潤泰新 (9945)-富邦-建國券商分點個股進出

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
913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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	1,003.1	42.01	911.9	42.43	42.45	91.2	9,754	0.94%	大買/大賣/
2024/05/02	96	40.71	329.5	40.61	42.25	-233.5	8,177	-2.86%	大賣/鉅額交易
2024/04/30	200	38.92	170.5	39.52	38.45	29.5	6,856	0.43%	大買/大賣/
2024/04/29	41.1	38.48	36.2	38.68	38.75	4.9	6,442	0.08%
2024/04/26	6.5	37.55	28	37.53	37.90	-21.5	6,187	-0.35%
2024/04/25	4.4	36.81	10.3	36.93	36.85	-5.9	5,946	-0.10%
2024/04/24	10.4	36.83	18.1	36.76	36.85	-7.8	5,939	-0.13%
2024/04/23	12.6	36.90	67	36.77	36.95	-54.4	5,998	-0.91%
2024/04/22	27	36.57	24	36.85	36.60	3	6,018	0.05%
2024/04/19	45.1	35.86	0	0.00	36.15	45.1	5,776	0.78%
2024/04/18	18.2	35.84	15.8	36.06	36.45	2.5	5,567	0.04%
2024/04/17	1.1	34.75	20	34.50	34.85	-18.9	5,274	-0.36%
2024/04/16	117.2	34.55	0	0.00	34.45	117.2	5,263	2.23%	大買/鉅額交易
2024/04/15	283.2	35.34	19.3	35.37	35.20	263.9	5,183	5.09%	大買/鉅額交易
2024/04/12	146	34.90	2	35.05	34.95	144	5,140	2.80%	大買/鉅額交易
2024/04/11	5.1	34.76	10.3	35.32	34.90	-5.2	5,142	-0.10%
2024/04/10	2	35.00	6.1	35.05	35.00	-4.1	5,094	-0.08%
2024/04/09	6.4	34.93	61	34.92	34.95	-54.7	5,171	-1.06%
2024/04/08	70.3	34.45	0.5	34.60	34.50	69.8	5,354	1.30%
2024/04/03	27.6	34.77	0	0.00	34.65	27.6	5,405	0.51%
2024/04/02	8.5	35.11	9	35.26	35.05	-0.5	5,487	-0.01%
2024/04/01	2.1	35.22	28.3	35.32	35.45	-26.2	5,485	-0.48%
2024/03/29	4.4	35.14	3.5	35.16	35.15	0.9	5,472	0.02%
2024/03/28	9.3	35.21	6	35.20	35.05	3.3	5,454	0.06%
2024/03/27	13	35.23	2	35.30	35.25	11	5,412	0.20%
2024/03/26	14.4	35.15	6.6	35.23	35.20	7.8	5,387	0.14%
2024/03/25	2.1	35.28	5.6	35.62	35.15	-3.5	5,356	-0.07%
2024/03/22	4.5	35.03	3.1	35.13	35.10	1.5	5,335	0.03%
2024/03/21	10	34.74	15.8	35.20	35.35	-5.7	5,325	-0.11%
2024/03/20	99.3	34.20	3	34.13	34.15	96.3	5,712	1.68%
2024/03/19	48.9	34.22	9	34.14	34.10	39.9	5,745	0.70%
2024/03/18	19.4	34.67	21	34.83	34.70	-1.6	5,617	-0.03%
2024/03/15	11.4	35.08	4	35.00	35.00	7.4	5,568	0.13%
2024/03/14	47.4	35.43	373.8	35.60	35.50	-326.4	5,457	-5.98%	大賣/鉅額交易
2024/03/13	7.8	36.93	11.5	36.96	36.85	-3.8	5,191	-0.07%
2024/03/12	6.8	36.69	5.5	36.63	36.95	1.3	5,182	0.02%
2024/03/11	323.2	36.52	23.9	36.20	36.40	299.3	5,193	5.76%	大買/鉅額交易
2024/03/08	27.3	35.88	19.4	35.88	35.85	7.9	5,166	0.15%
2024/03/07	9.3	35.84	3	35.83	35.85	6.3	5,293	0.12%
2024/03/06	2.3	36.18	9.9	36.01	36.15	-7.6	5,262	-0.15%
2024/03/05	20	35.69	2.9	35.71	35.65	17.1	5,284	0.32%
2024/03/04	32	35.83	6	35.73	35.65	26	5,303	0.49%
2024/03/01	10.6	36.08	12	36.05	36.00	-1.4	5,261	-0.03%
2024/02/29	2.7	36.02	4.2	36.06	36.35	-1.5	5,261	-0.03%
2024/02/27	4.3	36.34	7.9	36.29	36.20	-3.7	5,240	-0.07%
2024/02/26	4.4	36.71	11	36.73	36.65	-6.6	5,247	-0.13%
2024/02/23	17.1	36.89	21	36.70	36.70	-3.9	5,259	-0.07%
2024/02/22	6.4	37.18	12.2	37.09	37.05	-5.8	5,303	-0.11%
2024/02/21	6.5	36.85	0	0.00	36.85	6.5	5,353	0.12%
2024/02/20	2	36.90	4.6	36.92	36.95	-2.5	5,374	-0.05%
2024/02/19	1	37.15	15.1	36.80	37.15	-14.1	5,410	-0.26%
2024/02/16	0.4	36.18	1.1	36.20	36.20	-0.8	5,509	-0.01%
2024/02/15	22.2	35.91	0	0.00	36.10	22.2	5,583	0.40%
2024/02/05	14.8	35.70	9	35.75	35.75	5.8	5,539	0.10%
2024/02/02	4	36.05	1	36.10	36.05	3	5,491	0.05%
2024/02/01	11.4	36.01	1	36.15	36.10	10.4	5,476	0.19%
2024/01/31	2.1	35.71	0.1	35.85	35.75	2.1	5,471	0.04%
2024/01/30	7.1	36.08	1	35.90	35.90	6.1	5,473	0.11%
2024/01/29	0.1	36.35	1	36.30	36.35	-0.9	5,475	-0.02%
2024/01/26	3.3	36.25	21	36.34	36.35	-17.7	5,520	-0.32%
2024/01/25	3	35.88	20	35.90	35.80	-17	5,497	-0.31%
2024/01/24	5	36.05	5	36.00	36.00	0	5,483	0.00%
2024/01/23	0.2	35.66	11.8	35.69	35.60	-11.6	5,510	-0.21%
2024/01/22	4.9	35.45	0	0.00	35.45	4.9	5,501	0.09%
2024/01/19	2.3	35.04	2	35.23	35.45	0.3	5,473	0.00%
2024/01/18	4.5	34.93	0	0.00	34.80	4.5	5,448	0.08%
2024/01/17	42	35.18	6.7	35.46	34.90	35.2	5,386	0.65%
2024/01/16	22.2	36.13	3.9	36.28	35.90	18.3	5,227	0.35%
2024/01/15	8.9	37.14	2	37.00	37.00	6.9	5,090	0.14%
2024/01/12	4	36.90	2.7	36.95	36.90	1.3	5,129	0.02%
2024/01/11	15.1	36.93	0.2	37.10	37.00	14.9	5,185	0.29%
2024/01/10	8.5	37.13	4.8	37.11	36.95	3.7	5,178	0.07%
2024/01/09	17	37.36	1.5	37.28	37.20	15.5	5,158	0.30%
2024/01/08	15	37.62	16	37.73	37.65	-1	5,099	-0.02%
2024/01/05	13.1	38.08	7	38.44	38.05	6.1	5,057	0.12%
2024/01/04	3.5	38.62	60.1	38.55	38.55	-56.6	5,023	-1.13%
2024/01/03	11.4	38.86	12	38.70	38.70	-0.6	5,005	-0.01%
2024/01/02	21.1	39.06	45.7	38.92	39.25	-24.6	4,893	-0.50%
2023/12/29	10.7	37.72	3.4	38.05	37.75	7.3	4,681	0.16%
2023/12/28	3	37.42	20	37.64	37.85	-17	4,656	-0.36%
2023/12/27	0.5	36.91	9	36.94	37.00	-8.5	4,579	-0.19%
2023/12/26	4.4	36.65	1	36.50	36.70	3.4	4,532	0.07%
2023/12/25	10	36.34	4	36.43	36.25	6	4,535	0.13%
2023/12/22	10.6	36.40	5	36.30	36.25	5.6	4,613	0.12%
2023/12/21	10.4	36.49	1	36.50	36.40	9.4	4,779	0.20%
2023/12/20	6.3	36.90	1	36.85	36.85	5.3	4,832	0.11%
2023/12/19	7.6	36.44	2	36.85	36.45	5.6	4,859	0.11%
2023/12/18	11.8	37.06	30.1	37.20	37.00	-18.3	4,835	-0.38%
2023/12/15	11	37.04	3	37.10	36.75	8	4,782	0.17%
2023/12/14	50	37.00	49.1	37.00	36.95	0.9	4,295	0.02%
2023/12/13	2.1	36.03	18	36.28	35.90	-15.9	4,193	-0.38%
2023/12/12	12.7	36.25	6	36.60	36.20	6.7	4,244	0.16%
2023/12/11	3.5	36.47	4	36.63	36.50	-0.5	4,281	-0.01%
2023/12/08	3.1	36.83	5	36.61	36.60	-1.9	4,310	-0.04%
2023/12/07	14.5	36.94	14	37.01	36.90	0.5	4,314	0.01%
2023/12/06	27	37.40	3.5	37.31	37.30	23.5	4,430	0.53%
2023/12/05	43.7	36.83	26	37.03	36.75	17.7	4,490	0.39%
2023/12/04	27.9	37.01	3.4	37.06	37.15	24.6	4,754	0.52%
2023/12/01	11.2	35.80	16.9	35.81	35.80	-5.7	4,689	-0.12%
2023/11/30	10.2	35.90	2.3	36.03	35.80	7.9	4,809	0.16%
2023/11/29	2.6	35.90	2	36.00	35.85	0.5	4,766	0.01%
2023/11/28	6.5	35.72	1.8	35.78	35.85	4.7	4,739	0.10%
2023/11/27	10.4	35.63	15	35.90	35.50	-4.6	4,695	-0.10%
2023/11/24	1	35.75	7	35.75	35.85	-6	4,687	-0.13%
2023/11/22	16	35.75	11	35.84	35.75	5	4,762	0.11%
2023/11/21	13.5	35.88	49.4	35.80	35.95	-35.9	4,810	-0.75%
2023/11/20	56	35.93	4.5	35.82	35.80	51.5	4,752	1.08%
2023/11/17	2.4	36.86	15	36.72	36.90	-12.6	4,762	-0.27%
2023/11/16	18	36.69	14	36.74	36.80	4	4,779	0.08%
2023/11/15	26	36.28	74	36.27	36.70	-48	4,790	-1.00%
2023/11/14	60.2	35.31	19	35.35	35.50	41.2	4,642	0.89%
2023/11/13	0	0.00	6	34.67	34.70	-6	4,594	-0.13%
2023/11/10	10.2	34.20	0.3	34.27	34.15	9.9	4,577	0.22%
2023/11/09	0	0.00	1	34.40	34.35	-1	4,623	-0.02%
2023/11/08	3.1	34.30	5.9	34.43	34.45	-2.8	4,705	-0.06%
2023/11/07	11.1	34.09	0	0.00	34.10	11.1	4,720	0.23%
2023/11/06	1.9	34.46	3	34.30	34.50	-1.1	4,754	-0.02%
2023/11/03	2.1	33.85	1	34.00	34.10	1.1	4,757	0.02%
2023/11/02	2	33.40	5	33.45	33.25	-3	4,809	-0.06%
2023/11/01	2.3	32.59	0.4	32.75	32.60	1.9	4,827	0.04%
2023/10/31	5.5	32.66	10	32.70	32.40	-4.5	4,855	-0.09%
2023/10/30	4.2	33.21	1.8	33.19	33.20	2.4	4,859	0.05%
2023/10/27	3.3	33.54	0	0.00	33.40	3.3	4,903	0.07%
2023/10/26	29.2	33.21	7.7	33.15	33.10	21.5	4,967	0.43%
2023/10/25	0.2	33.80	10	33.80	33.80	-9.8	5,042	-0.19%
2023/10/24	8.1	33.36	6	33.50	33.55	2.1	5,088	0.04%
2023/10/23	4	33.31	0	0.00	33.20	4	5,127	0.08%
2023/10/20	21.4	32.71	3.5	32.95	33.20	17.9	5,154	0.35%
2023/10/19	9.7	33.60	0	33.60	33.40	9.7	5,153	0.19%
2023/10/18	1.5	34.52	9	34.26	34.10	-7.6	5,155	-0.15%
2023/10/17	22.3	34.76	0	0.00	34.65	22.3	5,158	0.43%
2023/10/16	1.1	35.11	2	35.25	35.35	-0.9	5,203	-0.02%
2023/10/13	2.7	35.44	0	0.00	35.40	2.7	5,276	0.05%
2023/10/12	13.6	35.53	12.2	35.73	35.75	1.4	5,401	0.03%
2023/10/11	0.1	35.20	0	0.00	35.35	0.1	5,433	0.00%
2023/10/06	15.7	34.76	2	34.33	34.90	13.7	5,429	0.25%
2023/10/05	7.1	34.30	21	34.30	34.25	-13.9	5,450	-0.26%
2023/10/04	27	34.09	0	0.00	34.00	27	5,481	0.49%
2023/10/03	5.3	34.97	1	34.90	34.90	4.3	5,447	0.08%
2023/10/02	5.1	35.26	11.9	35.32	35.20	-6.8	5,416	-0.13%
2023/09/28	11.6	35.30	4	35.31	35.20	7.6	5,433	0.14%
2023/09/27	5.1	35.49	1.9	35.37	35.20	3.2	5,440	0.06%
2023/09/26	46	35.63	34	35.63	35.30	12	5,428	0.22%
2023/09/25	18.2	37.02	5.6	37.05	36.70	12.6	5,280	0.24%
2023/09/13	34	35.10	4	35.00	34.90	30	5,230	0.57%
2023/09/12	6.1	34.81	0	0.00	35.00	6.1	5,285	0.11%
2023/09/11	34.1	34.80	1	34.75	34.75	33.1	5,299	0.62%
2023/09/08	8	34.84	18.8	34.85	34.80	-10.8	5,338	-0.20%
2023/09/07	114.2	35.30	4	35.13	35.00	110.2	5,454	2.02%	大買/鉅額交易
2023/09/06	131.2	35.65	1	35.70	35.60	130.2	5,452	2.39%	大買/鉅額交易
2023/09/05	10.1	36.31	17	36.40	36.40	-6.9	5,413	-0.13%
2023/09/04	16.1	36.52	1	36.60	36.10	15.1	5,409	0.28%
2023/09/01	15	36.70	16	36.62	36.60	-1	5,424	-0.02%
2023/08/31	5.4	36.73	7	36.69	36.85	-1.6	5,542	-0.03%
2023/08/30	13	36.74	36.1	36.71	36.60	-23.1	5,703	-0.40%
2023/08/29	14	36.25	160	36.45	36.65	-146	5,614	-2.60%	大賣/鉅額交易
2023/08/28	18	35.47	6.4	35.59	35.70	11.6	5,309	0.22%
2023/08/25	6.8	34.72	29.8	34.68	34.50	-23	5,274	-0.44%
2023/08/24	4.1	33.19	2	33.23	33.30	2.1	5,180	0.04%
2023/08/23	14.2	33.07	19	33.20	33.00	-4.8	5,192	-0.09%
2023/08/22	12.2	33.35	0	0.00	33.35	12.2	5,227	0.23%
2023/08/21	22	33.58	2	33.40	33.65	20	5,272	0.38%
2023/08/18	26.1	32.97	11	33.39	33.20	15.1	5,260	0.29%
2023/08/17	23.3	33.21	16	33.09	33.20	7.3	5,242	0.14%
2023/08/16	8.7	33.95	13	34.01	33.80	-4.3	5,159	-0.08%
2023/08/15	2	34.50	0	0.00	34.50	2	5,126	0.04%
2023/08/14	22.1	34.56	11	34.55	34.55	11.1	5,142	0.22%
2023/08/11	1.1	35.10	16	35.32	35.05	-14.9	5,142	-0.29%
2023/08/10	14.3	34.75	0	0.00	34.55	14.3	5,136	0.28%
2023/08/09	11.1	34.86	0	0.00	34.85	11.1	5,172	0.21%
2023/08/08	24.2	35.08	6	34.90	34.90	18.2	5,184	0.35%
2023/08/07	10	35.10	12	35.29	35.15	-2	5,165	-0.04%
2023/08/04	21.2	35.06	32.6	35.22	35.15	-11.4	5,202	-0.22%
2023/08/02	24.1	35.44	23	35.50	35.10	1.1	5,198	0.02%
2023/08/01	1.2	35.80	12	35.81	35.75	-10.8	5,177	-0.21%
2023/07/31	5	35.67	12	35.69	35.60	-7	5,166	-0.14%
2023/07/28	154.4	35.70	19.4	35.85	35.60	135	5,157	2.62%	大買/鉅額交易
2023/07/27	30	36.00	127	35.95	36.15	-97	5,139	-1.89%	大賣/
2023/07/26	45.2	35.44	33.2	35.44	35.35	12	5,079	0.24%
2023/07/25	29	35.07	1	35.10	35.05	28	5,106	0.55%
2023/07/24	4.4	35.05	3	35.15	35.15	1.4	5,096	0.03%
2023/07/21	131.1	35.37	0	0.00	35.20	131.1	5,073	2.58%	大買/鉅額交易
2023/07/20	1.5	35.40	123.2	35.81	35.70	-121.7	5,147	-2.36%	大賣/鉅額交易
2023/07/19	31.2	35.06	3.6	35.02	35.10	27.6	5,134	0.54%
2023/07/18	153.6	35.33	11.2	35.26	35.25	142.5	5,097	2.79%	大買/鉅額交易
2023/07/17	45.1	35.36	28	35.48	35.45	17.1	5,114	0.33%
2023/07/14	4	35.48	1	35.45	35.55	3	5,150	0.06%
2023/07/13	19.3	35.27	34	35.29	35.20	-14.7	5,183	-0.28%
2023/07/12	24.8	35.41	8	35.38	35.25	16.8	5,162	0.32%
2023/07/11	10.2	35.90	4.2	36.00	35.70	6.1	5,168	0.12%
2023/07/10	0.1	35.65	0	0.00	35.85	0.1	5,193	0.00%
2023/07/07	10.1	35.20	33.7	35.17	35.40	-23.7	5,242	-0.45%
2023/07/06	17.2	35.64	1	35.85	35.55	16.2	5,242	0.31%
2023/07/05	9.3	36.42	4	36.46	36.15	5.3	5,169	0.10%
2023/07/04	5.3	35.93	2.9	35.97	36.00	2.4	5,189	0.05%
2023/07/03	3	36.10	12	36.05	36.05	-9	5,237	-0.17%
2023/06/30	1	35.85	0	0.00	35.95	1	5,333	0.02%
2023/06/29	34.3	36.16	4	36.40	35.95	30.3	5,349	0.57%
2023/06/28	3	36.00	4	35.94	36.15	-1	5,450	-0.02%
2023/06/27	0.1	35.95	51	35.95	35.95	-50.9	5,485	-0.93%
2023/06/26	21	36.13	8	36.16	36.05	13	5,566	0.23%
2023/06/21	6.1	35.96	12	35.99	35.85	-5.9	5,604	-0.11%
2023/06/20	3.2	36.13	0.1	36.15	36.15	3.2	5,639	0.06%
2023/06/19	3.4	36.12	3.3	36.29	36.30	0.1	5,838	0.00%
2023/06/16	10.3	36.39	4	36.53	36.05	6.3	6,138	0.10%
2023/06/15	6	36.68	13.4	36.50	36.70	-7.4	6,667	-0.11%
2023/06/14	2	36.48	0	0.00	36.50	2	6,906	0.03%
2023/06/13	25.1	36.46	14.7	36.47	36.75	10.5	7,974	0.13%
2023/06/12	5.1	35.72	6	35.63	35.55	-0.9	7,935	-0.01%
2023/06/09	4	36.21	7.6	36.30	36.10	-3.6	7,948	-0.05%
2023/06/08	5	36.39	10	36.45	36.25	-5	7,979	-0.06%
2023/06/07	2.2	36.76	10	36.70	36.85	-7.9	7,999	-0.10%
2023/06/06	23	36.65	39.3	36.65	37.00	-16.3	7,968	-0.20%
2023/06/05	12.9	36.66	33.3	36.60	36.95	-20.4	7,832	-0.26%
2023/06/02	4.1	34.91	10.3	35.06	35.05	-6.2	7,564	-0.08%
2023/06/01	11	34.80	4	34.95	34.90	7	7,550	0.09%
2023/05/31	7.3	34.97	3	35.08	34.90	4.3	7,578	0.06%
2023/05/30	6	35.03	7	35.08	35.05	-1	7,560	-0.01%
2023/05/29	7.2	34.96	6	34.88	35.00	1.2	7,700	0.02%
2023/05/26	16	34.88	8	34.88	34.90	8	7,707	0.10%
2023/05/25	6.3	35.38	9	35.20	35.15	-2.8	7,703	-0.04%
2023/05/24	1.1	35.56	1	35.80	35.70	0.1	7,686	0.00%
2023/05/23	0.2	35.52	3.3	35.58	35.70	-3	7,678	-0.04%
2023/05/22	0	0.00	4	35.60	35.50	-4	7,685	-0.05%
2023/05/19	0.7	35.62	1	35.80	35.55	-0.3	7,676	0.00%
2023/05/18	16	35.52	12	35.46	35.45	4	7,642	0.05%
2023/05/17	3	35.33	3	35.18	35.35	0	7,640	0.00%
2023/05/16	1	34.65	21	35.00	35.10	-20	7,567	-0.26%
2023/05/15	9.2	34.20	1	34.45	34.50	8.2	7,585	0.11%
2023/05/12	29.1	34.85	8	34.92	34.85	21.1	7,513	0.28%
2023/05/11	16.1	35.26	2	35.25	35.20	14.1	7,470	0.19%
2023/05/10	6	35.46	8	35.52	35.50	-2	7,450	-0.03%
2023/05/09	4	35.84	6	35.83	35.75	-2	7,428	-0.03%
2023/05/08	1	35.90	6	35.62	35.80	-5	7,447	-0.07%
2023/05/05	5	35.83	21	35.69	35.60	-16	7,437	-0.22%
2023/05/04	5.1	35.50	0	0.00	35.80	5.1	7,481	0.07%
2023/05/03	3.1	35.45	0.5	35.55	35.35	2.6	7,492	0.03%
2023/05/02	6.1	35.54	10	35.52	35.50	-4	7,619	-0.05%
2023/04/28	3	35.70	11	35.68	35.80	-8	7,729	-0.10%
2023/04/27	2.1	35.48	12.1	35.40	35.50	-10	7,726	-0.13%
2023/04/26	4.1	35.42	10.3	35.34	35.65	-6.3	7,742	-0.08%
2023/04/25	1.2	35.93	12	35.94	35.40	-10.8	7,724	-0.14%
2023/04/24	1.1	35.40	15.6	35.27	35.55	-14.5	7,638	-0.19%
2023/04/21	5	35.09	16.4	35.11	35.15	-11.4	7,666	-0.15%
2023/04/20	4.5	35.14	50.5	35.13	35.05	-46.1	7,657	-0.60%
2023/04/19	10.6	35.50	3	35.37	35.45	7.6	7,673	0.10%
2023/04/18	4.2	35.62	8	35.73	35.50	-3.8	7,615	-0.05%
2023/04/17	1	35.90	38.3	35.97	35.95	-37.3	7,572	-0.49%
2023/04/14	3	35.95	9.1	35.97	36.10	-6.1	7,546	-0.08%
2023/04/13	22.3	35.97	17	35.96	35.90	5.3	7,542	0.07%
2023/04/12	31.4	35.91	7.1	35.83	36.15	24.3	7,539	0.32%
2023/04/11	14.1	35.46	13	35.60	35.85	1.1	7,476	0.01%
2023/04/10	22.2	35.58	1	35.45	35.50	21.2	7,443	0.29%
2023/04/07	9.1	35.42	3	35.50	35.65	6.1	7,407	0.08%
2023/04/06	4	35.26	1	35.15	35.15	3	7,338	0.04%
2023/03/31	17	35.33	33.3	35.50	35.35	-16.3	7,291	-0.22%
2023/03/30	4.1	35.06	2.2	35.11	35.05	1.8	7,236	0.03%
2023/03/29	24.1	34.93	22.2	34.91	34.90	1.9	7,244	0.03%
2023/03/28	12.2	35.44	9	35.29	35.20	3.2	7,227	0.04%
2023/03/27	20.6	35.62	12	35.47	35.50	8.6	7,223	0.12%
2023/03/24	9.2	35.82	16	35.75	35.85	-6.9	7,204	-0.10%
2023/03/23	15.4	35.74	17	35.80	35.85	-1.6	7,168	-0.02%
2023/03/22	27.2	35.54	14.1	35.64	35.95	13.2	7,126	0.18%
2023/03/21	34.3	35.34	15.2	35.72	35.65	19.1	6,984	0.27%
2023/03/20	173.1	34.67	89.1	34.15	34.30	84	6,702	1.25%	大買/
2023/03/17	41.1	36.31	9.6	36.31	36.25	31.5	6,127	0.51%
2023/03/16	154.1	36.28	384.7	36.27	36.25	-230.6	5,954	-3.87%	大買/大賣/鉅額交易
2023/03/15	25.1	38.35	1	38.35	38.35	24.1	4,988	0.48%
2023/03/14	3.2	42.69	1	42.55	42.60	2.2	4,968	0.04%
2023/03/13	13.1	42.90	0.2	43.09	43.00	12.9	5,011	0.26%
2023/03/10	15.4	43.49	0	0.00	43.25	15.4	5,008	0.31%
2023/03/09	3.2	44.13	1	44.15	44.10	2.2	4,978	0.04%
2023/03/08	1.2	43.86	6	43.98	44.00	-4.8	5,069	-0.10%
2023/03/07	0.5	44.08	5.5	43.95	44.10	-5	5,083	-0.10%
2023/03/06	0.1	43.41	2.4	43.36	43.45	-2.2	5,069	-0.04%
2023/03/03	9.2	43.20	3	43.25	43.25	6.2	5,086	0.12%
2023/03/02	5.9	43.29	6	43.13	43.30	-0.1	5,100	0.00%
2023/03/01	25.2	43.42	0.5	43.65	43.60	24.7	5,047	0.49%
2023/02/24	2	44.40	31	44.38	44.45	-29	4,887	-0.59%
2023/02/23	5	44.50	11	44.46	44.50	-6	4,861	-0.12%
2023/02/22	0.1	44.25	12	44.18	44.20	-11.9	4,838	-0.25%
2023/02/21	0.1	44.35	0.3	44.40	44.40	-0.2	4,897	0.00%
2023/02/20	2.6	44.33	5	44.25	44.40	-2.4	5,036	-0.05%
2023/02/17	2.2	44.06	6	44.10	44.10	-3.8	5,103	-0.07%
2023/02/16	7.1	44.15	21	44.19	44.10	-13.9	5,221	-0.27%
2023/02/15	11.2	44.02	22	44.30	44.00	-10.8	5,355	-0.20%
2023/02/14	0.2	44.26	7	44.21	44.25	-6.8	5,390	-0.13%
2023/02/13	40	43.79	8.6	43.99	44.05	31.4	5,538	0.57%
2023/02/10	5.4	44.44	1	44.35	44.40	4.4	5,566	0.08%
2023/02/09	11	44.80	0	0.00	44.75	11	5,622	0.20%
2023/02/08	2.1	44.70	13	44.70	44.75	-10.9	5,670	-0.19%
2023/02/07	0.2	44.80	5.5	44.77	44.65	-5.3	5,700	-0.09%
2023/02/06	6.6	44.94	3	44.93	44.70	3.6	5,741	0.06%
2023/02/03	2.1	45.28	2	45.20	45.10	0.1	5,764	0.00%
2023/02/02	12.3	45.32	16	45.40	45.40	-3.8	5,807	-0.06%
2023/02/01	4.2	45.09	24	45.11	45.30	-19.8	5,868	-0.34%
2023/01/31	17.7	45.19	9.2	45.14	44.75	8.5	6,156	0.14%
2023/01/30	5.2	44.22	9	44.56	44.70	-3.8	6,185	-0.06%
2023/01/17	2.2	43.70	1.3	43.79	43.90	0.9	6,144	0.02%
2023/01/16	2.5	43.67	1.6	43.73	43.55	0.9	6,200	0.01%
2023/01/13	2	43.50	19.5	43.72	43.35	-17.5	6,238	-0.28%
2023/01/12	2.1	43.64	3	43.32	43.30	-0.9	6,316	-0.01%
2023/01/11	1	43.50	75	43.15	43.35	-74	6,377	-1.16%
2023/01/10	3.1	43.38	0	0.00	43.30	3.1	6,394	0.05%
2023/01/09	3.4	43.66	5.1	43.66	43.75	-1.7	6,410	-0.03%
2023/01/06	0.2	43.14	1.1	43.16	43.10	-0.9	6,440	-0.01%
2023/01/05	0	0.00	7	43.21	43.00	-7	6,835	-0.10%
2023/01/04	0	43.53	1	43.45	43.35	-1	6,948	-0.01%
2023/01/03	1.2	42.54	3	43.18	43.55	-1.8	7,003	-0.03%
2022/12/30	1.6	43.10	104	43.35	43.25	-102.4	6,996	-1.46%	大賣/鉅額交易
2022/12/29	2.5	42.75	6	42.78	42.65	-3.5	7,015	-0.05%
2022/12/28	2.2	43.40	0	0.00	43.15	2.2	7,027	0.03%
2022/12/27	0	0.00	1	44.00	43.90	-1	7,143	-0.01%
2022/12/26	7.1	43.58	5.2	43.84	43.65	2	7,206	0.03%
2022/12/23	1.2	43.48	16	43.75	43.65	-14.8	7,254	-0.20%
2022/12/22	4	44.29	6.1	44.38	44.35	-2.1	7,273	-0.03%
2022/12/21	1.5	42.78	3.6	42.90	43.15	-2.1	7,318	-0.03%
2022/12/20	10.7	43.19	4	43.20	42.50	6.7	7,291	0.09%
2022/12/19	8.1	44.00	4	44.06	44.00	4.1	7,328	0.06%
2022/12/16	5.1	44.54	2	44.85	44.40	3.1	7,295	0.04%
2022/12/15	0.1	44.86	0	45.00	45.05	0	7,276	0.00%
2022/12/14	3.1	44.82	5.5	44.98	45.00	-2.4	7,264	-0.03%
2022/12/13	2.7	44.58	12.5	44.44	44.45	-9.8	7,239	-0.14%
2022/12/12	2.4	44.44	1	44.60	44.35	1.4	7,191	0.02%
2022/12/09	6.6	44.99	12.6	44.94	44.85	-5.9	7,209	-0.08%
2022/12/08	19.6	44.49	18.7	44.48	44.50	0.9	7,180	0.01%
2022/12/07	7.6	45.68	8.2	45.96	45.60	-0.6	7,113	-0.01%
2022/12/06	13.3	46.87	1	46.65	46.45	12.3	6,971	0.18%
2022/12/05	15	47.20	22.5	47.21	47.20	-7.5	6,913	-0.11%
2022/12/02	3.2	46.28	4	46.26	45.95	-0.8	6,853	-0.01%
2022/12/01	3.4	46.73	5	47.09	46.35	-1.6	6,845	-0.02%
2022/11/30	9	46.07	6.1	46.52	46.15	3	6,800	0.04%
2022/11/29	3.1	45.47	7.1	45.20	45.90	-4	6,709	-0.06%
2022/11/28	8.2	44.65	1	45.25	45.25	7.2	6,788	0.11%
2022/11/25	9.1	45.57	3	45.62	45.35	6.1	6,849	0.09%
2022/11/24	4.6	44.73	5.5	44.70	45.20	-0.9	6,829	-0.01%
2022/11/23	18	44.28	6	44.30	44.20	12	6,810	0.18%
2022/11/22	8	43.99	4	43.99	43.95	4	6,859	0.06%
2022/11/21	1	44.05	2	44.20	44.10	-1	6,880	-0.01%
2022/11/18	2	44.35	4	44.43	44.45	-2	6,867	-0.03%
2022/11/17	7.1	43.83	3	44.00	43.95	4.1	6,861	0.06%
2022/11/16	9.1	44.44	3	44.78	44.25	6.1	6,816	0.09%
2022/11/15	0	45.05	6	45.25	45.50	-6	6,702	-0.09%
2022/11/14	15	45.28	9	45.27	45.25	6	6,637	0.09%
2022/11/11	7	44.11	3.1	44.28	44.65	3.9	6,548	0.06%
2022/11/10	1	43.40	5	43.49	43.30	-4	6,453	-0.06%
2022/11/09	9	44.41	2	44.63	43.60	7	6,546	0.11%
2022/11/08	4	43.31	7.1	43.00	43.45	-3.1	6,489	-0.05%
2022/11/07	3.2	41.70	22.1	41.44	41.80	-18.9	6,546	-0.29%
2022/11/04	2.3	39.98	5.1	40.00	40.70	-2.8	6,674	-0.04%
2022/11/03	6.3	40.30	2.6	40.43	40.35	3.7	6,784	0.06%
2022/11/02	2.1	39.74	1	39.95	40.90	1.1	6,852	0.02%
2022/11/01	10.1	39.79	4	40.14	40.00	6.1	6,873	0.09%
2022/10/31	33.5	39.99	2	39.53	39.60	31.5	6,907	0.46%
2022/10/28	16.5	40.33	102	40.40	40.00	-85.5	6,976	-1.23%	大賣/
2022/10/27	42.3	40.02	10	40.23	40.35	32.3	7,020	0.46%
2022/10/26	11.1	57.65	16	58.01	58.00	-5	6,861	-0.07%
2022/10/25	4.2	58.00	24	58.01	58.10	-19.9	7,285	-0.27%
2022/10/24	7.3	59.91	2	60.00	59.00	5.3	7,298	0.07%
2022/10/21	4	60.40	23	60.58	60.40	-19	7,271	-0.26%
2022/10/20	6	57.50	2.2	59.52	60.50	3.8	7,414	0.05%
2022/10/19	6	59.37	4	59.28	58.80	2	7,709	0.03%
2022/10/18	6	58.18	25.5	58.16	59.00	-19.5	8,120	-0.24%
2022/10/17	0.3	55.15	13	57.11	57.40	-12.7	9,704	-0.13%
2022/10/14	4	55.68	3.8	56.05	56.50	0.2	9,729	0.00%
2022/10/13	30.1	55.72	14.6	56.40	54.70	15.5	10,220	0.15%
2022/10/12	4	55.90	7	56.41	56.60	-3	9,827	-0.03%
2022/10/11	1.1	52.00	4	52.25	51.50	-2.9	9,732	-0.03%
2022/10/07	0	0.00	1	53.00	53.60	-1	9,688	-0.01%
2022/10/06	1	52.02	4.3	52.62	53.10	-3.3	9,659	-0.03%
2022/10/05	1	52.30	16	51.75	51.40	-15	9,655	-0.16%
2022/10/04	3.1	49.34	15.4	49.50	50.30	-12.3	9,677	-0.13%
2022/10/03	6.6	50.20	6	50.70	49.85	0.6	9,596	0.01%
2022/09/30	5.1	50.39	11.4	50.61	51.40	-6.3	9,546	-0.07%
2022/09/29	0	51.50	3.3	51.54	51.40	-3.3	9,562	-0.03%
2022/09/28	16.4	51.17	0.4	50.99	50.60	16.1	9,600	0.17%
2022/09/27	1.5	53.55	3	53.60	53.70	-1.5	9,542	-0.02%
2022/09/26	13.3	52.49	8.3	52.84	53.50	5	9,574	0.05%
2022/09/23	6.3	56.71	2	56.12	56.10	4.2	9,574	0.04%
2022/09/22	5.3	56.59	5	56.70	56.50	0.3	9,599	0.00%
2022/09/21	5.2	58.12	0	0.00	58.40	5.2	9,561	0.05%
2022/09/20	3	58.47	0	0.00	58.90	3	9,553	0.03%
2022/09/19	13.1	58.29	0	58.50	58.00	13	9,556	0.14%
2022/09/16	1.5	59.74	1	60.00	59.80	0.5	9,573	0.01%
2022/09/15	0.4	60.40	0.1	60.20	60.30	0.4	9,578	0.00%
2022/09/14	5.6	59.09	0	59.50	59.00	5.6	9,595	0.06%
2022/09/13	0.1	60.69	0	60.70	60.70	0.1	9,604	0.00%
2022/09/12	3	60.27	4	60.60	60.30	-1	9,658	-0.01%
2022/09/08	40	60.04	5.1	59.62	60.30	34.9	9,752	0.36%
2022/09/07	5.6	58.36	11	58.27	58.00	-5.4	9,759	-0.06%
2022/09/06	1	59.71	2	60.05	60.00	-1	9,736	-0.01%
2022/09/05	24.1	59.72	4	59.85	59.90	20.1	9,788	0.20%
2022/09/02	8.2	59.56	130.2	59.83	59.20	-122	9,859	-1.24%	大賣/鉅額交易
2022/09/01	30.2	60.99	2	61.30	61.30	28.2	9,779	0.29%
2022/08/31	1	63.20	2	63.60	63.10	-1	9,717	-0.01%
2022/08/30	15	63.49	57.1	63.24	63.40	-42.1	9,714	-0.43%
2022/08/29	18.8	62.54	13.1	62.65	62.80	5.7	9,725	0.06%
2022/08/26	1	64.00	9.2	64.28	64.30	-8.2	9,730	-0.08%
2022/08/25	3	62.93	3.1	62.81	62.70	-0.1	9,704	0.00%
2022/08/24	4	62.10	5	62.40	62.60	-1	9,758	-0.01%
2022/08/23	12	62.30	7	62.04	61.80	5	9,953	0.05%
2022/08/22	33.1	63.21	15.2	62.39	63.20	17.9	10,007	0.18%
2022/08/19	4.1	62.48	1	62.30	63.00	3.1	10,012	0.03%
2022/08/18	26.7	62.77	11	62.69	63.00	15.7	10,003	0.16%
2022/08/17	23	63.42	3	63.33	63.30	20	9,993	0.20%
2022/08/16	31.2	62.83	45	63.38	63.50	-13.8	9,996	-0.14%
2022/08/15	31.1	64.59	17	64.92	64.90	14.1	9,864	0.14%
2022/08/12	55.7	62.88	34.1	62.97	63.00	21.6	9,811	0.22%
2022/08/11	77	63.57	64.2	63.04	64.50	12.8	9,774	0.13%
2022/08/10	20.2	61.25	10	61.72	61.50	10.2	9,669	0.11%
2022/08/09	33	59.72	14.3	59.46	60.00	18.7	9,575	0.20%
2022/08/08	2	57.85	8	57.93	58.00	-6	9,580	-0.06%
2022/08/05	10	57.19	6.3	57.41	57.70	3.7	9,675	0.04%
2022/08/04	78.6	54.86	5	55.02	56.00	73.6	9,803	0.75%
2022/08/03	9.8	56.68	25	57.18	56.40	-15.3	9,749	-0.16%
2022/08/02	38.7	57.65	45.5	57.74	57.90	-6.8	9,726	-0.07%
2022/08/01	87.7	56.67	84.5	55.90	57.90	3.3	9,782	0.03%
2022/07/29	48.2	54.80	4.5	54.80	54.80	43.7	9,333	0.47%
2022/07/28	15.5	60.98	18	60.79	60.80	-2.5	9,592	-0.03%
2022/07/27	54.2	59.95	29.4	60.66	60.80	24.8	9,631	0.26%
2022/07/26	91.6	60.48	51	61.06	61.10	40.6	9,605	0.42%
2022/07/25	74.3	58.07	83.5	57.94	59.60	-9.3	9,320	-0.10%
2022/07/22	402.7	58.06	609.6	55.69	58.00	-206.8	9,034	-2.29%	大買/大賣/鉅額交易
2022/07/21	30.1	59.20	9.1	59.20	59.20	21.1	8,254	0.26%
2022/07/20	173.4	70.21	83.5	67.25	65.70	89.9	8,214	1.09%	大買/
2022/07/19	1.9	72.81	0	0.00	72.90	1.9	7,723	0.02%
2022/07/18	2	72.75	5	72.16	72.80	-3	7,758	-0.04%
2022/07/15	1.2	70.98	0	0.00	70.90	1.2	7,754	0.02%
2022/07/14	7.1	70.74	0	0.00	71.30	7.1	7,784	0.09%
2022/07/13	1	70.80	24	71.02	71.20	-23	7,796	-0.29%
2022/07/12	55.5	69.16	3	69.00	69.10	52.5	7,877	0.67%
2022/07/11	37.6	69.84	0	0.00	69.40	37.6	7,850	0.48%
2022/07/08	4	70.63	2.4	71.43	70.90	1.6	7,817	0.02%
2022/07/07	96.1	70.53	14	70.22	71.00	82.1	7,858	1.04%
2022/07/06	12.6	70.16	2	69.90	69.90	10.6	8,040	0.13%
2022/07/05	2	71.15	0.1	71.90	71.40	1.9	8,002	0.02%
2022/07/04	4.6	70.66	2.1	70.86	71.40	2.5	7,999	0.03%
2022/07/01	14.7	71.16	33.1	70.79	70.30	-18.4	8,025	-0.23%
2022/06/30	4.3	73.62	0	0.00	73.40	4.3	7,927	0.05%
2022/06/29	3	74.70	3	75.00	74.80	0	7,915	0.00%
2022/06/28	7.4	75.05	0	0.00	74.80	7.4	7,956	0.09%
2022/06/27	52	75.00	7	75.41	75.50	45	8,050	0.56%
2022/06/24	1	74.20	13	74.53	74.50	-12	8,124	-0.15%
2022/06/23	5.9	72.29	1	71.72	72.70	4.9	8,146	0.06%
2022/06/22	9.2	73.12	1	72.80	72.70	8.2	8,246	0.10%
2022/06/21	1.2	73.89	14	74.26	74.40	-12.9	8,256	-0.16%
2022/06/20	19.6	73.86	13	74.82	72.60	6.6	8,320	0.08%
2022/06/17	28.1	74.89	1	75.20	74.30	27.1	8,386	0.32%
2022/06/16	5.2	76.38	3	76.97	75.70	2.1	8,421	0.03%
2022/06/15	1	77.50	1	77.12	77.00	0	8,689	0.00%
2022/06/14	16	75.44	13	75.28	77.30	3	8,740	0.03%
2022/06/13	31	76.24	14	77.04	75.70	17	8,821	0.19%
2022/06/10	1	78.50	2	78.40	78.50	-1	8,757	-0.01%
2022/06/09	1.4	78.30	4.2	78.28	78.40	-2.8	8,756	-0.03%
2022/06/08	10.2	77.80	2.1	77.86	77.90	8.1	8,770	0.09%
2022/06/07	3.3	77.64	2.1	77.85	77.80	1.2	8,799	0.01%
2022/06/06	0	0.00	4.3	77.27	77.60	-4.3	8,844	-0.05%
2022/06/02	1	76.40	1	76.20	76.20	0	8,997	0.00%
2022/06/01	14.1	76.50	8.6	76.31	76.10	5.4	9,142	0.06%
2022/05/31	10	74.90	4	75.70	77.10	6	9,138	0.07%
2022/05/30	13	74.82	27.2	74.47	75.00	-14.2	9,004	-0.16%
2022/05/27	1	72.70	0.3	72.98	72.80	0.7	8,955	0.01%
2022/05/26	0	0.00	0	72.70	72.00	0	9,021	0.00%
2022/05/25	4	71.95	1.4	72.33	72.50	2.6	9,173	0.03%
2022/05/24	2.2	71.58	0	0.00	71.70	2.2	9,462	0.02%
2022/05/23	2	72.65	0	73.10	72.70	2	9,605	0.02%
2022/05/20	2	72.60	0.4	72.93	72.70	1.6	9,745	0.02%
2022/05/19	22.2	71.89	117.3	72.04	71.90	-95.1	9,872	-0.96%	大賣/
2022/05/18	6	73.42	8.1	73.00	73.80	-2.1	9,887	-0.02%
2022/05/17	105.1	69.92	12	70.43	71.30	93.1	9,881	0.94%	大買/
2022/05/16	110.1	71.31	6.5	70.68	70.20	103.5	9,838	1.05%	大買/鉅額交易
2022/05/13	14	70.13	6.8	70.92	71.50	7.2	9,759	0.07%
2022/05/12	35.4	71.27	4	71.00	69.80	31.3	9,667	0.32%
2022/05/11	15	74.08	4	73.43	73.40	11	9,487	0.12%
2022/05/10	53	73.12	1.1	73.90	74.30	51.9	9,478	0.55%
2022/05/09	19.3	75.18	15.1	75.43	74.00	4.2	9,401	0.04%
2022/05/06	11.9	76.02	2	76.40	76.40	9.8	9,293	0.11%
2022/05/05	102.9	77.34	32	77.60	77.70	70.9	9,294	0.76%	大買/
2022/05/04	7	79.96	11.1	80.25	80.30	-4.1	8,937	-0.05%
2022/05/03	52.2	79.00	47	79.16	79.60	5.2	8,877	0.06%
2022/04/29	10.2	78.03	8	78.09	78.30	2.2	8,755	0.02%
2022/04/28	66.3	77.88	18.4	78.00	77.50	48	8,743	0.55%
2022/04/27	158	77.13	104.3	77.09	78.90	53.7	8,590	0.63%	大買/大賣/
2022/04/26	1	74.50	5.6	74.50	74.50	-4.6	7,745	-0.06%
2022/04/25	6.7	67.41	23.4	67.37	67.80	-16.8	7,794	-0.22%
2022/04/22	9.6	69.11	56	69.11	69.10	-46.5	7,749	-0.60%
2022/04/21	6.3	70.06	1	70.10	69.90	5.3	7,781	0.07%
2022/04/20	7.1	70.47	21	70.15	70.30	-14	7,799	-0.18%
2022/04/19	7.3	70.52	4	70.78	70.20	3.3	7,905	0.04%
2022/04/18	11.5	70.50	8	71.39	69.80	3.5	8,173	0.04%
2022/04/15	3.5	72.76	0	0.00	72.50	3.5	8,063	0.04%
2022/04/14	12.2	74.02	2	73.80	73.80	10.2	8,033	0.13%
2022/04/13	5.3	73.83	17.6	74.48	74.30	-12.3	8,065	-0.15%
2022/04/12	27.3	74.45	6.4	73.58	73.20	20.9	8,002	0.26%
2022/04/11	2.3	77.95	6	79.15	77.80	-3.7	7,785	-0.05%
2022/04/08	20	78.68	8.7	78.90	79.10	11.3	7,767	0.15%
2022/04/07	7.3	78.41	4.7	78.77	77.50	2.6	7,746	0.03%
2022/04/06	2	79.15	105	78.55	79.80	-103	7,673	-1.34%	大賣/鉅額交易
2022/04/01	4.2	79.08	3.1	79.10	79.10	1.1	7,626	0.01%
2022/03/31	15	79.34	9	79.18	79.30	6	7,628	0.08%
2022/03/30	21	79.52	9	79.56	79.10	12	7,624	0.16%
2022/03/29	18	78.48	25.1	78.74	79.20	-7.1	7,527	-0.09%
2022/03/28	3.3	76.44	101	76.08	77.20	-97.7	7,434	-1.31%	大賣/
2022/03/25	1.2	75.53	26.8	76.26	77.20	-25.6	7,414	-0.35%
2022/03/24	4	75.50	11.1	75.24	75.10	-7.1	7,271	-0.10%
2022/03/23	3	74.03	20.5	74.34	74.90	-17.5	7,250	-0.24%
2022/03/22	6.2	73.22	48	73.10	73.60	-41.8	7,157	-0.58%
2022/03/21	26.2	71.33	12	72.10	71.90	14.2	7,055	0.20%
2022/03/18	16	71.26	15	72.67	73.00	1	6,990	0.01%
2022/03/17	3.1	70.41	3	71.00	70.80	0.1	6,786	0.00%
2022/03/16	20.1	70.06	13	70.62	70.10	7.1	6,737	0.11%
2022/03/15	4.3	71.83	8	72.05	71.70	-3.8	6,594	-0.06%
2022/03/14	2	72.10	3	72.17	72.10	-1	6,578	-0.02%
2022/03/11	1	71.00	8	71.74	72.10	-7	6,614	-0.11%
2022/03/10	5	71.54	28	71.96	71.90	-23	6,630	-0.35%
2022/03/09	11.3	68.91	15	69.38	69.90	-3.7	6,627	-0.06%
2022/03/08	126.7	69.35	18.8	68.32	67.60	107.9	6,590	1.64%	大買/鉅額交易
2022/03/07	46.7	70.91	9	70.73	70.60	37.7	6,421	0.59%
2022/03/04	6.2	73.51	3.1	73.53	73.30	3.1	6,411	0.05%
2022/03/03	43	73.67	16	73.63	73.60	27	6,550	0.41%
2022/03/02	3	71.97	7.6	71.98	72.40	-4.6	6,620	-0.07%
2022/03/01	32.3	71.55	7.1	71.80	72.00	25.3	6,599	0.38%
2022/02/25	16.1	71.15	34	71.17	71.60	-17.9	6,532	-0.27%
2022/02/24	36.5	72.72	61.5	73.38	71.50	-25	6,388	-0.39%
2022/02/23	143.2	72.87	22.5	73.83	74.40	120.8	6,141	1.97%	大買/鉅額交易
2022/02/22	7.4	71.01	32.4	71.49	71.80	-25	6,098	-0.41%
2022/02/21	33.4	70.95	21.3	71.14	71.90	12.1	5,982	0.20%
2022/02/18	19.2	69.31	25	69.48	69.90	-5.8	5,863	-0.10%
2022/02/17	12	68.98	20	69.00	68.80	-8	5,808	-0.14%
2022/02/16	17.1	68.03	3	67.93	67.80	14.1	5,947	0.24%
2022/02/15	5	67.80	8	67.88	67.50	-3	6,047	-0.05%
2022/02/14	20	67.49	54.3	67.43	67.50	-34.3	6,087	-0.56%
2022/02/11	8	68.56	1	68.30	68.90	7	6,110	0.11%
2022/02/10	4.3	68.16	105.1	68.40	68.80	-100.8	6,203	-1.63%	大賣/
2022/02/09	13.1	67.62	109	67.98	67.70	-95.9	6,179	-1.55%	大賣/
2022/02/08	24	67.71	8.4	67.51	67.70	15.6	6,283	0.25%
2022/02/07	12	66.13	12.6	66.46	67.20	-0.6	6,266	-0.01%
2022/01/26	1	63.80	11.8	63.56	63.70	-10.8	6,224	-0.17%
2022/01/25	8.7	63.47	1	63.40	63.40	7.7	6,480	0.12%
2022/01/24	3.5	63.87	14	63.46	64.40	-10.5	6,577	-0.16%
2022/01/21	17.2	65.07	11	64.94	64.80	6.2	6,731	0.09%
2022/01/20	1	65.51	44	66.29	66.30	-43	6,874	-0.63%
2022/01/19	6	66.23	8	66.40	66.00	-2	7,402	-0.03%
2022/01/18	3	66.50	10	67.16	67.00	-7	7,750	-0.09%
2022/01/17	1.2	66.52	11	66.69	66.80	-9.8	7,872	-0.12%
2022/01/14	28.4	66.50	3.2	67.20	66.00	25.2	8,057	0.31%
2022/01/13	8	66.56	10.1	66.56	67.00	-2.1	8,087	-0.03%
2022/01/12	20.6	66.69	108.3	66.52	66.50	-87.7	8,079	-1.09%	大賣/
2022/01/11	34	66.07	136.6	66.35	67.00	-102.6	7,972	-1.29%	大賣/鉅額交易
2022/01/10	7	63.50	5.4	63.57	63.90	1.6	7,738	0.02%
2022/01/07	1	63.01	0	0.00	62.80	1	7,732	0.01%
2022/01/06	7.2	63.73	3.1	63.86	63.60	4.1	7,738	0.05%
2022/01/05	4.2	62.86	1	62.90	63.10	3.2	7,746	0.04%
2022/01/04	5	62.80	0.7	62.90	63.20	4.4	7,864	0.06%
2022/01/03	3.1	63.57	1	63.50	63.60	2.1	7,931	0.03%
2021/12/30	1.3	63.46	11	63.80	63.80	-9.8	7,940	-0.12%
2021/12/29	2	63.50	6.4	63.36	63.50	-4.4	8,031	-0.05%
2021/12/28	5	62.78	1	62.90	63.00	4	8,085	0.05%
2021/12/27	3	63.13	9.9	62.98	63.00	-6.9	8,192	-0.08%
2021/12/24	18.5	63.47	6	63.23	63.30	12.5	8,294	0.15%
2021/12/23	5.1	62.20	9.9	62.38	62.50	-4.9	8,336	-0.06%
2021/12/22	7.1	62.22	8.1	62.24	62.00	-1.1	8,446	-0.01%
2021/12/21	3	62.80	8	62.81	62.40	-5	8,678	-0.06%
2021/12/20	5.1	61.28	1	61.10	61.40	4.1	9,124	0.04%
2021/12/17	4.2	61.43	8	61.80	61.30	-3.8	9,432	-0.04%
2021/12/16	10.7	61.97	2	61.70	61.80	8.7	10,123	0.09%
2021/12/15	4.7	61.92	7	61.73	61.90	-2.3	10,653	-0.02%
2021/12/14	11.1	61.52	11	61.45	61.00	0.1	10,919	0.00%
2021/12/13	13.2	62.12	33.3	61.90	61.60	-20.1	11,008	-0.18%
2021/12/10	2.1	63.42	10	63.40	63.20	-7.9	11,117	-0.07%
2021/12/09	4.3	64.09	0.2	64.30	64.00	4.1	11,358	0.04%
2021/12/08	0	0.00	13	64.75	64.10	-13	11,789	-0.11%
2021/12/07	7	64.30	4	64.20	64.40	3	12,028	0.02%
2021/12/06	58	62.74	1	63.10	63.00	57	12,160	0.47%
2021/12/03	103.4	63.70	8	63.66	63.40	95.4	12,276	0.78%	大買/
2021/12/02	4	63.98	2.2	63.87	63.70	1.8	12,428	0.01%
2021/12/01	4.2	64.55	7	64.83	64.80	-2.9	12,676	-0.02%
2021/11/30	10.2	64.68	4.5	65.07	64.20	5.7	12,675	0.04%
2021/11/29	167.1	63.02	47	64.02	63.80	120.1	12,668	0.95%	大買/鉅額交易
2021/11/26	128.8	65.43	21	65.68	64.90	107.7	12,667	0.85%	大買/鉅額交易
2021/11/25	1	66.80	1	67.20	66.70	0	12,678	0.00%
2021/11/24	53.1	66.61	8	66.59	66.90	45.1	12,709	0.35%
2021/11/23	7.1	66.59	9.1	66.91	66.50	-2	12,738	-0.02%
2021/11/22	4.8	66.73	5	66.92	66.70	-0.3	12,707	0.00%
2021/11/19	10.1	67.64	14.8	67.69	67.10	-4.8	12,660	-0.04%
2021/11/18	2.3	68.82	17.2	68.80	68.70	-15	12,521	-0.12%
2021/11/17	10.1	68.70	9	68.55	68.90	1.1	12,501	0.01%
2021/11/16	3	68.52	9	68.46	68.50	-6	12,484	-0.05%
2021/11/15	43.9	69.48	66.7	69.94	69.00	-22.8	12,470	-0.18%
2021/11/12	7	67.81	122.1	67.48	68.50	-115.1	12,312	-0.93%	大賣/鉅額交易
2021/11/11	23.8	66.89	18.6	66.66	66.70	5.2	12,278	0.04%
2021/11/10	12.4	67.08	14	66.98	66.80	-1.7	12,311	-0.01%
2021/11/09	10.8	66.79	26.4	66.98	67.50	-15.6	12,330	-0.13%
2021/11/08	16.1	67.09	10	67.52	67.50	6.1	12,253	0.05%
2021/11/05	28.5	66.98	30	66.99	67.00	-1.5	12,270	-0.01%
2021/11/04	16.4	68.69	11	68.74	68.50	5.4	12,132	0.04%
2021/11/03	16.1	69.55	29.4	69.57	69.60	-13.3	12,059	-0.11%
2021/11/02	29.7	69.50	39.4	68.29	68.20	-9.7	11,962	-0.08%
2021/11/01	14.2	70.96	52.1	71.35	70.90	-37.9	11,713	-0.32%
2021/10/29	7	71.14	26.1	71.07	70.90	-19.1	11,593	-0.16%
2021/10/28	24.1	69.72	72.8	69.75	69.90	-48.6	11,409	-0.43%
2021/10/27	119.9	69.06	65	69.49	69.90	54.9	11,209	0.49%	大買/
2021/10/26	27.2	65.31	41	65.54	67.20	-13.8	10,637	-0.13%
2021/10/25	34.6	61.55	30.3	61.24	61.90	4.3	10,289	0.04%
2021/10/22	35.3	59.93	21	60.03	60.80	14.3	10,202	0.14%
2021/10/21	4	58.03	10	58.03	58.20	-6	10,106	-0.06%
2021/10/20	8.1	56.67	1	57.00	57.30	7.1	10,103	0.07%
2021/10/19	13	56.38	9	56.36	57.00	4	10,262	0.04%
2021/10/18	3.5	56.38	1	56.40	56.40	2.5	10,314	0.02%
2021/10/15	3	54.90	2	54.90	55.20	1	10,382	0.01%
2021/10/14	3	54.70	8	54.73	54.50	-5	10,443	-0.05%
2021/10/13	16.2	54.46	18.2	54.85	54.80	-2	10,588	-0.02%
2021/10/12	12.4	55.51	1	55.50	55.30	11.4	10,583	0.11%
2021/10/08	7	56.70	6	56.75	56.80	1	10,518	0.01%
2021/10/07	3.2	55.84	18.6	56.31	56.40	-15.4	10,529	-0.15%
2021/10/06	15.4	56.15	1	55.60	55.30	14.4	10,674	0.13%
2021/10/05	10.4	55.61	13	55.14	56.00	-2.6	10,724	-0.02%
2021/10/04	32.2	55.76	19.4	55.55	55.30	12.8	10,856	0.12%
2021/10/01	20.7	56.07	21.5	56.33	56.00	-0.9	11,058	-0.01%
2021/09/30	8	57.68	4	57.80	57.40	4	11,098	0.04%
2021/09/29	8	57.30	22	57.45	57.40	-14	11,014	-0.13%
2021/09/28	123	57.26	107	57.32	57.90	16	10,929	0.15%	大買/大賣/
2021/09/27	74.8	57.03	38.2	56.84	56.10	36.7	10,701	0.34%
2021/09/24	65.3	60.34	21.5	60.09	59.80	43.8	10,230	0.43%
2021/09/23	132.9	61.05	33	61.58	61.10	99.9	9,950	1.00%	大買/
2021/09/22	122.3	81.87	74.4	81.94	82.30	47.8	9,324	0.51%	大買/
2021/09/17	32.4	84.39	54.2	85.00	85.00	-21.8	9,002	-0.24%
2021/09/16	31.3	84.13	24.5	84.03	83.90	6.7	8,754	0.08%
2021/09/15	53.2	84.06	50	84.09	84.60	3.1	8,643	0.04%
2021/09/14	36	81.82	66.3	81.70	83.50	-30.3	8,435	-0.36%
2021/09/13	110.6	83.01	43	82.88	81.50	67.6	8,187	0.83%	大買/
2021/09/10	51.5	79.93	151.6	80.49	81.20	-100.1	7,808	-1.28%	大賣/
2021/09/09	48	76.93	16.4	77.70	78.50	31.6	7,588	0.42%
2021/09/08	13.5	75.10	23	75.05	75.10	-9.5	7,397	-0.13%
2021/09/07	36.1	74.77	52.7	74.63	76.10	-16.6	7,242	-0.23%
2021/09/06	45.1	73.34	48	72.75	73.60	-2.9	7,053	-0.04%
2021/09/03	15	70.31	12	70.43	69.90	3	6,790	0.04%
2021/09/02	31.3	69.42	4.3	71.41	69.40	27	6,743	0.40%
2021/09/01	13.3	71.10	228	70.30	71.30	-214.7	6,592	-3.26%	大賣/鉅額交易
2021/08/31	14.7	69.03	13	68.43	69.30	1.7	6,396	0.03%
2021/08/30	5	67.38	109	67.44	67.60	-104	6,261	-1.66%	大賣/鉅額交易
2021/08/27	5.2	66.51	34.2	66.40	66.90	-29	6,208	-0.47%
2021/08/26	4	65.33	0	0.00	65.30	4	6,145	0.07%
2021/08/25	7	65.11	1	65.30	65.40	6	6,158	0.10%
2021/08/24	1	64.30	1	64.80	64.80	0	6,142	0.00%
2021/08/23	3	64.50	2	64.35	64.80	1	6,169	0.02%
2021/08/20	3	62.50	51	63.21	63.00	-48	6,168	-0.78%
2021/08/19	1	64.00	0	0.00	63.60	1	6,197	0.02%
2021/08/18	11	63.76	37	64.51	65.40	-26	6,155	-0.42%
2021/08/17	25	64.65	6.2	64.09	63.50	18.8	6,094	0.31%
2021/08/16	8	66.54	34.1	66.48	65.90	-26.1	6,041	-0.43%
2021/08/13	2	67.11	7.6	67.78	67.80	-5.6	5,959	-0.09%
2021/08/12	0	65.50	10.2	66.04	67.00	-10.1	5,897	-0.17%
2021/08/11	6	65.32	28.2	65.41	65.30	-22.2	5,920	-0.37%
2021/08/10	5	64.80	0	0.00	64.50	5	5,951	0.08%
2021/08/09	2	64.80	3	65.00	64.90	-1	6,139	-0.02%
2021/08/06	0	0.00	5.4	64.61	64.70	-5.4	6,274	-0.09%
2021/08/05	0	0.00	3.1	64.90	64.70	-3.1	6,402	-0.05%
2021/08/04	3	64.60	2.4	64.95	65.00	0.6	6,738	0.01%
2021/08/03	0	0.00	1	63.90	64.30	-1	6,917	-0.01%
2021/08/02	4	62.83	5.2	62.24	63.60	-1.2	7,003	-0.02%
2021/07/30	3	62.23	6.1	62.49	62.40	-3.1	6,997	-0.04%
2021/07/29	0	0.00	4	61.93	62.20	-4	7,027	-0.06%
2021/07/28	14.4	60.90	5	60.76	61.40	9.4	7,070	0.13%
2021/07/27	33.5	63.00	4.5	63.26	62.10	29	7,230	0.40%
2021/07/26	58	65.73	4.1	65.44	64.80	53.9	7,176	0.75%
2021/07/23	192	65.51	33.5	65.41	66.40	158.5	7,135	2.22%	大買/鉅額交易
2021/07/22	116.1	64.90	24.7	65.02	65.00	91.4	6,977	1.31%	大買/
2021/07/21	30.5	65.39	12.1	65.94	65.10	18.4	6,938	0.27%
2021/07/20	30	65.58	28.3	65.49	65.80	1.7	6,906	0.02%
2021/07/19	30.3	66.60	106	66.50	66.60	-75.7	6,888	-1.10%	大賣/
2021/07/16	9	65.10	5	65.10	65.60	4	6,921	0.06%
2021/07/15	12.1	64.48	10	64.55	64.80	2.1	6,945	0.03%
2021/07/14	111.1	63.84	21	63.13	63.30	90.1	6,955	1.29%	大買/
2021/07/13	22.1	64.67	26	64.46	64.00	-3.9	7,001	-0.06%
2021/07/12	29.1	64.80	47	64.89	65.40	-17.9	6,962	-0.26%
2021/07/09	13	63.15	8	62.79	62.90	5	6,865	0.07%
2021/07/08	23.7	61.32	143.8	61.06	62.90	-120.1	6,744	-1.78%	大賣/鉅額交易
2021/07/07	17.1	59.02	107	58.45	59.10	-89.9	6,524	-1.38%	大賣/
2021/07/06	2	56.95	15.2	56.90	56.80	-13.2	6,403	-0.21%
2021/07/05	2	56.80	13	56.78	56.70	-11	6,492	-0.17%
2021/07/02	51.1	56.53	7	56.50	56.40	44.1	6,586	0.67%
2021/07/01	57	56.62	2.4	56.96	56.60	54.6	6,649	0.82%
2021/06/30	3	56.70	62	56.49	56.60	-59	6,742	-0.88%
2021/06/29	31.2	56.76	9	56.72	56.70	22.2	6,807	0.33%
2021/06/28	21	57.30	50.7	56.30	57.60	-29.7	6,848	-0.43%
2021/06/25	6	54.77	34	54.83	54.80	-28	6,779	-0.41%
2021/06/24	2	54.40	20.1	54.56	54.20	-18.1	7,383	-0.24%
2021/06/23	8	53.93	12.2	53.98	54.00	-4.2	7,402	-0.06%
2021/06/22	11	54.10	1	54.10	53.80	10	7,489	0.13%
2021/06/21	69	54.08	7	54.29	53.90	62	7,565	0.82%
2021/06/18	9	53.40	18	53.88	54.00	-9	7,566	-0.12%
2021/06/17	0	0.00	2	53.20	53.20	-2	7,575	-0.03%
2021/06/16	6	53.40	1	53.50	53.40	5	7,669	0.07%
2021/06/15	11	53.51	33	53.61	53.70	-22	7,756	-0.28%
2021/06/11	15	53.09	46	53.14	53.20	-31	7,884	-0.39%
2021/06/10	7	52.13	28	52.21	52.30	-21	7,938	-0.26%
2021/06/09	4	52.20	0.1	52.40	52.10	3.9	7,982	0.05%
2021/06/08	0	0.00	4	52.20	52.30	-4	8,079	-0.05%
2021/06/07	29	52.21	2.3	52.51	52.20	26.8	8,253	0.32%
2021/06/04	1.3	52.44	0	0.00	52.50	1.3	8,346	0.01%
2021/06/03	1	52.50	15.2	52.67	52.70	-14.2	8,488	-0.17%
2021/06/02	4	52.50	15	52.61	52.50	-11	8,578	-0.13%
2021/06/01	2	52.40	5	52.46	52.50	-3	8,588	-0.03%
2021/05/31	12.2	52.49	60	52.61	52.50	-47.8	8,689	-0.55%
2021/05/28	7	52.43	33.1	52.42	52.40	-26.1	8,738	-0.30%
2021/05/27	7	51.56	2	52.00	52.00	5	8,795	0.06%
2021/05/26	3	51.57	0.1	51.90	51.80	3	8,838	0.03%
2021/05/25	1	51.52	0	0.00	51.70	1	8,879	0.01%
2021/05/24	13	51.63	0.1	51.51	51.50	12.9	8,946	0.14%
2021/05/21	20.1	51.40	19.2	51.46	51.70	0.9	9,023	0.01%
2021/05/20	67	51.41	2.2	51.35	51.00	64.8	9,068	0.71%
2021/05/19	4	51.15	17	51.22	51.20	-13	9,040	-0.14%
2021/05/18	10.1	50.02	50	50.29	51.00	-39.9	9,037	-0.44%
2021/05/17	39.2	48.87	122	49.08	48.45	-82.9	8,988	-0.92%	大賣/
2021/05/14	18	51.54	18	51.47	51.00	0	8,783	0.00%
2021/05/13	28	50.17	12	49.38	49.85	16	8,642	0.19%
2021/05/12	162.1	50.30	70.6	50.83	50.20	91.5	8,526	1.07%	大買/
2021/05/11	143	53.96	55	54.74	53.80	88	8,165	1.08%	大買/
2021/05/10	11	53.90	83.9	54.21	54.60	-72.9	7,961	-0.92%
2021/05/07	7	53.16	9.1	53.38	53.50	-2.1	7,907	-0.03%
2021/05/06	19.2	53.12	13	53.29	53.00	6.2	7,904	0.08%
2021/05/05	19	52.79	72.2	53.08	52.50	-53.2	7,852	-0.68%
2021/05/04	188	52.21	74	53.13	52.20	114	7,773	1.47%	大買/鉅額交易
2021/05/03	7	53.17	117	53.22	53.10	-110	7,497	-1.47%	大賣/鉅額交易
2021/04/29	13	53.18	20	53.11	53.10	-7	7,427	-0.09%
2021/04/28	23	53.69	16	53.76	53.70	7	7,378	0.09%
2021/04/27	11.5	53.92	20	53.97	54.10	-8.5	7,421	-0.11%
2021/04/26	121	54.45	37	54.22	54.30	84	7,393	1.14%	大買/
2021/04/23	29	52.87	483.6	52.74	53.20	-454.6	7,335	-6.20%	大賣/鉅額交易
2021/04/22	34	54.29	39.1	54.45	52.70	-5.1	7,311	-0.07%
2021/04/21	1	52.90	38	53.83	54.10	-37	7,133	-0.52%
2021/04/20	22	52.79	7.2	52.89	53.10	14.8	7,055	0.21%
2021/04/19	17	52.92	32.9	52.95	53.10	-15.9	7,025	-0.23%
2021/04/16	13	50.18	59.5	50.51	51.40	-46.5	6,894	-0.67%
2021/04/15	20.2	50.00	27	49.92	50.10	-6.9	6,783	-0.10%
2021/04/14	45	49.39	79	49.45	49.55	-34	6,728	-0.51%
2021/04/13	329	50.30	125.5	50.22	49.85	203.5	6,716	3.03%	大買/大賣/鉅額交易
2021/04/12	31	49.88	54.3	49.95	49.95	-23.3	6,649	-0.35%
2021/04/09	32	49.48	25.4	49.75	49.45	6.6	6,629	0.10%
2021/04/08	47.1	49.84	58.8	49.92	49.80	-11.7	6,544	-0.18%
2021/04/07	21	50.05	9	50.04	50.00	12	6,455	0.19%
2021/04/06	59.4	50.02	20	50.04	50.00	39.4	6,395	0.62%
2021/04/01	14	49.46	101.3	49.79	49.60	-87.3	6,285	-1.39%	大賣/
2021/03/31	36	49.50	125	49.49	49.50	-89	6,175	-1.44%	大賣/
2021/03/30	41	48.45	53.8	48.71	48.90	-12.8	6,036	-0.21%
2021/03/29	646	48.53	349.5	48.86	48.85	296.5	5,902	5.02%	大買/大賣/鉅額交易
2021/03/26	7	45.55	6.3	45.66	45.75	0.7	5,279	0.01%
2021/03/25	5	45.00	19	45.23	45.20	-14	5,226	-0.27%
2021/03/24	34	44.81	11	44.44	44.40	23	5,136	0.45%
2021/03/23	6	44.88	6	44.94	45.20	0	5,052	0.00%
2021/03/22	17	44.42	16	44.84	44.85	1	5,014	0.02%
2021/03/19	17	44.38	232	44.51	44.55	-215	4,970	-4.33%	大賣/鉅額交易
2021/03/18	22	45.11	1	45.25	45.15	21	4,895	0.43%
2021/03/17	13	45.07	21	45.04	45.30	-8	4,839	-0.17%
2021/03/16	2	44.30	53	44.17	44.40	-51	4,730	-1.08%
2021/03/15	8	43.27	10.8	43.34	43.75	-2.8	4,852	-0.06%
2021/03/12	34	43.24	5	43.49	43.30	29	4,930	0.59%
2021/03/11	7	43.94	9	44.25	43.80	-2	4,909	-0.04%
2021/03/10	20	43.70	12	44.16	43.85	8	4,774	0.17%
2021/03/09	16	43.18	4.3	43.22	43.50	11.7	4,695	0.25%
2021/03/08	4	42.41	5	42.62	42.75	-1	4,623	-0.02%
2021/03/05	6	42.02	1	42.30	42.15	5	4,621	0.11%
2021/03/04	1	42.10	7	42.24	42.20	-6	4,853	-0.12%
2021/03/03	5	42.10	19.5	41.97	42.05	-14.5	4,788	-0.30%
2021/03/02	2.2	41.97	1	42.05	41.60	1.2	4,714	0.03%
2021/02/26	1.3	41.36	22.4	41.48	41.70	-21.1	4,687	-0.45%
2021/02/25	16.9	41.64	7	41.67	41.65	9.9	4,612	0.21%
2021/02/24	4.5	41.70	17.1	41.63	41.45	-12.6	4,608	-0.27%
2021/02/23	7.5	41.60	20	41.69	41.75	-12.5	4,563	-0.27%
2021/02/22	7.5	41.16	5	41.28	41.20	2.5	4,583	0.05%
2021/02/19	8.4	40.65	6.6	40.78	40.90	1.8	4,526	0.04%
2021/02/18	2.7	40.80	2	40.93	40.90	0.7	4,534	0.01%
2021/02/17	1	40.10	1.1	40.09	40.20	-0.1	4,507	0.00%
2021/02/05	5.1	39.40	0	0.00	39.50	5.1	4,506	0.11%
2021/02/04	30	39.04	10	39.45	39.45	20	4,576	0.44%
2021/02/03	2	39.15	0	0.00	39.10	2	4,711	0.04%
2021/02/02	10	39.05	11	39.34	39.25	-1	4,806	-0.02%
2021/02/01	2	38.75	0	0.00	38.80	2	4,840	0.04%
2021/01/29	9	39.07	6	39.10	38.75	3	4,864	0.06%
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/27	0.1	39.60	0	0.00	39.50	0.1	4,832	0.00%
2021/01/26	3	39.55	2.4	39.62	39.50	0.6	4,866	0.01%
2021/01/25	2	39.70	0	0.00	39.70	2	4,884	0.04%
2021/01/22	1	39.40	0	0.00	39.60	1	4,948	0.02%
2021/01/20	11	39.65	11	39.57	39.35	0	5,139	0.00%
2021/01/19	100	40.15	2	40.08	40.00	98	5,446	1.80%
2021/01/18	3	39.87	0.1	40.10	40.20	2.9	5,425	0.05%
2021/01/15	4	40.35	0	0.00	40.25	4	5,380	0.07%
2021/01/14	0	0.00	0.5	40.70	40.70	-0.5	5,366	-0.01%
2021/01/13	5	40.60	5	40.74	40.70	0	5,365	0.00%
2021/01/12	67	40.84	16.9	40.70	40.50	50.1	5,374	0.93%
2021/01/11	2.1	40.58	0	0.00	40.65	2.1	5,350	0.04%
2021/01/08	6.9	40.30	1	40.30	40.35	5.9	5,361	0.11%
2021/01/07	1.5	40.40	3	40.38	40.25	-1.5	5,373	-0.03%
2021/01/06	21	40.50	9	40.33	40.20	12	5,376	0.22%
2021/01/05	50	40.85	0	0.00	40.70	50	5,327	0.94%
2021/01/04	6	40.83	1	40.80	40.70	5	5,346	0.09%
2020/12/31	0.7	40.82	7	40.86	40.90	-6.3	5,360	-0.12%
2020/12/30	4.6	40.76	7.2	40.85	40.75	-2.6	5,371	-0.05%
2020/12/29	1	40.65	0	0.00	40.60	1	5,378	0.02%
2020/12/28	16	40.50	3	40.50	40.55	13	5,409	0.24%
2020/12/25	1	40.65	2	40.70	40.60	-1	5,433	-0.02%
2020/12/24	0	0.00	2	40.60	40.60	-2	5,530	-0.04%
2020/12/23	4	40.24	0	0.00	40.10	4	5,534	0.07%
2020/12/22	11	40.50	0	0.00	40.25	11	5,545	0.20%
2020/12/21	1	40.35	7	40.47	40.60	-6	5,573	-0.11%
2020/12/18	0	0.00	11	40.60	40.60	-11	5,583	-0.20%
2020/12/17	4.5	40.48	0	0.00	40.75	4.5	5,590	0.08%
2020/12/16	0	0.00	5	40.80	40.75	-5	5,582	-0.09%
2020/12/15	1	40.55	0	0.00	40.45	1	5,575	0.02%
2020/12/11	100.5	40.70	11	40.48	40.55	89.5	5,568	1.61%
2020/12/10	11	40.33	0	0.00	40.35	11	5,520	0.20%
2020/12/09	51	40.28	85.3	40.26	40.40	-34.3	5,490	-0.62%
2020/12/08	15	41.27	14	41.49	41.20	1	5,326	0.02%
2020/12/07	6	41.77	15	41.78	41.75	-9	5,223	-0.17%
2020/12/04	63	41.50	5	41.61	41.55	58	5,175	1.12%
2020/12/03	53	41.31	18	41.43	41.45	35	5,148	0.68%
2020/12/02	37	41.33	1	41.45	41.25	36	5,134	0.70%
2020/12/01	30	41.75	0	0.00	41.65	30	5,124	0.59%
2020/11/30	26	41.85	23	41.89	42.05	3	5,073	0.06%
2020/11/27	10.1	41.12	13	41.33	41.35	-2.9	4,872	-0.06%
2020/11/26	0	0.00	0.5	40.85	41.00	-0.5	4,964	-0.01%
2020/11/25	12	41.06	1	40.85	40.80	11	5,174	0.21%
2020/11/24	2	41.08	7	41.28	41.00	-5	5,340	-0.09%
2020/11/23	4	41.39	10.4	41.42	41.30	-6.4	5,495	-0.12%
2020/11/20	4	41.23	2.2	41.31	41.40	1.8	5,501	0.03%
2020/11/19	11.4	41.61	11.2	41.32	41.40	0.2	5,590	0.00%
2020/11/18	0	0.00	10.5	40.90	40.95	-10.5	5,553	-0.19%
2020/11/17	7	40.84	2.5	40.85	40.85	4.5	5,622	0.08%
2020/11/16	7	40.84	7	40.99	40.80	0	5,871	0.00%
2020/11/13	26	40.58	7	40.67	40.70	19	6,573	0.29%
2020/11/12	7	41.13	12	41.13	40.85	-5	6,742	-0.07%
2020/11/11	4	40.99	15	41.12	41.40	-11	6,913	-0.16%
2020/11/10	10	40.87	9	40.65	40.65	1	6,835	0.01%
2020/11/09	0	0.00	1	40.15	40.20	-1	6,776	-0.01%
2020/11/06	5	40.40	0	0.00	40.05	5	6,781	0.07%
2020/11/05	5	40.20	7	40.41	40.25	-2	6,780	-0.03%
2020/11/04	0	0.00	2	40.05	40.00	-2	6,756	-0.03%
2020/11/03	15	40.10	0	0.00	40.05	15	6,766	0.22%
2020/11/02	16	39.76	2	39.68	39.70	14	6,788	0.21%
2020/10/30	1	40.25	3	39.80	39.50	-2	6,796	-0.03%
2020/10/29	8	40.00	6	40.00	40.05	2	6,757	0.03%
2020/10/28	14	40.78	9	40.75	40.55	5	6,752	0.07%
2020/10/27	48	40.36	57	40.08	41.05	-9	6,679	-0.13%
2020/10/26	2	38.75	10.3	38.89	38.75	-8.3	6,324	-0.13%
2020/10/23	1	38.70	0	0.00	38.70	1	6,412	0.02%
2020/10/22	0	0.00	10	38.72	38.85	-10	6,459	-0.15%
2020/10/21	1	38.80	0	0.00	38.55	1	6,530	0.02%
2020/10/20	2	38.63	0	0.00	38.50	2	6,543	0.03%
2020/10/19	4.5	38.47	1	38.55	38.55	3.5	6,523	0.05%
2020/10/16	31	38.25	0	0.00	38.20	31	6,513	0.48%
2020/10/15	1	38.70	0	0.00	38.55	1	6,509	0.02%
2020/10/13	0	0.00	12	38.91	38.95	-12	6,644	-0.18%
2020/10/12	5	38.95	0	0.00	38.85	5	6,755	0.07%
2020/10/08	3	39.48	12	39.58	39.30	-9	6,856	-0.13%
2020/10/07	1	39.80	0	0.00	39.75	1	6,888	0.01%
2020/10/06	6	39.50	13	39.75	39.90	-7	6,927	-0.10%
2020/10/05	1	39.20	0	0.00	39.25	1	6,954	0.01%
2020/09/30	1.5	38.73	10	38.95	38.90	-8.5	6,943	-0.12%
2020/09/29	16	39.08	22.5	38.83	38.85	-6.5	6,951	-0.09%
2020/09/28	0	0.00	2	39.63	39.40	-2	6,890	-0.03%
2020/09/25	5	39.50	14	39.54	39.30	-9	6,921	-0.13%
2020/09/24	7	39.57	10	39.63	39.40	-3	6,959	-0.04%
2020/09/23	3	40.42	15	40.12	40.20	-12	7,020	-0.17%
2020/09/22	0	0.00	6	40.94	40.85	-6	7,024	-0.09%
2020/09/21	0	0.00	8	41.50	41.40	-8	7,034	-0.11%
2020/09/18	11	41.70	1	41.75	41.70	10	7,052	0.14%
2020/09/17	3	41.55	1	41.60	41.50	2	7,064	0.03%
2020/09/16	3	41.72	5	41.60	41.65	-2	7,082	-0.03%
2020/09/15	13	41.47	2	41.45	41.45	11	7,051	0.16%
2020/09/14	12	41.67	10	41.55	41.55	2	7,072	0.03%
2020/09/11	17	41.37	16	41.33	41.30	1	7,096	0.01%
2020/09/10	9	41.27	1	41.45	41.10	8	7,073	0.11%
2020/09/08	1.7	41.62	5	41.52	41.40	-3.3	7,177	-0.05%
2020/09/07	5	41.48	0	0.00	41.45	5	7,272	0.07%
2020/09/04	12	40.99	5	40.90	41.50	7	7,403	0.09%
2020/09/03	2	42.03	4	41.78	41.80	-2	7,475	-0.03%
2020/09/02	11	41.51	5	41.47	41.45	6	7,464	0.08%
2020/09/01	14	42.13	0	0.00	41.85	14	7,474	0.19%
2020/08/31	8	42.62	19	42.86	43.20	-11	7,377	-0.15%
2020/08/28	36	41.86	66	41.80	42.20	-30	7,189	-0.42%
2020/08/27	16	39.85	26	40.05	40.05	-10	7,080	-0.14%
2020/08/26	1	39.00	12	39.20	39.35	-11	6,946	-0.16%
2020/08/25	28	39.20	27	39.09	39.00	1	6,912	0.01%
2020/08/24	17	37.90	12	37.90	37.85	5	6,825	0.07%
2020/08/21	10	38.15	4	38.28	38.25	6	6,772	0.09%
2020/08/20	99	37.51	64	37.50	37.45	35	6,713	0.52%
2020/08/19	102	38.03	266	37.64	39.05	-164	6,444	-2.54%	大買/大賣/鉅額交易
2020/08/18	17	54.56	77	54.71	54.70	-60	5,689	-1.05%
2020/08/17	18	53.88	88	54.06	54.40	-70	5,504	-1.27%
2020/08/14	1	52.70	1	53.10	53.10	0	5,306	0.00%
2020/08/13	5	53.26	5	53.34	53.40	0	5,255	0.00%
2020/08/12	2	52.40	4	52.68	53.00	-2	5,247	-0.04%
2020/08/11	33.4	53.10	30	52.74	52.70	3.4	5,238	0.06%
2020/08/10	7	53.36	1	53.30	53.30	6	5,258	0.11%
2020/08/07	3.3	52.80	50	52.98	53.00	-46.7	5,258	-0.89%
2020/08/06	2	53.35	2	53.60	53.40	0	5,230	0.00%
2020/08/05	0	0.00	9	52.77	53.00	-9	5,195	-0.17%
2020/08/04	12	52.18	0	0.00	52.20	12	5,175	0.23%
2020/08/03	1	52.30	8	51.50	52.20	-7	5,146	-0.14%
2020/07/31	12	50.52	20	51.06	50.80	-8	5,063	-0.16%
2020/07/30	4	50.05	37.7	49.94	50.10	-33.7	5,001	-0.67%
2020/07/29	1	48.90	60	49.13	49.50	-59	4,963	-1.19%
2020/07/28	10	46.39	92	46.85	47.00	-82	4,892	-1.68%
2020/07/27	54	46.94	2	47.80	46.40	52	4,893	1.06%
2020/07/24	53	48.93	5	48.75	48.50	48	4,848	0.99%
2020/07/23	9	49.58	1	49.85	49.45	8	4,880	0.16%
2020/07/22	2.7	49.86	0	0.00	49.90	2.7	4,941	0.05%
2020/07/21	2	49.75	13	49.93	50.20	-11	4,939	-0.22%
2020/07/20	20	49.03	6	49.10	48.95	14	4,914	0.28%
2020/07/17	37	50.09	36	49.44	49.55	1	4,874	0.02%
2020/07/16	36	51.69	19	51.34	51.20	17	4,761	0.36%
2020/07/15	17	54.03	6	53.80	53.80	11	4,637	0.24%
2020/07/14	8	53.75	0	0.00	54.00	8	4,523	0.18%
2020/07/13	13	53.68	9	53.70	53.60	4	4,460	0.09%
2020/07/10	31	53.32	8	53.18	53.00	23	4,428	0.52%
2020/07/09	0	0.00	21	54.50	54.30	-21	4,373	-0.48%
2020/07/08	1	54.10	24	54.55	54.60	-23	4,335	-0.53%
2020/07/07	20	53.97	12	53.63	54.20	8	4,296	0.19%
2020/07/06	7	53.56	6	54.00	54.10	1	4,287	0.02%
2020/07/03	63	53.66	204	53.24	53.50	-141	4,273	-3.30%	大賣/鉅額交易
2020/07/02	217	53.75	64	53.88	54.00	153	4,302	3.56%	大買/鉅額交易
2020/07/01	18	51.47	13	51.82	51.70	5	4,350	0.11%
2020/06/30	15	50.73	5	50.70	51.10	10	4,565	0.22%
2020/06/29	28	50.18	2	50.20	50.30	26	4,533	0.57%
2020/06/24	22	50.56	0	0.00	50.60	22	4,515	0.49%
2020/06/23	0	0.00	5	50.60	50.60	-5	4,522	-0.11%
2020/06/22	4	50.35	0	0.00	50.50	4	4,536	0.09%
2020/06/19	7	50.06	5	50.60	50.20	2	4,583	0.04%
2020/06/18	0	0.00	1	49.80	50.30	-1	4,597	-0.02%
2020/06/17	18	49.87	3	49.93	49.85	15	4,584	0.33%
2020/06/16	23	50.33	2	50.40	50.20	21	4,617	0.45%
2020/06/15	11	50.25	2	50.30	49.95	9	4,641	0.19%
2020/06/12	3	49.52	1	49.65	49.80	2	4,626	0.04%
2020/06/11	9	50.74	10	50.74	50.10	-1	4,573	-0.02%
2020/06/10	0	0.00	16	51.04	51.40	-16	4,436	-0.36%
2020/06/09	4	49.51	1	49.35	49.40	3	4,373	0.07%
2020/06/08	1	49.45	28	49.31	49.60	-27	4,375	-0.62%
2020/06/05	0	0.00	22	48.68	48.75	-22	4,314	-0.51%
2020/06/04	8	48.05	5	47.96	48.20	3	4,284	0.07%
2020/06/03	20	48.35	10	48.30	48.30	10	4,290	0.23%
2020/06/02	0	0.00	50	46.77	47.30	-50	4,169	-1.20%
2020/06/01	0	0.00	10	46.20	46.05	-10	4,098	-0.24%
2020/05/29	0	0.00	5	45.70	45.70	-5	4,059	-0.12%
2020/05/28	11	46.10	10	46.30	45.75	1	3,998	0.03%
2020/05/27	13.4	45.73	10	45.95	46.10	3.4	3,962	0.09%
2020/05/26	2	45.75	2	45.65	45.75	0	3,934	0.00%
2020/05/25	35.3	44.82	5	44.89	45.30	30.3	3,901	0.78%
2020/05/22	47	45.04	7	45.18	45.00	40	3,892	1.03%
2020/05/21	4	45.75	5	45.40	45.80	-1	3,845	-0.03%
2020/05/20	23	45.02	1	44.95	45.00	22	3,794	0.58%
2020/05/19	3.3	45.19	43	45.12	45.25	-39.7	3,756	-1.06%
2020/05/18	11	44.43	32	44.60	44.65	-21	3,691	-0.57%
2020/05/15	14	44.36	39	44.36	44.35	-25	3,640	-0.69%
2020/05/14	35	43.78	29	43.73	43.65	6	3,569	0.17%
2020/05/13	4	44.06	1	43.85	44.10	3	3,538	0.08%
2020/05/12	5	43.80	0	0.00	43.85	5	3,524	0.14%
2020/05/11	0	0.00	35	44.34	44.30	-35	3,489	-1.00%
2020/05/07	1	43.50	0	0.00	43.90	1	3,446	0.03%
2020/05/06	18	43.55	1	43.50	43.55	17	3,443	0.49%
2020/05/05	2	43.70	1	43.90	43.80	1	3,424	0.03%
2020/05/04	13	43.55	3	43.73	43.75	10	3,409	0.29%
2020/04/30	73	44.78	4	44.58	44.60	69	3,406	2.03%
2020/04/29	17	44.74	7	44.71	44.65	10	3,369	0.30%
2020/04/28	29	43.25	10	43.76	43.95	19	3,313	0.57%
2020/04/27	142	42.28	107	42.19	42.75	35	3,294	1.06%	大買/大賣/
2020/04/24	72	41.77	0	0.00	41.70	72	3,219	2.24%
2020/04/23	3	41.80	1	41.55	41.60	2	3,202	0.06%
2020/04/22	15	40.83	0	0.00	41.55	15	3,177	0.47%
2020/04/21	52	41.43	0	0.00	41.20	52	3,165	1.64%
2020/04/20	13	41.98	0	0.00	41.85	13	3,117	0.42%
2020/04/17	9	41.98	4	41.91	41.80	5	3,106	0.16%
2020/04/16	16	41.80	0	0.00	41.95	16	3,052	0.52%
2020/04/15	13.8	42.13	2	42.05	41.95	11.8	3,021	0.39%
2020/04/14	61	41.49	3	41.53	41.65	58	2,977	1.95%
2020/04/13	9	41.42	4	41.43	41.25	5	2,954	0.17%
2020/04/10	12	41.38	3	41.47	41.45	9	2,942	0.31%
2020/04/09	43	41.72	2	41.33	41.30	41	2,923	1.40%
2020/04/08	14	41.67	4	41.48	41.75	10	2,875	0.35%
2020/04/07	1	42.05	2	41.55	41.30	-1	2,832	-0.04%
2020/04/06	24	42.02	999	42.08	41.95	-975	2,735	-35.65%	大賣/鉅額交易
2020/04/01	1,014	42.00	606	42.00	42.00	408	2,553	15.98%	大買/大賣/鉅額交易
2020/03/31	499	38.20	0	0.00	38.20	499	2,284	21.84%	大買/鉅額交易
2020/03/30	4	33.81	2	34.65	34.75	2	2,288	0.09%
2020/03/27	1	34.50	3	34.93	34.80	-2	2,431	-0.08%
2020/03/26	5	33.59	0	0.00	33.75	5	2,530	0.20%
2020/03/25	3	32.53	7.3	33.07	33.40	-4.3	2,631	-0.16%
2020/03/24	0	0.00	7	31.41	31.45	-7	2,628	-0.27%
2020/03/23	0	0.00	50	30.20	30.10	-50	2,638	-1.89%
2020/03/20	65	31.41	1	31.60	31.20	64	2,635	2.43%
2020/03/19	22	30.16	84	30.28	30.10	-62	2,616	-2.37%
2020/03/18	2	33.90	0	0.00	33.40	2	2,512	0.08%
2020/03/17	51	34.63	2	34.48	34.05	49	2,453	2.00%
2020/03/16	4	36.46	1	35.90	35.90	3	2,400	0.12%
2020/03/13	39	36.44	26	36.21	37.45	13	2,383	0.55%
2020/03/12	37	39.52	11	39.35	39.40	26	2,313	1.12%
2020/03/11	1	41.05	47	40.92	40.70	-46	2,278	-2.02%
2020/03/10	26	40.05	1	40.35	40.35	25	2,289	1.09%
2020/03/09	10	40.48	3.7	40.94	40.30	6.3	2,273	0.28%
2020/03/04	8	41.75	1	41.55	41.95	7	2,247	0.31%
2020/03/03	4	41.61	20	41.70	41.65	-16	2,272	-0.70%
2020/03/02	11	40.80	0	0.00	41.15	11	2,277	0.48%
2020/02/27	5	41.35	0	0.00	41.05	5	2,323	0.22%
2020/02/26	1	41.25	55	41.37	41.55	-54	2,321	-2.33%
2020/02/25	1	41.55	0	0.00	41.75	1	2,344	0.04%
2020/02/24	5	42.04	0	0.00	41.85	5	2,350	0.21%
2020/02/21	14	42.57	1.9	42.30	42.30	12.1	2,371	0.51%
2020/02/20	4	42.96	1	42.75	42.70	3	2,404	0.12%
2020/02/19	50	43.00	2	42.60	42.95	48	2,428	1.98%
2020/02/18	1	42.45	0	0.00	42.55	1	2,479	0.04%
2020/02/14	2	42.70	0	0.00	42.80	2	2,702	0.07%
2020/02/13	1	42.80	31	42.71	42.75	-30	2,708	-1.11%
2020/02/12	1	42.65	0	0.00	42.60	1	2,724	0.04%
2020/02/11	30	42.43	0	0.00	42.30	30	2,738	1.10%
2020/02/10	5	41.64	1	41.95	42.00	4	2,754	0.15%
2020/02/06	6	42.57	0	0.00	42.70	6	2,780	0.22%
2020/02/05	2	41.90	10	41.95	42.05	-8	2,784	-0.29%
2020/02/03	2	40.90	4	40.95	41.60	-2	2,743	-0.07%
2020/01/31	1	42.70	0	0.00	42.45	1	2,736	0.04%
2020/01/30	21	42.15	1	43.30	42.10	20	2,738	0.73%
2020/01/20	0	0.00	6	45.45	45.45	-6	2,685	-0.22%
2020/01/17	2	45.05	7	44.99	44.95	-5	2,685	-0.19%
2020/01/16	1	45.10	11	45.18	44.95	-10	2,734	-0.37%
2020/01/15	4	45.14	1	45.35	45.10	3	2,781	0.11%
2020/01/14	2	45.45	11	45.50	45.25	-9	2,790	-0.32%
2020/01/13	1	45.30	12	45.00	45.35	-11	2,805	-0.39%
2020/01/10	1	44.75	0	0.00	44.95	1	2,826	0.04%
2020/01/09	0	0.00	5	44.67	44.65	-5	2,887	-0.17%
2020/01/08	3	44.22	0	0.00	44.10	3	2,905	0.10%
2020/01/07	6	44.59	2	44.68	44.60	4	2,929	0.14%
2020/01/06	28.3	44.63	1	44.60	44.60	27.3	2,928	0.93%
2020/01/03	2	45.18	3	45.12	45.10	-1	2,925	-0.03%
2019/12/31	4	45.24	1	45.40	45.20	3	2,974	0.10%
2019/12/30	0	0.00	17	45.57	45.50	-17	2,964	-0.57%
2019/12/27	0	0.00	20	45.30	45.40	-20	2,945	-0.68%
2019/12/26	0	0.00	1	45.30	45.15	-1	2,932	-0.03%
2019/12/25	22	45.20	22.4	45.20	45.20	-0.4	2,932	-0.01%
2019/12/24	26	44.31	12	44.53	44.70	14	2,909	0.48%
2019/12/23	23	44.39	1	44.65	43.90	22	2,739	0.80%
2019/12/20	10	44.35	15	44.71	43.90	-5	2,586	-0.19%
2019/12/19	32	44.25	16	44.32	44.30	16	2,435	0.66%
2019/12/18	22	45.09	11	45.10	44.90	11	2,377	0.46%
2019/12/17	14	45.55	1	45.60	45.60	13	2,336	0.56%
2019/12/16	1	46.25	6	46.15	45.80	-5	2,299	-0.22%
2019/12/13	1	45.60	0	0.00	45.60	1	2,247	0.04%
2019/12/12	2	45.53	16	45.69	45.55	-14	2,231	-0.63%
2019/12/11	1	45.50	10	45.50	45.50	-9	2,220	-0.41%
2019/12/10	1	45.70	10	45.50	45.65	-9	2,205	-0.41%
2019/12/09	6	45.91	11	46.04	45.75	-5	2,196	-0.23%
2019/12/05	21	45.92	0	0.00	45.85	21	2,159	0.97%
2019/12/04	1	46.10	70	46.09	46.30	-69	2,119	-3.26%
2019/12/03	0	0.00	20	45.99	46.35	-20	2,115	-0.95%
2019/12/02	1	45.90	20	45.75	45.75	-19	2,120	-0.90%
2019/11/29	21	45.72	2	45.95	45.60	19	2,116	0.90%
2019/11/28	16	46.54	0	0.00	46.35	16	2,073	0.77%
2019/11/26	0	0.00	2	46.80	46.25	-2	2,046	-0.10%
2019/11/25	1.3	46.39	2	46.30	46.75	-0.7	1,976	-0.04%
2019/11/22	11	46.52	0	0.00	46.45	11	1,992	0.55%
2019/11/21	59	47.03	1	47.00	46.85	58	1,970	2.94%
2019/11/20	1	46.95	10	47.54	47.00	-9	1,955	-0.46%
2019/11/19	6	47.48	3	47.68	47.40	3	1,928	0.16%
2019/11/18	11	48.24	31	48.14	47.65	-20	1,887	-1.06%
2019/11/15	53	48.13	5	48.43	48.15	48	1,869	2.57%
2019/11/14	14	47.58	28	48.30	48.30	-14	1,824	-0.77%
2019/11/13	12	45.98	96	45.98	45.80	-84	1,658	-5.07%
2019/11/12	0	0.00	1	46.60	46.70	-1	1,703	-0.06%
2019/11/11	0	0.00	3	46.63	46.75	-3	1,759	-0.17%
2019/11/08	10	47.19	0	0.00	47.35	10	1,751	0.57%
2019/11/07	11	47.52	10	47.60	47.45	1	1,768	0.06%
2019/11/06	11	47.35	13	47.12	47.45	-2	1,752	-0.11%
2019/11/05	20	46.58	0	0.00	46.70	20	1,727	1.16%
2019/11/04	10	46.55	0	0.00	46.60	10	1,735	0.58%
2019/11/01	0	0.00	40	46.44	46.50	-40	1,738	-2.30%
2019/10/31	0	0.00	0.2	46.30	46.50	-0.2	1,751	-0.01%
2019/10/30	20	46.45	2.6	46.25	46.60	17.4	1,748	1.00%
2019/10/29	20	46.40	0	0.00	45.90	20	1,724	1.16%
2019/10/28	4	46.50	3	46.35	46.60	1	1,706	0.06%
2019/10/25	0	0.00	41	46.60	46.55	-41	1,690	-2.43%
2019/10/24	2	46.80	18	46.54	46.75	-16	1,682	-0.95%
2019/10/23	0	0.00	6	45.83	45.95	-6	1,629	-0.37%
2019/10/22	0	0.00	4	45.58	45.25	-4	1,598	-0.25%
2019/10/18	0	0.00	21	45.38	45.50	-21	1,569	-1.34%
2019/10/17	2	45.20	35.3	44.80	45.30	-33.3	1,529	-2.18%
2019/10/15	0	0.00	8	44.09	44.30	-8	1,464	-0.55%
2019/10/14	16	43.58	0	0.00	43.30	16	1,437	1.11%
2019/10/09	2	43.65	0	0.00	43.35	2	1,432	0.14%
2019/10/08	123	43.48	3	43.48	43.60	120	1,423	8.43%	大買/鉅額交易
2019/10/07	10	42.65	6	42.83	42.95	4	1,396	0.29%
2019/10/04	1	41.95	0	0.00	42.25	1	1,366	0.07%
2019/10/02	1	41.95	0	0.00	42.15	1	1,382	0.07%
2019/10/01	1	42.05	2	42.00	42.05	-1	1,406	-0.07%
2019/09/27	0	0.00	59	41.65	41.50	-59	1,438	-4.10%
2019/09/26	11	42.20	0	0.00	41.85	11	1,442	0.76%
2019/09/24	4	42.21	0	0.00	42.15	4	1,463	0.27%
2019/09/23	1	42.00	35	42.12	41.95	-34	1,463	-2.32%
2019/09/20	4	42.35	0	0.00	42.10	4	1,471	0.27%
2019/09/19	13	42.74	3	42.75	42.60	10	1,463	0.68%
2019/09/18	10	43.01	0	0.00	43.15	10	1,595	0.63%
2019/09/16	0	0.00	15	43.35	43.45	-15	1,866	-0.80%
2019/09/12	0	0.00	20	43.15	43.10	-20	1,922	-1.04%
2019/09/10	0	0.00	1	42.85	43.00	-1	1,990	-0.05%
2019/09/05	0	0.00	20	43.25	43.10	-20	2,019	-0.99%
2019/09/03	0	0.00	1	43.00	42.50	-1	2,025	-0.05%
2019/09/02	0.4	42.80	2	42.70	42.85	-1.6	2,029	-0.08%
2019/08/27	0	0.00	15	42.27	41.80	-15	2,060	-0.73%
2019/08/26	1	42.30	0	0.00	42.45	1	2,026	0.05%
2019/08/22	5	42.90	15	43.31	43.20	-10	2,021	-0.49%
2019/08/21	0	0.00	4	42.80	42.85	-4	2,063	-0.19%
2019/08/20	0	0.00	0.7	42.50	42.50	-0.7	2,063	-0.03%
2019/08/15	15	42.95	16	43.28	43.40	-1	2,022	-0.05%
2019/08/14	22	43.06	2	43.10	42.75	20	1,953	1.02%
2019/08/13	0	0.00	8	42.46	42.55	-8	1,897	-0.42%
2019/08/12	20	42.35	6	41.86	42.40	14	1,881	0.74%
2019/08/08	20	41.05	0	0.00	41.10	20	1,867	1.07%
2019/08/07	25	40.58	0	0.00	40.40	25	1,889	1.32%
2019/08/06	30	40.43	3	39.80	40.80	27	1,915	1.41%
2019/08/05	10	40.10	23	40.03	40.00	-13	1,920	-0.68%
2019/08/01	4	41.16	0	0.00	41.10	4	1,943	0.21%
2019/07/30	2	41.70	2	41.78	41.50	0	1,962	0.00%
2019/07/29	2	41.85	0	0.00	42.00	2	1,968	0.10%
2019/07/26	0	0.00	2	41.75	41.90	-2	1,967	-0.10%
2019/07/24	3	41.18	0	0.00	41.05	3	1,976	0.15%
2019/07/22	1	42.30	0	0.00	42.20	1	1,966	0.05%
2019/07/18	2	41.35	0	0.00	41.60	2	1,987	0.10%
2019/07/17	1	41.35	0	0.00	41.35	1	1,998	0.05%
2019/07/16	0	0.00	125	41.89	41.85	-125	1,986	-6.29%	大賣/鉅額交易
2019/07/15	0	0.00	50	42.06	42.00	-50	2,014	-2.48%
2019/07/12	1	42.30	0	0.00	42.30	1	2,069	0.05%
2019/07/11	13	42.68	0	0.00	42.60	13	2,087	0.62%
2019/07/09	10	42.25	0.2	42.25	42.10	9.8	2,144	0.46%
2019/07/08	26	42.51	0	0.00	42.50	26	2,145	1.21%
2019/07/05	57	42.78	0	0.00	42.85	57	2,166	2.63%
2019/07/04	1	44.40	5	44.39	44.55	-4	2,199	-0.18%
2019/07/03	10	44.20	4	44.15	44.25	6	2,199	0.27%
2019/07/02	0	0.00	3	44.55	43.90	-3	2,245	-0.13%
2019/07/01	1.3	44.73	0	0.00	44.55	1.3	2,256	0.06%
2019/06/28	5.2	44.78	0	0.00	44.40	5.2	2,274	0.23%
2019/06/27	0.2	44.80	4	45.18	44.80	-3.8	2,290	-0.17%
2019/06/26	5.1	45.45	8	45.48	45.30	-2.9	2,392	-0.12%
2019/06/25	5	45.15	5	45.40	46.25	0	2,402	0.00%
2019/06/24	1	44.55	8	45.02	45.50	-7	2,274	-0.31%
2019/06/21	1.2	44.48	2	44.60	44.40	-0.8	2,139	-0.04%
2019/06/20	0	0.00	14	44.31	44.20	-14	2,005	-0.70%
2019/06/19	3	42.90	3	43.57	43.65	0	1,965	0.00%
2019/06/18	0	0.00	3	42.42	42.45	-3	1,891	-0.16%
2019/06/17	0	0.00	3	41.97	42.20	-3	1,881	-0.16%
2019/06/13	3	42.10	0	0.00	41.45	3	1,904	0.16%
2019/06/12	65	42.23	0	0.00	42.20	65	1,923	3.38%
2019/06/11	9	41.90	1	42.05	42.20	8	1,914	0.42%
2019/06/05	0	0.00	1	41.00	40.90	-1	1,907	-0.05%
2019/05/31	1	40.60	0	0.00	40.90	1	1,875	0.05%
2019/05/28	3	41.10	3	41.00	40.75	0	1,887	0.00%
2019/05/27	3	40.75	85	40.16	40.75	-82	1,839	-4.46%
2019/05/21	0	0.00	4	40.83	40.75	-4	1,887	-0.21%
2019/05/20	1	40.20	0	0.00	40.70	1	1,884	0.05%
2019/05/17	6	40.33	0	0.00	40.05	6	1,909	0.31%
2019/05/16	2	40.95	25	41.22	40.30	-23	1,910	-1.20%
2019/05/15	0.4	41.00	11	40.83	41.00	-10.6	1,899	-0.56%
2019/05/14	20	40.20	0	0.00	39.90	20	1,882	1.06%
2019/05/09	10	40.10	0	0.00	39.90	10	1,843	0.54%
2019/05/08	1	41.05	0	0.00	40.90	1	1,814	0.06%
2019/05/06	2	41.80	0	0.00	41.60	2	1,797	0.11%
2019/05/03	2	42.35	0	0.00	42.45	2	1,795	0.11%
2019/05/02	0	0.00	2	42.80	42.30	-2	1,797	-0.11%
2019/04/29	1	42.30	0	0.00	41.80	1	1,781	0.06%
2019/04/23	21	42.24	0	0.00	42.20	21	1,757	1.19%
2019/04/22	5	42.84	0	0.00	42.50	5	1,735	0.29%
2019/04/19	1	42.95	0	0.00	42.75	1	1,732	0.06%
2019/04/18	32	42.27	0	0.00	41.75	32	1,696	1.89%
2019/04/17	17	42.77	2	42.85	42.80	15	1,650	0.91%
2019/04/16	15	42.74	1.2	42.68	42.75	13.8	1,628	0.85%
2019/04/15	3.8	43.35	4	43.30	43.25	-0.2	1,598	-0.02%
2019/04/12	4	44.00	0	0.00	43.80	4	1,574	0.25%
2019/04/11	13.4	43.68	0	0.00	43.50	13.4	1,579	0.85%
2019/04/10	16	43.67	0	0.00	43.95	16	1,548	1.03%
2019/04/09	0	0.00	10	44.15	44.20	-10	1,492	-0.67%
2019/04/08	4.6	44.75	0.6	44.60	44.60	4	1,455	0.27%
2019/04/03	3	45.05	1	45.05	45.05	2	1,400	0.14%
2019/04/02	5	45.90	0	0.00	45.60	5	1,376	0.36%
2019/03/29	36	45.34	14	45.43	46.60	22	1,337	1.65%
2019/03/28	2.2	46.87	3	46.40	46.60	-0.8	1,231	-0.06%
2019/03/27	2	47.55	0	0.00	47.45	2	1,229	0.16%
2019/03/25	2	47.55	75	47.54	47.85	-73	1,222	-5.97%
2019/03/22	0	0.00	10	48.18	48.25	-10	1,209	-0.83%
2019/03/21	0	0.00	12	48.71	48.80	-12	1,186	-1.01%
2019/03/19	1	48.60	2	48.55	48.65	-1	1,189	-0.08%
2019/03/18	13	48.36	11	48.31	48.55	2	1,184	0.17%
2019/03/15	1	47.15	0	0.00	47.95	1	1,154	0.09%
2019/03/13	4	47.30	0	0.00	47.35	4	1,136	0.35%
2019/03/12	0	0.00	45.4	47.45	47.20	-45.4	1,147	-3.95%
2019/03/11	16	47.26	18	47.32	47.10	-2	1,157	-0.17%
2019/03/08	0	0.00	30	47.89	47.80	-30	1,168	-2.57%
2019/03/06	2	48.30	69	48.53	49.25	-67	1,225	-5.47%
2019/03/05	0	0.00	1	48.15	48.15	-1	1,219	-0.08%
2019/03/04	0	0.00	5	48.30	48.30	-5	1,226	-0.41%
2019/02/27	10	48.55	70	48.54	48.50	-60	1,217	-4.93%
2019/02/26	0	0.00	33	48.70	48.70	-33	1,207	-2.73%
2019/02/25	15	48.18	6	48.28	48.45	9	1,206	0.75%
2019/02/22	10	48.13	66	48.43	48.55	-56	1,218	-4.60%
2019/02/21	0	0.00	34	48.13	48.45	-34	1,220	-2.78%
2019/02/20	1	48.15	7	48.27	48.10	-6	1,227	-0.49%
2019/02/19	8	47.83	0	0.00	47.85	8	1,212	0.66%
2019/02/18	0	0.00	7	47.55	47.60	-7	1,231	-0.57%
2019/02/14	0	0.00	3	46.97	46.95	-3	1,216	-0.25%
2019/02/13	6	46.62	0	0.00	46.60	6	1,212	0.49%
2019/02/12	0.2	46.75	0	0.00	46.75	0.2	1,213	0.02%
2019/02/11	2	47.10	0	0.00	46.75	2	1,228	0.16%
2019/01/30	0	0.00	1	46.70	46.50	-1	1,222	-0.08%
2019/01/25	21	46.27	0	0.00	46.30	21	1,207	1.74%
2019/01/24	2	46.25	0	0.00	46.35	2	1,208	0.17%
2019/01/22	31	46.19	0	0.00	45.80	31	1,215	2.55%
2019/01/18	0	0.00	2.7	46.59	46.30	-2.7	1,242	-0.22%
2019/01/17	0	0.00	53	46.55	46.60	-53	1,279	-4.14%
2019/01/16	0	0.00	28	47.01	46.50	-28	1,287	-2.17%
2019/01/14	0.4	46.40	0	0.00	46.40	0.4	1,297	0.03%
2019/01/11	1	46.95	2	46.95	46.95	-1	1,327	-0.08%
2019/01/09	0	0.00	1	46.45	46.95	-1	1,367	-0.07%
2019/01/04	0	0.00	2	45.35	45.40	-2	1,471	-0.14%
2019/01/03	0	0.00	1	45.00	45.00	-1	1,621	-0.06%
2019/01/02	1	44.95	0	0.00	44.40	1	1,640	0.06%
2018/12/28	0	0.00	13	44.84	44.75	-13	1,714	-0.76%
2018/12/25	12	44.34	0	0.00	44.40	12	2,029	0.59%
2018/12/24	27	44.82	0	0.00	44.95	27	2,063	1.31%
2018/12/22	2	45.20	0	0.00	45.10	2	2,104	0.10%
2018/12/21	1	44.90	1	45.35	45.55	0	2,192	0.00%
2018/12/20	3	45.42	0	0.00	44.90	3	2,244	0.13%
2018/12/19	0	0.00	20	46.60	46.50	-20	2,298	-0.87%
2018/12/18	0	0.00	2	46.75	46.90	-2	2,356	-0.08%
2018/12/14	0	0.00	1	47.40	47.25	-1	2,400	-0.04%
2018/12/13	0	0.00	2	47.60	47.90	-2	2,460	-0.08%
2018/12/12	0	0.00	4	47.48	47.45	-4	2,507	-0.16%
2018/12/11	2	47.08	0	0.00	47.00	2	2,541	0.08%
2018/12/10	12	47.17	2	47.20	46.80	10	2,596	0.39%
2018/12/07	0.1	47.55	0	0.00	47.70	0.1	2,610	0.00%
2018/12/05	0	0.00	1	48.30	48.50	-1	2,663	-0.04%
2018/12/04	0.1	48.55	0	0.00	48.60	0.1	2,662	0.00%
2018/12/03	10.1	48.77	5	49.35	48.55	5.1	2,660	0.19%
2018/11/30	0	48.60	0	0.00	48.95	0	2,651	0.00%
2018/11/28	0.1	48.10	2	47.80	48.35	-1.9	2,616	-0.07%
2018/11/27	0.1	47.10	0	0.00	47.30	0.1	2,621	0.00%
2018/11/26	1	47.00	0	0.00	47.00	1	2,633	0.04%
2018/11/22	2.1	47.00	0	0.00	47.15	2.1	2,658	0.08%
2018/11/21	0	0.00	2	47.80	47.85	-2	2,676	-0.07%
2018/11/20	0.1	47.35	2	47.55	47.45	-1.9	2,711	-0.07%
2018/11/08	0	0.00	11	43.50	44.25	-11	2,940	-0.37%
2018/11/07	11	42.94	0	0.00	43.00	11	2,966	0.37%
2018/11/06	0	0.00	2.6	42.74	42.65	-2.6	2,984	-0.09%
2018/11/05	0.1	43.00	0	0.00	43.00	0.1	3,038	0.00%
2018/11/02	0	0.00	3	43.27	43.30	-3	3,052	-0.10%
2018/11/01	5	43.10	1	43.45	43.05	4	3,045	0.13%
2018/10/30	10	41.90	0	0.00	41.95	10	3,054	0.33%
2018/10/29	5	42.04	0	0.00	41.85	5	3,074	0.16%
2018/10/26	3.2	42.46	0	0.00	42.30	3.2	3,093	0.10%
2018/10/25	10	42.45	4	42.33	42.05	6	3,181	0.19%
2018/10/24	10	43.50	4	43.80	43.50	6	3,242	0.19%
2018/10/22	30	44.09	3	44.00	44.00	27	3,333	0.81%
2018/10/17	3	45.13	28.6	45.03	44.95	-25.6	3,329	-0.77%
2018/10/15	10.6	45.60	2	45.65	45.50	8.6	3,301	0.26%
2018/10/12	1	44.95	1	46.25	46.05	0	3,288	0.00%
2018/10/11	6.1	47.19	7.2	48.67	45.40	-1.1	3,248	-0.03%
2018/10/09	10.7	50.91	0	0.00	50.40	10.7	3,134	0.34%
2018/10/08	2	51.30	0	0.00	50.50	2	3,142	0.06%
2018/09/26	2	35.80	1	35.85	35.75	1	3,086	0.03%
2018/09/25	14	35.80	4	36.00	35.95	10	3,035	0.33%
2018/09/21	0	0.00	46	34.97	35.15	-46	2,902	-1.59%
2018/09/20	37	34.85	6	34.78	34.70	31	2,886	1.07%
2018/09/19	0.4	35.10	7.4	35.28	35.30	-7	2,877	-0.24%
2018/09/18	0.3	35.15	11	35.20	35.35	-10.7	2,873	-0.37%
2018/09/17	2.3	35.00	0	0.00	35.20	2.3	2,866	0.08%
2018/09/14	0.1	34.85	24	34.83	35.05	-24	2,836	-0.84%
2018/09/13	0.1	34.60	2	34.60	34.80	-2	2,776	-0.07%
2018/09/11	8	33.35	3	33.30	33.80	5	2,758	0.18%
2018/09/10	0.2	33.20	0	0.00	33.15	0.2	2,820	0.01%
2018/09/07	11	33.53	1	33.55	33.45	10	2,866	0.35%
2018/09/05	13	33.79	2	33.90	33.75	11	2,908	0.38%
2018/09/04	3	34.17	0	0.00	34.20	3	2,911	0.10%
2018/09/03	0	0.00	1	34.45	34.10	-1	2,918	-0.03%
2018/08/30	1	34.30	3	34.40	34.45	-2	2,931	-0.07%
2018/08/28	1	34.25	0	0.00	34.25	1	3,064	0.03%
2018/08/27	2	34.35	4	34.20	34.10	-2	3,138	-0.06%
2018/08/24	4	34.34	0	0.00	34.30	4	3,172	0.13%
2018/08/23	0	0.00	1	34.30	34.50	-1	3,259	-0.03%
2018/08/22	0	0.00	1	34.50	34.40	-1	3,302	-0.03%
2018/08/16	1.1	34.34	1	34.25	34.30	0.1	3,333	0.00%
2018/08/15	0	0.00	2	34.50	34.30	-2	3,299	-0.06%
2018/08/14	2	33.95	0	0.00	34.00	2	3,240	0.06%
2018/08/09	0	0.00	2	34.25	33.70	-2	3,259	-0.06%
2018/08/08	0	0.00	1	34.30	34.35	-1	3,257	-0.03%
2018/08/03	0	0.00	9.8	34.08	34.20	-9.8	3,298	-0.30%
2018/07/31	0	0.00	1	33.75	33.95	-1	3,217	-0.03%
2018/07/26	1	33.65	0	0.00	33.75	1	3,267	0.03%
2018/07/25	2	33.53	0	0.00	33.50	2	3,295	0.06%
2018/07/23	9	33.14	0	0.00	33.00	9	3,290	0.27%
2018/07/20	3	34.72	1.8	34.88	34.90	1.2	3,248	0.04%
2018/07/19	12	35.01	0	0.00	34.90	12	3,211	0.37%
2018/07/18	1	35.00	0	0.00	35.00	1	3,209	0.03%
2018/07/17	0	0.00	5.8	34.98	35.00	-5.8	3,197	-0.18%
2018/07/12	2	34.65	0	0.00	34.95	2	3,340	0.06%
2018/07/11	2	34.70	1	34.60	34.60	1	3,474	0.03%
2018/07/06	22	33.64	0	0.00	33.50	22	3,807	0.58%
2018/07/05	2	34.00	0	0.00	33.80	2	3,893	0.05%
2018/07/04	0	0.00	1	34.20	34.20	-1	4,025	-0.02%
2018/07/03	1	34.55	0	0.00	34.25	1	4,200	0.02%
2018/07/02	1	34.90	0	0.00	34.70	1	4,195	0.02%
2018/06/28	10	34.65	0	0.00	34.75	10	4,195	0.24%
2018/06/27	11	34.95	0	0.00	34.70	11	4,224	0.26%
2018/06/26	12	35.09	0	0.00	35.05	12	4,254	0.28%
2018/06/22	0	0.00	1	35.75	35.70	-1	4,728	-0.02%
2018/06/21	2	36.00	1	36.00	36.00	1	4,742	0.02%
2018/06/20	7	35.62	0	0.00	35.85	7	4,803	0.15%
2018/06/19	21	35.85	0	0.00	35.60	21	4,845	0.43%
2018/06/15	2	35.75	2	35.85	36.20	0	4,892	0.00%
2018/06/14	2	35.75	0	0.00	35.70	2	4,821	0.04%
2018/06/13	1	35.80	12	35.96	35.80	-11	4,796	-0.23%
2018/06/12	0	0.00	2	36.10	36.15	-2	4,798	-0.04%
2018/06/11	7	36.55	1	36.55	36.40	6	4,823	0.12%
2018/06/08	0	0.00	5	36.70	36.70	-5	4,842	-0.10%
2018/06/07	4	36.89	0	0.00	36.95	4	4,839	0.08%
2018/06/06	6	37.05	2	37.13	37.15	4	4,844	0.08%
2018/06/05	0	0.00	11	36.62	36.75	-11	4,780	-0.23%
2018/06/04	18	36.15	7.4	36.43	36.45	10.6	4,801	0.22%
2018/06/01	9	35.85	1	36.00	35.95	8	4,835	0.17%
2018/05/29	1	35.65	0	0.00	35.65	1	4,747	0.02%
2018/05/28	0	0.00	4	35.75	35.70	-4	4,756	-0.08%
2018/05/25	0	0.00	3	35.80	35.80	-3	4,776	-0.06%
2018/05/24	0	0.00	1	35.65	35.60	-1	4,795	-0.02%
2018/05/23	3	35.70	3	35.73	35.70	0	4,811	0.00%
2018/05/22	22	36.00	2	36.00	35.80	20	4,844	0.41%
2018/05/21	21	35.83	3	35.83	35.80	18	4,864	0.37%
2018/05/17	0	0.00	1	36.05	35.60	-1	4,913	-0.02%
2018/05/16	31	36.00	1	35.90	35.80	30	4,922	0.61%
2018/05/15	2	35.65	1	35.65	35.60	1	4,940	0.02%
2018/05/14	1	35.85	4	35.88	35.85	-3	5,091	-0.06%
2018/05/11	4	35.50	0	0.00	35.55	4	5,102	0.08%
2018/05/09	0	0.00	29	35.50	35.45	-29	5,117	-0.57%
2018/05/08	0	0.00	39	35.36	35.50	-39	5,154	-0.76%
2018/05/07	0	0.00	40	35.29	35.40	-40	5,185	-0.77%
2018/05/04	11	35.15	60	35.15	35.10	-49	5,199	-0.94%
2018/05/03	1	35.55	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0	0.00	1	36.30	36.00	-1	5,291	-0.02%
2018/04/27	1	35.30	0	0.00	35.55	1	5,298	0.02%
2018/04/26	6	35.76	1	35.45	35.45	5	5,322	0.09%
2018/04/25	11	35.81	5	35.90	35.85	6	5,332	0.11%
2018/04/24	14	35.85	0	0.00	36.10	14	5,321	0.26%
2018/04/23	15	36.32	1	36.30	36.30	14	5,321	0.26%
2018/04/20	13	36.25	2	36.20	36.45	11	5,356	0.21%
2018/04/19	62	36.20	1.2	36.09	36.25	60.8	5,352	1.14%
2018/04/18	5	36.05	8	35.95	36.00	-3	5,335	-0.06%
2018/04/17	14	35.82	60	35.61	35.60	-46	5,330	-0.86%
2018/04/16	14	36.51	5	36.59	36.50	9	5,231	0.17%
2018/04/13	2	36.50	6	36.53	36.50	-4	5,228	-0.08%
2018/04/12	0	0.00	25.2	36.56	36.20	-25.2	5,221	-0.48%
2018/04/11	22	35.84	18	35.84	35.80	4	5,124	0.08%
2018/04/10	41	35.83	62	35.71	35.60	-21	5,051	-0.42%
2018/04/09	26	35.00	60	35.10	35.40	-34	4,957	-0.69%
2018/04/03	11	34.05	65	34.02	34.15	-54	4,786	-1.13%
2018/04/02	1	34.10	1.2	34.23	34.10	-0.2	4,791	0.00%
2018/03/31	0	0.00	16	34.29	34.10	-16	4,784	-0.33%
2018/03/30	0	0.00	1	34.10	34.10	-1	4,768	-0.02%
2018/03/29	11	34.26	1	34.30	34.30	10	4,727	0.21%
2018/03/28	26	34.27	2	34.33	34.45	24	4,707	0.51%
2018/03/27	55	35.92	487	35.47	34.55	-432	4,635	-9.32%	大賣/鉅額交易
2018/03/26	15	33.87	0	0.00	33.90	15	4,144	0.36%
2018/03/23	121	33.87	16	33.83	33.90	105	4,117	2.55%	大買/鉅額交易
2018/03/22	5	34.00	7	34.50	34.00	-2	4,039	-0.05%
2018/03/21	5	34.41	26	34.40	34.35	-21	3,971	-0.53%
2018/03/20	1	33.70	1	33.90	33.90	0	3,905	0.00%
2018/03/19	0	0.00	3	33.92	33.90	-3	3,880	-0.08%
2018/03/16	26	33.70	47	33.70	33.65	-21	3,862	-0.54%
2018/03/15	1	33.90	6	33.94	33.90	-5	3,810	-0.13%
2018/03/14	7	33.33	10	33.53	33.40	-3	3,735	-0.08%
2018/03/13	33	33.50	0	0.00	33.55	33	3,726	0.89%
2018/03/12	2	33.65	41	33.70	33.70	-39	3,719	-1.05%
2018/03/09	6	33.26	35	33.22	33.25	-29	3,724	-0.78%
2018/03/08	16	33.53	36	33.42	33.35	-20	3,730	-0.54%
2018/03/07	16	33.08	17	32.98	33.20	-1	3,665	-0.03%
2018/03/06	0	0.00	20	32.65	32.60	-20	3,602	-0.56%
2018/03/05	38	32.40	3	33.00	32.35	35	3,664	0.96%
2018/03/02	5	32.14	8	32.52	32.40	-3	3,639	-0.08%
2018/03/01	12	32.10	12	32.58	32.50	0	3,660	0.00%
2018/02/26	3	32.80	12.6	32.73	32.80	-9.6	3,680	-0.26%
2018/02/23	50	32.44	53	32.31	32.25	-3	3,682	-0.08%
2018/02/21	62	31.66	10	31.25	31.65	52	4,040	1.29%
2018/02/12	0	0.00	2	30.70	30.95	-2	4,479	-0.04%
2018/02/09	7	30.59	14	30.45	30.70	-7	4,500	-0.16%
2018/02/08	32	30.87	1	31.00	30.70	31	4,450	0.70%
2018/02/07	5	30.98	1	31.20	30.85	4	4,550	0.09%
2018/02/06	106	30.70	2	30.90	30.70	104	4,537	2.29%	大買/鉅額交易
2018/02/05	19	32.04	0	0.00	32.45	19	4,464	0.43%
2018/02/02	1	32.80	0	0.00	32.80	1	4,430	0.02%
2018/02/01	3	33.27	0	0.00	33.10	3	4,478	0.07%
2018/01/31	15	33.00	12	32.82	33.45	3	4,616	0.06%
2018/01/30	17	33.16	40	33.70	33.05	-23	4,627	-0.50%
2018/01/29	0	0.00	7	33.79	33.65	-7	4,610	-0.15%
2018/01/26	27	33.60	0	0.00	33.65	27	4,610	0.59%
2018/01/25	31	33.99	18	34.03	33.95	13	4,586	0.28%
2018/01/24	42	33.55	15	33.42	33.50	27	4,539	0.59%
2018/01/23	2.2	33.43	0.1	33.25	33.35	2.1	4,566	0.05%
2018/01/22	10	33.50	0	0.00	33.55	10	4,618	0.22%
2018/01/19	15	33.42	0	0.00	33.20	15	4,683	0.32%
2018/01/18	35	33.74	2	33.70	33.65	33	4,640	0.71%
2018/01/17	0	0.00	30	33.83	33.80	-30	4,614	-0.65%
2018/01/16	0.1	33.75	18	33.72	33.95	-17.9	4,600	-0.39%
2018/01/15	1	33.70	0	0.00	33.65	1	4,564	0.02%
2018/01/12	0	0.00	8	33.45	33.40	-8	4,529	-0.18%
2018/01/11	58	33.38	3	33.50	33.35	55	4,519	1.22%
2018/01/10	12	33.29	0	0.00	33.30	12	4,495	0.27%
2018/01/09	4	32.90	230	33.10	33.30	-226	4,468	-5.06%	大賣/鉅額交易
2018/01/08	0	0.00	49	33.24	33.30	-49	4,471	-1.10%
2018/01/05	0	0.00	44	33.02	33.10	-44	4,407	-1.00%
2018/01/04	2	32.40	3	32.53	32.55	-1	4,335	-0.02%
2018/01/03	25	32.31	20	32.31	32.40	5	4,313	0.12%
2018/01/02	0	0.00	1	31.95	32.00	-1	4,252	-0.02%