潤泰新 (9945)-元富-城東券商分點個股進出

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
912人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

潤泰新 (9945)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東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	146.9	42.22	123.2	42.35	42.45	23.7	9,754	0.24%	大買/大賣/
2024/05/02	56	41.32	69.4	41.71	42.25	-13.4	8,177	-0.16%
2024/04/30	77	39.12	89.9	38.79	38.45	-12.9	6,856	-0.19%
2024/04/29	50	38.61	119	38.48	38.75	-69	6,442	-1.07%	大賣/
2024/04/26	35	37.68	14	37.55	37.90	21	6,187	0.34%
2024/04/25	3	36.78	0	0.00	36.85	3	5,946	0.05%
2024/04/24	12	36.83	1	36.95	36.85	11	5,939	0.19%
2024/04/23	7	36.93	35	36.84	36.95	-28	5,998	-0.47%
2024/04/22	36	36.75	9.3	36.87	36.60	26.7	6,018	0.44%
2024/04/19	37	35.54	116	35.83	36.15	-79	5,776	-1.37%	大賣/
2024/04/18	23.3	36.02	146	36.26	36.45	-122.7	5,567	-2.20%	大賣/鉅額交易
2024/04/17	1	34.55	12	34.74	34.85	-11	5,274	-0.21%
2024/04/16	30	34.47	22.1	35.07	34.45	7.9	5,263	0.15%
2024/04/15	0	0.00	21	35.31	35.20	-21	5,183	-0.41%
2024/04/12	2	34.80	25	34.84	34.95	-23	5,140	-0.45%
2024/04/11	63	34.95	1.3	35.18	34.90	61.7	5,142	1.20%
2024/04/10	5	35.05	0	0.00	35.00	5	5,094	0.10%
2024/04/09	7	34.79	17.2	34.95	34.95	-10.2	5,171	-0.20%
2024/04/08	23.2	34.48	3	34.50	34.50	20.2	5,354	0.38%
2024/04/03	17.3	34.75	20	35.05	34.65	-2.7	5,405	-0.05%
2024/04/02	17	35.07	10.3	35.32	35.05	6.7	5,487	0.12%
2024/04/01	2	35.30	2.7	35.19	35.45	-0.7	5,485	-0.01%
2024/03/29	1	35.10	5	35.19	35.15	-4	5,472	-0.07%
2024/03/28	2	35.30	1	35.60	35.05	1	5,454	0.02%
2024/03/27	2	35.20	8	35.21	35.25	-6	5,412	-0.11%
2024/03/26	8	35.09	7	35.16	35.20	1	5,387	0.02%
2024/03/25	3	35.23	8.1	35.45	35.15	-5.1	5,356	-0.10%
2024/03/22	1	35.00	0	0.00	35.10	1	5,335	0.02%
2024/03/21	1.1	34.86	21.1	34.96	35.35	-20	5,325	-0.38%
2024/03/20	23	34.09	1	34.15	34.15	22	5,712	0.39%
2024/03/19	24.2	34.21	3	34.40	34.10	21.2	5,745	0.37%
2024/03/18	9.1	34.75	0	0.00	34.70	9.1	5,617	0.16%
2024/03/15	8.4	35.09	2	35.20	35.00	6.4	5,568	0.11%
2024/03/14	35.2	35.47	3	35.50	35.50	32.2	5,457	0.59%
2024/03/13	2.1	36.97	5	36.90	36.85	-2.9	5,191	-0.06%
2024/03/12	13.1	36.60	35	36.68	36.95	-21.9	5,182	-0.42%
2024/03/11	21.1	36.31	12	36.27	36.40	9.1	5,193	0.18%
2024/03/08	1	35.80	16	35.86	35.85	-15	5,166	-0.29%
2024/03/07	19	35.78	20	35.84	35.85	-1	5,293	-0.02%
2024/03/06	13	36.01	10	36.09	36.15	3	5,262	0.06%
2024/03/05	23	35.66	3	35.85	35.65	20	5,284	0.38%
2024/03/04	86.3	35.84	0	0.00	35.65	86.3	5,303	1.63%
2024/03/01	16	36.04	3	36.00	36.00	13	5,261	0.25%
2024/02/29	2	35.98	4	36.30	36.35	-2	5,261	-0.04%
2024/02/27	11.3	36.35	0	0.00	36.20	11.3	5,240	0.22%
2024/02/26	0.1	36.75	1	36.65	36.65	-0.9	5,247	-0.02%
2024/02/23	5.5	36.80	2	36.65	36.70	3.5	5,259	0.07%
2024/02/22	6	37.04	6	37.13	37.05	0	5,303	0.00%
2024/02/21	7	36.89	0	0.00	36.85	7	5,353	0.13%
2024/02/20	6.2	36.99	1	37.15	36.95	5.2	5,374	0.10%
2024/02/19	0	0.00	4	36.75	37.15	-4	5,410	-0.07%
2024/02/16	1.2	36.19	0	0.00	36.20	1.2	5,509	0.02%
2024/02/15	3	35.93	8	35.92	36.10	-5	5,583	-0.09%
2024/02/05	3.3	35.68	4	35.75	35.75	-0.7	5,539	-0.01%
2024/02/02	8.1	36.05	0	0.00	36.05	8.1	5,491	0.15%
2024/02/01	1.7	36.00	0	0.00	36.10	1.7	5,476	0.03%
2024/01/31	2	35.85	2	35.75	35.75	0	5,471	0.00%
2024/01/30	1.3	36.24	2	35.90	35.90	-0.7	5,473	-0.01%
2024/01/29	0	36.30	9.5	36.35	36.35	-9.4	5,475	-0.17%
2024/01/26	0	0.00	2	36.30	36.35	-2	5,520	-0.04%
2024/01/25	3	35.90	2.9	36.00	35.80	0.1	5,497	0.00%
2024/01/24	102	36.20	2	36.23	36.00	100	5,483	1.82%	大買/
2024/01/23	0	0.00	4.1	35.70	35.60	-4.1	5,510	-0.07%
2024/01/22	4.1	35.44	0	0.00	35.45	4.1	5,501	0.07%
2024/01/19	2.4	35.13	1	35.25	35.45	1.4	5,473	0.03%
2024/01/18	6	35.21	79	34.90	34.80	-73	5,448	-1.34%
2024/01/17	46	35.41	15	35.25	34.90	31	5,386	0.58%
2024/01/16	11.1	36.15	0	0.00	35.90	11.1	5,227	0.21%
2024/01/15	2.2	37.11	0	0.00	37.00	2.2	5,090	0.04%
2024/01/12	3	36.95	4	36.95	36.90	-1	5,129	-0.02%
2024/01/11	14	36.96	0	0.00	37.00	14	5,185	0.27%
2024/01/10	26	37.32	0	0.00	36.95	26	5,178	0.50%
2024/01/09	54	37.42	0	0.00	37.20	54	5,158	1.05%
2024/01/08	54	37.84	0	0.00	37.65	54	5,099	1.06%
2024/01/05	15	38.38	1	38.90	38.05	14	5,057	0.28%
2024/01/04	3	38.55	24	38.62	38.55	-21	5,023	-0.42%
2024/01/03	15.4	38.67	16	38.99	38.70	-0.6	5,005	-0.01%
2024/01/02	1	38.80	44.3	39.08	39.25	-43.3	4,893	-0.88%
2023/12/29	1.2	37.79	2	37.75	37.75	-0.8	4,681	-0.02%
2023/12/28	12	37.68	36	37.57	37.85	-24	4,656	-0.52%
2023/12/27	25.3	36.90	0	36.85	37.00	25.3	4,579	0.55%
2023/12/26	1	36.50	7	36.70	36.70	-6	4,532	-0.13%
2023/12/25	5	36.31	22	36.55	36.25	-17	4,535	-0.37%
2023/12/22	2	36.30	0	0.00	36.25	2	4,613	0.04%
2023/12/21	9	36.49	0	0.00	36.40	9	4,779	0.19%
2023/12/20	1.1	36.85	4	36.95	36.85	-2.9	4,832	-0.06%
2023/12/19	9.1	36.45	0	0.00	36.45	9.1	4,859	0.19%
2023/12/18	17.2	37.03	58	37.08	37.00	-40.8	4,835	-0.84%
2023/12/15	23.9	36.98	2	37.03	36.75	21.9	4,782	0.46%
2023/12/14	46	36.97	37.3	36.97	36.95	8.7	4,295	0.20%
2023/12/13	6	36.08	5	36.35	35.90	1	4,193	0.02%
2023/12/12	17.1	36.16	0	0.00	36.20	17.1	4,244	0.40%
2023/12/11	2	36.43	6	36.59	36.50	-4	4,281	-0.09%
2023/12/08	10	36.70	0	0.00	36.60	10	4,310	0.23%
2023/12/07	8	37.12	3	37.05	36.90	5	4,314	0.12%
2023/12/06	2.1	37.26	14.7	37.46	37.30	-12.6	4,430	-0.28%
2023/12/05	39	36.78	9.9	36.94	36.75	29.1	4,490	0.65%
2023/12/04	38.6	37.06	22	36.97	37.15	16.6	4,754	0.35%
2023/12/01	2.2	35.80	0	0.00	35.80	2.2	4,689	0.05%
2023/11/30	5	35.85	1	35.80	35.80	4	4,809	0.08%
2023/11/29	4	35.81	0	0.00	35.85	4	4,766	0.08%
2023/11/28	0	0.00	11	35.88	35.85	-11	4,739	-0.23%
2023/11/27	0.1	35.68	0	0.00	35.50	0.1	4,695	0.00%
2023/11/24	25	35.81	10	35.87	35.85	15	4,687	0.32%
2023/11/22	2	35.70	0	0.00	35.75	2	4,762	0.04%
2023/11/21	3.3	35.83	0	0.00	35.95	3.3	4,810	0.07%
2023/11/20	10.1	35.96	0	0.00	35.80	10.1	4,752	0.21%
2023/11/17	21	36.82	15	36.68	36.90	6	4,762	0.13%
2023/11/16	8	36.77	19	36.77	36.80	-11	4,779	-0.23%
2023/11/15	7	36.07	28	36.63	36.70	-21	4,790	-0.44%
2023/11/14	20.9	35.20	17	35.39	35.50	3.9	4,642	0.08%
2023/11/13	0	34.50	33	34.51	34.70	-33	4,594	-0.72%
2023/11/10	2.1	34.15	0	0.00	34.15	2.1	4,577	0.05%
2023/11/09	1	34.40	0	0.00	34.35	1	4,623	0.02%
2023/11/08	0.6	34.35	1	34.35	34.45	-0.4	4,705	-0.01%
2023/11/07	5	34.05	0	0.00	34.10	5	4,720	0.11%
2023/11/06	0	34.50	4	34.39	34.50	-4	4,754	-0.08%
2023/11/03	45.3	33.82	6	33.98	34.10	39.3	4,757	0.83%
2023/11/02	6	33.47	8	33.44	33.25	-2	4,809	-0.04%
2023/10/31	6.4	32.50	0	0.00	32.40	6.4	4,855	0.13%
2023/10/30	5.3	33.27	3	33.20	33.20	2.3	4,859	0.05%
2023/10/27	1	33.50	1	33.55	33.40	0	4,903	0.00%
2023/10/26	5	33.16	0	0.00	33.10	5	4,967	0.10%
2023/10/24	0	0.00	3.5	33.50	33.55	-3.5	5,088	-0.07%
2023/10/23	4.1	33.47	0.9	33.40	33.20	3.2	5,127	0.06%
2023/10/20	18	32.91	46	32.82	33.20	-28	5,154	-0.54%
2023/10/19	35.1	33.63	11	33.40	33.40	24.1	5,153	0.47%
2023/10/18	6	34.28	0	0.00	34.10	6	5,155	0.12%
2023/10/17	20.1	34.92	0	0.00	34.65	20.1	5,158	0.39%
2023/10/16	4	35.16	0	0.00	35.35	4	5,203	0.08%
2023/10/13	7	35.38	4	35.61	35.40	3	5,276	0.06%
2023/10/12	1.3	35.50	271.6	35.25	35.75	-270.3	5,401	-5.00%	大賣/鉅額交易
2023/10/11	2	35.20	3	35.28	35.35	-1	5,433	-0.02%
2023/10/06	1	34.90	2	34.58	34.90	-1	5,429	-0.02%
2023/10/05	12.1	34.13	0	0.00	34.25	12.1	5,450	0.22%
2023/10/04	5.4	34.20	0	0.00	34.00	5.4	5,481	0.10%
2023/10/03	15.4	34.90	0	0.00	34.90	15.4	5,447	0.28%
2023/10/02	6	35.34	0	0.00	35.20	6	5,416	0.11%
2023/09/28	1	35.20	0	0.00	35.20	1	5,433	0.02%
2023/09/27	19	35.54	3	36.10	35.20	16	5,440	0.29%
2023/09/26	22.8	35.59	5.4	35.27	35.30	17.4	5,428	0.32%
2023/09/25	22.6	37.08	11.4	37.19	36.70	11.2	5,280	0.21%
2023/09/13	16	35.13	16	35.50	34.90	0	5,230	0.00%
2023/09/12	2	34.70	1	34.90	35.00	1	5,285	0.02%
2023/09/11	0	0.00	1	34.90	34.75	-1	5,299	-0.02%
2023/09/08	3	34.78	0	0.00	34.80	3	5,338	0.06%
2023/09/07	24.1	35.15	5	35.05	35.00	19.1	5,454	0.35%
2023/09/06	27	35.86	0	0.00	35.60	27	5,452	0.50%
2023/09/05	10	36.00	13	36.42	36.40	-3	5,413	-0.06%
2023/09/04	10	36.21	0	0.00	36.10	10	5,409	0.18%
2023/09/01	1	36.75	0	0.00	36.60	1	5,424	0.02%
2023/08/31	1	36.45	26	36.80	36.85	-25	5,542	-0.45%
2023/08/30	23	36.83	2	36.90	36.60	21	5,703	0.37%
2023/08/29	1	36.45	51	36.53	36.65	-50	5,614	-0.89%
2023/08/28	2	35.55	12	35.41	35.70	-10	5,309	-0.19%
2023/08/25	2	34.65	45.5	34.61	34.50	-43.5	5,274	-0.82%
2023/08/24	5	33.20	0	33.30	33.30	5	5,180	0.10%
2023/08/23	7.1	33.22	0	0.00	33.00	7.1	5,192	0.14%
2023/08/22	0	33.45	0	0.00	33.35	0	5,227	0.00%
2023/08/21	1	33.60	10.7	33.46	33.65	-9.7	5,272	-0.18%
2023/08/18	8.1	33.03	6	33.23	33.20	2.1	5,260	0.04%
2023/08/17	24.2	33.16	3.5	33.09	33.20	20.7	5,242	0.39%
2023/08/16	5.1	34.05	1	34.10	33.80	4.1	5,159	0.08%
2023/08/15	3	34.62	6	34.55	34.50	-3	5,126	-0.06%
2023/08/14	3.1	34.60	0	0.00	34.55	3.1	5,142	0.06%
2023/08/11	0.1	35.35	3	35.23	35.05	-2.9	5,142	-0.06%
2023/08/10	6.1	34.69	13	34.55	34.55	-6.9	5,136	-0.13%
2023/08/09	3	34.97	0	0.00	34.85	3	5,172	0.06%
2023/08/08	5.6	34.93	3	34.90	34.90	2.6	5,184	0.05%
2023/08/07	1	35.25	0	0.00	35.15	1	5,165	0.02%
2023/08/04	0	0.00	3	35.15	35.15	-3	5,202	-0.06%
2023/08/02	2.1	35.28	4	35.10	35.10	-1.9	5,198	-0.04%
2023/08/01	1	35.75	0	0.00	35.75	1	5,177	0.02%
2023/07/31	4	35.68	4	35.74	35.60	0	5,166	0.00%
2023/07/28	9	35.71	10	35.80	35.60	-1	5,157	-0.02%
2023/07/27	0	0.00	15	35.92	36.15	-15	5,139	-0.29%
2023/07/26	0	0.00	18	35.53	35.35	-18	5,079	-0.35%
2023/07/25	3	35.05	0	0.00	35.05	3	5,106	0.06%
2023/07/24	15	35.06	3	35.10	35.15	12	5,096	0.24%
2023/07/21	2	35.65	2	35.20	35.20	0	5,073	0.00%
2023/07/20	1	35.85	6.3	35.68	35.70	-5.3	5,147	-0.10%
2023/07/19	3	35.17	5	35.10	35.10	-2	5,134	-0.04%
2023/07/18	19	35.32	7	35.28	35.25	12	5,097	0.24%
2023/07/17	2.1	35.20	6	35.38	35.45	-3.9	5,114	-0.08%
2023/07/14	0	35.55	9	35.52	35.55	-9	5,150	-0.17%
2023/07/13	14.1	35.29	4	35.35	35.20	10.1	5,183	0.19%
2023/07/12	17.1	35.58	5	35.40	35.25	12.1	5,162	0.23%
2023/07/11	4	35.79	0	0.00	35.70	4	5,168	0.08%
2023/07/10	1.1	35.62	5	35.93	35.85	-4	5,193	-0.08%
2023/07/07	3.1	35.32	1	35.40	35.40	2.1	5,242	0.04%
2023/07/06	3.2	35.81	5	35.55	35.55	-1.8	5,242	-0.03%
2023/07/05	42	36.45	11.2	36.45	36.15	30.8	5,169	0.60%
2023/07/04	2.1	35.85	4.8	35.99	36.00	-2.7	5,189	-0.05%
2023/07/03	10	36.05	1	36.30	36.05	9	5,237	0.17%
2023/06/30	2	35.85	4	36.10	35.95	-2	5,333	-0.04%
2023/06/29	4	36.00	11	36.36	35.95	-7	5,349	-0.13%
2023/06/28	1	35.90	12	36.13	36.15	-11	5,450	-0.20%
2023/06/27	2	35.88	21	35.95	35.95	-19	5,485	-0.35%
2023/06/26	5	36.00	8	36.24	36.05	-3	5,566	-0.05%
2023/06/21	6	35.88	1	35.85	35.85	5	5,604	0.09%
2023/06/20	7	36.06	1	36.15	36.15	6	5,639	0.11%
2023/06/19	0	0.00	2	36.45	36.30	-2	5,838	-0.03%
2023/06/16	7	36.31	0	0.00	36.05	7	6,138	0.11%
2023/06/15	22	36.43	6	36.65	36.70	16	6,667	0.24%
2023/06/14	5	36.44	3	36.45	36.50	2	6,906	0.03%
2023/06/13	4	36.79	37	36.64	36.75	-33	7,974	-0.41%
2023/06/12	13	35.75	10	35.75	35.55	3	7,935	0.04%
2023/06/09	6	36.10	10	36.24	36.10	-4	7,948	-0.05%
2023/06/08	5	36.28	11	36.39	36.25	-6	7,979	-0.08%
2023/06/07	20	36.76	40.4	36.80	36.85	-20.4	7,999	-0.26%
2023/06/06	9	36.48	12	36.84	37.00	-3	7,968	-0.04%
2023/06/05	33	36.67	59.1	36.37	36.95	-26.1	7,832	-0.33%
2023/06/02	43	34.91	14	35.11	35.05	29	7,564	0.38%
2023/06/01	2	34.85	0	0.00	34.90	2	7,550	0.03%
2023/05/31	10	34.94	2.1	35.00	34.90	7.9	7,578	0.10%
2023/05/30	0	0.00	26	35.08	35.05	-26	7,560	-0.34%
2023/05/29	31	34.95	0.5	35.00	35.00	30.5	7,700	0.40%
2023/05/26	6.6	35.01	0	0.00	34.90	6.6	7,707	0.09%
2023/05/25	5	35.35	0	0.00	35.15	5	7,703	0.06%
2023/05/24	15	35.75	1	35.75	35.70	14	7,686	0.18%
2023/05/23	0.2	35.58	5	35.70	35.70	-4.8	7,678	-0.06%
2023/05/22	3.1	35.54	0	0.00	35.50	3.1	7,685	0.04%
2023/05/19	1	35.50	1	35.55	35.55	0	7,676	0.00%
2023/05/18	7.2	35.48	0	0.00	35.45	7.2	7,642	0.09%
2023/05/17	2	35.38	51	35.32	35.35	-49	7,640	-0.64%
2023/05/16	3	34.65	17.9	35.19	35.10	-14.9	7,567	-0.20%
2023/05/15	21	34.17	9	34.14	34.50	12	7,585	0.16%
2023/05/12	3	34.90	4	34.83	34.85	-1	7,513	-0.01%
2023/05/11	17	35.34	0	0.00	35.20	17	7,470	0.23%
2023/05/10	9	35.47	0.1	35.50	35.50	8.9	7,450	0.12%
2023/05/09	0	35.85	0.2	35.70	35.75	-0.2	7,428	0.00%
2023/05/08	6	35.85	4.2	35.78	35.80	1.8	7,447	0.02%
2023/05/05	1	35.65	2	35.80	35.60	-1	7,437	-0.01%
2023/05/04	0	35.50	13	35.69	35.80	-13	7,481	-0.17%
2023/05/03	13	35.48	3	35.40	35.35	10	7,492	0.13%
2023/05/02	7	35.54	1	35.85	35.50	6	7,619	0.08%
2023/04/28	2	35.80	8	35.75	35.80	-6	7,729	-0.08%
2023/04/27	2	35.48	2	35.55	35.50	0	7,726	0.00%
2023/04/26	4	35.36	81	35.36	35.65	-77	7,742	-0.99%
2023/04/25	41	35.55	41	35.89	35.40	0	7,724	0.00%
2023/04/24	1	35.55	9	35.42	35.55	-8	7,638	-0.10%
2023/04/21	6.7	35.16	15	35.15	35.15	-8.3	7,666	-0.11%
2023/04/20	5.1	35.14	7	35.05	35.05	-1.9	7,657	-0.03%
2023/04/19	4	35.38	29.7	35.36	35.45	-25.7	7,673	-0.33%
2023/04/18	21.2	35.54	3	35.45	35.50	18.2	7,615	0.24%
2023/04/17	13	36.00	22	36.00	35.95	-9	7,572	-0.12%
2023/04/14	1.1	35.81	11	36.06	36.10	-9.9	7,546	-0.13%
2023/04/13	2.1	35.90	1	35.95	35.90	1.1	7,542	0.01%
2023/04/12	1.1	36.00	56.1	35.97	36.15	-55	7,539	-0.73%
2023/04/11	15	35.60	1.1	35.78	35.85	13.9	7,476	0.19%
2023/04/10	46.2	35.60	32.1	35.94	35.50	14.1	7,443	0.19%
2023/04/07	31	35.62	29	35.41	35.65	2	7,407	0.03%
2023/04/06	10	35.33	10.3	35.30	35.15	-0.3	7,338	0.00%
2023/03/31	15	35.34	21.5	35.62	35.35	-6.5	7,291	-0.09%
2023/03/30	16	35.13	55.4	35.29	35.05	-39.4	7,236	-0.54%
2023/03/29	60.1	34.89	7	34.89	34.90	53.1	7,244	0.73%
2023/03/28	2.2	35.45	34	35.43	35.20	-31.8	7,227	-0.44%
2023/03/27	15.1	35.41	1	35.70	35.50	14.1	7,223	0.20%
2023/03/23	0.3	35.93	0.2	35.85	35.85	0.1	7,168	0.00%
2023/03/22	19.1	35.53	11	35.76	35.95	8.1	7,126	0.11%
2023/03/21	20.3	35.44	159.7	35.65	35.65	-139.4	6,984	-2.00%	大賣/鉅額交易
2023/03/20	230.5	34.24	8	35.01	34.30	222.5	6,702	3.32%	大買/鉅額交易
2023/03/17	32.8	36.43	0	0.00	36.25	32.8	6,127	0.53%
2023/03/16	126	36.30	75.1	36.21	36.25	50.9	5,954	0.85%	大買/
2023/03/15	14.5	38.35	0.4	38.35	38.35	14.1	4,988	0.28%
2023/03/14	13.3	42.66	8	42.63	42.60	5.3	4,968	0.11%
2023/03/13	13.1	42.91	12	42.81	43.00	1.1	5,011	0.02%
2023/03/10	7.1	43.41	1	43.25	43.25	6.1	5,008	0.12%
2023/03/09	1	44.20	0	0.00	44.10	1	4,978	0.02%
2023/03/08	2.3	43.91	5	44.05	44.00	-2.7	5,069	-0.05%
2023/03/07	4	43.85	6	43.83	44.10	-2	5,083	-0.04%
2023/03/06	21	43.37	2	43.55	43.45	19	5,069	0.37%
2023/03/03	5	43.18	3	43.25	43.25	2	5,086	0.04%
2023/03/02	6.1	43.37	5	43.10	43.30	1.1	5,100	0.02%
2023/03/01	22.2	43.79	11	43.61	43.60	11.2	5,047	0.22%
2023/02/24	7	44.40	1	44.40	44.45	6	4,887	0.12%
2023/02/23	3	44.53	5	44.70	44.50	-2	4,861	-0.04%
2023/02/22	1	44.05	0	0.00	44.20	1	4,838	0.02%
2023/02/21	4.1	44.29	0	0.00	44.40	4.1	4,897	0.08%
2023/02/20	7.5	44.27	2	44.35	44.40	5.5	5,036	0.11%
2023/02/17	3	44.08	0	44.15	44.10	3	5,103	0.06%
2023/02/16	2	44.15	1	44.20	44.10	1	5,221	0.02%
2023/02/15	7	44.14	5	44.00	44.00	2	5,355	0.04%
2023/02/14	3	44.13	2	44.25	44.25	1	5,390	0.02%
2023/02/13	10.1	43.81	1	44.00	44.05	9.1	5,538	0.16%
2023/02/10	15.6	44.40	0	0.00	44.40	15.6	5,566	0.28%
2023/02/09	25	44.84	0	0.00	44.75	25	5,622	0.44%
2023/02/08	10	44.64	1	44.70	44.75	9	5,670	0.16%
2023/02/07	10.1	44.68	0	44.85	44.65	10.1	5,700	0.18%
2023/02/06	8	44.88	2.2	45.10	44.70	5.9	5,741	0.10%
2023/02/03	3	45.15	65.3	45.08	45.10	-62.3	5,764	-1.08%
2023/02/02	4	45.28	51.1	45.40	45.40	-47.1	5,807	-0.81%
2023/02/01	4	45.11	1	45.20	45.30	3	5,868	0.05%
2023/01/31	2.4	44.98	33	45.24	44.75	-30.6	6,156	-0.50%
2023/01/30	4.1	44.21	7	44.59	44.70	-2.9	6,185	-0.05%
2023/01/17	18	43.75	20	43.74	43.90	-2	6,144	-0.03%
2023/01/16	5.1	43.50	9.9	43.66	43.55	-4.8	6,200	-0.08%
2023/01/13	11	43.40	8	43.62	43.35	3	6,238	0.05%
2023/01/12	8	43.38	9	43.67	43.30	-1	6,316	-0.02%
2023/01/11	9	43.35	18	43.50	43.35	-9	6,377	-0.14%
2023/01/10	5.1	43.55	1	43.55	43.30	4.1	6,394	0.06%
2023/01/09	30.4	43.70	18	43.70	43.75	12.4	6,410	0.19%
2023/01/06	51.2	43.30	2	43.30	43.10	49.2	6,440	0.76%
2023/01/05	8.1	43.47	3	43.00	43.00	5.1	6,835	0.07%
2023/01/04	1	43.40	1.3	43.46	43.35	-0.3	6,948	0.00%
2023/01/03	2.1	42.68	2	43.25	43.55	0	7,003	0.00%
2022/12/30	1	43.25	8.1	43.27	43.25	-7.1	6,996	-0.10%
2022/12/29	6.6	42.53	1	42.65	42.65	5.6	7,015	0.08%
2022/12/28	8.1	43.28	1	43.15	43.15	7.1	7,027	0.10%
2022/12/27	9	43.97	6	44.00	43.90	3	7,143	0.04%
2022/12/26	3	43.73	10.1	43.60	43.65	-7.1	7,206	-0.10%
2022/12/23	4.5	43.62	0	0.00	43.65	4.5	7,254	0.06%
2022/12/22	2	44.25	56.4	44.04	44.35	-54.4	7,273	-0.75%
2022/12/21	6	42.84	17	43.07	43.15	-11	7,318	-0.15%
2022/12/20	10.3	43.14	4.5	42.99	42.50	5.8	7,291	0.08%
2022/12/19	5.1	44.10	1	44.00	44.00	4.1	7,328	0.06%
2022/12/16	18.1	44.48	3	44.70	44.40	15.1	7,295	0.21%
2022/12/15	3.4	44.86	1	44.90	45.05	2.4	7,276	0.03%
2022/12/14	4	44.91	5	45.17	45.00	-1	7,264	-0.01%
2022/12/13	14	44.53	2.6	44.60	44.45	11.4	7,239	0.16%
2022/12/12	7.2	44.40	11.8	44.50	44.35	-4.6	7,191	-0.06%
2022/12/09	42.5	44.75	3	44.90	44.85	39.5	7,209	0.55%
2022/12/08	16.2	44.65	3	44.60	44.50	13.2	7,180	0.18%
2022/12/07	24.7	45.82	9.9	45.96	45.60	14.8	7,113	0.21%
2022/12/06	11.3	46.62	70.5	46.77	46.45	-59.2	6,971	-0.85%
2022/12/05	6.1	46.59	34	47.28	47.20	-27.9	6,913	-0.40%
2022/12/02	16.1	46.27	1	46.50	45.95	15.1	6,853	0.22%
2022/12/01	2	46.35	2	47.03	46.35	0	6,845	0.00%
2022/11/30	7	46.01	3	46.25	46.15	4	6,800	0.06%
2022/11/29	9	45.19	1	45.65	45.90	8	6,709	0.12%
2022/11/28	8.2	44.99	4	45.08	45.25	4.2	6,788	0.06%
2022/11/25	3	45.45	5	45.42	45.35	-2	6,849	-0.03%
2022/11/24	2	44.68	10	44.67	45.20	-8	6,829	-0.12%
2022/11/23	1	44.30	1	44.40	44.20	0	6,810	0.00%
2022/11/22	2.1	43.91	0	0.00	43.95	2.1	6,859	0.03%
2022/11/21	32	44.30	1.4	44.33	44.10	30.7	6,880	0.45%
2022/11/18	2.5	44.36	5	44.47	44.45	-2.5	6,867	-0.04%
2022/11/17	5.1	43.65	0.2	43.70	43.95	4.9	6,861	0.07%
2022/11/16	11.3	44.78	1.3	44.62	44.25	10	6,816	0.15%
2022/11/15	4.1	45.11	10	45.26	45.50	-5.9	6,702	-0.09%
2022/11/14	9	45.24	70.2	45.33	45.25	-61.2	6,637	-0.92%
2022/11/11	2.1	44.41	59	44.59	44.65	-56.9	6,548	-0.87%
2022/11/10	13	43.65	0	0.00	43.30	13	6,453	0.20%
2022/11/09	12.1	44.09	50.1	44.44	43.60	-38.1	6,546	-0.58%
2022/11/08	20.5	42.37	6	42.90	43.45	14.5	6,489	0.22%
2022/11/07	22	41.07	12	41.28	41.80	10	6,546	0.15%
2022/11/04	31.1	40.19	4	40.56	40.70	27.1	6,674	0.41%
2022/11/03	9.1	40.30	3	40.80	40.35	6.1	6,784	0.09%
2022/11/02	4.1	40.22	13	40.08	40.90	-8.9	6,852	-0.13%
2022/11/01	9.2	39.91	15	40.05	40.00	-5.8	6,873	-0.08%
2022/10/31	8.5	39.64	1	39.95	39.60	7.5	6,907	0.11%
2022/10/28	10	40.28	7	40.45	40.00	3	6,976	0.04%
2022/10/27	34.3	40.05	11	40.13	40.35	23.3	7,020	0.33%
2022/10/26	8	57.93	24	58.08	58.00	-16	6,861	-0.23%
2022/10/25	6.1	57.65	8	58.03	58.10	-1.9	7,285	-0.03%
2022/10/24	15	59.82	2	59.75	59.00	13	7,298	0.18%
2022/10/21	1	60.40	2	60.40	60.40	-1	7,271	-0.01%
2022/10/20	0.1	59.49	2	59.25	60.50	-1.9	7,414	-0.03%
2022/10/19	2	59.35	0	0.00	58.80	2	7,709	0.03%
2022/10/18	1	57.70	3	58.34	59.00	-2	8,120	-0.02%
2022/10/17	2.3	55.47	6	55.12	57.40	-3.7	9,704	-0.04%
2022/10/14	3	55.04	6	55.65	56.50	-3	9,729	-0.03%
2022/10/13	9.2	55.04	1	54.70	54.70	8.2	10,220	0.08%
2022/10/12	1	55.40	11	55.93	56.60	-10	9,827	-0.10%
2022/10/11	4	51.90	3	52.43	51.50	1	9,732	0.01%
2022/10/07	2	53.00	1	53.10	53.60	1	9,688	0.01%
2022/10/06	50.1	51.94	2	52.90	53.10	48.1	9,659	0.50%
2022/10/05	6	51.62	4	51.68	51.40	2	9,655	0.02%
2022/10/04	8.2	49.59	8	50.05	50.30	0.2	9,677	0.00%
2022/10/03	5.1	50.26	3	50.97	49.85	2.1	9,596	0.02%
2022/09/30	11.1	50.89	3	51.40	51.40	8.1	9,546	0.08%
2022/09/29	0	0.00	24	51.42	51.40	-24	9,562	-0.25%
2022/09/28	8.1	51.50	2	51.30	50.60	6.1	9,600	0.06%
2022/09/27	24.1	53.29	26	53.97	53.70	-1.9	9,542	-0.02%
2022/09/26	2.2	53.29	70	53.18	53.50	-67.8	9,574	-0.71%
2022/09/23	2	56.50	0	0.00	56.10	2	9,574	0.02%
2022/09/22	7.1	56.60	3	56.60	56.50	4.1	9,599	0.04%
2022/09/21	2.1	58.30	2	58.10	58.40	0.1	9,561	0.00%
2022/09/20	1.4	58.59	3	58.60	58.90	-1.6	9,553	-0.02%
2022/09/19	5.1	58.16	0	0.00	58.00	5.1	9,556	0.05%
2022/09/16	6.2	59.67	3	59.80	59.80	3.2	9,573	0.03%
2022/09/15	2.4	59.29	3	59.83	60.30	-0.6	9,578	-0.01%
2022/09/14	3.1	58.78	2	59.20	59.00	1.1	9,595	0.01%
2022/09/13	2.1	60.51	1	60.90	60.70	1.1	9,604	0.01%
2022/09/12	1	60.20	1	60.40	60.30	0	9,658	0.00%
2022/09/08	1	58.10	8	58.69	60.30	-7	9,752	-0.07%
2022/09/07	10.1	58.33	1	58.30	58.00	9.1	9,759	0.09%
2022/09/06	40	60.07	41.2	59.73	60.00	-1.1	9,736	-0.01%
2022/09/05	0.2	59.77	6.3	59.78	59.90	-6.1	9,788	-0.06%
2022/09/02	19.6	59.71	3	59.53	59.20	16.6	9,859	0.17%
2022/09/01	12.8	61.21	5	61.32	61.30	7.8	9,779	0.08%
2022/08/31	3	63.10	2	63.45	63.10	1	9,717	0.01%
2022/08/30	4	62.90	3	63.50	63.40	1	9,714	0.01%
2022/08/29	5.4	62.45	4	62.78	62.80	1.4	9,725	0.01%
2022/08/26	1.1	64.01	21.1	63.56	64.30	-20	9,730	-0.21%
2022/08/25	1.1	62.71	1	62.90	62.70	0.1	9,704	0.00%
2022/08/24	2.1	61.80	8	62.06	62.60	-6	9,758	-0.06%
2022/08/23	8.2	62.20	2	62.40	61.80	6.2	9,953	0.06%
2022/08/22	1.1	62.08	6	63.02	63.20	-4.9	10,007	-0.05%
2022/08/19	3.1	62.69	0	0.00	63.00	3.1	10,012	0.03%
2022/08/18	15.1	62.64	5	62.92	63.00	10.1	10,003	0.10%
2022/08/17	26.1	63.36	2	63.85	63.30	24.1	9,993	0.24%
2022/08/16	17.4	63.03	7	63.26	63.50	10.4	9,996	0.10%
2022/08/15	4.6	64.62	6	64.68	64.90	-1.4	9,864	-0.01%
2022/08/12	21.5	63.00	6	62.87	63.00	15.5	9,811	0.16%
2022/08/11	16	63.11	8	64.01	64.50	8	9,774	0.08%
2022/08/10	18	61.58	9	60.60	61.50	9	9,669	0.09%
2022/08/09	3	59.40	20	58.59	60.00	-17	9,575	-0.18%
2022/08/08	2	57.85	4	57.93	58.00	-2	9,580	-0.02%
2022/08/05	6.5	56.74	15.2	57.05	57.70	-8.7	9,675	-0.09%
2022/08/04	65.1	55.19	66	55.45	56.00	-0.9	9,803	-0.01%
2022/08/03	105	56.99	76	56.49	56.40	29	9,749	0.30%	大買/
2022/08/02	21	57.70	5	57.78	57.90	16	9,726	0.16%
2022/08/01	66.2	55.90	27.4	56.70	57.90	38.8	9,782	0.40%
2022/07/29	64.7	54.80	0.6	54.80	54.80	64.1	9,333	0.69%
2022/07/28	10	60.80	2	60.90	60.80	8	9,592	0.08%
2022/07/27	36.2	60.04	15.4	60.34	60.80	20.8	9,631	0.22%
2022/07/26	21.2	60.70	77.5	60.96	61.10	-56.3	9,605	-0.59%
2022/07/25	99.7	57.95	98.2	58.45	59.60	1.5	9,320	0.02%
2022/07/22	97.3	57.66	68.1	57.38	58.00	29.2	9,034	0.32%
2022/07/21	15	59.20	8	59.20	59.20	7	8,254	0.08%
2022/07/20	45.3	68.56	23.2	68.95	65.70	22.1	8,214	0.27%
2022/07/19	2.2	72.63	2	72.80	72.90	0.2	7,723	0.00%
2022/07/18	0.1	73.00	1.6	71.85	72.80	-1.5	7,758	-0.02%
2022/07/15	1	70.70	2	71.00	70.90	-1	7,754	-0.01%
2022/07/14	5	70.50	2	70.85	71.30	3	7,784	0.04%
2022/07/13	2.1	70.51	9	71.03	71.20	-7	7,796	-0.09%
2022/07/12	6.1	69.37	9	69.90	69.10	-2.9	7,877	-0.04%
2022/07/11	15.1	69.60	1	69.50	69.40	14.1	7,850	0.18%
2022/07/08	4	71.00	0	0.00	70.90	4	7,817	0.05%
2022/07/07	7	70.10	22	70.78	71.00	-15	7,858	-0.19%
2022/07/06	4.3	70.44	6	69.90	69.90	-1.7	8,040	-0.02%
2022/07/05	11.2	71.56	0	0.00	71.40	11.2	8,002	0.14%
2022/07/04	8.3	70.69	6	70.57	71.40	2.3	7,999	0.03%
2022/07/01	7.1	71.30	0	0.00	70.30	7.1	8,025	0.09%
2022/06/30	2.3	73.59	0	0.00	73.40	2.3	7,927	0.03%
2022/06/29	2.1	74.01	10	75.05	74.80	-8	7,915	-0.10%
2022/06/27	1.5	74.90	5	75.58	75.50	-3.5	8,050	-0.04%
2022/06/24	1	74.12	2	74.60	74.50	-1	8,124	-0.01%
2022/06/23	3.3	72.52	2.2	72.31	72.70	1.1	8,146	0.01%
2022/06/22	7.2	73.33	2	72.70	72.70	5.2	8,246	0.06%
2022/06/21	2.2	73.97	3	74.57	74.40	-0.8	8,256	-0.01%
2022/06/20	6.7	73.43	3	73.03	72.60	3.7	8,320	0.04%
2022/06/17	3.3	75.00	0	0.00	74.30	3.3	8,386	0.04%
2022/06/16	4.1	76.61	0	0.00	75.70	4.1	8,421	0.05%
2022/06/15	1	76.80	4	77.35	77.00	-3	8,689	-0.03%
2022/06/14	5.3	76.12	12	76.38	77.30	-6.7	8,740	-0.08%
2022/06/13	13.3	76.28	7.5	76.49	75.70	5.8	8,821	0.07%
2022/06/10	1.5	78.50	1	78.50	78.50	0.5	8,757	0.01%
2022/06/09	0.3	78.34	4	78.40	78.40	-3.7	8,756	-0.04%
2022/06/08	1	77.80	0.9	78.11	77.90	0.1	8,770	0.00%
2022/06/07	6.4	77.42	4	77.68	77.80	2.4	8,799	0.03%
2022/06/06	0	77.60	5	77.16	77.60	-5	8,844	-0.06%
2022/06/02	4.1	76.10	5	76.34	76.20	-0.9	8,997	-0.01%
2022/06/01	5.5	76.64	3.4	76.68	76.10	2.1	9,142	0.02%
2022/05/31	4.1	75.41	2	76.20	77.10	2.1	9,138	0.02%
2022/05/30	2.5	74.48	5	74.18	75.00	-2.5	9,004	-0.03%
2022/05/27	0	73.00	2	72.80	72.80	-2	8,955	-0.02%
2022/05/26	1	72.20	1	72.90	72.00	0	9,021	0.00%
2022/05/25	0.1	72.30	6	72.40	72.50	-5.9	9,173	-0.06%
2022/05/24	8	72.22	4.1	72.51	71.70	3.9	9,462	0.04%
2022/05/23	6.1	72.79	5	72.96	72.70	1.1	9,605	0.01%
2022/05/20	2	72.65	10	72.87	72.70	-8	9,745	-0.08%
2022/05/19	8	72.01	1	72.60	71.90	7	9,872	0.07%
2022/05/18	1	73.00	13	72.98	73.80	-12	9,887	-0.12%
2022/05/17	0.7	70.19	11	70.72	71.30	-10.3	9,881	-0.10%
2022/05/16	7	70.34	2	71.40	70.20	5	9,838	0.05%
2022/05/13	5	70.52	22	70.66	71.50	-17	9,759	-0.17%
2022/05/12	18.3	70.49	12	71.67	69.80	6.3	9,667	0.07%
2022/05/11	6.1	73.79	2	73.85	73.40	4.1	9,487	0.04%
2022/05/10	2.1	73.69	10	73.25	74.30	-7.9	9,478	-0.08%
2022/05/09	22.5	75.43	24	75.30	74.00	-1.6	9,401	-0.02%
2022/05/06	18.3	75.98	5.1	76.08	76.40	13.3	9,293	0.14%
2022/05/05	35.1	77.57	18.7	77.55	77.70	16.5	9,294	0.18%
2022/05/04	18.1	80.08	4.1	80.10	80.30	14	8,937	0.16%
2022/05/03	8.1	79.88	13	79.52	79.60	-4.9	8,877	-0.06%
2022/04/29	6.2	77.86	8	78.29	78.30	-1.8	8,755	-0.02%
2022/04/28	14.2	77.79	4.9	78.10	77.50	9.3	8,743	0.11%
2022/04/27	399.8	77.54	174.4	77.75	78.90	225.5	8,590	2.62%	大買/大賣/鉅額交易
2022/04/26	32	74.50	7.4	74.50	74.50	24.6	7,745	0.32%
2022/04/25	45.7	67.77	3	67.50	67.80	42.7	7,794	0.55%
2022/04/22	3.2	69.20	101	69.20	69.10	-97.8	7,749	-1.26%	大賣/
2022/04/21	1.1	70.03	400	70.11	69.90	-398.9	7,781	-5.13%	大賣/鉅額交易
2022/04/20	2.4	70.08	1	70.60	70.30	1.4	7,799	0.02%
2022/04/19	1	70.50	40.3	71.00	70.20	-39.2	7,905	-0.50%
2022/04/18	7.3	70.61	0	0.00	69.80	7.3	8,173	0.09%
2022/04/15	4.1	72.78	3	72.77	72.50	1.1	8,063	0.01%
2022/04/14	1.1	74.57	2.3	74.52	73.80	-1.3	8,033	-0.02%
2022/04/13	6	74.03	7	74.44	74.30	-1	8,065	-0.01%
2022/04/12	16	75.22	13	74.02	73.20	3	8,002	0.04%
2022/04/11	16.5	77.81	1	77.90	77.80	15.5	7,785	0.20%
2022/04/08	9.2	78.44	2	79.00	79.10	7.2	7,767	0.09%
2022/04/07	9.4	78.27	8	77.93	77.50	1.4	7,746	0.02%
2022/04/06	2.1	79.48	301.2	78.50	79.80	-299.1	7,673	-3.90%	大賣/鉅額交易
2022/04/01	0	79.00	2	78.50	79.10	-2	7,626	-0.03%
2022/03/31	0	0.00	3.2	79.42	79.30	-3.2	7,628	-0.04%
2022/03/30	1	79.30	3	79.40	79.10	-2	7,624	-0.03%
2022/03/29	1.1	77.63	6	78.40	79.20	-4.9	7,527	-0.07%
2022/03/28	4.1	76.42	0	0.00	77.20	4.1	7,434	0.05%
2022/03/25	2	77.15	4	77.05	77.20	-2	7,414	-0.03%
2022/03/24	1	74.40	16.4	75.40	75.10	-15.4	7,271	-0.21%
2022/03/23	4	74.60	4	74.67	74.90	0	7,250	0.00%
2022/03/22	2	73.60	8.2	72.85	73.60	-6.1	7,157	-0.09%
2022/03/21	4.2	72.19	1	72.00	71.90	3.2	7,055	0.05%
2022/03/18	2	72.05	2	71.20	73.00	0	6,990	0.00%
2022/03/17	5.2	70.42	10	70.73	70.80	-4.8	6,786	-0.07%
2022/03/16	5.5	70.81	0	0.00	70.10	5.5	6,737	0.08%
2022/03/15	1.1	71.71	3	71.97	71.70	-1.9	6,594	-0.03%
2022/03/14	1	72.00	13	72.15	72.10	-12	6,578	-0.18%
2022/03/11	9	71.77	4	71.98	72.10	5	6,614	0.08%
2022/03/10	0.2	71.90	0	0.00	71.90	0.2	6,630	0.00%
2022/03/09	2	68.55	3	69.27	69.90	-1	6,627	-0.02%
2022/03/08	20.6	69.03	32	68.93	67.60	-11.4	6,590	-0.17%
2022/03/07	9.2	71.21	13	70.91	70.60	-3.8	6,421	-0.06%
2022/03/04	7	73.71	9	73.13	73.30	-2	6,411	-0.03%
2022/03/03	3	73.53	0	0.00	73.60	3	6,550	0.05%
2022/03/02	1	71.30	16	71.85	72.40	-15	6,620	-0.23%
2022/03/01	6	71.62	7	71.36	72.00	-1	6,599	-0.02%
2022/02/25	14.1	71.29	7.1	72.41	71.60	7	6,532	0.11%
2022/02/24	24.2	73.54	25.1	73.21	71.50	-0.9	6,388	-0.01%
2022/02/23	17	72.43	15	73.00	74.40	2	6,141	0.03%
2022/02/22	15	71.35	4	71.45	71.80	11	6,098	0.18%
2022/02/21	6	71.27	4	70.58	71.90	2	5,982	0.03%
2022/02/18	0	0.00	3	69.77	69.90	-3	5,863	-0.05%
2022/02/17	1.2	68.64	2	68.80	68.80	-0.8	5,808	-0.01%
2022/02/16	1	67.90	3	67.90	67.80	-2	5,947	-0.03%
2022/02/15	4	67.95	0	0.00	67.50	4	6,047	0.07%
2022/02/14	3	67.47	61	67.99	67.50	-58	6,087	-0.95%
2022/02/11	2	68.60	2	68.80	68.90	0	6,110	0.00%
2022/02/10	2	67.87	9	68.12	68.80	-7	6,203	-0.11%
2022/02/09	1	67.60	7	67.77	67.70	-6	6,179	-0.10%
2022/02/08	6.4	68.12	2	67.75	67.70	4.4	6,283	0.07%
2022/02/07	0	0.00	3	66.43	67.20	-3	6,266	-0.05%
2022/01/26	1.2	63.83	26	63.77	63.70	-24.8	6,224	-0.40%
2022/01/25	9	63.38	3	63.37	63.40	6	6,480	0.09%
2022/01/24	8.2	63.77	6	63.97	64.40	2.2	6,577	0.03%
2022/01/21	5.1	65.24	3	65.30	64.80	2.1	6,731	0.03%
2022/01/20	1	65.70	4	66.38	66.30	-3	6,874	-0.04%
2022/01/19	3	66.50	2	66.50	66.00	1	7,402	0.01%
2022/01/18	0	0.00	3	67.00	67.00	-3	7,750	-0.04%
2022/01/17	2.2	66.71	1	66.60	66.80	1.2	7,872	0.02%
2022/01/14	2.2	66.15	6	66.07	66.00	-3.8	8,057	-0.05%
2022/01/13	1	66.10	3	66.50	67.00	-2	8,087	-0.02%
2022/01/12	2	66.55	2.3	66.98	66.50	-0.3	8,079	0.00%
2022/01/11	5	65.90	44.2	65.37	67.00	-39.2	7,972	-0.49%
2022/01/10	1	63.80	1	63.90	63.90	0	7,738	0.00%
2022/01/07	0.2	63.01	5	62.98	62.80	-4.8	7,732	-0.06%
2022/01/06	0	0.00	9	63.93	63.60	-9	7,738	-0.12%
2022/01/05	0.2	63.10	0	0.00	63.10	0.2	7,746	0.00%
2022/01/04	2.1	62.81	0	63.00	63.20	2.1	7,864	0.03%
2022/01/03	0	0.00	1	63.60	63.60	-1	7,931	-0.01%
2021/12/30	0	63.70	7	63.66	63.80	-7	7,940	-0.09%
2021/12/29	1	63.50	15	63.47	63.50	-14	8,031	-0.17%
2021/12/28	5	63.10	0	0.00	63.00	5	8,085	0.06%
2021/12/27	4.1	63.10	2	63.00	63.00	2.1	8,192	0.03%
2021/12/24	0	0.00	9	63.37	63.30	-9	8,294	-0.11%
2021/12/23	0	62.50	10	62.44	62.50	-10	8,336	-0.12%
2021/12/22	0	62.30	0	0.00	62.00	0	8,446	0.00%
2021/12/21	4.3	61.38	10.1	62.31	62.40	-5.8	8,678	-0.07%
2021/12/20	1.1	61.13	1	61.30	61.40	0.1	9,124	0.00%
2021/12/17	0	61.80	2.4	61.68	61.30	-2.4	9,432	-0.03%
2021/12/16	3.1	61.70	0	0.00	61.80	3.1	10,123	0.03%
2021/12/15	2.2	61.33	0	0.00	61.90	2.2	10,653	0.02%
2021/12/14	1.1	61.29	9.8	61.38	61.00	-8.7	10,919	-0.08%
2021/12/13	12.3	62.23	345.6	62.00	61.60	-333.4	11,008	-3.03%	大賣/鉅額交易
2021/12/10	6.1	63.40	0	0.00	63.20	6.1	11,117	0.05%
2021/12/09	0	64.20	0	0.00	64.00	0	11,358	0.00%
2021/12/08	1	64.20	0	0.00	64.10	1	11,789	0.01%
2021/12/07	0	0.00	7	63.73	64.40	-7	12,028	-0.06%
2021/12/06	3.1	62.78	2	63.20	63.00	1.1	12,160	0.01%
2021/12/03	10.3	63.58	6	63.40	63.40	4.3	12,276	0.04%
2021/12/02	7.1	63.99	0	0.00	63.70	7.1	12,428	0.06%
2021/12/01	2	64.26	2	64.85	64.80	0	12,676	0.00%
2021/11/30	1.3	64.70	0	0.00	64.20	1.3	12,675	0.01%
2021/11/29	5.1	62.81	4	63.83	63.80	1.1	12,668	0.01%
2021/11/26	11.2	65.56	12	65.03	64.90	-0.8	12,667	-0.01%
2021/11/25	1	67.00	15.4	66.87	66.70	-14.4	12,678	-0.11%
2021/11/24	4.1	66.67	9	66.84	66.90	-4.9	12,709	-0.04%
2021/11/23	1	66.60	3	66.73	66.50	-2	12,738	-0.02%
2021/11/22	1.2	66.67	8	67.08	66.70	-6.8	12,707	-0.05%
2021/11/19	6	67.35	2	67.10	67.10	4	12,660	0.03%
2021/11/18	3	68.90	0	0.00	68.70	3	12,521	0.02%
2021/11/17	3.2	68.51	7	68.61	68.90	-3.8	12,501	-0.03%
2021/11/16	5	68.60	0	0.00	68.50	5	12,484	0.04%
2021/11/15	15.2	69.43	13	70.04	69.00	2.2	12,470	0.02%
2021/11/12	0	68.49	10.8	67.96	68.50	-10.8	12,312	-0.09%
2021/11/11	4	66.43	9	66.64	66.70	-5	12,278	-0.04%
2021/11/10	13	67.23	10	66.99	66.80	3	12,311	0.02%
2021/11/09	10.4	66.71	12	67.34	67.50	-1.6	12,330	-0.01%
2021/11/08	5	66.94	11	67.42	67.50	-6	12,253	-0.05%
2021/11/05	8	67.08	5.1	67.68	67.00	3	12,270	0.02%
2021/11/04	4.2	68.73	3	68.60	68.50	1.2	12,132	0.01%
2021/11/03	5.7	69.51	11	69.54	69.60	-5.3	12,059	-0.04%
2021/11/02	12	68.74	29	68.37	68.20	-17	11,962	-0.14%
2021/11/01	20.2	71.17	7	70.80	70.90	13.2	11,713	0.11%
2021/10/29	11	71.18	9	70.94	70.90	2	11,593	0.02%
2021/10/28	2.1	69.66	11	69.83	69.90	-9	11,409	-0.08%
2021/10/27	44	69.32	19	69.52	69.90	25	11,209	0.22%
2021/10/26	13	65.12	19	64.95	67.20	-6	10,637	-0.06%
2021/10/25	8	61.31	4	61.40	61.90	4	10,289	0.04%
2021/10/22	9	59.89	8	60.03	60.80	1	10,202	0.01%
2021/10/21	1	58.10	6	57.42	58.20	-5	10,106	-0.05%
2021/10/20	4	56.68	0	0.00	57.30	4	10,103	0.04%
2021/10/19	2	56.00	4	56.50	57.00	-2	10,262	-0.02%
2021/10/18	4	56.15	11	56.51	56.40	-7	10,314	-0.07%
2021/10/15	0	0.00	2	55.00	55.20	-2	10,382	-0.02%
2021/10/14	9	54.77	8	54.76	54.50	1	10,443	0.01%
2021/10/13	2	54.80	5	54.42	54.80	-3	10,588	-0.03%
2021/10/12	6	55.37	2	55.10	55.30	4	10,583	0.04%
2021/10/08	9	56.98	8	56.69	56.80	1	10,518	0.01%
2021/10/07	2	56.10	1	56.30	56.40	1	10,529	0.01%
2021/10/06	6	56.03	1	57.10	55.30	5	10,674	0.05%
2021/10/05	1.1	54.77	6	55.67	56.00	-5	10,724	-0.05%
2021/10/04	10	55.74	8	55.86	55.30	2	10,856	0.02%
2021/10/01	6	56.52	9.9	56.16	56.00	-3.9	11,058	-0.04%
2021/09/30	11	57.58	4	57.85	57.40	7	11,098	0.06%
2021/09/29	8	57.59	2	58.00	57.40	6	11,014	0.05%
2021/09/28	14	57.29	23	57.64	57.90	-9	10,929	-0.08%
2021/09/27	36.1	57.02	15	57.58	56.10	21.1	10,701	0.20%
2021/09/24	45.6	60.36	9	60.50	59.80	36.6	10,230	0.36%
2021/09/23	73	60.96	24	60.97	61.10	49	9,950	0.49%
2021/09/22	16.4	80.98	21	81.63	82.30	-4.6	9,324	-0.05%
2021/09/17	8.2	84.39	2	84.15	85.00	6.2	9,002	0.07%
2021/09/16	12	83.88	22	83.52	83.90	-10	8,754	-0.11%
2021/09/15	33	83.59	32.5	84.18	84.60	0.5	8,643	0.01%
2021/09/14	14	81.76	8	81.98	83.50	6	8,435	0.07%
2021/09/13	45	82.00	38.6	81.89	81.50	6.5	8,187	0.08%
2021/09/10	18.1	79.58	24	80.09	81.20	-5.9	7,808	-0.08%
2021/09/09	31	76.79	28	77.24	78.50	3	7,588	0.04%
2021/09/08	9	75.17	11	74.96	75.10	-2	7,397	-0.03%
2021/09/07	27	74.44	13	74.25	76.10	14	7,242	0.19%
2021/09/06	15.1	73.26	7	72.89	73.60	8.1	7,053	0.11%
2021/09/03	5	69.96	1	70.40	69.90	4	6,790	0.06%
2021/09/02	4	69.55	5	69.90	69.40	-1	6,743	-0.01%
2021/09/01	4	71.40	15	71.37	71.30	-11	6,592	-0.17%
2021/08/31	3	68.10	1.3	68.66	69.30	1.7	6,396	0.03%
2021/08/30	1	67.80	60	67.10	67.60	-59	6,261	-0.94%
2021/08/27	2	66.15	3	66.43	66.90	-1	6,208	-0.02%
2021/08/26	0	0.00	7	65.47	65.30	-7	6,145	-0.11%
2021/08/25	60	65.17	0	0.00	65.40	60	6,158	0.97%
2021/08/24	2.1	64.51	1	64.40	64.80	1.1	6,142	0.02%
2021/08/23	1	64.61	0	0.00	64.80	1	6,169	0.02%
2021/08/19	2.2	63.97	0	0.00	63.60	2.2	6,197	0.04%
2021/08/18	5	65.30	2.2	64.50	65.40	2.8	6,155	0.05%
2021/08/17	19	63.81	1	63.50	63.50	18	6,094	0.30%
2021/08/13	8	67.85	4	67.18	67.80	4	5,959	0.07%
2021/08/12	1	66.90	1	66.90	67.00	0	5,897	0.00%
2021/08/11	0	65.30	3	65.43	65.30	-3	5,920	-0.05%
2021/08/05	0	0.00	3	65.00	64.70	-3	6,402	-0.05%
2021/08/03	2	63.85	0	0.00	64.30	2	6,917	0.03%
2021/07/30	0	0.00	4	62.65	62.40	-4	6,997	-0.06%
2021/07/29	2	62.05	1.1	62.00	62.20	0.9	7,027	0.01%
2021/07/28	2.4	60.89	17.3	60.96	61.40	-14.9	7,070	-0.21%
2021/07/27	4.2	63.03	3	63.10	62.10	1.2	7,230	0.02%
2021/07/26	4	65.70	0	0.00	64.80	4	7,176	0.06%
2021/07/23	13	65.29	1	66.40	66.40	12	7,135	0.17%
2021/07/22	0	64.90	2	64.85	65.00	-2	6,977	-0.03%
2021/07/21	51.1	65.74	22	65.13	65.10	29.1	6,938	0.42%
2021/07/20	3.4	65.70	0	0.00	65.80	3.4	6,906	0.05%
2021/07/19	3.1	66.70	2.8	66.68	66.60	0.3	6,888	0.00%
2021/07/16	96.7	64.91	3.5	65.00	65.60	93.1	6,921	1.35%
2021/07/15	147	64.73	1	64.80	64.80	146	6,945	2.10%	大買/鉅額交易
2021/07/14	3	62.90	19.2	63.19	63.30	-16.2	6,955	-0.23%
2021/07/13	5	64.98	8	64.93	64.00	-3	7,001	-0.04%
2021/07/12	1	64.81	17	64.69	65.40	-16	6,962	-0.23%
2021/07/09	17	62.42	15	63.07	62.90	2	6,865	0.03%
2021/07/08	26.5	62.04	15	61.17	62.90	11.5	6,744	0.17%
2021/07/07	3	59.17	21	59.10	59.10	-18	6,524	-0.28%
2021/07/06	2.2	56.83	3	57.03	56.80	-0.8	6,403	-0.01%
2021/07/05	14	56.75	0	0.00	56.70	14	6,492	0.22%
2021/07/02	7	56.57	4	56.50	56.40	3	6,586	0.05%
2021/07/01	21	57.00	2.2	56.61	56.60	18.8	6,649	0.28%
2021/06/30	3	56.57	0	0.00	56.60	3	6,742	0.04%
2021/06/29	4	56.75	0	0.00	56.70	4	6,807	0.06%
2021/06/28	45	56.93	10.8	56.90	57.60	34.2	6,848	0.50%
2021/06/25	0	54.70	0	0.00	54.80	0	6,779	0.00%
2021/06/24	0	0.00	1	54.40	54.20	-1	7,383	-0.01%
2021/06/22	0.1	53.80	0	0.00	53.80	0.1	7,489	0.00%
2021/06/21	4.1	54.19	2.1	54.23	53.90	2	7,565	0.03%
2021/06/18	1	53.30	1	53.20	54.00	0	7,566	0.00%
2021/06/17	1.2	53.22	46	53.17	53.20	-44.8	7,575	-0.59%
2021/06/16	0.5	53.50	12.1	53.53	53.40	-11.6	7,669	-0.15%
2021/06/15	1	53.70	29	53.58	53.70	-28	7,756	-0.36%
2021/06/11	0	0.00	65	53.14	53.20	-65	7,884	-0.82%
2021/06/10	0.1	52.30	13	52.30	52.30	-12.9	7,938	-0.16%
2021/06/09	7	52.14	22	52.25	52.10	-15	7,982	-0.19%
2021/06/08	1	52.10	1	52.10	52.30	0	8,079	0.00%
2021/06/07	4.1	52.13	0	0.00	52.20	4.1	8,253	0.05%
2021/06/04	2	52.40	0	0.00	52.50	2	8,346	0.02%
2021/06/03	13	52.68	0	0.00	52.70	13	8,488	0.15%
2021/06/02	0	0.00	4	52.55	52.50	-4	8,578	-0.05%
2021/06/01	0	0.00	15	52.41	52.50	-15	8,588	-0.17%
2021/05/31	3	52.23	0	0.00	52.50	3	8,689	0.03%
2021/05/28	3	52.43	0	0.00	52.40	3	8,738	0.03%
2021/05/27	1	51.50	0.7	51.80	52.00	0.3	8,795	0.00%
2021/05/26	3	51.63	3	51.53	51.80	0	8,838	0.00%
2021/05/24	28.3	51.56	0	0.00	51.50	28.3	8,946	0.32%
2021/05/21	0	0.00	1.3	51.58	51.70	-1.3	9,023	-0.01%
2021/05/20	1	50.80	1	51.20	51.00	0	9,068	0.00%
2021/05/19	1	51.30	12	51.40	51.20	-11	9,040	-0.12%
2021/05/18	14	50.36	5	50.42	51.00	9	9,037	0.10%
2021/05/17	16.3	49.20	34	49.81	48.45	-17.7	8,988	-0.20%
2021/05/14	34	50.93	2	50.80	51.00	32	8,783	0.36%
2021/05/13	5	50.04	1.4	50.15	49.85	3.6	8,642	0.04%
2021/05/12	24.1	51.14	30.3	50.13	50.20	-6.2	8,526	-0.07%
2021/05/11	21	54.46	17	54.52	53.80	4	8,165	0.05%
2021/05/10	5.2	54.21	5	53.96	54.60	0.2	7,961	0.00%
2021/05/07	12	53.03	0	0.00	53.50	12	7,907	0.15%
2021/05/06	0.1	52.90	17	53.19	53.00	-16.9	7,904	-0.21%
2021/05/05	0	0.00	1	52.80	52.50	-1	7,852	-0.01%
2021/05/04	20.1	52.59	0	0.00	52.20	20.1	7,773	0.26%
2021/05/03	0	0.00	41	53.49	53.10	-41	7,497	-0.55%
2021/04/29	10	53.37	0	0.00	53.10	10	7,427	0.13%
2021/04/28	43	53.69	2.1	53.95	53.70	40.9	7,378	0.55%
2021/04/27	40	53.90	0	0.00	54.10	40	7,421	0.54%
2021/04/26	9	54.07	13.2	54.13	54.30	-4.2	7,393	-0.06%
2021/04/23	22	53.08	18	52.84	53.20	4	7,335	0.05%
2021/04/22	22	53.49	13	53.50	52.70	9	7,311	0.12%
2021/04/21	0	0.00	3	53.80	54.10	-3	7,133	-0.04%
2021/04/20	3	52.90	1	53.00	53.10	2	7,055	0.03%
2021/04/19	23	52.87	14.2	52.99	53.10	8.8	7,025	0.13%
2021/04/16	2	50.50	1	50.90	51.40	1	6,894	0.01%
2021/04/15	1	50.00	12	50.02	50.10	-11	6,783	-0.16%
2021/04/14	3	49.48	0	0.00	49.55	3	6,728	0.04%
2021/04/13	2	50.10	13	50.20	49.85	-11	6,716	-0.16%
2021/04/12	5	49.87	2	49.90	49.95	3	6,649	0.05%
2021/04/09	15	49.74	1	49.25	49.45	14	6,629	0.21%
2021/04/08	37	49.91	3	50.07	49.80	34	6,544	0.52%
2021/04/07	2	49.90	1	50.00	50.00	1	6,455	0.02%
2021/04/06	2	50.08	4.6	49.91	50.00	-2.6	6,395	-0.04%
2021/04/01	8	49.40	0.5	49.55	49.60	7.5	6,285	0.12%
2021/03/31	10.3	49.34	3.5	49.31	49.50	6.8	6,175	0.11%
2021/03/30	1.5	48.43	5	48.77	48.90	-3.5	6,036	-0.06%
2021/03/29	43	48.66	36.1	49.40	48.85	7	5,902	0.12%
2021/03/26	0	0.00	1	45.50	45.75	-1	5,279	-0.02%
2021/03/25	0	0.00	2	44.65	45.20	-2	5,226	-0.04%
2021/03/24	5	44.57	0	0.00	44.40	5	5,136	0.10%
2021/03/23	6	44.94	4	44.85	45.20	2	5,052	0.04%
2021/03/22	1	44.55	1	44.65	44.85	0	5,014	0.00%
2021/03/19	6.1	44.38	1	44.50	44.55	5.1	4,970	0.10%
2021/03/18	10	45.10	0	0.00	45.15	10	4,895	0.20%
2021/03/17	14	45.19	4	45.05	45.30	10	4,839	0.21%
2021/03/16	0	0.00	12	44.22	44.40	-12	4,730	-0.25%
2021/03/15	1	43.25	1	43.40	43.75	0	4,852	0.00%
2021/03/12	4	43.29	0.5	43.30	43.30	3.5	4,930	0.07%
2021/03/11	13	43.71	1	44.05	43.80	12	4,909	0.24%
2021/03/10	0	0.00	12	43.85	43.85	-12	4,774	-0.25%
2021/03/09	2	43.28	4	43.30	43.50	-2	4,695	-0.04%
2021/03/04	4	42.20	1	42.20	42.20	3	4,853	0.06%
2021/03/03	2	41.75	3	41.70	42.05	-1	4,788	-0.02%
2021/03/02	1	41.80	7	42.04	41.60	-6	4,714	-0.13%
2021/02/26	3	41.60	2	41.65	41.70	1	4,687	0.02%
2021/02/25	1	41.55	0	0.00	41.65	1	4,612	0.02%
2021/02/24	4	41.74	8	41.53	41.45	-4	4,608	-0.09%
2021/02/23	3	41.73	6	41.65	41.75	-3	4,563	-0.07%
2021/02/22	1	41.25	2	41.10	41.20	-1	4,583	-0.02%
2021/02/18	2	40.68	15.5	40.66	40.90	-13.5	4,534	-0.30%
2021/02/17	0	0.00	2	40.23	40.20	-2	4,507	-0.04%
2021/02/05	3	39.48	2	39.58	39.50	1	4,506	0.02%
2021/02/04	3	39.07	6	39.25	39.45	-3	4,576	-0.07%
2021/02/03	7	39.25	1	39.60	39.10	6	4,711	0.13%
2021/02/02	3.5	39.27	4	39.45	39.25	-0.5	4,806	-0.01%
2021/02/01	1	38.65	8	38.90	38.80	-7	4,840	-0.14%
2021/01/29	1	39.35	0	0.00	38.75	1	4,864	0.02%
2021/01/28	4	39.20	0	0.00	39.25	4	4,838	0.08%
2021/01/26	1	39.50	0	0.00	39.50	1	4,866	0.02%
2021/01/25	0	0.00	5	39.70	39.70	-5	4,884	-0.10%
2021/01/22	5.3	39.52	0	0.00	39.60	5.3	4,948	0.11%
2021/01/21	5	39.45	5	39.84	39.50	0	5,016	0.00%
2021/01/20	7	39.64	0	0.00	39.35	7	5,139	0.14%
2021/01/19	3	40.10	2	40.00	40.00	1	5,446	0.02%
2021/01/18	5	39.87	6	40.15	40.20	-1	5,425	-0.02%
2021/01/15	3	40.35	0	0.00	40.25	3	5,380	0.06%
2021/01/12	0	0.00	5	40.75	40.50	-5	5,374	-0.09%
2021/01/11	2	40.80	5	40.70	40.65	-3	5,350	-0.06%
2021/01/07	3	40.33	0	0.00	40.25	3	5,373	0.06%
2021/01/06	2	40.38	1	40.50	40.20	1	5,376	0.02%
2021/01/04	6	40.78	0	0.00	40.70	6	5,346	0.11%
2020/12/31	1	40.80	6	40.82	40.90	-5	5,360	-0.09%
2020/12/30	0	0.00	16	40.70	40.75	-16	5,371	-0.30%
2020/12/29	1	40.55	0.8	40.55	40.60	0.2	5,378	0.00%
2020/12/28	2	40.50	3.6	40.51	40.55	-1.6	5,409	-0.03%
2020/12/25	0	0.00	2	40.65	40.60	-2	5,433	-0.04%
2020/12/24	0	0.00	1	40.60	40.60	-1	5,530	-0.02%
2020/12/21	1	40.40	155.5	40.48	40.60	-154.5	5,573	-2.77%	大賣/鉅額交易
2020/12/18	16	40.60	0	0.00	40.60	16	5,583	0.29%
2020/12/17	2	40.58	11	40.64	40.75	-9	5,590	-0.16%
2020/12/16	1	40.70	1	40.85	40.75	0	5,582	0.00%
2020/12/15	3	40.48	2	40.55	40.45	1	5,575	0.02%
2020/12/14	6	40.69	0	0.00	40.45	6	5,559	0.11%
2020/12/11	6	40.65	0	0.00	40.55	6	5,568	0.11%
2020/12/10	2	40.25	0	0.00	40.35	2	5,520	0.04%
2020/12/09	19	40.48	0	0.00	40.40	19	5,490	0.35%
2020/12/08	5	41.38	1	41.50	41.20	4	5,326	0.08%
2020/12/07	5	41.74	0	0.00	41.75	5	5,223	0.10%
2020/12/04	2.3	41.54	0	0.00	41.55	2.3	5,175	0.04%
2020/12/02	6	41.35	0	0.00	41.25	6	5,134	0.12%
2020/12/01	0	0.00	4	41.95	41.65	-4	5,124	-0.08%
2020/11/30	2	41.85	6	41.85	42.05	-4	5,073	-0.08%
2020/11/27	0	0.00	1	41.45	41.35	-1	4,872	-0.02%
2020/11/26	2	40.85	3	40.90	41.00	-1	4,964	-0.02%
2020/11/25	2	40.78	0	0.00	40.80	2	5,174	0.04%
2020/11/24	3	41.00	0	0.00	41.00	3	5,340	0.06%
2020/11/23	1	41.35	21	41.32	41.30	-20	5,495	-0.36%
2020/11/20	0	0.00	19	41.30	41.40	-19	5,501	-0.35%
2020/11/19	0	0.00	21	41.41	41.40	-21	5,590	-0.38%
2020/11/18	0	0.00	1	40.85	40.95	-1	5,553	-0.02%
2020/11/17	5	40.80	11	40.85	40.85	-6	5,622	-0.11%
2020/11/16	7	40.81	22	40.89	40.80	-15	5,871	-0.26%
2020/11/13	2	40.68	0	0.00	40.70	2	6,573	0.03%
2020/11/12	3	41.05	20	41.00	40.85	-17	6,742	-0.25%
2020/11/11	2	40.90	61	41.05	41.40	-59	6,913	-0.85%
2020/11/10	1	40.90	0	0.00	40.65	1	6,835	0.01%
2020/11/09	1	40.30	0	0.00	40.20	1	6,776	0.01%
2020/11/06	0	0.00	5	40.10	40.05	-5	6,781	-0.07%
2020/11/05	1	40.25	2	40.35	40.25	-1	6,780	-0.01%
2020/11/04	38	39.94	0	0.00	40.00	38	6,756	0.56%
2020/11/03	9	40.07	2	40.10	40.05	7	6,766	0.10%
2020/11/02	0	0.00	1	39.70	39.70	-1	6,788	-0.01%
2020/10/30	2	39.70	16	40.07	39.50	-14	6,796	-0.21%
2020/10/29	2	40.00	0	0.00	40.05	2	6,757	0.03%
2020/10/28	2.2	40.57	5.1	41.03	40.55	-2.9	6,752	-0.04%
2020/10/27	21	40.98	30	40.50	41.05	-9	6,679	-0.13%
2020/10/26	3	38.85	0	0.00	38.75	3	6,324	0.05%
2020/10/23	2	38.88	6	38.85	38.70	-4	6,412	-0.06%
2020/10/22	1	38.60	0	0.00	38.85	1	6,459	0.02%
2020/10/21	1	38.55	1	38.75	38.55	0	6,530	0.00%
2020/10/20	1	38.50	2	38.78	38.50	-1	6,543	-0.02%
2020/10/19	2	38.50	0	0.00	38.55	2	6,523	0.03%
2020/10/16	22	38.43	3	38.33	38.20	19	6,513	0.29%
2020/10/15	71	38.66	6	38.45	38.55	65	6,509	1.00%
2020/10/14	1	38.90	1	38.95	38.95	0	6,508	0.00%
2020/10/13	24	38.93	0	0.00	38.95	24	6,644	0.36%
2020/10/12	3	38.95	0	0.00	38.85	3	6,755	0.04%
2020/10/08	20.2	39.35	4	39.60	39.30	16.2	6,856	0.24%
2020/10/07	12	40.03	14	39.88	39.75	-2	6,888	-0.03%
2020/10/06	39	39.75	8	39.68	39.90	31	6,927	0.45%
2020/10/05	4	39.75	9	39.37	39.25	-5	6,954	-0.07%
2020/09/30	1	38.65	3	38.90	38.90	-2	6,943	-0.03%
2020/09/29	8	38.87	20	38.82	38.85	-12	6,951	-0.17%
2020/09/28	17	39.55	11	39.48	39.40	6	6,890	0.09%
2020/09/25	0	0.00	5	39.22	39.30	-5	6,921	-0.07%
2020/09/24	3	39.47	3	39.47	39.40	0	6,959	0.00%
2020/09/23	1	40.60	0	0.00	40.20	1	7,020	0.01%
2020/09/22	4	40.88	1	40.80	40.85	3	7,024	0.04%
2020/09/21	0	0.00	2	41.65	41.40	-2	7,034	-0.03%
2020/09/18	0	0.00	3	41.73	41.70	-3	7,052	-0.04%
2020/09/17	1	41.75	0	0.00	41.50	1	7,064	0.01%
2020/09/16	0	0.00	10	41.75	41.65	-10	7,082	-0.14%
2020/09/15	0	0.00	14	41.49	41.45	-14	7,051	-0.20%
2020/09/14	12	41.52	0	0.00	41.55	12	7,072	0.17%
2020/09/11	0	0.00	11	41.39	41.30	-11	7,096	-0.16%
2020/09/10	5	41.15	0	0.00	41.10	5	7,073	0.07%
2020/09/09	3	41.17	10	41.35	41.40	-7	7,137	-0.10%
2020/09/07	1	41.75	1	42.30	41.45	0	7,272	0.00%
2020/09/04	2	40.93	12	41.24	41.50	-10	7,403	-0.14%
2020/09/03	15	41.98	1	41.70	41.80	14	7,475	0.19%
2020/09/02	8	41.39	1	41.40	41.45	7	7,464	0.09%
2020/09/01	33	42.28	41	42.12	41.85	-8	7,474	-0.11%
2020/08/31	45	42.77	43	42.97	43.20	2	7,377	0.03%
2020/08/28	82	41.81	90	41.89	42.20	-8	7,189	-0.11%
2020/08/27	35	39.78	26	40.00	40.05	9	7,080	0.13%
2020/08/26	15	39.33	15	39.08	39.35	0	6,946	0.00%
2020/08/25	26	39.10	25	39.13	39.00	1	6,912	0.01%
2020/08/21	7	38.26	19	38.09	38.25	-12	6,772	-0.18%
2020/08/20	77	37.45	38	37.73	37.45	39	6,713	0.58%
2020/08/19	49	37.52	16	38.75	39.05	33	6,444	0.51%
2020/08/18	107	54.70	39	54.72	54.70	68	5,689	1.20%	大買/
2020/08/17	24	54.09	12	54.35	54.40	12	5,504	0.22%
2020/08/14	1	52.60	1	52.90	53.10	0	5,306	0.00%
2020/08/07	0	0.00	1	53.30	53.00	-1	5,258	-0.02%
2020/08/05	2	52.50	8	52.53	53.00	-6	5,195	-0.12%
2020/08/04	6	52.10	1	52.00	52.20	5	5,175	0.10%
2020/08/03	2	51.80	1	52.50	52.20	1	5,146	0.02%
2020/07/31	0	0.00	1	51.20	50.80	-1	5,063	-0.02%
2020/07/30	0	0.00	2	49.55	50.10	-2	5,001	-0.04%
2020/07/29	3	49.28	4	48.99	49.50	-1	4,963	-0.02%
2020/07/28	2	46.00	0	0.00	47.00	2	4,892	0.04%
2020/07/27	4	47.28	1	46.70	46.40	3	4,893	0.06%
2020/07/24	2	48.65	0	0.00	48.50	2	4,848	0.04%
2020/07/23	0	0.00	6	49.75	49.45	-6	4,880	-0.12%
2020/07/22	6	50.30	0	0.00	49.90	6	4,941	0.12%
2020/07/21	0	0.00	1	49.55	50.20	-1	4,939	-0.02%
2020/07/20	0	0.00	57	48.97	48.95	-57	4,914	-1.16%
2020/07/17	6	50.20	4	50.03	49.55	2	4,874	0.04%
2020/07/16	1	52.00	0	0.00	51.20	1	4,761	0.02%
2020/07/15	11	53.78	5	54.04	53.80	6	4,637	0.13%
2020/07/14	11	53.60	1	53.80	54.00	10	4,523	0.22%
2020/07/13	0	0.00	6.4	53.64	53.60	-6.4	4,460	-0.14%
2020/07/10	1	53.50	7	53.56	53.00	-6	4,428	-0.14%
2020/07/08	6	54.60	0	0.00	54.60	6	4,335	0.14%
2020/07/06	2	53.90	2	53.80	54.10	0	4,287	0.00%
2020/07/03	1	53.70	4	53.38	53.50	-3	4,273	-0.07%
2020/07/02	0	0.00	1	52.50	54.00	-1	4,302	-0.02%
2020/06/30	7	50.49	0	0.00	51.10	7	4,565	0.15%
2020/06/29	0	0.00	0.8	50.30	50.30	-0.8	4,533	-0.02%
2020/06/22	8	50.20	0	50.20	50.50	8	4,536	0.18%
2020/06/17	0	0.00	5	50.01	49.85	-5	4,584	-0.11%
2020/06/16	6	50.62	2	50.20	50.20	4	4,617	0.09%
2020/06/15	2	50.30	0	0.00	49.95	2	4,641	0.04%
2020/06/12	4	49.41	0	0.00	49.80	4	4,626	0.09%
2020/06/11	1	49.95	0	0.00	50.10	1	4,573	0.02%
2020/06/10	6	51.10	0	0.00	51.40	6	4,436	0.14%
2020/06/08	2	49.48	0	0.00	49.60	2	4,375	0.05%
2020/06/04	0	0.00	7	48.15	48.20	-7	4,284	-0.16%
2020/06/03	7	48.35	8	48.14	48.30	-1	4,290	-0.02%
2020/06/02	0	0.00	2	46.55	47.30	-2	4,169	-0.05%
2020/06/01	2	46.05	0	0.00	46.05	2	4,098	0.05%
2020/05/28	0	0.00	13	46.20	45.75	-13	3,998	-0.33%
2020/05/27	0	0.00	6	46.01	46.10	-6	3,962	-0.15%
2020/05/26	1	45.65	7	45.67	45.75	-6	3,934	-0.15%
2020/05/21	0	0.00	1	45.95	45.80	-1	3,845	-0.03%
2020/05/20	0	0.00	2	45.10	45.00	-2	3,794	-0.05%
2020/05/19	0	0.00	20	45.15	45.25	-20	3,756	-0.53%
2020/05/18	0	0.00	1	44.60	44.65	-1	3,691	-0.03%
2020/05/14	0	0.00	1	43.70	43.65	-1	3,569	-0.03%
2020/05/12	1	43.85	0	0.00	43.85	1	3,524	0.03%
2020/05/11	4	44.23	0	0.00	44.30	4	3,489	0.11%
2020/05/07	2	43.60	0.8	43.90	43.90	1.2	3,446	0.03%
2020/05/05	2	43.88	0	0.00	43.80	2	3,424	0.06%
2020/05/04	1	43.70	48	43.68	43.75	-47	3,409	-1.38%
2020/04/30	1	44.70	11	44.60	44.60	-10	3,406	-0.29%
2020/04/29	22	44.63	9	44.67	44.65	13	3,369	0.39%
2020/04/27	16	42.63	4	42.65	42.75	12	3,294	0.36%
2020/04/23	13	41.57	1	41.70	41.60	12	3,202	0.37%
2020/04/22	0	0.00	1	41.00	41.55	-1	3,177	-0.03%
2020/04/21	6	41.53	0	0.00	41.20	6	3,165	0.19%
2020/04/20	1	41.85	0	0.00	41.85	1	3,117	0.03%
2020/04/17	1	42.10	2	42.33	41.80	-1	3,106	-0.03%
2020/04/16	4	41.56	1	41.65	41.95	3	3,052	0.10%
2020/04/15	0	0.00	2	42.08	41.95	-2	3,021	-0.07%
2020/04/13	0	0.00	1	41.55	41.25	-1	2,954	-0.03%
2020/04/10	1	41.30	3	41.47	41.45	-2	2,942	-0.07%
2020/04/08	1	41.55	1	41.75	41.75	0	2,875	0.00%
2020/04/07	5	41.57	4	41.75	41.30	1	2,832	0.04%
2020/04/06	2	42.30	4	42.26	41.95	-2	2,735	-0.07%
2020/04/01	8	41.90	40	42.00	42.00	-32	2,553	-1.25%
2020/03/30	2	33.83	3	34.33	34.75	-1	2,288	-0.04%
2020/03/27	1	34.60	0	0.00	34.80	1	2,431	0.04%
2020/03/26	1	33.40	1	33.45	33.75	0	2,530	0.00%
2020/03/25	0	0.00	12	32.68	33.40	-12	2,631	-0.46%
2020/03/24	2.3	31.49	2	30.85	31.45	0.3	2,628	0.01%
2020/03/23	2	30.35	0	0.00	30.10	2	2,638	0.08%
2020/03/20	2	31.45	22	31.23	31.20	-20	2,635	-0.76%
2020/03/19	6	30.83	1	30.50	30.10	5	2,616	0.19%
2020/03/18	0	0.00	1	34.20	33.40	-1	2,512	-0.04%
2020/03/17	0	0.00	1	34.05	34.05	-1	2,453	-0.04%
2020/03/16	2	37.10	1	37.40	35.90	1	2,400	0.04%
2020/03/13	1	36.05	36	36.15	37.45	-35	2,383	-1.47%
2020/03/12	11	39.58	3	39.40	39.40	8	2,313	0.35%
2020/03/11	0	0.00	2	40.80	40.70	-2	2,278	-0.09%
2020/03/10	7	40.45	0	0.00	40.35	7	2,289	0.31%
2020/03/09	32	40.47	0	0.00	40.30	32	2,273	1.41%
2020/03/05	0	0.00	1	42.60	42.60	-1	2,215	-0.05%
2020/03/04	0	0.00	21	41.88	41.95	-21	2,247	-0.93%
2020/03/03	1	41.60	0	0.00	41.65	1	2,272	0.04%
2020/03/02	1	40.55	1	41.50	41.15	0	2,277	0.00%
2020/02/27	1	41.50	0	0.00	41.05	1	2,323	0.04%
2020/02/26	4	41.58	0	0.00	41.55	4	2,321	0.17%
2020/02/24	5	42.00	0	0.00	41.85	5	2,350	0.21%
2020/02/20	0	0.00	4	42.90	42.70	-4	2,404	-0.17%
2020/02/19	0	0.00	5	43.09	42.95	-5	2,428	-0.21%
2020/02/17	0	0.00	10	42.55	42.55	-10	2,669	-0.37%
2020/02/14	1	42.65	0	0.00	42.80	1	2,702	0.04%
2020/02/13	4	42.85	0	0.00	42.75	4	2,708	0.15%
2020/02/05	0	0.00	1	41.95	42.05	-1	2,784	-0.04%
2020/02/03	1	41.25	0	0.00	41.60	1	2,743	0.04%
2020/01/31	15	42.25	0	0.00	42.45	15	2,736	0.55%
2020/01/30	10	43.40	10	43.50	42.10	0	2,738	0.00%
2020/01/20	0	0.00	3	45.45	45.45	-3	2,685	-0.11%
2020/01/16	1	45.15	3	45.05	44.95	-2	2,734	-0.07%
2020/01/13	0	0.00	12	45.25	45.35	-12	2,805	-0.43%
2020/01/09	0	0.00	1	44.55	44.65	-1	2,887	-0.03%
2020/01/07	60	44.60	0	0.00	44.60	60	2,929	2.05%
2020/01/06	1	44.55	0	0.00	44.60	1	2,928	0.03%
2020/01/03	0.3	45.10	0	0.00	45.10	0.3	2,925	0.01%
2019/12/30	0	0.00	1	45.75	45.50	-1	2,964	-0.03%
2019/12/27	1	45.35	0	0.00	45.40	1	2,945	0.03%
2019/12/25	0	0.00	4	45.21	45.20	-4	2,932	-0.14%
2019/12/24	6	44.13	11	44.55	44.70	-5	2,909	-0.17%
2019/12/23	0	0.00	1	44.80	43.90	-1	2,739	-0.04%
2019/12/20	20	43.90	0	0.00	43.90	20	2,586	0.77%
2019/12/19	4	44.31	0	0.00	44.30	4	2,435	0.16%
2019/12/18	2	45.03	0	0.00	44.90	2	2,377	0.08%
2019/12/17	0	0.00	3	45.57	45.60	-3	2,336	-0.13%
2019/12/12	5	45.70	2	45.55	45.55	3	2,231	0.13%
2019/12/10	6	45.42	0.7	45.65	45.65	5.3	2,205	0.24%
2019/12/05	0	0.00	1	46.60	45.85	-1	2,159	-0.05%
2019/12/04	2	46.15	0	0.00	46.30	2	2,119	0.09%
2019/12/03	0	0.00	20	46.23	46.35	-20	2,115	-0.95%
2019/12/02	0	0.00	1	45.90	45.75	-1	2,120	-0.05%
2019/11/29	4	45.96	0	0.00	45.60	4	2,116	0.19%
2019/11/28	1	46.55	9	46.88	46.35	-8	2,073	-0.39%
2019/11/27	1	46.35	0	0.00	46.45	1	2,060	0.05%
2019/11/26	0	0.00	2	46.65	46.25	-2	2,046	-0.10%
2019/11/25	5	46.35	0	0.00	46.75	5	1,976	0.25%
2019/11/14	5	46.80	1	48.90	48.30	4	1,824	0.22%
2019/11/13	3	46.08	0	0.00	45.80	3	1,658	0.18%
2019/11/08	0	0.00	3	47.35	47.35	-3	1,751	-0.17%
2019/11/06	0	0.00	1	47.05	47.45	-1	1,752	-0.06%
2019/11/05	0	0.00	15	46.70	46.70	-15	1,727	-0.87%
2019/11/01	0	0.00	2	46.40	46.50	-2	1,738	-0.12%
2019/10/30	2	46.50	0	0.00	46.60	2	1,748	0.11%
2019/10/29	20	46.40	1	46.45	45.90	19	1,724	1.10%
2019/10/28	0	0.00	5	46.65	46.60	-5	1,706	-0.29%
2019/10/25	8	46.55	1	46.55	46.55	7	1,690	0.41%
2019/10/24	5	46.30	4	46.31	46.75	1	1,682	0.06%
2019/10/23	0	0.00	3	45.95	45.95	-3	1,629	-0.18%
2019/10/22	5	45.50	0	0.00	45.25	5	1,598	0.31%
2019/10/21	10	45.34	5	45.46	45.75	5	1,589	0.31%
2019/10/18	10	45.62	10.2	45.15	45.50	-0.2	1,569	-0.01%
2019/10/17	4	45.25	10	45.13	45.30	-6	1,529	-0.39%
2019/10/16	2	44.45	0	0.00	44.45	2	1,472	0.14%
2019/10/15	2	44.30	1	44.05	44.30	1	1,464	0.07%
2019/10/14	0	0.00	5	43.60	43.30	-5	1,437	-0.35%
2019/10/09	0	0.00	5	43.30	43.35	-5	1,432	-0.35%
2019/10/08	0	0.00	5	43.37	43.60	-5	1,423	-0.35%
2019/10/07	14	43.05	5	42.88	42.95	9	1,396	0.64%
2019/10/01	0	0.00	7	41.99	42.05	-7	1,406	-0.50%
2019/09/27	2	41.45	0	0.00	41.50	2	1,438	0.14%
2019/09/26	0	0.00	2	42.15	41.85	-2	1,442	-0.14%
2019/09/25	0	0.00	1	41.95	41.95	-1	1,461	-0.07%
2019/09/20	0	0.00	60	42.48	42.10	-60	1,471	-4.08%
2019/09/19	0	0.00	18	43.07	42.60	-18	1,463	-1.23%
2019/09/17	2	43.25	0	0.00	43.45	2	1,722	0.12%
2019/09/05	2	43.05	0	0.00	43.10	2	2,019	0.10%
2019/09/04	0	0.00	1	42.45	43.00	-1	2,019	-0.05%
2019/09/02	0	0.00	0.5	42.80	42.85	-0.5	2,029	-0.02%
2019/08/30	0	0.00	1	42.60	42.55	-1	2,022	-0.05%
2019/08/29	0	0.00	0.3	42.10	42.15	-0.3	2,009	-0.01%
2019/08/28	1	42.15	1	42.15	42.00	0	2,049	0.00%
2019/08/27	1	41.80	0	0.00	41.80	1	2,060	0.05%
2019/08/22	2	43.18	0	0.00	43.20	2	2,021	0.10%
2019/08/20	1	42.85	0	0.00	42.50	1	2,063	0.05%
2019/08/19	4	42.88	0	0.00	43.05	4	2,052	0.19%
2019/08/15	0	0.00	18	43.33	43.40	-18	2,022	-0.89%
2019/08/14	0	0.00	84	43.12	42.75	-84	1,953	-4.30%
2019/08/13	10	42.30	0	0.00	42.55	10	1,897	0.53%
2019/08/12	100	42.29	0	0.00	42.40	100	1,881	5.32%
2019/08/05	6	40.10	10	40.14	40.00	-4	1,920	-0.21%
2019/08/02	0	0.00	4	40.45	40.35	-4	1,920	-0.21%
2019/07/29	10	41.75	0	0.00	42.00	10	1,968	0.51%
2019/07/24	3	41.25	0	0.00	41.05	3	1,976	0.15%
2019/07/23	0	0.00	6	42.00	41.70	-6	1,963	-0.31%
2019/07/19	0	0.00	21	41.76	41.85	-21	1,976	-1.06%
2019/07/18	0	0.00	78	41.43	41.60	-78	1,987	-3.92%
2019/07/17	2	41.45	4	41.48	41.35	-2	1,998	-0.10%
2019/07/16	2	41.78	0	0.00	41.85	2	1,986	0.10%
2019/07/12	4	42.23	2	42.45	42.30	2	2,069	0.10%
2019/07/11	7	42.55	1	42.85	42.60	6	2,087	0.29%
2019/07/10	1	42.55	5	42.67	42.55	-4	2,116	-0.19%
2019/07/09	11	42.15	135	42.19	42.10	-124	2,144	-5.78%	大賣/鉅額交易
2019/07/08	6	42.78	0	0.00	42.50	6	2,145	0.28%
2019/07/05	0	0.00	70	42.84	42.85	-70	2,166	-3.23%
2019/07/02	3	44.17	0	0.00	43.90	3	2,245	0.13%
2019/06/27	4	45.36	0	0.00	44.80	4	2,290	0.17%
2019/06/26	8	45.40	0	0.00	45.30	8	2,392	0.33%
2019/06/25	0	0.00	1	45.70	46.25	-1	2,402	-0.04%
2019/06/24	0	0.00	12	45.33	45.50	-12	2,274	-0.53%
2019/06/20	0	0.00	1.6	44.04	44.20	-1.6	2,005	-0.08%
2019/06/19	0	0.00	1	43.45	43.65	-1	1,965	-0.05%
2019/06/18	0	0.00	3	42.40	42.45	-3	1,891	-0.16%
2019/05/31	0	0.00	0.6	40.90	40.90	-0.6	1,875	-0.03%
2019/05/16	0	0.00	3	40.80	40.30	-3	1,910	-0.16%
2019/05/15	0	0.00	15	40.80	41.00	-15	1,899	-0.79%
2019/05/14	5	39.90	0.7	40.20	39.90	4.3	1,882	0.23%
2019/05/13	0	0.00	9	39.87	39.60	-9	1,847	-0.49%
2019/05/08	15	41.27	0	0.00	40.90	15	1,814	0.83%
2019/05/02	1	42.45	10	42.45	42.30	-9	1,797	-0.50%
2019/04/30	0	0.00	10	42.00	42.40	-10	1,792	-0.56%
2019/04/29	9	41.79	9	42.15	41.80	0	1,781	0.00%
2019/04/26	10	41.60	0	0.00	41.65	10	1,777	0.56%
2019/04/24	4	42.00	0	0.00	41.85	4	1,764	0.23%
2019/04/19	16	42.78	17	42.56	42.75	-1	1,732	-0.06%
2019/04/18	21	41.95	1	41.75	41.75	20	1,696	1.18%
2019/04/17	0	0.00	1.6	42.79	42.80	-1.6	1,650	-0.10%
2019/04/16	17	42.68	2	42.70	42.75	15	1,628	0.92%
2019/04/15	20	43.38	20	43.25	43.25	0	1,598	0.00%
2019/04/12	1	43.65	0	0.00	43.80	1	1,574	0.06%
2019/04/11	0	0.00	6	43.55	43.50	-6	1,579	-0.38%
2019/04/09	4	44.11	0	0.00	44.20	4	1,492	0.27%
2019/04/08	5	44.60	0	0.00	44.60	5	1,455	0.34%
2019/04/02	3	45.80	0	0.00	45.60	3	1,376	0.22%
2019/04/01	0	0.00	1	45.90	45.80	-1	1,361	-0.07%
2019/03/29	1	45.55	49	45.50	46.60	-48	1,337	-3.59%
2019/03/28	4	46.66	0	0.00	46.60	4	1,231	0.32%
2019/03/27	1	47.70	0	0.00	47.45	1	1,229	0.08%
2019/03/26	0	0.00	10	48.00	48.20	-10	1,224	-0.82%
2019/03/25	0	0.00	2	47.55	47.85	-2	1,222	-0.16%
2019/03/22	5	48.14	0	0.00	48.25	5	1,209	0.41%
2019/03/21	0.6	48.60	0	0.00	48.80	0.6	1,186	0.05%
2019/03/19	10	48.40	0	0.00	48.65	10	1,189	0.84%
2019/03/18	6	48.50	6.9	48.58	48.55	-0.9	1,184	-0.07%
2019/03/13	0	0.00	10	47.20	47.35	-10	1,136	-0.88%
2019/03/12	0	0.00	2	47.50	47.20	-2	1,147	-0.17%
2019/03/08	3	47.92	0	0.00	47.80	3	1,168	0.26%
2019/03/06	18	48.99	4	49.00	49.25	14	1,225	1.14%
2019/03/05	0	0.00	6	48.30	48.15	-6	1,219	-0.49%
2019/02/26	0	0.00	3	48.70	48.70	-3	1,207	-0.25%
2019/02/25	3	48.15	0	0.00	48.45	3	1,206	0.25%
2019/02/22	17	48.47	3	48.55	48.55	14	1,218	1.15%
2019/02/21	1	48.05	0	0.00	48.45	1	1,220	0.08%
2019/02/20	16	48.15	0.7	48.00	48.10	15.3	1,227	1.24%
2019/02/15	1	46.95	0	0.00	46.80	1	1,207	0.08%
2019/02/14	0	0.00	2	47.00	46.95	-2	1,216	-0.16%
2019/01/24	0	0.00	2	46.35	46.35	-2	1,208	-0.17%
2019/01/14	0	0.00	2	46.38	46.40	-2	1,297	-0.15%
2019/01/09	0	0.00	5	47.00	46.95	-5	1,367	-0.37%
2018/12/05	0	0.00	4	48.45	48.50	-4	2,663	-0.15%
2018/11/29	0	0.00	3	48.25	48.25	-3	2,613	-0.11%
2018/11/23	0	0.00	1	46.60	46.55	-1	2,649	-0.04%
2018/11/21	0	0.00	5	47.90	47.85	-5	2,676	-0.19%
2018/11/20	0	0.00	8	47.45	47.45	-8	2,711	-0.30%
2018/11/15	3	45.95	0	0.00	45.85	3	2,841	0.11%
2018/11/08	0	0.00	5	44.25	44.25	-5	2,940	-0.17%
2018/11/06	0	0.00	13	42.65	42.65	-13	2,984	-0.44%
2018/11/01	6.2	43.17	0	0.00	43.05	6.2	3,045	0.20%
2018/10/31	0	0.00	15	42.70	42.80	-15	3,049	-0.49%
2018/10/30	5	41.95	7	41.91	41.95	-2	3,054	-0.07%
2018/10/29	0	0.00	9	41.90	41.85	-9	3,074	-0.29%
2018/10/26	0	0.00	23	42.65	42.30	-23	3,093	-0.74%
2018/10/25	5	42.05	3	42.05	42.05	2	3,181	0.06%
2018/10/24	5	43.50	0	0.00	43.50	5	3,242	0.15%
2018/10/23	0	0.00	3	44.00	44.40	-3	3,290	-0.09%
2018/10/22	0	0.00	5	44.05	44.00	-5	3,333	-0.15%
2018/10/19	7.4	43.85	8	43.85	43.85	-0.6	3,340	-0.02%
2018/10/18	0	0.00	6	44.57	44.35	-6	3,332	-0.18%
2018/10/17	0	0.00	26	45.19	44.95	-26	3,329	-0.78%
2018/10/16	23	45.31	6	44.94	44.80	17	3,318	0.51%
2018/10/15	0	0.00	21	45.79	45.50	-21	3,301	-0.64%
2018/10/12	5	45.15	5	46.65	46.05	0	3,288	0.00%
2018/10/11	22	47.48	2	49.40	45.40	20	3,248	0.62%
2018/10/09	0	0.00	4	50.60	50.40	-4	3,134	-0.13%
2018/10/08	1	50.60	4	51.00	50.50	-3	3,142	-0.10%
2018/09/26	0	0.00	2	35.90	35.75	-2	3,086	-0.06%
2018/09/25	0	0.00	4	35.79	35.95	-4	3,035	-0.13%
2018/09/21	0	0.00	2	34.95	35.15	-2	2,902	-0.07%
2018/09/18	4	35.35	2	35.25	35.35	2	2,873	0.07%
2018/09/17	0	0.00	3	35.10	35.20	-3	2,866	-0.10%
2018/09/13	0	0.00	10	34.50	34.80	-10	2,776	-0.36%
2018/09/12	0	0.00	1	33.95	34.05	-1	2,740	-0.04%
2018/09/10	1	33.50	0	0.00	33.15	1	2,820	0.04%
2018/09/07	2	33.55	0	0.00	33.45	2	2,866	0.07%
2018/09/06	1	33.70	1	34.05	33.80	0	2,880	0.00%
2018/09/05	3	33.78	0	0.00	33.75	3	2,908	0.10%
2018/09/03	3	34.12	0	0.00	34.10	3	2,918	0.10%
2018/08/24	0	0.00	16	34.30	34.30	-16	3,172	-0.50%
2018/08/23	0.2	34.40	0	0.00	34.50	0.2	3,259	0.01%
2018/08/22	2	34.45	0	0.00	34.40	2	3,302	0.06%
2018/08/21	0	0.00	6	34.40	34.45	-6	3,316	-0.18%
2018/08/16	3	34.25	0	0.00	34.30	3	3,333	0.09%
2018/08/15	1	34.30	0	0.00	34.30	1	3,299	0.03%
2018/08/13	7	33.53	0	0.00	33.40	7	3,246	0.22%
2018/08/09	0	0.00	1	34.05	33.70	-1	3,259	-0.03%
2018/08/08	0	0.00	1	34.35	34.35	-1	3,257	-0.03%
2018/08/07	0	0.00	1	34.20	34.15	-1	3,256	-0.03%
2018/08/03	490	33.99	2	34.15	34.20	488	3,298	14.80%	大買/鉅額交易
2018/08/02	10	33.63	0	0.00	33.55	10	3,269	0.31%
2018/08/01	3	33.80	4	34.08	33.70	-1	3,259	-0.03%
2018/07/31	0	0.00	2	33.80	33.95	-2	3,217	-0.06%
2018/07/30	0	0.00	0	33.60	33.65	0	3,213	0.00%
2018/07/26	0	0.00	4	33.80	33.75	-4	3,267	-0.12%
2018/07/25	0	0.00	53	33.63	33.50	-53	3,295	-1.61%
2018/07/24	4	33.36	4	33.43	33.55	0	3,296	0.00%
2018/07/23	0	0.00	61	33.18	33.00	-61	3,290	-1.85%
2018/07/20	301	34.75	0	0.00	34.90	301	3,248	9.27%	大買/鉅額交易
2018/07/19	12	35.02	0	0.00	34.90	12	3,211	0.37%
2018/07/18	0	0.00	3	35.15	35.00	-3	3,209	-0.09%
2018/07/16	6	35.05	2	34.95	34.95	4	3,242	0.12%
2018/07/13	2	35.05	0	0.00	35.20	2	3,289	0.06%
2018/07/12	4	34.93	0	0.00	34.95	4	3,340	0.12%
2018/07/11	0	0.00	5	34.85	34.60	-5	3,474	-0.14%
2018/07/10	0	0.00	5	34.80	34.70	-5	3,540	-0.14%
2018/07/09	0	34.40	0.1	34.40	34.50	0	3,609	0.00%
2018/07/06	0	0.00	20	33.55	33.50	-20	3,807	-0.53%
2018/07/05	0	0.00	12	34.13	33.80	-12	3,893	-0.31%
2018/07/03	5	34.60	0	0.00	34.25	5	4,200	0.12%
2018/06/29	0	35.05	22	35.09	35.20	-22	4,203	-0.52%
2018/06/27	51	35.10	0	0.00	34.70	51	4,224	1.21%
2018/06/26	162	35.02	11	35.02	35.05	151	4,254	3.55%	大買/鉅額交易
2018/06/25	0	0.00	8	35.89	35.65	-8	4,274	-0.19%
2018/06/22	50	35.75	6	35.76	35.70	44	4,728	0.93%
2018/06/20	54	35.55	2	35.65	35.85	52	4,803	1.08%
2018/06/19	13	35.81	0	0.00	35.60	13	4,845	0.27%
2018/06/15	50	35.80	0	0.00	36.20	50	4,892	1.02%
2018/06/14	33	35.80	0	0.00	35.70	33	4,821	0.68%
2018/06/13	100	35.83	2	36.00	35.80	98	4,796	2.04%
2018/06/12	4	36.20	7	36.30	36.15	-3	4,798	-0.06%
2018/06/11	2	36.48	0	0.00	36.40	2	4,823	0.04%
2018/06/08	0	0.00	2	36.70	36.70	-2	4,842	-0.04%
2018/06/07	18	36.95	0	0.00	36.95	18	4,839	0.37%
2018/06/06	2	37.20	0	0.00	37.15	2	4,844	0.04%
2018/06/05	0	0.00	3	36.55	36.75	-3	4,780	-0.06%
2018/06/04	6	36.39	5	36.45	36.45	1	4,801	0.02%
2018/05/31	0	0.00	14	35.71	36.15	-14	4,804	-0.29%
2018/05/28	0	0.00	0.2	35.65	35.70	-0.2	4,756	0.00%
2018/05/25	2	35.75	1	35.75	35.80	1	4,776	0.02%
2018/05/23	12	35.77	0	0.00	35.70	12	4,811	0.25%
2018/05/22	3	35.90	0	0.00	35.80	3	4,844	0.06%
2018/05/21	0	0.00	1	35.75	35.80	-1	4,864	-0.02%
2018/05/18	1	35.35	0	0.00	35.35	1	4,858	0.02%
2018/05/17	1	35.85	0	0.00	35.60	1	4,913	0.02%
2018/05/16	10	35.88	4	36.01	35.80	6	4,922	0.12%
2018/05/15	2	35.65	10	35.65	35.60	-8	4,940	-0.16%
2018/05/14	0	0.00	1	35.55	35.85	-1	5,091	-0.02%
2018/05/11	0	0.00	1	35.45	35.55	-1	5,102	-0.02%
2018/05/09	1	35.45	41	35.45	35.45	-40	5,117	-0.78%
2018/05/08	0	0.00	31	35.32	35.50	-31	5,154	-0.60%
2018/05/07	0.2	35.30	0	0.00	35.40	0.2	5,185	0.00%
2018/05/03	30	35.55	0	0.00	35.50	30	5,208	0.58%
2018/05/02	5	35.70	32	35.97	36.00	-27	5,291	-0.51%
2018/04/27	1	35.35	0	0.00	35.55	1	5,298	0.02%
2018/04/26	10.3	35.64	10.2	35.71	35.45	0.1	5,322	0.00%
2018/04/25	31	35.70	0.4	35.85	35.85	30.6	5,332	0.57%
2018/04/24	15.2	36.10	16	36.37	36.10	-0.8	5,321	-0.02%
2018/04/23	40.4	36.16	151	36.21	36.30	-110.6	5,321	-2.08%	大賣/鉅額交易
2018/04/20	2.1	36.04	96	36.38	36.45	-93.9	5,356	-1.75%
2018/04/18	1	35.90	0	0.00	36.00	1	5,335	0.02%
2018/04/17	54	35.82	5	35.50	35.60	49	5,330	0.92%
2018/04/16	2	36.65	1	36.45	36.50	1	5,231	0.02%
2018/04/13	0	0.00	12	36.43	36.50	-12	5,228	-0.23%
2018/04/12	30	36.05	0	0.00	36.20	30	5,221	0.57%
2018/04/11	2.1	35.89	11.4	35.89	35.80	-9.3	5,124	-0.18%
2018/04/10	11.1	35.55	5	35.95	35.60	6.1	5,051	0.12%
2018/04/09	0	0.00	112	35.05	35.40	-112	4,957	-2.26%	大賣/鉅額交易
2018/04/03	0	0.00	2	34.10	34.15	-2	4,786	-0.04%
2018/04/02	0	0.00	123	34.14	34.10	-123	4,791	-2.57%	大賣/鉅額交易
2018/03/31	95	34.28	68	34.10	34.10	27	4,784	0.56%
2018/03/30	46	34.21	5	34.10	34.10	41	4,768	0.86%
2018/03/29	21	34.33	5	34.30	34.30	16	4,727	0.34%
2018/03/28	65	34.24	66	34.49	34.45	-1	4,707	-0.02%
2018/03/27	71	34.78	434	35.35	34.55	-363	4,635	-7.83%	大賣/鉅額交易
2018/03/26	5	33.91	0	0.00	33.90	5	4,144	0.12%
2018/03/23	12	33.57	7.2	33.76	33.90	4.8	4,117	0.12%
2018/03/22	53	34.45	3	34.27	34.00	50	4,039	1.24%
2018/03/21	3	34.40	6	34.42	34.35	-3	3,971	-0.08%
2018/03/20	0	0.00	5	33.85	33.90	-5	3,905	-0.13%
2018/03/19	95	33.88	1.2	33.88	33.90	93.8	3,880	2.42%
2018/03/16	1	33.75	2	33.55	33.65	-1	3,862	-0.03%
2018/03/15	2	33.80	26	33.85	33.90	-24	3,810	-0.63%
2018/03/14	0	0.00	6	33.50	33.40	-6	3,735	-0.16%
2018/03/13	4	33.48	6	33.58	33.55	-2	3,726	-0.05%
2018/03/12	0	0.00	81	33.70	33.70	-81	3,719	-2.18%
2018/03/09	5	33.30	6	33.25	33.25	-1	3,724	-0.03%
2018/03/08	11	33.63	43	33.52	33.35	-32	3,730	-0.86%
2018/03/07	59	33.12	52	33.03	33.20	7	3,665	0.19%
2018/03/06	15	32.47	10	32.65	32.60	5	3,602	0.14%
2018/03/05	51	32.37	7	32.86	32.35	44	3,664	1.20%
2018/03/02	7	32.15	7	32.39	32.40	0	3,639	0.00%
2018/03/01	22	31.96	45	32.48	32.50	-23	3,660	-0.63%
2018/02/27	4	32.73	0	0.00	32.15	4	3,672	0.11%
2018/02/26	2	32.85	6	32.57	32.80	-4	3,680	-0.11%
2018/02/23	10	32.37	0	0.00	32.25	10	3,682	0.27%
2018/02/22	1	31.40	3	32.25	32.25	-2	3,820	-0.05%
2018/02/21	2	31.55	32.2	31.54	31.65	-30.2	4,040	-0.75%
2018/02/12	2	30.70	4	31.00	30.95	-2	4,479	-0.04%
2018/02/09	32.6	30.71	92	30.18	30.70	-59.4	4,500	-1.32%
2018/02/08	43	30.85	55	30.90	30.70	-12	4,450	-0.27%
2018/02/07	26	30.95	108	31.23	30.85	-82	4,550	-1.80%	大賣/
2018/02/06	81	31.08	20	30.70	30.70	61	4,537	1.34%
2018/02/05	40	32.14	20	32.25	32.45	20	4,464	0.45%
2018/02/02	0	0.00	15	32.83	32.80	-15	4,430	-0.34%
2018/02/01	0	0.00	1	33.10	33.10	-1	4,478	-0.02%
2018/01/31	15	32.75	43	33.27	33.45	-28	4,616	-0.61%
2018/01/30	0	0.00	45	33.20	33.05	-45	4,627	-0.97%
2018/01/29	0	0.00	1	33.80	33.65	-1	4,610	-0.02%
2018/01/26	22	33.55	0.4	33.60	33.65	21.6	4,610	0.47%
2018/01/25	2	33.60	39	33.99	33.95	-37	4,586	-0.81%
2018/01/24	57	33.54	37	33.53	33.50	20	4,539	0.44%
2018/01/23	1	33.35	10	33.51	33.35	-9	4,566	-0.20%
2018/01/22	5	33.55	17	33.57	33.55	-12	4,618	-0.26%
2018/01/19	18	33.38	11	33.18	33.20	7	4,683	0.15%
2018/01/18	0	0.00	5	33.75	33.65	-5	4,640	-0.11%
2018/01/17	0	0.00	9	33.91	33.80	-9	4,614	-0.20%
2018/01/16	0	0.00	5	33.95	33.95	-5	4,600	-0.11%
2018/01/15	2	33.55	3	33.65	33.65	-1	4,564	-0.02%
2018/01/12	3	33.35	20	33.40	33.40	-17	4,529	-0.38%
2018/01/11	8	33.50	3	33.55	33.35	5	4,519	0.11%
2018/01/10	136	33.35	30	33.30	33.30	106	4,495	2.36%	大買/鉅額交易
2018/01/09	71	33.20	22	33.20	33.30	49	4,468	1.10%
2018/01/08	139	33.42	16	33.34	33.30	123	4,471	2.75%	大買/鉅額交易
2018/01/05	0	0.00	35	32.89	33.10	-35	4,407	-0.79%
2018/01/04	183	32.52	5	32.58	32.55	178	4,335	4.11%	大買/鉅額交易
2018/01/03	2	32.30	59	32.44	32.40	-57	4,313	-1.32%
2018/01/02	2	31.75	0	0.00	32.00	2	4,252	0.05%