潤泰新 (9945)-永豐金-萬盛券商分點個股進出

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
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/11/22	1	46.50	1.2	46.55	46.20	-0.2	6,103	0.00%
2024/11/21	9	45.88	22	46.02	46.05	-13	6,169	-0.21%
2024/11/20	0.1	46.46	20	46.85	46.20	-19.9	6,389	-0.31%
2024/11/19	1.1	46.21	0	0.00	46.55	1.1	6,536	0.02%
2024/11/18	0	0.00	3	46.30	46.20	-3	6,778	-0.04%
2024/11/15	0.3	46.34	4	46.40	46.35	-3.7	6,900	-0.05%
2024/11/14	6.1	46.03	0	0.00	45.80	6.1	7,093	0.09%
2024/11/13	8.4	46.81	25.6	46.81	46.85	-17.2	7,173	-0.24%
2024/11/12	1	47.21	2.1	47.43	47.50	-1.1	7,460	-0.01%
2024/11/11	2	47.78	2	48.00	48.20	0	7,534	0.00%
2024/11/08	1	47.65	5	47.87	47.50	-4	7,596	-0.05%
2024/11/07	0	0.00	1.1	46.99	47.00	-1.1	7,781	-0.01%
2024/11/06	4	46.83	10	46.90	46.70	-6	7,958	-0.08%
2024/11/05	12	47.02	0	0.00	47.30	12	8,166	0.15%
2024/11/04	0	46.65	30	46.80	47.00	-30	8,691	-0.34%
2024/11/01	0	0.00	0.5	47.05	47.15	-0.5	9,292	-0.01%
2024/10/30	3.2	46.40	1	47.15	46.50	2.2	9,873	0.02%
2024/10/29	6.1	46.48	0	0.00	46.80	6.1	10,286	0.06%
2024/10/28	0.1	47.15	4	47.29	47.30	-3.9	10,493	-0.04%
2024/10/25	3.2	46.95	3	47.10	47.05	0.2	10,833	0.00%
2024/10/24	0	0.00	0.8	47.20	47.05	-0.8	11,765	-0.01%
2024/10/23	2.3	47.09	8	47.23	47.00	-5.7	12,703	-0.05%
2024/10/22	1.2	47.20	5	47.35	47.25	-3.8	13,277	-0.03%
2024/10/21	5	48.16	21	47.67	47.45	-16	13,604	-0.12%
2024/10/18	5	48.45	19	48.37	48.30	-14	14,073	-0.10%
2024/10/17	4	48.30	11.2	48.38	48.20	-7.2	14,677	-0.05%
2024/10/16	1.2	47.33	0.1	47.56	47.35	1.1	15,751	0.01%
2024/10/15	2	46.95	2.5	47.80	47.90	-0.4	16,422	0.00%
2024/10/14	0.1	46.98	30	47.00	46.90	-29.9	16,907	-0.18%
2024/10/11	0	47.95	60.4	47.77	47.60	-60.4	17,536	-0.34%
2024/10/09	3	47.42	4	47.54	47.70	-1	17,758	-0.01%
2024/10/08	3	48.00	5	47.65	47.95	-2	17,828	-0.01%
2024/10/07	1.1	48.26	2	47.95	48.45	-0.9	17,842	0.00%
2024/10/04	71.1	48.27	2.2	48.04	47.80	68.9	17,865	0.39%
2024/10/01	2	48.47	1	48.25	48.25	1	17,859	0.01%
2024/09/30	10	48.95	4	48.90	48.95	6	17,881	0.03%
2024/09/27	1	47.75	1	48.25	48.20	0	17,869	0.00%
2024/09/26	10	47.88	0	0.00	48.00	10	17,873	0.06%
2024/09/25	1	47.80	2	47.83	47.90	-1	17,886	-0.01%
2024/09/24	1	47.05	0	0.00	47.35	1	17,888	0.01%
2024/09/23	3.1	46.78	25.4	46.68	46.95	-22.3	18,001	-0.12%
2024/09/20	7.1	47.01	42	47.74	47.50	-34.9	17,966	-0.19%
2024/09/19	20	48.99	21.4	48.67	49.25	-1.4	17,660	-0.01%
2024/09/18	6	47.67	0.1	47.50	47.45	5.9	17,515	0.03%
2024/09/16	0	47.10	2.5	47.22	47.20	-2.5	17,591	-0.01%
2024/09/13	0	0.00	14.3	46.84	46.95	-14.3	17,663	-0.08%
2024/09/12	2	46.18	9.3	46.63	46.50	-7.3	17,817	-0.04%
2024/09/11	1	45.90	4.3	45.93	45.85	-3.3	17,935	-0.02%
2024/09/10	5.3	44.99	0	0.00	45.00	5.3	17,986	0.03%
2024/09/09	9.2	45.77	4	45.96	45.85	5.2	18,000	0.03%
2024/09/06	0.3	46.95	0	0.00	46.85	0.3	18,050	0.00%
2024/09/05	0.2	46.65	1	47.05	46.75	-0.8	18,399	0.00%
2024/09/04	9.7	46.26	2	46.28	46.40	7.7	19,016	0.04%
2024/09/03	3.1	47.73	10	47.60	47.55	-6.9	19,740	-0.04%
2024/09/02	42.1	48.69	5.3	48.46	48.40	36.8	19,835	0.19%
2024/08/30	1	48.20	4.5	48.48	49.25	-3.5	19,898	-0.02%
2024/08/29	1	48.15	0	0.00	48.20	1	19,899	0.01%
2024/08/28	7.1	48.20	1	48.40	48.65	6.1	19,946	0.03%
2024/08/27	0	47.95	0	0.00	48.20	0	20,300	0.00%
2024/08/26	11.3	47.91	0	0.00	47.95	11.3	20,457	0.06%
2024/08/23	1.3	47.64	3	47.48	48.10	-1.7	20,621	-0.01%
2024/08/22	5.6	47.22	54.5	47.50	47.65	-48.9	20,803	-0.24%
2024/08/21	7	48.06	7	48.19	47.75	0	20,698	0.00%
2024/08/20	7.1	49.01	8	49.05	48.60	-0.9	20,668	0.00%
2024/08/19	1.7	50.20	0	0.00	49.80	1.7	20,739	0.01%
2024/08/16	2.5	50.08	11.1	50.34	50.30	-8.6	20,846	-0.04%
2024/08/15	14.3	49.95	12	49.83	49.25	2.3	20,953	0.01%
2024/08/14	1.1	49.97	14.2	50.09	49.85	-13.1	21,276	-0.06%
2024/08/13	6	48.16	5	48.55	48.10	1	21,602	0.00%
2024/08/12	5.1	48.00	2.7	48.41	48.35	2.3	22,421	0.01%
2024/08/09	14.1	47.75	6.5	47.98	47.20	7.6	23,376	0.03%
2024/08/08	14	46.36	20	46.57	46.60	-6	23,865	-0.03%
2024/08/07	13	45.89	12.4	46.30	46.10	0.6	24,386	0.00%
2024/08/06	17.9	44.57	22.8	44.73	44.80	-4.9	24,376	-0.02%
2024/08/05	26	45.98	23	46.11	45.35	3	24,069	0.01%
2024/08/02	32.1	50.20	2	50.00	49.40	30.1	23,818	0.13%
2024/08/01	20	52.46	73.8	52.38	52.80	-53.8	23,733	-0.23%
2024/07/31	14.1	51.33	7	51.27	51.20	7.1	24,074	0.03%
2024/07/30	8.1	50.36	12.5	51.26	51.50	-4.5	25,394	-0.02%
2024/07/29	103.2	52.20	123	51.71	51.00	-19.8	26,371	-0.08%	大買/大賣/
2024/07/26	85.1	50.63	62.7	50.62	51.30	22.4	25,852	0.09%
2024/07/23	43.1	48.89	35.4	48.86	49.80	7.7	25,150	0.03%
2024/07/22	20.1	46.71	138.1	46.71	46.55	-118	24,823	-0.48%	大賣/鉅額交易
2024/07/19	56.6	48.21	50	48.32	48.05	6.6	24,512	0.03%
2024/07/18	53.4	49.42	36.8	49.47	49.40	16.6	24,073	0.07%
2024/07/17	47.8	49.01	65	48.73	49.40	-17.1	23,523	-0.07%
2024/07/16	76	46.04	28.2	46.13	46.50	47.8	22,641	0.21%
2024/07/15	64.5	46.97	19	47.36	46.40	45.5	22,146	0.21%
2024/07/12	47.1	47.62	136.5	47.34	46.70	-89.4	21,931	-0.41%	大賣/
2024/07/11	13	45.95	5.4	45.94	45.75	7.7	21,284	0.04%
2024/07/10	0	0.00	3	45.12	45.30	-3	21,163	-0.01%
2024/07/09	17	44.22	13	44.01	44.15	4	21,110	0.02%
2024/07/08	7	44.41	8	44.25	44.20	-1	21,103	0.00%
2024/07/05	2	44.70	0	0.00	44.65	2	21,124	0.01%
2024/07/04	5	45.10	4	45.15	45.15	1	21,096	0.00%
2024/07/03	3	44.70	4.7	45.19	45.35	-1.7	21,043	-0.01%
2024/07/02	6	43.84	5	44.15	44.80	1	20,935	0.00%
2024/07/01	5	44.40	13	43.84	44.25	-8	20,882	-0.04%
2024/06/28	2.1	43.89	0	0.00	43.60	2.1	20,858	0.01%
2024/06/27	10.2	43.34	6	43.50	43.30	4.2	20,812	0.02%
2024/06/26	8	44.09	3	44.03	44.00	5	20,665	0.02%
2024/06/25	3	44.55	1.9	44.89	44.55	1.2	20,604	0.01%
2024/06/24	1	44.65	1.5	44.83	44.80	-0.5	20,567	0.00%
2024/06/21	9.3	45.05	4	45.10	44.95	5.3	20,541	0.03%
2024/06/20	2	45.10	3.2	45.44	45.45	-1.2	20,485	-0.01%
2024/06/19	8	45.46	4	45.76	45.35	4	20,455	0.02%
2024/06/18	11	45.85	3.6	45.76	46.00	7.4	20,390	0.04%
2024/06/17	4	45.01	7.5	44.94	44.85	-3.5	20,346	-0.02%
2024/06/14	0	0.00	12	45.75	45.50	-12	20,393	-0.06%
2024/06/13	0	0.00	5	45.12	45.05	-5	20,327	-0.02%
2024/06/12	11	44.75	12	44.54	44.35	-1	20,310	0.00%
2024/06/11	30	46.35	6.8	46.98	45.85	23.2	20,240	0.11%
2024/06/07	233	48.10	49.3	47.89	47.55	183.7	19,610	0.94%	大買/鉅額交易
2024/06/06	2.3	44.81	6	45.03	45.05	-3.7	18,810	-0.02%
2024/06/05	1.2	44.56	9	44.96	45.15	-7.8	18,715	-0.04%
2024/06/04	4.1	44.46	41	44.41	44.90	-36.9	18,605	-0.20%
2024/06/03	4	44.68	1.1	44.56	44.70	2.9	18,502	0.02%
2024/05/31	3.2	44.54	4	44.78	44.60	-0.8	18,451	0.00%
2024/05/30	17.2	44.32	10	44.15	43.85	7.2	18,087	0.04%
2024/05/29	7	44.69	13	44.90	44.55	-6	17,968	-0.03%
2024/05/28	11	44.98	5.3	45.20	45.40	5.7	17,733	0.03%
2024/05/27	7	43.96	35	43.80	43.80	-28	17,509	-0.16%
2024/05/24	3.1	43.70	10	43.64	43.65	-6.9	17,380	-0.04%
2024/05/23	25.2	43.82	12	43.54	43.25	13.2	17,248	0.08%
2024/05/22	12.1	45.10	11	44.58	44.70	1.1	16,941	0.01%
2024/05/21	4.2	44.64	4.5	44.59	44.35	-0.3	16,725	0.00%
2024/05/20	13	45.64	25.1	45.18	45.30	-12.1	16,394	-0.07%
2024/05/17	175.9	47.06	22	47.61	46.60	153.9	15,907	0.97%	大買/鉅額交易
2024/05/16	29.9	47.13	26.4	47.49	46.90	3.6	15,266	0.02%
2024/05/15	93.1	44.87	60.1	46.28	46.55	33.1	14,328	0.23%
2024/05/14	48.3	43.60	4.2	43.55	42.65	44.1	13,293	0.33%
2024/05/13	78.1	42.76	22.7	42.57	43.90	55.4	12,576	0.44%
2024/05/10	0.7	40.72	11	40.61	40.50	-10.3	11,860	-0.09%
2024/05/09	2	40.48	21	40.53	40.20	-19	11,642	-0.16%
2024/05/08	10	40.95	42.5	40.72	40.70	-32.5	11,406	-0.28%
2024/05/07	63.1	42.40	5	41.80	41.80	58.1	11,071	0.52%
2024/05/06	49.2	43.47	81.2	43.15	43.10	-32	10,526	-0.30%
2024/05/03	77.9	42.23	84.5	42.29	42.45	-6.6	9,754	-0.07%
2024/05/02	50.5	41.18	83.7	41.44	42.25	-33.2	8,177	-0.41%
2024/04/30	12.2	39.26	9.5	39.37	38.45	2.7	6,856	0.04%
2024/04/29	2	38.78	31.7	38.63	38.75	-29.7	6,442	-0.46%
2024/04/26	5	37.40	61.7	37.55	37.90	-56.7	6,187	-0.92%
2024/04/25	0	0.00	40	36.85	36.85	-40	5,946	-0.67%
2024/04/23	0	0.00	1	36.80	36.95	-1	5,998	-0.02%
2024/04/22	3	36.58	4.2	36.79	36.60	-1.2	6,018	-0.02%
2024/04/19	1	36.15	6	36.20	36.15	-5	5,776	-0.09%
2024/04/18	5	36.06	38.5	36.31	36.45	-33.5	5,567	-0.60%
2024/04/17	3.5	34.54	3.2	34.71	34.85	0.4	5,274	0.01%
2024/04/16	16.1	34.45	1.2	34.40	34.45	14.9	5,263	0.28%
2024/04/15	0	0.00	6.1	35.17	35.20	-6.1	5,183	-0.12%
2024/04/12	2	35.00	152.1	34.98	34.95	-150.1	5,140	-2.92%	大賣/鉅額交易
2024/04/11	3	34.85	0	0.00	34.90	3	5,142	0.06%
2024/04/10	0.1	35.00	357.2	35.03	35.00	-357.1	5,094	-7.01%	大賣/鉅額交易
2024/04/09	2.1	34.78	5	34.90	34.95	-2.9	5,171	-0.06%
2024/04/08	1.2	34.46	5	34.45	34.50	-3.8	5,354	-0.07%
2024/04/03	3.1	34.80	3	34.75	34.65	0.1	5,405	0.00%
2024/04/02	2.2	35.03	10.1	35.20	35.05	-7.9	5,487	-0.14%
2024/04/01	0.6	35.20	15	35.28	35.45	-14.4	5,485	-0.26%
2024/03/29	6	35.13	5	35.15	35.15	1	5,472	0.02%
2024/03/28	2	35.30	0	35.20	35.05	2	5,454	0.04%
2024/03/27	0	0.00	15	35.30	35.25	-15	5,412	-0.28%
2024/03/26	0	0.00	6	35.33	35.20	-6	5,387	-0.11%
2024/03/25	3.6	35.19	5.3	35.35	35.15	-1.8	5,356	-0.03%
2024/03/22	0.9	35.12	5	35.20	35.10	-4.1	5,335	-0.08%
2024/03/21	0.1	35.09	17	35.07	35.35	-16.9	5,325	-0.32%
2024/03/20	6.5	33.85	17.5	33.89	34.15	-11	5,712	-0.19%
2024/03/19	12.3	34.21	0	0.00	34.10	12.3	5,745	0.21%
2024/03/18	4.1	34.78	43	34.73	34.70	-38.9	5,617	-0.69%
2024/03/15	6.2	35.09	60.3	35.13	35.00	-54.1	5,568	-0.97%
2024/03/14	16.5	35.48	36	35.45	35.50	-19.5	5,457	-0.36%
2024/03/13	1	36.80	16	36.97	36.85	-15	5,191	-0.29%
2024/03/12	0	0.00	9	36.63	36.95	-9	5,182	-0.17%
2024/03/11	10	36.09	5	36.20	36.40	5	5,193	0.10%
2024/03/08	2.2	35.82	6.9	35.88	35.85	-4.7	5,166	-0.09%
2024/03/07	4.1	35.84	0	0.00	35.85	4.1	5,293	0.08%
2024/03/06	2	36.13	5	36.15	36.15	-3	5,262	-0.06%
2024/03/05	2	35.80	0	0.00	35.65	2	5,284	0.04%
2024/03/04	7.1	35.74	13.7	35.88	35.65	-6.6	5,303	-0.13%
2024/03/01	1	36.05	0	0.00	36.00	1	5,261	0.02%
2024/02/29	3.2	35.95	21.9	35.96	36.35	-18.7	5,261	-0.36%
2024/02/27	0.1	36.60	23	36.25	36.20	-22.9	5,240	-0.44%
2024/02/26	1	36.65	0	0.00	36.65	1	5,247	0.02%
2024/02/23	5	36.65	30	36.73	36.70	-25	5,259	-0.48%
2024/02/22	1	37.30	1.6	37.05	37.05	-0.6	5,303	-0.01%
2024/02/21	6	36.87	3.1	36.80	36.85	2.9	5,353	0.05%
2024/02/20	7	36.91	0	0.00	36.95	7	5,374	0.13%
2024/02/19	50	36.98	9.8	36.82	37.15	40.2	5,410	0.74%
2024/02/16	1.1	36.10	0	0.00	36.20	1.1	5,509	0.02%
2024/02/15	7.4	35.72	8	35.99	36.10	-0.5	5,583	-0.01%
2024/02/05	1.2	35.73	162	35.71	35.75	-160.8	5,539	-2.90%	大賣/鉅額交易
2024/02/02	0.3	36.00	0	0.00	36.05	0.3	5,491	0.00%
2024/02/01	1.1	35.95	0	0.00	36.10	1.1	5,476	0.02%
2024/01/31	1.3	35.82	0	0.00	35.75	1.3	5,471	0.02%
2024/01/30	1.5	36.28	41	35.96	35.90	-39.5	5,473	-0.72%
2024/01/29	0.1	36.30	0	0.00	36.35	0.1	5,475	0.00%
2024/01/26	50.1	36.37	12.5	36.25	36.35	37.6	5,520	0.68%
2024/01/25	3.1	35.96	0.2	35.95	35.80	2.9	5,497	0.05%
2024/01/24	0	0.00	10.6	36.19	36.00	-10.6	5,483	-0.19%
2024/01/23	0.3	35.75	0	0.00	35.60	0.3	5,510	0.01%
2024/01/22	0.4	35.55	0	0.00	35.45	0.4	5,501	0.01%
2024/01/19	0.1	35.00	10.9	35.40	35.45	-10.8	5,473	-0.20%
2024/01/18	1	34.80	13.7	34.92	34.80	-12.7	5,448	-0.23%
2024/01/17	26.8	35.08	60.3	35.40	34.90	-33.5	5,386	-0.62%
2024/01/16	16.2	36.49	20.1	35.90	35.90	-3.9	5,227	-0.07%
2024/01/15	2.1	37.00	5.4	37.13	37.00	-3.3	5,090	-0.06%
2024/01/12	3.1	36.94	0	0.00	36.90	3.1	5,129	0.06%
2024/01/11	11	37.06	6	37.00	37.00	5	5,185	0.10%
2024/01/10	1.1	37.00	0	0.00	36.95	1.1	5,178	0.02%
2024/01/09	2	37.33	7	37.28	37.20	-5	5,158	-0.10%
2024/01/08	0	0.00	5	38.30	37.65	-5	5,099	-0.10%
2024/01/05	0	0.00	16	38.18	38.05	-16	5,057	-0.32%
2024/01/04	0.1	38.55	2.1	38.55	38.55	-2.1	5,023	-0.04%
2024/01/03	7.3	38.76	1.1	38.70	38.70	6.2	5,005	0.12%
2024/01/02	83.3	38.90	8.5	39.14	39.25	74.8	4,893	1.53%
2023/12/29	33.1	37.69	30.5	37.82	37.75	2.6	4,681	0.05%
2023/12/28	4.3	37.67	21	36.99	37.85	-16.7	4,656	-0.36%
2023/12/27	0.1	36.95	1	37.00	37.00	-1	4,579	-0.02%
2023/12/26	3	36.57	3	36.72	36.70	0	4,532	0.00%
2023/12/21	6.1	36.59	1.1	36.51	36.40	5	4,779	0.10%
2023/12/20	0.1	36.90	0	0.00	36.85	0.1	4,832	0.00%
2023/12/19	7.4	36.49	0	0.00	36.45	7.4	4,859	0.15%
2023/12/18	2.1	37.07	3.1	37.09	37.00	-1.1	4,835	-0.02%
2023/12/15	2.2	36.81	0	0.00	36.75	2.2	4,782	0.04%
2023/12/14	2.5	37.19	0.4	37.11	36.95	2.1	4,295	0.05%
2023/12/13	8	36.15	0	0.00	35.90	8	4,193	0.19%
2023/12/12	8	36.16	1.1	36.15	36.20	6.9	4,244	0.16%
2023/12/11	6.4	36.57	0	36.55	36.50	6.4	4,281	0.15%
2023/12/08	6.3	36.61	0	0.00	36.60	6.3	4,310	0.14%
2023/12/07	7.2	37.02	5	36.95	36.90	2.2	4,314	0.05%
2023/12/06	14.1	37.41	11.4	37.50	37.30	2.7	4,430	0.06%
2023/12/05	17.1	36.89	0.2	36.90	36.75	16.9	4,490	0.38%
2023/12/04	22.1	36.99	3	37.09	37.15	19.1	4,754	0.40%
2023/12/01	22	35.82	0	0.00	35.80	22	4,689	0.47%
2023/11/30	0	0.00	1	35.90	35.80	-1	4,809	-0.02%
2023/11/29	1	35.80	0.1	36.05	35.85	0.9	4,766	0.02%
2023/11/28	2	35.53	0.4	35.65	35.85	1.7	4,739	0.03%
2023/11/27	0	35.65	1	36.00	35.50	-1	4,695	-0.02%
2023/11/24	0	0.00	0.5	35.75	35.85	-0.5	4,687	-0.01%
2023/11/22	0.3	35.73	0	0.00	35.75	0.3	4,762	0.01%
2023/11/21	3	35.90	20	35.60	35.95	-17	4,810	-0.35%
2023/11/20	7.1	35.82	1	36.00	35.80	6.1	4,752	0.13%
2023/11/17	30.5	36.80	0	0.00	36.90	30.5	4,762	0.64%
2023/11/16	0.4	36.71	6.2	36.73	36.80	-5.8	4,779	-0.12%
2023/11/15	52.7	36.53	7	36.63	36.70	45.7	4,790	0.95%
2023/11/14	31.2	35.40	2.2	35.39	35.50	29	4,642	0.62%
2023/11/13	0.1	34.50	0.2	34.38	34.70	-0.1	4,594	0.00%
2023/11/10	2.1	34.20	0.5	34.35	34.15	1.6	4,577	0.03%
2023/11/09	1.2	34.27	0	0.00	34.35	1.2	4,623	0.02%
2023/11/08	1	34.30	3.3	34.31	34.45	-2.3	4,705	-0.05%
2023/11/07	1.1	34.00	0.3	34.10	34.10	0.8	4,720	0.02%
2023/11/06	1.1	34.50	1.2	34.50	34.50	-0.2	4,754	0.00%
2023/11/03	1.1	33.76	5.2	34.00	34.10	-4.2	4,757	-0.09%
2023/11/02	1.2	33.36	0.1	33.40	33.25	1.1	4,809	0.02%
2023/11/01	3	32.65	0	0.00	32.60	3	4,827	0.06%
2023/10/31	7.6	32.50	0	0.00	32.40	7.6	4,855	0.16%
2023/10/30	0.1	33.30	0.8	33.25	33.20	-0.7	4,859	-0.01%
2023/10/27	0	0.00	0.8	33.40	33.40	-0.8	4,903	-0.02%
2023/10/26	3.1	33.16	0	0.00	33.10	3.1	4,967	0.06%
2023/10/25	0.2	33.83	5	33.84	33.80	-4.9	5,042	-0.10%
2023/10/24	1	33.30	1	33.30	33.55	0	5,088	0.00%
2023/10/23	0.3	33.47	0.1	33.50	33.20	0.2	5,127	0.00%
2023/10/20	12.3	32.81	37	32.70	33.20	-24.7	5,154	-0.48%
2023/10/19	6.2	33.61	0	0.00	33.40	6.2	5,153	0.12%
2023/10/18	6.2	34.31	1	34.70	34.10	5.2	5,155	0.10%
2023/10/17	0.2	34.96	0	0.00	34.65	0.2	5,158	0.00%
2023/10/16	1.4	35.21	0	0.00	35.35	1.4	5,203	0.03%
2023/10/13	0.8	35.45	0	0.00	35.40	0.8	5,276	0.02%
2023/10/12	0.2	35.44	0.2	35.55	35.75	0	5,401	0.00%
2023/10/11	0.3	35.28	7.3	35.23	35.35	-7.1	5,433	-0.13%
2023/10/06	1	34.70	6.1	34.41	34.90	-5.1	5,429	-0.09%
2023/10/05	0.1	34.40	0.8	34.38	34.25	-0.7	5,450	-0.01%
2023/10/04	6.2	34.11	4.5	34.25	34.00	1.7	5,481	0.03%
2023/10/03	4.5	34.95	5.4	34.95	34.90	-0.9	5,447	-0.02%
2023/10/02	0.1	35.45	1.2	35.44	35.20	-1.2	5,416	-0.02%
2023/09/28	1	35.20	0	0.00	35.20	1	5,433	0.02%
2023/09/27	1.3	35.39	0	0.00	35.20	1.3	5,440	0.02%
2023/09/26	6.5	35.63	26.2	35.63	35.30	-19.7	5,428	-0.36%
2023/09/25	1.4	37.14	1.4	37.06	36.70	0	5,280	0.00%
2023/09/13	1	35.05	36	35.00	34.90	-35	5,230	-0.67%
2023/09/12	8	34.85	0	0.00	35.00	8	5,285	0.15%
2023/09/11	0.1	34.80	0	0.00	34.75	0.1	5,299	0.00%
2023/09/08	3	34.80	0	0.00	34.80	3	5,338	0.06%
2023/09/07	7.2	35.10	51	35.11	35.00	-43.8	5,454	-0.80%
2023/09/06	46.4	36.09	46	36.21	35.60	0.4	5,452	0.01%
2023/09/05	21	36.59	67	36.36	36.40	-46	5,413	-0.85%
2023/09/04	5.4	36.24	0	0.00	36.10	5.4	5,409	0.10%
2023/09/01	1.9	36.52	1.5	36.63	36.60	0.4	5,424	0.01%
2023/08/31	0	0.00	28.1	36.67	36.85	-28.1	5,542	-0.51%
2023/08/30	38.1	36.72	53.2	36.65	36.60	-15.1	5,703	-0.26%
2023/08/29	91.5	36.49	69.2	36.63	36.65	22.3	5,614	0.40%
2023/08/28	30	35.27	10	35.54	35.70	20	5,309	0.38%
2023/08/25	16.1	34.65	0	0.00	34.50	16.1	5,274	0.31%
2023/08/24	3	33.33	0.5	33.15	33.30	2.5	5,180	0.05%
2023/08/23	3.1	33.04	0	0.00	33.00	3.1	5,192	0.06%
2023/08/22	2	33.48	0	0.00	33.35	2	5,227	0.04%
2023/08/21	6.2	33.55	10	33.73	33.65	-3.8	5,272	-0.07%
2023/08/18	11	33.07	14.1	33.02	33.20	-3.1	5,260	-0.06%
2023/08/17	32.3	33.15	1.2	33.27	33.20	31.2	5,242	0.59%
2023/08/16	24.7	33.99	1.1	33.86	33.80	23.6	5,159	0.46%
2023/08/15	0	34.60	0	0.00	34.50	0	5,126	0.00%
2023/08/14	29.6	34.60	5	34.75	34.55	24.6	5,142	0.48%
2023/08/11	0.2	35.20	6	35.39	35.05	-5.9	5,142	-0.11%
2023/08/10	28.1	34.66	1	34.60	34.55	27.1	5,136	0.53%
2023/08/09	0.3	34.94	0	0.00	34.85	0.3	5,172	0.01%
2023/08/08	16.1	34.95	0.2	35.20	34.90	15.9	5,184	0.31%
2023/08/07	11.1	35.24	0	0.00	35.15	11.1	5,165	0.21%
2023/08/04	1	35.40	0	0.00	35.15	1	5,202	0.02%
2023/08/02	63	35.23	0	0.00	35.10	63	5,198	1.21%
2023/08/01	472.1	35.86	5	35.90	35.75	467.1	5,177	9.02%	大買/鉅額交易
2023/07/31	1	35.95	0	0.00	35.60	1	5,166	0.02%
2023/07/28	4	35.91	0	0.00	35.60	4	5,157	0.08%
2023/07/27	1.1	35.81	79	36.00	36.15	-77.9	5,139	-1.52%
2023/07/26	1.1	35.49	1.1	35.50	35.35	0	5,079	0.00%
2023/07/25	7	34.99	1.1	35.10	35.05	5.9	5,106	0.12%
2023/07/24	10	35.05	0	0.00	35.15	10	5,096	0.20%
2023/07/21	3.1	35.42	1.1	35.86	35.20	2	5,073	0.04%
2023/07/20	0.1	35.54	4.2	35.17	35.70	-4.1	5,147	-0.08%
2023/07/19	3	34.92	0	0.00	35.10	3	5,134	0.06%
2023/07/18	31.1	35.20	3	35.30	35.25	28.1	5,097	0.55%
2023/07/17	3	35.35	1.1	35.45	35.45	1.9	5,114	0.04%
2023/07/14	0.2	35.54	6	35.60	35.55	-5.8	5,150	-0.11%
2023/07/13	7.5	35.22	15.3	35.24	35.20	-7.8	5,183	-0.15%
2023/07/12	22.1	35.45	0	0.00	35.25	22.1	5,162	0.43%
2023/07/11	6	35.85	6	36.10	35.70	0	5,168	0.00%
2023/07/10	2	36.00	2	35.80	35.85	0	5,193	0.00%
2023/07/07	6.3	35.29	1	35.15	35.40	5.3	5,242	0.10%
2023/07/06	26.9	35.75	0.5	35.70	35.55	26.4	5,242	0.50%
2023/07/05	7.1	36.19	19	36.31	36.15	-11.9	5,169	-0.23%
2023/07/04	5	35.91	4	35.99	36.00	1	5,189	0.02%
2023/07/03	106.1	36.01	78.2	36.08	36.05	27.9	5,237	0.53%	大買/
2023/06/30	3	36.00	2	36.20	35.95	1	5,333	0.02%
2023/06/29	15.1	35.94	14	36.06	35.95	1.1	5,349	0.02%
2023/06/28	5.3	36.14	0	0.00	36.15	5.3	5,450	0.10%
2023/06/27	2	35.85	0	0.00	35.95	2	5,485	0.04%
2023/06/26	2.2	35.79	8.1	36.17	36.05	-5.9	5,566	-0.11%
2023/06/21	18.2	35.93	4	36.14	35.85	14.2	5,604	0.25%
2023/06/20	13.7	36.06	3.8	36.08	36.15	9.9	5,639	0.18%
2023/06/19	12.1	36.26	13.1	36.20	36.30	-1	5,838	-0.02%
2023/06/16	20.1	36.39	4.2	36.25	36.05	15.9	6,138	0.26%
2023/06/15	9.2	36.59	4	36.51	36.70	5.2	6,667	0.08%
2023/06/14	26.7	36.44	1	36.45	36.50	25.7	6,906	0.37%
2023/06/13	10.4	36.76	8	36.69	36.75	2.4	7,974	0.03%
2023/06/12	9.2	35.71	22	35.79	35.55	-12.8	7,935	-0.16%
2023/06/09	10	36.26	2	36.33	36.10	8	7,948	0.10%
2023/06/08	20.3	36.39	43	36.32	36.25	-22.7	7,979	-0.28%
2023/06/07	19.2	36.72	3	36.77	36.85	16.2	7,999	0.20%
2023/06/06	54	36.82	14	37.28	37.00	40	7,968	0.50%
2023/06/05	9.1	36.91	17	36.58	36.95	-7.9	7,832	-0.10%
2023/06/02	12.1	34.94	31	34.96	35.05	-18.9	7,564	-0.25%
2023/06/01	1	34.85	30	34.93	34.90	-29	7,550	-0.38%
2023/05/31	9.1	35.01	39	35.10	34.90	-29.9	7,578	-0.39%
2023/05/30	4	35.11	0	0.00	35.05	4	7,560	0.05%
2023/05/29	3.2	34.95	62.1	34.81	35.00	-59	7,700	-0.77%
2023/05/26	26.4	34.84	2	34.85	34.90	24.4	7,707	0.32%
2023/05/25	63.2	35.37	0	0.00	35.15	63.2	7,703	0.82%
2023/05/24	4.5	35.52	1	35.75	35.70	3.5	7,686	0.05%
2023/05/23	4	35.64	2.5	35.70	35.70	1.5	7,678	0.02%
2023/05/22	1.3	35.55	45	35.59	35.50	-43.7	7,685	-0.57%
2023/05/19	1.1	35.60	5.5	35.56	35.55	-4.4	7,676	-0.06%
2023/05/18	0.2	35.40	16	35.49	35.45	-15.8	7,642	-0.21%
2023/05/17	46.1	35.40	0	0.00	35.35	46.1	7,640	0.60%
2023/05/16	0.3	34.93	1	35.15	35.10	-0.7	7,567	-0.01%
2023/05/15	64.7	34.14	0	0.00	34.50	64.7	7,585	0.85%
2023/05/12	12.1	34.85	0	0.00	34.85	12.1	7,513	0.16%
2023/05/11	6.7	35.26	0	0.00	35.20	6.7	7,470	0.09%
2023/05/10	5	35.39	0	0.00	35.50	5	7,450	0.07%
2023/05/09	2	35.85	0	0.00	35.75	2	7,428	0.03%
2023/05/08	2.1	35.85	2.3	35.72	35.80	-0.2	7,447	0.00%
2023/05/05	4.1	35.68	1	35.55	35.60	3.1	7,437	0.04%
2023/05/04	0.2	35.62	5	35.73	35.80	-4.8	7,481	-0.06%
2023/05/03	12	35.41	0.3	35.45	35.35	11.7	7,492	0.16%
2023/05/02	4	35.49	40	35.53	35.50	-36	7,619	-0.47%
2023/04/28	0	35.67	10	35.75	35.80	-10	7,729	-0.13%
2023/04/27	0	0.00	0.1	35.65	35.50	-0.1	7,726	0.00%
2023/04/26	0.1	35.35	3	35.52	35.65	-3	7,742	-0.04%
2023/04/25	31.1	35.59	0	0.00	35.40	31.1	7,724	0.40%
2023/04/24	0.1	35.30	2	35.53	35.55	-2	7,638	-0.03%
2023/04/21	2.3	35.06	2	35.15	35.15	0.3	7,666	0.00%
2023/04/20	3	35.15	0.7	35.15	35.05	2.3	7,657	0.03%
2023/04/19	6	35.39	2	35.45	35.45	4	7,673	0.05%
2023/04/18	12	35.65	4	35.45	35.50	8	7,615	0.11%
2023/04/17	2.2	35.97	43	35.95	35.95	-40.8	7,572	-0.54%
2023/04/14	2.4	35.89	0.2	35.90	36.10	2.2	7,546	0.03%
2023/04/13	8.3	35.95	5	35.93	35.90	3.3	7,542	0.04%
2023/04/12	4.3	36.04	5	36.03	36.15	-0.7	7,539	-0.01%
2023/04/11	5.2	35.68	17	35.68	35.85	-11.9	7,476	-0.16%
2023/04/10	7	35.72	2	35.60	35.50	5	7,443	0.07%
2023/04/07	2	35.35	6.6	35.47	35.65	-4.6	7,407	-0.06%
2023/04/06	11.2	35.26	0	0.00	35.15	11.2	7,338	0.15%
2023/03/31	4.1	35.44	13	35.44	35.35	-8.9	7,291	-0.12%
2023/03/30	29	35.01	27	35.20	35.05	2	7,236	0.03%
2023/03/29	11.5	34.90	0	0.00	34.90	11.5	7,244	0.16%
2023/03/28	3	35.37	1	35.35	35.20	2	7,227	0.03%
2023/03/27	3.3	35.50	0	0.00	35.50	3.3	7,223	0.05%
2023/03/24	8	35.81	2	36.10	35.85	6	7,204	0.08%
2023/03/23	25	35.84	4	35.86	35.85	21	7,168	0.29%
2023/03/22	34.1	35.81	18	35.99	35.95	16.1	7,126	0.23%
2023/03/21	16.4	35.51	7	35.89	35.65	9.4	6,984	0.13%
2023/03/20	39.9	34.41	188	34.51	34.30	-148.1	6,702	-2.21%	大賣/鉅額交易
2023/03/17	27.2	36.35	2.2	36.31	36.25	25	6,127	0.41%
2023/03/16	38.8	36.21	308.8	36.88	36.25	-270	5,954	-4.53%	大賣/鉅額交易
2023/03/15	6.1	38.35	5.4	38.35	38.35	0.7	4,988	0.01%
2023/03/14	15.3	42.63	4.1	42.65	42.60	11.2	4,968	0.23%
2023/03/13	4.3	42.72	5.5	43.06	43.00	-1.2	5,011	-0.02%
2023/03/10	12.1	43.42	0	43.70	43.25	12.1	5,008	0.24%
2023/03/08	13	43.99	0.5	44.00	44.00	12.5	5,069	0.25%
2023/03/07	21.4	44.06	4	43.95	44.10	17.4	5,083	0.34%
2023/03/06	0.1	43.40	3.6	43.44	43.45	-3.5	5,069	-0.07%
2023/03/03	1	43.15	0	0.00	43.25	1	5,086	0.02%
2023/03/02	3.4	43.19	1	43.25	43.30	2.4	5,100	0.05%
2023/03/01	14.2	43.54	3	43.30	43.60	11.2	5,047	0.22%
2023/02/24	0	44.57	1	44.55	44.45	-1	4,887	-0.02%
2023/02/23	0.1	44.59	5	44.55	44.50	-4.9	4,861	-0.10%
2023/02/22	2.7	44.08	13	44.15	44.20	-10.3	4,838	-0.21%
2023/02/21	0.1	44.35	4	44.25	44.40	-3.9	4,897	-0.08%
2023/02/20	2.1	44.27	33	44.21	44.40	-30.9	5,036	-0.61%
2023/02/17	2	44.15	24	44.08	44.10	-22	5,103	-0.43%
2023/02/16	0	44.15	20	44.11	44.10	-20	5,221	-0.38%
2023/02/15	1.2	43.97	0	0.00	44.00	1.2	5,355	0.02%
2023/02/14	0	44.24	10.9	44.30	44.25	-10.9	5,390	-0.20%
2023/02/13	1.5	44.02	0	43.90	44.05	1.5	5,538	0.03%
2023/02/10	5.2	44.39	13	44.30	44.40	-7.8	5,566	-0.14%
2023/02/09	1	44.75	0	0.00	44.75	1	5,622	0.02%
2023/02/08	2.1	44.61	0	0.00	44.75	2.1	5,670	0.04%
2023/02/07	3	44.65	1	44.80	44.65	2	5,700	0.04%
2023/02/06	2.8	44.86	0	0.00	44.70	2.8	5,741	0.05%
2023/02/03	0	45.20	0.2	45.35	45.10	-0.1	5,764	0.00%
2023/02/02	31.5	45.36	2.1	45.43	45.40	29.4	5,807	0.51%
2023/02/01	4	45.09	16	44.91	45.30	-12	5,868	-0.21%
2023/01/31	7	45.09	9.2	45.03	44.75	-2.1	6,156	-0.03%
2023/01/30	5.1	44.14	2.5	44.39	44.70	2.6	6,185	0.04%
2023/01/17	0.6	43.66	7	43.80	43.90	-6.4	6,144	-0.10%
2023/01/16	0	43.61	5.5	43.73	43.55	-5.5	6,200	-0.09%
2023/01/13	4.1	43.45	23	43.47	43.35	-18.9	6,238	-0.30%
2023/01/12	5	43.39	11	43.74	43.30	-6	6,316	-0.09%
2023/01/11	31	43.43	5	43.85	43.35	26	6,377	0.41%
2023/01/10	2	43.21	1	43.30	43.30	1	6,394	0.02%
2023/01/09	11.1	43.45	0	0.00	43.75	11.1	6,410	0.17%
2023/01/06	0.1	43.03	1.3	43.05	43.10	-1.2	6,440	-0.02%
2023/01/05	9	43.29	24	43.58	43.00	-15	6,835	-0.22%
2023/01/04	1.2	43.43	38	43.53	43.35	-36.8	6,948	-0.53%
2023/01/03	17.5	43.19	1	43.55	43.55	16.5	7,003	0.23%
2022/12/30	1.1	43.07	6	43.40	43.25	-4.9	6,996	-0.07%
2022/12/29	3.7	42.53	0	0.00	42.65	3.7	7,015	0.05%
2022/12/28	2.2	43.20	20	43.25	43.15	-17.8	7,027	-0.25%
2022/12/27	0.1	43.94	0	0.00	43.90	0.1	7,143	0.00%
2022/12/26	0.2	43.69	0	0.00	43.65	0.2	7,206	0.00%
2022/12/23	16.1	43.70	5	43.60	43.65	11.1	7,254	0.15%
2022/12/22	0.1	44.25	14	44.30	44.35	-14	7,273	-0.19%
2022/12/21	4.3	42.76	4	43.05	43.15	0.3	7,318	0.00%
2022/12/20	2	42.91	36.5	42.67	42.50	-34.5	7,291	-0.47%
2022/12/19	3.2	44.01	17	44.01	44.00	-13.8	7,328	-0.19%
2022/12/16	5.4	44.51	8.1	44.40	44.40	-2.7	7,295	-0.04%
2022/12/15	1	44.75	0.1	45.00	45.05	0.9	7,276	0.01%
2022/12/14	1	45.05	32	45.19	45.00	-31	7,264	-0.43%
2022/12/13	3.5	44.49	0.5	44.65	44.45	3	7,239	0.04%
2022/12/12	3.6	44.44	2	44.30	44.35	1.6	7,191	0.02%
2022/12/09	10.1	44.85	0	0.00	44.85	10.1	7,209	0.14%
2022/12/08	12.3	44.66	4	44.45	44.50	8.3	7,180	0.12%
2022/12/07	7.7	45.88	12	45.73	45.60	-4.3	7,113	-0.06%
2022/12/06	10.4	46.55	3	46.95	46.45	7.4	6,971	0.11%
2022/12/05	5.1	46.99	12	47.00	47.20	-7	6,913	-0.10%
2022/12/02	2.1	46.02	0	0.00	45.95	2.1	6,853	0.03%
2022/12/01	1.2	47.24	0	0.00	46.35	1.2	6,845	0.02%
2022/11/30	31.3	46.63	3.7	46.18	46.15	27.6	6,800	0.41%
2022/11/29	1	45.80	1	45.90	45.90	0	6,709	0.00%
2022/11/28	8.1	45.01	0	0.00	45.25	8.1	6,788	0.12%
2022/11/25	5.6	45.53	1	45.40	45.35	4.6	6,849	0.07%
2022/11/24	0.1	44.60	2.2	44.78	45.20	-2.2	6,829	-0.03%
2022/11/22	2.1	43.91	0	0.00	43.95	2.1	6,859	0.03%
2022/11/21	2	44.13	0	44.45	44.10	2	6,880	0.03%
2022/11/18	1	44.31	0	0.00	44.45	1	6,867	0.02%
2022/11/17	5	43.71	1	44.00	43.95	4	6,861	0.06%
2022/11/16	30.6	44.53	2	44.80	44.25	28.6	6,816	0.42%
2022/11/15	8	45.07	51.5	45.29	45.50	-43.5	6,702	-0.65%
2022/11/14	2.1	45.26	13.1	45.11	45.25	-11	6,637	-0.17%
2022/11/11	4.1	44.40	4	44.31	44.65	0.1	6,548	0.00%
2022/11/10	10	43.15	3	43.58	43.30	7	6,453	0.11%
2022/11/09	201.4	44.05	11	43.95	43.60	190.4	6,546	2.91%	大買/鉅額交易
2022/11/08	24.1	42.16	1	43.20	43.45	23.1	6,489	0.36%
2022/11/07	6	41.34	2.5	41.23	41.80	3.5	6,546	0.05%
2022/11/04	6.1	40.35	1.5	40.35	40.70	4.6	6,674	0.07%
2022/11/03	5.1	40.40	0	0.00	40.35	5.1	6,784	0.07%
2022/11/02	0	40.03	1	40.60	40.90	-1	6,852	-0.01%
2022/11/01	0	39.97	0	0.00	40.00	0	6,873	0.00%
2022/10/31	0.1	39.49	1	39.85	39.60	-0.9	6,907	-0.01%
2022/10/28	7.3	40.33	2	40.05	40.00	5.3	6,976	0.08%
2022/10/27	94.1	39.96	16	40.43	40.35	78.1	7,020	1.11%
2022/10/26	4.3	57.73	315.5	57.99	58.00	-311.2	6,861	-4.54%	大賣/鉅額交易
2022/10/25	25.1	57.68	481.5	58.25	58.10	-456.4	7,285	-6.26%	大賣/鉅額交易
2022/10/24	22.2	59.74	134.1	59.87	59.00	-111.9	7,298	-1.53%	大賣/鉅額交易
2022/10/21	11	60.84	0	0.00	60.40	11	7,271	0.15%
2022/10/20	5	58.00	5	59.10	60.50	0	7,414	0.00%
2022/10/19	3.3	59.17	0.5	59.40	58.80	2.8	7,709	0.04%
2022/10/18	21	58.45	12	57.94	59.00	9	8,120	0.11%
2022/10/17	1	54.80	0	0.00	57.40	1	9,704	0.01%
2022/10/14	40	56.54	40	55.00	56.50	0	9,729	0.00%
2022/10/13	116.8	56.58	25	57.08	54.70	91.8	10,220	0.90%	大買/
2022/10/12	85	55.76	1.1	56.53	56.60	83.9	9,827	0.85%
2022/10/11	44.1	51.96	2.4	52.52	51.50	41.7	9,732	0.43%
2022/10/07	112.1	53.59	0	0.00	53.60	112.1	9,688	1.16%	大買/鉅額交易
2022/10/06	107.1	52.62	2	51.70	53.10	105.1	9,659	1.09%	大買/鉅額交易
2022/10/05	7	51.23	0	0.00	51.40	7	9,655	0.07%
2022/10/04	4.1	49.75	7	50.16	50.30	-2.9	9,677	-0.03%
2022/10/03	4.2	50.10	0	0.00	49.85	4.2	9,596	0.04%
2022/09/30	3.2	50.39	111.8	50.08	51.40	-108.6	9,546	-1.14%	大賣/鉅額交易
2022/09/29	2.1	51.79	2	51.35	51.40	0.1	9,562	0.00%
2022/09/28	8.2	51.49	61	51.04	50.60	-52.8	9,600	-0.55%
2022/09/27	3.1	53.65	1	53.20	53.70	2.1	9,542	0.02%
2022/09/26	4.4	53.48	20	53.30	53.50	-15.6	9,574	-0.16%
2022/09/23	10.1	56.56	0.3	56.60	56.10	9.8	9,574	0.10%
2022/09/22	5.2	56.56	4	56.50	56.50	1.2	9,599	0.01%
2022/09/21	1.1	58.31	0	0.00	58.40	1.1	9,561	0.01%
2022/09/20	0.1	58.81	0	0.00	58.90	0.1	9,553	0.00%
2022/09/19	5.3	58.45	0	0.00	58.00	5.3	9,556	0.06%
2022/09/16	2.2	59.66	0	0.00	59.80	2.2	9,573	0.02%
2022/09/15	2.2	59.99	4	60.33	60.30	-1.8	9,578	-0.02%
2022/09/14	3	59.14	0	0.00	59.00	3	9,595	0.03%
2022/09/13	0	60.60	2	60.80	60.70	-2	9,604	-0.02%
2022/09/12	5.1	60.40	7	60.80	60.30	-1.9	9,658	-0.02%
2022/09/08	0.4	58.60	0	0.00	60.30	0.4	9,752	0.00%
2022/09/07	5.2	58.39	20	58.20	58.00	-14.8	9,759	-0.15%
2022/09/06	2.1	59.72	0	0.00	60.00	2.1	9,736	0.02%
2022/09/05	8.1	59.91	0.3	59.99	59.90	7.8	9,788	0.08%
2022/09/02	4.2	59.79	37	59.41	59.20	-32.9	9,859	-0.33%
2022/09/01	1.9	60.91	5	60.90	61.30	-3.1	9,779	-0.03%
2022/08/31	1	63.30	1.2	63.43	63.10	-0.2	9,717	0.00%
2022/08/30	100	63.15	0	0.00	63.40	100	9,714	1.03%
2022/08/29	4.1	62.63	0	0.00	62.80	4.1	9,725	0.04%
2022/08/26	0.2	63.86	1	64.00	64.30	-0.8	9,730	-0.01%
2022/08/25	0.1	62.73	0	0.00	62.70	0.1	9,704	0.00%
2022/08/24	0.3	62.38	0	0.00	62.60	0.3	9,758	0.00%
2022/08/23	6.1	61.94	27	61.97	61.80	-20.9	9,953	-0.21%
2022/08/22	0	63.25	0	0.00	63.20	0	10,007	0.00%
2022/08/19	0.2	62.77	1.7	62.40	63.00	-1.5	10,012	-0.02%
2022/08/18	0.1	62.86	10	62.70	63.00	-9.9	10,003	-0.10%
2022/08/17	3.1	63.30	2	63.30	63.30	1.1	9,993	0.01%
2022/08/16	8.1	63.05	11	63.03	63.50	-2.9	9,996	-0.03%
2022/08/15	10.4	64.22	4	64.75	64.90	6.4	9,864	0.06%
2022/08/12	10	63.14	0	0.00	63.00	10	9,811	0.10%
2022/08/11	41.1	63.73	4	63.00	64.50	37.1	9,774	0.38%
2022/08/10	46.8	61.20	0	0.00	61.50	46.8	9,669	0.48%
2022/08/09	15.2	59.66	1	59.03	60.00	14.2	9,575	0.15%
2022/08/08	3.4	57.95	5	58.00	58.00	-1.6	9,580	-0.02%
2022/08/05	32.8	57.27	0.1	57.70	57.70	32.8	9,675	0.34%
2022/08/04	6.4	55.40	44	54.90	56.00	-37.6	9,803	-0.38%
2022/08/03	10.4	56.71	70	56.40	56.40	-59.6	9,749	-0.61%
2022/08/02	47.1	57.69	9	57.51	57.90	38.1	9,726	0.39%
2022/08/01	42.4	56.44	11	56.65	57.90	31.4	9,782	0.32%
2022/07/29	109.4	54.80	1.1	54.80	54.80	108.3	9,333	1.16%	大買/鉅額交易
2022/07/28	6.1	60.95	0	0.00	60.80	6.1	9,592	0.06%
2022/07/27	4.1	60.31	2.1	60.69	60.80	2	9,631	0.02%
2022/07/26	128.4	61.01	20.2	60.12	61.10	108.3	9,605	1.13%	大買/鉅額交易
2022/07/25	55.3	58.60	3.2	58.64	59.60	52.1	9,320	0.56%
2022/07/22	152.7	58.09	85.6	56.43	58.00	67.1	9,034	0.74%	大買/
2022/07/21	0.4	59.20	20.5	59.20	59.20	-20.1	8,254	-0.24%
2022/07/20	61.5	72.26	57.2	65.88	65.70	4.3	8,214	0.05%
2022/07/19	2.1	72.83	0	0.00	72.90	2.1	7,723	0.03%
2022/07/18	2	71.41	6	72.52	72.80	-4	7,758	-0.05%
2022/07/15	1	70.70	0	0.00	70.90	1	7,754	0.01%
2022/07/14	2.2	70.80	1	70.70	71.30	1.2	7,784	0.02%
2022/07/13	0.1	70.93	10.1	71.12	71.20	-10	7,796	-0.13%
2022/07/12	48.2	69.48	3	69.03	69.10	45.2	7,877	0.57%
2022/07/11	2.1	69.42	20	69.60	69.40	-17.9	7,850	-0.23%
2022/07/08	0	71.10	0	0.00	70.90	0	7,817	0.00%
2022/07/07	0.1	70.23	0	0.00	71.00	0.1	7,858	0.00%
2022/07/06	3.2	70.05	0	0.00	69.90	3.2	8,040	0.04%
2022/07/05	0.2	71.94	0	0.00	71.40	0.2	8,002	0.00%
2022/07/04	1.3	71.10	3	71.43	71.40	-1.7	7,999	-0.02%
2022/07/01	8.5	71.76	0.2	72.74	70.30	8.3	8,025	0.10%
2022/06/30	1.3	73.59	1	74.00	73.40	0.3	7,927	0.00%
2022/06/29	0.1	74.83	1	75.10	74.80	-0.9	7,915	-0.01%
2022/06/28	12.3	74.66	0.3	75.10	74.80	12.1	7,956	0.15%
2022/06/27	0	75.40	2	75.40	75.50	-2	8,050	-0.02%
2022/06/24	14.2	73.71	0	0.00	74.50	14.2	8,124	0.17%
2022/06/23	0.2	72.51	28	73.26	72.70	-27.9	8,146	-0.34%
2022/06/22	1.3	73.19	0	0.00	72.70	1.3	8,246	0.02%
2022/06/21	1.1	73.65	10.1	74.00	74.40	-9	8,256	-0.11%
2022/06/20	5.3	73.49	0	0.00	72.60	5.3	8,320	0.06%
2022/06/17	13.4	75.47	0	0.00	74.30	13.4	8,386	0.16%
2022/06/16	4.3	76.27	0	0.00	75.70	4.3	8,421	0.05%
2022/06/15	5.1	77.20	0	0.00	77.00	5.1	8,689	0.06%
2022/06/14	5.2	76.63	2	76.10	77.30	3.2	8,740	0.04%
2022/06/13	11.4	76.56	0.5	76.90	75.70	10.9	8,821	0.12%
2022/06/10	1.1	78.50	0.1	78.60	78.50	1.1	8,757	0.01%
2022/06/09	1.2	78.38	1	78.50	78.40	0.2	8,756	0.00%
2022/06/08	1.1	77.81	0	0.00	77.90	1.1	8,770	0.01%
2022/06/07	0	77.48	3.3	77.36	77.80	-3.2	8,799	-0.04%
2022/06/06	0	76.81	0	0.00	77.60	0	8,844	0.00%
2022/06/02	2.2	76.17	0	0.00	76.20	2.2	8,997	0.02%
2022/06/01	13.1	76.38	0	0.00	76.10	13.1	9,142	0.14%
2022/05/31	1.1	74.53	2	75.25	77.10	-1	9,138	-0.01%
2022/05/30	0	74.70	5	74.66	75.00	-5	9,004	-0.06%
2022/05/27	1	72.90	2	72.90	72.80	-1	8,955	-0.01%
2022/05/26	0.1	72.55	0	0.00	72.00	0.1	9,021	0.00%
2022/05/25	0	72.36	2	72.40	72.50	-2	9,173	-0.02%
2022/05/24	10	72.19	0	0.00	71.70	10	9,462	0.11%
2022/05/23	14.1	72.68	0	0.00	72.70	14.1	9,605	0.15%
2022/05/20	0.4	72.77	0	0.00	72.70	0.4	9,745	0.00%
2022/05/19	2.2	71.84	1.1	71.82	71.90	1.1	9,872	0.01%
2022/05/18	19.1	73.11	1.5	72.93	73.80	17.6	9,887	0.18%
2022/05/17	0	70.95	0	0.00	71.30	0	9,881	0.00%
2022/05/16	3.5	70.06	0	0.00	70.20	3.5	9,838	0.04%
2022/05/13	13.1	70.27	0.8	70.18	71.50	12.3	9,759	0.13%
2022/05/12	9.7	71.02	52	70.80	69.80	-42.3	9,667	-0.44%
2022/05/11	5.3	74.22	0	0.00	73.40	5.3	9,487	0.06%
2022/05/10	3.4	73.35	27	73.06	74.30	-23.6	9,478	-0.25%
2022/05/09	53.3	76.88	52	75.33	74.00	1.3	9,401	0.01%
2022/05/06	12.4	75.62	1	75.70	76.40	11.4	9,293	0.12%
2022/05/05	8.1	78.14	46.1	77.78	77.70	-37.9	9,294	-0.41%
2022/05/04	19	80.18	7	79.97	80.30	12	8,937	0.13%
2022/05/03	38.1	79.44	3.3	79.60	79.60	34.8	8,877	0.39%
2022/04/29	28	78.03	19	77.96	78.30	9	8,755	0.10%
2022/04/28	71.2	77.62	10.3	77.69	77.50	60.8	8,743	0.70%
2022/04/27	276.6	78.05	63.5	78.25	78.90	213.1	8,590	2.48%	大買/鉅額交易
2022/04/26	0	0.00	1	74.50	74.50	-1	7,745	-0.01%
2022/04/25	7.6	67.08	81	67.32	67.80	-73.4	7,794	-0.94%
2022/04/22	3.1	69.01	23.1	68.91	69.10	-20	7,749	-0.26%
2022/04/21	3	69.97	1.2	69.95	69.90	1.8	7,781	0.02%
2022/04/20	0.2	70.56	0	0.00	70.30	0.2	7,799	0.00%
2022/04/19	5.1	70.54	0	0.00	70.20	5.1	7,905	0.06%
2022/04/18	4.2	70.27	20	69.90	69.80	-15.8	8,173	-0.19%
2022/04/15	1.2	72.65	10	72.70	72.50	-8.8	8,063	-0.11%
2022/04/14	3.1	74.13	0	0.00	73.80	3.1	8,033	0.04%
2022/04/13	3	73.71	2	74.20	74.30	1	8,065	0.01%
2022/04/12	7.6	74.54	54.1	74.30	73.20	-46.5	8,002	-0.58%
2022/04/11	2.2	77.80	2	78.45	77.80	0.2	7,785	0.00%
2022/04/08	20.1	78.80	2.6	78.68	79.10	17.5	7,767	0.23%
2022/04/07	6.3	78.34	50	78.61	77.50	-43.7	7,746	-0.56%
2022/04/06	11.1	79.46	0.2	79.07	79.80	11	7,673	0.14%
2022/04/01	3.1	78.91	0.1	79.00	79.10	3	7,626	0.04%
2022/03/31	2.1	78.71	4	79.08	79.30	-1.9	7,628	-0.03%
2022/03/30	0.3	79.13	1.3	79.07	79.10	-1	7,624	-0.01%
2022/03/29	0.1	78.42	10.3	78.73	79.20	-10.2	7,527	-0.14%
2022/03/28	5.2	76.57	7	76.41	77.20	-1.8	7,434	-0.02%
2022/03/25	39.1	76.54	3.3	77.05	77.20	35.9	7,414	0.48%
2022/03/24	7.3	75.13	3.1	75.20	75.10	4.2	7,271	0.06%
2022/03/23	0.1	74.10	39.4	74.30	74.90	-39.3	7,250	-0.54%
2022/03/22	60	73.38	3.2	73.43	73.60	56.8	7,157	0.79%
2022/03/21	5.6	71.92	0	71.70	71.90	5.6	7,055	0.08%
2022/03/18	4	71.22	2	73.00	73.00	2	6,990	0.03%
2022/03/17	0.1	70.56	0.3	70.80	70.80	-0.2	6,786	0.00%
2022/03/16	1.1	71.14	1.2	69.83	70.10	-0.1	6,737	0.00%
2022/03/15	3.2	71.81	1	72.50	71.70	2.2	6,594	0.03%
2022/03/14	23.1	72.61	0	0.00	72.10	23.1	6,578	0.35%
2022/03/11	0.1	71.92	2	72.30	72.10	-1.9	6,614	-0.03%
2022/03/10	2.1	71.32	4	71.80	71.90	-1.9	6,630	-0.03%
2022/03/09	2.1	69.93	10.4	69.90	69.90	-8.3	6,627	-0.12%
2022/03/08	16.8	67.94	1	67.60	67.60	15.8	6,590	0.24%
2022/03/07	20	70.82	140	70.96	70.60	-120	6,421	-1.87%	大賣/鉅額交易
2022/03/04	0.7	73.60	13	73.48	73.30	-12.3	6,411	-0.19%
2022/03/03	2.2	73.38	4.2	73.65	73.60	-2	6,550	-0.03%
2022/03/02	0.1	71.78	1.2	72.41	72.40	-1	6,620	-0.02%
2022/03/01	11.1	71.69	1.3	71.91	72.00	9.8	6,599	0.15%
2022/02/25	15	71.44	2	72.25	71.60	13	6,532	0.20%
2022/02/24	102.6	74.11	5.1	72.11	71.50	97.6	6,388	1.53%	大買/
2022/02/23	30.6	74.23	11	74.26	74.40	19.6	6,141	0.32%
2022/02/22	34.1	71.35	0.2	72.00	71.80	33.9	6,098	0.56%
2022/02/21	9.5	71.79	74	70.27	71.90	-64.5	5,982	-1.08%
2022/02/18	1	68.81	74.7	69.04	69.90	-73.7	5,863	-1.26%
2022/02/17	0.2	68.72	1.1	68.80	68.80	-0.9	5,808	-0.02%
2022/02/16	2.1	67.90	0	0.00	67.80	2.1	5,947	0.03%
2022/02/15	1	67.51	0	0.00	67.50	1	6,047	0.02%
2022/02/14	3.4	67.61	2	67.50	67.50	1.4	6,087	0.02%
2022/02/11	2	68.35	9.2	68.69	68.90	-7.2	6,110	-0.12%
2022/02/10	0	68.23	18.3	68.39	68.80	-18.3	6,203	-0.29%
2022/02/09	1	67.60	21	67.90	67.70	-20	6,179	-0.32%
2022/02/08	6.2	67.62	68.1	67.88	67.70	-61.9	6,283	-0.99%
2022/02/07	47.5	66.34	9.1	66.80	67.20	38.4	6,266	0.61%
2022/01/26	2.1	63.76	0.1	63.70	63.70	2	6,224	0.03%
2022/01/25	1.5	63.36	10	63.30	63.40	-8.6	6,480	-0.13%
2022/01/24	1.1	64.01	0	64.40	64.40	1.1	6,577	0.02%
2022/01/21	6.2	64.99	0	0.00	64.80	6.2	6,731	0.09%
2022/01/20	1.5	65.45	0	0.00	66.30	1.5	6,874	0.02%
2022/01/19	2.7	66.24	1.1	66.38	66.00	1.6	7,402	0.02%
2022/01/18	1	66.50	0.1	67.30	67.00	1	7,750	0.01%
2022/01/17	2	66.51	5	66.80	66.80	-3	7,872	-0.04%
2022/01/14	4.6	66.03	2	66.80	66.00	2.6	8,057	0.03%
2022/01/13	0.1	66.60	0.3	66.72	67.00	-0.2	8,087	0.00%
2022/01/12	16	66.41	4.1	66.38	66.50	11.9	8,079	0.15%
2022/01/11	100.8	65.86	22.3	66.18	67.00	78.5	7,972	0.98%
2022/01/10	16	63.27	43	62.90	63.90	-27	7,738	-0.35%
2022/01/07	1.2	62.94	0.4	63.10	62.80	0.8	7,732	0.01%
2022/01/06	31.6	63.64	1	64.30	63.60	30.6	7,738	0.39%
2022/01/05	1.4	62.98	0.1	63.10	63.10	1.3	7,746	0.02%
2022/01/04	1.8	62.90	1.2	63.15	63.20	0.6	7,864	0.01%
2022/01/03	3.6	63.76	0.5	63.50	63.60	3.2	7,931	0.04%
2021/12/30	0	63.60	5	63.68	63.80	-5	7,940	-0.06%
2021/12/29	45.7	63.38	1	63.30	63.50	44.7	8,031	0.56%
2021/12/28	1.2	62.74	1	62.90	63.00	0.2	8,085	0.00%
2021/12/27	8.3	63.06	0	0.00	63.00	8.3	8,192	0.10%
2021/12/24	21.1	63.59	1.5	63.50	63.30	19.6	8,294	0.24%
2021/12/23	2	62.40	0.1	62.40	62.50	2	8,336	0.02%
2021/12/22	0	0.00	2.8	62.30	62.00	-2.8	8,446	-0.03%
2021/12/21	13	62.78	0	0.00	62.40	13	8,678	0.15%
2021/12/17	1	61.60	10	61.70	61.30	-9	9,432	-0.10%
2021/12/16	0	0.00	15	61.60	61.80	-15	10,123	-0.15%
2021/12/15	1	61.30	1	62.00	61.90	0	10,653	0.00%
2021/12/14	2.3	61.18	0	0.00	61.00	2.3	10,919	0.02%
2021/12/13	4.5	62.21	48	62.11	61.60	-43.5	11,008	-0.40%
2021/12/10	1.1	63.51	22	63.52	63.20	-20.9	11,117	-0.19%
2021/12/09	1.1	64.12	5.1	64.01	64.00	-4	11,358	-0.03%
2021/12/08	0.5	64.59	0	0.00	64.10	0.5	11,789	0.00%
2021/12/07	1.1	64.32	27	63.47	64.40	-25.9	12,028	-0.22%
2021/12/06	9.3	62.86	56	62.94	63.00	-46.7	12,160	-0.38%
2021/12/03	5.3	63.54	4.3	63.69	63.40	1	12,276	0.01%
2021/12/02	8.2	63.93	20	63.80	63.70	-11.8	12,428	-0.09%
2021/12/01	3.1	64.01	4	63.65	64.80	-1	12,676	-0.01%
2021/11/30	12.2	64.97	2	65.10	64.20	10.1	12,675	0.08%
2021/11/29	16.2	62.90	53	63.07	63.80	-36.8	12,668	-0.29%
2021/11/26	48.1	65.35	31	64.91	64.90	17	12,667	0.13%
2021/11/25	0	66.85	0	0.00	66.70	0	12,678	0.00%
2021/11/24	20	66.50	2	66.80	66.90	18	12,709	0.14%
2021/11/23	28.3	66.48	22.6	66.90	66.50	5.7	12,738	0.05%
2021/11/22	0.1	66.96	0	0.00	66.70	0.1	12,707	0.00%
2021/11/19	9.6	67.33	63.9	67.82	67.10	-54.3	12,660	-0.43%
2021/11/18	0.1	68.85	0.2	68.80	68.70	-0.1	12,521	0.00%
2021/11/17	2.2	68.56	2	68.80	68.90	0.2	12,501	0.00%
2021/11/16	3.3	68.53	3	68.70	68.50	0.3	12,484	0.00%
2021/11/15	3	69.40	14.4	69.27	69.00	-11.4	12,470	-0.09%
2021/11/12	4.5	67.86	4.7	67.92	68.50	-0.3	12,312	0.00%
2021/11/11	11.7	66.56	0.6	66.90	66.70	11.1	12,278	0.09%
2021/11/10	18.1	66.95	22.1	66.99	66.80	-4.1	12,311	-0.03%
2021/11/09	32.7	67.12	3.7	67.00	67.50	29	12,330	0.23%
2021/11/08	13	66.95	16	67.33	67.50	-3	12,253	-0.02%
2021/11/05	42.5	67.09	3	67.13	67.00	39.5	12,270	0.32%
2021/11/04	3.3	69.23	0	0.00	68.50	3.3	12,132	0.03%
2021/11/03	31	69.63	7	69.37	69.60	24	12,059	0.20%
2021/11/02	16.2	68.78	81	68.82	68.20	-64.8	11,962	-0.54%
2021/11/01	4.2	71.33	9.3	71.12	70.90	-5.2	11,713	-0.04%
2021/10/29	5.4	71.12	14	71.23	70.90	-8.6	11,593	-0.07%
2021/10/28	3.1	70.29	9.5	69.63	69.90	-6.4	11,409	-0.06%
2021/10/27	140.5	68.80	100.2	68.09	69.90	40.3	11,209	0.36%	大買/
2021/10/26	38.1	65.23	206.7	65.32	67.20	-168.6	10,637	-1.59%	大賣/鉅額交易
2021/10/25	14	61.49	126.1	61.38	61.90	-112.1	10,289	-1.09%	大賣/鉅額交易
2021/10/22	72	60.06	112	59.58	60.80	-40	10,202	-0.39%	大賣/
2021/10/21	0.2	58.30	41.1	58.30	58.20	-40.8	10,106	-0.40%
2021/10/20	2	56.80	1	56.90	57.30	1	10,103	0.01%
2021/10/19	0	0.00	102	56.99	57.00	-102	10,262	-0.99%	大賣/鉅額交易
2021/10/18	35.5	56.25	2	56.30	56.40	33.5	10,314	0.32%
2021/10/15	4	54.95	1	55.00	55.20	3	10,382	0.03%
2021/10/14	0.3	54.84	0	0.00	54.50	0.3	10,443	0.00%
2021/10/13	2.5	54.92	23.5	54.78	54.80	-21	10,588	-0.20%
2021/10/12	3.5	55.74	3	55.17	55.30	0.5	10,583	0.01%
2021/10/08	20.3	57.45	0	0.00	56.80	20.3	10,518	0.19%
2021/10/07	0	56.00	1.1	56.21	56.40	-1	10,529	-0.01%
2021/10/06	1.3	56.03	0	0.00	55.30	1.3	10,674	0.01%
2021/10/05	10.1	55.37	0	0.00	56.00	10.1	10,724	0.09%
2021/10/04	16.3	55.71	20.3	55.39	55.30	-4	10,856	-0.04%
2021/10/01	15.6	56.26	0	0.00	56.00	15.6	11,058	0.14%
2021/09/30	0.1	57.67	1	57.80	57.40	-0.9	11,098	-0.01%
2021/09/29	3.6	57.46	4	57.70	57.40	-0.4	11,014	0.00%
2021/09/28	45.1	57.60	35	56.81	57.90	10.1	10,929	0.09%
2021/09/27	134	56.37	50.1	56.88	56.10	83.9	10,701	0.78%	大買/
2021/09/24	13.9	60.29	2	59.76	59.80	11.8	10,230	0.12%
2021/09/23	103.4	60.63	119	60.99	61.10	-15.6	9,950	-0.16%	大買/大賣/
2021/09/22	41.6	82.28	111	81.17	82.30	-69.4	9,324	-0.74%	大賣/
2021/09/17	12.1	85.40	5.3	84.33	85.00	6.9	9,002	0.08%
2021/09/16	9.5	84.63	0	0.00	83.90	9.5	8,754	0.11%
2021/09/15	13.5	83.76	8.1	83.84	84.60	5.4	8,643	0.06%
2021/09/14	12.1	81.80	31	82.71	83.50	-18.9	8,435	-0.22%
2021/09/13	36.4	82.82	74.1	82.57	81.50	-37.7	8,187	-0.46%
2021/09/10	29.4	79.80	8	80.11	81.20	21.3	7,808	0.27%
2021/09/09	3.7	77.45	3	76.59	78.50	0.7	7,588	0.01%
2021/09/08	5.8	75.30	7.9	75.16	75.10	-2.1	7,397	-0.03%
2021/09/07	31.2	74.80	0.2	75.20	76.10	31	7,242	0.43%
2021/09/06	29.5	73.65	13.1	73.90	73.60	16.3	7,053	0.23%
2021/09/03	2	69.65	80	70.38	69.90	-78	6,790	-1.15%
2021/09/02	4.3	70.38	3	69.50	69.40	1.3	6,743	0.02%
2021/09/01	22.4	71.04	1.3	71.38	71.30	21.1	6,592	0.32%
2021/08/31	0.2	68.02	136	67.07	69.30	-135.8	6,396	-2.12%	大賣/鉅額交易
2021/08/30	1.1	67.59	115.3	67.40	67.60	-114.2	6,261	-1.82%	大賣/鉅額交易
2021/08/27	1.4	65.98	8.3	66.26	66.90	-6.9	6,208	-0.11%
2021/08/26	6	65.20	0	0.00	65.30	6	6,145	0.10%
2021/08/25	105	65.10	10	65.40	65.40	95	6,158	1.54%	大買/
2021/08/24	1	64.30	5	65.08	64.80	-4	6,142	-0.07%
2021/08/23	233	64.86	0.3	64.52	64.80	232.7	6,169	3.77%	大買/鉅額交易
2021/08/20	21.5	63.19	0	0.00	63.00	21.5	6,168	0.35%
2021/08/19	9.3	64.65	2	64.35	63.60	7.3	6,197	0.12%
2021/08/18	1	64.10	3	63.37	65.40	-2	6,155	-0.03%
2021/08/17	3.2	64.33	21	63.56	63.50	-17.9	6,094	-0.29%
2021/08/16	9	66.97	36.5	67.00	65.90	-27.4	6,041	-0.45%
2021/08/13	57.7	67.39	6.5	67.55	67.80	51.2	5,959	0.86%
2021/08/12	5.5	65.71	10.5	65.95	67.00	-5	5,897	-0.08%
2021/08/11	8.8	65.45	6.4	65.54	65.30	2.4	5,920	0.04%
2021/08/10	0.1	64.66	0	64.70	64.50	0.1	5,951	0.00%
2021/08/09	2.8	64.64	1	64.20	64.90	1.8	6,139	0.03%
2021/08/06	0	0.00	0.6	64.66	64.70	-0.6	6,274	-0.01%
2021/08/05	0.5	64.82	0.5	64.88	64.70	-0.1	6,402	0.00%
2021/08/04	0.1	64.60	0.1	64.66	65.00	0	6,738	0.00%
2021/08/03	0.8	64.04	0	0.00	64.30	0.8	6,917	0.01%
2021/08/02	1	62.53	1	62.50	63.60	0	7,003	0.00%
2021/07/30	1	62.00	1	62.00	62.40	0	6,997	0.00%
2021/07/29	4	61.88	4.1	61.98	62.20	-0.1	7,027	0.00%
2021/07/28	16.2	61.27	6	61.22	61.40	10.2	7,070	0.14%
2021/07/27	3.2	63.29	27	63.16	62.10	-23.8	7,230	-0.33%
2021/07/26	4.3	65.48	2.6	65.84	64.80	1.7	7,176	0.02%
2021/07/23	30.6	66.02	8.5	65.92	66.40	22.1	7,135	0.31%
2021/07/22	0.1	65.17	1.5	65.37	65.00	-1.4	6,977	-0.02%
2021/07/21	3	65.59	2	64.80	65.10	1	6,938	0.01%
2021/07/20	2	65.70	1.1	66.01	65.80	0.9	6,906	0.01%
2021/07/19	6	67.25	303.1	66.76	66.60	-297.1	6,888	-4.31%	大賣/鉅額交易
2021/07/16	14	65.40	14.4	65.35	65.60	-0.4	6,921	-0.01%
2021/07/15	54.4	64.03	10.1	64.53	64.80	44.3	6,945	0.64%
2021/07/14	19.1	63.23	7.1	63.37	63.30	12	6,955	0.17%
2021/07/13	7.8	64.21	14.2	64.81	64.00	-6.4	7,001	-0.09%
2021/07/12	9.4	64.56	20.2	64.60	65.40	-10.8	6,962	-0.16%
2021/07/09	23.9	63.02	11.5	63.18	62.90	12.4	6,865	0.18%
2021/07/08	63.5	61.40	206.8	61.17	62.90	-143.2	6,744	-2.12%	大賣/鉅額交易
2021/07/07	113.8	59.06	6	58.45	59.10	107.8	6,524	1.65%	大買/鉅額交易
2021/07/06	0	56.90	1	57.00	56.80	-1	6,403	-0.02%
2021/07/05	5	56.86	3	56.70	56.70	2	6,492	0.03%
2021/07/02	11	56.42	0	0.00	56.40	11	6,586	0.17%
2021/07/01	16	56.78	0	0.00	56.60	16	6,649	0.24%
2021/06/30	5	56.70	0	0.00	56.60	5	6,742	0.07%
2021/06/29	7.1	56.86	5.2	56.95	56.70	1.8	6,807	0.03%
2021/06/28	356.8	56.77	10.1	56.92	57.60	346.7	6,848	5.06%	大買/鉅額交易
2021/06/25	6.1	54.88	1	54.70	54.80	5.1	6,779	0.08%
2021/06/24	0	0.00	2.2	54.51	54.20	-2.2	7,383	-0.03%
2021/06/23	1	53.90	1	54.00	54.00	0	7,402	0.00%
2021/06/22	3	54.10	0	0.00	53.80	3	7,489	0.04%
2021/06/21	3	53.70	2.6	53.95	53.90	0.4	7,565	0.01%
2021/06/18	1	53.60	7	53.91	54.00	-6	7,566	-0.08%
2021/06/17	0.1	53.30	0	0.00	53.20	0.1	7,575	0.00%
2021/06/16	0	53.60	0.4	53.50	53.40	-0.4	7,669	0.00%
2021/06/15	0	0.00	2.2	53.55	53.70	-2.2	7,756	-0.03%
2021/06/11	11	53.37	1	53.30	53.20	10	7,884	0.13%
2021/06/10	1.1	52.20	1	52.30	52.30	0.1	7,938	0.00%
2021/06/08	0	0.00	2	52.20	52.30	-2	8,079	-0.02%
2021/06/07	2	51.80	0	0.00	52.20	2	8,253	0.02%
2021/06/04	0.1	52.60	0	52.80	52.50	0	8,346	0.00%
2021/06/03	2	52.55	11	52.61	52.70	-9	8,488	-0.11%
2021/06/02	0	0.00	6	52.30	52.50	-6	8,578	-0.07%
2021/05/31	1.1	52.50	2	52.40	52.50	-0.9	8,689	-0.01%
2021/05/28	3	52.43	1.7	52.36	52.40	1.3	8,738	0.02%
2021/05/27	1.1	51.60	1	52.00	52.00	0.1	8,795	0.00%
2021/05/26	1	51.80	0	0.00	51.80	1	8,838	0.01%
2021/05/25	0	0.00	20	51.72	51.70	-20	8,879	-0.23%
2021/05/21	1	51.50	1	51.50	51.70	0	9,023	0.00%
2021/05/20	0	0.00	7	51.17	51.00	-7	9,068	-0.08%
2021/05/19	1	51.30	2	51.25	51.20	-1	9,040	-0.01%
2021/05/18	2	49.80	2	50.10	51.00	0	9,037	0.00%
2021/05/17	3.3	48.74	5.3	49.60	48.45	-2	8,988	-0.02%
2021/05/14	20.4	51.64	4	51.20	51.00	16.4	8,783	0.19%
2021/05/13	10.1	49.69	5.5	49.53	49.85	4.6	8,642	0.05%
2021/05/12	34.9	50.65	3.1	51.04	50.20	31.8	8,526	0.37%
2021/05/11	26.1	54.13	22.1	54.31	53.80	4.1	8,165	0.05%
2021/05/10	4	53.95	13	54.03	54.60	-9	7,961	-0.11%
2021/05/07	3.1	53.20	2.1	53.14	53.50	1	7,907	0.01%
2021/05/06	3.5	52.93	2.1	53.06	53.00	1.4	7,904	0.02%
2021/05/05	4.9	52.72	2	53.05	52.50	2.9	7,852	0.04%
2021/05/04	29.7	52.93	9	51.62	52.20	20.7	7,773	0.27%
2021/05/03	6	53.12	5	53.50	53.10	1	7,497	0.01%
2021/04/29	7.1	53.18	2.9	53.40	53.10	4.2	7,427	0.06%
2021/04/28	2	53.70	0	0.00	53.70	2	7,378	0.03%
2021/04/27	5	53.86	1.7	53.92	54.10	3.3	7,421	0.04%
2021/04/26	2	53.95	0	0.00	54.30	2	7,393	0.03%
2021/04/23	12	52.69	1	52.90	53.20	11	7,335	0.15%
2021/04/22	4.2	53.84	112.2	52.87	52.70	-108	7,311	-1.48%	大賣/鉅額交易
2021/04/21	1.3	53.82	6	53.78	54.10	-4.7	7,133	-0.07%
2021/04/20	1	52.90	5	52.90	53.10	-4	7,055	-0.06%
2021/04/19	14	53.04	7	52.94	53.10	7	7,025	0.10%
2021/04/16	100	50.80	2	50.90	51.40	98	6,894	1.42%
2021/04/15	1	50.00	2	50.05	50.10	-1	6,783	-0.01%
2021/04/14	2.5	49.33	0	0.00	49.55	2.5	6,728	0.04%
2021/04/13	3.3	50.13	19	50.02	49.85	-15.7	6,716	-0.23%
2021/04/12	2	49.80	3	49.87	49.95	-1	6,649	-0.01%
2021/04/09	3.1	49.47	8	49.46	49.45	-4.9	6,629	-0.07%
2021/04/08	309	49.95	0	0.00	49.80	309	6,544	4.72%	大買/鉅額交易
2021/04/07	3	49.97	5	49.95	50.00	-2	6,455	-0.03%
2021/04/06	3	50.03	3	50.00	50.00	0	6,395	0.00%
2021/04/01	1	49.45	5.1	49.48	49.60	-4.1	6,285	-0.07%
2021/03/31	6	49.48	5	49.32	49.50	1	6,175	0.02%
2021/03/30	220	48.76	16	48.52	48.90	204	6,036	3.38%	大買/鉅額交易
2021/03/29	38	49.70	17.5	48.94	48.85	20.5	5,902	0.35%
2021/03/26	15	45.67	2	45.60	45.75	13	5,279	0.25%
2021/03/25	0.3	45.00	8	45.13	45.20	-7.8	5,226	-0.15%
2021/03/24	10.5	44.72	8	44.74	44.40	2.5	5,136	0.05%
2021/03/23	11.7	45.16	1	44.75	45.20	10.7	5,052	0.21%
2021/03/22	6	44.82	6	44.74	44.85	0	5,014	0.00%
2021/03/19	15.2	44.39	0	0.00	44.55	15.2	4,970	0.31%
2021/03/18	10	45.09	7.4	44.94	45.15	2.6	4,895	0.05%
2021/03/17	22.3	44.93	9.5	45.22	45.30	12.8	4,839	0.26%
2021/03/16	0.5	44.20	2	44.30	44.40	-1.5	4,730	-0.03%
2021/03/15	0	0.00	20	43.33	43.75	-20	4,852	-0.41%
2021/03/12	3.6	43.30	4	43.48	43.30	-0.4	4,930	-0.01%
2021/03/11	2.3	43.84	6	44.13	43.80	-3.7	4,909	-0.07%
2021/03/10	10	43.78	2.2	43.88	43.85	7.8	4,774	0.16%
2021/03/09	10	43.40	1	43.35	43.50	9	4,695	0.19%
2021/03/08	1	42.55	9	42.50	42.75	-8	4,623	-0.17%
2021/03/05	5.1	41.94	4	42.16	42.15	1.1	4,621	0.02%
2021/03/04	5	42.20	9.2	42.20	42.20	-4.2	4,853	-0.09%
2021/03/03	15	42.02	12	41.96	42.05	3	4,788	0.06%
2021/03/02	0	0.00	1	42.00	41.60	-1	4,714	-0.02%
2021/02/26	2	41.48	10	41.55	41.70	-8	4,687	-0.17%
2021/02/25	0	0.00	1.1	41.60	41.65	-1.1	4,612	-0.02%
2021/02/24	4.5	41.97	2.5	41.72	41.45	2	4,608	0.04%
2021/02/23	3	41.33	6	41.65	41.75	-3	4,563	-0.07%
2021/02/22	1	41.25	3	41.13	41.20	-2	4,583	-0.04%
2021/02/18	1	40.85	2	40.65	40.90	-1	4,534	-0.02%
2021/02/17	0	0.00	1	40.15	40.20	-1	4,507	-0.02%
2021/02/05	1.1	39.50	2	39.58	39.50	-0.9	4,506	-0.02%
2021/02/03	1	39.20	0	0.00	39.10	1	4,711	0.02%
2021/02/02	10.6	39.17	2	39.45	39.25	8.6	4,806	0.18%
2021/02/01	1.5	38.92	9	38.66	38.80	-7.5	4,840	-0.15%
2021/01/29	1.1	39.14	0	0.00	38.75	1.1	4,864	0.02%
2021/01/28	3	39.23	0	0.00	39.25	3	4,838	0.06%
2021/01/27	0.1	39.60	0	0.00	39.50	0.1	4,832	0.00%
2021/01/26	4	39.56	0	0.00	39.50	4	4,866	0.08%
2021/01/25	1	39.65	0	0.00	39.70	1	4,884	0.02%
2021/01/21	11.4	39.50	2.5	39.68	39.50	8.9	5,016	0.18%
2021/01/20	10	39.56	0	0.00	39.35	10	5,139	0.19%
2021/01/19	2	40.05	1	40.05	40.00	1	5,446	0.02%
2021/01/18	4.5	40.02	11	39.80	40.20	-6.5	5,425	-0.12%
2021/01/15	2	40.38	0	0.00	40.25	2	5,380	0.04%
2021/01/14	0.1	40.75	5.8	40.71	40.70	-5.7	5,366	-0.11%
2021/01/13	1.1	40.69	2	40.70	40.70	-0.9	5,365	-0.02%
2021/01/12	5.2	40.78	2	40.78	40.50	3.2	5,374	0.06%
2021/01/11	2.1	40.72	1	40.65	40.65	1.1	5,350	0.02%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/06	5	40.39	1	40.80	40.20	4	5,376	0.07%
2021/01/05	1	40.85	0	0.00	40.70	1	5,327	0.02%
2020/12/31	0	0.00	4	40.85	40.90	-4	5,360	-0.07%
2020/12/30	3	40.60	1	40.80	40.75	2	5,371	0.04%
2020/12/29	5	40.70	1.1	40.65	40.60	4	5,378	0.07%
2020/12/28	2	40.60	0.3	40.55	40.55	1.7	5,409	0.03%
2020/12/25	0.1	40.60	11	40.65	40.60	-10.9	5,433	-0.20%
2020/12/24	0	0.00	4.5	40.62	40.60	-4.5	5,530	-0.08%
2020/12/23	9.5	40.19	1	40.20	40.10	8.5	5,534	0.15%
2020/12/21	0	0.00	20	40.45	40.60	-20	5,573	-0.36%
2020/12/18	0.2	40.80	0	0.00	40.60	0.2	5,583	0.00%
2020/12/17	2.2	40.65	0	0.00	40.75	2.2	5,590	0.04%
2020/12/16	6	40.72	0	0.00	40.75	6	5,582	0.11%
2020/12/14	0	0.00	5	40.55	40.45	-5	5,559	-0.09%
2020/12/11	0	0.00	1	40.50	40.55	-1	5,568	-0.02%
2020/12/10	12.1	40.46	11	40.25	40.35	1.1	5,520	0.02%
2020/12/09	9.1	40.23	14	40.30	40.40	-5	5,490	-0.09%
2020/12/08	1.1	41.45	5	41.32	41.20	-3.9	5,326	-0.07%
2020/12/07	0.3	41.70	0.1	41.65	41.75	0.2	5,223	0.00%
2020/12/04	4.2	41.53	2	41.53	41.55	2.2	5,175	0.04%
2020/12/03	1	41.45	0	0.00	41.45	1	5,148	0.02%
2020/12/02	1	41.45	0	0.00	41.25	1	5,134	0.02%
2020/12/01	10	41.86	0	0.00	41.65	10	5,124	0.20%
2020/11/30	28	42.01	14.2	41.87	42.05	13.8	5,073	0.27%
2020/11/27	0.2	41.20	7	41.06	41.35	-6.9	4,872	-0.14%
2020/11/25	2.7	40.99	40	40.70	40.80	-37.3	5,174	-0.72%
2020/11/24	1	41.05	13	41.11	41.00	-12	5,340	-0.22%
2020/11/23	0	0.00	47	41.39	41.30	-47	5,495	-0.86%
2020/11/20	6	41.21	0	0.00	41.40	6	5,501	0.11%
2020/11/19	15	41.41	18	41.36	41.40	-3	5,590	-0.05%
2020/11/18	3.1	40.95	0	0.00	40.95	3.1	5,553	0.06%
2020/11/17	2	40.90	5	40.86	40.85	-3	5,622	-0.05%
2020/11/16	1.3	40.71	7	40.83	40.80	-5.7	5,871	-0.10%
2020/11/13	11	40.54	24	40.75	40.70	-13	6,573	-0.20%
2020/11/12	49	40.99	19.5	41.44	40.85	29.5	6,742	0.44%
2020/11/11	23	40.98	0	0.00	41.40	23	6,913	0.33%
2020/11/10	1	40.65	5	40.91	40.65	-4	6,835	-0.06%
2020/11/09	0	40.15	0	0.00	40.20	0	6,776	0.00%
2020/11/05	0	0.00	2	40.25	40.25	-2	6,780	-0.03%
2020/11/02	3	39.65	2.6	39.64	39.70	0.4	6,788	0.01%
2020/10/30	3	39.90	1	40.05	39.50	2	6,796	0.03%
2020/10/29	3	39.77	24	40.10	40.05	-21	6,757	-0.31%
2020/10/28	3	40.90	5.3	40.85	40.55	-2.3	6,752	-0.03%
2020/10/27	25	40.94	5	40.93	41.05	20	6,679	0.30%
2020/10/26	0	0.00	4	38.81	38.75	-4	6,324	-0.06%
2020/10/23	1	38.80	0	0.00	38.70	1	6,412	0.02%
2020/10/22	0	0.00	1	38.85	38.85	-1	6,459	-0.02%
2020/10/21	2	38.70	2	38.90	38.55	0	6,530	0.00%
2020/10/20	2	38.45	7	38.60	38.50	-5	6,543	-0.08%
2020/10/16	4	38.33	0	0.00	38.20	4	6,513	0.06%
2020/10/15	10	38.40	0	0.00	38.55	10	6,509	0.15%
2020/10/14	0	0.00	1	38.90	38.95	-1	6,508	-0.02%
2020/10/13	1	38.90	2	38.93	38.95	-1	6,644	-0.02%
2020/10/12	11	39.03	1	38.80	38.85	10	6,755	0.15%
2020/10/08	1	39.40	21	39.31	39.30	-20	6,856	-0.29%
2020/10/07	1	39.85	1	39.80	39.75	0	6,888	0.00%
2020/10/06	0	0.00	1	39.65	39.90	-1	6,927	-0.01%
2020/10/05	0	0.00	2	39.38	39.25	-2	6,954	-0.03%
2020/09/30	0	0.00	0.1	38.90	38.90	-0.1	6,943	0.00%
2020/09/29	5.5	38.81	3	38.78	38.85	2.5	6,951	0.04%
2020/09/28	1.5	39.42	1	39.50	39.40	0.5	6,890	0.01%
2020/09/25	2	39.25	1	39.40	39.30	1	6,921	0.01%
2020/09/24	1	39.80	0.1	39.65	39.40	1	6,959	0.01%
2020/09/23	5	40.59	10	40.20	40.20	-5	7,020	-0.07%
2020/09/22	0	0.00	0.2	41.00	40.85	-0.2	7,024	0.00%
2020/09/21	1	41.50	0	0.00	41.40	1	7,034	0.01%
2020/09/18	4	41.71	1	41.75	41.70	3	7,052	0.04%
2020/09/17	1	41.70	0.1	41.65	41.50	1	7,064	0.01%
2020/09/16	1.1	41.56	0	0.00	41.65	1.1	7,082	0.02%
2020/09/15	7	41.43	0	0.00	41.45	7	7,051	0.10%
2020/09/14	1	41.55	1	41.55	41.55	0	7,072	0.00%
2020/09/11	21	41.63	3	41.40	41.30	18	7,096	0.25%
2020/09/10	0	0.00	3	41.20	41.10	-3	7,073	-0.04%
2020/09/09	0	0.00	10	40.95	41.40	-10	7,137	-0.14%
2020/09/08	0	41.50	2	41.43	41.40	-2	7,177	-0.03%
2020/09/07	0	0.00	2	41.85	41.45	-2	7,272	-0.03%
2020/09/04	0	41.60	0	0.00	41.50	0	7,403	0.00%
2020/09/03	2	42.10	0	0.00	41.80	2	7,475	0.03%
2020/09/02	1	41.60	1.1	41.28	41.45	-0.1	7,464	0.00%
2020/09/01	6	41.98	0	0.00	41.85	6	7,474	0.08%
2020/08/31	4.1	43.08	3.7	42.98	43.20	0.3	7,377	0.00%
2020/08/28	12.1	42.25	17	41.31	42.20	-4.9	7,189	-0.07%
2020/08/27	3	39.87	8	40.13	40.05	-5	7,080	-0.07%
2020/08/26	1	39.05	2	39.35	39.35	-1	6,946	-0.01%
2020/08/25	5	38.84	6	39.10	39.00	-1	6,912	-0.01%
2020/08/24	2	37.60	0	0.00	37.85	2	6,825	0.03%
2020/08/21	1.5	38.30	4.7	38.27	38.25	-3.2	6,772	-0.05%
2020/08/20	13	37.93	9	37.91	37.45	4	6,713	0.06%
2020/08/19	100.5	37.99	6	38.20	39.05	94.5	6,444	1.47%
2020/08/18	7	54.66	5.2	54.60	54.70	1.8	5,689	0.03%
2020/08/17	5.1	54.04	3	54.07	54.40	2.1	5,504	0.04%
2020/08/14	0	0.00	4	53.20	53.10	-4	5,306	-0.08%
2020/08/13	3	53.37	0	0.00	53.40	3	5,255	0.06%
2020/08/12	1	52.50	2	52.90	53.00	-1	5,247	-0.02%
2020/08/10	0	0.00	0.1	53.20	53.30	-0.1	5,258	0.00%
2020/08/06	0	0.00	380	53.51	53.40	-380	5,230	-7.26%	大賣/鉅額交易
2020/08/05	0	0.00	6	52.62	53.00	-6	5,195	-0.12%
2020/08/04	0.1	52.10	6	52.07	52.20	-5.9	5,175	-0.11%
2020/08/03	9	52.08	7	52.04	52.20	2	5,146	0.04%
2020/07/31	6	51.70	10	50.89	50.80	-4	5,063	-0.08%
2020/07/30	0	0.00	1	49.90	50.10	-1	5,001	-0.02%
2020/07/29	19	49.48	5	49.38	49.50	14	4,963	0.28%
2020/07/28	1.1	46.86	3	47.13	47.00	-1.9	4,892	-0.04%
2020/07/27	3	46.83	10	47.30	46.40	-7	4,893	-0.14%
2020/07/24	3.1	48.89	0	0.00	48.50	3.1	4,848	0.06%
2020/07/22	2.1	50.19	0	0.00	49.90	2.1	4,941	0.04%
2020/07/21	16	49.78	0	0.00	50.20	16	4,939	0.32%
2020/07/20	8	48.89	4	48.90	48.95	4	4,914	0.08%
2020/07/17	1	50.20	13.1	49.44	49.55	-12.1	4,874	-0.25%
2020/07/16	19	51.32	0.1	51.20	51.20	18.9	4,761	0.40%
2020/07/15	6.1	53.83	0	0.00	53.80	6.1	4,637	0.13%
2020/07/14	2	53.60	0	0.00	54.00	2	4,523	0.04%
2020/07/13	7	53.60	2	53.70	53.60	5	4,460	0.11%
2020/07/10	2	53.20	3	53.50	53.00	-1	4,428	-0.02%
2020/07/09	3.1	54.32	0	0.00	54.30	3.1	4,373	0.07%
2020/07/08	0	0.00	1	54.60	54.60	-1	4,335	-0.02%
2020/07/07	0	0.00	7	54.13	54.20	-7	4,296	-0.16%
2020/07/03	1.1	53.66	1	53.40	53.50	0.1	4,273	0.00%
2020/07/02	51	53.90	68	53.62	54.00	-17	4,302	-0.39%
2020/07/01	7	51.70	17	51.61	51.70	-10	4,350	-0.23%
2020/06/30	1	50.40	11	51.04	51.10	-10	4,565	-0.22%
2020/06/29	7	50.20	4	50.10	50.30	3	4,533	0.07%
2020/06/24	1	50.50	1	50.70	50.60	0	4,515	0.00%
2020/06/23	1	50.70	1	50.60	50.60	0	4,522	0.00%
2020/06/22	0	0.00	6	50.33	50.50	-6	4,536	-0.13%
2020/06/19	3	50.43	0	0.00	50.20	3	4,583	0.07%
2020/06/18	0	50.00	2	50.45	50.30	-2	4,597	-0.04%
2020/06/16	1	50.20	1	50.80	50.20	0	4,617	0.00%
2020/06/15	1.1	50.09	2	50.25	49.95	-1	4,641	-0.02%
2020/06/12	8.1	49.55	1	49.75	49.80	7.1	4,626	0.15%
2020/06/11	4	50.25	6	51.57	50.10	-2	4,573	-0.04%
2020/06/10	106	50.90	164	51.18	51.40	-58	4,436	-1.31%	大買/大賣/
2020/06/09	1	49.50	0	0.00	49.40	1	4,373	0.02%
2020/06/08	4	49.28	116	49.43	49.60	-112	4,375	-2.56%	大賣/鉅額交易
2020/06/04	2	48.00	7	48.10	48.20	-5	4,284	-0.12%
2020/06/03	100	48.45	3	48.35	48.30	97	4,290	2.26%
2020/06/02	0.1	47.10	2	46.35	47.30	-1.9	4,169	-0.05%
2020/05/29	5	45.88	0	0.00	45.70	5	4,059	0.12%
2020/05/27	0	0.00	4	45.90	46.10	-4	3,962	-0.10%
2020/05/26	1	45.70	0.1	45.70	45.75	0.9	3,934	0.02%
2020/05/25	1	44.70	1	45.20	45.30	0	3,901	0.00%
2020/05/22	1	45.60	1	45.10	45.00	0	3,892	0.00%
2020/05/21	16	45.80	2	45.75	45.80	14	3,845	0.36%
2020/05/20	0	0.00	4.3	44.97	45.00	-4.3	3,794	-0.11%
2020/05/19	0	0.00	2	45.03	45.25	-2	3,756	-0.05%
2020/05/18	1	44.70	0	0.00	44.65	1	3,691	0.03%
2020/05/15	0.1	44.35	1	44.35	44.35	-0.9	3,640	-0.03%
2020/05/14	2	43.73	0	0.00	43.65	2	3,569	0.06%
2020/05/08	10	44.00	0	0.00	43.95	10	3,459	0.29%
2020/05/06	0	0.00	0.4	43.60	43.55	-0.4	3,443	-0.01%
2020/05/05	10	43.80	3	43.90	43.80	7	3,424	0.20%
2020/04/30	4	44.58	0	0.00	44.60	4	3,406	0.12%
2020/04/29	1	44.95	3	44.78	44.65	-2	3,369	-0.06%
2020/04/28	1	43.05	7	43.49	43.95	-6	3,313	-0.18%
2020/04/27	11	42.71	3	42.52	42.75	8	3,294	0.24%
2020/04/24	2	41.80	0	0.00	41.70	2	3,219	0.06%
2020/04/23	15	41.55	0	0.00	41.60	15	3,202	0.47%
2020/04/22	1	40.60	1	41.15	41.55	0	3,177	0.00%
2020/04/21	0	0.00	2	41.50	41.20	-2	3,165	-0.06%
2020/04/20	2	42.05	0	0.00	41.85	2	3,117	0.06%
2020/04/17	6	42.12	1	42.30	41.80	5	3,106	0.16%
2020/04/16	1	41.60	0	0.00	41.95	1	3,052	0.03%
2020/04/15	1.4	41.96	1	42.15	41.95	0.4	3,021	0.01%
2020/04/13	2	41.35	0	0.00	41.25	2	2,954	0.07%
2020/04/10	2	41.40	0	0.00	41.45	2	2,942	0.07%
2020/04/09	2	41.78	0	0.00	41.30	2	2,923	0.07%
2020/04/07	2	41.40	1	41.45	41.30	1	2,832	0.04%
2020/04/06	2	41.95	11	42.28	41.95	-9	2,735	-0.33%
2020/04/01	12	41.89	1	41.95	42.00	11	2,553	0.43%
2020/03/30	1	34.25	0	0.00	34.75	1	2,288	0.04%
2020/03/27	0	0.00	1	34.40	34.80	-1	2,431	-0.04%
2020/03/25	1	33.60	1	32.25	33.40	0	2,631	0.00%
2020/03/24	1.8	31.48	3	31.47	31.45	-1.2	2,628	-0.05%
2020/03/19	4	30.29	1	30.15	30.10	3	2,616	0.11%
2020/03/18	1	33.60	3	34.00	33.40	-2	2,512	-0.08%
2020/03/17	2	34.23	0	0.00	34.05	2	2,453	0.08%
2020/03/16	1	37.20	0.3	36.00	35.90	0.7	2,400	0.03%
2020/03/13	2	36.05	0	0.00	37.45	2	2,383	0.08%
2020/03/12	2	39.60	0	0.00	39.40	2	2,313	0.09%
2020/03/10	1	39.95	0	0.00	40.35	1	2,289	0.04%
2020/03/06	1	41.90	0	0.00	41.75	1	2,220	0.05%
2020/03/02	0	0.00	1	41.50	41.15	-1	2,277	-0.04%
2020/02/27	0	0.00	0.1	41.40	41.05	-0.1	2,323	0.00%
2020/02/26	1	41.55	0	0.00	41.55	1	2,321	0.04%
2020/02/25	1	41.65	0	0.00	41.75	1	2,344	0.04%
2020/02/24	1.4	41.91	0	0.00	41.85	1.4	2,350	0.06%
2020/02/10	0	0.00	1	42.05	42.00	-1	2,754	-0.04%
2020/02/06	3	42.70	1	42.25	42.70	2	2,780	0.07%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/01/30	1	43.40	0	0.00	42.10	1	2,738	0.04%
2020/01/20	0	0.00	1	45.50	45.45	-1	2,685	-0.04%
2020/01/17	1	44.95	0	0.00	44.95	1	2,685	0.04%
2020/01/16	1	44.95	0	0.00	44.95	1	2,734	0.04%
2020/01/09	0.1	44.50	0	0.00	44.65	0.1	2,887	0.00%
2020/01/06	2	44.73	0	0.00	44.60	2	2,928	0.07%
2020/01/03	2	45.18	0	0.00	45.10	2	2,925	0.07%
2019/12/31	0.2	45.20	0	0.00	45.20	0.2	2,974	0.01%
2019/12/26	0	0.00	1	45.10	45.15	-1	2,932	-0.03%
2019/12/25	0	0.00	1	45.20	45.20	-1	2,932	-0.03%
2019/12/24	85	44.25	0	0.00	44.70	85	2,909	2.92%
2019/12/23	97	44.08	80	44.66	43.90	17	2,739	0.62%
2019/12/20	259	43.92	254	44.93	43.90	5	2,586	0.19%	大買/大賣/
2019/12/19	1	44.15	50	44.27	44.30	-49	2,435	-2.01%
2019/12/18	7	45.09	26	44.90	44.90	-19	2,377	-0.80%
2019/12/17	0	0.00	13	45.50	45.60	-13	2,336	-0.56%
2019/12/16	1	46.20	9	46.27	45.80	-8	2,299	-0.35%
2019/12/13	2	45.48	0	0.00	45.60	2	2,247	0.09%
2019/12/12	1	45.45	0.1	45.55	45.55	0.9	2,231	0.04%
2019/12/11	2	45.60	0	0.00	45.50	2	2,220	0.09%
2019/12/10	1	45.35	1	45.65	45.65	0	2,205	0.00%
2019/12/09	50	46.11	1	46.05	45.75	49	2,196	2.23%
2019/12/06	1	45.85	0	0.00	45.80	1	2,178	0.05%
2019/12/05	4.1	46.05	0	0.00	45.85	4.1	2,159	0.19%
2019/12/04	1	46.00	0	0.00	46.30	1	2,119	0.05%
2019/11/29	4	45.78	2	45.95	45.60	2	2,116	0.09%
2019/11/27	2.1	46.40	0	0.00	46.45	2.1	2,060	0.10%
2019/11/26	3	46.58	0	0.00	46.25	3	2,046	0.15%
2019/11/25	3	46.37	0	0.00	46.75	3	1,976	0.15%
2019/11/21	1	46.95	3	47.02	46.85	-2	1,970	-0.10%
2019/11/20	3	47.05	0	0.00	47.00	3	1,955	0.15%
2019/11/19	2	47.35	0	0.00	47.40	2	1,928	0.10%
2019/11/18	2	47.75	23	47.78	47.65	-21	1,887	-1.11%
2019/11/15	0	0.00	5	47.85	48.15	-5	1,869	-0.27%
2019/11/14	18	48.73	0	0.00	48.30	18	1,824	0.99%
2019/11/07	0	0.00	106	47.72	47.45	-106	1,768	-5.99%	大賣/鉅額交易
2019/11/05	0	0.00	50	46.62	46.70	-50	1,727	-2.90%
2019/11/01	0	0.00	0.6	46.20	46.50	-0.6	1,738	-0.03%
2019/10/29	10	45.90	21	46.30	45.90	-11	1,724	-0.64%
2019/10/28	10	46.45	0	0.00	46.60	10	1,706	0.59%
2019/10/25	0	0.00	3	46.50	46.55	-3	1,690	-0.18%
2019/10/24	10	46.80	1	46.50	46.75	9	1,682	0.53%
2019/10/23	40	45.93	0	0.00	45.95	40	1,629	2.45%
2019/10/15	10	43.95	6	44.15	44.30	4	1,464	0.27%
2019/09/27	2	41.60	0	0.00	41.50	2	1,438	0.14%
2019/09/23	1	42.15	0	0.00	41.95	1	1,463	0.07%
2019/09/20	1	42.10	0	0.00	42.10	1	1,471	0.07%
2019/09/17	0	0.00	1	43.45	43.45	-1	1,722	-0.06%
2019/09/06	2	42.95	0	0.00	42.90	2	2,004	0.10%
2019/09/04	1	42.55	0	0.00	43.00	1	2,019	0.05%
2019/09/03	1	42.50	0	0.00	42.50	1	2,025	0.05%
2019/08/21	0	0.00	4	42.80	42.85	-4	2,063	-0.19%
2019/08/20	3	42.73	0	0.00	42.50	3	2,063	0.15%
2019/08/16	0	0.00	1	43.15	43.20	-1	2,045	-0.05%
2019/08/02	1	40.35	0	0.00	40.35	1	1,920	0.05%
2019/07/17	1	41.60	0	0.00	41.35	1	1,998	0.05%
2019/07/16	2	41.83	0	0.00	41.85	2	1,986	0.10%
2019/07/08	1	42.70	0	0.00	42.50	1	2,145	0.05%
2019/07/03	2	44.10	0	0.00	44.25	2	2,199	0.09%
2019/07/02	2	44.00	0	0.00	43.90	2	2,245	0.09%
2019/06/28	1	44.65	0	0.00	44.40	1	2,274	0.04%
2019/06/27	1	44.80	1	44.90	44.80	0	2,290	0.00%
2019/06/25	0	0.00	84	46.16	46.25	-84	2,402	-3.50%
2019/06/24	6	44.96	3.1	44.70	45.50	2.9	2,274	0.13%
2019/06/20	2	44.15	8	44.21	44.20	-6	2,005	-0.30%
2019/06/19	0	0.00	1	43.70	43.65	-1	1,965	-0.05%
2019/06/14	0	0.00	0.5	41.40	41.40	-0.5	1,879	-0.03%
2019/06/13	1	41.60	0	0.00	41.45	1	1,904	0.05%
2019/06/12	3	42.12	0	0.00	42.20	3	1,923	0.16%
2019/05/31	0	0.00	1	40.90	40.90	-1	1,875	-0.05%
2019/05/22	0	0.00	2	40.65	40.65	-2	1,866	-0.11%
2019/05/20	1	40.25	4	40.45	40.70	-3	1,884	-0.16%
2019/05/16	6	41.30	3	40.80	40.30	3	1,910	0.16%
2019/05/15	3	41.15	2	40.50	41.00	1	1,899	0.05%
2019/05/14	2	40.20	0	0.00	39.90	2	1,882	0.11%
2019/05/13	0	0.00	5	40.34	39.60	-5	1,847	-0.27%
2019/05/10	5	40.60	5	40.29	40.45	0	1,834	0.00%
2019/05/09	7	40.28	0	0.00	39.90	7	1,843	0.38%
2019/05/08	2	41.13	0	0.00	40.90	2	1,814	0.11%
2019/04/19	0	0.00	0.6	42.80	42.75	-0.6	1,732	-0.03%
2019/04/18	1	41.75	0	0.00	41.75	1	1,696	0.06%
2019/04/17	0	0.00	1	42.80	42.80	-1	1,650	-0.06%
2019/04/16	1	42.70	0	0.00	42.75	1	1,628	0.06%
2019/04/15	1	43.35	1	43.25	43.25	0	1,598	0.00%
2019/04/11	2	44.10	0	0.00	43.50	2	1,579	0.13%
2019/04/10	86	43.71	2	43.75	43.95	84	1,548	5.42%
2019/04/02	1	45.65	0	0.00	45.60	1	1,376	0.07%
2019/03/28	3	46.60	0	0.00	46.60	3	1,231	0.24%
2019/03/27	3	47.50	0	0.00	47.45	3	1,229	0.24%
2019/03/22	0	0.00	1	48.30	48.25	-1	1,209	-0.08%
2019/03/18	1	48.50	0	0.00	48.55	1	1,184	0.08%
2019/03/15	1	47.05	0	0.00	47.95	1	1,154	0.09%
2019/03/14	1	47.10	0	0.00	47.25	1	1,118	0.09%
2019/03/12	1	47.35	0	0.00	47.20	1	1,147	0.09%
2019/03/06	0	0.00	2	48.48	49.25	-2	1,225	-0.16%
2019/02/26	0	48.50	1.9	48.58	48.70	-1.9	1,207	-0.16%
2019/02/21	0	0.00	6	48.30	48.45	-6	1,220	-0.49%
2019/02/18	0	0.00	1	47.45	47.60	-1	1,231	-0.08%
2019/02/14	1	46.65	0	0.00	46.95	1	1,216	0.08%
2019/02/11	3	46.75	0	0.00	46.75	3	1,228	0.24%
2019/01/21	0	0.00	0.2	46.25	46.25	-0.2	1,228	-0.02%
2019/01/16	3	46.90	0	0.00	46.50	3	1,287	0.23%
2019/01/11	0	0.00	1	47.05	46.95	-1	1,327	-0.08%
2019/01/10	0	0.00	1	47.10	47.00	-1	1,343	-0.07%
2018/12/22	1	45.15	0	0.00	45.10	1	2,104	0.05%
2018/12/11	0	0.00	2.6	47.08	47.00	-2.6	2,541	-0.10%
2018/11/30	1	47.95	0	0.00	48.95	1	2,651	0.04%
2018/11/29	2.8	48.50	0	0.00	48.25	2.8	2,613	0.11%
2018/11/21	0	0.00	60	47.85	47.85	-60	2,676	-2.24%
2018/11/15	1	46.30	12	46.00	45.85	-11	2,841	-0.39%
2018/11/13	1	44.60	1	43.15	44.60	0	2,896	0.00%
2018/10/31	1	42.45	0	0.00	42.80	1	3,049	0.03%
2018/10/30	12	41.95	12	42.00	41.95	0	3,054	0.00%
2018/10/29	12	42.05	12	42.40	41.85	0	3,074	0.00%
2018/10/26	1	42.10	1	42.55	42.30	0	3,093	0.00%
2018/10/25	86	42.45	13	42.49	42.05	73	3,181	2.29%
2018/10/24	40	43.50	24	43.65	43.50	16	3,242	0.49%
2018/10/22	1	44.25	0	0.00	44.00	1	3,333	0.03%
2018/10/19	30	43.80	3	43.75	43.85	27	3,340	0.81%
2018/10/18	0.2	44.50	0	0.00	44.35	0.2	3,332	0.01%
2018/10/12	1	45.60	1	45.15	46.05	0	3,288	0.00%
2018/10/11	1,423	48.62	0	0.00	45.40	1,423	3,248	43.80%	大買/鉅額交易
2018/10/08	82	50.50	0	0.00	50.50	82	3,142	2.61%
2018/09/26	0	0.00	70	36.08	35.75	-70	3,086	-2.27%
2018/09/25	60	35.83	20	35.95	35.95	40	3,035	1.32%
2018/09/12	0	0.00	0.2	33.90	34.05	-0.2	2,740	-0.01%
2018/09/11	0	0.00	1	33.75	33.80	-1	2,758	-0.04%
2018/09/10	260	33.25	0	0.00	33.15	260	2,820	9.22%	大買/鉅額交易
2018/09/07	376	33.45	0	0.00	33.45	376	2,866	13.12%	大買/鉅額交易
2018/09/06	50	33.60	0	0.00	33.80	50	2,880	1.74%
2018/09/05	76	33.82	0	0.00	33.75	76	2,908	2.61%
2018/09/04	100	34.05	0	0.00	34.20	100	2,911	3.43%
2018/09/03	150	34.05	0	0.00	34.10	150	2,918	5.14%	大買/鉅額交易
2018/08/31	0	0.00	2	34.60	34.60	-2	2,917	-0.07%
2018/08/15	0	0.00	1	34.55	34.30	-1	3,299	-0.03%
2018/08/10	0	0.00	0.1	33.85	33.90	-0.1	3,247	0.00%
2018/08/09	0	0.00	2	33.75	33.70	-2	3,259	-0.06%
2018/07/12	0	0.00	50	34.90	34.95	-50	3,340	-1.50%
2018/07/10	1	34.80	0	0.00	34.70	1	3,540	0.03%
2018/07/06	0	0.00	2	33.50	33.50	-2	3,807	-0.05%
2018/07/05	335	34.08	0	0.00	33.80	335	3,893	8.60%	大買/鉅額交易
2018/07/03	200	34.26	0	0.00	34.25	200	4,200	4.76%	大買/鉅額交易
2018/06/26	200	35.13	0	0.00	35.05	200	4,254	4.70%	大買/鉅額交易
2018/06/20	100	35.50	0	0.00	35.85	100	4,803	2.08%
2018/06/14	0	0.00	1	36.00	35.70	-1	4,821	-0.02%
2018/06/13	320	35.99	0	0.00	35.80	320	4,796	6.67%	大買/鉅額交易
2018/06/12	169	36.01	0	0.00	36.15	169	4,798	3.52%	大買/鉅額交易
2018/06/08	5	36.70	0	0.00	36.70	5	4,842	0.10%
2018/06/07	5	37.15	10	36.85	36.95	-5	4,839	-0.10%
2018/06/06	15	37.13	47	37.13	37.15	-32	4,844	-0.66%
2018/06/05	10	36.47	15	36.80	36.75	-5	4,780	-0.10%
2018/06/04	0	0.00	10	36.35	36.45	-10	4,801	-0.21%
2018/06/01	10	35.90	0	0.00	35.95	10	4,835	0.21%
2018/05/30	1	35.30	0	0.00	35.30	1	4,765	0.02%
2018/05/28	5	35.90	3	35.80	35.70	2	4,756	0.04%
2018/05/25	3	35.80	0	0.00	35.80	3	4,776	0.06%
2018/05/23	5	35.65	65	35.90	35.70	-60	4,811	-1.25%
2018/05/22	5	36.00	0	0.00	35.80	5	4,844	0.10%
2018/05/21	1	35.40	0	0.00	35.80	1	4,864	0.02%
2018/05/14	1	35.80	0	0.00	35.85	1	5,091	0.02%
2018/05/09	0	0.00	0.2	35.40	35.45	-0.2	5,117	0.00%
2018/05/08	0	0.00	1	35.50	35.50	-1	5,154	-0.02%
2018/05/04	948	35.23	0	0.00	35.10	948	5,199	18.23%	大買/鉅額交易
2018/05/03	10	35.75	0	0.00	35.50	10	5,208	0.19%
2018/04/27	166	35.38	0	0.00	35.55	166	5,298	3.13%	大買/鉅額交易
2018/04/26	154	35.68	1	35.40	35.45	153	5,322	2.87%	大買/鉅額交易
2018/04/25	610	35.77	0	0.00	35.85	610	5,332	11.44%	大買/鉅額交易
2018/04/23	1	36.20	20	36.15	36.30	-19	5,321	-0.36%
2018/04/18	0	0.00	3	35.85	36.00	-3	5,335	-0.06%
2018/04/17	0	0.00	11	35.91	35.60	-11	5,330	-0.21%
2018/04/12	30	36.37	85	36.41	36.20	-55	5,221	-1.05%
2018/04/11	1	35.80	10	35.95	35.80	-9	5,124	-0.18%
2018/04/10	0	0.00	126	35.87	35.60	-126	5,051	-2.49%	大賣/鉅額交易
2018/04/03	36	33.85	0	0.00	34.15	36	4,786	0.75%
2018/03/31	0	0.00	2	34.30	34.10	-2	4,784	-0.04%
2018/03/30	31	34.06	0.5	34.10	34.10	30.5	4,768	0.64%
2018/03/29	2	34.45	0	0.00	34.30	2	4,727	0.04%
2018/03/28	1	34.30	10	34.35	34.45	-9	4,707	-0.19%
2018/03/27	45	35.01	10	34.65	34.55	35	4,635	0.76%
2018/03/26	0	0.00	7	33.89	33.90	-7	4,144	-0.17%
2018/03/23	6	33.68	2	33.80	33.90	4	4,117	0.10%
2018/03/22	10	34.00	0	0.00	34.00	10	4,039	0.25%
2018/03/21	0	0.00	10	34.30	34.35	-10	3,971	-0.25%
2018/03/20	0	0.00	1	33.80	33.90	-1	3,905	-0.03%
2018/03/15	5	34.00	0	0.00	33.90	5	3,810	0.13%
2018/03/14	10	33.80	0	0.00	33.40	10	3,735	0.27%
2018/03/13	0	0.00	5	33.55	33.55	-5	3,726	-0.13%
2018/03/12	1	33.70	20	33.73	33.70	-19	3,719	-0.51%
2018/03/08	5	33.75	0	0.00	33.35	5	3,730	0.13%
2018/02/22	0	0.00	1	32.10	32.25	-1	3,820	-0.03%
2018/02/09	719	30.20	0	0.00	30.70	719	4,500	15.97%	大買/鉅額交易
2018/02/08	581	30.70	0	0.00	30.70	581	4,450	13.05%	大買/鉅額交易
2018/02/07	0	0.00	10	31.15	30.85	-10	4,550	-0.22%
2018/02/06	500	30.72	0	0.00	30.70	500	4,537	11.02%	大買/鉅額交易
2018/02/05	2	32.03	62	32.29	32.45	-60	4,464	-1.34%
2018/01/31	10	33.30	0	0.00	33.45	10	4,616	0.22%
2018/01/29	60	33.64	0	0.00	33.65	60	4,610	1.30%
2018/01/26	5	33.90	1	33.80	33.65	4	4,610	0.09%
2018/01/25	0	0.00	5	34.00	33.95	-5	4,586	-0.11%
2018/01/19	7	33.39	12	33.40	33.20	-5	4,683	-0.11%
2018/01/18	0	0.00	1	33.75	33.65	-1	4,640	-0.02%
2018/01/17	0	0.00	6	33.80	33.80	-6	4,614	-0.13%
2018/01/16	1	33.80	0	0.00	33.95	1	4,600	0.02%
2018/01/15	8	33.70	0	0.00	33.65	8	4,564	0.18%
2018/01/12	0	0.00	10	33.35	33.40	-10	4,529	-0.22%
2018/01/09	0	0.00	1	33.25	33.30	-1	4,468	-0.02%
2018/01/08	2	33.25	8	33.23	33.30	-6	4,471	-0.13%
2018/01/05	12	33.01	3	32.93	33.10	9	4,407	0.20%
2018/01/04	3	32.48	21	32.55	32.55	-18	4,335	-0.42%
2018/01/03	10	32.35	30	32.50	32.40	-20	4,313	-0.46%