-1.4	1,824	-0.08%
2019/11/06	0	0.00	6	47.10	47.45	-6	1,752	-0.34%
2019/11/04	6	46.60	0	0.00	46.60	6	1,735	0.35%
2019/10/28	0	0.00	1	46.50	46.60	-1	1,706	-0.06%
2019/10/24	4	46.20	0	0.00	46.75	4	1,682	0.24%
2019/10/23	0	0.00	5	45.90	45.95	-5	1,629	-0.31%
2019/10/22	5	45.35	0	0.00	45.25	5	1,598	0.31%
2019/10/15	0	0.00	5	44.09	44.30	-5	1,464	-0.34%
2019/10/08	3	43.60	0	0.00	43.60	3	1,423	0.21%
2019/10/03	0	0.00	5	41.70	41.70	-5	1,375	-0.36%
2019/10/02	2	42.15	5	42.15	42.15	-3	1,382	-0.22%
2019/09/27	1	41.60	0	0.00	41.50	1	1,438	0.07%
2019/09/26	0	0.00	0.1	41.90	41.85	-0.1	1,442	-0.01%
2019/09/06	0	0.00	0.7	42.90	42.90	-0.7	2,004	-0.04%
2019/09/04	2	43.10	0	0.00	43.00	2	2,019	0.10%
2019/09/03	5	42.95	0	0.00	42.50	5	2,025	0.25%
2019/09/02	0	0.00	0.2	42.80	42.85	-0.2	2,029	-0.01%
2019/08/16	0	0.00	1	43.20	43.20	-1	2,045	-0.05%
2019/08/15	10	43.15	1	43.00	43.40	9	2,022	0.44%
2019/08/14	4	43.04	3	43.17	42.75	1	1,953	0.05%
2019/08/12	1	42.25	1	42.40	42.40	0	1,881	0.00%
2019/08/07	0	0.00	2	40.50	40.40	-2	1,889	-0.11%
2019/08/06	2	40.83	0	0.00	40.80	2	1,915	0.10%
2019/08/02	1	40.35	0	0.00	40.35	1	1,920	0.05%
2019/08/01	1	41.25	0	0.00	41.10	1	1,943	0.05%
2019/07/30	1	41.75	0	0.00	41.50	1	1,962	0.05%
2019/07/23	0	0.00	1	41.95	41.70	-1	1,963	-0.05%
2019/07/18	1	41.50	0	0.00	41.60	1	1,987	0.05%
2019/06/28	1	44.50	0	0.00	44.40	1	2,274	0.04%
2019/06/26	1	45.35	0	0.00	45.30	1	2,392	0.04%
2019/06/21	1	44.50	0	0.00	44.40	1	2,139	0.05%
2019/06/20	0	0.00	1	44.45	44.20	-1	2,005	-0.05%
2019/06/18	0	0.00	1	42.45	42.45	-1	1,891	-0.05%
2019/06/17	0	0.00	1	42.10	42.20	-1	1,881	-0.05%
2019/06/13	2	41.60	0	0.00	41.45	2	1,904	0.11%
2019/06/12	2	41.93	0	0.00	42.20	2	1,923	0.10%
2019/05/13	1	40.50	0	0.00	39.60	1	1,847	0.05%
2019/05/10	0	0.00	1	40.10	40.45	-1	1,834	-0.05%
2019/05/03	0	0.00	1	42.35	42.45	-1	1,795	-0.06%
2019/04/29	1	41.80	0	0.00	41.80	1	1,781	0.06%
2019/04/19	1	42.80	0.1	42.80	42.75	0.9	1,732	0.05%
2019/04/18	2	41.83	0	0.00	41.75	2	1,696	0.12%
2019/04/11	0	0.00	1	44.35	43.50	-1	1,579	-0.06%
2019/04/09	0	0.00	12	44.18	44.20	-12	1,492	-0.80%
2019/04/08	0	0.00	10	44.60	44.60	-10	1,455	-0.69%
2019/04/03	0	0.00	0.2	45.05	45.05	-0.2	1,400	-0.01%
2019/04/02	0	0.00	21	45.91	45.60	-21	1,376	-1.53%
2019/04/01	0	0.00	4	45.80	45.80	-4	1,361	-0.29%
2019/03/29	2	45.50	0	0.00	46.60	2	1,337	0.15%
2019/03/28	1	46.50	0	0.00	46.60	1	1,231	0.08%
2019/03/25	1	47.45	0	0.00	47.85	1	1,222	0.08%
2019/03/22	0	48.25	0	0.00	48.25	0	1,209	0.00%
2019/03/21	0	48.60	0	0.00	48.80	0	1,186	0.00%
2019/03/18	11	48.59	0	0.00	48.55	11	1,184	0.93%
2019/03/14	0	0.00	0	47.20	47.25	0	1,118	0.00%
2019/03/12	0	0.00	50	47.48	47.20	-50	1,147	-4.36%
2019/02/26	0	0.00	1	48.65	48.70	-1	1,207	-0.08%
2019/02/22	1	48.50	0	0.00	48.55	1	1,218	0.08%
2019/02/21	1	48.10	0	0.00	48.45	1	1,220	0.08%
2019/02/20	1	48.10	0	0.00	48.10	1	1,227	0.08%
2018/12/20	2	45.15	0	0.00	44.90	2	2,244	0.09%
2018/12/06	31	47.69	0	0.00	47.20	31	2,643	1.17%
2018/12/03	20	49.38	0	0.00	48.55	20	2,660	0.75%
2018/11/30	5	47.85	0	0.00	48.95	5	2,651	0.19%
2018/11/27	0	0.00	1	47.25	47.30	-1	2,621	-0.04%
2018/11/23	0.3	46.55	0	0.00	46.55	0.3	2,649	0.01%
2018/11/21	10	47.73	0	0.00	47.85	10	2,676	0.37%
2018/11/19	10	46.20	0	0.00	47.25	10	2,797	0.36%
2018/11/16	5	46.30	0	0.00	46.20	5	2,816	0.18%
2018/11/01	0.1	43.05	0	0.00	43.05	0.1	3,045	0.00%
2018/10/18	0.1	44.50	0	0.00	44.35	0.1	3,332	0.00%
2018/10/15	0.3	45.55	0	0.00	45.50	0.3	3,301	0.01%
2018/10/11	0	0.00	1	48.15	45.40	-1	3,248	-0.03%
2018/10/08	0	0.00	1	51.20	50.50	-1	3,142	-0.03%
2018/09/21	0	0.00	1.2	34.90	35.15	-1.2	2,902	-0.04%
2018/09/14	0	0.00	1	34.85	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	1	34.50	34.80	-1	2,776	-0.04%
2018/09/12	1	34.00	0	0.00	34.05	1	2,740	0.04%
2018/08/15	2	34.25	1	34.45	34.30	1	3,299	0.03%
2018/08/14	0	0.00	1	33.80	34.00	-1	3,240	-0.03%
2018/08/10	0	0.00	10	33.81	33.90	-10	3,247	-0.31%
2018/08/07	1	34.10	0	0.00	34.15	1	3,256	0.03%
2018/07/31	0	0.00	2	33.70	33.95	-2	3,217	-0.06%
2018/07/27	0	0.00	3	33.75	33.75	-3	3,252	-0.09%
2018/07/25	0	0.00	3	33.58	33.50	-3	3,295	-0.09%
2018/07/24	0	0.00	1	33.40	33.55	-1	3,296	-0.03%
2018/07/20	1	34.75	0	0.00	34.90	1	3,248	0.03%
2018/07/19	2	34.90	0	0.00	34.90	2	3,211	0.06%
2018/07/17	0	0.00	65	35.00	35.00	-65	3,197	-2.03%
2018/07/13	0	0.00	38	35.08	35.20	-38	3,289	-1.16%
2018/07/09	100	33.94	0	0.00	34.50	100	3,609	2.77%
2018/07/06	0	33.50	0	0.00	33.50	0	3,807	0.00%
2018/06/29	0	0.00	1	35.05	35.20	-1	4,203	-0.02%
2018/06/28	1	34.65	0	0.00	34.75	1	4,195	0.02%
2018/06/26	1	35.00	0	0.00	35.05	1	4,254	0.02%
2018/06/20	0	0.00	2	35.85	35.85	-2	4,803	-0.04%
2018/06/19	5	36.10	0	0.00	35.60	5	4,845	0.10%
2018/06/15	1	36.10	0	0.00	36.20	1	4,892	0.02%
2018/06/12	1	36.10	0.3	36.10	36.15	0.7	4,798	0.01%
2018/06/07	0	0.00	5	36.90	36.95	-5	4,839	-0.10%
2018/06/06	0	0.00	14.8	37.10	37.15	-14.8	4,844	-0.31%
2018/06/05	6.1	36.75	2	36.70	36.75	4.1	4,780	0.09%
2018/05/28	0	0.00	3	35.80	35.70	-3	4,756	-0.06%
2018/05/25	0	0.00	3	35.75	35.80	-3	4,776	-0.06%
2018/05/18	0	0.00	3	35.37	35.35	-3	4,858	-0.06%
2018/05/16	0	0.00	15	35.87	35.80	-15	4,922	-0.30%
2018/05/15	1	35.70	0	0.00	35.60	1	4,940	0.02%
2018/05/14	1	35.85	0	0.00	35.85	1	5,091	0.02%
2018/05/10	0	0.00	0.4	35.50	35.55	-0.4	5,112	-0.01%
2018/05/08	0	0.00	2.2	35.40	35.50	-2.2	5,154	-0.04%
2018/05/07	0	0.00	1	35.10	35.40	-1	5,185	-0.02%
2018/05/03	0	0.00	1	35.60	35.50	-1	5,208	-0.02%
2018/05/02	1	36.25	1	36.05	36.00	0	5,291	0.00%
2018/04/30	6	35.54	0	0.00	35.65	6	5,294	0.11%
2018/04/26	0	0.00	152	35.52	35.45	-152	5,322	-2.86%	大賣/鉅額交易
2018/04/25	1	35.50	25	35.85	35.85	-24	5,332	-0.45%
2018/04/24	0	0.00	76.2	35.92	36.10	-76.2	5,321	-1.43%
2018/04/20	0	0.00	4	36.35	36.45	-4	5,356	-0.07%
2018/04/17	50	35.95	10	35.45	35.60	40	5,330	0.75%
2018/04/16	0	0.00	1	36.45	36.50	-1	5,231	-0.02%
2018/04/13	0	0.00	0.2	36.35	36.50	-0.2	5,228	0.00%
2018/04/12	3	36.55	70	36.21	36.20	-67	5,221	-1.28%
2018/04/11	5	35.90	4	35.95	35.80	1	5,124	0.02%
2018/04/10	5	35.73	4	35.58	35.60	1	5,051	0.02%
2018/04/09	100	35.13	11	35.27	35.40	89	4,957	1.80%
2018/04/03	150	33.96	6	33.96	34.15	144	4,786	3.01%	大買/鉅額交易
2018/03/30	5	34.40	0	0.00	34.10	5	4,768	0.10%
2018/03/29	0	0.00	12	34.25	34.30	-12	4,727	-0.25%
2018/03/28	7	34.30	107	34.25	34.45	-100	4,707	-2.12%	大賣/
2018/03/27	112	35.42	388	34.67	34.55	-276	4,635	-5.95%	大買/大賣/鉅額交易
2018/03/26	30	33.80	0	0.00	33.90	30	4,144	0.72%
2018/03/23	55	33.88	1	33.65	33.90	54	4,117	1.31%
2018/03/22	0	0.00	3	34.10	34.00	-3	4,039	-0.07%
2018/03/21	0	0.00	3	34.40	34.35	-3	3,971	-0.08%
2018/03/19	0	0.00	6	33.85	33.90	-6	3,880	-0.15%
2018/03/15	5	34.00	6	33.88	33.90	-1	3,810	-0.03%
2018/03/14	0	0.00	10	33.70	33.40	-10	3,735	-0.27%
2018/03/13	0	0.00	2	33.60	33.55	-2	3,726	-0.05%
2018/03/12	51	33.70	0	0.00	33.70	51	3,719	1.37%
2018/03/09	1	33.20	0	0.00	33.25	1	3,724	0.03%
2018/03/08	7	33.72	1	33.70	33.35	6	3,730	0.16%
2018/03/07	2	33.25	2	32.85	33.20	0	3,665	0.00%
2018/03/06	50	32.64	0	0.00	32.60	50	3,602	1.39%
2018/03/05	20	32.69	0	0.00	32.35	20	3,664	0.55%
2018/03/02	30	32.50	0	0.00	32.40	30	3,639	0.82%
2018/03/01	80	32.60	82	31.82	32.50	-2	3,660	-0.05%
2018/02/27	0	0.00	55	32.33	32.15	-55	3,672	-1.50%
2018/02/26	55	32.84	0	0.00	32.80	55	3,680	1.49%
2018/02/23	5	32.45	0	0.00	32.25	5	3,682	0.14%
2018/02/22	2	32.10	0	0.00	32.25	2	3,820	0.05%
2018/02/21	50	31.40	3	31.53	31.65	47	4,040	1.16%
2018/02/09	51	30.92	51	30.02	30.70	0	4,500	0.00%
2018/02/07	3	30.90	52.8	31.10	30.85	-49.8	4,550	-1.09%
2018/02/06	57	30.97	305	30.93	30.70	-248	4,537	-5.47%	大賣/鉅額交易
2018/02/05	2	32.00	0	0.00	32.45	2	4,464	0.04%
2018/02/02	0	0.00	75	32.80	32.80	-75	4,430	-1.69%
2018/02/01	3	33.45	25	33.50	33.10	-22	4,478	-0.49%
2018/01/31	0	0.00	105	33.41	33.45	-105	4,616	-2.27%	大賣/鉅額交易
2018/01/30	6	33.62	0	0.00	33.05	6	4,627	0.13%
2018/01/29	0	0.00	12	33.79	33.65	-12	4,610	-0.26%
2018/01/26	1	33.50	0	0.00	33.65	1	4,610	0.02%
2018/01/25	150	33.95	6	34.03	33.95	144	4,586	3.14%	大買/鉅額交易
2018/01/23	100	33.40	0	0.00	33.35	100	4,566	2.19%
2018/01/19	3	33.30	0	0.00	33.20	3	4,683	0.06%
2018/01/17	11	33.63	106	33.81	33.80	-95	4,614	-2.06%	大賣/
2018/01/16	55	33.95	11	33.63	33.95	44	4,600	0.96%
2018/01/15	207	33.63	0	0.00	33.65	207	4,564	4.53%	大買/鉅額交易
2018/01/12	20	33.45	13	33.40	33.40	7	4,529	0.15%
2018/01/11	31	33.40	0	0.00	33.35	31	4,519	0.69%
2018/01/10	0	0.00	5	33.33	33.30	-5	4,495	-0.11%
2018/01/08	0	0.00	100	33.16	33.30	-100	4,471	-2.24%
2018/01/05	53	32.85	5	32.78	33.10	48	4,407	1.09%
2018/01/03	50	32.33	0	0.00	32.40	50	4,313	1.16%
2018/01/02	0	0.00	3	32.00	32.00	-3	4,252	-0.07%