潤泰新 (9945)-中國信託券商分點個股進出

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
43.10
漲跌
▲0.65
漲幅
+1.53%
成交量
49,797張
產業
上市其他類股▲0.68%
914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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/05/06	91.1	43.46	91.1	43.38	43.10	0	10,526	0.00%
2024/05/03	152.4	42.38	83.3	42.48	42.45	69.1	9,754	0.71%	大買/
2024/05/02	119.8	41.35	552.6	41.97	42.25	-432.8	8,177	-5.29%	大買/大賣/鉅額交易
2024/04/30	1,030.1	38.86	39.2	38.77	38.45	990.9	6,856	14.45%	大買/鉅額交易
2024/04/29	77.5	38.55	25.5	38.60	38.75	52	6,442	0.81%
2024/04/26	28.7	37.65	35	37.49	37.90	-6.3	6,187	-0.10%
2024/04/25	12	36.85	10	36.85	36.85	2	5,946	0.03%
2024/04/24	12.4	37.05	15	36.79	36.85	-2.7	5,939	-0.05%
2024/04/23	1	36.85	10	36.78	36.95	-9	5,998	-0.15%
2024/04/22	13	36.73	10.1	36.95	36.60	2.9	6,018	0.05%
2024/04/19	10.2	35.93	16	35.79	36.15	-5.8	5,776	-0.10%
2024/04/18	8.2	36.26	86.2	35.96	36.45	-78	5,567	-1.40%
2024/04/17	5	34.75	15.1	34.81	34.85	-10.1	5,274	-0.19%
2024/04/16	29.3	34.49	1.5	34.60	34.45	27.8	5,263	0.53%
2024/04/15	22	35.31	16	35.15	35.20	6.1	5,183	0.12%
2024/04/12	15	34.87	5	35.00	34.95	10	5,140	0.19%
2024/04/11	17.2	35.03	6	35.29	34.90	11.2	5,142	0.22%
2024/04/10	13.2	35.01	2.5	35.06	35.00	10.7	5,094	0.21%
2024/04/09	3.5	34.86	7.8	34.88	34.95	-4.3	5,171	-0.08%
2024/04/08	6.2	34.49	1	34.40	34.50	5.2	5,354	0.10%
2024/04/03	21	34.78	2	34.83	34.65	19	5,405	0.35%
2024/04/02	1.7	35.08	0	0.00	35.05	1.7	5,487	0.03%
2024/04/01	15	35.35	6.3	35.25	35.45	8.7	5,485	0.16%
2024/03/29	7	35.21	3	35.18	35.15	4	5,472	0.07%
2024/03/28	12	35.36	0	0.00	35.05	12	5,454	0.22%
2024/03/27	2	35.30	2.7	35.26	35.25	-0.7	5,412	-0.01%
2024/03/26	14.5	35.11	15	34.95	35.20	-0.6	5,387	-0.01%
2024/03/25	14	35.38	15	35.66	35.15	-1	5,356	-0.02%
2024/03/22	2	35.08	4	35.15	35.10	-2	5,335	-0.04%
2024/03/21	15	35.25	24	35.14	35.35	-9	5,325	-0.17%
2024/03/20	27.1	34.06	0	0.00	34.15	27.1	5,712	0.47%
2024/03/19	29.9	34.32	33	34.33	34.10	-3.1	5,745	-0.05%
2024/03/18	30.3	34.80	0.1	34.80	34.70	30.2	5,617	0.54%
2024/03/15	35	35.06	28.7	35.07	35.00	6.3	5,568	0.11%
2024/03/14	20	35.50	3.9	35.46	35.50	16.1	5,457	0.30%
2024/03/13	21	36.92	20.3	36.91	36.85	0.7	5,191	0.01%
2024/03/12	1	36.80	3.3	36.85	36.95	-2.3	5,182	-0.04%
2024/03/11	1	36.40	64.8	36.17	36.40	-63.8	5,193	-1.23%
2024/03/08	1	36.10	18.5	35.91	35.85	-17.5	5,166	-0.34%
2024/03/07	9.6	35.83	0	0.00	35.85	9.6	5,293	0.18%
2024/03/06	10	36.15	10.9	36.06	36.15	-0.9	5,262	-0.02%
2024/03/05	2.5	35.77	0	0.00	35.65	2.5	5,284	0.05%
2024/03/04	8.6	35.84	2	35.90	35.65	6.6	5,303	0.12%
2024/03/01	4.3	36.08	0	0.00	36.00	4.3	5,261	0.08%
2024/02/29	3.1	36.00	0.8	36.10	36.35	2.4	5,261	0.04%
2024/02/27	0.8	36.25	14	36.32	36.20	-13.2	5,240	-0.25%
2024/02/26	0.1	36.65	2	36.70	36.65	-1.9	5,247	-0.04%
2024/02/23	0.9	36.74	5	36.84	36.70	-4.1	5,259	-0.08%
2024/02/22	8	37.05	4	37.23	37.05	4	5,303	0.08%
2024/02/21	1	36.75	10	36.85	36.85	-9	5,353	-0.17%
2024/02/20	4	36.91	6	36.95	36.95	-2	5,374	-0.04%
2024/02/19	5.3	36.87	1.3	36.88	37.15	4	5,410	0.07%
2024/02/16	2	36.23	0	0.00	36.20	2	5,509	0.04%
2024/02/15	4.3	35.90	16.4	35.82	36.10	-12.1	5,583	-0.22%
2024/02/05	4.1	35.68	1	35.75	35.75	3.1	5,539	0.06%
2024/02/02	1	36.00	4	36.05	36.05	-3	5,491	-0.05%
2024/02/01	5	35.97	6	35.99	36.10	-1	5,476	-0.02%
2024/01/31	5	35.75	7	35.80	35.75	-2	5,471	-0.04%
2024/01/30	0	0.00	7	36.21	35.90	-7	5,473	-0.13%
2024/01/29	2	36.30	0	0.00	36.35	2	5,475	0.04%
2024/01/26	12	36.26	0	0.00	36.35	12	5,520	0.22%
2024/01/25	2.3	35.88	8.9	35.86	35.80	-6.7	5,497	-0.12%
2024/01/24	3	36.03	3	36.12	36.00	0	5,483	0.00%
2024/01/23	4	35.65	0	0.00	35.60	4	5,510	0.07%
2024/01/22	2	35.45	0	0.00	35.45	2	5,501	0.04%
2024/01/19	9.1	35.17	0	0.00	35.45	9.1	5,473	0.17%
2024/01/18	4.2	34.99	0	0.00	34.80	4.2	5,448	0.08%
2024/01/17	43.5	35.10	27	35.18	34.90	16.5	5,386	0.31%
2024/01/16	13.5	36.15	44	36.26	35.90	-30.6	5,227	-0.58%
2024/01/15	2	37.10	2.5	37.11	37.00	-0.5	5,090	-0.01%
2024/01/12	6.1	36.90	0	0.00	36.90	6.1	5,129	0.12%
2024/01/11	7.1	36.93	0	0.00	37.00	7.1	5,185	0.14%
2024/01/10	10	37.07	1	37.15	36.95	9	5,178	0.17%
2024/01/09	20	37.36	64.6	37.26	37.20	-44.6	5,158	-0.86%
2024/01/08	2	37.75	17.4	38.07	37.65	-15.4	5,099	-0.30%
2024/01/05	21	38.44	7.1	38.37	38.05	13.9	5,057	0.27%
2024/01/04	35	38.69	55	38.55	38.55	-20	5,023	-0.40%
2024/01/03	4.5	38.77	7.9	38.75	38.70	-3.4	5,005	-0.07%
2024/01/02	64	38.90	33.9	38.47	39.25	30.1	4,893	0.61%
2023/12/29	37	37.83	13.1	37.77	37.75	23.9	4,681	0.51%
2023/12/28	56	37.64	11.6	37.52	37.85	44.5	4,656	0.95%
2023/12/27	3	36.85	7	36.97	37.00	-4	4,579	-0.09%
2023/12/26	57	36.70	0	0.00	36.70	57	4,532	1.26%
2023/12/25	0.4	36.29	0	0.00	36.25	0.4	4,535	0.01%
2023/12/22	0	0.00	3	36.40	36.25	-3	4,613	-0.07%
2023/12/21	6	36.61	13.6	36.61	36.40	-7.6	4,779	-0.16%
2023/12/20	2.5	36.88	16	36.92	36.85	-13.5	4,832	-0.28%
2023/12/19	20	36.65	11	36.68	36.45	9	4,859	0.19%
2023/12/18	2	37.19	20	37.10	37.00	-18	4,835	-0.37%
2023/12/15	66	36.97	89.9	37.01	36.75	-23.8	4,782	-0.50%
2023/12/14	129.5	36.99	22.9	37.00	36.95	106.6	4,295	2.48%	大買/鉅額交易
2023/12/13	1.9	36.29	3.2	36.23	35.90	-1.3	4,193	-0.03%
2023/12/12	3	36.30	0	0.00	36.20	3	4,244	0.07%
2023/12/11	57	36.35	3	36.53	36.50	54	4,281	1.26%
2023/12/08	164	36.60	0	0.00	36.60	164	4,310	3.81%	大買/鉅額交易
2023/12/07	14.4	37.15	33	36.98	36.90	-18.6	4,314	-0.43%
2023/12/06	7	37.39	22.4	37.48	37.30	-15.4	4,430	-0.35%
2023/12/05	23.3	36.79	7	36.86	36.75	16.3	4,490	0.36%
2023/12/04	38.1	36.89	73.9	36.98	37.15	-35.9	4,754	-0.75%
2023/12/01	10	35.80	1	35.85	35.80	9	4,689	0.19%
2023/11/30	3	35.83	1	36.00	35.80	2	4,809	0.04%
2023/11/29	13.4	35.88	5.2	35.97	35.85	8.2	4,766	0.17%
2023/11/28	2.1	35.79	0	0.00	35.85	2.1	4,739	0.04%
2023/11/27	2	35.83	4	35.65	35.50	-2	4,695	-0.04%
2023/11/24	7	35.76	2	35.78	35.85	5	4,687	0.11%
2023/11/22	0.2	35.76	0.1	35.70	35.75	0.1	4,762	0.00%
2023/11/21	6	35.93	4	35.95	35.95	2	4,810	0.04%
2023/11/20	11.1	35.95	1	35.80	35.80	10.1	4,752	0.21%
2023/11/17	9	36.77	2	36.83	36.90	7	4,762	0.15%
2023/11/16	3	37.07	12	36.71	36.80	-9	4,779	-0.19%
2023/11/15	13	36.32	7.9	36.50	36.70	5.1	4,790	0.11%
2023/11/14	6.2	35.47	8.7	35.40	35.50	-2.5	4,642	-0.05%
2023/11/13	5	34.36	4	34.53	34.70	1	4,594	0.02%
2023/11/10	0	0.00	2	34.20	34.15	-2	4,577	-0.04%
2023/11/09	1	34.40	5	34.40	34.35	-4	4,623	-0.09%
2023/11/08	4	34.38	6.9	34.28	34.45	-2.9	4,705	-0.06%
2023/11/07	2	34.13	4	34.06	34.10	-2	4,720	-0.04%
2023/11/06	1.3	34.54	1	34.55	34.50	0.3	4,754	0.01%
2023/11/03	1	33.55	6.5	33.98	34.10	-5.5	4,757	-0.11%
2023/11/02	14	33.53	6	33.50	33.25	8	4,809	0.17%
2023/11/01	0	32.70	0	0.00	32.60	0	4,827	0.00%
2023/10/31	14.3	32.75	7	32.55	32.40	7.3	4,855	0.15%
2023/10/30	12.1	33.15	1	33.20	33.20	11.1	4,859	0.23%
2023/10/26	1.2	33.34	3.6	33.17	33.10	-2.4	4,967	-0.05%
2023/10/25	0.1	33.90	0	0.00	33.80	0.1	5,042	0.00%
2023/10/24	1	33.50	19	33.50	33.55	-18	5,088	-0.35%
2023/10/23	13	33.41	1	33.75	33.20	12	5,127	0.23%
2023/10/20	4.5	32.76	1	32.70	33.20	3.5	5,154	0.07%
2023/10/19	11.1	33.55	0	0.00	33.40	11.1	5,153	0.22%
2023/10/18	13	34.19	1	34.30	34.10	12	5,155	0.23%
2023/10/17	2.3	34.95	0.3	35.15	34.65	2	5,158	0.04%
2023/10/16	2.2	35.20	0.8	35.35	35.35	1.4	5,203	0.03%
2023/10/13	2.1	35.50	7.5	35.47	35.40	-5.4	5,276	-0.10%
2023/10/12	0	0.00	12.3	35.50	35.75	-12.3	5,401	-0.23%
2023/10/11	0.4	35.30	3.6	35.24	35.35	-3.1	5,433	-0.06%
2023/10/06	2.3	34.73	4	34.65	34.90	-1.7	5,429	-0.03%
2023/10/05	0.3	34.45	3.5	34.36	34.25	-3.2	5,450	-0.06%
2023/10/04	23	34.21	3.9	34.16	34.00	19.1	5,481	0.35%
2023/10/03	12	34.96	1.3	35.01	34.90	10.7	5,447	0.20%
2023/10/02	2.5	35.28	0.9	35.45	35.20	1.6	5,416	0.03%
2023/09/28	16.2	35.17	1.7	35.32	35.20	14.5	5,433	0.27%
2023/09/27	4.2	35.51	25.7	35.86	35.20	-21.5	5,440	-0.40%
2023/09/26	21.6	35.52	49.4	35.55	35.30	-27.8	5,428	-0.51%
2023/09/25	6.8	37.22	21.7	37.11	36.70	-14.9	5,280	-0.28%
2023/09/13	7.5	35.03	0	0.00	34.90	7.5	5,230	0.14%
2023/09/12	8	34.75	2.3	34.85	35.00	5.7	5,285	0.11%
2023/09/11	5	34.86	0	0.00	34.75	5	5,299	0.09%
2023/09/08	3.8	34.82	0	0.00	34.80	3.8	5,338	0.07%
2023/09/07	6.5	35.11	28.7	35.17	35.00	-22.2	5,454	-0.41%
2023/09/06	20.6	35.79	5	35.76	35.60	15.6	5,452	0.29%
2023/09/05	2	36.50	17.1	36.42	36.40	-15.1	5,413	-0.28%
2023/09/04	22.1	36.25	27.5	36.20	36.10	-5.4	5,409	-0.10%
2023/09/01	5	36.68	3	36.70	36.60	2	5,424	0.04%
2023/08/31	10	36.75	5.5	36.65	36.85	4.5	5,542	0.08%
2023/08/30	11	36.69	26	36.74	36.60	-15	5,703	-0.26%
2023/08/29	60.5	36.37	30	36.54	36.65	30.5	5,614	0.54%
2023/08/28	16	35.46	9.7	35.50	35.70	6.4	5,309	0.12%
2023/08/25	7	34.71	12.2	34.62	34.50	-5.2	5,274	-0.10%
2023/08/24	9	33.08	2	33.30	33.30	7	5,180	0.14%
2023/08/23	2.3	33.06	0	0.00	33.00	2.3	5,192	0.04%
2023/08/22	20	33.45	0	0.00	33.35	20	5,227	0.38%
2023/08/21	83.1	33.50	3	33.63	33.65	80.1	5,272	1.52%
2023/08/18	3	32.95	0	0.00	33.20	3	5,260	0.06%
2023/08/17	10.3	33.12	1	33.20	33.20	9.3	5,242	0.18%
2023/08/16	18	33.92	0.2	34.25	33.80	17.8	5,159	0.35%
2023/08/15	2	34.50	0	0.00	34.50	2	5,126	0.04%
2023/08/14	17.1	34.65	2.2	35.16	34.55	14.9	5,142	0.29%
2023/08/11	31.1	35.05	20.6	35.43	35.05	10.5	5,142	0.20%
2023/08/10	5.6	34.79	0	0.00	34.55	5.6	5,136	0.11%
2023/08/09	12	34.82	3	34.87	34.85	9	5,172	0.17%
2023/08/08	12.3	35.01	10	34.95	34.90	2.3	5,184	0.04%
2023/08/07	1.5	35.28	4	35.25	35.15	-2.5	5,165	-0.05%
2023/08/04	1	34.90	12	35.26	35.15	-11	5,202	-0.21%
2023/08/02	20.3	35.24	33.5	35.18	35.10	-13.2	5,198	-0.25%
2023/08/01	2	35.78	0	0.00	35.75	2	5,177	0.04%
2023/07/31	12	35.64	1.4	35.73	35.60	10.6	5,166	0.21%
2023/07/28	3	35.85	0	0.00	35.60	3	5,157	0.06%
2023/07/27	23.2	36.01	2.7	35.88	36.15	20.6	5,139	0.40%
2023/07/26	5.3	35.30	3	35.53	35.35	2.3	5,079	0.04%
2023/07/25	5.3	35.02	5.5	35.05	35.05	-0.3	5,106	0.00%
2023/07/24	0.6	35.03	29	34.96	35.15	-28.4	5,096	-0.56%
2023/07/21	12	35.79	7	35.35	35.20	5	5,073	0.10%
2023/07/20	29	35.59	3.4	35.53	35.70	25.6	5,147	0.50%
2023/07/19	5.3	35.10	1	35.05	35.10	4.3	5,134	0.08%
2023/07/18	22.4	35.30	1.9	35.32	35.25	20.6	5,097	0.40%
2023/07/17	11	35.54	1.5	35.27	35.45	9.5	5,114	0.19%
2023/07/14	1	35.40	2	35.50	35.55	-1	5,150	-0.02%
2023/07/13	9	35.19	25.7	35.16	35.20	-16.7	5,183	-0.32%
2023/07/12	10	35.42	2	35.50	35.25	8	5,162	0.15%
2023/07/11	2.2	35.84	2	35.90	35.70	0.1	5,168	0.00%
2023/07/10	1	35.50	2	36.08	35.85	-1	5,193	-0.02%
2023/07/07	4.5	35.33	43	35.20	35.40	-38.6	5,242	-0.74%
2023/07/06	10	35.77	14	35.86	35.55	-4	5,242	-0.08%
2023/07/05	2	36.40	6	36.62	36.15	-4	5,169	-0.08%
2023/07/04	3.6	35.92	24	35.95	36.00	-20.4	5,189	-0.39%
2023/07/03	18	36.03	12	36.14	36.05	6	5,237	0.11%
2023/06/30	4.1	36.01	2	35.90	35.95	2.1	5,333	0.04%
2023/06/29	8	35.98	2.5	36.14	35.95	5.5	5,349	0.10%
2023/06/28	12	35.90	0.9	36.00	36.15	11.1	5,450	0.20%
2023/06/27	1.3	35.82	8.4	35.99	35.95	-7.1	5,485	-0.13%
2023/06/26	4.1	36.01	17.5	36.10	36.05	-13.4	5,566	-0.24%
2023/06/21	10.7	35.97	16	36.03	35.85	-5.3	5,604	-0.09%
2023/06/20	12	36.02	7.6	36.14	36.15	4.4	5,639	0.08%
2023/06/19	3.4	36.25	6.1	36.32	36.30	-2.7	5,838	-0.05%
2023/06/16	7	36.41	1	36.05	36.05	6	6,138	0.10%
2023/06/15	2.5	36.58	3	36.53	36.70	-0.5	6,667	-0.01%
2023/06/14	23.5	36.43	1	36.40	36.50	22.5	6,906	0.33%
2023/06/13	19	36.60	11	36.64	36.75	8	7,974	0.10%
2023/06/12	5.3	35.76	14	35.83	35.55	-8.7	7,935	-0.11%
2023/06/09	3.5	36.21	9	36.22	36.10	-5.5	7,948	-0.07%
2023/06/08	6.5	36.45	10	36.29	36.25	-3.5	7,979	-0.04%
2023/06/07	2	36.70	13	36.74	36.85	-11	7,999	-0.14%
2023/06/06	18.6	36.83	22	36.79	37.00	-3.4	7,968	-0.04%
2023/06/05	50.4	36.76	62	36.52	36.95	-11.6	7,832	-0.15%
2023/06/02	7.5	35.03	5.7	35.12	35.05	1.8	7,564	0.02%
2023/06/01	5.3	34.85	2.5	34.82	34.90	2.8	7,550	0.04%
2023/05/31	18.1	35.10	11.8	35.10	34.90	6.3	7,578	0.08%
2023/05/30	0	0.00	0.5	35.00	35.05	-0.5	7,560	-0.01%
2023/05/29	1	34.95	9	34.98	35.00	-8	7,700	-0.10%
2023/05/26	11.6	34.87	2	34.80	34.90	9.6	7,707	0.13%
2023/05/25	13	35.22	7	35.34	35.15	6	7,703	0.08%
2023/05/24	16.5	35.73	0	0.00	35.70	16.5	7,686	0.21%
2023/05/23	4.7	35.61	9	35.67	35.70	-4.3	7,678	-0.06%
2023/05/22	6	35.64	0	0.00	35.50	6	7,685	0.08%
2023/05/19	5	35.50	3.3	35.57	35.55	1.7	7,676	0.02%
2023/05/18	3	35.45	19	35.48	35.45	-16	7,642	-0.21%
2023/05/17	1	35.40	13	35.23	35.35	-12	7,640	-0.16%
2023/05/16	3.5	35.00	12	35.16	35.10	-8.5	7,567	-0.11%
2023/05/15	61.8	34.14	28	33.94	34.50	33.8	7,585	0.45%
2023/05/12	28.6	34.88	11	34.85	34.85	17.6	7,513	0.23%
2023/05/11	17.2	35.14	4	35.25	35.20	13.2	7,470	0.18%
2023/05/10	8.1	35.47	10.3	35.49	35.50	-2.2	7,450	-0.03%
2023/05/09	7	35.87	4	35.79	35.75	3	7,428	0.04%
2023/05/08	5	35.69	4	35.81	35.80	1	7,447	0.01%
2023/05/05	4	35.65	13	35.64	35.60	-9	7,437	-0.12%
2023/05/04	13	35.73	4.1	35.48	35.80	8.9	7,481	0.12%
2023/05/03	4	35.38	3	35.43	35.35	1	7,492	0.01%
2023/05/02	17	35.52	7.3	35.52	35.50	9.7	7,619	0.13%
2023/04/28	1	35.70	4	35.63	35.80	-3	7,729	-0.04%
2023/04/27	3	35.40	0	35.55	35.50	3	7,726	0.04%
2023/04/26	14.5	35.33	9	35.27	35.65	5.5	7,742	0.07%
2023/04/25	1	35.46	11.4	36.00	35.40	-10.4	7,724	-0.13%
2023/04/24	1	35.55	0	0.00	35.55	1	7,638	0.01%
2023/04/21	1.2	35.06	1.8	35.21	35.15	-0.6	7,666	-0.01%
2023/04/20	9.8	35.12	3	35.13	35.05	6.8	7,657	0.09%
2023/04/19	4.1	35.39	5	35.38	35.45	-0.9	7,673	-0.01%
2023/04/18	7.8	35.56	1	35.45	35.50	6.8	7,615	0.09%
2023/04/17	11	35.99	16	36.01	35.95	-5	7,572	-0.07%
2023/04/14	29	35.98	2.2	36.13	36.10	26.8	7,546	0.36%
2023/04/13	10.4	35.97	0	0.00	35.90	10.4	7,542	0.14%
2023/04/12	12.1	36.08	7	36.04	36.15	5.1	7,539	0.07%
2023/04/11	22.3	35.63	106	35.36	35.85	-83.7	7,476	-1.12%	大賣/
2023/04/10	3.5	35.55	133	35.51	35.50	-129.5	7,443	-1.74%	大賣/鉅額交易
2023/04/07	4	35.44	5	35.48	35.65	-1	7,407	-0.01%
2023/04/06	11	35.28	0	35.30	35.15	11	7,338	0.15%
2023/03/31	23	35.51	11.5	35.84	35.35	11.5	7,291	0.16%
2023/03/30	13.2	35.16	1.8	35.09	35.05	11.5	7,236	0.16%
2023/03/29	100.4	35.12	29	35.07	34.90	71.4	7,244	0.99%
2023/03/28	44.2	35.35	0	0.00	35.20	44.2	7,227	0.61%
2023/03/27	11.3	35.54	5.1	35.39	35.50	6.2	7,223	0.09%
2023/03/24	7.1	35.78	10.3	35.80	35.85	-3.2	7,204	-0.04%
2023/03/23	9.4	35.69	43	35.87	35.85	-33.7	7,168	-0.47%
2023/03/22	31.4	35.61	7	35.63	35.95	24.4	7,126	0.34%
2023/03/21	43.4	35.36	12	35.47	35.65	31.4	6,984	0.45%
2023/03/20	86.8	34.60	42.5	34.20	34.30	44.3	6,702	0.66%
2023/03/17	191.8	36.31	8	36.24	36.25	183.8	6,127	3.00%	大買/鉅額交易
2023/03/16	110.3	36.26	133.8	36.26	36.25	-23.5	5,954	-0.39%	大買/大賣/
2023/03/15	21.7	38.35	13.4	38.35	38.35	8.2	4,988	0.17%
2023/03/14	45.7	42.60	0	0.00	42.60	45.7	4,968	0.92%
2023/03/13	13.4	42.95	6	42.78	43.00	7.4	5,011	0.15%
2023/03/10	13.8	43.44	4	43.38	43.25	9.8	5,008	0.19%
2023/03/09	22	44.19	0	0.00	44.10	22	4,978	0.44%
2023/03/08	24.8	43.93	4	43.85	44.00	20.8	5,069	0.41%
2023/03/07	6.2	44.08	12.6	43.78	44.10	-6.4	5,083	-0.13%
2023/03/06	3.2	43.41	5	43.45	43.45	-1.8	5,069	-0.03%
2023/03/03	5.1	43.24	52.2	43.21	43.25	-47.1	5,086	-0.93%
2023/03/02	13.1	43.27	7	43.25	43.30	6.1	5,100	0.12%
2023/03/01	77.1	43.71	29.2	43.57	43.60	47.9	5,047	0.95%
2023/02/24	17.5	44.41	7	44.38	44.45	10.5	4,887	0.21%
2023/02/23	16	44.57	25	44.65	44.50	-9	4,861	-0.19%
2023/02/22	6.2	44.14	5	44.15	44.20	1.2	4,838	0.03%
2023/02/21	6.3	44.29	21	44.30	44.40	-14.7	4,897	-0.30%
2023/02/20	50	44.37	2	44.30	44.40	48	5,036	0.95%
2023/02/17	30	44.08	0	0.00	44.10	30	5,103	0.59%
2023/02/16	16	44.19	28	44.12	44.10	-12	5,221	-0.23%
2023/02/15	37	44.11	19.3	44.13	44.00	17.7	5,355	0.33%
2023/02/14	38.1	44.17	2	44.25	44.25	36.1	5,390	0.67%
2023/02/13	16.7	43.95	2	43.50	44.05	14.7	5,538	0.27%
2023/02/10	9.1	44.42	1	44.40	44.40	8.1	5,566	0.15%
2023/02/09	9.3	44.86	0	0.00	44.75	9.3	5,622	0.16%
2023/02/08	1	44.55	2	44.65	44.75	-1	5,670	-0.02%
2023/02/07	16.4	44.72	0.5	44.80	44.65	15.9	5,700	0.28%
2023/02/06	37	44.93	8	44.75	44.70	29	5,741	0.51%
2023/02/03	7.7	45.15	8	45.15	45.10	-0.3	5,764	-0.01%
2023/02/02	9.5	45.38	2.2	45.38	45.40	7.3	5,807	0.13%
2023/02/01	3	45.05	3	45.12	45.30	0	5,868	0.00%
2023/01/31	13.8	45.02	3	45.00	44.75	10.8	6,156	0.17%
2023/01/30	45.5	44.59	67	44.62	44.70	-21.6	6,185	-0.35%
2023/01/17	0	0.00	5	43.81	43.90	-5	6,144	-0.08%
2023/01/16	0.6	43.65	8.3	43.60	43.55	-7.7	6,200	-0.12%
2023/01/13	1	43.40	1.5	43.38	43.35	-0.5	6,238	-0.01%
2023/01/12	0.8	43.65	0	0.00	43.30	0.8	6,316	0.01%
2023/01/11	5.2	43.28	2	43.95	43.35	3.2	6,377	0.05%
2023/01/10	3.7	43.50	9	43.34	43.30	-5.3	6,394	-0.08%
2023/01/09	9	43.76	12	43.81	43.75	-3	6,410	-0.05%
2023/01/06	1	43.15	7	43.25	43.10	-6	6,440	-0.09%
2023/01/05	5.1	43.10	0	0.00	43.00	5.1	6,835	0.07%
2023/01/04	3	43.50	0	43.60	43.35	3	6,948	0.04%
2023/01/03	8	43.21	29.6	42.90	43.55	-21.6	7,003	-0.31%
2022/12/30	20.1	43.40	0	43.40	43.25	20.1	6,996	0.29%
2022/12/29	7.1	42.59	0	0.00	42.65	7.1	7,015	0.10%
2022/12/28	203.1	43.30	1	43.80	43.15	202.1	7,027	2.88%	大買/鉅額交易
2022/12/27	0.1	43.95	18.7	43.96	43.90	-18.6	7,143	-0.26%
2022/12/26	0	0.00	2	43.70	43.65	-2	7,206	-0.03%
2022/12/23	7	43.70	15	43.63	43.65	-8	7,254	-0.11%
2022/12/22	11	44.47	20.5	44.37	44.35	-9.5	7,273	-0.13%
2022/12/21	3	42.78	187.3	42.97	43.15	-184.3	7,318	-2.52%	大賣/鉅額交易
2022/12/20	12.7	43.05	2.7	42.98	42.50	10	7,291	0.14%
2022/12/19	7.5	44.02	0	0.00	44.00	7.5	7,328	0.10%
2022/12/16	4.9	44.49	3.5	44.70	44.40	1.4	7,295	0.02%
2022/12/15	2.3	44.79	9	44.84	45.05	-6.7	7,276	-0.09%
2022/12/14	3	44.87	78.8	44.97	45.00	-75.8	7,264	-1.04%
2022/12/13	1.6	44.89	3	44.82	44.45	-1.4	7,239	-0.02%
2022/12/12	8.2	44.37	19.7	44.36	44.35	-11.5	7,191	-0.16%
2022/12/09	1	44.93	4.1	44.94	44.85	-3.1	7,209	-0.04%
2022/12/08	21.3	44.60	10.5	44.75	44.50	10.8	7,180	0.15%
2022/12/07	10.9	45.78	160.8	45.63	45.60	-149.8	7,113	-2.11%	大賣/鉅額交易
2022/12/06	4.8	46.56	10.4	47.35	46.45	-5.6	6,971	-0.08%
2022/12/05	41.3	47.13	18	47.23	47.20	23.3	6,913	0.34%
2022/12/02	7	46.36	0	0.00	45.95	7	6,853	0.10%
2022/12/01	7.4	46.71	6	46.61	46.35	1.4	6,845	0.02%
2022/11/30	12.2	46.33	10.1	46.74	46.15	2.1	6,800	0.03%
2022/11/29	1	45.70	2.5	45.37	45.90	-1.5	6,709	-0.02%
2022/11/28	1.1	44.81	5.5	45.07	45.25	-4.4	6,788	-0.06%
2022/11/25	6.6	45.82	6	45.51	45.35	0.6	6,849	0.01%
2022/11/24	3	45.12	5	45.06	45.20	-2	6,829	-0.03%
2022/11/23	2.1	44.16	1	44.30	44.20	1.1	6,810	0.02%
2022/11/22	0.7	44.02	1	44.02	43.95	-0.3	6,859	0.00%
2022/11/21	0.1	44.25	2	44.23	44.10	-2	6,880	-0.03%
2022/11/18	1	44.25	0	0.00	44.45	1	6,867	0.01%
2022/11/17	1.7	43.55	11	43.80	43.95	-9.3	6,861	-0.14%
2022/11/16	15.8	44.75	1	45.50	44.25	14.8	6,816	0.22%
2022/11/15	3.7	45.16	6	45.28	45.50	-2.3	6,702	-0.03%
2022/11/14	9	45.35	6	45.31	45.25	3	6,637	0.05%
2022/11/11	9.2	44.40	8	44.47	44.65	1.2	6,548	0.02%
2022/11/10	3	43.47	9	43.54	43.30	-6	6,453	-0.09%
2022/11/09	20.7	44.48	16	44.04	43.60	4.7	6,546	0.07%
2022/11/08	23.3	42.77	23	42.94	43.45	0.3	6,489	0.00%
2022/11/07	2.1	41.11	12	41.33	41.80	-9.9	6,546	-0.15%
2022/11/03	9	40.18	6	40.80	40.35	3	6,784	0.04%
2022/11/02	6.1	40.37	1	40.15	40.90	5.1	6,852	0.07%
2022/11/01	4	39.82	1	39.95	40.00	3	6,873	0.04%
2022/10/31	27.4	39.63	0	0.00	39.60	27.4	6,907	0.40%
2022/10/28	33.7	40.22	102.9	40.34	40.00	-69.1	6,976	-0.99%	大賣/
2022/10/27	29	40.08	689.7	40.27	40.35	-660.6	7,020	-9.41%	大賣/鉅額交易
2022/10/26	38.2	57.92	0	0.00	58.00	38.2	6,861	0.56%
2022/10/25	13.1	57.96	7	58.10	58.10	6.1	7,285	0.08%
2022/10/24	59.2	59.55	82.5	59.49	59.00	-23.3	7,298	-0.32%
2022/10/21	46.3	60.15	29.3	60.47	60.40	17	7,271	0.23%
2022/10/20	0.4	58.30	27.1	58.23	60.50	-26.7	7,414	-0.36%
2022/10/19	17.3	59.03	34	59.56	58.80	-16.7	7,709	-0.22%
2022/10/18	10	58.03	1	57.90	59.00	9	8,120	0.11%
2022/10/17	0.1	57.30	0	0.00	57.40	0.1	9,704	0.00%
2022/10/14	321.4	55.98	6	56.22	56.50	315.4	9,729	3.24%	大買/鉅額交易
2022/10/13	31.3	56.41	10	55.35	54.70	21.3	10,220	0.21%
2022/10/12	18	54.92	10.2	55.65	56.60	7.8	9,827	0.08%
2022/10/11	76	52.13	24.2	52.23	51.50	51.8	9,732	0.53%
2022/10/07	16.8	53.77	2	52.50	53.60	14.8	9,688	0.15%
2022/10/06	109	52.40	11	52.89	53.10	98	9,659	1.01%	大買/
2022/10/05	31.1	51.76	16	51.83	51.40	15.1	9,655	0.16%
2022/10/04	22.2	50.13	8	50.06	50.30	14.2	9,677	0.15%
2022/10/03	13.2	50.28	14.4	50.23	49.85	-1.2	9,596	-0.01%
2022/09/30	7.1	50.63	11	50.81	51.40	-3.9	9,546	-0.04%
2022/09/29	1.2	51.45	11.7	51.99	51.40	-10.4	9,562	-0.11%
2022/09/28	21.1	51.52	21	51.25	50.60	0.1	9,600	0.00%
2022/09/27	5.1	53.30	21	53.59	53.70	-16	9,542	-0.17%
2022/09/26	29.4	53.49	35.3	54.15	53.50	-5.9	9,574	-0.06%
2022/09/23	0.9	57.10	9	56.40	56.10	-8.1	9,574	-0.08%
2022/09/22	58	56.79	45.1	56.50	56.50	12.9	9,599	0.13%
2022/09/21	23.4	58.43	24	58.40	58.40	-0.7	9,561	-0.01%
2022/09/20	337	58.53	28	59.03	58.90	309	9,553	3.23%	大買/鉅額交易
2022/09/19	14.3	58.54	21	58.21	58.00	-6.7	9,556	-0.07%
2022/09/16	7.5	59.79	5	59.80	59.80	2.5	9,573	0.03%
2022/09/15	6	60.40	7	60.27	60.30	-1	9,578	-0.01%
2022/09/14	6.5	58.79	2	59.05	59.00	4.5	9,595	0.05%
2022/09/13	21.1	60.47	23.2	60.67	60.70	-2.1	9,604	-0.02%
2022/09/12	15	60.40	7.7	60.30	60.30	7.3	9,658	0.08%
2022/09/08	26	58.97	24.4	59.53	60.30	1.7	9,752	0.02%
2022/09/07	23.4	58.58	3	58.30	58.00	20.4	9,759	0.21%
2022/09/06	11.4	59.99	10	60.00	60.00	1.4	9,736	0.01%
2022/09/05	0.2	59.39	1	60.10	59.90	-0.8	9,788	-0.01%
2022/09/02	75.6	59.99	66.7	59.40	59.20	8.9	9,859	0.09%
2022/09/01	11.7	61.34	8	61.23	61.30	3.7	9,779	0.04%
2022/08/31	4	63.30	3	63.23	63.10	1	9,717	0.01%
2022/08/30	18.1	63.10	12	63.26	63.40	6.1	9,714	0.06%
2022/08/29	11.6	62.59	12	62.60	62.80	-0.4	9,725	0.00%
2022/08/26	34.3	64.42	17	64.19	64.30	17.3	9,730	0.18%
2022/08/25	16	62.85	15	62.78	62.70	1	9,704	0.01%
2022/08/24	7	61.99	22.9	62.44	62.60	-15.9	9,758	-0.16%
2022/08/23	25.1	62.10	21.1	61.89	61.80	4	9,953	0.04%
2022/08/22	3	62.70	3.4	63.12	63.20	-0.4	10,007	0.00%
2022/08/19	16	62.37	17	62.71	63.00	-1	10,012	-0.01%
2022/08/18	18.1	62.75	16.3	62.83	63.00	1.8	10,003	0.02%
2022/08/17	7.4	63.42	10.1	63.30	63.30	-2.7	9,993	-0.03%
2022/08/16	32.1	62.67	62.2	63.70	63.50	-30.1	9,996	-0.30%
2022/08/15	7.4	64.48	9	64.82	64.90	-1.7	9,864	-0.02%
2022/08/12	34.9	63.00	21	63.14	63.00	13.9	9,811	0.14%
2022/08/11	22	63.76	16.6	63.44	64.50	5.4	9,774	0.05%
2022/08/10	26	61.22	20.1	61.24	61.50	5.9	9,669	0.06%
2022/08/09	16.4	59.15	8.5	59.41	60.00	7.9	9,575	0.08%
2022/08/08	3.1	58.10	18	57.88	58.00	-14.9	9,580	-0.16%
2022/08/05	14.8	57.26	4.2	57.27	57.70	10.6	9,675	0.11%
2022/08/04	10.6	55.58	2	55.15	56.00	8.6	9,803	0.09%
2022/08/03	24.6	56.67	13.8	56.60	56.40	10.8	9,749	0.11%
2022/08/02	11	57.84	11	57.93	57.90	0	9,726	0.00%
2022/08/01	57.6	56.45	104.6	56.38	57.90	-47	9,782	-0.48%	大賣/
2022/07/29	16	54.80	30.3	54.80	54.80	-14.3	9,333	-0.15%
2022/07/28	12.7	60.49	19.6	60.57	60.80	-6.8	9,592	-0.07%
2022/07/27	44.5	60.29	97.3	59.77	60.80	-52.8	9,631	-0.55%
2022/07/26	69.2	60.94	48	60.86	61.10	21.2	9,605	0.22%
2022/07/25	66.6	57.67	33	57.34	59.60	33.6	9,320	0.36%
2022/07/22	221.3	57.56	129.5	57.38	58.00	91.8	9,034	1.02%	大買/大賣/
2022/07/21	9.2	59.20	13	59.20	59.20	-3.8	8,254	-0.05%
2022/07/20	45	67.80	25.6	67.77	65.70	19.4	8,214	0.24%
2022/07/19	2.3	72.71	2	72.75	72.90	0.3	7,723	0.00%
2022/07/18	3	72.47	9	72.37	72.80	-6	7,758	-0.08%
2022/07/15	1	70.51	80	70.86	70.90	-79	7,754	-1.02%
2022/07/14	0.5	70.66	1	70.50	71.30	-0.6	7,784	-0.01%
2022/07/13	2	70.75	1	71.00	71.20	1	7,796	0.01%
2022/07/12	3.8	69.07	6	69.87	69.10	-2.2	7,877	-0.03%
2022/07/11	4.3	69.59	0.5	69.80	69.40	3.8	7,850	0.05%
2022/07/08	1.5	70.91	0.2	70.90	70.90	1.3	7,817	0.02%
2022/07/07	6.6	70.14	9.6	69.51	71.00	-3	7,858	-0.04%
2022/07/06	4.2	70.01	2	70.30	69.90	2.2	8,040	0.03%
2022/07/05	4.2	71.70	3	71.57	71.40	1.2	8,002	0.01%
2022/07/04	3.3	70.57	1.4	71.00	71.40	1.9	7,999	0.02%
2022/07/01	30	71.61	3.1	72.10	70.30	26.9	8,025	0.33%
2022/06/30	3	73.80	15	73.43	73.40	-12	7,927	-0.15%
2022/06/29	6.4	74.59	0	0.00	74.80	6.4	7,915	0.08%
2022/06/28	1.1	74.86	1	74.90	74.80	0.1	7,956	0.00%
2022/06/27	3	75.07	2.1	75.51	75.50	1	8,050	0.01%
2022/06/24	3	74.53	8	74.21	74.50	-5	8,124	-0.06%
2022/06/23	5	72.48	1	73.00	72.70	4	8,146	0.05%
2022/06/22	8.2	73.20	1	73.00	72.70	7.2	8,246	0.09%
2022/06/21	0	74.50	10.4	74.50	74.40	-10.4	8,256	-0.13%
2022/06/20	12.4	73.39	6	73.43	72.60	6.4	8,320	0.08%
2022/06/17	9	74.52	1	75.50	74.30	8	8,386	0.10%
2022/06/16	12.1	76.49	63	77.17	75.70	-50.9	8,421	-0.60%
2022/06/15	1.2	77.58	10	77.10	77.00	-8.8	8,689	-0.10%
2022/06/14	5	76.68	3.8	76.48	77.30	1.2	8,740	0.01%
2022/06/13	16.1	76.20	13.1	76.75	75.70	3	8,821	0.03%
2022/06/10	2	78.60	1.5	78.67	78.50	0.5	8,757	0.01%
2022/06/09	1.1	78.20	8	78.46	78.40	-7	8,756	-0.08%
2022/06/08	3.1	78.04	2.1	77.81	77.90	1	8,770	0.01%
2022/06/07	2.3	77.74	5.5	77.62	77.80	-3.2	8,799	-0.04%
2022/06/06	3.1	77.17	7.5	77.18	77.60	-4.4	8,844	-0.05%
2022/06/02	1	76.40	0	0.00	76.20	1	8,997	0.01%
2022/06/01	18.9	76.59	11.1	76.49	76.10	7.8	9,142	0.09%
2022/05/31	5.4	75.33	59	76.64	77.10	-53.6	9,138	-0.59%
2022/05/30	4.2	74.65	4	74.45	75.00	0.2	9,004	0.00%
2022/05/27	1	72.90	1	72.40	72.80	0	8,955	0.00%
2022/05/26	0.3	72.34	0	0.00	72.00	0.3	9,021	0.00%
2022/05/25	2	72.60	0	0.00	72.50	2	9,173	0.02%
2022/05/24	3.1	72.18	11.8	71.66	71.70	-8.7	9,462	-0.09%
2022/05/23	3	72.63	3	72.83	72.70	0	9,605	0.00%
2022/05/20	1	73.19	9	72.90	72.70	-8	9,745	-0.08%
2022/05/19	10.7	71.90	5.6	72.23	71.90	5.1	9,872	0.05%
2022/05/18	17.1	72.93	9	73.47	73.80	8.1	9,887	0.08%
2022/05/17	3	70.87	4	71.30	71.30	-1	9,881	-0.01%
2022/05/16	9.7	70.31	15	70.22	70.20	-5.3	9,838	-0.05%
2022/05/13	37.2	70.13	10	70.83	71.50	27.2	9,759	0.28%
2022/05/12	30.8	71.77	16	70.31	69.80	14.8	9,667	0.15%
2022/05/11	8.3	73.84	1	73.40	73.40	7.3	9,487	0.08%
2022/05/10	5.7	73.80	10.9	73.83	74.30	-5.2	9,478	-0.05%
2022/05/09	37.5	75.14	28.3	74.82	74.00	9.2	9,401	0.10%
2022/05/06	36.2	76.14	40.7	75.82	76.40	-4.5	9,293	-0.05%
2022/05/05	91	77.55	77.3	77.70	77.70	13.7	9,294	0.15%
2022/05/04	15	79.94	29.1	80.27	80.30	-14.1	8,937	-0.16%
2022/05/03	18.6	79.84	16.4	79.43	79.60	2.2	8,877	0.02%
2022/04/29	8.1	78.05	15.5	78.12	78.30	-7.4	8,755	-0.08%
2022/04/28	20.2	77.73	6.1	78.16	77.50	14.1	8,743	0.16%
2022/04/27	123.7	77.84	112.5	77.54	78.90	11.2	8,590	0.13%	大買/大賣/
2022/04/26	0	0.00	5.8	74.50	74.50	-5.8	7,745	-0.07%
2022/04/25	7.9	67.21	9	67.66	67.80	-1.1	7,794	-0.01%
2022/04/22	10.7	69.07	14.4	69.12	69.10	-3.8	7,749	-0.05%
2022/04/21	4.4	70.06	20.1	70.24	69.90	-15.7	7,781	-0.20%
2022/04/20	15.1	70.64	1	70.20	70.30	14.1	7,799	0.18%
2022/04/19	4	70.90	1.5	70.63	70.20	2.5	7,905	0.03%
2022/04/18	29.3	70.36	14.5	70.06	69.80	14.8	8,173	0.18%
2022/04/15	46.6	72.70	2	72.95	72.50	44.6	8,063	0.55%
2022/04/14	6.5	74.59	24	74.11	73.80	-17.5	8,033	-0.22%
2022/04/13	6.2	74.46	6	74.28	74.30	0.2	8,065	0.00%
2022/04/12	31.5	74.29	20.1	74.94	73.20	11.5	8,002	0.14%
2022/04/11	13.4	78.23	10	77.85	77.80	3.4	7,785	0.04%
2022/04/08	1.5	78.13	1	78.70	79.10	0.5	7,767	0.01%
2022/04/07	8.3	78.76	5	79.02	77.50	3.3	7,746	0.04%
2022/04/06	4.4	78.63	0.5	79.30	79.80	3.9	7,673	0.05%
2022/04/01	1	78.90	4	79.00	79.10	-3	7,626	-0.04%
2022/03/31	0	0.00	6.4	79.00	79.30	-6.4	7,628	-0.08%
2022/03/30	27.1	79.31	10.2	79.50	79.10	16.9	7,624	0.22%
2022/03/29	6.4	78.91	26.9	78.21	79.20	-20.5	7,527	-0.27%
2022/03/28	29.4	76.17	8	76.26	77.20	21.4	7,434	0.29%
2022/03/25	29.3	76.64	15	76.74	77.20	14.3	7,414	0.19%
2022/03/24	3.6	75.22	10.2	75.16	75.10	-6.6	7,271	-0.09%
2022/03/23	14	74.35	11.5	73.99	74.90	2.5	7,250	0.03%
2022/03/22	13.4	73.18	42	72.83	73.60	-28.6	7,157	-0.40%
2022/03/21	18.6	71.95	23.4	72.12	71.90	-4.8	7,055	-0.07%
2022/03/18	2.4	71.26	4.4	71.92	73.00	-2	6,990	-0.03%
2022/03/17	14	70.94	4.4	70.70	70.80	9.6	6,786	0.14%
2022/03/16	19.4	70.03	7	69.80	70.10	12.4	6,737	0.18%
2022/03/15	5.1	71.90	4	71.85	71.70	1.1	6,594	0.02%
2022/03/14	3	72.10	10	72.10	72.10	-7	6,578	-0.11%
2022/03/11	4	71.48	3.1	71.68	72.10	0.9	6,614	0.01%
2022/03/10	18.2	71.65	12	71.78	71.90	6.2	6,630	0.09%
2022/03/09	19.1	69.31	20.3	69.30	69.90	-1.2	6,627	-0.02%
2022/03/08	29.5	68.45	24.4	68.24	67.60	5.1	6,590	0.08%
2022/03/07	26.7	71.60	12	71.31	70.60	14.7	6,421	0.23%
2022/03/04	5.2	73.23	19	73.51	73.30	-13.8	6,411	-0.22%
2022/03/03	4.2	73.55	15	73.77	73.60	-10.9	6,550	-0.17%
2022/03/02	6	72.15	1	72.40	72.40	5	6,620	0.08%
2022/03/01	31.5	71.29	18	71.82	72.00	13.5	6,599	0.20%
2022/02/25	26.2	72.37	45	71.97	71.60	-18.8	6,532	-0.29%
2022/02/24	62.1	73.38	50.1	72.97	71.50	12	6,388	0.19%
2022/02/23	10.2	73.36	26	73.46	74.40	-15.8	6,141	-0.26%
2022/02/22	23.6	71.35	14.2	71.03	71.80	9.4	6,098	0.15%
2022/02/21	19.3	70.45	12.9	70.72	71.90	6.4	5,982	0.11%
2022/02/18	3.5	69.39	16.1	68.75	69.90	-12.6	5,863	-0.21%
2022/02/17	13	68.57	7	68.71	68.80	6	5,808	0.10%
2022/02/16	1.3	67.84	10	67.80	67.80	-8.7	5,947	-0.15%
2022/02/15	13.2	67.65	1	67.50	67.50	12.2	6,047	0.20%
2022/02/14	6.3	67.59	0	0.00	67.50	6.3	6,087	0.10%
2022/02/11	1.4	68.44	5.1	68.54	68.90	-3.7	6,110	-0.06%
2022/02/10	3.3	68.24	21	68.35	68.80	-17.7	6,203	-0.29%
2022/02/09	0.3	67.83	44	67.70	67.70	-43.7	6,179	-0.71%
2022/02/08	10	67.39	11	67.90	67.70	-1	6,283	-0.02%
2022/02/07	21	67.06	26	65.96	67.20	-5	6,266	-0.08%
2022/01/26	7.3	63.42	2.4	63.82	63.70	4.9	6,224	0.08%
2022/01/25	18.3	63.50	29.5	63.51	63.40	-11.2	6,480	-0.17%
2022/01/24	12	64.22	3.5	63.43	64.40	8.5	6,577	0.13%
2022/01/21	30.2	64.90	5.2	65.20	64.80	25	6,731	0.37%
2022/01/20	6.7	65.61	6.2	65.04	66.30	0.5	6,874	0.01%
2022/01/19	17.2	66.35	0	0.00	66.00	17.2	7,402	0.23%
2022/01/18	8.5	66.89	36	67.09	67.00	-27.6	7,750	-0.36%
2022/01/17	11	66.69	22	66.75	66.80	-11	7,872	-0.14%
2022/01/14	24.1	66.01	2	66.10	66.00	22.1	8,057	0.27%
2022/01/13	17	66.45	35	66.81	67.00	-18	8,087	-0.22%
2022/01/12	32.1	66.76	27	66.22	66.50	5.1	8,079	0.06%
2022/01/11	41.4	65.76	71.6	65.65	67.00	-30.3	7,972	-0.38%
2022/01/10	3.2	62.85	31	63.20	63.90	-27.8	7,738	-0.36%
2022/01/07	1.1	62.91	0.4	63.30	62.80	0.7	7,732	0.01%
2022/01/06	17	64.07	19.2	63.77	63.60	-2.2	7,738	-0.03%
2022/01/05	27.4	62.90	1	62.80	63.10	26.4	7,746	0.34%
2022/01/04	10.6	62.82	0	0.00	63.20	10.6	7,864	0.13%
2022/01/03	6.1	63.66	16	63.56	63.60	-9.9	7,931	-0.12%
2021/12/30	3	63.67	2.5	63.82	63.80	0.5	7,940	0.01%
2021/12/29	8	63.36	4	63.40	63.50	4	8,031	0.05%
2021/12/28	6	62.77	3.3	63.02	63.00	2.7	8,085	0.03%
2021/12/27	1	63.20	0.2	63.00	63.00	0.8	8,192	0.01%
2021/12/24	3.2	63.44	45	63.26	63.30	-41.9	8,294	-0.50%
2021/12/23	12.2	62.46	10	62.30	62.50	2.2	8,336	0.03%
2021/12/22	6	62.05	10	62.20	62.00	-4	8,446	-0.05%
2021/12/21	47	62.43	12.9	62.36	62.40	34.1	8,678	0.39%
2021/12/20	11.2	61.45	2.5	61.13	61.40	8.7	9,124	0.10%
2021/12/17	11	61.42	18	61.61	61.30	-7	9,432	-0.07%
2021/12/16	15.2	61.81	5	61.68	61.80	10.2	10,123	0.10%
2021/12/15	0.4	61.99	2	62.00	61.90	-1.7	10,653	-0.02%
2021/12/14	19.2	61.17	3	60.77	61.00	16.2	10,919	0.15%
2021/12/13	38.5	62.40	0	0.00	61.60	38.5	11,008	0.35%
2021/12/10	11	63.37	0.3	63.70	63.20	10.7	11,117	0.10%
2021/12/09	0.1	64.20	0	0.00	64.00	0.1	11,358	0.00%
2021/12/08	3.6	64.42	2	64.60	64.10	1.6	11,789	0.01%
2021/12/07	15.4	63.94	2	64.60	64.40	13.4	12,028	0.11%
2021/12/06	18.4	62.75	10.1	63.31	63.00	8.3	12,160	0.07%
2021/12/03	2.4	64.08	3	63.80	63.40	-0.6	12,276	0.00%
2021/12/02	16.5	63.76	20	63.88	63.70	-3.6	12,428	-0.03%
2021/12/01	0.2	64.60	9.6	64.28	64.80	-9.4	12,676	-0.07%
2021/11/30	7	65.13	1.8	64.51	64.20	5.2	12,675	0.04%
2021/11/29	24.1	63.32	22.6	63.58	63.80	1.5	12,668	0.01%
2021/11/26	30.3	65.31	25.1	65.22	64.90	5.3	12,667	0.04%
2021/11/25	8	66.84	12.2	66.80	66.70	-4.2	12,678	-0.03%
2021/11/24	2	66.50	5.4	66.90	66.90	-3.4	12,709	-0.03%
2021/11/23	21.3	66.60	122.9	66.44	66.50	-101.6	12,738	-0.80%	大賣/鉅額交易
2021/11/22	8.4	66.85	2.4	66.98	66.70	6	12,707	0.05%
2021/11/19	23.7	67.72	14	67.79	67.10	9.7	12,660	0.08%
2021/11/18	4.4	68.73	10.1	68.90	68.70	-5.7	12,521	-0.05%
2021/11/17	8.5	68.54	16.3	68.56	68.90	-7.8	12,501	-0.06%
2021/11/16	12.3	68.68	3	68.50	68.50	9.3	12,484	0.07%
2021/11/15	17.2	69.43	20	69.72	69.00	-2.9	12,470	-0.02%
2021/11/12	13	67.89	26	68.04	68.50	-13	12,312	-0.11%
2021/11/11	5.6	66.71	1.2	66.33	66.70	4.4	12,278	0.04%
2021/11/10	15.7	66.92	37.6	67.31	66.80	-21.9	12,311	-0.18%
2021/11/09	27.3	66.98	22.8	67.16	67.50	4.5	12,330	0.04%
2021/11/08	1	66.50	0	0.00	67.50	1	12,253	0.01%
2021/11/05	20.7	67.14	8.6	67.09	67.00	12.1	12,270	0.10%
2021/11/04	11.1	69.15	2	69.50	68.50	9.1	12,132	0.08%
2021/11/03	27	69.39	6.3	69.56	69.60	20.7	12,059	0.17%
2021/11/02	37	68.80	15.9	68.85	68.20	21	11,962	0.18%
2021/11/01	21.9	70.94	39	70.77	70.90	-17.2	11,713	-0.15%
2021/10/29	24.7	71.10	22	71.10	70.90	2.7	11,593	0.02%
2021/10/28	20.4	69.86	26.2	69.87	69.90	-5.9	11,409	-0.05%
2021/10/27	159.5	69.31	116.2	69.39	69.90	43.4	11,209	0.39%	大買/大賣/
2021/10/26	166	65.89	143.8	65.95	67.20	22.2	10,637	0.21%	大買/大賣/
2021/10/25	71.8	61.64	16	61.20	61.90	55.8	10,289	0.54%
2021/10/22	23.5	60.19	9.5	60.05	60.80	14	10,202	0.14%
2021/10/21	3	57.93	105	58.19	58.20	-102	10,106	-1.01%	大賣/鉅額交易
2021/10/20	2.2	56.67	2	57.15	57.30	0.2	10,103	0.00%
2021/10/19	2.1	56.30	4	56.55	57.00	-1.9	10,262	-0.02%
2021/10/18	16.4	56.40	12.4	55.70	56.40	4	10,314	0.04%
2021/10/15	10	54.80	3	55.27	55.20	7	10,382	0.07%
2021/10/13	4.3	54.60	0.2	55.00	54.80	4.1	10,588	0.04%
2021/10/12	14.3	55.57	0	0.00	55.30	14.3	10,583	0.14%
2021/10/08	2	57.20	1	57.40	56.80	1	10,518	0.01%
2021/10/07	1.3	55.92	2	56.30	56.40	-0.7	10,529	-0.01%
2021/10/06	14.1	56.32	4	56.10	55.30	10.1	10,674	0.09%
2021/10/05	32.2	55.90	52.8	55.58	56.00	-20.6	10,724	-0.19%
2021/10/04	8.8	55.76	15.4	55.49	55.30	-6.5	10,856	-0.06%
2021/10/01	6.7	56.21	48	55.90	56.00	-41.3	11,058	-0.37%
2021/09/30	11.5	57.78	4.2	57.91	57.40	7.3	11,098	0.07%
2021/09/29	9.2	57.81	4	57.33	57.40	5.2	11,014	0.05%
2021/09/28	126.8	57.73	21.5	56.87	57.90	105.3	10,929	0.96%	大買/鉅額交易
2021/09/27	85.8	56.97	11.7	57.26	56.10	74.1	10,701	0.69%
2021/09/24	76.1	60.67	2	61.60	59.80	74.1	10,230	0.72%
2021/09/23	80.5	60.97	107.5	61.00	61.10	-27.1	9,950	-0.27%	大賣/
2021/09/22	88.6	81.69	20.8	82.05	82.30	67.9	9,324	0.73%
2021/09/17	15.7	84.94	10	84.83	85.00	5.7	9,002	0.06%
2021/09/16	18.4	84.50	11	84.30	83.90	7.4	8,754	0.08%
2021/09/15	27	83.70	72.1	84.05	84.60	-45	8,643	-0.52%
2021/09/14	26	82.11	72.1	81.63	83.50	-46.1	8,435	-0.55%
2021/09/13	31.9	82.25	22	81.47	81.50	9.9	8,187	0.12%
2021/09/10	72.5	80.46	34.8	80.52	81.20	37.7	7,808	0.48%
2021/09/09	28.9	77.14	7	76.91	78.50	21.9	7,588	0.29%
2021/09/08	17.1	76.27	22.2	75.12	75.10	-5.1	7,397	-0.07%
2021/09/07	13	74.27	22.1	74.90	76.10	-9.1	7,242	-0.13%
2021/09/06	16	73.53	110	74.32	73.60	-94	7,053	-1.33%	大賣/
2021/09/03	2	70.00	1	70.40	69.90	1	6,790	0.01%
2021/09/02	11.1	70.34	25.2	69.88	69.40	-14.1	6,743	-0.21%
2021/09/01	29.6	70.56	13	70.96	71.30	16.6	6,592	0.25%
2021/08/31	13	67.94	37	68.83	69.30	-24	6,396	-0.38%
2021/08/30	22	67.35	22	67.33	67.60	0	6,261	0.00%
2021/08/27	20.1	66.28	3	66.23	66.90	17.1	6,208	0.28%
2021/08/26	0	0.00	2.1	65.40	65.30	-2.1	6,145	-0.03%
2021/08/25	1	65.20	2	65.35	65.40	-1	6,158	-0.02%
2021/08/24	2.3	64.58	1	64.50	64.80	1.3	6,142	0.02%
2021/08/23	1	64.80	2	64.75	64.80	-1	6,169	-0.02%
2021/08/20	3.6	63.13	11	62.95	63.00	-7.5	6,168	-0.12%
2021/08/19	2.6	63.67	5	64.30	63.60	-2.4	6,197	-0.04%
2021/08/18	4.1	63.68	4	65.38	65.40	0.1	6,155	0.00%
2021/08/17	12.6	65.21	25	64.31	63.50	-12.4	6,094	-0.20%
2021/08/16	7	67.69	10	66.66	65.90	-3	6,041	-0.05%
2021/08/13	15.1	67.94	4.1	67.55	67.80	11	5,959	0.18%
2021/08/12	6	66.30	4	66.15	67.00	2	5,897	0.03%
2021/08/11	31	65.45	18	65.33	65.30	13	5,920	0.22%
2021/08/10	15	64.86	5	64.70	64.50	10	5,951	0.17%
2021/08/09	5	64.70	4	64.70	64.90	1	6,139	0.02%
2021/08/05	0	0.00	527	64.97	64.70	-527	6,402	-8.23%	大賣/鉅額交易
2021/08/04	1	64.50	0	0.00	65.00	1	6,738	0.01%
2021/08/03	1	63.80	0	0.00	64.30	1	6,917	0.01%
2021/08/02	0.1	63.00	0	0.00	63.60	0.1	7,003	0.00%
2021/07/30	5.2	62.06	1	62.30	62.40	4.2	6,997	0.06%
2021/07/29	2.6	61.78	0	0.00	62.20	2.6	7,027	0.04%
2021/07/28	11	60.08	16	61.27	61.40	-5	7,070	-0.07%
2021/07/27	11.2	62.94	5	62.74	62.10	6.2	7,230	0.09%
2021/07/26	13	65.75	1	64.90	64.80	12	7,176	0.17%
2021/07/23	97	66.09	13	65.74	66.40	84	7,135	1.18%
2021/07/22	3.1	64.71	1	64.80	65.00	2.1	6,977	0.03%
2021/07/21	7.2	65.44	3	65.30	65.10	4.2	6,938	0.06%
2021/07/20	4	65.60	19.1	65.74	65.80	-15.1	6,906	-0.22%
2021/07/19	22	66.85	7	67.67	66.60	15	6,888	0.22%
2021/07/16	0	0.00	1	65.00	65.60	-1	6,921	-0.01%
2021/07/15	5	64.52	1.2	64.67	64.80	3.8	6,945	0.05%
2021/07/14	2.5	62.88	4	62.85	63.30	-1.5	6,955	-0.02%
2021/07/13	38	65.49	60	64.70	64.00	-22	7,001	-0.31%
2021/07/12	25	64.45	22	65.12	65.40	3	6,962	0.04%
2021/07/09	11.1	63.25	13	62.98	62.90	-2	6,865	-0.03%
2021/07/08	28.1	61.04	15	62.53	62.90	13.1	6,744	0.19%
2021/07/07	27.1	58.99	23.1	59.04	59.10	3.9	6,524	0.06%
2021/07/06	1	57.00	8	56.90	56.80	-7	6,403	-0.11%
2021/07/05	0.2	56.90	6.1	56.78	56.70	-5.9	6,492	-0.09%
2021/07/02	1.1	56.50	3	56.43	56.40	-2	6,586	-0.03%
2021/07/01	2	56.55	5	57.20	56.60	-3	6,649	-0.05%
2021/06/30	8	56.65	4.1	56.46	56.60	4	6,742	0.06%
2021/06/29	7.1	56.89	5.1	57.02	56.70	2	6,807	0.03%
2021/06/28	29.1	57.08	316.6	56.38	57.60	-287.5	6,848	-4.20%	大賣/鉅額交易
2021/06/25	12	54.72	1	54.70	54.80	11	6,779	0.16%
2021/06/24	3	54.47	2	54.35	54.20	1	7,383	0.01%
2021/06/23	1	54.00	1	54.00	54.00	0	7,402	0.00%
2021/06/22	0	0.00	1	54.00	53.80	-1	7,489	-0.01%
2021/06/21	8	53.95	1	53.80	53.90	7	7,565	0.09%
2021/06/18	5	53.30	10	53.87	54.00	-5	7,566	-0.07%
2021/06/17	3.2	53.18	1	53.20	53.20	2.2	7,575	0.03%
2021/06/16	4	53.43	0	0.00	53.40	4	7,669	0.05%
2021/06/15	2.1	53.56	11.1	53.60	53.70	-9	7,756	-0.12%
2021/06/11	12	53.22	7	53.13	53.20	5	7,884	0.06%
2021/06/10	15	52.20	1	52.10	52.30	14	7,938	0.18%
2021/06/09	3	52.17	0	0.00	52.10	3	7,982	0.04%
2021/06/08	301.1	52.28	0	0.00	52.30	301.1	8,079	3.73%	大買/鉅額交易
2021/06/07	11	52.01	0	0.00	52.20	11	8,253	0.13%
2021/06/04	0	0.00	9.2	52.40	52.50	-9.2	8,346	-0.11%
2021/06/03	4	52.65	0	0.00	52.70	4	8,488	0.05%
2021/06/02	3	52.47	1	52.40	52.50	2	8,578	0.02%
2021/06/01	11	52.41	0.5	52.70	52.50	10.5	8,588	0.12%
2021/05/31	11	52.39	1	52.60	52.50	10	8,689	0.12%
2021/05/28	0	0.00	5	52.40	52.40	-5	8,738	-0.06%
2021/05/27	0	0.00	8	51.56	52.00	-8	8,795	-0.09%
2021/05/26	0	0.00	3	51.60	51.80	-3	8,838	-0.03%
2021/05/25	2	51.70	1	51.60	51.70	1	8,879	0.01%
2021/05/24	3	51.50	6	51.55	51.50	-3	8,946	-0.03%
2021/05/21	4.2	51.60	0	0.00	51.70	4.2	9,023	0.05%
2021/05/20	0	0.00	10	51.10	51.00	-10	9,068	-0.11%
2021/05/19	4	51.15	3.3	51.49	51.20	0.7	9,040	0.01%
2021/05/18	2	49.10	5	50.39	51.00	-3	9,037	-0.03%
2021/05/17	11	49.28	2	50.10	48.45	9	8,988	0.10%
2021/05/14	24	51.78	13	51.89	51.00	11	8,783	0.13%
2021/05/13	8	49.75	4.6	49.76	49.85	3.4	8,642	0.04%
2021/05/12	34.1	51.60	26	51.37	50.20	8.1	8,526	0.09%
2021/05/11	20	53.78	399	54.45	53.80	-379	8,165	-4.64%	大賣/鉅額交易
2021/05/10	6	54.25	21	54.30	54.60	-15	7,961	-0.19%
2021/05/07	6	52.88	13	53.35	53.50	-7	7,907	-0.09%
2021/05/06	15	53.15	5.5	53.47	53.00	9.5	7,904	0.12%
2021/05/05	8	53.10	5	52.26	52.50	3	7,852	0.04%
2021/05/04	19.1	52.84	11	53.74	52.20	8.1	7,773	0.10%
2021/05/03	3	53.10	0.3	53.20	53.10	2.7	7,497	0.04%
2021/04/29	20	53.39	1	53.10	53.10	19	7,427	0.26%
2021/04/28	8.1	53.67	0	0.00	53.70	8.1	7,378	0.11%
2021/04/27	5.2	53.98	7	54.01	54.10	-1.8	7,421	-0.02%
2021/04/26	2	54.20	9.1	54.42	54.30	-7.1	7,393	-0.10%
2021/04/23	9.1	52.94	22.3	52.80	53.20	-13.3	7,335	-0.18%
2021/04/22	46.1	54.16	32	54.30	52.70	14.1	7,311	0.19%
2021/04/21	3	53.67	7	53.69	54.10	-4	7,133	-0.06%
2021/04/20	1.2	52.47	6	52.78	53.10	-4.8	7,055	-0.07%
2021/04/19	38	52.88	320	52.99	53.10	-282	7,025	-4.01%	大賣/鉅額交易
2021/04/16	3	50.90	34	50.78	51.40	-31	6,894	-0.45%
2021/04/15	1.1	49.96	7	50.09	50.10	-5.9	6,783	-0.09%
2021/04/14	9	49.52	25	49.64	49.55	-16	6,728	-0.24%
2021/04/13	21	50.24	3.6	50.20	49.85	17.4	6,716	0.26%
2021/04/12	3	49.85	8	49.88	49.95	-5	6,649	-0.08%
2021/04/09	13	49.43	20.5	49.24	49.45	-7.5	6,629	-0.11%
2021/04/08	219.1	50.08	5	50.04	49.80	214.1	6,544	3.27%	大買/鉅額交易
2021/04/07	1.2	50.00	2	50.10	50.00	-0.8	6,455	-0.01%
2021/04/06	26	49.93	16	49.97	50.00	10	6,395	0.16%
2021/04/01	6	49.57	13	49.58	49.60	-7	6,285	-0.11%
2021/03/31	7.6	49.36	18	49.29	49.50	-10.4	6,175	-0.17%
2021/03/30	4.2	48.89	13	48.59	48.90	-8.8	6,036	-0.15%
2021/03/29	43.3	48.51	64	48.81	48.85	-20.7	5,902	-0.35%
2021/03/26	17	45.50	4.1	45.56	45.75	12.9	5,279	0.24%
2021/03/25	13	44.55	18.3	44.89	45.20	-5.3	5,226	-0.10%
2021/03/24	4	44.60	2	44.85	44.40	2	5,136	0.04%
2021/03/23	4	44.84	2	45.03	45.20	2	5,052	0.04%
2021/03/22	5.3	44.56	3	44.48	44.85	2.3	5,014	0.05%
2021/03/19	3.2	44.53	86	44.49	44.55	-82.8	4,970	-1.67%
2021/03/18	10.1	45.23	40	45.03	45.15	-29.9	4,895	-0.61%
2021/03/17	6.3	45.04	33	45.17	45.30	-26.8	4,839	-0.55%
2021/03/16	11	44.15	5.1	43.82	44.40	6	4,730	0.13%
2021/03/15	19	43.21	9	43.47	43.75	10	4,852	0.21%
2021/03/12	2	43.48	5.1	43.20	43.30	-3.1	4,930	-0.06%
2021/03/11	114	43.85	35	44.31	43.80	79	4,909	1.61%	大買/
2021/03/10	4	43.86	12	43.81	43.85	-8	4,774	-0.17%
2021/03/09	10	43.20	10	43.11	43.50	0	4,695	0.00%
2021/03/08	22	42.65	7	42.65	42.75	15	4,623	0.32%
2021/03/05	3	42.03	11	42.18	42.15	-8	4,621	-0.17%
2021/03/04	6	42.05	45	42.14	42.20	-39	4,853	-0.80%
2021/03/03	0	0.00	6	41.92	42.05	-6	4,788	-0.13%
2021/03/02	200	41.60	2	42.10	41.60	198	4,714	4.20%	大買/鉅額交易
2021/02/26	2.7	41.61	13	41.55	41.70	-10.3	4,687	-0.22%
2021/02/25	3	41.65	3	41.62	41.65	0	4,612	0.00%
2021/02/24	4.1	41.77	20	41.50	41.45	-16	4,608	-0.35%
2021/02/23	4	41.48	14	41.59	41.75	-10	4,563	-0.22%
2021/02/22	62	41.25	27	41.23	41.20	35	4,583	0.76%
2021/02/19	51	40.60	0	0.00	40.90	51	4,526	1.13%
2021/02/18	25	40.67	36	40.81	40.90	-11	4,534	-0.24%
2021/02/17	1.5	39.87	0	0.00	40.20	1.5	4,507	0.03%
2021/02/05	0	0.00	3	39.55	39.50	-3	4,506	-0.07%
2021/02/04	6.3	39.18	22.3	39.28	39.45	-16	4,576	-0.35%
2021/02/03	12	39.12	0	0.00	39.10	12	4,711	0.25%
2021/02/02	46	39.28	3	39.38	39.25	43	4,806	0.89%
2021/02/01	2	38.60	1	38.70	38.80	1	4,840	0.02%
2021/01/29	22	38.98	0	0.00	38.75	22	4,864	0.45%
2021/01/28	2	39.20	0	0.00	39.25	2	4,838	0.04%
2021/01/27	6	39.54	0	0.00	39.50	6	4,832	0.12%
2021/01/26	12	39.67	0	0.00	39.50	12	4,866	0.25%
2021/01/25	2	39.78	0	0.00	39.70	2	4,884	0.04%
2021/01/22	1	39.50	1	39.50	39.60	0	4,948	0.00%
2021/01/21	1.5	39.60	0	0.00	39.50	1.5	5,016	0.03%
2021/01/20	12	39.55	6	39.61	39.35	6	5,139	0.12%
2021/01/19	7	40.01	0	0.00	40.00	7	5,446	0.13%
2021/01/18	2	40.00	8	39.90	40.20	-6	5,425	-0.11%
2021/01/14	0	0.00	14	40.75	40.70	-14	5,366	-0.26%
2021/01/13	0.4	40.60	3	40.67	40.70	-2.6	5,365	-0.05%
2021/01/12	10	40.69	0	0.00	40.50	10	5,374	0.19%
2021/01/11	10	40.56	5	40.59	40.65	5	5,350	0.09%
2021/01/08	17	40.31	0	0.00	40.35	17	5,361	0.32%
2021/01/06	4	40.28	0	0.00	40.20	4	5,376	0.07%
2021/01/05	5	40.72	5	40.84	40.70	0	5,327	0.00%
2021/01/04	11	40.80	0	0.00	40.70	11	5,346	0.21%
2020/12/31	5	40.90	7	40.88	40.90	-2	5,360	-0.04%
2020/12/30	10	40.70	0	0.00	40.75	10	5,371	0.19%
2020/12/29	0	0.00	5.1	40.67	40.60	-5.1	5,378	-0.10%
2020/12/28	3	40.50	0	0.00	40.55	3	5,409	0.06%
2020/12/25	0	0.00	2	40.65	40.60	-2	5,433	-0.04%
2020/12/24	65.5	40.59	0	0.00	40.60	65.5	5,530	1.18%
2020/12/23	5	40.17	5	40.23	40.10	0	5,534	0.00%
2020/12/22	12	40.46	0	0.00	40.25	12	5,545	0.22%
2020/12/21	1	40.60	1	40.35	40.60	0	5,573	0.00%
2020/12/18	3	40.70	9	40.66	40.60	-6	5,583	-0.11%
2020/12/17	2	40.50	12	40.65	40.75	-10	5,590	-0.18%
2020/12/16	3	40.73	4	40.81	40.75	-1	5,582	-0.02%
2020/12/14	5	40.57	30	40.69	40.45	-25	5,559	-0.45%
2020/12/11	8.4	40.54	5	40.50	40.55	3.4	5,568	0.06%
2020/12/10	5	40.31	1	40.50	40.35	4	5,520	0.07%
2020/12/09	36	40.43	35	40.26	40.40	1	5,490	0.02%
2020/12/08	27	41.33	5	41.24	41.20	22	5,326	0.41%
2020/12/07	0	0.00	4	41.78	41.75	-4	5,223	-0.08%
2020/12/04	2	41.58	1	41.50	41.55	1	5,175	0.02%
2020/12/03	17	41.35	121	41.47	41.45	-104	5,148	-2.02%	大賣/鉅額交易
2020/12/02	129	41.43	0	0.00	41.25	129	5,134	2.51%	大買/鉅額交易
2020/12/01	4	41.66	3	41.82	41.65	1	5,124	0.02%
2020/11/30	2	41.95	4	41.95	42.05	-2	5,073	-0.04%
2020/11/27	2	41.40	1.2	40.99	41.35	0.9	4,872	0.02%
2020/11/26	0	0.00	1	40.80	41.00	-1	4,964	-0.02%
2020/11/25	2	40.95	1	41.15	40.80	1	5,174	0.02%
2020/11/24	4	41.11	1	41.15	41.00	3	5,340	0.06%
2020/11/23	0	0.00	4	41.39	41.30	-4	5,495	-0.07%
2020/11/20	1.5	41.23	1	41.20	41.40	0.5	5,501	0.01%
2020/11/19	15	41.21	15	41.53	41.40	0	5,590	0.00%
2020/11/18	3	40.95	1	40.95	40.95	2	5,553	0.04%
2020/11/17	2	40.83	0	0.00	40.85	2	5,622	0.04%
2020/11/16	2	40.85	0	0.00	40.80	2	5,871	0.03%
2020/11/13	4.2	40.58	0	0.00	40.70	4.2	6,573	0.06%
2020/11/12	108	41.01	2	41.15	40.85	106	6,742	1.57%	大買/鉅額交易
2020/11/11	2.5	41.09	52.1	41.29	41.40	-49.6	6,913	-0.72%
2020/11/10	22.5	40.69	1	40.50	40.65	21.5	6,835	0.31%
2020/11/09	10	40.30	0	0.00	40.20	10	6,776	0.15%
2020/11/06	2	40.08	21	40.34	40.05	-19	6,781	-0.28%
2020/11/05	0	0.00	5	40.35	40.25	-5	6,780	-0.07%
2020/11/04	30	39.91	10.2	39.90	40.00	19.8	6,756	0.29%
2020/11/03	0	0.00	2	40.10	40.05	-2	6,766	-0.03%
2020/11/02	2	39.78	0	0.00	39.70	2	6,788	0.03%
2020/10/30	0	0.00	0.5	39.88	39.50	-0.5	6,796	-0.01%
2020/10/29	5	40.00	22	39.71	40.05	-17	6,757	-0.25%
2020/10/28	7	40.76	32	40.55	40.55	-25	6,752	-0.37%
2020/10/27	20.5	40.49	71	40.94	41.05	-50.5	6,679	-0.76%
2020/10/26	0.2	38.70	0	0.00	38.75	0.2	6,324	0.00%
2020/10/23	0	0.00	2.2	38.80	38.70	-2.2	6,412	-0.03%
2020/10/21	0	0.00	9	38.71	38.55	-9	6,530	-0.14%
2020/10/20	3	38.80	0	0.00	38.50	3	6,543	0.05%
2020/10/19	6	38.46	0	0.00	38.55	6	6,523	0.09%
2020/10/16	1	38.20	3	38.32	38.20	-2	6,513	-0.03%
2020/10/15	44	38.55	0	0.00	38.55	44	6,509	0.68%
2020/10/14	2	38.98	2.5	38.91	38.95	-0.5	6,508	-0.01%
2020/10/13	7	38.89	6	38.95	38.95	1	6,644	0.02%
2020/10/12	5	38.89	1	38.95	38.85	4	6,755	0.06%
2020/10/08	3	39.45	0	0.00	39.30	3	6,856	0.04%
2020/10/07	1	39.80	0	0.00	39.75	1	6,888	0.01%
2020/10/06	1	39.70	1	39.60	39.90	0	6,927	0.00%
2020/10/05	9.5	39.13	3	39.18	39.25	6.5	6,954	0.09%
2020/09/30	1	38.75	0	0.00	38.90	1	6,943	0.01%
2020/09/29	5.7	38.84	12.8	38.84	38.85	-7.1	6,951	-0.10%
2020/09/28	2	39.48	0	0.00	39.40	2	6,890	0.03%
2020/09/25	3	39.63	6	39.38	39.30	-3	6,921	-0.04%
2020/09/24	1	39.85	0	0.00	39.40	1	6,959	0.01%
2020/09/23	2	40.38	2	40.25	40.20	0	7,020	0.00%
2020/09/22	1	40.80	1	41.15	40.85	0	7,024	0.00%
2020/09/21	7	41.64	1	41.75	41.40	6	7,034	0.09%
2020/09/18	6	41.62	2	41.65	41.70	4	7,052	0.06%
2020/09/17	0	0.00	41	41.62	41.50	-41	7,064	-0.58%
2020/09/16	1	41.50	6	41.73	41.65	-5	7,082	-0.07%
2020/09/14	0	0.00	3	41.63	41.55	-3	7,072	-0.04%
2020/09/11	2	41.25	0	0.00	41.30	2	7,096	0.03%
2020/09/10	1	41.50	0	0.00	41.10	1	7,073	0.01%
2020/09/09	3	41.10	25	41.01	41.40	-22	7,137	-0.31%
2020/09/08	2	41.35	0	0.00	41.40	2	7,177	0.03%
2020/09/07	1	41.40	20	41.76	41.45	-19	7,272	-0.26%
2020/09/04	0	0.00	1	41.40	41.50	-1	7,403	-0.01%
2020/09/03	36	41.74	40	42.03	41.80	-4	7,475	-0.05%
2020/09/02	1	42.10	20.1	41.44	41.45	-19.1	7,464	-0.26%
2020/09/01	100	42.04	4	42.31	41.85	96	7,474	1.28%
2020/08/31	89	42.69	31	42.74	43.20	58	7,377	0.79%
2020/08/28	62	41.32	120	41.21	42.20	-58	7,189	-0.81%	大賣/
2020/08/27	85	40.05	55	40.19	40.05	30	7,080	0.42%
2020/08/26	3	39.10	2	39.15	39.35	1	6,946	0.01%
2020/08/25	55	39.01	74	39.04	39.00	-19	6,912	-0.27%
2020/08/24	11	37.74	3	38.00	37.85	8	6,825	0.12%
2020/08/21	11	38.16	10	38.21	38.25	1	6,772	0.01%
2020/08/20	58	37.74	24	37.81	37.45	34	6,713	0.51%
2020/08/19	124	37.59	33	38.68	39.05	91	6,444	1.41%	大買/
2020/08/18	8	54.66	101	54.51	54.70	-93	5,689	-1.63%	大賣/
2020/08/17	1	53.40	310	54.36	54.40	-309	5,504	-5.61%	大賣/鉅額交易
2020/08/14	3	52.30	0	0.00	53.10	3	5,306	0.06%
2020/08/13	0	0.00	3	53.23	53.40	-3	5,255	-0.06%
2020/08/12	0	0.00	3	52.53	53.00	-3	5,247	-0.06%
2020/08/11	1	52.70	0	0.00	52.70	1	5,238	0.02%
2020/08/10	0	0.00	11	53.20	53.30	-11	5,258	-0.21%
2020/08/07	14	52.93	0	0.00	53.00	14	5,258	0.27%
2020/08/06	0	0.00	12	53.51	53.40	-12	5,230	-0.23%
2020/08/04	1	52.00	0	0.00	52.20	1	5,175	0.02%
2020/08/03	2	52.40	5	51.94	52.20	-3	5,146	-0.06%
2020/07/31	3	51.00	0	0.00	50.80	3	5,063	0.06%
2020/07/30	3	49.75	0	0.00	50.10	3	5,001	0.06%
2020/07/29	28	49.04	1	49.60	49.50	27	4,963	0.54%
2020/07/27	1	46.75	1	47.20	46.40	0	4,893	0.00%
2020/07/24	3	48.97	24	48.66	48.50	-21	4,848	-0.43%
2020/07/23	0	0.00	10	49.50	49.45	-10	4,880	-0.20%
2020/07/21	8	50.10	0.2	49.90	50.20	7.8	4,939	0.16%
2020/07/20	12	49.05	1	48.80	48.95	11	4,914	0.22%
2020/07/17	100	49.58	3	50.13	49.55	97	4,874	1.99%
2020/07/16	1	51.40	0	0.00	51.20	1	4,761	0.02%
2020/07/15	1	54.00	74	53.91	53.80	-73	4,637	-1.57%
2020/07/14	0	0.00	24	53.90	54.00	-24	4,523	-0.53%
2020/07/13	4	53.65	1	53.70	53.60	3	4,460	0.07%
2020/07/10	0	0.00	7	53.06	53.00	-7	4,428	-0.16%
2020/07/09	1	54.50	2	54.40	54.30	-1	4,373	-0.02%
2020/07/08	6	54.57	0	0.00	54.60	6	4,335	0.14%
2020/07/07	14	54.19	1	54.30	54.20	13	4,296	0.30%
2020/07/06	4	53.85	1	54.00	54.10	3	4,287	0.07%
2020/07/03	7	53.54	8	53.74	53.50	-1	4,273	-0.02%
2020/07/02	13	53.65	102	54.00	54.00	-89	4,302	-2.07%	大賣/
2020/07/01	22	51.61	0	0.00	51.70	22	4,350	0.51%
2020/06/30	0	0.00	2	50.90	51.10	-2	4,565	-0.04%
2020/06/29	2	50.15	0	0.00	50.30	2	4,533	0.04%
2020/06/24	1	50.70	0	0.00	50.60	1	4,515	0.02%
2020/06/23	4	50.60	0	0.00	50.60	4	4,522	0.09%
2020/06/22	4.2	50.37	1	50.20	50.50	3.2	4,536	0.07%
2020/06/18	1	50.40	3	50.33	50.30	-2	4,597	-0.04%
2020/06/17	1	50.00	0	0.00	49.85	1	4,584	0.02%
2020/06/16	7	50.29	4	50.20	50.20	3	4,617	0.06%
2020/06/15	2	50.10	0	0.00	49.95	2	4,641	0.04%
2020/06/12	4	49.20	52	49.68	49.80	-48	4,626	-1.04%
2020/06/11	51	50.72	256	50.54	50.10	-205	4,573	-4.48%	大賣/鉅額交易
2020/06/10	8	50.58	1.6	50.76	51.40	6.4	4,436	0.14%
2020/06/09	50	49.40	0	0.00	49.40	50	4,373	1.14%
2020/06/08	1	49.25	0.1	49.45	49.60	0.9	4,375	0.02%
2020/06/05	0	0.00	51	48.70	48.75	-51	4,314	-1.18%
2020/06/04	5	48.34	1	48.20	48.20	4	4,284	0.09%
2020/06/03	6	48.33	2	48.45	48.30	4	4,290	0.09%
2020/06/02	2	46.35	1	47.30	47.30	1	4,169	0.02%
2020/06/01	0	0.00	2	46.20	46.05	-2	4,098	-0.05%
2020/05/28	2	46.15	0	0.00	45.75	2	3,998	0.05%
2020/05/25	3	45.00	9	44.96	45.30	-6	3,901	-0.15%
2020/05/22	2	45.23	6	45.23	45.00	-4	3,892	-0.10%
2020/05/20	2	44.90	5	45.05	45.00	-3	3,794	-0.08%
2020/05/19	17	45.10	2	45.15	45.25	15	3,756	0.40%
2020/05/18	33	44.61	26.4	44.65	44.65	6.6	3,691	0.18%
2020/05/15	13	44.41	5	44.52	44.35	8	3,640	0.22%
2020/05/14	1	43.75	0	0.00	43.65	1	3,569	0.03%
2020/05/13	2	44.05	2	44.15	44.10	0	3,538	0.00%
2020/05/12	1	43.90	0	0.00	43.85	1	3,524	0.03%
2020/05/11	1	44.30	0	0.00	44.30	1	3,489	0.03%
2020/05/08	2	44.00	0	0.00	43.95	2	3,459	0.06%
2020/05/07	1	43.80	21	43.76	43.90	-20	3,446	-0.58%
2020/05/06	0	0.00	20	43.65	43.55	-20	3,443	-0.58%
2020/05/04	0	0.00	73	43.72	43.75	-73	3,409	-2.14%
2020/04/30	5	44.63	3	44.68	44.60	2	3,406	0.06%
2020/04/29	1	44.80	31	44.73	44.65	-30	3,369	-0.89%
2020/04/27	3	42.65	10	42.77	42.75	-7	3,294	-0.21%
2020/04/24	0	0.00	2	41.75	41.70	-2	3,219	-0.06%
2020/04/23	0	0.00	7.2	41.55	41.60	-7.2	3,202	-0.22%
2020/04/22	1	40.90	0	0.00	41.55	1	3,177	0.03%
2020/04/21	1	41.80	27	41.63	41.20	-26	3,165	-0.82%
2020/04/20	4	42.03	0	0.00	41.85	4	3,117	0.13%
2020/04/17	51	41.85	9	42.14	41.80	42	3,106	1.35%
2020/04/16	4	41.90	0	0.00	41.95	4	3,052	0.13%
2020/04/14	3	41.60	2	41.50	41.65	1	2,977	0.03%
2020/04/13	0.1	41.40	2	41.40	41.25	-1.9	2,954	-0.06%
2020/04/10	5	41.30	0	0.00	41.45	5	2,942	0.17%
2020/04/09	1	41.40	0.7	41.40	41.30	0.3	2,923	0.01%
2020/04/08	0	0.00	2	41.53	41.75	-2	2,875	-0.07%
2020/04/07	5	41.77	0	0.00	41.30	5	2,832	0.18%
2020/04/06	4	41.73	13	42.14	41.95	-9	2,735	-0.33%
2020/04/01	4	41.80	13	42.00	42.00	-9	2,553	-0.35%
2020/03/30	5	33.75	5	34.25	34.75	0	2,288	0.00%
2020/03/27	10	34.48	1	34.55	34.80	9	2,431	0.37%
2020/03/26	1	33.20	5	33.20	33.75	-4	2,530	-0.16%
2020/03/25	2	33.50	0	0.00	33.40	2	2,631	0.08%
2020/03/24	0	0.00	1	31.40	31.45	-1	2,628	-0.04%
2020/03/23	5	30.29	0	0.00	30.10	5	2,638	0.19%
2020/03/20	6	31.69	2	31.65	31.20	4	2,635	0.15%
2020/03/19	19	30.85	1	32.15	30.10	18	2,616	0.69%
2020/03/18	2	33.85	0	0.00	33.40	2	2,512	0.08%
2020/03/17	8	34.23	7	34.14	34.05	1	2,453	0.04%
2020/03/16	2	36.55	0	0.00	35.90	2	2,400	0.08%
2020/03/13	34	36.31	0	0.00	37.45	34	2,383	1.43%
2020/03/12	35	39.50	0	0.00	39.40	35	2,313	1.51%
2020/03/11	18	40.83	0	0.00	40.70	18	2,278	0.79%
2020/03/10	0	0.00	248	40.10	40.35	-248	2,289	-10.83%	大賣/鉅額交易
2020/03/09	8	40.46	0	0.00	40.30	8	2,273	0.35%
2020/03/05	2	42.35	0	0.00	42.60	2	2,215	0.09%
2020/03/04	1	41.85	0	0.00	41.95	1	2,247	0.04%
2020/03/02	6	41.33	0	0.00	41.15	6	2,277	0.26%
2020/02/27	3.6	41.53	0	0.00	41.05	3.6	2,323	0.15%
2020/02/25	200	41.75	0	0.00	41.75	200	2,344	8.53%	大買/鉅額交易
2020/02/20	1	43.00	0	0.00	42.70	1	2,404	0.04%
2020/02/19	2	42.90	0	0.00	42.95	2	2,428	0.08%
2020/02/18	14	42.44	1	42.45	42.55	13	2,479	0.52%
2020/02/17	6	42.55	0	0.00	42.55	6	2,669	0.22%
2020/02/13	12	42.85	0	0.00	42.75	12	2,708	0.44%
2020/02/12	24	42.64	0	0.00	42.60	24	2,724	0.88%
2020/02/11	9	42.33	0	0.00	42.30	9	2,738	0.33%
2020/02/10	3	41.90	10	41.75	42.00	-7	2,754	-0.25%
2020/02/06	2	42.50	0	0.00	42.70	2	2,780	0.07%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/02/03	1.1	41.49	5	41.82	41.60	-3.9	2,743	-0.14%
2020/01/31	2	42.65	0	0.00	42.45	2	2,736	0.07%
2020/01/20	0	0.00	1	45.50	45.45	-1	2,685	-0.04%
2020/01/17	1	45.05	0	0.00	44.95	1	2,685	0.04%
2020/01/16	0	0.00	100	45.12	44.95	-100	2,734	-3.66%
2020/01/15	0	0.00	100	45.11	45.10	-100	2,781	-3.59%
2020/01/13	1	45.30	0	0.00	45.35	1	2,805	0.04%
2020/01/08	100	44.10	0	0.00	44.10	100	2,905	3.44%
2020/01/07	101	44.50	0	0.00	44.60	101	2,929	3.45%	大買/鉅額交易
2019/12/30	0	0.00	5	45.65	45.50	-5	2,964	-0.17%
2019/12/26	0	0.00	1	45.15	45.15	-1	2,932	-0.03%
2019/12/25	2.8	45.16	4	45.13	45.20	-1.2	2,932	-0.04%
2019/12/24	5	44.22	1	44.45	44.70	4	2,909	0.14%
2019/12/23	103	44.77	2	44.18	43.90	101	2,739	3.69%	大買/鉅額交易
2019/12/20	3	44.95	0	0.00	43.90	3	2,586	0.12%
2019/12/19	3	44.25	0	0.00	44.30	3	2,435	0.12%
2019/12/18	1	44.90	2	45.30	44.90	-1	2,377	-0.04%
2019/12/05	0	0.00	301	46.23	45.85	-301	2,159	-13.94%	大賣/鉅額交易
2019/12/03	0	0.00	3	45.82	46.35	-3	2,115	-0.14%
2019/11/29	2	45.93	0	0.00	45.60	2	2,116	0.09%
2019/11/28	2	46.85	0	0.00	46.35	2	2,073	0.10%
2019/11/26	4.3	46.25	2	46.75	46.25	2.3	2,046	0.11%
2019/11/25	1	46.60	0	0.00	46.75	1	1,976	0.05%
2019/11/21	1	46.85	0	0.00	46.85	1	1,970	0.05%
2019/11/18	0	0.00	1	48.20	47.65	-1	1,887	-0.05%
2019/11/15	10	48.60	3	48.43	48.15	7	1,869	0.37%
2019/11/14	8	48.18	7.6	48.27	48.30	0.4	1,824	0.02%
2019/11/13	0	45.70	2	46.00	45.80	-2	1,658	-0.12%
2019/11/11	0	0.00	1	46.50	46.75	-1	1,759	-0.06%
2019/11/08	1	47.55	0.8	47.10	47.35	0.2	1,751	0.01%
2019/11/07	0	0.00	1	47.95	47.45	-1	1,768	-0.06%
2019/11/06	1	47.10	0	0.00	47.45	1	1,752	0.06%
2019/11/05	4	46.63	0.6	46.50	46.70	3.4	1,727	0.20%
2019/11/04	0	0.00	5	46.60	46.60	-5	1,735	-0.29%
2019/10/31	0	0.00	2	46.55	46.50	-2	1,751	-0.11%
2019/10/28	0	0.00	1	46.60	46.60	-1	1,706	-0.06%
2019/10/25	1	46.60	0	0.00	46.55	1	1,690	0.06%
2019/10/24	0	0.00	1.1	46.54	46.75	-1.1	1,682	-0.07%
2019/10/23	1	46.00	21	45.29	45.95	-20	1,629	-1.23%
2019/10/22	0	0.00	2	45.55	45.25	-2	1,598	-0.13%
2019/10/21	3	45.75	3	45.45	45.75	0	1,589	0.00%
2019/10/18	0	0.00	11	45.64	45.50	-11	1,569	-0.70%
2019/10/17	2	45.05	10	45.00	45.30	-8	1,529	-0.52%
2019/10/16	0	0.00	1	44.35	44.45	-1	1,472	-0.07%
2019/10/15	1	44.20	25	43.98	44.30	-24	1,464	-1.64%
2019/10/09	20	43.30	1	43.70	43.35	19	1,432	1.33%
2019/10/08	1	43.35	6	43.25	43.60	-5	1,423	-0.35%
2019/10/07	8	43.08	0	0.00	42.95	8	1,396	0.57%
2019/10/02	10	42.15	0	0.00	42.15	10	1,382	0.72%
2019/09/26	1	41.90	0	0.00	41.85	1	1,442	0.07%
2019/09/25	10	42.10	0	0.00	41.95	10	1,461	0.68%
2019/09/23	1	42.00	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%
2019/09/19	5	42.70	0	0.00	42.60	5	1,463	0.34%
2019/09/16	0	0.00	1	43.30	43.45	-1	1,866	-0.05%
2019/09/10	0	0.00	0.6	42.90	43.00	-0.6	1,990	-0.03%
2019/09/06	0	0.00	10	42.95	42.90	-10	2,004	-0.50%
2019/08/28	0	0.00	2	42.20	42.00	-2	2,049	-0.10%
2019/08/27	1	42.60	0	0.00	41.80	1	2,060	0.05%
2019/08/21	0	0.00	0.6	42.70	42.85	-0.6	2,063	-0.03%
2019/08/19	0	0.00	2	42.95	43.05	-2	2,052	-0.10%
2019/08/16	5	43.34	0	0.00	43.20	5	2,045	0.24%
2019/08/15	16	43.22	46	43.26	43.40	-30	2,022	-1.48%
2019/08/14	10	43.00	38	43.09	42.75	-28	1,953	-1.43%
2019/08/13	0	0.00	5	42.25	42.55	-5	1,897	-0.26%
2019/08/12	75	42.35	0	0.00	42.40	75	1,881	3.99%
2019/08/05	1	40.35	0	0.00	40.00	1	1,920	0.05%
2019/08/02	2	40.45	0.6	40.60	40.35	1.4	1,920	0.07%
2019/08/01	1	41.25	0	0.00	41.10	1	1,943	0.05%
2019/07/30	1	41.70	0	0.00	41.50	1	1,962	0.05%
2019/07/29	0	0.00	0.2	41.95	42.00	-0.2	1,968	-0.01%
2019/07/19	2	42.15	0	0.00	41.85	2	1,976	0.10%
2019/07/17	1	41.55	1	41.50	41.35	0	1,998	0.00%
2019/07/15	1	42.00	0	42.05	42.00	1	2,014	0.05%
2019/07/11	2	42.70	0	0.00	42.60	2	2,087	0.10%
2019/07/09	0.1	42.25	0	0.00	42.10	0.1	2,144	0.00%
2019/07/08	4	42.51	0	0.00	42.50	4	2,145	0.19%
2019/07/05	67	42.70	1	42.80	42.85	66	2,166	3.05%
2019/07/04	2	44.48	66	44.50	44.55	-64	2,199	-2.91%
2019/07/02	2	44.55	0	0.00	43.90	2	2,245	0.09%
2019/06/26	0	0.00	0.5	45.25	45.30	-0.5	2,392	-0.02%
2019/06/25	0	0.00	5	45.09	46.25	-5	2,402	-0.21%
2019/06/24	2	44.95	27	45.11	45.50	-25	2,274	-1.10%
2019/06/21	0	0.00	1	44.45	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	2	44.05	44.20	-2	2,005	-0.10%
2019/06/19	10	43.00	4	43.48	43.65	6	1,965	0.31%
2019/06/18	3	42.45	1	42.20	42.45	2	1,891	0.11%
2019/06/14	1	41.45	0	0.00	41.40	1	1,879	0.05%
2019/06/13	2	41.75	1	41.55	41.45	1	1,904	0.05%
2019/06/05	1	41.00	0	0.00	40.90	1	1,907	0.05%
2019/05/31	1	40.90	0	0.00	40.90	1	1,875	0.05%
2019/05/27	2	40.15	0	0.00	40.75	2	1,839	0.11%
2019/05/14	1	40.30	0	0.00	39.90	1	1,882	0.05%
2019/05/10	2	40.40	0	0.00	40.45	2	1,834	0.11%
2019/05/09	4	40.15	0	0.00	39.90	4	1,843	0.22%
2019/05/02	1	42.75	0	0.00	42.30	1	1,797	0.06%
2019/04/29	1	41.75	0	0.00	41.80	1	1,781	0.06%
2019/04/25	1	41.85	0	0.00	42.00	1	1,769	0.06%
2019/04/24	3.4	41.96	0	0.00	41.85	3.4	1,764	0.19%
2019/04/22	2	42.80	0	0.00	42.50	2	1,735	0.12%
2019/04/18	3	42.23	0	0.00	41.75	3	1,696	0.18%
2019/04/16	1	42.60	0	0.00	42.75	1	1,628	0.06%
2019/04/12	1	43.95	0	0.00	43.80	1	1,574	0.06%
2019/04/10	3	43.63	1	43.70	43.95	2	1,548	0.13%
2019/04/09	1	44.25	0	0.00	44.20	1	1,492	0.07%
2019/04/08	4	44.75	0	0.00	44.60	4	1,455	0.27%
2019/04/01	0	0.00	0.7	45.80	45.80	-0.7	1,361	-0.05%
2019/03/29	1.8	45.86	2	45.50	46.60	-0.2	1,337	-0.01%
2019/03/28	1	47.00	0	0.00	46.60	1	1,231	0.08%
2019/03/27	1	47.75	0	0.00	47.45	1	1,229	0.08%
2019/03/25	2	47.70	0	0.00	47.85	2	1,222	0.16%
2019/03/22	2	48.30	1	48.10	48.25	1	1,209	0.08%
2019/03/21	1	48.65	7.6	48.65	48.80	-6.6	1,186	-0.56%
2019/03/20	1	48.70	0	0.00	48.75	1	1,189	0.08%
2019/03/19	0	0.00	1	48.55	48.65	-1	1,189	-0.08%
2019/03/18	4	48.51	0	0.00	48.55	4	1,184	0.34%
2019/03/15	0	0.00	0.6	47.70	47.95	-0.6	1,154	-0.05%
2019/02/25	0	0.00	2	48.30	48.45	-2	1,206	-0.17%
2019/02/22	0	0.00	1	48.40	48.55	-1	1,218	-0.08%
2019/02/20	0	0.00	1	48.30	48.10	-1	1,227	-0.08%
2019/02/13	0	46.60	0	0.00	46.60	0	1,212	0.00%
2019/01/11	0	46.80	0	0.00	46.95	0	1,327	0.00%
2018/12/22	2	45.25	0	0.00	45.10	2	2,104	0.10%
2018/12/12	0	0.00	1	47.40	47.45	-1	2,507	-0.04%
2018/12/07	1	47.65	0	0.00	47.70	1	2,610	0.04%
2018/12/04	0	0.00	1	49.05	48.60	-1	2,662	-0.04%
2018/11/28	0	0.00	0.9	48.10	48.35	-0.9	2,616	-0.04%
2018/11/26	0	0.00	4	47.15	47.00	-4	2,633	-0.15%
2018/11/23	0	0.00	2.5	46.77	46.55	-2.5	2,649	-0.09%
2018/11/22	0	0.00	3	47.15	47.15	-3	2,658	-0.11%
2018/11/21	0	0.00	3	47.30	47.85	-3	2,676	-0.11%
2018/11/20	1	47.50	1	47.45	47.45	0	2,711	0.00%
2018/11/19	1	46.25	1	47.10	47.25	0	2,797	0.00%
2018/11/16	0.1	46.20	1	46.20	46.20	-0.9	2,816	-0.03%
2018/11/15	1	46.35	0	0.00	45.85	1	2,841	0.04%
2018/11/14	0.4	45.00	16.6	44.71	45.05	-16.1	2,835	-0.57%
2018/11/13	0	0.00	20	44.40	44.60	-20	2,896	-0.69%
2018/11/09	0	0.00	3	44.00	43.85	-3	2,932	-0.10%
2018/11/08	0.2	44.05	0	0.00	44.25	0.2	2,940	0.01%
2018/11/07	0	0.00	15	42.95	43.00	-15	2,966	-0.51%
2018/11/06	0	0.00	10	42.90	42.65	-10	2,984	-0.34%
2018/11/02	0.8	43.30	5.2	43.15	43.30	-4.4	3,052	-0.14%
2018/10/31	0	0.00	2	42.20	42.80	-2	3,049	-0.07%
2018/10/30	0	0.00	7	42.00	41.95	-7	3,054	-0.23%
2018/10/25	0	0.00	1	42.95	42.05	-1	3,181	-0.03%
2018/10/23	0.4	44.20	10.4	44.39	44.40	-10	3,290	-0.30%
2018/10/17	0	0.00	21	45.25	44.95	-21	3,329	-0.63%
2018/10/15	2	45.60	0	0.00	45.50	2	3,301	0.06%
2018/10/12	0	0.00	21	46.40	46.05	-21	3,288	-0.64%
2018/10/11	43	47.39	0	0.00	45.40	43	3,248	1.32%
2018/10/08	0	0.00	28.7	51.13	50.50	-28.7	3,142	-0.91%
2018/09/26	1	35.84	10	36.05	35.75	-9	3,086	-0.29%
2018/09/25	1	35.65	7	35.75	35.95	-6	3,035	-0.20%
2018/09/21	0	0.00	1	34.85	35.15	-1	2,902	-0.03%
2018/09/17	0	0.00	0.4	35.00	35.20	-0.4	2,866	-0.01%
2018/09/14	1.1	34.80	10	34.95	35.05	-8.9	2,836	-0.31%
2018/09/13	0	0.00	4	34.48	34.80	-4	2,776	-0.14%
2018/09/07	1	33.45	6	33.56	33.45	-5	2,866	-0.17%
2018/09/06	0	0.00	1.2	33.82	33.80	-1.2	2,880	-0.04%
2018/09/04	0.4	34.15	0	0.00	34.20	0.4	2,911	0.02%
2018/09/03	2	34.18	0	0.00	34.10	2	2,918	0.07%
2018/08/29	5	34.40	0	0.00	34.50	5	3,008	0.17%
2018/08/23	1	34.35	0	0.00	34.50	1	3,259	0.03%
2018/08/20	0	0.00	1	34.25	34.20	-1	3,316	-0.03%
2018/08/17	1	34.50	0	0.00	34.30	1	3,336	0.03%
2018/08/16	2	34.28	0	0.00	34.30	2	3,333	0.06%
2018/08/15	0	0.00	1	34.45	34.30	-1	3,299	-0.03%
2018/08/14	1	33.90	0	0.00	34.00	1	3,240	0.03%
2018/08/13	0	0.00	3	33.63	33.40	-3	3,246	-0.09%
2018/08/10	0	0.00	1	33.80	33.90	-1	3,247	-0.03%
2018/08/09	0	0.00	9	34.28	33.70	-9	3,259	-0.28%
2018/08/03	0	0.00	0.2	34.00	34.20	-0.2	3,298	-0.01%
2018/08/01	2	33.75	0	0.00	33.70	2	3,259	0.06%
2018/07/30	20	33.60	51	33.59	33.65	-31	3,213	-0.96%
2018/07/27	2	33.60	0	0.00	33.75	2	3,252	0.06%
2018/07/25	1	33.55	0	0.00	33.50	1	3,295	0.03%
2018/07/23	20	33.00	0	0.00	33.00	20	3,290	0.61%
2018/07/19	1	35.00	10	35.00	34.90	-9	3,211	-0.28%
2018/07/18	0	0.00	10	35.10	35.00	-10	3,209	-0.31%
2018/07/17	0	0.00	10	35.00	35.00	-10	3,197	-0.31%
2018/07/16	1	35.05	0	0.00	34.95	1	3,242	0.03%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/07/10	9	34.71	5	34.70	34.70	4	3,540	0.11%
2018/07/09	0	0.00	0.2	34.40	34.50	-0.2	3,609	-0.01%
2018/07/06	0	0.00	1	33.65	33.50	-1	3,807	-0.03%
2018/06/26	5.5	34.96	8	35.40	35.05	-2.5	4,254	-0.06%
2018/06/25	0	0.00	8	35.95	35.65	-8	4,274	-0.19%
2018/06/22	0.5	35.75	0	0.00	35.70	0.5	4,728	0.01%
2018/06/21	1	35.90	0	0.00	36.00	1	4,742	0.02%
2018/06/19	1	36.00	0	0.00	35.60	1	4,845	0.02%
2018/06/15	0	0.00	1	35.90	36.20	-1	4,892	-0.02%
2018/06/14	1	35.70	0	0.00	35.70	1	4,821	0.02%
2018/06/12	0	0.00	2	36.65	36.15	-2	4,798	-0.04%
2018/06/11	0	0.00	5	36.65	36.40	-5	4,823	-0.10%
2018/06/06	27	37.04	9	36.90	37.15	18	4,844	0.37%
2018/06/05	20	36.48	2	36.53	36.75	18	4,780	0.38%
2018/06/04	1	36.45	6	36.40	36.45	-5	4,801	-0.10%
2018/05/31	0	0.00	0.6	35.95	36.15	-0.6	4,804	-0.01%
2018/05/30	0	0.00	8	35.45	35.30	-8	4,765	-0.17%
2018/05/29	0.6	35.65	8	35.70	35.65	-7.4	4,747	-0.16%
2018/05/23	0	0.00	2	35.80	35.70	-2	4,811	-0.04%
2018/05/22	0	0.00	4	35.95	35.80	-4	4,844	-0.08%
2018/05/21	1	35.80	13	35.55	35.80	-12	4,864	-0.25%
2018/05/17	50	35.60	0	0.00	35.60	50	4,913	1.02%
2018/05/16	0	0.00	8	35.95	35.80	-8	4,922	-0.16%
2018/05/15	0	0.00	2	35.60	35.60	-2	4,940	-0.04%
2018/05/14	2	35.70	2	35.88	35.85	0	5,091	0.00%
2018/05/11	1	35.50	1	35.50	35.55	0	5,102	0.00%
2018/05/08	2	35.30	0	0.00	35.50	2	5,154	0.04%
2018/05/07	0	0.00	5	35.40	35.40	-5	5,185	-0.10%
2018/05/04	0	0.00	1	35.25	35.10	-1	5,199	-0.02%
2018/05/03	4	35.59	0	0.00	35.50	4	5,208	0.08%
2018/04/26	21	35.61	0	0.00	35.45	21	5,322	0.39%
2018/04/25	8	35.79	150	35.64	35.85	-142	5,332	-2.66%	大賣/鉅額交易
2018/04/24	26	36.10	100.6	35.90	36.10	-74.6	5,321	-1.40%
2018/04/19	0	0.00	1	36.15	36.25	-1	5,352	-0.02%
2018/04/18	9	35.93	50	35.99	36.00	-41	5,335	-0.77%
2018/04/17	116	35.80	0	0.00	35.60	116	5,330	2.18%	大買/鉅額交易
2018/04/16	0	0.00	3	36.45	36.50	-3	5,231	-0.06%
2018/04/13	1	36.55	20.2	36.40	36.50	-19.2	5,228	-0.37%
2018/04/12	0	0.00	51	36.11	36.20	-51	5,221	-0.98%
2018/04/10	102	35.89	26.4	35.84	35.60	75.6	5,051	1.50%	大買/
2018/04/09	0.1	35.00	21	35.11	35.40	-20.9	4,957	-0.42%
2018/04/03	154	34.03	1	34.10	34.15	153	4,786	3.20%	大買/鉅額交易
2018/03/31	15	34.33	0	0.00	34.10	15	4,784	0.31%
2018/03/30	2	34.18	0	0.00	34.10	2	4,768	0.04%
2018/03/29	24	34.37	19	34.37	34.30	5	4,727	0.11%
2018/03/28	2	34.30	36	34.45	34.45	-34	4,707	-0.72%
2018/03/27	138	35.27	610	34.78	34.55	-472	4,635	-10.18%	大買/大賣/鉅額交易
2018/03/26	0	0.00	64	33.92	33.90	-64	4,144	-1.54%
2018/03/23	31	33.94	49	33.62	33.90	-18	4,117	-0.44%
2018/03/22	3	34.48	11	34.57	34.00	-8	4,039	-0.20%
2018/03/21	150	34.18	80	34.27	34.35	70	3,971	1.76%	大買/
2018/03/20	0	0.00	5	33.90	33.90	-5	3,905	-0.13%
2018/03/19	0	0.00	3	33.88	33.90	-3	3,880	-0.08%
2018/03/16	5	33.65	1	33.80	33.65	4	3,862	0.10%
2018/03/15	0	0.00	3	33.82	33.90	-3	3,810	-0.08%
2018/03/14	1	33.40	1	33.75	33.40	0	3,735	0.00%
2018/03/13	0	0.00	3.2	33.50	33.55	-3.2	3,726	-0.09%
2018/03/12	104	33.73	1	33.70	33.70	103	3,719	2.77%	大買/鉅額交易
2018/03/09	0	0.00	8	33.45	33.25	-8	3,724	-0.21%
2018/03/08	1	33.60	17	33.63	33.35	-16	3,730	-0.43%
2018/03/07	8	33.07	11	33.34	33.20	-3	3,665	-0.08%
2018/03/06	20.1	32.60	5	32.60	32.60	15.1	3,602	0.42%
2018/03/05	52	32.36	15	32.72	32.35	37	3,664	1.01%
2018/03/02	10	32.21	50	32.23	32.40	-40	3,639	-1.10%
2018/03/01	50.1	32.57	75	31.82	32.50	-24.9	3,660	-0.68%
2018/02/27	0.1	32.15	21	32.40	32.15	-20.9	3,672	-0.57%
2018/02/26	41	32.80	11	32.65	32.80	30	3,680	0.82%
2018/02/23	1	32.35	2	32.48	32.25	-1	3,682	-0.03%
2018/02/22	0	0.00	1	31.75	32.25	-1	3,820	-0.03%
2018/02/21	0.1	31.65	1	31.40	31.65	-0.9	4,040	-0.02%
2018/02/12	0.1	30.95	0	0.00	30.95	0.1	4,479	0.00%
2018/02/09	34	30.62	21	30.05	30.70	13	4,500	0.29%
2018/02/08	23	30.98	1	30.85	30.70	22	4,450	0.49%
2018/02/07	28	31.07	250	31.02	30.85	-222	4,550	-4.88%	大賣/鉅額交易
2018/02/06	58	31.10	500	30.82	30.70	-442	4,537	-9.74%	大賣/鉅額交易
2018/02/05	28.1	32.05	22	32.32	32.45	6.1	4,464	0.14%
2018/02/02	1	32.70	0	0.00	32.80	1	4,430	0.02%
2018/02/01	1.3	33.25	0.4	33.10	33.10	0.9	4,478	0.02%
2018/01/31	0	0.00	26	33.10	33.45	-26	4,616	-0.56%
2018/01/30	1	33.20	2	33.10	33.05	-1	4,627	-0.02%
2018/01/29	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/26	4	33.75	0	0.00	33.65	4	4,610	0.09%
2018/01/25	30	33.70	8	34.08	33.95	22	4,586	0.48%
2018/01/24	0	0.00	10	33.53	33.50	-10	4,539	-0.22%
2018/01/23	21	33.44	43	33.45	33.35	-22	4,566	-0.48%
2018/01/22	2	33.65	0	0.00	33.55	2	4,618	0.04%
2018/01/19	3	33.37	0	0.00	33.20	3	4,683	0.06%
2018/01/18	1	33.75	1	33.75	33.65	0	4,640	0.00%
2018/01/17	25	33.81	5	33.80	33.80	20	4,614	0.43%
2018/01/16	71	33.94	2	33.88	33.95	69	4,600	1.50%
2018/01/15	142	33.56	69	33.59	33.65	73	4,564	1.60%	大買/
2018/01/12	83	33.43	0	0.00	33.40	83	4,529	1.83%
2018/01/11	33.8	33.35	2	33.70	33.35	31.8	4,519	0.70%
2018/01/10	0	0.00	1	33.20	33.30	-1	4,495	-0.02%
2018/01/09	20	33.10	9	33.22	33.30	11	4,468	0.25%
2018/01/08	400	33.34	9	33.38	33.30	391	4,471	8.75%	大買/鉅額交易
2018/01/05	0	0.00	10	32.67	33.10	-10	4,407	-0.23%
2018/01/04	20	32.45	0	0.00	32.55	20	4,335	0.46%
2018/01/03	16.1	32.40	10	32.40	32.40	6.1	4,313	0.14%
2018/01/02	115	31.87	0	0.00	32.00	115	4,252	2.70%	大買/鉅額交易