潤泰新 (9945)-玉山券商分點個股進出

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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	288.6	42.17	232.4	42.42	42.45	56.2	9,754	0.58%	大買/大賣/
2024/05/02	70	41.32	199.7	41.43	42.25	-129.7	8,177	-1.59%	大賣/鉅額交易
2024/04/30	129.1	39.04	108.6	39.18	38.45	20.5	6,856	0.30%	大買/大賣/
2024/04/29	28.6	38.68	94.8	38.58	38.75	-66.2	6,442	-1.03%
2024/04/26	79.3	37.29	63.9	37.31	37.90	15.4	6,187	0.25%
2024/04/25	183.3	36.84	17.4	36.85	36.85	165.9	5,946	2.79%	大買/鉅額交易
2024/04/24	1,079.1	36.88	55	36.84	36.85	1,024.1	5,939	17.24%	大買/鉅額交易
2024/04/23	7.2	36.96	60.5	36.65	36.95	-53.3	5,998	-0.89%
2024/04/22	723.1	36.37	88.2	36.58	36.60	634.9	6,018	10.55%	大買/鉅額交易
2024/04/19	2,719.7	35.66	68.9	36.09	36.15	2,650.8	5,776	45.89%	大買/鉅額交易
2024/04/18	793.7	36.04	28.5	36.09	36.45	765.2	5,567	13.74%	大買/鉅額交易
2024/04/17	9.3	34.62	5	34.63	34.85	4.3	5,274	0.08%
2024/04/16	35.7	34.44	1.1	34.31	34.45	34.6	5,263	0.66%
2024/04/15	6	35.27	48.1	35.22	35.20	-42.1	5,183	-0.81%
2024/04/12	403.8	34.79	4	34.90	34.95	399.8	5,140	7.78%	大買/鉅額交易
2024/04/11	15.5	34.93	6	35.21	34.90	9.4	5,142	0.18%
2024/04/10	2.1	35.00	7	35.02	35.00	-4.9	5,094	-0.10%
2024/04/09	4	34.91	4	34.80	34.95	0	5,171	0.00%
2024/04/08	13.3	34.44	0.1	34.65	34.50	13.3	5,354	0.25%
2024/04/03	13.4	34.81	5	34.80	34.65	8.4	5,405	0.16%
2024/04/02	19.1	35.02	2	35.05	35.05	17.1	5,487	0.31%
2024/04/01	1.1	35.35	7.8	35.38	35.45	-6.7	5,485	-0.12%
2024/03/29	1	35.15	39.4	35.18	35.15	-38.4	5,472	-0.70%
2024/03/28	15.2	35.21	2	35.50	35.05	13.2	5,454	0.24%
2024/03/27	6.2	35.33	5.9	35.26	35.25	0.3	5,412	0.01%
2024/03/26	1,408	35.26	1.5	35.10	35.20	1,406.5	5,387	26.11%	大買/鉅額交易
2024/03/25	820.6	35.48	42	35.40	35.15	778.6	5,356	14.53%	大買/鉅額交易
2024/03/22	3,105.1	35.11	0	0.00	35.10	3,105.1	5,335	58.19%	大買/鉅額交易
2024/03/21	3,755	35.07	22.8	35.05	35.35	3,732.2	5,325	70.08%	大買/鉅額交易
2024/03/20	56.3	34.08	32	33.76	34.15	24.3	5,712	0.43%
2024/03/19	43.4	34.25	15	34.22	34.10	28.4	5,745	0.49%
2024/03/18	39.9	34.74	20	34.85	34.70	19.9	5,617	0.35%
2024/03/15	35.6	35.13	11	35.02	35.00	24.6	5,568	0.44%
2024/03/14	104.1	35.58	1.9	35.49	35.50	102.2	5,457	1.87%	大買/鉅額交易
2024/03/13	2	36.83	0	36.85	36.85	2	5,191	0.04%
2024/03/12	12.6	36.56	34.5	36.90	36.95	-21.9	5,182	-0.42%
2024/03/11	17	35.87	245.2	36.35	36.40	-228.2	5,193	-4.39%	大賣/鉅額交易
2024/03/08	12.3	35.85	8	35.85	35.85	4.3	5,166	0.08%
2024/03/07	23	35.76	34.4	35.83	35.85	-11.4	5,293	-0.21%
2024/03/06	8.4	36.00	1	36.20	36.15	7.4	5,262	0.14%
2024/03/05	25.9	35.64	3.3	35.83	35.65	22.6	5,284	0.43%
2024/03/04	43.7	35.82	1.7	35.90	35.65	42	5,303	0.79%
2024/03/01	10.4	36.07	10	36.05	36.00	0.4	5,261	0.01%
2024/02/29	3.9	35.97	0	36.00	36.35	3.9	5,261	0.07%
2024/02/27	9.1	36.40	0.7	36.30	36.20	8.4	5,240	0.16%
2024/02/26	14.5	36.69	2	36.75	36.65	12.5	5,247	0.24%
2024/02/23	5.2	36.79	3	36.83	36.70	2.2	5,259	0.04%
2024/02/22	0.5	36.89	17.3	37.03	37.05	-16.8	5,303	-0.32%
2024/02/21	5.2	36.83	4	36.81	36.85	1.2	5,353	0.02%
2024/02/20	12.2	36.99	1	37.20	36.95	11.2	5,374	0.21%
2024/02/19	35.2	36.94	57.2	36.75	37.15	-22	5,410	-0.41%
2024/02/16	7.5	36.19	12	36.30	36.20	-4.5	5,509	-0.08%
2024/02/15	3	35.70	7.5	35.78	36.10	-4.5	5,583	-0.08%
2024/02/05	7.7	35.71	0	0.00	35.75	7.7	5,539	0.14%
2024/02/02	3	36.00	4.1	36.06	36.05	-1.1	5,491	-0.02%
2024/02/01	1.1	36.14	1	36.10	36.10	0.1	5,476	0.00%
2024/01/31	3.6	35.84	2	35.80	35.75	1.6	5,471	0.03%
2024/01/30	5	35.98	6	35.95	35.90	-1	5,473	-0.02%
2024/01/29	1	36.30	5	36.42	36.35	-4	5,475	-0.07%
2024/01/26	2.1	36.37	2.2	36.32	36.35	-0.1	5,520	0.00%
2024/01/25	1.5	35.95	2.4	35.93	35.80	-0.9	5,497	-0.02%
2024/01/24	89.2	36.06	0.9	36.20	36.00	88.3	5,483	1.61%
2024/01/23	0	35.65	1	35.65	35.60	-1	5,510	-0.02%
2024/01/22	3.6	35.48	0	0.00	35.45	3.6	5,501	0.06%
2024/01/19	6.5	34.96	1.1	34.94	35.45	5.4	5,473	0.10%
2024/01/18	10.1	34.93	1	35.35	34.80	9.1	5,448	0.17%
2024/01/17	73.6	35.28	16	34.96	34.90	57.6	5,386	1.07%
2024/01/16	86.7	36.01	12	36.20	35.90	74.7	5,227	1.43%
2024/01/15	25.3	37.08	21	36.96	37.00	4.3	5,090	0.08%
2024/01/12	5.1	36.95	1	36.95	36.90	4.1	5,129	0.08%
2024/01/11	8.4	37.03	13	37.01	37.00	-4.6	5,185	-0.09%
2024/01/10	8	37.13	0	0.00	36.95	8	5,178	0.15%
2024/01/09	48.5	37.34	8.7	37.24	37.20	39.7	5,158	0.77%
2024/01/08	37.2	37.93	2	38.05	37.65	35.2	5,099	0.69%
2024/01/05	54.1	38.51	9	38.42	38.05	45.1	5,057	0.89%
2024/01/04	7	38.66	13.5	38.57	38.55	-6.5	5,023	-0.13%
2024/01/03	14.6	38.81	2.3	38.81	38.70	12.3	5,005	0.25%
2024/01/02	94	38.83	110.8	39.13	39.25	-16.9	4,893	-0.34%	大賣/
2023/12/29	23	37.85	2	37.85	37.75	21	4,681	0.45%
2023/12/28	8.1	37.60	28.2	37.58	37.85	-20.1	4,656	-0.43%
2023/12/27	5.1	36.91	20	36.96	37.00	-15	4,579	-0.33%
2023/12/26	1.4	36.66	1.1	36.75	36.70	0.3	4,532	0.01%
2023/12/25	1.6	36.27	1.2	36.46	36.25	0.4	4,535	0.01%
2023/12/22	5.1	36.31	0.3	36.42	36.25	4.8	4,613	0.10%
2023/12/21	20.1	36.49	2.5	36.60	36.40	17.6	4,779	0.37%
2023/12/20	0.1	36.65	0	0.00	36.85	0.1	4,832	0.00%
2023/12/19	16.5	36.57	0	0.00	36.45	16.5	4,859	0.34%
2023/12/18	12.7	37.09	3.1	37.07	37.00	9.6	4,835	0.20%
2023/12/15	15.6	36.91	3	37.00	36.75	12.6	4,782	0.26%
2023/12/14	10.6	37.08	60	36.97	36.95	-49.4	4,295	-1.15%
2023/12/13	16	36.13	5.1	36.25	35.90	11	4,193	0.26%
2023/12/12	14.4	36.16	13.7	36.18	36.20	0.7	4,244	0.02%
2023/12/11	15	36.49	5	36.42	36.50	10	4,281	0.23%
2023/12/08	65.2	36.78	10	36.85	36.60	55.2	4,310	1.28%
2023/12/07	30.2	37.07	51.4	37.16	36.90	-21.2	4,314	-0.49%
2023/12/06	15.5	37.34	8.8	37.40	37.30	6.8	4,430	0.15%
2023/12/05	51.8	36.76	1	36.85	36.75	50.8	4,490	1.13%
2023/12/04	34.3	36.81	16.1	36.83	37.15	18.2	4,754	0.38%
2023/12/01	34.3	35.83	3	35.82	35.80	31.3	4,689	0.67%
2023/11/30	2.3	35.81	2.8	35.90	35.80	-0.5	4,809	-0.01%
2023/11/29	0.1	35.85	1.4	35.85	35.85	-1.3	4,766	-0.03%
2023/11/28	3.3	35.59	4.1	35.81	35.85	-0.8	4,739	-0.02%
2023/11/27	8.6	35.68	0	0.00	35.50	8.6	4,695	0.18%
2023/11/24	1.1	35.61	1.3	35.81	35.85	-0.2	4,687	0.00%
2023/11/22	7.6	35.64	3	35.63	35.75	4.6	4,762	0.10%
2023/11/21	44.2	35.86	0.9	35.95	35.95	43.3	4,810	0.90%
2023/11/20	22.7	36.10	21.4	36.01	35.80	1.3	4,752	0.03%
2023/11/17	3	36.93	5.3	36.87	36.90	-2.3	4,762	-0.05%
2023/11/16	25.5	36.74	33.1	36.88	36.80	-7.6	4,779	-0.16%
2023/11/15	27.8	36.24	73.9	36.31	36.70	-46.1	4,790	-0.96%
2023/11/14	62.3	35.46	21.3	35.43	35.50	41	4,642	0.88%
2023/11/13	58.1	34.31	7.7	34.52	34.70	50.4	4,594	1.10%
2023/11/10	0.2	34.15	5	34.20	34.15	-4.8	4,577	-0.10%
2023/11/09	1.5	34.39	0	0.00	34.35	1.5	4,623	0.03%
2023/11/08	22.4	34.34	0.1	34.10	34.45	22.3	4,705	0.47%
2023/11/07	1	34.10	1	34.00	34.10	0	4,720	0.00%
2023/11/06	0.1	34.30	11	34.52	34.50	-10.9	4,754	-0.23%
2023/11/03	4.1	33.98	2	34.03	34.10	2.1	4,757	0.04%
2023/11/02	6.1	33.40	10	33.36	33.25	-3.9	4,809	-0.08%
2023/11/01	0	0.00	1.1	32.69	32.60	-1.1	4,827	-0.02%
2023/10/31	23.4	32.78	4.9	32.58	32.40	18.5	4,855	0.38%
2023/10/30	2.4	33.23	2.8	33.25	33.20	-0.4	4,859	-0.01%
2023/10/27	5	33.51	0.9	33.45	33.40	4.1	4,903	0.08%
2023/10/26	12.4	33.19	6	33.15	33.10	6.4	4,967	0.13%
2023/10/25	1.4	33.64	0	0.00	33.80	1.4	5,042	0.03%
2023/10/24	2	33.20	0.8	33.55	33.55	1.2	5,088	0.02%
2023/10/23	1.6	33.57	0.1	33.55	33.20	1.5	5,127	0.03%
2023/10/20	24.4	32.76	4	32.81	33.20	20.4	5,154	0.40%
2023/10/19	25.8	33.56	7.1	33.45	33.40	18.7	5,153	0.36%
2023/10/18	12.4	34.23	1.4	34.73	34.10	11.1	5,155	0.21%
2023/10/17	6.3	34.93	7	34.90	34.65	-0.7	5,158	-0.01%
2023/10/16	1.3	35.32	1.5	35.21	35.35	-0.2	5,203	0.00%
2023/10/13	1.5	35.45	0	0.00	35.40	1.5	5,276	0.03%
2023/10/12	2.1	35.46	7.8	35.57	35.75	-5.6	5,401	-0.10%
2023/10/11	0.9	35.14	4.4	35.26	35.35	-3.6	5,433	-0.07%
2023/10/06	0.1	34.42	6.1	34.67	34.90	-6	5,429	-0.11%
2023/10/05	6.2	34.31	0.2	34.40	34.25	6	5,450	0.11%
2023/10/04	18.9	34.17	7.5	34.20	34.00	11.4	5,481	0.21%
2023/10/03	12.6	35.00	17.8	34.92	34.90	-5.2	5,447	-0.09%
2023/10/02	2	35.28	5.5	35.41	35.20	-3.5	5,416	-0.06%
2023/09/28	4.2	35.24	2.4	35.33	35.20	1.8	5,433	0.03%
2023/09/27	7.9	35.62	3.6	35.79	35.20	4.3	5,440	0.08%
2023/09/26	25.7	35.59	14.4	35.58	35.30	11.3	5,428	0.21%
2023/09/25	24.8	37.12	6.3	36.99	36.70	18.4	5,280	0.35%
2023/09/13	3.3	35.22	5	35.07	34.90	-1.7	5,230	-0.03%
2023/09/12	7.3	34.85	22.1	34.86	35.00	-14.8	5,285	-0.28%
2023/09/11	18.4	34.77	8	34.70	34.75	10.4	5,299	0.20%
2023/09/08	7.2	34.81	8	34.80	34.80	-0.8	5,338	-0.01%
2023/09/07	27.4	35.16	0	0.00	35.00	27.4	5,454	0.50%
2023/09/06	10.3	36.00	7	35.94	35.60	3.3	5,452	0.06%
2023/09/05	6.3	35.98	19.7	36.39	36.40	-13.3	5,413	-0.25%
2023/09/04	8.9	36.19	218.1	36.23	36.10	-209.2	5,409	-3.87%	大賣/鉅額交易
2023/09/01	5.8	36.67	3	36.67	36.60	2.8	5,424	0.05%
2023/08/31	19	36.56	33.4	36.82	36.85	-14.4	5,542	-0.26%
2023/08/30	15.2	36.85	12.9	36.68	36.60	2.3	5,703	0.04%
2023/08/29	36.7	36.60	27.1	36.44	36.65	9.6	5,614	0.17%
2023/08/28	8	35.45	14	35.52	35.70	-6	5,309	-0.11%
2023/08/25	23.6	34.69	328	33.96	34.50	-304.4	5,274	-5.77%	大賣/鉅額交易
2023/08/24	13.2	33.10	390	33.24	33.30	-376.8	5,180	-7.27%	大賣/鉅額交易
2023/08/23	68	33.07	231.1	33.08	33.00	-163.2	5,192	-3.14%	大賣/鉅額交易
2023/08/22	1.2	33.36	58	33.36	33.35	-56.9	5,227	-1.09%
2023/08/21	2.8	33.16	76.5	33.63	33.65	-73.7	5,272	-1.40%
2023/08/18	36.1	33.09	6.9	33.16	33.20	29.2	5,260	0.56%
2023/08/17	116.9	33.16	61.6	33.15	33.20	55.3	5,242	1.05%	大買/
2023/08/16	20.5	33.98	25	33.99	33.80	-4.5	5,159	-0.09%
2023/08/15	18.4	34.52	0	0.00	34.50	18.4	5,126	0.36%
2023/08/14	56.1	34.98	35.8	34.54	34.55	20.3	5,142	0.39%
2023/08/11	67.1	35.11	7	35.26	35.05	60.1	5,142	1.17%
2023/08/10	15.4	34.69	34	34.70	34.55	-18.6	5,136	-0.36%
2023/08/09	13.3	34.88	2.1	35.00	34.85	11.1	5,172	0.22%
2023/08/08	12.5	34.97	7	35.13	34.90	5.5	5,184	0.11%
2023/08/07	7.3	35.17	1.6	35.30	35.15	5.7	5,165	0.11%
2023/08/04	1	35.16	4	35.40	35.15	-3	5,202	-0.06%
2023/08/02	3.4	35.34	7	35.65	35.10	-3.6	5,198	-0.07%
2023/08/01	201.1	35.97	3.5	35.88	35.75	197.6	5,177	3.82%	大買/鉅額交易
2023/07/31	8.2	35.90	10	35.87	35.60	-1.8	5,166	-0.04%
2023/07/28	11	35.85	2	35.70	35.60	9	5,157	0.18%
2023/07/27	3.3	36.04	16	35.87	36.15	-12.7	5,139	-0.25%
2023/07/26	2	35.55	7	35.63	35.35	-5	5,079	-0.10%
2023/07/25	6.6	35.03	15.5	35.06	35.05	-8.9	5,106	-0.17%
2023/07/24	1.3	35.19	9	35.14	35.15	-7.7	5,096	-0.15%
2023/07/21	1.6	35.36	2.5	35.64	35.20	-0.9	5,073	-0.02%
2023/07/20	3.1	35.30	1	35.25	35.70	2.1	5,147	0.04%
2023/07/19	23.4	35.15	3.5	35.00	35.10	19.9	5,134	0.39%
2023/07/18	4.4	35.32	6.5	35.28	35.25	-2.1	5,097	-0.04%
2023/07/17	7.5	35.30	34	35.39	35.45	-26.5	5,114	-0.52%
2023/07/14	7.2	35.40	16	35.40	35.55	-8.8	5,150	-0.17%
2023/07/13	9	35.20	9.2	35.30	35.20	-0.2	5,183	0.00%
2023/07/12	8.3	35.36	1	35.30	35.25	7.3	5,162	0.14%
2023/07/11	3.8	35.94	134	35.79	35.70	-130.2	5,168	-2.52%	大賣/鉅額交易
2023/07/10	0.1	35.70	7.7	35.93	35.85	-7.6	5,193	-0.15%
2023/07/07	7.3	35.20	12.2	35.33	35.40	-4.8	5,242	-0.09%
2023/07/06	21.3	35.80	18	35.72	35.55	3.3	5,242	0.06%
2023/07/05	2	36.40	6	36.33	36.15	-4	5,169	-0.08%
2023/07/04	3.1	35.94	2	35.98	36.00	1.1	5,189	0.02%
2023/07/03	2.7	36.11	7	36.13	36.05	-4.3	5,237	-0.08%
2023/06/30	290	36.00	18	36.06	35.95	272	5,333	5.10%	大買/鉅額交易
2023/06/29	52.1	35.95	12.1	36.00	35.95	40	5,349	0.75%
2023/06/28	1.3	35.91	23.8	36.03	36.15	-22.5	5,450	-0.41%
2023/06/27	1	35.95	5	35.95	35.95	-4	5,485	-0.07%
2023/06/26	2.5	36.02	14	35.85	36.05	-11.5	5,566	-0.21%
2023/06/21	9	35.93	8	36.04	35.85	1	5,604	0.02%
2023/06/20	11.1	36.02	2.5	36.13	36.15	8.6	5,639	0.15%
2023/06/19	5.1	36.26	4	36.35	36.30	1.1	5,838	0.02%
2023/06/16	21.1	36.28	31.5	36.45	36.05	-10.4	6,138	-0.17%
2023/06/15	1.3	36.57	2.7	36.59	36.70	-1.3	6,667	-0.02%
2023/06/14	59.3	36.39	14	36.43	36.50	45.3	6,906	0.66%
2023/06/13	16.2	36.70	29	36.70	36.75	-12.8	7,974	-0.16%
2023/06/12	90.2	35.71	11.1	35.74	35.55	79.1	7,935	1.00%
2023/06/09	38	36.18	7	36.26	36.10	31	7,948	0.39%
2023/06/08	29.3	36.30	2.3	36.26	36.25	27	7,979	0.34%
2023/06/07	53.5	36.73	7.5	36.74	36.85	46	7,999	0.57%
2023/06/06	100.8	36.65	14.3	36.90	37.00	86.5	7,968	1.09%
2023/06/05	58.6	36.70	106.2	36.56	36.95	-47.5	7,832	-0.61%	大賣/
2023/06/02	4.1	35.13	2.3	35.17	35.05	1.8	7,564	0.02%
2023/06/01	17.2	34.85	7.1	34.89	34.90	10.1	7,550	0.13%
2023/05/31	5.1	34.99	7.3	35.08	34.90	-2.2	7,578	-0.03%
2023/05/30	8.8	35.14	20	35.06	35.05	-11.2	7,560	-0.15%
2023/05/29	7.9	34.87	4	34.99	35.00	3.9	7,700	0.05%
2023/05/26	19.4	34.89	8	34.89	34.90	11.4	7,707	0.15%
2023/05/25	7.8	35.32	10	35.35	35.15	-2.2	7,703	-0.03%
2023/05/24	2.6	35.61	21	35.70	35.70	-18.4	7,686	-0.24%
2023/05/23	5.3	35.69	3.5	35.69	35.70	1.8	7,678	0.02%
2023/05/22	8.3	35.55	2.5	35.60	35.50	5.8	7,685	0.07%
2023/05/19	1.1	35.77	45	35.70	35.55	-43.9	7,676	-0.57%
2023/05/18	6.1	35.48	2	35.53	35.45	4.1	7,642	0.05%
2023/05/17	0.3	35.05	12	35.37	35.35	-11.7	7,640	-0.15%
2023/05/16	0.2	35.10	10	35.22	35.10	-9.8	7,567	-0.13%
2023/05/15	18.1	34.19	14.3	34.07	34.50	3.8	7,585	0.05%
2023/05/12	11.6	34.85	3.1	34.90	34.85	8.5	7,513	0.11%
2023/05/11	3.4	35.26	2.2	35.21	35.20	1.2	7,470	0.02%
2023/05/10	10.8	35.68	0	0.00	35.50	10.8	7,450	0.15%
2023/05/09	9.1	35.79	7	35.94	35.75	2.1	7,428	0.03%
2023/05/08	3	35.72	21.6	35.69	35.80	-18.6	7,447	-0.25%
2023/05/05	4.6	35.66	11	35.62	35.60	-6.4	7,437	-0.09%
2023/05/04	0.2	35.61	17.1	35.61	35.80	-16.9	7,481	-0.23%
2023/05/03	3.9	35.42	19	35.49	35.35	-15.1	7,492	-0.20%
2023/05/02	4.5	35.56	2	35.55	35.50	2.5	7,619	0.03%
2023/04/28	2.5	35.70	4	35.68	35.80	-1.5	7,729	-0.02%
2023/04/27	3.7	35.48	0.1	35.55	35.50	3.6	7,726	0.05%
2023/04/26	2	35.45	16.3	35.44	35.65	-14.3	7,742	-0.18%
2023/04/25	18.7	35.85	3.1	35.85	35.40	15.6	7,724	0.20%
2023/04/24	13.2	35.48	15.5	35.32	35.55	-2.3	7,638	-0.03%
2023/04/21	10.2	35.06	12	35.12	35.15	-1.8	7,666	-0.02%
2023/04/20	32.5	35.13	17	35.05	35.05	15.5	7,657	0.20%
2023/04/19	23.9	35.36	59	35.48	35.45	-35.1	7,673	-0.46%
2023/04/18	39.4	35.51	27.5	35.61	35.50	11.9	7,615	0.16%
2023/04/17	6.6	35.97	11.5	35.96	35.95	-4.8	7,572	-0.06%
2023/04/14	27.3	35.85	130	35.98	36.10	-102.7	7,546	-1.36%	大賣/鉅額交易
2023/04/13	12.5	35.94	23.6	36.00	35.90	-11.1	7,542	-0.15%
2023/04/12	10.2	36.03	29.6	36.09	36.15	-19.4	7,539	-0.26%
2023/04/11	0	35.75	25	35.64	35.85	-25	7,476	-0.33%
2023/04/10	18.7	35.59	56	35.74	35.50	-37.3	7,443	-0.50%
2023/04/07	16.3	35.23	62	35.56	35.65	-45.8	7,407	-0.62%
2023/04/06	124.1	35.27	2	35.45	35.15	122.1	7,338	1.66%	大買/鉅額交易
2023/03/31	18.2	35.70	128	35.54	35.35	-109.8	7,291	-1.51%	大賣/鉅額交易
2023/03/30	11.5	35.26	38	35.10	35.05	-26.5	7,236	-0.37%
2023/03/29	82.8	35.00	10.5	34.92	34.90	72.3	7,244	1.00%
2023/03/28	11.3	35.29	17	35.22	35.20	-5.7	7,227	-0.08%
2023/03/27	30.3	35.35	31	35.50	35.50	-0.7	7,223	-0.01%
2023/03/24	54.2	35.83	25	35.82	35.85	29.2	7,204	0.41%
2023/03/23	66.2	35.73	75.3	35.79	35.85	-9.1	7,168	-0.13%
2023/03/22	25.1	35.76	16.3	35.81	35.95	8.7	7,126	0.12%
2023/03/21	171.5	35.15	60.1	35.19	35.65	111.4	6,984	1.60%	大買/鉅額交易
2023/03/20	419.2	34.73	115	34.59	34.30	304.2	6,702	4.54%	大買/大賣/鉅額交易
2023/03/17	106.7	36.31	17.7	36.38	36.25	89	6,127	1.45%	大買/
2023/03/16	231.5	36.29	287.8	36.51	36.25	-56.3	5,954	-0.95%	大買/大賣/
2023/03/15	46.9	38.35	51.5	38.35	38.35	-4.6	4,988	-0.09%
2023/03/14	126.8	42.60	3	42.77	42.60	123.8	4,968	2.49%	大買/鉅額交易
2023/03/13	314.3	42.98	6.4	43.03	43.00	307.9	5,011	6.14%	大買/鉅額交易
2023/03/10	65.3	43.67	3.6	43.56	43.25	61.7	5,008	1.23%
2023/03/09	4.2	44.01	0	0.00	44.10	4.2	4,978	0.08%
2023/03/08	22.1	43.93	1	44.10	44.00	21.1	5,069	0.42%
2023/03/07	9.1	43.98	9.2	43.94	44.10	0	5,083	0.00%
2023/03/06	6.1	43.47	12	43.50	43.45	-5.9	5,069	-0.12%
2023/03/03	4.3	43.26	14	43.16	43.25	-9.7	5,086	-0.19%
2023/03/02	22.1	43.26	1	43.30	43.30	21.1	5,100	0.41%
2023/03/01	49.8	43.85	25	43.31	43.60	24.8	5,047	0.49%
2023/02/24	8.5	44.42	16	44.30	44.45	-7.5	4,887	-0.15%
2023/02/23	47	44.61	47	44.53	44.50	0.1	4,861	0.00%
2023/02/22	2.5	44.07	14.5	44.18	44.20	-12	4,838	-0.25%
2023/02/21	14	44.32	3	44.40	44.40	11	4,897	0.22%
2023/02/20	6.1	44.00	20.5	44.25	44.40	-14.4	5,036	-0.29%
2023/02/17	1.5	44.08	0	0.00	44.10	1.5	5,103	0.03%
2023/02/16	4.1	44.14	1.1	44.28	44.10	3	5,221	0.06%
2023/02/15	50.8	44.17	1.5	44.25	44.00	49.3	5,355	0.92%
2023/02/14	1	44.30	0.4	44.30	44.25	0.6	5,390	0.01%
2023/02/13	16.4	43.82	2.1	44.01	44.05	14.3	5,538	0.26%
2023/02/10	1.8	44.50	3	44.38	44.40	-1.2	5,566	-0.02%
2023/02/09	11.3	44.77	6	44.75	44.75	5.3	5,622	0.09%
2023/02/08	4.2	44.66	4	44.73	44.75	0.2	5,670	0.00%
2023/02/07	3.5	44.74	4.1	44.80	44.65	-0.6	5,700	-0.01%
2023/02/06	10.3	44.83	0	0.00	44.70	10.3	5,741	0.18%
2023/02/03	4.1	45.15	9.5	45.18	45.10	-5.4	5,764	-0.09%
2023/02/02	7.7	45.28	3.3	45.31	45.40	4.4	5,807	0.08%
2023/02/01	8.6	45.05	13.1	45.07	45.30	-4.5	5,868	-0.08%
2023/01/31	8.2	45.11	3.9	45.08	44.75	4.3	6,156	0.07%
2023/01/30	16.7	43.98	34	44.47	44.70	-17.4	6,185	-0.28%
2023/01/17	2	43.65	5.1	43.81	43.90	-3.1	6,144	-0.05%
2023/01/16	5.5	43.58	3.1	43.63	43.55	2.4	6,200	0.04%
2023/01/13	4.5	43.48	2.2	43.36	43.35	2.3	6,238	0.04%
2023/01/12	60.6	43.31	45	43.30	43.30	15.6	6,316	0.25%
2023/01/11	6.3	43.18	0.8	43.69	43.35	5.5	6,377	0.09%
2023/01/10	8.6	43.38	0	0.00	43.30	8.6	6,394	0.13%
2023/01/09	47.1	43.71	119	43.74	43.75	-71.9	6,410	-1.12%	大賣/
2023/01/06	2.5	43.04	8	43.03	43.10	-5.5	6,440	-0.09%
2023/01/05	11.2	43.48	7.1	43.20	43.00	4	6,835	0.06%
2023/01/04	1.1	43.46	4	43.45	43.35	-2.9	6,948	-0.04%
2023/01/03	28.1	43.39	28	42.67	43.55	0.2	7,003	0.00%
2022/12/30	0	43.25	6	43.32	43.25	-6	6,996	-0.09%
2022/12/29	12.4	42.68	8	42.59	42.65	4.4	7,015	0.06%
2022/12/28	4.6	43.23	0	0.00	43.15	4.6	7,027	0.07%
2022/12/27	5.4	44.09	4	44.04	43.90	1.4	7,143	0.02%
2022/12/26	0.4	43.81	2.1	43.65	43.65	-1.7	7,206	-0.02%
2022/12/23	23.1	43.60	66.4	43.47	43.65	-43.3	7,254	-0.60%
2022/12/22	16	44.23	11	44.25	44.35	5	7,273	0.07%
2022/12/21	2.2	42.83	2	43.00	43.15	0.2	7,318	0.00%
2022/12/20	26.7	43.10	7.7	42.65	42.50	19	7,291	0.26%
2022/12/19	17.9	44.14	0.1	44.15	44.00	17.8	7,328	0.24%
2022/12/16	23.5	44.49	73.6	44.52	44.40	-50.1	7,295	-0.69%
2022/12/15	4.4	44.98	8	44.93	45.05	-3.6	7,276	-0.05%
2022/12/14	6.4	44.99	12.7	45.12	45.00	-6.2	7,264	-0.09%
2022/12/13	15.5	44.72	4.6	44.63	44.45	11	7,239	0.15%
2022/12/12	5.2	44.46	4.1	44.50	44.35	1.1	7,191	0.02%
2022/12/09	8.5	44.95	18.3	44.90	44.85	-9.8	7,209	-0.14%
2022/12/08	36.8	44.53	14.9	44.66	44.50	22	7,180	0.31%
2022/12/07	29.5	45.71	33	45.82	45.60	-3.5	7,113	-0.05%
2022/12/06	7.2	46.72	57.1	47.22	46.45	-49.9	6,971	-0.72%
2022/12/05	4.4	46.85	10	47.35	47.20	-5.6	6,913	-0.08%
2022/12/02	9.4	46.19	1	46.60	45.95	8.4	6,853	0.12%
2022/12/01	4	46.60	55.7	46.62	46.35	-51.6	6,845	-0.75%
2022/11/30	8.5	46.05	5.3	46.36	46.15	3.2	6,800	0.05%
2022/11/29	4.3	45.82	11.2	45.73	45.90	-6.9	6,709	-0.10%
2022/11/28	15.3	44.79	0	0.00	45.25	15.3	6,788	0.23%
2022/11/25	2	45.73	5.3	45.52	45.35	-3.3	6,849	-0.05%
2022/11/24	4.2	44.71	6	44.94	45.20	-1.8	6,829	-0.03%
2022/11/23	6.6	44.21	1.8	44.32	44.20	4.8	6,810	0.07%
2022/11/22	32	44.01	1	44.00	43.95	31	6,859	0.45%
2022/11/21	2	44.38	3.1	44.37	44.10	-1.1	6,880	-0.02%
2022/11/18	2	44.40	2	44.50	44.45	0	6,867	0.00%
2022/11/17	27.3	43.74	10	43.95	43.95	17.3	6,861	0.25%
2022/11/16	15.3	44.66	2	44.60	44.25	13.3	6,816	0.19%
2022/11/15	2.8	45.29	10	45.03	45.50	-7.2	6,702	-0.11%
2022/11/14	10.6	45.34	3	45.30	45.25	7.6	6,637	0.11%
2022/11/11	41	44.20	13	44.29	44.65	28	6,548	0.43%
2022/11/10	17.1	43.44	15	43.35	43.30	2.1	6,453	0.03%
2022/11/09	17.7	44.22	5.2	44.17	43.60	12.5	6,546	0.19%
2022/11/08	19.9	42.66	34	43.09	43.45	-14.2	6,489	-0.22%
2022/11/07	3	40.90	13.3	41.27	41.80	-10.3	6,546	-0.16%
2022/11/04	3	40.17	8	40.27	40.70	-5	6,674	-0.07%
2022/11/03	2.2	40.17	2	40.40	40.35	0.2	6,784	0.00%
2022/11/02	3.5	39.89	7	40.69	40.90	-3.5	6,852	-0.05%
2022/11/01	20.4	39.83	12	40.10	40.00	8.4	6,873	0.12%
2022/10/31	13.5	39.57	0	0.00	39.60	13.5	6,907	0.20%
2022/10/28	134.6	40.33	5	40.37	40.00	129.6	6,976	1.86%	大買/鉅額交易
2022/10/27	203.1	40.31	12	40.04	40.35	191.1	7,020	2.72%	大買/鉅額交易
2022/10/26	32.1	57.94	29.7	57.98	58.00	2.4	6,861	0.03%
2022/10/25	14.6	57.95	2.4	57.83	58.10	12.2	7,285	0.17%
2022/10/24	9.5	59.71	5.1	59.81	59.00	4.4	7,298	0.06%
2022/10/21	4.2	60.59	82.2	60.53	60.40	-78	7,271	-1.07%
2022/10/20	6.1	57.82	4	59.00	60.50	2.1	7,414	0.03%
2022/10/19	9.2	59.29	13	59.59	58.80	-3.8	7,709	-0.05%
2022/10/18	5.4	58.18	8.4	58.28	59.00	-3	8,120	-0.04%
2022/10/17	4.7	55.71	14.2	56.61	57.40	-9.4	9,704	-0.10%
2022/10/14	9.5	55.91	19	56.32	56.50	-9.6	9,729	-0.10%
2022/10/13	63.6	56.59	42	55.70	54.70	21.6	10,220	0.21%
2022/10/12	5.6	55.87	10.6	55.98	56.60	-5	9,827	-0.05%
2022/10/11	4.1	51.85	8	52.23	51.50	-3.9	9,732	-0.04%
2022/10/07	0	0.00	4	53.53	53.60	-4	9,688	-0.04%
2022/10/06	1.2	51.68	10	52.45	53.10	-8.8	9,659	-0.09%
2022/10/05	1.3	51.38	11	51.72	51.40	-9.7	9,655	-0.10%
2022/10/04	88.2	49.42	80.3	49.81	50.30	7.9	9,677	0.08%
2022/10/03	6.1	50.44	2	50.90	49.85	4.1	9,596	0.04%
2022/09/30	8.1	50.60	9.2	50.75	51.40	-1.1	9,546	-0.01%
2022/09/29	15	51.37	7	51.60	51.40	8	9,562	0.08%
2022/09/28	11.6	51.60	15	52.07	50.60	-3.4	9,600	-0.04%
2022/09/27	15.2	53.58	94	53.76	53.70	-78.8	9,542	-0.83%
2022/09/26	55.4	53.44	39.8	53.90	53.50	15.6	9,574	0.16%
2022/09/23	6	56.35	2	56.60	56.10	4	9,574	0.04%
2022/09/22	23.1	56.54	2	56.40	56.50	21.1	9,599	0.22%
2022/09/21	5.3	58.21	0	0.00	58.40	5.3	9,561	0.06%
2022/09/20	1	58.50	6	58.68	58.90	-5	9,553	-0.05%
2022/09/19	18.3	58.19	2	58.35	58.00	16.3	9,556	0.17%
2022/09/16	1.1	59.61	0	0.00	59.80	1.1	9,573	0.01%
2022/09/15	3.3	59.77	18.7	60.14	60.30	-15.4	9,578	-0.16%
2022/09/14	33	59.06	0	0.00	59.00	33	9,595	0.34%
2022/09/13	40.3	60.45	5	60.68	60.70	35.3	9,604	0.37%
2022/09/12	3.3	60.45	3	60.57	60.30	0.3	9,658	0.00%
2022/09/08	8.4	58.50	12.6	59.83	60.30	-4.2	9,752	-0.04%
2022/09/07	10.7	58.26	3	58.20	58.00	7.7	9,759	0.08%
2022/09/06	2.1	59.71	58	59.99	60.00	-55.9	9,736	-0.57%
2022/09/05	2.2	59.59	10	59.66	59.90	-7.8	9,788	-0.08%
2022/09/02	134.5	60.01	49	59.93	59.20	85.5	9,859	0.87%	大買/
2022/09/01	21.3	61.19	3	61.00	61.30	18.3	9,779	0.19%
2022/08/31	3.2	63.41	2.5	63.52	63.10	0.7	9,717	0.01%
2022/08/30	1	63.00	4.1	63.28	63.40	-3.1	9,714	-0.03%
2022/08/29	7.1	62.51	7	62.60	62.80	0.1	9,725	0.00%
2022/08/26	1.6	64.36	30.5	63.90	64.30	-28.9	9,730	-0.30%
2022/08/25	1.2	63.01	4.7	62.95	62.70	-3.4	9,704	-0.04%
2022/08/24	3.1	62.10	7.1	62.42	62.60	-4	9,758	-0.04%
2022/08/23	9.3	62.17	2	62.10	61.80	7.3	9,953	0.07%
2022/08/22	0	0.00	8	63.25	63.20	-8	10,007	-0.08%
2022/08/19	7.1	62.12	6	62.88	63.00	1.1	10,012	0.01%
2022/08/18	6.2	62.64	63.1	62.32	63.00	-56.9	10,003	-0.57%
2022/08/17	8.1	63.41	6	63.42	63.30	2.1	9,993	0.02%
2022/08/16	42.9	62.99	22.3	62.99	63.50	20.6	9,996	0.21%
2022/08/15	7.9	64.59	16.2	64.88	64.90	-8.3	9,864	-0.08%
2022/08/12	42.3	62.80	13	63.17	63.00	29.3	9,811	0.30%
2022/08/11	89.5	63.91	74	63.89	64.50	15.5	9,774	0.16%
2022/08/10	33.4	61.38	72.9	60.89	61.50	-39.5	9,669	-0.41%
2022/08/09	6.1	58.95	141.3	59.64	60.00	-135.3	9,575	-1.41%	大賣/鉅額交易
2022/08/08	62.3	58.06	78.9	57.88	58.00	-16.6	9,580	-0.17%
2022/08/05	22.1	57.55	27.1	57.24	57.70	-5	9,675	-0.05%
2022/08/04	110.9	55.29	35.2	55.50	56.00	75.7	9,803	0.77%	大買/
2022/08/03	49	56.80	67	56.49	56.40	-18	9,749	-0.18%
2022/08/02	41.5	57.80	33	57.69	57.90	8.5	9,726	0.09%
2022/08/01	77.1	56.28	63.4	57.05	57.90	13.7	9,782	0.14%
2022/07/29	22.6	54.80	15.6	54.80	54.80	7	9,333	0.07%
2022/07/28	9.5	60.77	7.3	60.71	60.80	2.3	9,592	0.02%
2022/07/27	25.5	60.21	19.3	60.29	60.80	6.2	9,631	0.06%
2022/07/26	66.4	60.97	67.1	61.14	61.10	-0.7	9,605	-0.01%
2022/07/25	83.5	57.69	116	58.30	59.60	-32.6	9,320	-0.35%	大賣/
2022/07/22	552.9	57.55	322.8	57.61	58.00	230.1	9,034	2.55%	大買/大賣/鉅額交易
2022/07/21	30.3	59.20	16	59.20	59.20	14.4	8,254	0.17%
2022/07/20	94.1	67.09	50.5	67.92	65.70	43.7	8,214	0.53%
2022/07/19	3	72.70	6	72.82	72.90	-3	7,723	-0.04%
2022/07/18	11.1	72.66	6.6	72.44	72.80	4.5	7,758	0.06%
2022/07/15	3.2	70.93	2.1	70.90	70.90	1.2	7,754	0.02%
2022/07/14	3.1	70.55	4	71.02	71.30	-0.9	7,784	-0.01%
2022/07/13	1	70.50	39	71.20	71.20	-38	7,796	-0.49%
2022/07/12	2.7	68.99	5	69.32	69.10	-2.3	7,877	-0.03%
2022/07/11	19.4	69.51	13.8	69.68	69.40	5.6	7,850	0.07%
2022/07/08	4.3	71.28	3	71.17	70.90	1.3	7,817	0.02%
2022/07/07	10.2	69.09	6.3	70.36	71.00	3.9	7,858	0.05%
2022/07/06	26.1	70.04	3	70.07	69.90	23.1	8,040	0.29%
2022/07/05	11.7	71.45	19.6	71.28	71.40	-7.9	8,002	-0.10%
2022/07/04	6.3	70.53	12	71.03	71.40	-5.7	7,999	-0.07%
2022/07/01	21.9	70.94	27.1	70.28	70.30	-5.1	8,025	-0.06%
2022/06/30	18.2	73.66	2	73.60	73.40	16.2	7,927	0.20%
2022/06/29	1	74.90	2.1	74.65	74.80	-1.1	7,915	-0.01%
2022/06/28	6.2	74.84	7.8	75.09	74.80	-1.6	7,956	-0.02%
2022/06/27	4	75.27	4.8	75.57	75.50	-0.8	8,050	-0.01%
2022/06/24	11	74.07	56.1	74.50	74.50	-45.1	8,124	-0.55%
2022/06/23	19.8	72.37	2	72.54	72.70	17.8	8,146	0.22%
2022/06/22	8.8	73.26	9.1	74.02	72.70	-0.3	8,246	0.00%
2022/06/21	3.1	74.28	2	74.50	74.40	1.1	8,256	0.01%
2022/06/20	10.4	73.34	10.3	73.45	72.60	0.1	8,320	0.00%
2022/06/17	16.5	74.89	0	0.00	74.30	16.5	8,386	0.20%
2022/06/16	25.8	75.99	13.2	76.61	75.70	12.6	8,421	0.15%
2022/06/15	16.2	77.09	49.3	77.29	77.00	-33.1	8,689	-0.38%
2022/06/14	17.3	75.19	10	76.83	77.30	7.3	8,740	0.08%
2022/06/13	21.8	76.42	4.5	76.92	75.70	17.3	8,821	0.20%
2022/06/10	4	78.37	11.2	78.42	78.50	-7.2	8,757	-0.08%
2022/06/09	5	78.30	6.6	78.44	78.40	-1.6	8,756	-0.02%
2022/06/08	6.5	78.05	2.7	77.93	77.90	3.8	8,770	0.04%
2022/06/07	1	77.10	6.8	77.77	77.80	-5.8	8,799	-0.07%
2022/06/06	3.3	76.61	9.1	77.25	77.60	-5.8	8,844	-0.07%
2022/06/02	4.5	75.86	4.1	76.28	76.20	0.4	8,997	0.00%
2022/06/01	6.2	76.23	17.1	76.41	76.10	-10.9	9,142	-0.12%
2022/05/31	6	74.58	9.1	76.60	77.10	-3.1	9,138	-0.03%
2022/05/30	7.3	74.36	31.2	74.68	75.00	-23.9	9,004	-0.27%
2022/05/27	1.2	72.82	3	72.80	72.80	-1.8	8,955	-0.02%
2022/05/26	6.2	72.13	5.2	72.69	72.00	1	9,021	0.01%
2022/05/25	1	72.00	1	72.70	72.50	0	9,173	0.00%
2022/05/24	2.6	72.19	1.1	71.76	71.70	1.6	9,462	0.02%
2022/05/23	3.3	72.61	10	72.67	72.70	-6.7	9,605	-0.07%
2022/05/19	21.5	71.88	1.1	72.35	71.90	20.4	9,872	0.21%
2022/05/18	8.8	72.93	7.3	73.03	73.80	1.5	9,887	0.02%
2022/05/17	5.1	70.44	11	70.85	71.30	-6	9,881	-0.06%
2022/05/16	18.4	70.56	14.4	70.74	70.20	4	9,838	0.04%
2022/05/13	18.3	70.50	18	70.54	71.50	0.3	9,759	0.00%
2022/05/12	54.2	70.96	12.1	70.75	69.80	42.1	9,667	0.43%
2022/05/11	40.6	74.22	9.3	73.80	73.40	31.3	9,487	0.33%
2022/05/10	17.6	73.50	15	73.37	74.30	2.6	9,478	0.03%
2022/05/09	77.7	74.82	37.1	74.94	74.00	40.6	9,401	0.43%
2022/05/06	43.8	76.03	33	75.88	76.40	10.8	9,293	0.12%
2022/05/05	68.6	77.56	76	77.44	77.70	-7.4	9,294	-0.08%
2022/05/04	26	79.94	4.8	80.21	80.30	21.2	8,937	0.24%
2022/05/03	14.3	79.36	22.8	79.45	79.60	-8.5	8,877	-0.10%
2022/04/29	14.1	78.06	16.4	77.95	78.30	-2.4	8,755	-0.03%
2022/04/28	44.3	77.80	23.1	77.83	77.50	21.2	8,743	0.24%
2022/04/27	177.2	77.77	190.2	77.64	78.90	-12.9	8,590	-0.15%	大買/大賣/
2022/04/26	0	0.00	5	74.50	74.50	-5	7,745	-0.06%
2022/04/25	36.7	67.36	6	67.90	67.80	30.7	7,794	0.39%
2022/04/22	15.5	69.08	1	69.10	69.10	14.5	7,749	0.19%
2022/04/21	24	70.04	2.7	70.20	69.90	21.3	7,781	0.27%
2022/04/20	25.4	70.17	2	70.15	70.30	23.4	7,799	0.30%
2022/04/19	18.6	70.85	3	71.10	70.20	15.6	7,905	0.20%
2022/04/18	38.6	70.13	41.7	70.13	69.80	-3.1	8,173	-0.04%
2022/04/15	16.6	72.70	3	72.50	72.50	13.6	8,063	0.17%
2022/04/14	6.4	73.98	150	73.99	73.80	-143.6	8,033	-1.79%	大賣/鉅額交易
2022/04/13	9.1	74.26	22.9	74.16	74.30	-13.8	8,065	-0.17%
2022/04/12	58.8	74.08	160	73.39	73.20	-101.2	8,002	-1.27%	大賣/鉅額交易
2022/04/11	46.5	78.11	12	78.06	77.80	34.5	7,785	0.44%
2022/04/08	8.3	78.15	59.2	78.85	79.10	-50.8	7,767	-0.65%
2022/04/07	77.1	78.40	20.8	78.51	77.50	56.3	7,746	0.73%
2022/04/06	9.7	78.69	5.7	79.21	79.80	4	7,673	0.05%
2022/04/01	10.1	78.81	7.1	79.11	79.10	3	7,626	0.04%
2022/03/31	4	79.08	32	79.47	79.30	-28	7,628	-0.37%
2022/03/30	15.1	79.18	38.1	79.67	79.10	-23	7,624	-0.30%
2022/03/29	5.1	77.79	70.1	79.04	79.20	-65	7,527	-0.86%
2022/03/28	10.1	76.43	22.3	76.77	77.20	-12.2	7,434	-0.16%
2022/03/25	16.6	77.19	16.1	76.52	77.20	0.5	7,414	0.01%
2022/03/24	9.7	75.28	6.3	75.28	75.10	3.4	7,271	0.05%
2022/03/23	10.7	74.28	15.7	74.08	74.90	-5	7,250	-0.07%
2022/03/22	10	73.07	27.4	73.34	73.60	-17.4	7,157	-0.24%
2022/03/21	13.6	71.58	19.1	72.56	71.90	-5.6	7,055	-0.08%
2022/03/18	1.3	71.12	20.8	72.31	73.00	-19.5	6,990	-0.28%
2022/03/17	9.1	70.41	3.4	70.76	70.80	5.7	6,786	0.08%
2022/03/16	28.9	70.58	23	70.31	70.10	5.9	6,737	0.09%
2022/03/15	11.2	71.66	11.9	71.90	71.70	-0.7	6,594	-0.01%
2022/03/14	5.2	72.09	0	0.00	72.10	5.2	6,578	0.08%
2022/03/11	15.3	71.62	21	71.80	72.10	-5.7	6,614	-0.09%
2022/03/10	17.9	71.73	16.6	71.77	71.90	1.3	6,630	0.02%
2022/03/09	23.6	69.09	6.2	69.75	69.90	17.4	6,627	0.26%
2022/03/08	47.5	68.47	48.7	68.76	67.60	-1.1	6,590	-0.02%
2022/03/07	51.2	70.74	18.2	70.45	70.60	33.1	6,421	0.52%
2022/03/04	22.7	73.36	4.6	73.43	73.30	18.2	6,411	0.28%
2022/03/03	21.3	73.50	13.1	73.66	73.60	8.2	6,550	0.13%
2022/03/02	13.2	71.76	5	71.90	72.40	8.2	6,620	0.12%
2022/03/01	22.1	71.57	20.2	71.86	72.00	1.9	6,599	0.03%
2022/02/25	23.5	71.59	38.5	71.88	71.60	-15	6,532	-0.23%
2022/02/24	36.1	73.12	40.2	72.69	71.50	-4.1	6,388	-0.06%
2022/02/23	46.4	74.29	19.9	74.12	74.40	26.5	6,141	0.43%
2022/02/22	19.9	71.11	22.1	71.20	71.80	-2.2	6,098	-0.04%
2022/02/21	24.5	70.91	73.1	70.85	71.90	-48.6	5,982	-0.81%
2022/02/18	9.2	69.55	12.6	69.44	69.90	-3.3	5,863	-0.06%
2022/02/17	47.7	68.92	36	68.57	68.80	11.8	5,808	0.20%
2022/02/16	12.1	67.84	4.4	67.91	67.80	7.7	5,947	0.13%
2022/02/15	17.2	67.80	2.6	67.69	67.50	14.7	6,047	0.24%
2022/02/14	32.3	67.67	4.1	67.65	67.50	28.2	6,087	0.46%
2022/02/11	44.4	68.44	13.2	68.75	68.90	31.2	6,110	0.51%
2022/02/10	2.1	68.28	27.9	68.34	68.80	-25.8	6,203	-0.42%
2022/02/09	12.4	67.65	11.9	67.73	67.70	0.4	6,179	0.01%
2022/02/08	13.2	67.53	19.3	67.65	67.70	-6.1	6,283	-0.10%
2022/02/07	17.4	65.36	26	66.52	67.20	-8.6	6,266	-0.14%
2022/01/26	6.2	63.81	15.3	63.84	63.70	-9.1	6,224	-0.15%
2022/01/25	9.8	63.45	1	63.40	63.40	8.8	6,480	0.14%
2022/01/24	28.3	63.58	16.3	64.15	64.40	12	6,577	0.18%
2022/01/21	37.3	64.93	5.7	65.18	64.80	31.6	6,731	0.47%
2022/01/20	26.1	66.07	31	65.46	66.30	-5	6,874	-0.07%
2022/01/19	20.2	66.11	2.8	66.66	66.00	17.5	7,402	0.24%
2022/01/18	3.2	66.77	10	67.07	67.00	-6.8	7,750	-0.09%
2022/01/17	6.3	66.68	3.5	66.71	66.80	2.8	7,872	0.04%
2022/01/14	22	66.09	8.8	66.26	66.00	13.2	8,057	0.16%
2022/01/13	6.3	66.17	21.2	66.85	67.00	-14.9	8,087	-0.18%
2022/01/12	37.2	66.60	17.3	66.60	66.50	19.9	8,079	0.25%
2022/01/11	28.3	66.39	82.8	65.87	67.00	-54.5	7,972	-0.68%
2022/01/10	1.2	62.93	18	63.76	63.90	-16.8	7,738	-0.22%
2022/01/07	8.7	63.07	5	63.54	62.80	3.7	7,732	0.05%
2022/01/06	186	63.59	15	64.24	63.60	171	7,738	2.21%	大買/鉅額交易
2022/01/05	173.6	63.09	4	62.98	63.10	169.6	7,746	2.19%	大買/鉅額交易
2022/01/04	12.7	62.89	1	63.20	63.20	11.7	7,864	0.15%
2022/01/03	5.1	63.48	12	63.76	63.60	-6.9	7,931	-0.09%
2021/12/30	3.5	63.61	2.4	64.03	63.80	1.1	7,940	0.01%
2021/12/29	1.6	63.43	4.4	63.50	63.50	-2.8	8,031	-0.04%
2021/12/28	7.6	62.89	11.8	62.80	63.00	-4.3	8,085	-0.05%
2021/12/27	3.5	62.98	41.6	63.01	63.00	-38.1	8,192	-0.46%
2021/12/24	9.2	63.42	24.1	63.47	63.30	-14.9	8,294	-0.18%
2021/12/23	33.6	62.41	3.5	62.31	62.50	30.1	8,336	0.36%
2021/12/22	15.2	62.41	1.4	62.60	62.00	13.8	8,446	0.16%
2021/12/21	8.6	62.35	9	62.53	62.40	-0.4	8,678	0.00%
2021/12/20	6.3	61.06	6	61.42	61.40	0.3	9,124	0.00%
2021/12/17	3.1	61.64	6	61.52	61.30	-2.9	9,432	-0.03%
2021/12/16	10.5	61.74	11.1	61.86	61.80	-0.6	10,123	-0.01%
2021/12/15	4.2	61.88	10.3	61.95	61.90	-6.1	10,653	-0.06%
2021/12/14	17.4	61.14	54.2	61.14	61.00	-36.7	10,919	-0.34%
2021/12/13	18.4	62.11	62.4	62.13	61.60	-44.1	11,008	-0.40%
2021/12/10	8.5	63.38	4.7	63.70	63.20	3.8	11,117	0.03%
2021/12/09	1.4	64.08	0	0.00	64.00	1.4	11,358	0.01%
2021/12/08	15.4	64.33	1.8	64.58	64.10	13.6	11,789	0.12%
2021/12/07	46.2	63.87	10.3	64.20	64.40	35.9	12,028	0.30%
2021/12/06	22.3	63.16	80.6	62.97	63.00	-58.2	12,160	-0.48%
2021/12/03	16.1	63.79	9	63.70	63.40	7.1	12,276	0.06%
2021/12/02	19.6	64.03	2	63.85	63.70	17.6	12,428	0.14%
2021/12/01	3.2	64.34	35	64.71	64.80	-31.8	12,676	-0.25%
2021/11/30	49.2	64.58	2	64.50	64.20	47.1	12,675	0.37%
2021/11/29	40.9	63.08	49.9	63.20	63.80	-9	12,668	-0.07%
2021/11/26	52.3	65.32	55	65.36	64.90	-2.7	12,667	-0.02%
2021/11/25	7.3	66.91	14	66.71	66.70	-6.7	12,678	-0.05%
2021/11/24	1.7	66.78	2.6	67.05	66.90	-0.9	12,709	-0.01%
2021/11/23	12.4	66.72	28.5	66.59	66.50	-16.1	12,738	-0.13%
2021/11/22	15.6	66.67	13	67.05	66.70	2.6	12,707	0.02%
2021/11/19	45.5	67.61	84	67.17	67.10	-38.5	12,660	-0.30%
2021/11/18	18.3	68.70	12.5	68.79	68.70	5.9	12,521	0.05%
2021/11/17	7.8	68.61	1.1	68.60	68.90	6.7	12,501	0.05%
2021/11/16	38.9	68.62	8.2	68.68	68.50	30.7	12,484	0.25%
2021/11/15	52.2	69.31	25.9	69.49	69.00	26.3	12,470	0.21%
2021/11/12	15.9	67.82	26.3	67.89	68.50	-10.4	12,312	-0.08%
2021/11/11	23.8	66.76	13.5	66.58	66.70	10.3	12,278	0.08%
2021/11/10	39.9	67.20	10.7	66.77	66.80	29.2	12,311	0.24%
2021/11/09	84.5	67.02	103.9	67.15	67.50	-19.4	12,330	-0.16%	大賣/
2021/11/08	14.1	67.20	37.5	67.51	67.50	-23.4	12,253	-0.19%
2021/11/05	42.5	67.16	75.3	66.86	67.00	-32.7	12,270	-0.27%
2021/11/04	41.2	68.92	12.2	69.07	68.50	29	12,132	0.24%
2021/11/03	9.3	69.28	19.2	69.34	69.60	-9.9	12,059	-0.08%
2021/11/02	48	68.96	99.3	68.83	68.20	-51.4	11,962	-0.43%
2021/11/01	33.4	70.87	42.9	70.89	70.90	-9.5	11,713	-0.08%
2021/10/29	9.7	70.97	18.4	71.18	70.90	-8.7	11,593	-0.08%
2021/10/28	35.1	69.94	63	69.92	69.90	-28	11,409	-0.24%
2021/10/27	93.8	69.28	88.1	69.34	69.90	5.6	11,209	0.05%
2021/10/26	54.8	65.16	61.4	65.65	67.20	-6.6	10,637	-0.06%
2021/10/25	47.8	61.46	30	61.44	61.90	17.8	10,289	0.17%
2021/10/22	18.6	59.65	69.5	60.29	60.80	-50.9	10,202	-0.50%
2021/10/21	10.5	58.12	15	58.09	58.20	-4.5	10,106	-0.04%
2021/10/20	7	56.66	1.3	56.98	57.30	5.7	10,103	0.06%
2021/10/19	4.4	56.35	1.3	56.45	57.00	3.1	10,262	0.03%
2021/10/18	8.3	55.81	10.6	56.26	56.40	-2.2	10,314	-0.02%
2021/10/15	0.2	55.03	10.1	55.02	55.20	-9.9	10,382	-0.10%
2021/10/14	9.2	54.74	3	54.60	54.50	6.2	10,443	0.06%
2021/10/13	21.2	54.57	4	54.45	54.80	17.2	10,588	0.16%
2021/10/12	28.7	55.65	1.1	55.25	55.30	27.6	10,583	0.26%
2021/10/08	8	56.85	3.2	57.19	56.80	4.9	10,518	0.05%
2021/10/07	3.1	56.01	0	0.00	56.40	3.1	10,529	0.03%
2021/10/06	32.8	56.26	9	56.56	55.30	23.8	10,674	0.22%
2021/10/05	17	55.13	24.8	55.69	56.00	-7.8	10,724	-0.07%
2021/10/04	13.3	55.67	80.4	55.55	55.30	-67.1	10,856	-0.62%
2021/10/01	29.1	56.36	10	56.25	56.00	19.1	11,058	0.17%
2021/09/30	7.1	57.67	8	57.69	57.40	-1	11,098	-0.01%
2021/09/29	46.3	57.64	29	57.46	57.40	17.3	11,014	0.16%
2021/09/28	52.7	57.26	17.4	57.58	57.90	35.3	10,929	0.32%
2021/09/27	224.4	57.62	102.4	56.73	56.10	122	10,701	1.14%	大買/大賣/鉅額交易
2021/09/24	88.3	60.31	82.8	59.89	59.80	5.5	10,230	0.05%
2021/09/23	256.9	60.75	187.1	61.23	61.10	69.8	9,950	0.70%	大買/大賣/
2021/09/22	100.6	82.51	97.9	82.35	82.30	2.7	9,324	0.03%
2021/09/17	86	84.71	148.3	84.42	85.00	-62.3	9,002	-0.69%	大賣/
2021/09/16	59.3	84.00	150.4	84.17	83.90	-91	8,754	-1.04%	大賣/
2021/09/15	139.5	83.94	135.6	84.19	84.60	3.9	8,643	0.04%	大買/大賣/
2021/09/14	48.2	81.68	201.5	82.45	83.50	-153.3	8,435	-1.82%	大賣/鉅額交易
2021/09/13	150.8	82.81	116.9	81.82	81.50	34	8,187	0.42%	大買/大賣/
2021/09/10	90.6	80.32	61.4	80.42	81.20	29.2	7,808	0.37%
2021/09/09	21.2	77.51	16.3	76.73	78.50	4.9	7,588	0.06%
2021/09/08	67.9	75.25	19.1	75.29	75.10	48.8	7,397	0.66%
2021/09/07	106.7	74.72	28.8	75.13	76.10	77.9	7,242	1.08%	大買/
2021/09/06	86.4	73.15	27.5	73.47	73.60	59	7,053	0.84%
2021/09/03	26	70.07	14.2	70.12	69.90	11.8	6,790	0.17%
2021/09/02	56.9	69.72	25.8	70.30	69.40	31.1	6,743	0.46%
2021/09/01	17.3	70.95	29.3	71.39	71.30	-11.9	6,592	-0.18%
2021/08/31	28	67.88	21.1	68.43	69.30	7	6,396	0.11%
2021/08/30	21.3	67.43	3.1	67.50	67.60	18.2	6,261	0.29%
2021/08/27	13	65.68	4.7	66.35	66.90	8.3	6,208	0.13%
2021/08/26	0.1	65.40	2	65.60	65.30	-1.9	6,145	-0.03%
2021/08/25	5	65.10	173	65.15	65.40	-168	6,158	-2.73%	大賣/鉅額交易
2021/08/24	4	64.53	6	64.83	64.80	-2	6,142	-0.03%
2021/08/23	5	64.46	5.1	64.66	64.80	-0.1	6,169	0.00%
2021/08/20	14.7	62.87	8.4	63.27	63.00	6.3	6,168	0.10%
2021/08/19	29.5	64.11	2.7	64.20	63.60	26.8	6,197	0.43%
2021/08/18	4	64.18	14	64.33	65.40	-9.9	6,155	-0.16%
2021/08/17	19.3	64.47	15.2	65.23	63.50	4.1	6,094	0.07%
2021/08/16	22.5	66.41	8.2	66.50	65.90	14.3	6,041	0.24%
2021/08/13	16	67.68	33.7	67.79	67.80	-17.7	5,959	-0.30%
2021/08/12	7.2	66.02	22.2	65.94	67.00	-15	5,897	-0.25%
2021/08/11	8	65.23	15.2	65.23	65.30	-7.2	5,920	-0.12%
2021/08/10	2.1	64.66	8.3	64.85	64.50	-6.2	5,951	-0.10%
2021/08/09	4	64.65	0	0.00	64.90	4	6,139	0.07%
2021/08/06	2	64.65	2	64.70	64.70	0	6,274	0.00%
2021/08/05	13	64.49	16	64.89	64.70	-3	6,402	-0.05%
2021/08/04	1	64.40	4	64.70	65.00	-3	6,738	-0.04%
2021/08/03	5	63.60	6.2	64.00	64.30	-1.2	6,917	-0.02%
2021/08/02	3.3	62.93	1	63.60	63.60	2.3	7,003	0.03%
2021/07/30	105	62.51	0	0.00	62.40	105	6,997	1.50%	大買/鉅額交易
2021/07/29	0.1	61.95	0	0.00	62.20	0.1	7,027	0.00%
2021/07/28	17.3	61.05	14	61.10	61.40	3.3	7,070	0.05%
2021/07/27	91.1	63.07	32.5	63.21	62.10	58.6	7,230	0.81%
2021/07/26	74.6	65.59	10.7	65.59	64.80	63.9	7,176	0.89%
2021/07/23	21.3	65.75	69.3	65.74	66.40	-48	7,135	-0.67%
2021/07/22	9.6	64.88	19	64.87	65.00	-9.4	6,977	-0.13%
2021/07/21	148.5	65.69	4	65.60	65.10	144.5	6,938	2.08%	大買/鉅額交易
2021/07/20	20.7	65.67	8	65.74	65.80	12.7	6,906	0.18%
2021/07/19	33.4	66.65	25.1	67.85	66.60	8.3	6,888	0.12%
2021/07/16	8.3	65.30	28.3	64.65	65.60	-20	6,921	-0.29%
2021/07/15	3.2	64.53	98.2	64.64	64.80	-95.1	6,945	-1.37%
2021/07/14	94.4	62.91	21	63.03	63.30	73.4	6,955	1.05%
2021/07/13	53.4	64.74	133	64.72	64.00	-79.6	7,001	-1.14%	大賣/
2021/07/12	22.4	64.47	14.1	64.76	65.40	8.3	6,962	0.12%
2021/07/09	19.7	62.81	15.4	62.89	62.90	4.3	6,865	0.06%
2021/07/08	42.1	61.68	38.5	61.97	62.90	3.5	6,744	0.05%
2021/07/07	18.3	58.44	23.2	58.85	59.10	-4.9	6,524	-0.07%
2021/07/06	2	56.75	5.4	56.89	56.80	-3.4	6,403	-0.05%
2021/07/05	14.7	56.72	7.2	56.71	56.70	7.4	6,492	0.11%
2021/07/02	5	56.64	2	56.85	56.40	3	6,586	0.05%
2021/07/01	5	56.76	27	56.50	56.60	-22	6,649	-0.33%
2021/06/30	12	56.58	4	56.75	56.60	8	6,742	0.12%
2021/06/29	12.1	56.88	20.1	57.06	56.70	-8	6,807	-0.12%
2021/06/28	34.9	57.24	28.4	56.70	57.60	6.6	6,848	0.10%
2021/06/25	5.1	54.64	18.7	54.68	54.80	-13.7	6,779	-0.20%
2021/06/24	11	54.62	31.8	54.46	54.20	-20.8	7,383	-0.28%
2021/06/23	14.5	53.91	31.1	53.97	54.00	-16.6	7,402	-0.22%
2021/06/22	1.1	53.98	11.2	54.13	53.80	-10.1	7,489	-0.13%
2021/06/21	22.2	53.84	10.1	54.17	53.90	12.1	7,565	0.16%
2021/06/18	1	53.40	72.5	53.32	54.00	-71.5	7,566	-0.94%
2021/06/17	4	53.18	1	53.20	53.20	3	7,575	0.04%
2021/06/16	8	53.45	6	53.50	53.40	2	7,669	0.03%
2021/06/15	32	53.53	8	53.68	53.70	24	7,756	0.31%
2021/06/11	3.1	52.94	9	53.27	53.20	-5.9	7,884	-0.07%
2021/06/09	12	52.03	25	52.04	52.10	-13	7,982	-0.16%
2021/06/08	46	52.12	4	52.10	52.30	42	8,079	0.52%
2021/06/07	4.1	52.06	6	52.30	52.20	-1.9	8,253	-0.02%
2021/06/04	3	52.40	6.1	52.40	52.50	-3.1	8,346	-0.04%
2021/06/03	4.2	52.70	0	0.00	52.70	4.2	8,488	0.05%
2021/06/02	10.2	52.38	35.1	52.57	52.50	-25	8,578	-0.29%
2021/06/01	5.3	52.44	4	52.40	52.50	1.3	8,588	0.02%
2021/05/31	45.1	52.52	13	52.57	52.50	32.1	8,689	0.37%
2021/05/28	1	52.30	16.3	52.50	52.40	-15.3	8,738	-0.18%
2021/05/27	1	51.40	36.1	51.61	52.00	-35.1	8,795	-0.40%
2021/05/26	1	51.60	14	51.79	51.80	-13	8,838	-0.15%
2021/05/25	10	51.70	23	51.67	51.70	-13	8,879	-0.15%
2021/05/24	5	51.50	4.1	51.67	51.50	0.9	8,946	0.01%
2021/05/21	10	51.48	3	51.60	51.70	7	9,023	0.08%
2021/05/20	15.4	51.07	62	51.00	51.00	-46.7	9,068	-0.51%
2021/05/19	23	51.53	30.1	51.73	51.20	-7.1	9,040	-0.08%
2021/05/18	34	50.42	42.1	50.81	51.00	-8.1	9,037	-0.09%
2021/05/17	117.6	49.44	54.1	48.55	48.45	63.5	8,988	0.71%	大買/
2021/05/14	15.5	51.47	1	51.20	51.00	14.5	8,783	0.17%
2021/05/13	16.1	49.93	34	49.96	49.85	-17.9	8,642	-0.21%
2021/05/12	132.7	52.03	72	50.62	50.20	60.7	8,526	0.71%	大買/
2021/05/11	29.1	54.21	52.2	54.71	53.80	-23	8,165	-0.28%
2021/05/10	18	53.99	44	54.35	54.60	-26	7,961	-0.33%
2021/05/07	17.2	52.99	4.1	53.37	53.50	13.1	7,907	0.17%
2021/05/06	5.1	53.20	34.5	52.80	53.00	-29.4	7,904	-0.37%
2021/05/05	7.3	52.60	58.1	52.82	52.50	-50.8	7,852	-0.65%
2021/05/04	92.9	52.20	44.1	53.32	52.20	48.8	7,773	0.63%
2021/05/03	120	53.05	32	53.10	53.10	88	7,497	1.17%	大買/
2021/04/29	111.6	53.15	3	53.20	53.10	108.6	7,427	1.46%	大買/鉅額交易
2021/04/28	12	53.76	34	53.87	53.70	-22	7,378	-0.30%
2021/04/27	137.1	53.97	37	53.81	54.10	100.1	7,421	1.35%	大買/
2021/04/26	42	54.04	41	54.25	54.30	1	7,393	0.01%
2021/04/23	20	52.55	24.1	52.93	53.20	-4.1	7,335	-0.06%
2021/04/22	24.1	53.68	26	54.07	52.70	-1.9	7,311	-0.03%
2021/04/21	26.1	53.77	4	53.65	54.10	22.1	7,133	0.31%
2021/04/20	18	52.83	13	52.92	53.10	5	7,055	0.07%
2021/04/19	35	53.01	46	52.59	53.10	-11	7,025	-0.16%
2021/04/16	2	50.10	135	50.39	51.40	-133	6,894	-1.93%	大賣/鉅額交易
2021/04/15	101	49.90	87.1	50.01	50.10	13.9	6,783	0.20%	大買/
2021/04/14	67.1	49.76	9	49.60	49.55	58.1	6,728	0.86%
2021/04/13	26.1	50.26	5	50.32	49.85	21.1	6,716	0.31%
2021/04/12	5.1	49.79	17	49.86	49.95	-11.9	6,649	-0.18%
2021/04/09	24.7	49.44	3	49.47	49.45	21.7	6,629	0.33%
2021/04/08	19	49.98	22	50.00	49.80	-3	6,544	-0.05%
2021/04/07	10.4	49.97	15.1	50.04	50.00	-4.7	6,455	-0.07%
2021/04/06	15.1	49.97	31	50.00	50.00	-15.9	6,395	-0.25%
2021/04/01	11.3	49.66	24.5	49.62	49.60	-13.2	6,285	-0.21%
2021/03/31	16	49.48	33	49.53	49.50	-17	6,175	-0.28%
2021/03/30	41	48.71	72.2	48.78	48.90	-31.2	6,036	-0.52%
2021/03/29	139.9	48.77	206	48.44	48.85	-66.1	5,902	-1.12%	大買/大賣/
2021/03/26	6	45.50	7	45.48	45.75	-1	5,279	-0.02%
2021/03/25	2	45.13	30	45.05	45.20	-28	5,226	-0.54%
2021/03/24	17.5	44.49	20	44.96	44.40	-2.5	5,136	-0.05%
2021/03/23	4.1	44.90	18	44.91	45.20	-13.9	5,052	-0.28%
2021/03/22	13	44.54	14	44.72	44.85	-1	5,014	-0.02%
2021/03/19	54.6	44.46	1	44.25	44.55	53.6	4,970	1.08%
2021/03/18	75.2	45.20	9	45.16	45.15	66.2	4,895	1.35%
2021/03/17	36	45.31	108	45.17	45.30	-72	4,839	-1.49%	大賣/
2021/03/16	68	44.14	14	44.23	44.40	54	4,730	1.14%
2021/03/15	0.6	43.46	11.2	43.45	43.75	-10.6	4,852	-0.22%
2021/03/12	16.1	43.37	31.5	43.61	43.30	-15.4	4,930	-0.31%
2021/03/11	53.1	44.18	53.5	43.84	43.80	-0.4	4,909	-0.01%
2021/03/10	4	43.84	13	43.97	43.85	-9	4,774	-0.19%
2021/03/09	9	43.09	14	43.23	43.50	-5	4,695	-0.11%
2021/03/08	7.4	42.62	18	42.60	42.75	-10.6	4,623	-0.23%
2021/03/05	1.1	41.86	4	41.99	42.15	-2.9	4,621	-0.06%
2021/03/04	19	42.17	13	42.11	42.20	6	4,853	0.12%
2021/03/03	10	41.75	19.5	41.80	42.05	-9.5	4,788	-0.20%
2021/03/02	37	41.86	4	41.86	41.60	33	4,714	0.70%
2021/02/26	7.1	41.48	19	41.51	41.70	-11.9	4,687	-0.25%
2021/02/25	13.1	41.55	6	41.65	41.65	7.1	4,612	0.15%
2021/02/24	17	41.62	6	41.58	41.45	11	4,608	0.24%
2021/02/23	75.1	41.63	11	41.68	41.75	64.1	4,563	1.40%
2021/02/22	15	41.12	12	41.22	41.20	3	4,583	0.07%
2021/02/19	4.1	40.60	2	40.70	40.90	2.1	4,526	0.05%
2021/02/18	7.1	40.79	8	40.81	40.90	-0.9	4,534	-0.02%
2021/02/17	1	40.15	44	40.06	40.20	-43	4,507	-0.95%
2021/02/05	0.1	39.45	10	39.50	39.50	-9.9	4,506	-0.22%
2021/02/04	4.3	39.03	1	39.35	39.45	3.3	4,576	0.07%
2021/02/03	3.2	39.18	1	39.30	39.10	2.2	4,711	0.05%
2021/02/02	23	38.80	0	0.00	39.25	23	4,806	0.48%
2021/02/01	4.1	38.84	0	0.00	38.80	4.1	4,840	0.09%
2021/01/29	8.5	39.07	22	38.75	38.75	-13.5	4,864	-0.28%
2021/01/28	20	39.20	22	39.25	39.25	-2	4,838	-0.04%
2021/01/27	3	39.58	0	0.00	39.50	3	4,832	0.06%
2021/01/26	10	39.58	7.5	39.61	39.50	2.5	4,866	0.05%
2021/01/25	0	39.50	103	39.74	39.70	-103	4,884	-2.11%	大賣/鉅額交易
2021/01/22	24.5	39.49	1.5	39.47	39.60	23	4,948	0.46%
2021/01/21	14	39.74	4	39.45	39.50	10	5,016	0.20%
2021/01/20	24	39.40	3	39.35	39.35	21	5,139	0.41%
2021/01/19	7	40.04	8	40.17	40.00	-1	5,446	-0.02%
2021/01/18	16	39.98	0	0.00	40.20	16	5,425	0.29%
2021/01/15	12	40.44	5.4	40.32	40.25	6.6	5,380	0.12%
2021/01/14	18	40.73	0	0.00	40.70	18	5,366	0.34%
2021/01/13	4	40.70	6	40.67	40.70	-2	5,365	-0.04%
2021/01/12	39	40.61	10	40.59	40.50	29	5,374	0.54%
2021/01/11	12	40.73	11.5	40.60	40.65	0.5	5,350	0.01%
2021/01/08	23.6	40.32	3.7	40.36	40.35	19.8	5,361	0.37%
2021/01/07	6	40.32	0	0.00	40.25	6	5,373	0.11%
2021/01/06	7.1	40.33	30	40.52	40.20	-22.9	5,376	-0.43%
2021/01/05	2	40.75	11	40.85	40.70	-9	5,327	-0.17%
2021/01/04	0	0.00	2	40.80	40.70	-2	5,346	-0.04%
2020/12/31	0	0.00	5	40.85	40.90	-5	5,360	-0.09%
2020/12/30	3.5	40.74	6	40.84	40.75	-2.5	5,371	-0.05%
2020/12/29	1	40.65	3	40.65	40.60	-2	5,378	-0.04%
2020/12/28	5	40.53	4	40.51	40.55	1	5,409	0.02%
2020/12/24	1	40.55	3	40.48	40.60	-2	5,530	-0.04%
2020/12/23	0.2	40.25	7	40.25	40.10	-6.8	5,534	-0.12%
2020/12/22	2.5	40.53	4	40.55	40.25	-1.5	5,545	-0.03%
2020/12/21	3	40.42	2	40.25	40.60	1	5,573	0.02%
2020/12/18	5	40.60	4	40.71	40.60	1	5,583	0.02%
2020/12/17	2	40.65	0	0.00	40.75	2	5,590	0.04%
2020/12/16	0	0.00	4	40.79	40.75	-4	5,582	-0.07%
2020/12/15	4	40.43	1	40.45	40.45	3	5,575	0.05%
2020/12/14	4	40.51	6	40.63	40.45	-2	5,559	-0.04%
2020/12/11	29.3	40.52	2.3	40.55	40.55	27	5,568	0.48%
2020/12/10	77	40.54	3	40.43	40.35	74	5,520	1.34%
2020/12/09	25.3	40.35	90.5	40.47	40.40	-65.3	5,490	-1.19%
2020/12/08	11.3	41.31	49	41.33	41.20	-37.7	5,326	-0.71%
2020/12/07	2.1	41.80	75	41.78	41.75	-72.9	5,223	-1.39%
2020/12/04	0	0.00	11	41.55	41.55	-11	5,175	-0.21%
2020/12/03	0	0.00	4	41.39	41.45	-4	5,148	-0.08%
2020/12/02	15	41.40	1	41.65	41.25	14	5,134	0.27%
2020/12/01	36	41.76	2	41.93	41.65	34	5,124	0.66%
2020/11/30	20	41.77	49	41.81	42.05	-29	5,073	-0.57%
2020/11/27	62	41.28	9.1	41.26	41.35	52.9	4,872	1.09%
2020/11/26	2.1	40.90	14	40.86	41.00	-12	4,964	-0.24%
2020/11/25	44.5	40.97	20	40.95	40.80	24.5	5,174	0.47%
2020/11/24	2	41.08	4	41.11	41.00	-2	5,340	-0.04%
2020/11/23	5	41.40	10	41.46	41.30	-5	5,495	-0.09%
2020/11/20	17.4	41.36	9	41.41	41.40	8.4	5,501	0.15%
2020/11/19	49.1	41.43	37.8	41.47	41.40	11.3	5,590	0.20%
2020/11/18	2	40.90	4	41.00	40.95	-2	5,553	-0.04%
2020/11/17	2.2	40.87	3	40.88	40.85	-0.8	5,622	-0.01%
2020/11/16	5	40.75	0	40.95	40.80	5	5,871	0.08%
2020/11/13	15	40.79	1.1	40.61	40.70	13.9	6,573	0.21%
2020/11/12	12	40.88	4	41.01	40.85	8	6,742	0.12%
2020/11/11	39	40.96	156	41.01	41.40	-117	6,913	-1.69%	大賣/鉅額交易
2020/11/10	10	40.50	224	40.67	40.65	-214	6,835	-3.13%	大賣/鉅額交易
2020/11/09	0.1	40.10	1	40.00	40.20	-0.9	6,776	-0.01%
2020/11/06	5	40.25	3	40.08	40.05	2	6,781	0.03%
2020/11/05	2	40.10	2	40.20	40.25	0	6,780	0.00%
2020/11/04	2	39.88	1	39.85	40.00	1	6,756	0.01%
2020/11/03	3	40.05	1	40.05	40.05	2	6,766	0.03%
2020/11/02	8	39.58	6	39.70	39.70	2	6,788	0.03%
2020/10/30	49.5	40.07	6	39.80	39.50	43.5	6,796	0.64%
2020/10/29	9.1	40.02	11.6	39.91	40.05	-2.5	6,757	-0.04%
2020/10/28	17	40.77	17	40.75	40.55	0	6,752	0.00%
2020/10/27	48	40.68	547.6	40.96	41.05	-499.6	6,679	-7.48%	大賣/鉅額交易
2020/10/26	8.7	38.80	4	38.81	38.75	4.7	6,324	0.07%
2020/10/23	1	38.85	0.5	38.80	38.70	0.5	6,412	0.01%
2020/10/22	7.5	38.59	2	38.70	38.85	5.5	6,459	0.08%
2020/10/21	2	38.63	1	38.95	38.55	1	6,530	0.02%
2020/10/20	1	38.55	51.5	38.56	38.50	-50.5	6,543	-0.77%
2020/10/19	9	38.53	4.5	38.52	38.55	4.5	6,523	0.07%
2020/10/16	135	38.28	8.5	38.34	38.20	126.5	6,513	1.94%	大買/鉅額交易
2020/10/15	9	38.62	1	38.55	38.55	8	6,509	0.12%
2020/10/14	3	38.92	0	0.00	38.95	3	6,508	0.05%
2020/10/13	3.5	38.91	13	38.98	38.95	-9.5	6,644	-0.14%
2020/10/12	23	38.97	5	39.31	38.85	18	6,755	0.27%
2020/10/08	359.3	39.56	1	39.30	39.30	358.3	6,856	5.23%	大買/鉅額交易
2020/10/07	335	39.91	0.5	39.80	39.75	334.5	6,888	4.86%	大買/鉅額交易
2020/10/06	2.4	39.74	13	39.67	39.90	-10.6	6,927	-0.15%
2020/10/05	4.1	39.32	6.5	39.27	39.25	-2.4	6,954	-0.03%
2020/09/30	4.7	38.71	6	38.77	38.90	-1.3	6,943	-0.02%
2020/09/29	28.5	38.90	21.7	38.78	38.85	6.8	6,951	0.10%
2020/09/28	14	39.46	7	39.41	39.40	7	6,890	0.10%
2020/09/25	9	39.47	29.5	39.21	39.30	-20.5	6,921	-0.30%
2020/09/24	15	39.46	8	39.85	39.40	7	6,959	0.10%
2020/09/23	11	40.41	1	40.60	40.20	10	7,020	0.14%
2020/09/22	28	40.97	9	40.97	40.85	19	7,024	0.27%
2020/09/21	9	41.52	7	41.51	41.40	2	7,034	0.03%
2020/09/18	1	41.70	4	41.70	41.70	-3	7,052	-0.04%
2020/09/17	1	41.55	0	0.00	41.50	1	7,064	0.01%
2020/09/16	2	41.60	5	41.64	41.65	-3	7,082	-0.04%
2020/09/15	53	41.43	4	41.44	41.45	49	7,051	0.69%
2020/09/14	62	41.53	16	41.57	41.55	46	7,072	0.65%
2020/09/11	25	41.22	8	41.38	41.30	17	7,096	0.24%
2020/09/10	2	41.23	10	41.13	41.10	-8	7,073	-0.11%
2020/09/09	13.1	41.10	6	41.10	41.40	7.1	7,137	0.10%
2020/09/08	3.1	41.50	2	41.33	41.40	1.1	7,177	0.02%
2020/09/07	2	41.50	3	41.93	41.45	-1	7,272	-0.01%
2020/09/04	13	41.19	7	41.38	41.50	6	7,403	0.08%
2020/09/03	7	41.61	12.1	42.08	41.80	-5.1	7,475	-0.07%
2020/09/02	11	41.62	10	41.47	41.45	1	7,464	0.01%
2020/09/01	33.1	42.24	17	41.95	41.85	16.1	7,474	0.22%
2020/08/31	53	42.83	111	42.52	43.20	-58	7,377	-0.79%	大賣/
2020/08/28	44	42.09	52	42.14	42.20	-8	7,189	-0.11%
2020/08/27	72	40.09	29	40.14	40.05	43	7,080	0.61%
2020/08/26	12.7	39.30	17.2	39.28	39.35	-4.5	6,946	-0.07%
2020/08/25	10.2	39.06	8	39.03	39.00	2.2	6,912	0.03%
2020/08/24	7.5	37.89	4	37.94	37.85	3.5	6,825	0.05%
2020/08/21	50	38.15	23	38.14	38.25	27	6,772	0.40%
2020/08/20	153	37.78	27	37.54	37.45	126	6,713	1.88%	大買/鉅額交易
2020/08/19	141	37.61	19	38.96	39.05	122	6,444	1.89%	大買/鉅額交易
2020/08/18	2.1	54.70	105	54.86	54.70	-102.9	5,689	-1.81%	大賣/鉅額交易
2020/08/17	115.8	53.99	38	54.01	54.40	77.8	5,504	1.41%	大買/
2020/08/14	3.1	52.61	0	0.00	53.10	3.1	5,306	0.06%
2020/08/13	1	52.90	5	53.26	53.40	-4	5,255	-0.08%
2020/08/12	2	52.30	3	52.90	53.00	-1	5,247	-0.02%
2020/08/11	2.3	52.79	20	53.00	52.70	-17.7	5,238	-0.34%
2020/08/10	2	53.15	0	0.00	53.30	2	5,258	0.04%
2020/08/07	7	52.83	6	53.13	53.00	1	5,258	0.02%
2020/08/06	8	53.35	1	53.50	53.40	7	5,230	0.13%
2020/08/05	13	52.55	2.4	52.60	53.00	10.6	5,195	0.20%
2020/08/04	2	52.15	0	0.00	52.20	2	5,175	0.04%
2020/08/03	3	51.97	6	51.73	52.20	-3	5,146	-0.06%
2020/07/31	22	51.11	3	51.10	50.80	19	5,063	0.38%
2020/07/30	1	49.85	20	49.63	50.10	-19	5,001	-0.38%
2020/07/29	13	49.93	10	49.66	49.50	3	4,963	0.06%
2020/07/28	32	46.98	1	47.40	47.00	31	4,892	0.63%
2020/07/27	16	47.26	12	46.75	46.40	4	4,893	0.08%
2020/07/24	17	48.77	11	48.57	48.50	6	4,848	0.12%
2020/07/23	2	49.45	15	49.55	49.45	-13	4,880	-0.27%
2020/07/21	0	0.00	23	49.78	50.20	-23	4,939	-0.47%
2020/07/20	31.5	48.95	38	49.02	48.95	-6.5	4,914	-0.13%
2020/07/17	37.3	50.07	2	50.10	49.55	35.3	4,874	0.72%
2020/07/16	59	51.60	34.6	51.19	51.20	24.4	4,761	0.51%
2020/07/15	3	54.10	277	53.86	53.80	-274	4,637	-5.91%	大賣/鉅額交易
2020/07/14	2	53.60	2.3	53.69	54.00	-0.3	4,523	-0.01%
2020/07/13	2	53.60	1.3	53.73	53.60	0.7	4,460	0.02%
2020/07/10	45	53.24	30	53.50	53.00	15	4,428	0.34%
2020/07/09	1	54.30	5	54.34	54.30	-4	4,373	-0.09%
2020/07/08	10.5	54.17	13.6	54.35	54.60	-3.1	4,335	-0.07%
2020/07/07	101	54.03	5	53.98	54.20	96	4,296	2.23%	大買/
2020/07/06	2	53.85	12	53.93	54.10	-10	4,287	-0.23%
2020/07/03	100	53.55	21	53.40	53.50	79	4,273	1.85%
2020/07/02	47	53.87	30	52.67	54.00	17	4,302	0.40%
2020/07/01	86	51.69	3	51.43	51.70	83	4,350	1.91%
2020/06/30	3	50.97	4	50.88	51.10	-1	4,565	-0.02%
2020/06/29	41	50.21	1	50.20	50.30	40	4,533	0.88%
2020/06/24	34.5	50.65	6	50.62	50.60	28.5	4,515	0.63%
2020/06/23	40	50.58	2	50.45	50.60	38	4,522	0.84%
2020/06/22	1.4	50.41	3	50.47	50.50	-1.6	4,536	-0.04%
2020/06/19	6	50.28	0.3	50.10	50.20	5.7	4,583	0.12%
2020/06/18	72	49.93	5	50.44	50.30	67	4,597	1.46%
2020/06/17	3	49.88	0	0.00	49.85	3	4,584	0.07%
2020/06/16	32	50.10	2.6	50.39	50.20	29.4	4,617	0.64%
2020/06/15	64	50.07	0	0.00	49.95	64	4,641	1.38%
2020/06/12	7	49.24	10	48.95	49.80	-3	4,626	-0.06%
2020/06/11	10	50.51	0	0.00	50.10	10	4,573	0.22%
2020/06/10	4	50.48	15.6	50.85	51.40	-11.6	4,436	-0.26%
2020/06/09	2	49.60	0	0.00	49.40	2	4,373	0.05%
2020/06/08	1	49.25	1	49.35	49.60	0	4,375	0.00%
2020/06/05	0	0.00	3	48.77	48.75	-3	4,314	-0.07%
2020/06/04	0	0.00	3	48.10	48.20	-3	4,284	-0.07%
2020/06/03	0	0.00	3.3	48.23	48.30	-3.3	4,290	-0.08%
2020/06/02	0	0.00	1	47.20	47.30	-1	4,169	-0.02%
2020/06/01	0	0.00	2	46.30	46.05	-2	4,098	-0.05%
2020/05/29	0	0.00	1	45.95	45.70	-1	4,059	-0.02%
2020/05/28	4	45.96	0	0.00	45.75	4	3,998	0.10%
2020/05/27	2	45.98	0	0.00	46.10	2	3,962	0.05%
2020/05/26	1	45.65	1	45.60	45.75	0	3,934	0.00%
2020/05/25	2	45.10	0	0.00	45.30	2	3,901	0.05%
2020/05/22	0	0.00	4	45.35	45.00	-4	3,892	-0.10%
2020/05/21	3	45.87	4	45.75	45.80	-1	3,845	-0.03%
2020/05/20	2	45.05	0	45.00	45.00	2	3,794	0.05%
2020/05/19	0	0.00	3	45.07	45.25	-3	3,756	-0.08%
2020/05/18	3	44.58	1	44.65	44.65	2	3,691	0.05%
2020/05/14	11	43.79	1	43.80	43.65	10	3,569	0.28%
2020/05/12	1	43.90	1	43.95	43.85	0	3,524	0.00%
2020/05/08	9	44.04	6	43.90	43.95	3	3,459	0.09%
2020/05/07	0	0.00	1	43.60	43.90	-1	3,446	-0.03%
2020/05/06	0	0.00	1	43.55	43.55	-1	3,443	-0.03%
2020/05/05	1	43.60	2	43.80	43.80	-1	3,424	-0.03%
2020/05/04	26	43.73	1	43.85	43.75	25	3,409	0.73%
2020/04/30	22	44.65	0	0.00	44.60	22	3,406	0.65%
2020/04/29	17	44.64	7	44.83	44.65	10	3,369	0.30%
2020/04/28	17	43.29	3	43.47	43.95	14	3,313	0.42%
2020/04/27	10	42.60	8	42.66	42.75	2	3,294	0.06%
2020/04/24	1	41.70	0	0.00	41.70	1	3,219	0.03%
2020/04/23	1	41.95	10	41.85	41.60	-9	3,202	-0.28%
2020/04/22	1	40.70	3	41.30	41.55	-2	3,177	-0.06%
2020/04/21	14	41.24	5	41.30	41.20	9	3,165	0.28%
2020/04/20	1	41.80	2	42.00	41.85	-1	3,117	-0.03%
2020/04/17	5	42.09	5	42.23	41.80	0	3,106	0.00%
2020/04/16	7	41.60	6	41.85	41.95	1	3,052	0.03%
2020/04/15	2	41.98	22	42.15	41.95	-20	3,021	-0.66%
2020/04/14	1.1	41.51	1	41.65	41.65	0.1	2,977	0.00%
2020/04/13	4	41.44	2	41.50	41.25	2	2,954	0.07%
2020/04/10	2	41.20	0	0.00	41.45	2	2,942	0.07%
2020/04/09	12	41.60	0	0.00	41.30	12	2,923	0.41%
2020/04/08	14	41.50	0	0.00	41.75	14	2,875	0.49%
2020/04/07	6	41.55	2	41.35	41.30	4	2,832	0.14%
2020/04/06	28	41.92	23	42.15	41.95	5	2,735	0.18%
2020/04/01	82	41.94	33	41.95	42.00	49	2,553	1.92%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	5	34.06	0	0.00	34.75	5	2,288	0.22%
2020/03/27	6	34.61	6	34.75	34.80	0	2,431	0.00%
2020/03/26	1	33.00	4	33.29	33.75	-3	2,530	-0.12%
2020/03/25	1	32.70	8	32.81	33.40	-7	2,631	-0.27%
2020/03/24	1	31.40	2	31.55	31.45	-1	2,628	-0.04%
2020/03/23	7	30.24	1	30.35	30.10	6	2,638	0.23%
2020/03/20	16	30.95	12	31.60	31.20	4	2,635	0.15%
2020/03/19	21	30.70	4	30.31	30.10	17	2,616	0.65%
2020/03/18	13	34.05	0	0.00	33.40	13	2,512	0.52%
2020/03/17	10	34.29	4	34.19	34.05	6	2,453	0.24%
2020/03/16	4	36.19	5	36.85	35.90	-1	2,400	-0.04%
2020/03/13	20	36.20	3	37.35	37.45	17	2,383	0.71%
2020/03/12	7	39.64	6	39.53	39.40	1	2,313	0.04%
2020/03/11	1	40.55	6	40.83	40.70	-5	2,278	-0.22%
2020/03/10	7	40.05	0	0.00	40.35	7	2,289	0.31%
2020/03/09	11	40.70	2	40.45	40.30	9	2,273	0.40%
2020/03/06	3	41.80	0	0.00	41.75	3	2,220	0.14%
2020/03/05	0	0.00	13	42.53	42.60	-13	2,215	-0.59%
2020/02/27	4	41.43	0	0.00	41.05	4	2,323	0.17%
2020/02/26	14	41.62	0	0.00	41.55	14	2,321	0.60%
2020/02/25	1	41.70	0	0.00	41.75	1	2,344	0.04%
2020/02/19	1	42.95	0	0.00	42.95	1	2,428	0.04%
2020/02/17	1	42.60	0	0.00	42.55	1	2,669	0.04%
2020/02/14	1	42.80	0	0.00	42.80	1	2,702	0.04%
2020/02/13	1	42.70	1	42.90	42.75	0	2,708	0.00%
2020/02/12	1	42.60	2	42.40	42.60	-1	2,724	-0.04%
2020/02/11	0	0.00	1	42.40	42.30	-1	2,738	-0.04%
2020/02/10	2.2	41.77	0	0.00	42.00	2.2	2,754	0.08%
2020/02/06	0	0.00	7	42.56	42.70	-7	2,780	-0.25%
2020/02/05	7	42.01	2	42.03	42.05	5	2,784	0.18%
2020/02/04	0	0.00	1	41.85	41.70	-1	2,775	-0.04%
2020/02/03	1	40.80	0	0.00	41.60	1	2,743	0.04%
2020/01/31	11	42.82	1	42.85	42.45	10	2,736	0.37%
2020/01/30	1	42.95	4	42.95	42.10	-3	2,738	-0.11%
2020/01/20	0	0.00	1	45.50	45.45	-1	2,685	-0.04%
2020/01/17	0	44.95	0	0.00	44.95	0	2,685	0.00%
2020/01/16	7	44.97	1	45.10	44.95	6	2,734	0.22%
2020/01/15	25	45.20	2	45.10	45.10	23	2,781	0.83%
2020/01/14	1	45.30	0	0.00	45.25	1	2,790	0.04%
2020/01/13	5	45.00	0	0.00	45.35	5	2,805	0.18%
2020/01/06	0	0.00	2	44.60	44.60	-2	2,928	-0.07%
2020/01/03	1	45.00	1	45.15	45.10	0	2,925	0.00%
2020/01/02	1	45.20	1	45.20	45.15	0	2,945	0.00%
2019/12/31	0	0.00	1	45.30	45.20	-1	2,974	-0.03%
2019/12/30	2	45.53	0	0.00	45.50	2	2,964	0.07%
2019/12/27	0	0.00	3	45.30	45.40	-3	2,945	-0.10%
2019/12/26	2	45.25	3	45.15	45.15	-1	2,932	-0.03%
2019/12/25	1	44.80	5	45.10	45.20	-4	2,932	-0.14%
2019/12/24	59	44.20	4	44.45	44.70	55	2,909	1.89%
2019/12/23	27	44.34	0	0.00	43.90	27	2,739	0.99%
2019/12/20	2	44.33	0	0.00	43.90	2	2,586	0.08%
2019/12/19	7	44.09	0	0.00	44.30	7	2,435	0.29%
2019/12/18	13.4	45.05	2	45.10	44.90	11.4	2,377	0.48%
2019/12/17	1	45.55	11	45.55	45.60	-10	2,336	-0.43%
2019/12/16	5	46.22	0	0.00	45.80	5	2,299	0.22%
2019/12/13	2	45.53	0	0.00	45.60	2	2,247	0.09%
2019/12/12	6	45.63	0	0.00	45.55	6	2,231	0.27%
2019/12/10	2	45.45	1	45.65	45.65	1	2,205	0.05%
2019/12/09	1	45.75	0	0.00	45.75	1	2,196	0.05%
2019/12/06	2	45.80	0.2	45.80	45.80	1.8	2,178	0.08%
2019/12/05	5	45.90	0	0.00	45.85	5	2,159	0.23%
2019/12/04	4	46.01	0	0.00	46.30	4	2,119	0.19%
2019/12/03	0	0.00	1	46.15	46.35	-1	2,115	-0.05%
2019/12/02	6	45.90	0	0.00	45.75	6	2,120	0.28%
2019/11/29	40	46.11	0	0.00	45.60	40	2,116	1.89%
2019/11/28	54	46.51	0	0.00	46.35	54	2,073	2.60%
2019/11/27	8	46.37	0	0.00	46.45	8	2,060	0.39%
2019/11/26	10	46.95	0	0.00	46.25	10	2,046	0.49%
2019/11/22	2	46.50	0	0.00	46.45	2	1,992	0.10%
2019/11/20	1	47.00	0	0.00	47.00	1	1,955	0.05%
2019/11/19	7	47.37	0	0.00	47.40	7	1,928	0.36%
2019/11/18	0	0.00	1	48.35	47.65	-1	1,887	-0.05%
2019/11/15	7	48.34	1	48.20	48.15	6	1,869	0.32%
2019/11/14	18	47.07	17.7	48.08	48.30	0.3	1,824	0.02%
2019/11/13	1	45.90	0	0.00	45.80	1	1,658	0.06%
2019/11/11	2	47.18	0	0.00	46.75	2	1,759	0.11%
2019/11/07	0	0.00	1	47.50	47.45	-1	1,768	-0.06%
2019/11/05	0	0.00	3.6	46.63	46.70	-3.6	1,727	-0.21%
2019/10/30	0	0.00	1	46.50	46.60	-1	1,748	-0.06%
2019/10/29	0	0.00	5	45.90	45.90	-5	1,724	-0.29%
2019/10/25	0	0.00	1	46.60	46.55	-1	1,690	-0.06%
2019/10/24	0	0.00	5	46.68	46.75	-5	1,682	-0.30%
2019/10/23	0	0.00	1	45.90	45.95	-1	1,629	-0.06%
2019/10/21	0	0.00	3	45.65	45.75	-3	1,589	-0.19%
2019/10/18	1	45.45	1	45.10	45.50	0	1,569	0.00%
2019/10/17	0	0.00	3	45.23	45.30	-3	1,529	-0.20%
2019/10/16	0	0.00	1	44.50	44.45	-1	1,472	-0.07%
2019/10/15	0	0.00	4	44.13	44.30	-4	1,464	-0.27%
2019/10/08	0	0.00	1	43.50	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	5	42.95	42.95	-5	1,396	-0.36%
2019/10/03	2	41.85	0	0.00	41.70	2	1,375	0.15%
2019/09/25	1.1	42.00	0.3	41.95	41.95	0.8	1,461	0.05%
2019/09/23	1	41.95	0	0.00	41.95	1	1,463	0.07%
2019/09/20	1	42.35	0	0.00	42.10	1	1,471	0.07%
2019/09/19	3	42.67	0	0.00	42.60	3	1,463	0.20%
2019/09/18	0	0.00	0.4	43.05	43.15	-0.4	1,595	-0.03%
2019/09/17	0	43.30	1	43.45	43.45	-1	1,722	-0.06%
2019/09/16	0	0.00	1	43.30	43.45	-1	1,866	-0.05%
2019/09/12	1	43.25	0	0.00	43.10	1	1,922	0.05%
2019/09/11	3	43.08	0	0.00	43.00	3	1,993	0.15%
2019/09/06	1	42.90	0.3	42.90	42.90	0.7	2,004	0.03%
2019/09/05	0	0.00	1	43.15	43.10	-1	2,019	-0.05%
2019/09/02	1	42.70	0	0.00	42.85	1	2,029	0.05%
2019/08/29	0	0.00	4	42.15	42.15	-4	2,009	-0.20%
2019/08/28	1	42.20	0	0.00	42.00	1	2,049	0.05%
2019/08/27	2	42.33	0	0.00	41.80	2	2,060	0.10%
2019/08/20	1	42.85	4	42.70	42.50	-3	2,063	-0.15%
2019/08/19	0	0.00	0.7	43.00	43.05	-0.7	2,052	-0.04%
2019/08/16	1	43.30	1	43.40	43.20	0	2,045	0.00%
2019/08/15	3	43.40	2	43.33	43.40	1	2,022	0.05%
2019/08/14	0.6	42.70	3	43.12	42.75	-2.4	1,953	-0.12%
2019/08/13	0	0.00	2	42.10	42.55	-2	1,897	-0.11%
2019/08/12	1	42.05	0	0.00	42.40	1	1,881	0.05%
2019/08/08	0.3	41.05	0	0.00	41.10	0.3	1,867	0.02%
2019/08/06	1	40.70	1.3	40.72	40.80	-0.3	1,915	-0.02%
2019/08/05	1	40.05	0	0.00	40.00	1	1,920	0.05%
2019/08/02	3	40.40	0	0.00	40.35	3	1,920	0.16%
2019/08/01	1	41.20	0	0.00	41.10	1	1,943	0.05%
2019/07/31	2.2	41.56	0	0.00	41.45	2.2	1,955	0.11%
2019/07/26	2	41.83	0	0.00	41.90	2	1,967	0.10%
2019/07/25	1	41.75	0	0.00	41.75	1	1,968	0.05%
2019/07/24	3	41.15	0	0.00	41.05	3	1,976	0.15%
2019/07/22	4	42.16	0	0.00	42.20	4	1,966	0.20%
2019/07/17	1	41.45	0	0.00	41.35	1	1,998	0.05%
2019/07/09	1	42.15	0	0.00	42.10	1	2,144	0.05%
2019/07/08	12.3	42.49	0	0.00	42.50	12.3	2,145	0.57%
2019/07/05	1	42.80	0	0.00	42.85	1	2,166	0.05%
2019/07/02	0.1	43.90	4	44.10	43.90	-3.9	2,245	-0.17%
2019/07/01	0	0.00	4	44.55	44.55	-4	2,256	-0.18%
2019/06/27	1	45.35	41	44.80	44.80	-40	2,290	-1.75%
2019/06/26	0	0.00	40	45.30	45.30	-40	2,392	-1.67%
2019/06/25	1	44.95	10	45.09	46.25	-9	2,402	-0.37%
2019/06/24	3	44.78	5.2	45.11	45.50	-2.2	2,274	-0.09%
2019/06/21	1	44.45	2	44.63	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	17	44.10	44.20	-17	2,005	-0.85%
2019/06/19	0	0.00	6	43.34	43.65	-6	1,965	-0.31%
2019/06/18	0	0.00	1	42.45	42.45	-1	1,891	-0.05%
2019/06/13	3	41.55	1	41.65	41.45	2	1,904	0.11%
2019/06/12	2	42.20	0	0.00	42.20	2	1,923	0.10%
2019/06/11	1	42.15	4	42.03	42.20	-3	1,914	-0.16%
2019/06/10	0	0.00	11	41.36	41.30	-11	1,893	-0.58%
2019/06/06	0	0.00	5	40.80	40.70	-5	1,889	-0.26%
2019/06/04	1.1	40.63	0	0.00	40.95	1.1	1,909	0.06%
2019/06/03	0.9	41.10	0	0.00	41.10	0.9	1,872	0.05%
2019/05/28	11	41.01	0	0.00	40.75	11	1,887	0.58%
2019/05/22	0	0.00	1	40.65	40.65	-1	1,866	-0.05%
2019/05/21	4	40.99	0	0.00	40.75	4	1,887	0.21%
2019/05/20	1.1	40.25	10	40.38	40.70	-8.9	1,884	-0.47%
2019/05/17	0	0.00	1	40.25	40.05	-1	1,909	-0.05%
2019/05/15	0	0.00	1	41.20	41.00	-1	1,899	-0.05%
2019/05/14	7.5	40.35	0	0.00	39.90	7.5	1,882	0.40%
2019/05/13	1	39.60	0	0.00	39.60	1	1,847	0.05%
2019/05/10	2	40.50	1	40.35	40.45	1	1,834	0.05%
2019/05/09	3	39.97	0	0.00	39.90	3	1,843	0.16%
2019/05/08	3	41.20	2	41.00	40.90	1	1,814	0.06%
2019/05/07	1	41.75	0	0.00	41.65	1	1,797	0.06%
2019/05/02	10	42.50	0	0.00	42.30	10	1,797	0.56%
2019/04/29	1	42.15	1.1	41.85	41.80	-0.1	1,781	0.00%
2019/04/26	5	41.63	0	0.00	41.65	5	1,777	0.28%
2019/04/25	1	41.80	1	41.95	42.00	0	1,769	0.00%
2019/04/24	7	42.19	0	0.00	41.85	7	1,764	0.40%
2019/04/19	0	0.00	3	42.73	42.75	-3	1,732	-0.17%
2019/04/18	4	42.24	0	0.00	41.75	4	1,696	0.24%
2019/04/17	0.4	42.85	0	0.00	42.80	0.4	1,650	0.03%
2019/04/16	0	0.00	10.8	42.80	42.75	-10.8	1,628	-0.66%
2019/04/15	1	43.25	0	0.00	43.25	1	1,598	0.06%
2019/04/12	4	43.60	0	0.00	43.80	4	1,574	0.25%
2019/04/11	1	43.50	1.4	43.54	43.50	-0.4	1,579	-0.03%
2019/04/10	3	43.62	0	0.00	43.95	3	1,548	0.19%
2019/04/09	3	44.15	1	44.15	44.20	2	1,492	0.13%
2019/04/08	2	44.85	0	0.00	44.60	2	1,455	0.14%
2019/04/03	2	45.00	0	0.00	45.05	2	1,400	0.14%
2019/04/02	0	0.00	6.1	45.49	45.60	-6.1	1,376	-0.44%
2019/03/29	4	45.35	7	46.06	46.60	-3	1,337	-0.22%
2019/03/28	2	46.55	3	46.65	46.60	-1	1,231	-0.08%
2019/03/26	0	48.05	0	0.00	48.20	0	1,224	0.00%
2019/03/25	1	47.65	0	0.00	47.85	1	1,222	0.08%
2019/03/22	14	48.32	0.4	48.25	48.25	13.6	1,209	1.12%
2019/03/21	0	0.00	1	48.70	48.80	-1	1,186	-0.08%
2019/03/20	16.3	48.69	0	0.00	48.75	16.3	1,189	1.37%
2019/03/19	1.6	48.54	0	0.00	48.65	1.6	1,189	0.13%
2019/03/18	9	48.51	10	48.42	48.55	-1	1,184	-0.08%
2019/03/15	4	47.23	0	0.00	47.95	4	1,154	0.35%
2019/03/14	0	0.00	4	47.11	47.25	-4	1,118	-0.36%
2019/03/12	1.1	47.20	0	0.00	47.20	1.1	1,147	0.10%
2019/03/07	1.3	48.89	0	0.00	48.50	1.3	1,223	0.10%
2019/03/05	0	0.00	0.4	48.15	48.15	-0.4	1,219	-0.04%
2019/03/04	0	0.00	1	48.45	48.30	-1	1,226	-0.08%
2019/02/25	0	0.00	2	48.25	48.45	-2	1,206	-0.17%
2019/02/19	0	0.00	4	47.85	47.85	-4	1,212	-0.33%
2019/02/18	0	0.00	2	47.60	47.60	-2	1,231	-0.16%
2019/02/11	2	46.85	0	0.00	46.75	2	1,228	0.16%
2019/01/30	0.2	46.50	0	0.00	46.50	0.2	1,222	0.02%
2019/01/21	0	0.00	6	46.30	46.25	-6	1,228	-0.49%
2019/01/14	2	46.90	1	46.70	46.40	1	1,297	0.08%
2019/01/10	0	0.00	1	46.70	47.00	-1	1,343	-0.07%
2019/01/07	0	0.00	7	46.19	46.20	-7	1,416	-0.49%
2019/01/03	1.2	45.25	0	0.00	45.00	1.2	1,621	0.07%
2018/12/28	0.1	44.80	0	0.00	44.75	0.1	1,714	0.01%
2018/12/27	0.1	44.80	0	0.00	44.80	0.1	1,821	0.01%
2018/12/26	2.1	44.55	0	0.00	44.30	2.1	1,978	0.11%
2018/12/22	0	0.00	0.7	45.20	45.10	-0.7	2,104	-0.03%
2018/12/21	0	0.00	5.6	44.97	45.55	-5.6	2,192	-0.26%
2018/12/20	2	45.18	0	0.00	44.90	2	2,244	0.09%
2018/12/13	0	0.00	1	47.65	47.90	-1	2,460	-0.04%
2018/12/06	1	47.20	0	0.00	47.20	1	2,643	0.04%
2018/12/05	1	48.45	0	0.00	48.50	1	2,663	0.04%
2018/12/03	0	0.00	1	48.70	48.55	-1	2,660	-0.04%
2018/11/29	0	0.00	1	48.40	48.25	-1	2,613	-0.04%
2018/11/28	0	0.00	1	47.30	48.35	-1	2,616	-0.04%
2018/11/23	1	46.70	1	46.80	46.55	0	2,649	0.00%
2018/11/22	1	48.10	0	0.00	47.15	1	2,658	0.04%
2018/11/21	10	47.30	10	47.78	47.85	0	2,676	0.00%
2018/11/20	0	0.00	1	47.40	47.45	-1	2,711	-0.04%
2018/11/16	0.1	46.20	0	0.00	46.20	0.1	2,816	0.00%
2018/11/15	0	0.00	1	46.40	45.85	-1	2,841	-0.04%
2018/11/14	0	0.00	0.7	45.00	45.05	-0.7	2,835	-0.03%
2018/11/09	0	0.00	1	44.00	43.85	-1	2,932	-0.03%
2018/11/02	1	43.30	0	0.00	43.30	1	3,052	0.03%
2018/11/01	0	0.00	0.7	43.05	43.05	-0.7	3,045	-0.02%
2018/10/30	0.7	41.95	0	0.00	41.95	0.7	3,054	0.02%
2018/10/29	3	41.90	1	42.50	41.85	2	3,074	0.07%
2018/10/26	1	42.10	0	0.00	42.30	1	3,093	0.03%
2018/10/25	1	42.20	2	42.45	42.05	-1	3,181	-0.03%
2018/10/24	1	43.90	0	0.00	43.50	1	3,242	0.03%
2018/10/23	1	43.80	1	44.40	44.40	0	3,290	0.00%
2018/10/22	0	0.00	1	44.10	44.00	-1	3,333	-0.03%
2018/10/19	2.6	43.68	0	0.00	43.85	2.6	3,340	0.08%
2018/10/18	1	44.65	0.6	44.50	44.35	0.4	3,332	0.01%
2018/10/17	3	45.17	0	0.00	44.95	3	3,329	0.09%
2018/10/16	16	44.88	0	0.00	44.80	16	3,318	0.48%
2018/10/15	0	0.00	1.4	45.69	45.50	-1.4	3,301	-0.04%
2018/10/12	3	45.72	5.8	45.98	46.05	-2.8	3,288	-0.09%
2018/10/11	15.6	46.38	7.7	46.80	45.40	7.9	3,248	0.24%
2018/10/09	2	50.80	6	50.83	50.40	-4	3,134	-0.13%
2018/10/08	3	51.40	27	50.82	50.50	-24	3,142	-0.76%
2018/09/26	18	35.75	8	35.85	35.75	10	3,086	0.32%
2018/09/25	16	35.75	11	36.02	35.95	5	3,035	0.16%
2018/09/21	6	34.85	2	35.03	35.15	4	2,902	0.14%
2018/09/20	3	34.93	1	34.70	34.70	2	2,886	0.07%
2018/09/19	0	0.00	4	35.28	35.30	-4	2,877	-0.14%
2018/09/18	8	35.26	0	0.00	35.35	8	2,873	0.28%
2018/09/17	4	34.88	1	35.00	35.20	3	2,866	0.10%
2018/09/14	4	34.88	4	34.95	35.05	0	2,836	0.00%
2018/09/13	0	0.00	48	34.20	34.80	-48	2,776	-1.73%
2018/09/11	0	0.00	3	33.25	33.80	-3	2,758	-0.11%
2018/09/10	0	0.00	1	33.15	33.15	-1	2,820	-0.04%
2018/09/07	1.2	33.49	0	0.00	33.45	1.2	2,866	0.04%
2018/09/03	20	34.48	0	0.00	34.10	20	2,918	0.69%
2018/08/31	1	34.45	3	34.43	34.60	-2	2,917	-0.07%
2018/08/30	2	34.30	0	0.00	34.45	2	2,931	0.07%
2018/08/29	0	0.00	0	34.30	34.50	0	3,008	0.00%
2018/08/24	0.4	34.30	0	0.00	34.30	0.4	3,172	0.01%
2018/08/21	0	0.00	2	34.43	34.45	-2	3,316	-0.06%
2018/08/20	0	0.00	9	34.25	34.20	-9	3,316	-0.27%
2018/08/17	0	0.00	3	34.33	34.30	-3	3,336	-0.09%
2018/08/16	2	34.23	0	0.00	34.30	2	3,333	0.06%
2018/08/15	4	34.45	0	0.00	34.30	4	3,299	0.12%
2018/08/14	0	0.00	34	33.91	34.00	-34	3,240	-1.05%
2018/08/13	38	33.41	0	0.00	33.40	38	3,246	1.17%
2018/08/10	1	33.85	0	0.00	33.90	1	3,247	0.03%
2018/08/09	4.6	33.75	0	0.00	33.70	4.6	3,259	0.14%
2018/08/08	0	0.00	16	34.50	34.35	-16	3,257	-0.49%
2018/08/07	0	0.00	1	34.15	34.15	-1	3,256	-0.03%
2018/08/06	1	34.15	1	34.20	34.20	0	3,289	0.00%
2018/08/03	1	33.75	10	34.10	34.20	-9	3,298	-0.27%
2018/08/02	0	0.00	1	33.55	33.55	-1	3,269	-0.03%
2018/08/01	5	34.10	0	0.00	33.70	5	3,259	0.15%
2018/07/30	1	33.60	11	33.75	33.65	-10	3,213	-0.31%
2018/07/27	3	33.57	0	0.00	33.75	3	3,252	0.09%
2018/07/26	0	0.00	5	33.65	33.75	-5	3,267	-0.15%
2018/07/25	0	0.00	1	33.55	33.50	-1	3,295	-0.03%
2018/07/24	0	0.00	0.2	33.45	33.55	-0.2	3,296	-0.01%
2018/07/23	122	33.14	10	33.15	33.00	112	3,290	3.40%	大買/鉅額交易
2018/07/20	17	34.88	122	34.75	34.90	-105	3,248	-3.23%	大賣/鉅額交易
2018/07/19	1	34.85	0	0.00	34.90	1	3,211	0.03%
2018/07/17	1	34.95	0	0.00	35.00	1	3,197	0.03%
2018/07/16	4	35.10	85	35.05	34.95	-81	3,242	-2.50%
2018/07/12	0	0.00	216	34.82	34.95	-216	3,340	-6.47%	大賣/鉅額交易
2018/07/11	2	34.40	0	0.00	34.60	2	3,474	0.06%
2018/07/10	4	34.71	30	34.90	34.70	-26	3,540	-0.73%
2018/07/09	2	34.00	136	33.99	34.50	-134	3,609	-3.71%	大賣/鉅額交易
2018/07/06	3	33.70	380	33.68	33.50	-377	3,807	-9.90%	大賣/鉅額交易
2018/07/05	1	34.00	656	34.02	33.80	-655	3,893	-16.82%	大賣/鉅額交易
2018/07/04	3	34.27	238	34.27	34.20	-235	4,025	-5.84%	大賣/鉅額交易
2018/07/03	1	34.40	343	34.51	34.25	-342	4,200	-8.14%	大賣/鉅額交易
2018/07/02	0	0.00	0.1	34.70	34.70	-0.1	4,195	0.00%
2018/06/29	2	34.85	0	0.00	35.20	2	4,203	0.05%
2018/06/28	1	34.80	297	34.79	34.75	-296	4,195	-7.06%	大賣/鉅額交易
2018/06/27	1	35.00	0	0.00	34.70	1	4,224	0.02%
2018/06/26	10	35.08	647	35.10	35.05	-637	4,254	-14.97%	大賣/鉅額交易
2018/06/25	2	35.95	0	0.00	35.65	2	4,274	0.05%
2018/06/22	1	35.75	0	0.00	35.70	1	4,728	0.02%
2018/06/21	5	36.00	2	35.93	36.00	3	4,742	0.06%
2018/06/20	1	35.50	6.6	35.65	35.85	-5.6	4,803	-0.12%
2018/06/19	1	35.75	5	35.60	35.60	-4	4,845	-0.08%
2018/06/15	0	0.00	21	35.85	36.20	-21	4,892	-0.43%
2018/06/14	11.2	35.77	0	0.00	35.70	11.2	4,821	0.23%
2018/06/13	12	35.83	0	0.00	35.80	12	4,796	0.25%
2018/06/12	1.2	36.02	4	36.25	36.15	-2.8	4,798	-0.06%
2018/06/11	1	36.50	0	0.00	36.40	1	4,823	0.02%
2018/06/07	2	36.88	0	0.00	36.95	2	4,839	0.04%
2018/06/06	8	37.09	507	37.04	37.15	-499	4,844	-10.30%	大賣/鉅額交易
2018/06/05	2	36.70	185	36.69	36.75	-183	4,780	-3.83%	大賣/鉅額交易
2018/06/04	5	36.45	155	36.24	36.45	-150	4,801	-3.12%	大賣/鉅額交易
2018/06/01	12	35.82	5	36.00	35.95	7	4,835	0.14%
2018/05/31	2	35.40	200	35.94	36.15	-198	4,804	-4.12%	大賣/鉅額交易
2018/05/30	0	0.00	3.7	35.46	35.30	-3.7	4,765	-0.08%
2018/05/29	0	0.00	7	35.70	35.65	-7	4,747	-0.15%
2018/05/25	3	35.73	126	35.62	35.80	-123	4,776	-2.57%	大賣/鉅額交易
2018/05/24	2	35.60	5	35.60	35.60	-3	4,795	-0.06%
2018/05/23	10	35.77	4	35.73	35.70	6	4,811	0.12%
2018/05/22	15	35.96	1	36.00	35.80	14	4,844	0.29%
2018/05/21	15	35.55	521	35.47	35.80	-506	4,864	-10.40%	大賣/鉅額交易
2018/05/18	0	0.00	441	35.39	35.35	-441	4,858	-9.08%	大賣/鉅額交易
2018/05/17	2	35.90	42	35.98	35.60	-40	4,913	-0.81%
2018/05/16	6	35.97	240	36.00	35.80	-234	4,922	-4.75%	大賣/鉅額交易
2018/05/15	0	0.00	2	35.70	35.60	-2	4,940	-0.04%
2018/05/14	0	0.00	14	35.55	35.85	-14	5,091	-0.27%
2018/05/11	12	35.50	0	0.00	35.55	12	5,102	0.24%
2018/05/09	0	0.00	5	35.50	35.45	-5	5,117	-0.10%
2018/05/08	3	35.30	1	35.25	35.50	2	5,154	0.04%
2018/05/07	0	0.00	2	35.25	35.40	-2	5,185	-0.04%
2018/05/04	2	35.12	4	35.15	35.10	-2	5,199	-0.04%
2018/05/03	20	35.60	0	0.00	35.50	20	5,208	0.38%
2018/05/02	0	0.00	80	36.30	36.00	-80	5,291	-1.51%
2018/04/30	2	35.60	0	0.00	35.65	2	5,294	0.04%
2018/04/27	2	35.30	1	35.50	35.55	1	5,298	0.02%
2018/04/24	2	36.05	1	36.40	36.10	1	5,321	0.02%
2018/04/23	1	36.15	1	36.40	36.30	0	5,321	0.00%
2018/04/20	8	36.28	0	0.00	36.45	8	5,356	0.15%
2018/04/19	0	0.00	0.2	36.05	36.25	-0.2	5,352	0.00%
2018/04/18	10.2	35.90	7.8	35.98	36.00	2.4	5,335	0.04%
2018/04/17	11	35.58	10	35.88	35.60	1	5,330	0.02%
2018/04/16	0.3	36.40	19	36.64	36.50	-18.7	5,231	-0.36%
2018/04/13	6	36.55	7	36.49	36.50	-1	5,228	-0.02%
2018/04/12	2	36.15	23	36.46	36.20	-21	5,221	-0.40%
2018/04/11	10	35.80	7	35.91	35.80	3	5,124	0.06%
2018/04/10	16	35.83	6	35.62	35.60	10	5,051	0.20%
2018/04/09	1.1	35.27	19	35.06	35.40	-17.9	4,957	-0.36%
2018/04/03	0	0.00	4	34.11	34.15	-4	4,786	-0.08%
2018/04/02	4.2	34.15	0	0.00	34.10	4.2	4,791	0.09%
2018/03/31	2	34.13	0	0.00	34.10	2	4,784	0.04%
2018/03/30	0	0.00	32	34.20	34.10	-32	4,768	-0.67%
2018/03/29	11	34.48	0	0.00	34.30	11	4,727	0.23%
2018/03/28	1	34.25	3	34.52	34.45	-2	4,707	-0.04%
2018/03/27	85.2	35.32	54	35.67	34.55	31.2	4,635	0.67%
2018/03/26	0.1	33.80	11	33.81	33.90	-10.9	4,144	-0.26%
2018/03/23	11	33.38	6	33.86	33.90	5	4,117	0.12%
2018/03/22	4	34.63	6	34.51	34.00	-2	4,039	-0.05%
2018/03/21	21.2	34.18	16.4	34.41	34.35	4.8	3,971	0.12%
2018/03/20	0	0.00	1	33.80	33.90	-1	3,905	-0.03%
2018/03/19	0	0.00	15	33.89	33.90	-15	3,880	-0.39%
2018/03/16	4	33.65	17.2	33.71	33.65	-13.2	3,862	-0.34%
2018/03/15	11	33.72	13.2	33.91	33.90	-2.2	3,810	-0.06%
2018/03/14	10	33.55	5	33.72	33.40	5	3,735	0.13%
2018/03/13	1	33.50	5.2	33.48	33.55	-4.2	3,726	-0.11%
2018/03/12	0	0.00	8	33.63	33.70	-8	3,719	-0.22%
2018/03/09	5	33.26	3.1	33.25	33.25	1.9	3,724	0.05%
2018/03/08	3	33.65	10	33.54	33.35	-7	3,730	-0.19%
2018/03/07	2	32.90	377	33.08	33.20	-375	3,665	-10.23%	大賣/鉅額交易
2018/03/06	5	32.65	0	0.00	32.60	5	3,602	0.14%
2018/03/05	15	32.77	275	32.86	32.35	-260	3,664	-7.10%	大賣/鉅額交易
2018/03/02	5	32.43	2	32.45	32.40	3	3,639	0.08%
2018/03/01	1	32.70	0	0.00	32.50	1	3,660	0.03%
2018/02/27	1	32.50	3	32.57	32.15	-2	3,672	-0.05%
2018/02/26	11	32.71	453	32.74	32.80	-442	3,680	-12.01%	大賣/鉅額交易
2018/02/23	6	32.40	245	32.39	32.25	-239	3,682	-6.49%	大賣/鉅額交易
2018/02/22	0.2	32.20	636	31.80	32.25	-635.8	3,820	-16.64%	大賣/鉅額交易
2018/02/21	2	31.70	410	31.57	31.65	-408	4,040	-10.10%	大賣/鉅額交易
2018/02/12	5.4	30.90	5	31.00	30.95	0.4	4,479	0.01%
2018/02/09	13	30.46	2	30.95	30.70	11	4,500	0.24%
2018/02/08	11	30.97	749	30.72	30.70	-738	4,450	-16.58%	大賣/鉅額交易
2018/02/07	3	31.10	15	30.95	30.85	-12	4,550	-0.26%
2018/02/06	8.4	30.61	13	30.69	30.70	-4.6	4,537	-0.10%
2018/02/05	11.4	32.10	0	0.00	32.45	11.4	4,464	0.26%
2018/02/02	9	32.83	0	0.00	32.80	9	4,430	0.20%
2018/02/01	5	33.35	1.2	33.27	33.10	3.8	4,478	0.08%
2018/01/30	2	33.10	35.3	33.62	33.05	-33.3	4,627	-0.72%
2018/01/29	0.5	33.55	0	0.00	33.65	0.5	4,610	0.01%
2018/01/26	1	33.80	0.3	33.60	33.65	0.7	4,610	0.01%
2018/01/25	5	34.03	13	33.75	33.95	-8	4,586	-0.17%
2018/01/24	10	33.65	19.4	33.51	33.50	-9.4	4,539	-0.21%
2018/01/23	2	33.30	30	33.57	33.35	-28	4,566	-0.61%
2018/01/22	106	33.49	1.2	33.32	33.55	104.8	4,618	2.27%	大買/鉅額交易
2018/01/19	7	33.04	1.2	33.27	33.20	5.8	4,683	0.12%
2018/01/18	12	33.74	10	33.91	33.65	2	4,640	0.04%
2018/01/17	0	0.00	25.7	33.75	33.80	-25.7	4,614	-0.56%
2018/01/16	19	33.84	12.4	33.90	33.95	6.6	4,600	0.14%
2018/01/15	41	33.68	43	33.63	33.65	-2	4,564	-0.04%
2018/01/12	16	33.41	8	33.37	33.40	8	4,529	0.18%
2018/01/11	23	33.55	36	33.50	33.35	-13	4,519	-0.29%
2018/01/10	0	0.00	18	33.35	33.30	-18	4,495	-0.40%
2018/01/09	2	33.15	1	33.20	33.30	1	4,468	0.02%
2018/01/08	13	33.17	27	33.38	33.30	-14	4,471	-0.31%
2018/01/05	12	32.90	13	33.00	33.10	-1	4,407	-0.02%
2018/01/04	54	32.49	1	32.60	32.55	53	4,335	1.22%
2018/01/03	40	32.37	53	32.40	32.40	-13	4,313	-0.30%
2018/01/02	6	31.83	2	31.90	32.00	4	4,252	0.09%