潤泰新 (9945)-玉山-台南券商分點個股進出

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
45.40
漲跌
▲1.60
漲幅
+3.65%
成交量
19,168張
產業
上市其他類股
925人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南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
2024/05/28	12	45.15	37	45.26	45.40	-25	17,733	-0.14%
2024/05/27	18	43.86	1	44.00	43.80	17	17,509	0.10%
2024/05/24	19.1	43.54	8	43.54	43.65	11.1	17,380	0.06%
2024/05/23	1.4	43.51	10	43.44	43.25	-8.7	17,248	-0.05%
2024/05/22	35.2	44.76	4	44.70	44.70	31.2	16,941	0.18%
2024/05/21	19.1	44.48	30	44.74	44.35	-10.9	16,725	-0.07%
2024/05/20	53.2	45.62	19	45.24	45.30	34.2	16,394	0.21%
2024/05/17	54.4	46.91	87.8	47.77	46.60	-33.5	15,907	-0.21%
2024/05/16	40.2	47.31	196.1	47.08	46.90	-155.9	15,266	-1.02%	大賣/鉅額交易
2024/05/15	69.3	45.02	285.3	46.24	46.55	-216	14,328	-1.51%	大賣/鉅額交易
2024/05/14	35.8	43.14	61	44.31	42.65	-25.3	13,293	-0.19%
2024/05/13	82.2	43.16	33.3	42.92	43.90	48.9	12,576	0.39%
2024/05/10	1	40.95	2.4	40.44	40.50	-1.4	11,860	-0.01%
2024/05/09	12	40.90	13	40.46	40.20	-1	11,642	-0.01%
2024/05/08	12	40.82	22.4	40.88	40.70	-10.3	11,406	-0.09%
2024/05/07	15	42.26	142	42.60	41.80	-127	11,071	-1.15%	大賣/鉅額交易
2024/05/06	45.1	43.38	90	43.38	43.10	-44.9	10,526	-0.43%
2024/05/03	72.2	42.36	155.6	42.35	42.45	-83.4	9,754	-0.86%	大賣/
2024/05/02	24	41.22	55.3	41.58	42.25	-31.3	8,177	-0.38%
2024/04/30	16.2	39.21	27	38.84	38.45	-10.8	6,856	-0.16%
2024/04/29	34.2	38.60	88.5	38.74	38.75	-54.4	6,442	-0.84%
2024/04/26	19.1	37.60	83.5	37.75	37.90	-64.5	6,187	-1.04%
2024/04/25	1	36.75	1	36.80	36.85	0	5,946	0.00%
2024/04/24	4	36.91	23	36.88	36.85	-19	5,939	-0.32%
2024/04/23	0	0.00	127	36.89	36.95	-127	5,998	-2.12%	大賣/鉅額交易
2024/04/22	5	36.81	5	36.62	36.60	0	6,018	0.00%
2024/04/19	7	35.94	21	35.72	36.15	-14	5,776	-0.24%
2024/04/18	21.1	35.85	62.2	36.07	36.45	-41.1	5,567	-0.74%
2024/04/17	0.3	34.70	0	0.00	34.85	0.3	5,274	0.00%
2024/04/16	8.2	34.61	21.8	34.77	34.45	-13.6	5,263	-0.26%
2024/04/15	17	35.33	47	35.32	35.20	-30	5,183	-0.58%
2024/04/12	0.4	35.00	10	35.00	34.95	-9.6	5,140	-0.19%
2024/04/11	56.2	34.83	1	35.20	34.90	55.2	5,142	1.07%
2024/04/10	1.6	35.07	0.9	35.00	35.00	0.7	5,094	0.01%
2024/04/09	6.3	34.89	15	34.89	34.95	-8.7	5,171	-0.17%
2024/04/08	50.1	34.50	5	34.40	34.50	45.1	5,354	0.84%
2024/04/03	44.1	35.00	16	34.86	34.65	28.1	5,405	0.52%
2024/04/02	32.1	35.10	10	35.05	35.05	22.1	5,487	0.40%
2024/04/01	28	35.10	15.7	35.33	35.45	12.3	5,485	0.22%
2024/03/29	1.1	35.20	8	35.15	35.15	-6.9	5,472	-0.13%
2024/03/28	10.1	35.37	10	35.50	35.05	0.1	5,454	0.00%
2024/03/27	3	35.28	6.1	35.32	35.25	-3.1	5,412	-0.06%
2024/03/26	0	0.00	5	35.45	35.20	-5	5,387	-0.09%
2024/03/25	1	35.30	0	0.00	35.15	1	5,356	0.02%
2024/03/22	16.5	35.09	5	35.00	35.10	11.5	5,335	0.22%
2024/03/21	17	34.80	46.4	35.10	35.35	-29.4	5,325	-0.55%
2024/03/20	37.9	33.90	3	34.27	34.15	34.8	5,712	0.61%
2024/03/19	17.3	34.21	0	0.00	34.10	17.3	5,745	0.30%
2024/03/18	41	34.67	0.1	34.90	34.70	40.9	5,617	0.73%
2024/03/15	37.2	35.14	1.4	35.17	35.00	35.8	5,568	0.64%
2024/03/14	71.2	35.54	20	35.41	35.50	51.2	5,457	0.94%
2024/03/13	2.4	36.90	8.6	36.98	36.85	-6.2	5,191	-0.12%
2024/03/12	1	36.40	2.5	36.80	36.95	-1.5	5,182	-0.03%
2024/03/11	14.1	36.28	13.5	36.03	36.40	0.6	5,193	0.01%
2024/03/08	6.1	35.83	13	35.77	35.85	-6.9	5,166	-0.13%
2024/03/07	53.1	35.80	0	0.00	35.85	53.1	5,293	1.00%
2024/03/06	2	36.15	1.3	36.11	36.15	0.7	5,262	0.01%
2024/03/05	7.3	35.74	10	35.70	35.65	-2.7	5,284	-0.05%
2024/03/04	2.2	35.82	21	35.86	35.65	-18.8	5,303	-0.35%
2024/03/01	5.1	36.06	4.6	36.02	36.00	0.5	5,261	0.01%
2024/02/29	0.6	36.00	13.1	36.02	36.35	-12.5	5,261	-0.24%
2024/02/27	0.1	36.45	1	36.30	36.20	-0.9	5,240	-0.02%
2024/02/26	0	36.80	1.6	36.73	36.65	-1.6	5,247	-0.03%
2024/02/23	2.1	36.85	0	0.00	36.70	2.1	5,259	0.04%
2024/02/22	3	36.98	10.7	37.12	37.05	-7.7	5,303	-0.15%
2024/02/21	0.1	36.80	0.1	36.80	36.85	0	5,353	0.00%
2024/02/20	0.1	36.95	9	37.00	36.95	-8.9	5,374	-0.17%
2024/02/19	1.1	37.09	45	37.01	37.15	-43.9	5,410	-0.81%
2024/02/16	2	36.15	5.6	36.21	36.20	-3.6	5,509	-0.07%
2024/02/15	3.2	35.63	6.5	35.87	36.10	-3.3	5,583	-0.06%
2024/02/05	4	35.76	0	0.00	35.75	4	5,539	0.07%
2024/02/02	2	36.10	0.3	36.10	36.05	1.7	5,491	0.03%
2024/01/31	0	0.00	5	35.90	35.75	-5	5,471	-0.09%
2024/01/30	3.2	36.12	0	0.00	35.90	3.2	5,473	0.06%
2024/01/29	0	0.00	5	36.40	36.35	-5	5,475	-0.09%
2024/01/26	0	0.00	40	36.33	36.35	-40	5,520	-0.72%
2024/01/25	0	0.00	2	35.95	35.80	-2	5,497	-0.04%
2024/01/24	0.1	36.00	0	0.00	36.00	0.1	5,483	0.00%
2024/01/22	17.3	35.43	0.1	35.55	35.45	17.3	5,501	0.31%
2024/01/19	0.1	35.05	3.3	35.40	35.45	-3.2	5,473	-0.06%
2024/01/18	8	34.88	2	35.03	34.80	6	5,448	0.11%
2024/01/17	55	35.35	14.2	35.37	34.90	40.8	5,386	0.76%
2024/01/16	64.2	36.22	1	35.90	35.90	63.2	5,227	1.21%
2024/01/15	14	37.03	0	0.00	37.00	14	5,090	0.28%
2024/01/12	31	36.90	1	36.90	36.90	30	5,129	0.58%
2024/01/11	2	36.88	3	37.02	37.00	-1	5,185	-0.02%
2024/01/10	4.4	37.03	0	0.00	36.95	4.4	5,178	0.09%
2024/01/09	16.6	37.28	0.6	37.60	37.20	16	5,158	0.31%
2024/01/08	1.1	37.53	4.4	37.74	37.65	-3.3	5,099	-0.07%
2024/01/05	6	38.29	1	38.05	38.05	5	5,057	0.10%
2024/01/04	14.3	38.55	11.9	38.60	38.55	2.4	5,023	0.05%
2024/01/03	44.1	38.81	2.3	38.75	38.70	41.7	5,005	0.83%
2024/01/02	30	39.01	60	39.01	39.25	-29.9	4,893	-0.61%
2023/12/29	39.5	37.75	3.7	38.14	37.75	35.7	4,681	0.76%
2023/12/28	9	37.46	41.1	37.38	37.85	-32.1	4,656	-0.69%
2023/12/27	10	36.98	2	36.95	37.00	8	4,579	0.17%
2023/12/26	5.1	36.65	9	36.59	36.70	-3.9	4,532	-0.09%
2023/12/25	4.2	36.35	0.8	36.25	36.25	3.3	4,535	0.07%
2023/12/22	50	36.25	2	36.35	36.25	48	4,613	1.04%
2023/12/21	3	36.60	3.5	36.64	36.40	-0.5	4,779	-0.01%
2023/12/20	2	36.95	2	36.85	36.85	0	4,832	0.00%
2023/12/19	6	36.49	2.9	36.52	36.45	3.1	4,859	0.06%
2023/12/18	32.3	37.05	0.1	37.10	37.00	32.2	4,835	0.67%
2023/12/15	3.1	36.80	1	37.00	36.75	2.1	4,782	0.04%
2023/12/14	11.2	36.87	8	37.12	36.95	3.2	4,295	0.07%
2023/12/13	13.1	36.18	0	0.00	35.90	13.1	4,193	0.31%
2023/12/12	1	36.20	2	36.75	36.20	-1	4,244	-0.02%
2023/12/11	7.4	36.52	2.2	36.61	36.50	5.1	4,281	0.12%
2023/12/08	6.1	36.75	6	36.82	36.60	0.1	4,310	0.00%
2023/12/07	2.4	37.00	3.2	37.02	36.90	-0.8	4,314	-0.02%
2023/12/06	4	37.41	14.8	37.46	37.30	-10.8	4,430	-0.24%
2023/12/05	7	36.85	1.2	36.83	36.75	5.8	4,490	0.13%
2023/12/04	11.1	36.93	18.9	36.90	37.15	-7.8	4,754	-0.16%
2023/12/01	11	35.80	0	0.00	35.80	11	4,689	0.23%
2023/11/29	18	36.00	0	0.00	35.85	18	4,766	0.38%
2023/11/27	3	35.68	2	35.70	35.50	1	4,695	0.02%
2023/11/24	5	35.65	1	35.85	35.85	4	4,687	0.09%
2023/11/22	0.1	35.70	3.5	35.63	35.75	-3.4	4,762	-0.07%
2023/11/21	8.1	35.86	4	35.84	35.95	4.1	4,810	0.09%
2023/11/20	7.6	35.87	1.9	36.04	35.80	5.7	4,752	0.12%
2023/11/17	0.5	36.81	0	36.80	36.90	0.5	4,762	0.01%
2023/11/16	1.3	37.12	3	36.73	36.80	-1.7	4,779	-0.04%
2023/11/15	2	36.48	17.9	36.54	36.70	-15.9	4,790	-0.33%
2023/11/14	6	35.43	2	35.55	35.50	4	4,642	0.09%
2023/11/13	3	34.25	3	34.50	34.70	0	4,594	0.00%
2023/11/10	1.5	34.30	0	0.00	34.15	1.5	4,577	0.03%
2023/11/09	11	34.35	0	0.00	34.35	11	4,623	0.24%
2023/11/08	0.1	34.30	0.1	34.35	34.45	0	4,705	0.00%
2023/11/07	1.1	34.10	0	0.00	34.10	1.1	4,720	0.02%
2023/11/06	1.7	34.49	0.5	34.50	34.50	1.2	4,754	0.03%
2023/11/03	43	33.96	9.1	33.66	34.10	33.9	4,757	0.71%
2023/11/02	0.2	33.48	0	0.00	33.25	0.2	4,809	0.00%
2023/11/01	0.4	32.55	0	0.00	32.60	0.4	4,827	0.01%
2023/10/31	7	32.65	0	0.00	32.40	7	4,855	0.14%
2023/10/30	1	33.15	4	33.38	33.20	-3	4,859	-0.06%
2023/10/27	0.3	33.40	0.9	33.35	33.40	-0.6	4,903	-0.01%
2023/10/26	5.1	33.17	0	0.00	33.10	5.1	4,967	0.10%
2023/10/25	0	0.00	1	33.82	33.80	-1	5,042	-0.02%
2023/10/24	2	33.53	0	0.00	33.55	2	5,088	0.04%
2023/10/23	1.5	33.42	0	0.00	33.20	1.5	5,127	0.03%
2023/10/20	4	32.84	0	0.00	33.20	4	5,154	0.08%
2023/10/19	0	33.60	1	33.70	33.40	-1	5,153	-0.02%
2023/10/18	1.2	34.33	0	0.00	34.10	1.2	5,155	0.02%
2023/10/17	1.9	34.87	1.1	34.82	34.65	0.8	5,158	0.01%
2023/10/16	0.1	35.35	0	0.00	35.35	0.1	5,203	0.00%
2023/10/13	1.2	35.45	2	35.40	35.40	-0.8	5,276	-0.02%
2023/10/12	1	35.20	1.9	35.63	35.75	-0.9	5,401	-0.02%
2023/10/11	1.3	35.31	4.9	35.24	35.35	-3.6	5,433	-0.07%
2023/10/06	0.4	34.91	0	0.00	34.90	0.4	5,429	0.01%
2023/10/05	1.3	34.37	3	34.23	34.25	-1.7	5,450	-0.03%
2023/10/04	4.1	34.19	3.6	34.32	34.00	0.5	5,481	0.01%
2023/10/03	13.2	35.14	0.4	35.01	34.90	12.8	5,447	0.24%
2023/10/02	0.9	35.39	0.9	35.40	35.20	0	5,416	0.00%
2023/09/28	17.1	35.24	1.5	35.32	35.20	15.7	5,433	0.29%
2023/09/27	6.2	35.65	4	35.74	35.20	2.2	5,440	0.04%
2023/09/26	39.1	36.30	18.8	35.74	35.30	20.3	5,428	0.37%
2023/09/25	1	36.95	44.7	37.08	36.70	-43.7	5,280	-0.83%
2023/09/13	3	35.15	27	34.88	34.90	-24	5,230	-0.46%
2023/09/12	1.4	34.79	1	34.85	35.00	0.4	5,285	0.01%
2023/09/11	14.3	34.79	3.3	34.77	34.75	11	5,299	0.21%
2023/09/08	4.3	34.83	0	0.00	34.80	4.3	5,338	0.08%
2023/09/07	10.1	35.14	5	35.32	35.00	5.1	5,454	0.09%
2023/09/06	7	35.91	5	35.71	35.60	2	5,452	0.04%
2023/09/05	2	36.45	24.3	36.44	36.40	-22.3	5,413	-0.41%
2023/09/04	4.6	36.39	32	36.68	36.10	-27.5	5,409	-0.51%
2023/09/01	1	36.60	73	36.76	36.60	-72	5,424	-1.33%
2023/08/31	1.1	36.74	13	36.63	36.85	-12	5,542	-0.22%
2023/08/30	2.2	36.74	2	36.68	36.60	0.2	5,703	0.00%
2023/08/29	19.1	36.38	69.9	36.54	36.65	-50.9	5,614	-0.91%
2023/08/28	27	35.43	9.5	35.61	35.70	17.5	5,309	0.33%
2023/08/25	3.1	33.87	10	34.84	34.50	-7	5,274	-0.13%
2023/08/24	4	33.30	3	33.23	33.30	1	5,180	0.02%
2023/08/23	22	33.01	34	33.00	33.00	-12	5,192	-0.23%
2023/08/21	3	33.42	4	33.68	33.65	-1	5,272	-0.02%
2023/08/18	8	33.03	0	0.00	33.20	8	5,260	0.15%
2023/08/17	18.1	33.14	0	0.00	33.20	18.1	5,242	0.35%
2023/08/16	50.3	33.94	0.5	34.00	33.80	49.8	5,159	0.97%
2023/08/15	0	34.65	0.5	34.85	34.50	-0.5	5,126	-0.01%
2023/08/14	12.4	34.80	18.6	34.68	34.55	-6.2	5,142	-0.12%
2023/08/11	1	35.45	3	35.55	35.05	-2	5,142	-0.04%
2023/08/10	3.5	34.73	1	34.80	34.55	2.5	5,136	0.05%
2023/08/09	82.2	34.93	1	35.00	34.85	81.2	5,172	1.57%
2023/08/08	75.1	35.07	0.5	35.05	34.90	74.6	5,184	1.44%
2023/08/07	38.1	35.10	0.1	35.30	35.15	38	5,165	0.74%
2023/08/04	50.1	34.90	0	0.00	35.15	50.1	5,202	0.96%
2023/08/01	2	35.85	1	35.85	35.75	1	5,177	0.02%
2023/07/31	0.1	35.70	5	35.82	35.60	-4.9	5,166	-0.09%
2023/07/28	0	0.00	1	35.65	35.60	-1	5,157	-0.02%
2023/07/27	1	35.85	3	35.87	36.15	-2	5,139	-0.04%
2023/07/26	0	0.00	4	35.65	35.35	-4	5,079	-0.08%
2023/07/25	56.9	35.01	14.5	35.10	35.05	42.4	5,106	0.83%
2023/07/24	95.1	35.04	13	35.10	35.15	82.1	5,096	1.61%
2023/07/21	1	35.60	0.2	35.50	35.20	0.8	5,073	0.02%
2023/07/20	0	0.00	0.3	35.75	35.70	-0.3	5,147	-0.01%
2023/07/19	75.1	35.10	5.5	34.99	35.10	69.6	5,134	1.36%
2023/07/18	6	35.35	20	35.34	35.25	-14	5,097	-0.27%
2023/07/17	6.2	35.28	9.5	35.42	35.45	-3.4	5,114	-0.07%
2023/07/13	13.4	35.22	33	35.22	35.20	-19.6	5,183	-0.38%
2023/07/12	5.5	35.42	0	0.00	35.25	5.5	5,162	0.11%
2023/07/11	2.2	35.71	0.1	36.00	35.70	2.1	5,168	0.04%
2023/07/10	0.3	35.70	1.3	35.71	35.85	-1	5,193	-0.02%
2023/07/07	1	35.40	49.3	35.13	35.40	-48.3	5,242	-0.92%
2023/07/06	51.2	35.81	19.3	35.80	35.55	31.9	5,242	0.61%
2023/07/05	51.3	36.25	7.5	36.49	36.15	43.8	5,169	0.85%
2023/07/04	0	0.00	3	36.00	36.00	-3	5,189	-0.06%
2023/07/03	11	36.11	4	36.05	36.05	7	5,237	0.13%
2023/06/30	7	35.94	16.8	36.10	35.95	-9.8	5,333	-0.18%
2023/06/29	2	35.95	0	0.00	35.95	2	5,349	0.04%
2023/06/28	0.2	36.06	3.5	36.06	36.15	-3.3	5,450	-0.06%
2023/06/27	0	0.00	1.3	36.03	35.95	-1.3	5,485	-0.02%
2023/06/26	93	36.04	3.5	36.11	36.05	89.5	5,566	1.61%
2023/06/21	3	35.93	2	36.00	35.85	1	5,604	0.02%
2023/06/20	2	36.10	7	36.10	36.15	-5	5,639	-0.09%
2023/06/19	2	36.35	31.5	36.30	36.30	-29.5	5,838	-0.51%
2023/06/16	10.3	36.47	38	36.35	36.05	-27.8	6,138	-0.45%
2023/06/15	12.2	36.60	3	36.60	36.70	9.2	6,667	0.14%
2023/06/14	3.1	36.44	2.8	36.43	36.50	0.4	6,906	0.01%
2023/06/13	41	36.80	57.3	36.76	36.75	-16.3	7,974	-0.20%
2023/06/12	3.9	35.72	23	35.60	35.55	-19.1	7,935	-0.24%
2023/06/09	1.1	36.39	4	36.21	36.10	-2.9	7,948	-0.04%
2023/06/08	6.1	36.29	13	36.28	36.25	-6.9	7,979	-0.09%
2023/06/07	10.1	36.76	0	36.75	36.85	10.1	7,999	0.13%
2023/06/06	12.5	36.84	3	36.65	37.00	9.5	7,968	0.12%
2023/06/05	91	36.79	27	36.79	36.95	64	7,832	0.82%
2023/06/02	1.1	35.10	13.5	35.15	35.05	-12.4	7,564	-0.16%
2023/06/01	58.1	34.82	7.1	34.95	34.90	51	7,550	0.67%
2023/05/31	0	0.00	6.7	35.07	34.90	-6.7	7,578	-0.09%
2023/05/30	13.6	35.17	4.1	35.08	35.05	9.5	7,560	0.13%
2023/05/29	6.4	34.96	19	34.95	35.00	-12.7	7,700	-0.16%
2023/05/26	55.5	34.90	1	34.80	34.90	54.5	7,707	0.71%
2023/05/25	13.5	35.21	0.5	35.40	35.15	13	7,703	0.17%
2023/05/24	17	35.64	9	35.63	35.70	8	7,686	0.10%
2023/05/23	0.6	35.65	3	35.60	35.70	-2.4	7,678	-0.03%
2023/05/22	1.5	35.60	9	35.56	35.50	-7.5	7,685	-0.10%
2023/05/19	2	35.50	3	35.55	35.55	-1	7,676	-0.01%
2023/05/18	1	35.50	0	0.00	35.45	1	7,642	0.01%
2023/05/17	3.1	35.33	5	35.26	35.35	-1.9	7,640	-0.02%
2023/05/16	0	0.00	4	35.00	35.10	-4	7,567	-0.05%
2023/05/15	25.3	34.26	15	34.38	34.50	10.3	7,585	0.14%
2023/05/12	13.1	34.81	6	34.88	34.85	7.1	7,513	0.09%
2023/05/11	7.4	35.31	10	35.25	35.20	-2.6	7,470	-0.03%
2023/05/10	7.3	35.51	0	0.00	35.50	7.3	7,450	0.10%
2023/05/09	23	35.83	0	0.00	35.75	23	7,428	0.31%
2023/05/08	11.4	35.90	0	0.00	35.80	11.4	7,447	0.15%
2023/05/05	6	35.64	3.7	35.58	35.60	2.3	7,437	0.03%
2023/05/04	0	0.00	1	35.60	35.80	-1	7,481	-0.01%
2023/05/03	1	35.40	0	0.00	35.35	1	7,492	0.01%
2023/05/02	3.2	35.58	0	0.00	35.50	3.2	7,619	0.04%
2023/04/28	4.1	35.69	2	35.78	35.80	2.1	7,729	0.03%
2023/04/27	2.2	35.53	0	0.00	35.50	2.2	7,726	0.03%
2023/04/26	1	35.20	0	0.00	35.65	1	7,742	0.01%
2023/04/25	2	35.65	3	35.95	35.40	-1	7,724	-0.01%
2023/04/24	0	0.00	1	35.55	35.55	-1	7,638	-0.01%
2023/04/21	8.1	35.11	0.7	35.21	35.15	7.4	7,666	0.10%
2023/04/20	10.4	35.13	0	0.00	35.05	10.4	7,657	0.14%
2023/04/19	3.4	35.38	22	35.40	35.45	-18.6	7,673	-0.24%
2023/04/18	17.1	35.55	0	0.00	35.50	17.1	7,615	0.22%
2023/04/17	13	35.98	0	0.00	35.95	13	7,572	0.17%
2023/04/14	1.3	35.93	2	36.00	36.10	-0.7	7,546	-0.01%
2023/04/13	12	36.00	1	35.95	35.90	11	7,542	0.15%
2023/04/12	1.1	36.10	6	36.11	36.15	-5	7,539	-0.07%
2023/04/11	3.1	35.64	24	35.75	35.85	-20.9	7,476	-0.28%
2023/04/10	8.3	35.61	3	35.65	35.50	5.3	7,443	0.07%
2023/04/07	4.1	35.45	4	35.45	35.65	0.1	7,407	0.00%
2023/04/06	14.2	35.25	0	0.00	35.15	14.2	7,338	0.19%
2023/03/31	18	35.52	31	35.40	35.35	-13	7,291	-0.18%
2023/03/30	4	35.10	0	0.00	35.05	4	7,236	0.06%
2023/03/29	8.2	34.85	0	0.00	34.90	8.2	7,244	0.11%
2023/03/28	10.1	35.32	0	0.00	35.20	10.1	7,227	0.14%
2023/03/27	31	35.40	9	35.67	35.50	22	7,223	0.30%
2023/03/24	2	35.75	0.1	35.85	35.85	1.9	7,204	0.03%
2023/03/23	9	35.74	7	35.86	35.85	2	7,168	0.03%
2023/03/22	23.1	35.75	11	35.30	35.95	12.1	7,126	0.17%
2023/03/21	26.6	35.15	36.3	35.69	35.65	-9.8	6,984	-0.14%
2023/03/20	32.7	34.37	46.6	34.24	34.30	-13.9	6,702	-0.21%
2023/03/17	23	36.29	12.5	36.20	36.25	10.5	6,127	0.17%
2023/03/16	59.7	36.28	183	36.54	36.25	-123.3	5,954	-2.07%	大賣/鉅額交易
2023/03/15	9.1	38.35	22.8	38.35	38.35	-13.7	4,988	-0.27%
2023/03/14	9	42.68	20	42.50	42.60	-11	4,968	-0.22%
2023/03/13	9.3	42.85	6	42.65	43.00	3.3	5,011	0.07%
2023/03/10	9.1	43.71	1	43.25	43.25	8.1	5,008	0.16%
2023/03/09	7	44.10	0	0.00	44.10	7	4,978	0.14%
2023/03/08	3.1	43.87	2	43.90	44.00	1.1	5,069	0.02%
2023/03/07	1	43.75	0	0.00	44.10	1	5,083	0.02%
2023/03/06	5.6	43.36	3	43.55	43.45	2.6	5,069	0.05%
2023/03/03	1.1	43.20	0	0.00	43.25	1.1	5,086	0.02%
2023/03/02	7.6	43.30	1	43.30	43.30	6.6	5,100	0.13%
2023/03/01	15.8	43.54	2	43.65	43.60	13.8	5,047	0.27%
2023/02/24	2.1	44.41	2.6	44.52	44.45	-0.5	4,887	-0.01%
2023/02/23	3.1	44.55	8	44.59	44.50	-5	4,861	-0.10%
2023/02/22	5.1	44.16	0	0.00	44.20	5.1	4,838	0.11%
2023/02/21	0.4	44.39	0	0.00	44.40	0.4	4,897	0.01%
2023/02/20	1.8	44.36	0	0.00	44.40	1.8	5,036	0.04%
2023/02/17	2.2	44.06	8	44.15	44.10	-5.8	5,103	-0.11%
2023/02/16	2	44.25	9	44.28	44.10	-7	5,221	-0.13%
2023/02/15	2.2	44.04	1	44.05	44.00	1.2	5,355	0.02%
2023/02/14	1.3	44.02	3	44.23	44.25	-1.7	5,390	-0.03%
2023/02/13	10.7	43.78	0	0.00	44.05	10.7	5,538	0.19%
2023/02/10	15.2	44.34	18	44.39	44.40	-2.8	5,566	-0.05%
2023/02/09	1.1	44.81	1.4	44.75	44.75	-0.3	5,622	0.00%
2023/02/08	13	44.59	1	44.60	44.75	12	5,670	0.21%
2023/02/07	3	44.67	0	0.00	44.65	3	5,700	0.05%
2023/02/06	31.9	44.86	1.5	45.02	44.70	30.4	5,741	0.53%
2023/02/03	8.6	45.20	3	45.15	45.10	5.6	5,764	0.10%
2023/02/02	6	45.34	5	45.34	45.40	1	5,807	0.02%
2023/02/01	0.1	45.20	1.1	45.06	45.30	-1	5,868	-0.02%
2023/01/31	7.1	45.07	10.8	45.31	44.75	-3.8	6,156	-0.06%
2023/01/30	7.5	44.19	25.3	44.23	44.70	-17.8	6,185	-0.29%
2023/01/17	21	43.65	2	43.73	43.90	19	6,144	0.31%
2023/01/16	2	43.77	3	43.57	43.55	-1	6,200	-0.02%
2023/01/13	1.3	43.57	6	43.35	43.35	-4.7	6,238	-0.08%
2023/01/12	8	43.31	0	0.00	43.30	8	6,316	0.13%
2023/01/11	6	43.54	0.2	43.50	43.35	5.8	6,377	0.09%
2023/01/10	14.3	43.40	0	0.00	43.30	14.3	6,394	0.22%
2023/01/09	7.1	43.64	20.6	43.50	43.75	-13.5	6,410	-0.21%
2023/01/06	20	43.20	0	0.00	43.10	20	6,440	0.31%
2023/01/05	3.2	43.41	0.7	43.23	43.00	2.5	6,835	0.04%
2023/01/04	2	43.35	0	0.00	43.35	2	6,948	0.03%
2023/01/03	2.3	42.75	3.1	43.33	43.55	-0.8	7,003	-0.01%
2022/12/30	2	43.20	4	43.30	43.25	-2	6,996	-0.03%
2022/12/29	5.1	42.60	2	42.55	42.65	3.1	7,015	0.04%
2022/12/28	3.9	43.29	1	43.30	43.15	2.9	7,027	0.04%
2022/12/27	0	0.00	3.3	43.98	43.90	-3.3	7,143	-0.05%
2022/12/26	2	43.68	33	43.70	43.65	-31	7,206	-0.43%
2022/12/23	4.5	43.57	1	43.45	43.65	3.5	7,254	0.05%
2022/12/22	20	44.42	11	44.30	44.35	9	7,273	0.12%
2022/12/21	23	43.07	3	42.90	43.15	20	7,318	0.27%
2022/12/20	38.1	43.05	38	43.22	42.50	0.1	7,291	0.00%
2022/12/19	4.1	43.95	6	44.18	44.00	-1.9	7,328	-0.03%
2022/12/16	2.1	44.69	0	0.00	44.40	2.1	7,295	0.03%
2022/12/15	22	44.80	2.5	44.92	45.05	19.5	7,276	0.27%
2022/12/14	12	44.99	10	45.24	45.00	2	7,264	0.03%
2022/12/13	20.1	44.65	5.8	44.76	44.45	14.3	7,239	0.20%
2022/12/12	4.6	44.49	25.5	44.50	44.35	-20.9	7,191	-0.29%
2022/12/09	0.2	44.90	2	44.88	44.85	-1.8	7,209	-0.02%
2022/12/08	13.2	44.62	4	44.61	44.50	9.2	7,180	0.13%
2022/12/07	16.4	45.85	4	45.49	45.60	12.4	7,113	0.17%
2022/12/06	16	46.53	0.2	47.00	46.45	15.9	6,971	0.23%
2022/12/05	68	47.01	66.5	47.25	47.20	1.5	6,913	0.02%
2022/12/02	1	46.30	1	46.15	45.95	0	6,853	0.00%
2022/12/01	6	47.06	2	46.78	46.35	4	6,845	0.06%
2022/11/30	10.1	46.05	34	46.08	46.15	-24	6,800	-0.35%
2022/11/29	3	45.58	0	0.00	45.90	3	6,709	0.04%
2022/11/28	13.1	45.01	1.3	45.13	45.25	11.8	6,788	0.17%
2022/11/25	30.5	45.62	0.3	45.69	45.35	30.2	6,849	0.44%
2022/11/24	1	45.10	3	44.93	45.20	-2	6,829	-0.03%
2022/11/23	1	44.30	2	44.20	44.20	-1	6,810	-0.01%
2022/11/22	1	44.00	3.1	43.86	43.95	-2.1	6,859	-0.03%
2022/11/21	1	44.54	1	44.25	44.10	0	6,880	0.00%
2022/11/18	11	44.22	0.5	44.60	44.45	10.5	6,867	0.15%
2022/11/17	2.5	43.97	14	43.55	43.95	-11.5	6,861	-0.17%
2022/11/16	9.1	44.89	1	44.65	44.25	8.1	6,816	0.12%
2022/11/15	2.8	45.14	9.6	45.17	45.50	-6.8	6,702	-0.10%
2022/11/14	7	45.39	0	0.00	45.25	7	6,637	0.11%
2022/11/11	19.1	44.33	35	44.27	44.65	-15.9	6,548	-0.24%
2022/11/10	3	43.25	2	43.30	43.30	1	6,453	0.02%
2022/11/09	20.1	44.05	2	44.50	43.60	18.1	6,546	0.28%
2022/11/08	10.1	43.08	5	42.75	43.45	5.1	6,489	0.08%
2022/11/07	4	41.60	1	41.20	41.80	3	6,546	0.05%
2022/11/04	3.1	40.08	2.1	40.28	40.70	1.1	6,674	0.02%
2022/11/03	8.5	40.47	0	0.00	40.35	8.5	6,784	0.13%
2022/11/02	8	39.94	3	40.10	40.90	5	6,852	0.07%
2022/11/01	2.2	39.73	1	40.15	40.00	1.2	6,873	0.02%
2022/10/31	22.1	39.68	4	39.69	39.60	18.1	6,907	0.26%
2022/10/28	26.3	40.26	8	40.03	40.00	18.3	6,976	0.26%
2022/10/27	60.6	40.28	15	40.28	40.35	45.6	7,020	0.65%
2022/10/26	24.2	57.87	22.3	57.77	58.00	1.8	6,861	0.03%
2022/10/25	5.2	57.75	20	57.96	58.10	-14.8	7,285	-0.20%
2022/10/24	15.1	59.75	7.1	60.28	59.00	8.1	7,298	0.11%
2022/10/21	18.3	60.47	5	60.36	60.40	13.3	7,271	0.18%
2022/10/20	13.1	58.74	27	58.08	60.50	-13.9	7,414	-0.19%
2022/10/19	6.9	59.40	9	59.57	58.80	-2.2	7,709	-0.03%
2022/10/18	3	58.87	4	57.78	59.00	-1	8,120	-0.01%
2022/10/17	1.1	54.82	1	55.70	57.40	0.1	9,704	0.00%
2022/10/14	4.2	55.44	3	56.47	56.50	1.2	9,729	0.01%
2022/10/13	43	56.90	12	55.33	54.70	31	10,220	0.30%
2022/10/12	3	55.37	5	56.26	56.60	-2	9,827	-0.02%
2022/10/11	1	52.28	0	0.00	51.50	1	9,732	0.01%
2022/10/06	3	52.04	7	52.09	53.10	-4	9,659	-0.04%
2022/10/05	6.2	51.49	1	51.60	51.40	5.2	9,655	0.05%
2022/10/04	7.2	49.05	9	49.31	50.30	-1.8	9,677	-0.02%
2022/10/03	13.2	50.15	1.1	51.21	49.85	12.1	9,596	0.13%
2022/09/30	1.6	51.01	7	51.26	51.40	-5.4	9,546	-0.06%
2022/09/29	24	51.43	1	51.60	51.40	23	9,562	0.24%
2022/09/28	11	51.84	9	51.58	50.60	2	9,600	0.02%
2022/09/27	2.1	53.97	2	53.95	53.70	0.1	9,542	0.00%
2022/09/26	13.7	53.69	29	53.26	53.50	-15.3	9,574	-0.16%
2022/09/23	3.7	56.31	1	57.20	56.10	2.7	9,574	0.03%
2022/09/22	6.4	56.66	5	56.68	56.50	1.4	9,599	0.01%
2022/09/21	4	58.15	0	0.00	58.40	4	9,561	0.04%
2022/09/20	2	58.40	4	58.80	58.90	-2	9,553	-0.02%
2022/09/19	7.3	58.38	0	0.00	58.00	7.3	9,556	0.08%
2022/09/16	1	59.60	0	0.00	59.80	1	9,573	0.01%
2022/09/14	4.5	59.15	0	0.00	59.00	4.5	9,595	0.05%
2022/09/13	1	60.60	0.1	60.60	60.70	1	9,604	0.01%
2022/09/12	2	60.60	0	0.00	60.30	2	9,658	0.02%
2022/09/08	4.2	59.10	6	59.32	60.30	-1.8	9,752	-0.02%
2022/09/07	5.2	58.53	0	0.00	58.00	5.2	9,759	0.05%
2022/09/06	0.8	60.07	0	0.00	60.00	0.8	9,736	0.01%
2022/09/05	6.2	59.60	0	0.00	59.90	6.2	9,788	0.06%
2022/09/02	3.2	59.49	1	59.80	59.20	2.2	9,859	0.02%
2022/09/01	7.7	61.18	2	60.90	61.30	5.7	9,779	0.06%
2022/08/31	7.1	63.32	0	0.00	63.10	7.1	9,717	0.07%
2022/08/29	4.9	62.57	0	0.00	62.80	4.9	9,725	0.05%
2022/08/26	5	63.40	2	63.75	64.30	3	9,730	0.03%
2022/08/25	0.2	63.07	1	63.10	62.70	-0.9	9,704	-0.01%
2022/08/24	1	61.90	4	62.43	62.60	-3	9,758	-0.03%
2022/08/23	5.2	62.10	8	62.29	61.80	-2.8	9,953	-0.03%
2022/08/22	2.9	62.74	12	63.19	63.20	-9.2	10,007	-0.09%
2022/08/19	4.3	62.33	49	62.42	63.00	-44.7	10,012	-0.45%
2022/08/18	7	62.60	3.1	62.80	63.00	3.9	10,003	0.04%
2022/08/17	7	63.71	11.1	63.30	63.30	-4.1	9,993	-0.04%
2022/08/16	5	63.28	7.2	63.36	63.50	-2.2	9,996	-0.02%
2022/08/15	20	64.66	4	64.65	64.90	16	9,864	0.16%
2022/08/12	36.1	62.95	9	62.97	63.00	27.1	9,811	0.28%
2022/08/11	35.5	63.47	41.2	63.09	64.50	-5.7	9,774	-0.06%
2022/08/10	13.5	61.49	14.5	61.21	61.50	-1	9,669	-0.01%
2022/08/09	15.8	59.08	9.6	59.25	60.00	6.2	9,575	0.06%
2022/08/08	1.1	57.53	6	57.68	58.00	-4.9	9,580	-0.05%
2022/08/05	13	57.01	9.3	57.40	57.70	3.7	9,675	0.04%
2022/08/04	11.8	55.09	12.2	54.99	56.00	-0.4	9,803	0.00%
2022/08/03	13.9	56.96	1	57.20	56.40	12.9	9,749	0.13%
2022/08/02	12.2	57.86	23.8	57.68	57.90	-11.6	9,726	-0.12%
2022/08/01	30	56.40	90.3	56.04	57.90	-60.3	9,782	-0.62%
2022/07/29	7.4	54.80	1.2	54.80	54.80	6.3	9,333	0.07%
2022/07/28	11.2	60.85	7	60.67	60.80	4.2	9,592	0.04%
2022/07/27	7.3	60.20	13	60.58	60.80	-5.7	9,631	-0.06%
2022/07/26	33.8	60.75	35.4	61.10	61.10	-1.6	9,605	-0.02%
2022/07/25	26.7	57.91	18	58.68	59.60	8.7	9,320	0.09%
2022/07/22	105.7	57.88	195.6	56.89	58.00	-89.9	9,034	-0.99%	大買/大賣/
2022/07/21	7.2	59.20	2.4	59.20	59.20	4.8	8,254	0.06%
2022/07/20	86	68.17	51.1	68.14	65.70	34.9	8,214	0.42%
2022/07/19	5	72.48	2.5	72.80	72.90	2.5	7,723	0.03%
2022/07/18	6.4	72.30	16	72.13	72.80	-9.6	7,758	-0.12%
2022/07/15	0	71.30	0.1	71.00	70.90	-0.1	7,754	0.00%
2022/07/14	5.1	70.40	0	0.00	71.30	5.1	7,784	0.06%
2022/07/13	13	70.75	6	71.17	71.20	7	7,796	0.09%
2022/07/12	21.1	69.58	22	69.08	69.10	-0.9	7,877	-0.01%
2022/07/11	11	69.59	25	69.47	69.40	-14	7,850	-0.18%
2022/07/08	10	71.14	21	71.24	70.90	-11	7,817	-0.14%
2022/07/07	5.1	69.12	2	70.65	71.00	3.1	7,858	0.04%
2022/07/06	14.3	70.23	14.1	70.07	69.90	0.2	8,040	0.00%
2022/07/05	7.7	71.88	16.1	71.40	71.40	-8.4	8,002	-0.10%
2022/07/04	7.3	70.40	1.1	71.00	71.40	6.2	7,999	0.08%
2022/07/01	55.4	71.71	34.1	71.86	70.30	21.3	8,025	0.27%
2022/06/30	11.6	73.73	18.2	73.42	73.40	-6.6	7,927	-0.08%
2022/06/29	20	74.97	21	74.81	74.80	-1	7,915	-0.01%
2022/06/28	2.1	75.19	14	74.80	74.80	-11.9	7,956	-0.15%
2022/06/27	7	75.11	9	75.41	75.50	-2	8,050	-0.02%
2022/06/24	14.3	74.12	25	74.55	74.50	-10.7	8,124	-0.13%
2022/06/23	12.1	72.68	7.6	72.60	72.70	4.6	8,146	0.06%
2022/06/22	8.2	73.37	0.3	73.00	72.70	7.9	8,246	0.10%
2022/06/21	5	74.14	9	74.27	74.40	-4	8,256	-0.05%
2022/06/20	16.6	73.66	7.1	73.27	72.60	9.5	8,320	0.11%
2022/06/17	10.7	74.91	3.1	74.86	74.30	7.6	8,386	0.09%
2022/06/16	10.5	76.67	5	75.74	75.70	5.5	8,421	0.06%
2022/06/15	9.4	77.41	6	77.10	77.00	3.4	8,689	0.04%
2022/06/14	8.3	75.36	9	75.58	77.30	-0.7	8,740	-0.01%
2022/06/13	35.8	76.50	13	75.78	75.70	22.8	8,821	0.26%
2022/06/10	3.1	77.98	11.1	78.47	78.50	-8	8,757	-0.09%
2022/06/09	4.3	78.16	10.4	78.35	78.40	-6.1	8,756	-0.07%
2022/06/08	3.1	78.00	14	77.91	77.90	-11	8,770	-0.12%
2022/06/07	11	77.39	14.1	77.72	77.80	-3.1	8,799	-0.04%
2022/06/06	1.2	77.37	0	0.00	77.60	1.2	8,844	0.01%
2022/06/02	4.1	76.08	5	76.28	76.20	-0.9	8,997	-0.01%
2022/06/01	1	76.50	3.3	76.90	76.10	-2.3	9,142	-0.02%
2022/05/31	1	74.90	0	0.00	77.10	1	9,138	0.01%
2022/05/30	11.1	74.16	15.1	74.68	75.00	-4	9,004	-0.04%
2022/05/27	9.1	72.93	9	72.81	72.80	0.1	8,955	0.00%
2022/05/26	9	72.51	19	72.00	72.00	-10	9,021	-0.11%
2022/05/25	4	72.30	6	72.70	72.50	-2	9,173	-0.02%
2022/05/24	3.1	71.84	19	71.70	71.70	-16	9,462	-0.17%
2022/05/23	1	73.00	4	72.88	72.70	-3	9,605	-0.03%
2022/05/20	8	72.85	4	73.15	72.70	4	9,745	0.04%
2022/05/19	9.4	71.99	5	72.24	71.90	4.4	9,872	0.04%
2022/05/18	5.5	73.57	9	73.42	73.80	-3.5	9,887	-0.04%
2022/05/17	6.1	70.56	6	70.73	71.30	0.1	9,881	0.00%
2022/05/16	29.7	70.43	8	70.45	70.20	21.7	9,838	0.22%
2022/05/13	31.7	70.51	18.1	70.83	71.50	13.6	9,759	0.14%
2022/05/12	27.5	71.03	7	71.02	69.80	20.5	9,667	0.21%
2022/05/11	26.4	73.94	7.2	73.58	73.40	19.2	9,487	0.20%
2022/05/10	6.1	72.96	3	73.13	74.30	3.1	9,478	0.03%
2022/05/09	94.4	75.89	6	75.32	74.00	88.4	9,401	0.94%
2022/05/06	24.2	75.84	27	75.80	76.40	-2.8	9,293	-0.03%
2022/05/05	60.1	77.68	17	77.66	77.70	43.1	9,294	0.46%
2022/05/04	47.4	79.75	28.7	80.10	80.30	18.7	8,937	0.21%
2022/05/03	48	79.72	37.1	79.22	79.60	10.9	8,877	0.12%
2022/04/29	20	78.04	17	78.18	78.30	3	8,755	0.03%
2022/04/28	64.1	77.91	6.2	77.63	77.50	57.9	8,743	0.66%
2022/04/27	92	77.66	47.5	77.68	78.90	44.5	8,590	0.52%
2022/04/26	0	0.00	31.2	74.50	74.50	-31.2	7,745	-0.40%
2022/04/25	45.4	67.30	26	67.32	67.80	19.4	7,794	0.25%
2022/04/22	19.3	69.06	8	69.10	69.10	11.3	7,749	0.15%
2022/04/21	14	70.14	0	0.00	69.90	14	7,781	0.18%
2022/04/20	10	70.08	8	70.30	70.30	2	7,799	0.03%
2022/04/19	1	70.50	31	70.71	70.20	-30	7,905	-0.38%
2022/04/18	35	70.36	151	70.12	69.80	-116	8,173	-1.42%	大賣/鉅額交易
2022/04/15	1.3	72.79	20.3	72.94	72.50	-18.9	8,063	-0.23%
2022/04/14	26	74.45	12.2	74.08	73.80	13.8	8,033	0.17%
2022/04/13	117	74.35	17	74.53	74.30	100	8,065	1.24%	大買/
2022/04/12	63.1	74.75	156	73.57	73.20	-92.9	8,002	-1.16%	大賣/
2022/04/11	19.2	78.09	19	77.81	77.80	0.2	7,785	0.00%
2022/04/08	8	78.60	15.5	78.97	79.10	-7.5	7,767	-0.10%
2022/04/07	33.9	78.78	19	79.69	77.50	14.9	7,746	0.19%
2022/04/06	26	79.36	13	79.25	79.80	13	7,673	0.17%
2022/04/01	21	78.93	23.5	78.90	79.10	-2.5	7,626	-0.03%
2022/03/31	11.3	78.91	0	0.00	79.30	11.3	7,628	0.15%
2022/03/30	40.1	79.32	33	79.50	79.10	7.1	7,624	0.09%
2022/03/29	66	78.40	64.3	78.75	79.20	1.7	7,527	0.02%
2022/03/28	30.1	76.42	9	76.23	77.20	21.1	7,434	0.28%
2022/03/25	21.1	77.36	59.5	76.87	77.20	-38.4	7,414	-0.52%
2022/03/24	21	75.10	54	75.11	75.10	-33	7,271	-0.45%
2022/03/23	87	74.05	84	74.05	74.90	3	7,250	0.04%
2022/03/22	26	72.77	25	73.03	73.60	1	7,157	0.01%
2022/03/21	40	72.09	18.2	72.02	71.90	21.8	7,055	0.31%
2022/03/18	24	71.29	37	72.08	73.00	-13	6,990	-0.19%
2022/03/17	27.2	70.79	39	70.72	70.80	-11.9	6,786	-0.17%
2022/03/16	43.1	70.99	42.2	70.15	70.10	0.9	6,737	0.01%
2022/03/15	21	72.10	14	71.77	71.70	7	6,594	0.11%
2022/03/14	27	72.38	21.2	72.30	72.10	5.8	6,578	0.09%
2022/03/11	10	71.68	7	71.97	72.10	3	6,614	0.05%
2022/03/10	24	71.93	31	71.76	71.90	-7	6,630	-0.11%
2022/03/09	42.2	69.01	89	69.15	69.90	-46.8	6,627	-0.71%
2022/03/08	94.2	68.66	87	68.21	67.60	7.2	6,590	0.11%
2022/03/07	60.4	70.98	27.5	70.54	70.60	32.9	6,421	0.51%
2022/03/04	11.3	73.53	4.4	73.42	73.30	6.9	6,411	0.11%
2022/03/03	27.3	73.55	40	73.43	73.60	-12.7	6,550	-0.19%
2022/03/02	6	72.10	37	72.14	72.40	-31	6,620	-0.47%
2022/03/01	25	71.62	26	71.80	72.00	-1	6,599	-0.02%
2022/02/25	48.2	71.82	11	71.45	71.60	37.2	6,532	0.57%
2022/02/24	61.8	72.66	68.8	72.26	71.50	-7	6,388	-0.11%
2022/02/23	7.2	73.56	43.3	74.12	74.40	-36.1	6,141	-0.59%
2022/02/22	23.7	71.08	26	71.17	71.80	-2.3	6,098	-0.04%
2022/02/21	21	70.75	72	71.32	71.90	-51	5,982	-0.85%
2022/02/18	25.2	69.63	26	69.60	69.90	-0.8	5,863	-0.01%
2022/02/17	6	68.40	6	68.93	68.80	0	5,808	0.00%
2022/02/16	1	67.90	0	0.00	67.80	1	5,947	0.02%
2022/02/15	11	68.07	6	67.50	67.50	5	6,047	0.08%
2022/02/14	37.1	67.55	16	67.45	67.50	21.1	6,087	0.35%
2022/02/11	16	68.63	30	68.54	68.90	-14	6,110	-0.23%
2022/02/10	30	68.22	46	68.40	68.80	-16	6,203	-0.26%
2022/02/09	9	67.73	10	67.50	67.70	-1	6,179	-0.02%
2022/02/08	9	67.33	14.7	67.69	67.70	-5.7	6,283	-0.09%
2022/02/07	21	66.09	20.3	66.43	67.20	0.7	6,266	0.01%
2022/01/26	6	63.85	22	63.70	63.70	-16	6,224	-0.26%
2022/01/25	6.1	63.48	13	63.86	63.40	-6.9	6,480	-0.11%
2022/01/24	9.5	63.64	16.2	63.81	64.40	-6.7	6,577	-0.10%
2022/01/21	11.6	65.02	14.8	65.07	64.80	-3.2	6,731	-0.05%
2022/01/20	33.1	66.04	16	66.41	66.30	17.1	6,874	0.25%
2022/01/19	7.7	66.52	0	0.00	66.00	7.7	7,402	0.10%
2022/01/18	30	66.96	40	67.33	67.00	-10	7,750	-0.13%
2022/01/17	21	66.59	9	66.69	66.80	12	7,872	0.15%
2022/01/14	57.9	66.31	10	66.43	66.00	47.9	8,057	0.59%
2022/01/13	102	66.83	2.1	66.90	67.00	99.9	8,087	1.24%	大買/
2022/01/12	26.4	66.50	114.2	66.46	66.50	-87.7	8,079	-1.09%	大賣/
2022/01/11	25.2	66.14	14.4	66.45	67.00	10.8	7,972	0.13%
2022/01/10	12	63.57	3.3	64.05	63.90	8.7	7,738	0.11%
2022/01/07	1.9	62.97	2.3	63.10	62.80	-0.4	7,732	0.00%
2022/01/06	9.1	63.72	4.6	64.02	63.60	4.5	7,738	0.06%
2022/01/05	3.1	62.87	2	63.00	63.10	1.1	7,746	0.01%
2022/01/04	15.1	62.86	5	63.10	63.20	10.1	7,864	0.13%
2022/01/03	6.1	63.73	4	63.40	63.60	2.1	7,931	0.03%
2021/12/30	10.1	63.63	1	64.00	63.80	9.1	7,940	0.11%
2021/12/29	25.1	63.46	29	63.59	63.50	-3.9	8,031	-0.05%
2021/12/28	6.6	62.88	0.9	62.90	63.00	5.7	8,085	0.07%
2021/12/27	2.7	63.03	9.1	63.16	63.00	-6.4	8,192	-0.08%
2021/12/24	1.1	63.55	8	63.36	63.30	-6.9	8,294	-0.08%
2021/12/23	2.1	62.41	3.3	62.38	62.50	-1.3	8,336	-0.02%
2021/12/22	1.2	62.09	0.1	62.40	62.00	1.1	8,446	0.01%
2021/12/21	6	62.76	21	61.92	62.40	-15	8,678	-0.17%
2021/12/20	3	61.52	11	61.19	61.40	-8	9,124	-0.09%
2021/12/17	1.2	61.61	0	0.00	61.30	1.2	9,432	0.01%
2021/12/16	47.3	62.46	44	61.92	61.80	3.3	10,123	0.03%
2021/12/15	23.2	61.94	1	61.50	61.90	22.2	10,653	0.21%
2021/12/14	4.4	61.20	33	61.20	61.00	-28.6	10,919	-0.26%
2021/12/13	15.9	62.25	49	62.17	61.60	-33.2	11,008	-0.30%
2021/12/10	2.5	63.35	1	63.40	63.20	1.5	11,117	0.01%
2021/12/09	0	64.40	0	0.00	64.00	0	11,358	0.00%
2021/12/08	33.4	64.77	6	64.43	64.10	27.4	11,789	0.23%
2021/12/07	1.2	63.76	4.1	63.50	64.40	-2.9	12,028	-0.02%
2021/12/06	5.1	63.20	28	62.99	63.00	-22.9	12,160	-0.19%
2021/12/03	4.1	63.50	22	63.56	63.40	-17.9	12,276	-0.15%
2021/12/02	3.4	63.97	0.5	64.02	63.70	2.9	12,428	0.02%
2021/12/01	32.6	64.96	5.1	64.99	64.80	27.5	12,676	0.22%
2021/11/30	22	64.84	20	64.50	64.20	2	12,675	0.02%
2021/11/29	23.9	63.71	3.2	63.92	63.80	20.7	12,668	0.16%
2021/11/26	13.4	65.72	76.2	64.93	64.90	-62.8	12,667	-0.50%
2021/11/25	16.1	66.95	3	67.00	66.70	13.1	12,678	0.10%
2021/11/24	2.1	66.70	16	66.88	66.90	-13.9	12,709	-0.11%
2021/11/23	8.9	66.52	11.1	66.85	66.50	-2.2	12,738	-0.02%
2021/11/22	12.1	66.60	24.1	66.89	66.70	-12	12,707	-0.09%
2021/11/19	21.1	67.72	71.4	68.02	67.10	-50.2	12,660	-0.40%
2021/11/18	35.1	68.73	7.4	68.71	68.70	27.7	12,521	0.22%
2021/11/17	27.3	68.51	4.4	68.71	68.90	22.9	12,501	0.18%
2021/11/16	3.1	68.41	32	68.31	68.50	-28.9	12,484	-0.23%
2021/11/15	28.1	69.12	13	69.74	69.00	15.1	12,470	0.12%
2021/11/12	29	67.96	12	68.23	68.50	17	12,312	0.14%
2021/11/11	14.1	66.61	14.6	66.70	66.70	-0.5	12,278	0.00%
2021/11/10	7	67.09	11.8	66.99	66.80	-4.8	12,311	-0.04%
2021/11/09	10.2	67.06	42.6	66.93	67.50	-32.4	12,330	-0.26%
2021/11/08	49.8	66.80	4	67.45	67.50	45.8	12,253	0.37%
2021/11/05	19.6	66.99	34	66.76	67.00	-14.4	12,270	-0.12%
2021/11/04	21.2	69.09	19.4	68.61	68.50	1.8	12,132	0.02%
2021/11/03	5	69.66	5	69.28	69.60	0	12,059	0.00%
2021/11/02	27.4	68.49	70.1	68.20	68.20	-42.7	11,962	-0.36%
2021/11/01	10.2	71.03	7.5	70.62	70.90	2.7	11,713	0.02%
2021/10/29	13.6	71.24	23.1	71.15	70.90	-9.5	11,593	-0.08%
2021/10/28	30.2	69.86	26	69.91	69.90	4.2	11,409	0.04%
2021/10/27	66	68.80	32.6	69.89	69.90	33.4	11,209	0.30%
2021/10/26	7.1	65.66	16.2	65.35	67.20	-9.1	10,637	-0.09%
2021/10/25	18.5	61.39	8.6	61.65	61.90	9.9	10,289	0.10%
2021/10/22	10.1	59.62	27	60.26	60.80	-16.9	10,202	-0.17%
2021/10/21	0	0.00	10	58.02	58.20	-10	10,106	-0.10%
2021/10/20	5.1	56.72	1	57.30	57.30	4.1	10,103	0.04%
2021/10/19	7.2	56.33	0	0.00	57.00	7.2	10,262	0.07%
2021/10/18	5	55.80	1	56.68	56.40	4	10,314	0.04%
2021/10/15	0.2	55.18	0.1	55.00	55.20	0	10,382	0.00%
2021/10/14	3	54.50	0	54.90	54.50	3	10,443	0.03%
2021/10/13	6.5	54.72	82	54.60	54.80	-75.5	10,588	-0.71%
2021/10/12	24.6	55.47	0	55.80	55.30	24.6	10,583	0.23%
2021/10/08	48	56.67	11	56.53	56.80	37	10,518	0.35%
2021/10/07	15	56.33	0	0.00	56.40	15	10,529	0.14%
2021/10/06	13.5	55.89	17	56.68	55.30	-3.5	10,674	-0.03%
2021/10/05	23.4	55.65	2	54.50	56.00	21.4	10,724	0.20%
2021/10/04	19.2	55.95	2.4	55.83	55.30	16.9	10,856	0.16%
2021/10/01	12.2	56.28	2	56.20	56.00	10.2	11,058	0.09%
2021/09/30	25.2	57.83	1	57.50	57.40	24.2	11,098	0.22%
2021/09/29	43.4	57.46	80	57.33	57.40	-36.6	11,014	-0.33%
2021/09/28	20.4	57.41	14.1	57.34	57.90	6.3	10,929	0.06%
2021/09/27	78	57.51	8.9	56.98	56.10	69.1	10,701	0.65%
2021/09/24	48	60.34	27.1	59.79	59.80	20.9	10,230	0.20%
2021/09/23	140.6	61.16	13	61.04	61.10	127.5	9,950	1.28%	大買/鉅額交易
2021/09/22	80.7	82.33	63	80.65	82.30	17.7	9,324	0.19%
2021/09/17	15.3	84.10	13	85.24	85.00	2.3	9,002	0.03%
2021/09/16	10	84.52	6	84.50	83.90	4	8,754	0.05%
2021/09/15	45.7	84.21	6	84.10	84.60	39.7	8,643	0.46%
2021/09/14	12	82.43	14	81.63	83.50	-2	8,435	-0.02%
2021/09/13	34.7	82.15	35	81.18	81.50	-0.4	8,187	0.00%
2021/09/10	22.2	80.14	7.3	79.89	81.20	14.9	7,808	0.19%
2021/09/09	11.5	77.05	0.5	75.20	78.50	11	7,588	0.14%
2021/09/08	8.7	75.12	25	75.10	75.10	-16.3	7,397	-0.22%
2021/09/07	19	74.73	15	74.94	76.10	4	7,242	0.06%
2021/09/06	21.1	72.95	6	74.08	73.60	15.1	7,053	0.21%
2021/09/03	12	69.99	0	0.00	69.90	12	6,790	0.18%
2021/09/02	4	70.03	8	70.19	69.40	-4	6,743	-0.06%
2021/09/01	3.6	70.25	3	71.40	71.30	0.6	6,592	0.01%
2021/08/31	0	0.00	3	68.10	69.30	-3	6,396	-0.05%
2021/08/30	0	67.60	16	67.56	67.60	-16	6,261	-0.26%
2021/08/27	2	66.20	1	65.80	66.90	1	6,208	0.02%
2021/08/26	3	65.40	0	0.00	65.30	3	6,145	0.05%
2021/08/25	1	65.00	0	0.00	65.40	1	6,158	0.02%
2021/08/24	4	64.80	2	64.60	64.80	2	6,142	0.03%
2021/08/23	7	64.37	1	65.00	64.80	6	6,169	0.10%
2021/08/20	7.7	62.90	4	62.98	63.00	3.7	6,168	0.06%
2021/08/19	8	64.26	0	0.00	63.60	8	6,197	0.13%
2021/08/18	1	65.00	31	63.56	65.40	-30	6,155	-0.49%
2021/08/17	8	64.15	45	65.31	63.50	-37	6,094	-0.61%
2021/08/16	8.1	66.31	51	66.56	65.90	-42.9	6,041	-0.71%
2021/08/13	35	68.04	14	67.62	67.80	21	5,959	0.35%
2021/08/12	0.1	66.30	7	66.30	67.00	-6.9	5,897	-0.12%
2021/08/11	1	64.90	1	65.60	65.30	0	5,920	0.00%
2021/08/10	6	64.62	0	0.00	64.50	6	5,951	0.10%
2021/08/09	14.6	64.90	1	64.20	64.90	13.6	6,139	0.22%
2021/08/06	7	64.63	0	0.00	64.70	7	6,274	0.11%
2021/08/04	2	64.65	5.1	65.00	65.00	-3.1	6,738	-0.05%
2021/08/03	0	0.00	3	63.70	64.30	-3	6,917	-0.04%
2021/08/02	0	0.00	2	63.15	63.60	-2	7,003	-0.03%
2021/07/29	1	61.70	33	62.80	62.20	-32	7,027	-0.46%
2021/07/28	18	61.16	60.1	61.29	61.40	-42.1	7,070	-0.59%
2021/07/27	16	62.48	7	63.46	62.10	9	7,230	0.12%
2021/07/26	5.1	65.56	2	66.30	64.80	3.1	7,176	0.04%
2021/07/23	13	66.16	69	65.92	66.40	-56	7,135	-0.78%
2021/07/22	10.5	64.84	4	65.20	65.00	6.5	6,977	0.09%
2021/07/21	22	65.86	7.3	65.71	65.10	14.7	6,938	0.21%
2021/07/20	15	65.61	5	65.42	65.80	10	6,906	0.15%
2021/07/19	62	66.73	6	66.47	66.60	56	6,888	0.81%
2021/07/16	75.5	65.12	12	65.43	65.60	63.5	6,921	0.92%
2021/07/15	1	64.60	1	64.70	64.80	0	6,945	0.00%
2021/07/14	15.5	63.14	10	63.01	63.30	5.5	6,955	0.08%
2021/07/13	30.3	65.14	14	64.79	64.00	16.3	7,001	0.23%
2021/07/12	7.3	64.07	18.1	64.67	65.40	-10.8	6,962	-0.15%
2021/07/09	59.5	62.95	26.2	62.84	62.90	33.3	6,865	0.48%
2021/07/08	21	61.26	6	62.47	62.90	15	6,744	0.22%
2021/07/07	38.5	58.25	105	58.67	59.10	-66.5	6,524	-1.02%	大賣/
2021/07/06	15	56.80	1	56.90	56.80	14	6,403	0.22%
2021/07/02	1.2	56.58	30	56.52	56.40	-28.8	6,586	-0.44%
2021/07/01	64.2	56.67	16	57.05	56.60	48.2	6,649	0.72%
2021/06/30	1	56.60	0	0.00	56.60	1	6,742	0.01%
2021/06/29	8	56.73	7	57.10	56.70	1	6,807	0.01%
2021/06/28	9.4	55.83	135	57.01	57.60	-125.6	6,848	-1.83%	大賣/鉅額交易
2021/06/25	10.5	54.77	3	54.90	54.80	7.5	6,779	0.11%
2021/06/24	32	54.29	14	54.50	54.20	18	7,383	0.24%
2021/06/23	6	53.92	0	0.00	54.00	6	7,402	0.08%
2021/06/22	12.2	53.93	20	54.10	53.80	-7.8	7,489	-0.10%
2021/06/21	12	53.87	7	54.04	53.90	5	7,565	0.07%
2021/06/18	0	0.00	2	53.40	54.00	-2	7,566	-0.03%
2021/06/17	1.5	53.27	29	53.20	53.20	-27.5	7,575	-0.36%
2021/06/16	1	53.40	20	53.20	53.40	-19	7,669	-0.25%
2021/06/15	0	0.00	3	53.57	53.70	-3	7,756	-0.04%
2021/06/11	99	53.16	17	53.38	53.20	82	7,884	1.04%
2021/06/10	5	52.24	1	52.20	52.30	4	7,938	0.05%
2021/06/09	1	52.20	0	0.00	52.10	1	7,982	0.01%
2021/06/08	2	52.10	1.1	52.21	52.30	0.9	8,079	0.01%
2021/06/07	3	52.10	91	52.10	52.20	-88	8,253	-1.07%
2021/06/04	2	52.40	0	0.00	52.50	2	8,346	0.02%
2021/06/03	3	52.57	21	52.70	52.70	-18	8,488	-0.21%
2021/06/02	1	52.40	6	52.70	52.50	-5	8,578	-0.06%
2021/06/01	1	52.50	22	52.50	52.50	-21	8,588	-0.24%
2021/05/31	8	52.45	20	52.60	52.50	-12	8,689	-0.14%
2021/05/28	9	52.38	2	52.40	52.40	7	8,738	0.08%
2021/05/27	6	51.52	2	51.80	52.00	4	8,795	0.05%
2021/05/26	0	0.00	2	51.50	51.80	-2	8,838	-0.02%
2021/05/25	11	51.79	1.2	51.73	51.70	9.8	8,879	0.11%
2021/05/24	6	51.65	18	51.69	51.50	-12	8,946	-0.13%
2021/05/21	5	51.70	1	51.70	51.70	4	9,023	0.04%
2021/05/20	73	51.05	0	0.00	51.00	73	9,068	0.81%
2021/05/19	9	51.18	13	51.49	51.20	-4	9,040	-0.04%
2021/05/18	7	50.30	49	50.61	51.00	-42	9,037	-0.46%
2021/05/17	40	49.01	14	49.16	48.45	26	8,988	0.29%
2021/05/14	1	51.00	10	51.25	51.00	-9	8,783	-0.10%
2021/05/13	10	49.81	1	48.95	49.85	9	8,642	0.10%
2021/05/12	26.6	50.47	17	50.44	50.20	9.6	8,526	0.11%
2021/05/11	17	54.61	14	53.93	53.80	3	8,165	0.04%
2021/05/10	4	54.35	12	54.23	54.60	-8	7,961	-0.10%
2021/05/07	6	53.22	28.5	53.30	53.50	-22.5	7,907	-0.28%
2021/05/06	2	52.80	14	53.23	53.00	-12	7,904	-0.15%
2021/05/05	3	52.37	39	52.89	52.50	-36	7,852	-0.46%
2021/05/04	90	52.81	14.2	52.63	52.20	75.8	7,773	0.98%
2021/05/03	1	52.90	5	53.32	53.10	-4	7,497	-0.05%
2021/04/29	5	53.26	0	0.00	53.10	5	7,427	0.07%
2021/04/28	7	53.69	0	0.00	53.70	7	7,378	0.09%
2021/04/27	5	53.88	11	53.91	54.10	-6	7,421	-0.08%
2021/04/26	8	54.20	9.1	54.02	54.30	-1.1	7,393	-0.01%
2021/04/23	6.3	52.61	0.5	53.10	53.20	5.8	7,335	0.08%
2021/04/22	53	53.89	7	53.94	52.70	46	7,311	0.63%
2021/04/21	12	53.72	10	53.67	54.10	2	7,133	0.03%
2021/04/20	30	52.89	3	52.90	53.10	27	7,055	0.38%
2021/04/19	38	52.99	36	52.85	53.10	2	7,025	0.03%
2021/04/16	2	50.20	11	50.50	51.40	-9	6,894	-0.13%
2021/04/15	3	50.10	15	50.10	50.10	-12	6,783	-0.18%
2021/04/14	4.5	49.67	11	49.78	49.55	-6.5	6,728	-0.10%
2021/04/13	0	0.00	20.4	50.21	49.85	-20.4	6,716	-0.30%
2021/04/12	4	49.84	2	49.70	49.95	2	6,649	0.03%
2021/04/09	30.1	49.55	45	49.45	49.45	-15	6,629	-0.23%
2021/04/08	9.1	49.86	36	50.00	49.80	-26.9	6,544	-0.41%
2021/04/07	3.1	49.94	3	49.98	50.00	0.1	6,455	0.00%
2021/04/06	9	49.93	8	49.91	50.00	1	6,395	0.02%
2021/04/01	11.1	49.38	9	49.46	49.60	2.1	6,285	0.03%
2021/03/31	5	49.46	28	49.33	49.50	-23	6,175	-0.37%
2021/03/30	21.5	48.83	55	48.67	48.90	-33.6	6,036	-0.56%
2021/03/29	58	48.58	69.4	49.11	48.85	-11.4	5,902	-0.19%
2021/03/26	0	0.00	14	45.40	45.75	-14	5,279	-0.27%
2021/03/25	0	0.00	10	45.09	45.20	-10	5,226	-0.19%
2021/03/24	3	44.65	1	45.10	44.40	2	5,136	0.04%
2021/03/23	0	0.00	6	44.73	45.20	-6	5,052	-0.12%
2021/03/22	11	44.55	15	44.79	44.85	-4	5,014	-0.08%
2021/03/19	8	44.52	3	44.30	44.55	5	4,970	0.10%
2021/03/18	5	44.99	2	45.00	45.15	3	4,895	0.06%
2021/03/17	45.1	45.20	13	45.21	45.30	32.1	4,839	0.66%
2021/03/16	3	44.23	8	44.34	44.40	-5	4,730	-0.11%
2021/03/15	1	43.25	7	43.59	43.75	-6	4,852	-0.12%
2021/03/12	0	43.30	5	43.70	43.30	-5	4,930	-0.10%
2021/03/11	4	44.28	3	43.83	43.80	1	4,909	0.02%
2021/03/10	4	43.84	6	44.10	43.85	-2	4,774	-0.04%
2021/03/09	12.1	43.27	5	43.15	43.50	7.1	4,695	0.15%
2021/03/08	0	0.00	20	42.35	42.75	-20	4,623	-0.43%
2021/03/05	2	42.15	34	42.24	42.15	-32	4,621	-0.69%
2021/03/04	2	42.10	2	42.25	42.20	0	4,853	0.00%
2021/03/03	0	0.00	6	41.88	42.05	-6	4,788	-0.13%
2021/03/02	8	41.81	1	42.00	41.60	7	4,714	0.15%
2021/02/26	4	41.48	3	41.52	41.70	1	4,687	0.02%
2021/02/25	0	0.00	3	41.60	41.65	-3	4,612	-0.07%
2021/02/24	26	41.70	4	41.79	41.45	22	4,608	0.48%
2021/02/23	3	41.58	9.2	41.62	41.75	-6.2	4,563	-0.14%
2021/02/22	2	41.10	1	41.05	41.20	1	4,583	0.02%
2021/02/18	1	40.85	54	40.90	40.90	-53	4,534	-1.17%
2021/02/17	0	0.00	3	40.20	40.20	-3	4,507	-0.07%
2021/02/04	2	39.00	4	39.23	39.45	-2	4,576	-0.04%
2021/02/01	44	38.84	0	0.00	38.80	44	4,840	0.91%
2021/01/29	8	38.94	2	38.85	38.75	6	4,864	0.12%
2021/01/28	2	39.20	0	0.00	39.25	2	4,838	0.04%
2021/01/27	4	39.50	6	39.68	39.50	-2	4,832	-0.04%
2021/01/26	3	39.53	0	0.00	39.50	3	4,866	0.06%
2021/01/25	3.6	39.51	0	0.00	39.70	3.6	4,884	0.07%
2021/01/22	1.6	39.48	0	0.00	39.60	1.6	4,948	0.03%
2021/01/21	5	39.30	0	0.00	39.50	5	5,016	0.10%
2021/01/20	53	39.43	1	39.60	39.35	52	5,139	1.01%
2021/01/19	15	40.00	0	0.00	40.00	15	5,446	0.28%
2021/01/18	5	39.96	3	39.98	40.20	2	5,425	0.04%
2021/01/15	2	40.30	0	0.00	40.25	2	5,380	0.04%
2021/01/14	3	40.70	2	40.75	40.70	1	5,366	0.02%
2021/01/13	0	0.00	1	40.65	40.70	-1	5,365	-0.02%
2021/01/12	25	40.64	3	40.50	40.50	22	5,374	0.41%
2021/01/11	7	40.73	6	40.70	40.65	1	5,350	0.02%
2021/01/08	37	40.31	1	40.35	40.35	36	5,361	0.67%
2021/01/06	9	40.58	2	40.50	40.20	7	5,376	0.13%
2021/01/05	0	0.00	1	40.70	40.70	-1	5,327	-0.02%
2021/01/04	0	0.00	74	40.79	40.70	-74	5,346	-1.38%
2020/12/31	1	40.90	3.3	40.88	40.90	-2.3	5,360	-0.04%
2020/12/30	1	40.75	25	40.80	40.75	-24	5,371	-0.45%
2020/12/29	0	0.00	74	40.61	40.60	-74	5,378	-1.38%
2020/12/28	3	40.55	11	40.55	40.55	-8	5,409	-0.15%
2020/12/25	5	40.65	3	40.70	40.60	2	5,433	0.04%
2020/12/24	0	0.00	3	40.63	40.60	-3	5,530	-0.05%
2020/12/23	12	40.17	0	0.00	40.10	12	5,534	0.22%
2020/12/22	6.2	40.30	0	0.00	40.25	6.2	5,545	0.11%
2020/12/21	7	40.33	0	0.00	40.60	7	5,573	0.13%
2020/12/17	3	40.47	0	0.00	40.75	3	5,590	0.05%
2020/12/16	1	40.65	2.2	40.77	40.75	-1.2	5,582	-0.02%
2020/12/15	20	40.45	1	40.50	40.45	19	5,575	0.34%
2020/12/14	1	40.45	1	40.55	40.45	0	5,559	0.00%
2020/12/11	0	0.00	5.8	40.62	40.55	-5.8	5,568	-0.10%
2020/12/10	3	40.42	2	40.40	40.35	1	5,520	0.02%
2020/12/09	24	40.21	1	40.30	40.40	23	5,490	0.42%
2020/12/08	8	41.28	20	41.55	41.20	-12	5,326	-0.23%
2020/12/07	22	41.71	20	41.95	41.75	2	5,223	0.04%
2020/12/04	0	0.00	1	41.60	41.55	-1	5,175	-0.02%
2020/12/03	11	41.40	6	41.44	41.45	5	5,148	0.10%
2020/12/02	22	41.40	0	0.00	41.25	22	5,134	0.43%
2020/12/01	3	41.80	0	0.00	41.65	3	5,124	0.06%
2020/11/30	4	41.93	23.5	41.55	42.05	-19.5	5,073	-0.38%
2020/11/27	0	0.00	64.1	41.35	41.35	-64.1	4,872	-1.32%
2020/11/26	101	40.90	1	40.90	41.00	100	4,964	2.01%	大買/
2020/11/25	9	40.91	3	40.90	40.80	6	5,174	0.12%
2020/11/23	7	41.34	14	41.33	41.30	-7	5,495	-0.13%
2020/11/20	0	0.00	10	41.33	41.40	-10	5,501	-0.18%
2020/11/19	4	41.44	5.2	41.52	41.40	-1.2	5,590	-0.02%
2020/11/18	0	0.00	3	40.93	40.95	-3	5,553	-0.05%
2020/11/17	2	40.85	2	40.85	40.85	0	5,622	0.00%
2020/11/16	3	40.77	7	40.86	40.80	-4	5,871	-0.07%
2020/11/12	22	41.22	3	41.05	40.85	19	6,742	0.28%
2020/11/11	13	40.82	2	40.90	41.40	11	6,913	0.16%
2020/11/10	5	40.58	5	40.47	40.65	0	6,835	0.00%
2020/11/09	8	40.21	5.3	40.26	40.20	2.7	6,776	0.04%
2020/11/06	8.3	40.31	1	40.15	40.05	7.3	6,781	0.11%
2020/11/05	1	40.05	1.1	40.20	40.25	-0.1	6,780	0.00%
2020/11/04	3	39.93	5	39.95	40.00	-2	6,756	-0.03%
2020/11/03	0.1	40.00	1	40.15	40.05	-0.9	6,766	-0.01%
2020/11/02	2	39.73	1	39.75	39.70	1	6,788	0.01%
2020/10/30	5	40.08	2.5	39.80	39.50	2.5	6,796	0.04%
2020/10/29	0	0.00	1	39.75	40.05	-1	6,757	-0.01%
2020/10/28	6	40.79	5.1	40.90	40.55	0.9	6,752	0.01%
2020/10/27	55.5	39.74	65.1	40.76	41.05	-9.6	6,679	-0.14%
2020/10/26	1	38.75	34.5	38.81	38.75	-33.5	6,324	-0.53%
2020/10/23	26	38.79	0	0.00	38.70	26	6,412	0.41%
2020/10/22	2	38.45	1	38.75	38.85	1	6,459	0.02%
2020/10/21	0.5	38.55	3	38.70	38.55	-2.5	6,530	-0.04%
2020/10/20	2	38.50	0	0.00	38.50	2	6,543	0.03%
2020/10/19	0	0.00	0.5	38.55	38.55	-0.5	6,523	-0.01%
2020/10/16	0	0.00	15.5	38.42	38.20	-15.5	6,513	-0.24%
2020/10/15	5	38.60	1	38.50	38.55	4	6,509	0.06%
2020/10/14	0	0.00	6	38.95	38.95	-6	6,508	-0.09%
2020/10/13	0	0.00	1	39.00	38.95	-1	6,644	-0.02%
2020/10/12	11.1	38.87	0	0.00	38.85	11.1	6,755	0.16%
2020/10/08	15	39.41	11	39.32	39.30	4	6,856	0.06%
2020/10/07	0	0.00	12.5	39.84	39.75	-12.5	6,888	-0.18%
2020/10/06	1.1	39.89	0.5	39.80	39.90	0.6	6,927	0.01%
2020/10/05	1.5	39.25	2.1	39.70	39.25	-0.6	6,954	-0.01%
2020/09/30	0	0.00	3	38.95	38.90	-3	6,943	-0.04%
2020/09/29	5	38.80	4.5	38.91	38.85	0.5	6,951	0.01%
2020/09/28	3	39.53	1	39.25	39.40	2	6,890	0.03%
2020/09/25	0	0.00	2	39.48	39.30	-2	6,921	-0.03%
2020/09/24	11	39.58	26	39.44	39.40	-15	6,959	-0.22%
2020/09/23	5	40.46	0	0.00	40.20	5	7,020	0.07%
2020/09/22	5	40.84	0	0.00	40.85	5	7,024	0.07%
2020/09/21	2	41.50	1	41.40	41.40	1	7,034	0.01%
2020/09/18	3	41.50	0	0.00	41.70	3	7,052	0.04%
2020/09/17	0	0.00	5	41.65	41.50	-5	7,064	-0.07%
2020/09/16	0	0.00	2	41.75	41.65	-2	7,082	-0.03%
2020/09/15	2	41.40	1	41.45	41.45	1	7,051	0.01%
2020/09/14	2	41.53	0	0.00	41.55	2	7,072	0.03%
2020/09/10	0	0.00	2	41.15	41.10	-2	7,073	-0.03%
2020/09/09	1	41.00	0	0.00	41.40	1	7,137	0.01%
2020/09/08	1	41.35	0	0.00	41.40	1	7,177	0.01%
2020/09/07	2	41.70	0	0.00	41.45	2	7,272	0.03%
2020/09/04	2	41.28	3	41.42	41.50	-1	7,403	-0.01%
2020/09/03	2	41.60	14.1	41.69	41.80	-12.1	7,475	-0.16%
2020/09/02	4	41.36	30	41.51	41.45	-26	7,464	-0.35%
2020/09/01	18	42.22	39	41.99	41.85	-21	7,474	-0.28%
2020/08/31	17	42.66	8	42.63	43.20	9	7,377	0.12%
2020/08/28	15.5	41.88	15	40.77	42.20	0.5	7,189	0.01%
2020/08/27	15	40.13	15	39.65	40.05	0	7,080	0.00%
2020/08/26	56.5	39.25	6	39.27	39.35	50.5	6,946	0.73%
2020/08/25	9	39.12	10	38.70	39.00	-1	6,912	-0.01%
2020/08/24	13.5	37.87	12	38.03	37.85	1.5	6,825	0.02%
2020/08/21	18	38.19	0	0.00	38.25	18	6,772	0.27%
2020/08/20	90	37.59	25	37.33	37.45	65	6,713	0.97%
2020/08/19	109.2	38.72	19	38.54	39.05	90.2	6,444	1.40%	大買/
2020/08/18	3	54.60	0	0.00	54.70	3	5,689	0.05%
2020/08/17	11	54.09	2	54.30	54.40	9	5,504	0.16%
2020/08/14	2	52.90	0	0.00	53.10	2	5,306	0.04%
2020/08/12	0	0.00	1	52.60	53.00	-1	5,247	-0.02%
2020/08/11	3	52.63	5	53.20	52.70	-2	5,238	-0.04%
2020/08/10	1	53.00	0	0.00	53.30	1	5,258	0.02%
2020/08/07	0	0.00	2	52.80	53.00	-2	5,258	-0.04%
2020/08/05	0	0.00	3	52.70	53.00	-3	5,195	-0.06%
2020/08/04	2	52.10	0	0.00	52.20	2	5,175	0.04%
2020/08/03	12	51.98	0	0.00	52.20	12	5,146	0.23%
2020/07/31	0	0.00	5.4	51.17	50.80	-5.4	5,063	-0.11%
2020/07/30	23	49.77	0	0.00	50.10	23	5,001	0.46%
2020/07/28	15	46.30	16	47.13	47.00	-1	4,892	-0.02%
2020/07/27	1	46.65	0	0.00	46.40	1	4,893	0.02%
2020/07/24	0	0.00	52	48.81	48.50	-52	4,848	-1.07%
2020/07/23	1	49.55	0	0.00	49.45	1	4,880	0.02%
2020/07/22	0	0.00	0.2	49.90	49.90	-0.2	4,941	0.00%
2020/07/21	0	0.00	0.7	49.90	50.20	-0.7	4,939	-0.01%
2020/07/20	1	49.55	5	48.87	48.95	-4	4,914	-0.08%
2020/07/17	0.1	49.55	0	0.00	49.55	0.1	4,874	0.00%
2020/07/16	52	51.68	3	51.57	51.20	49	4,761	1.03%
2020/07/15	2	53.95	2	54.15	53.80	0	4,637	0.00%
2020/07/14	6	53.80	23	53.97	54.00	-17	4,523	-0.38%
2020/07/13	1	53.70	4	53.80	53.60	-3	4,460	-0.07%
2020/07/10	15	53.26	20	53.50	53.00	-5	4,428	-0.11%
2020/07/09	0	0.00	28	54.47	54.30	-28	4,373	-0.64%
2020/07/08	2	54.60	6.8	54.47	54.60	-4.8	4,335	-0.11%
2020/07/07	6	53.90	2	54.30	54.20	4	4,296	0.09%
2020/07/06	2	53.80	4	54.03	54.10	-2	4,287	-0.05%
2020/07/03	7	53.54	57	53.70	53.50	-50	4,273	-1.17%
2020/07/02	3	54.00	2	53.85	54.00	1	4,302	0.02%
2020/07/01	2	51.60	3	51.70	51.70	-1	4,350	-0.02%
2020/06/30	1	51.00	0	0.00	51.10	1	4,565	0.02%
2020/06/29	5	50.20	106	50.25	50.30	-101	4,533	-2.23%	大賣/鉅額交易
2020/06/24	1	50.50	0	0.00	50.60	1	4,515	0.02%
2020/06/22	2	50.30	0	0.00	50.50	2	4,536	0.04%
2020/06/19	0	0.00	11	50.25	50.20	-11	4,583	-0.24%
2020/06/18	1	49.75	0	0.00	50.30	1	4,597	0.02%
2020/06/17	62	50.00	21	49.90	49.85	41	4,584	0.89%
2020/06/16	46	50.20	2	50.40	50.20	44	4,617	0.95%
2020/06/15	1	50.10	5	50.40	49.95	-4	4,641	-0.09%
2020/06/12	4	49.31	91	48.60	49.80	-87	4,626	-1.88%
2020/06/11	8	50.14	3	51.10	50.10	5	4,573	0.11%
2020/06/10	18	50.01	1.7	50.85	51.40	16.3	4,436	0.37%
2020/06/09	10	49.59	1	49.40	49.40	9	4,373	0.21%
2020/06/08	4	49.18	4	49.38	49.60	0	4,375	0.00%
2020/06/05	2	48.70	0	0.00	48.75	2	4,314	0.05%
2020/06/04	3	48.00	0	0.00	48.20	3	4,284	0.07%
2020/06/03	4	48.36	15	48.36	48.30	-11	4,290	-0.26%
2020/06/02	14	46.54	14	47.19	47.30	0	4,169	0.00%
2020/06/01	0	0.00	5	46.10	46.05	-5	4,098	-0.12%
2020/05/29	1	45.50	1	45.50	45.70	0	4,059	0.00%
2020/05/28	1	45.85	0	0.00	45.75	1	3,998	0.03%
2020/05/27	0	0.00	20	45.91	46.10	-20	3,962	-0.50%
2020/05/26	4	45.59	66	45.57	45.75	-62	3,934	-1.58%
2020/05/22	11	45.40	0	0.00	45.00	11	3,892	0.28%
2020/05/21	11	45.80	11	45.80	45.80	0	3,845	0.00%
2020/05/20	6	44.92	1	45.10	45.00	5	3,794	0.13%
2020/05/19	93	44.95	5	45.10	45.25	88	3,756	2.34%
2020/05/18	0	0.00	5	44.55	44.65	-5	3,691	-0.14%
2020/05/15	6	44.41	5	44.65	44.35	1	3,640	0.03%
2020/05/13	2	43.95	11	44.00	44.10	-9	3,538	-0.25%
2020/05/08	0	0.00	3	43.90	43.95	-3	3,459	-0.09%
2020/05/07	0	0.00	2	43.60	43.90	-2	3,446	-0.06%
2020/05/05	0	0.00	35	43.75	43.80	-35	3,424	-1.02%
2020/05/04	0	0.00	1	43.60	43.75	-1	3,409	-0.03%
2020/04/30	6	44.60	1.1	44.60	44.60	4.9	3,406	0.14%
2020/04/29	3	44.90	11	44.71	44.65	-8	3,369	-0.24%
2020/04/28	1	43.25	2	43.58	43.95	-1	3,313	-0.03%
2020/04/27	35	42.86	25	42.77	42.75	10	3,294	0.30%
2020/04/24	9	41.88	6	41.91	41.70	3	3,219	0.09%
2020/04/23	2	41.68	1	41.60	41.60	1	3,202	0.03%
2020/04/22	1	40.70	2	40.65	41.55	-1	3,177	-0.03%
2020/04/21	3	41.38	3	41.83	41.20	0	3,165	0.00%
2020/04/20	1	41.80	1	42.00	41.85	0	3,117	0.00%
2020/04/17	7	41.97	1	42.30	41.80	6	3,106	0.19%
2020/04/16	1	41.85	0	0.00	41.95	1	3,052	0.03%
2020/04/15	2	42.05	38	42.03	41.95	-36	3,021	-1.19%
2020/04/13	6	41.35	0	0.00	41.25	6	2,954	0.20%
2020/04/10	1	41.20	0	0.00	41.45	1	2,942	0.03%
2020/04/09	0	0.00	1	41.30	41.30	-1	2,923	-0.03%
2020/04/08	2	41.28	3	41.70	41.75	-1	2,875	-0.03%
2020/04/07	16	41.70	0	0.00	41.30	16	2,832	0.56%
2020/04/06	71	42.08	8	41.40	41.95	63	2,735	2.30%
2020/04/01	20	41.95	108	41.96	42.00	-88	2,553	-3.45%	大賣/
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	2	33.65	0	0.00	34.75	2	2,288	0.09%
2020/03/27	13	34.59	0	0.00	34.80	13	2,431	0.53%
2020/03/26	1	33.80	0	0.00	33.75	1	2,530	0.04%
2020/03/25	19	32.60	3	32.67	33.40	16	2,631	0.61%
2020/03/24	2	31.43	1	31.45	31.45	1	2,628	0.04%
2020/03/23	6	30.33	0	0.00	30.10	6	2,638	0.23%
2020/03/20	12	31.39	0	0.00	31.20	12	2,635	0.46%
2020/03/19	33	30.54	0	0.00	30.10	33	2,616	1.26%
2020/03/18	22.7	34.03	15	34.20	33.40	7.7	2,512	0.31%
2020/03/17	5	34.25	3	34.05	34.05	2	2,453	0.08%
2020/03/16	12	36.70	0	0.00	35.90	12	2,400	0.50%
2020/03/13	28	35.86	0	0.00	37.45	28	2,383	1.17%
2020/03/12	3	39.52	0	0.00	39.40	3	2,313	0.13%
2020/03/11	0	0.00	1	40.80	40.70	-1	2,278	-0.04%
2020/03/10	42	40.07	0	0.00	40.35	42	2,289	1.83%
2020/03/09	25	40.59	25	40.45	40.30	0	2,273	0.00%
2020/03/06	3	41.80	0	0.00	41.75	3	2,220	0.14%
2020/03/05	0	0.00	3	42.62	42.60	-3	2,215	-0.14%
2020/03/04	2	41.80	0	0.00	41.95	2	2,247	0.09%
2020/03/03	25	41.61	0	0.00	41.65	25	2,272	1.10%
2020/03/02	6	40.54	0	0.00	41.15	6	2,277	0.26%
2020/02/27	5	41.30	0	0.00	41.05	5	2,323	0.22%
2020/02/26	1	41.50	0	0.00	41.55	1	2,321	0.04%
2020/02/25	4	41.50	0	0.00	41.75	4	2,344	0.17%
2020/02/24	8	41.94	0	0.00	41.85	8	2,350	0.34%
2020/02/19	0	0.00	1	42.95	42.95	-1	2,428	-0.04%
2020/02/17	3	42.70	1	42.70	42.55	2	2,669	0.07%
2020/02/14	0	0.00	0.2	42.80	42.80	-0.2	2,702	-0.01%
2020/02/13	1	42.80	0	0.00	42.75	1	2,708	0.04%
2020/02/10	2	41.50	1	42.05	42.00	1	2,754	0.04%
2020/02/07	3	42.10	0	0.00	42.10	3	2,780	0.11%
2020/02/06	0	0.00	1	42.50	42.70	-1	2,780	-0.04%
2020/02/04	3	41.67	0	0.00	41.70	3	2,775	0.11%
2020/02/03	2	41.20	0	0.00	41.60	2	2,743	0.07%
2020/01/30	5	42.82	25	43.50	42.10	-20	2,738	-0.73%
2020/01/13	5	45.00	0	0.00	45.35	5	2,805	0.18%
2020/01/08	1	44.40	11	44.16	44.10	-10	2,905	-0.34%
2020/01/06	0	0.00	5	44.60	44.60	-5	2,928	-0.17%
2020/01/02	0	0.00	1	45.25	45.15	-1	2,945	-0.03%
2019/12/30	1	45.65	2	45.53	45.50	-1	2,964	-0.03%
2019/12/27	1	45.40	0	0.00	45.40	1	2,945	0.03%
2019/12/25	11	45.20	0	0.00	45.20	11	2,932	0.38%
2019/12/24	1	44.45	0	0.00	44.70	1	2,909	0.03%
2019/12/23	1	44.35	0	0.00	43.90	1	2,739	0.04%
2019/12/20	1	44.75	0	0.00	43.90	1	2,586	0.04%
2019/12/19	6	44.24	1	44.75	44.30	5	2,435	0.21%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	0	0.00	2	46.40	45.80	-2	2,299	-0.09%
2019/12/13	20	45.59	0	0.00	45.60	20	2,247	0.89%
2019/12/06	0.2	45.80	0	0.00	45.80	0.2	2,178	0.01%
2019/12/05	14	45.90	0	0.00	45.85	14	2,159	0.65%
2019/12/04	10	46.00	0	0.00	46.30	10	2,119	0.47%
2019/12/03	15	45.98	0	0.00	46.35	15	2,115	0.71%
2019/11/29	10	45.90	2	45.70	45.60	8	2,116	0.38%
2019/11/28	3	46.50	2	46.60	46.35	1	2,073	0.05%
2019/11/26	4	46.68	0	0.00	46.25	4	2,046	0.20%
2019/11/25	8	46.60	0.3	46.55	46.75	7.7	1,976	0.39%
2019/11/22	10	46.50	0	0.00	46.45	10	1,992	0.50%
2019/11/19	1	47.70	4	47.70	47.40	-3	1,928	-0.16%
2019/11/15	14	47.94	1	47.80	48.15	13	1,869	0.70%
2019/11/14	23	48.45	1	48.45	48.30	22	1,824	1.21%
2019/11/12	0	0.00	2	46.60	46.70	-2	1,703	-0.12%
2019/11/11	0	0.00	2	46.85	46.75	-2	1,759	-0.11%
2019/11/07	1	47.55	1	47.35	47.45	0	1,768	0.00%
2019/10/31	0	0.00	2	46.58	46.50	-2	1,751	-0.11%
2019/10/30	0	0.00	13	46.45	46.60	-13	1,748	-0.74%
2019/10/29	0	0.00	1	46.45	45.90	-1	1,724	-0.06%
2019/10/25	1	46.75	20	46.45	46.55	-19	1,690	-1.12%
2019/10/24	0	0.00	4	46.31	46.75	-4	1,682	-0.24%
2019/10/23	1	45.90	12	46.01	45.95	-11	1,629	-0.67%
2019/10/22	0	0.00	11	45.70	45.25	-11	1,598	-0.69%
2019/10/21	0	0.00	4	45.60	45.75	-4	1,589	-0.25%
2019/10/18	0	0.00	1	45.60	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	2	45.40	45.30	-2	1,529	-0.13%
2019/10/15	0	0.00	9	44.03	44.30	-9	1,464	-0.61%
2019/10/14	0	0.00	3	43.70	43.30	-3	1,437	-0.21%
2019/10/09	0	0.00	1	43.30	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	12	43.35	43.60	-12	1,423	-0.84%
2019/10/07	0	0.00	12	42.98	42.95	-12	1,396	-0.86%
2019/10/03	6	41.73	0	0.00	41.70	6	1,375	0.44%
2019/10/01	0	0.00	2	41.95	42.05	-2	1,406	-0.14%
2019/09/27	6	41.60	0	0.00	41.50	6	1,438	0.42%
2019/09/26	4	41.88	0	0.00	41.85	4	1,442	0.28%
2019/09/23	4	42.05	0	0.00	41.95	4	1,463	0.27%
2019/09/20	4	42.34	0	0.00	42.10	4	1,471	0.27%
2019/09/19	3	42.65	0	0.00	42.60	3	1,463	0.20%
2019/09/18	1	42.90	0	0.00	43.15	1	1,595	0.06%
2019/09/05	1	43.25	0	0.00	43.10	1	2,019	0.05%
2019/09/04	0	0.00	2	42.95	43.00	-2	2,019	-0.10%
2019/09/03	0	0.00	1	43.00	42.50	-1	2,025	-0.05%
2019/09/02	0	0.00	1	42.85	42.85	-1	2,029	-0.05%
2019/08/28	1	42.20	0	0.00	42.00	1	2,049	0.05%
2019/08/26	2	42.40	1	42.50	42.45	1	2,026	0.05%
2019/08/23	0	0.00	1	43.10	43.10	-1	2,017	-0.05%
2019/08/22	0	0.00	17	43.03	43.20	-17	2,021	-0.84%
2019/08/16	0	0.00	5	43.38	43.20	-5	2,045	-0.24%
2019/08/15	0	0.00	1	43.45	43.40	-1	2,022	-0.05%
2019/08/14	1	43.00	8	43.15	42.75	-7	1,953	-0.36%
2019/08/13	0	0.00	3	42.40	42.55	-3	1,897	-0.16%
2019/08/12	5	42.35	4	42.25	42.40	1	1,881	0.05%
2019/08/06	3.3	39.43	3	40.85	40.80	0.3	1,915	0.01%
2019/08/05	3	40.05	0	0.00	40.00	3	1,920	0.16%
2019/08/02	5	40.41	0	0.00	40.35	5	1,920	0.26%
2019/08/01	2	41.10	0	0.00	41.10	2	1,943	0.10%
2019/07/24	1	41.30	0	0.00	41.05	1	1,976	0.05%
2019/07/23	0.4	41.75	0	0.00	41.70	0.4	1,963	0.02%
2019/07/19	25	41.71	0	0.00	41.85	25	1,976	1.26%
2019/07/17	1	41.35	0	0.00	41.35	1	1,998	0.05%
2019/07/12	13	42.35	0	0.00	42.30	13	2,069	0.63%
2019/07/11	13	42.55	0	0.00	42.60	13	2,087	0.62%
2019/07/05	2	42.80	0	0.00	42.85	2	2,166	0.09%
2019/07/04	0	0.00	15.4	44.50	44.55	-15.4	2,199	-0.70%
2019/07/03	1	44.30	5	44.25	44.25	-4	2,199	-0.18%
2019/07/02	11	43.92	2	44.00	43.90	9	2,245	0.40%
2019/07/01	0	0.00	13	44.60	44.55	-13	2,256	-0.58%
2019/06/26	4	45.55	0	0.00	45.30	4	2,392	0.17%
2019/06/25	2	45.40	11	45.26	46.25	-9	2,402	-0.37%
2019/06/24	2	45.08	19	45.06	45.50	-17	2,274	-0.75%
2019/06/21	2	44.50	17	44.53	44.40	-15	2,139	-0.70%
2019/06/20	42	44.23	16	44.27	44.20	26	2,005	1.30%
2019/06/19	0	0.00	20	43.22	43.65	-20	1,965	-1.02%
2019/06/18	0	0.00	1	42.45	42.45	-1	1,891	-0.05%
2019/06/17	0	0.00	2	42.03	42.20	-2	1,881	-0.11%
2019/06/13	1	41.35	0	0.00	41.45	1	1,904	0.05%
2019/06/11	0	0.00	3	42.20	42.20	-3	1,914	-0.16%
2019/06/05	0	0.00	3	41.05	40.90	-3	1,907	-0.16%
2019/06/04	1	40.60	0	0.00	40.95	1	1,909	0.05%
2019/06/03	0	0.00	3	40.70	41.10	-3	1,872	-0.16%
2019/05/31	1	40.80	5	40.90	40.90	-4	1,875	-0.21%
2019/05/29	6	40.31	0	0.00	40.15	6	1,882	0.32%
2019/05/28	2	40.75	0	0.00	40.75	2	1,887	0.11%
2019/05/27	0.2	40.75	0	0.00	40.75	0.2	1,839	0.01%
2019/05/23	5	40.35	0	0.00	40.30	5	1,855	0.27%
2019/05/22	3	40.60	0	0.00	40.65	3	1,866	0.16%
2019/05/21	0	0.00	5	40.80	40.75	-5	1,887	-0.26%
2019/05/16	10.3	40.34	0	0.00	40.30	10.3	1,910	0.54%
2019/05/15	2	41.00	1	41.20	41.00	1	1,899	0.05%
2019/05/14	0	0.00	4	40.40	39.90	-4	1,882	-0.21%
2019/05/13	2	39.70	0	0.00	39.60	2	1,847	0.11%
2019/05/09	8	40.09	2	39.95	39.90	6	1,843	0.33%
2019/05/08	4	41.06	1.2	41.10	40.90	2.8	1,814	0.15%
2019/05/07	4	41.58	0	0.00	41.65	4	1,797	0.22%
2019/05/06	2	41.75	0	0.00	41.60	2	1,797	0.11%
2019/05/03	0	0.00	0.2	42.45	42.45	-0.2	1,795	-0.01%
2019/05/02	0	0.00	1	42.75	42.30	-1	1,797	-0.06%
2019/04/30	2	42.33	0	0.00	42.40	2	1,792	0.11%
2019/04/26	7	41.67	0	0.00	41.65	7	1,777	0.39%
2019/04/25	5	42.10	0	0.00	42.00	5	1,769	0.28%
2019/04/24	1	42.00	0	0.00	41.85	1	1,764	0.06%
2019/04/22	1	42.50	0	0.00	42.50	1	1,735	0.06%
2019/04/19	0	0.00	2	42.50	42.75	-2	1,732	-0.12%
2019/04/18	7	42.12	0	0.00	41.75	7	1,696	0.41%
2019/04/17	16	42.71	0	0.00	42.80	16	1,650	0.97%
2019/04/16	3	42.72	0	0.00	42.75	3	1,628	0.18%
2019/04/15	4	43.38	0	0.00	43.25	4	1,598	0.25%
2019/04/11	3	43.78	0	0.00	43.50	3	1,579	0.19%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/09	6	44.15	0	0.00	44.20	6	1,492	0.40%
2019/04/08	15	44.75	0	0.00	44.60	15	1,455	1.03%
2019/04/02	1	45.70	0	0.00	45.60	1	1,376	0.07%
2019/04/01	0.4	45.80	2	45.85	45.80	-1.6	1,361	-0.12%
2019/03/29	2	45.60	1	46.00	46.60	1	1,337	0.07%
2019/03/28	0	0.00	2	47.05	46.60	-2	1,231	-0.16%
2019/03/27	4	47.69	0	0.00	47.45	4	1,229	0.33%
2019/03/26	0	0.00	1	48.15	48.20	-1	1,224	-0.08%
2019/03/22	0.1	48.25	0	0.00	48.25	0.1	1,209	0.01%
2019/03/19	0.1	48.45	0	0.00	48.65	0.1	1,189	0.01%
2019/03/18	1.1	48.63	0	0.00	48.55	1.1	1,184	0.09%
2019/03/11	2	47.10	0	0.00	47.10	2	1,157	0.17%
2019/03/08	1	47.90	0	0.00	47.80	1	1,168	0.09%
2019/03/07	1	48.35	1.7	48.73	48.50	-0.7	1,223	-0.06%
2019/03/06	1	48.75	0	0.00	49.25	1	1,225	0.08%
2019/03/04	0.3	48.25	0	0.00	48.30	0.3	1,226	0.02%
2019/02/21	0	0.00	1	48.30	48.45	-1	1,220	-0.08%
2019/02/13	0	0.00	8	46.70	46.60	-8	1,212	-0.66%
2019/02/12	1	46.95	0	0.00	46.75	1	1,213	0.08%
2019/01/25	0	0.00	7	46.21	46.30	-7	1,207	-0.58%
2019/01/23	0.1	46.10	0	0.00	46.30	0.1	1,212	0.01%
2019/01/18	0	0.00	0.6	46.30	46.30	-0.6	1,242	-0.05%
2019/01/15	5	47.10	0	0.00	47.15	5	1,292	0.39%
2019/01/11	0	0.00	5	46.85	46.95	-5	1,327	-0.38%
2019/01/09	0	0.00	3	46.90	46.95	-3	1,367	-0.22%
2019/01/07	0	0.00	3.6	45.96	46.20	-3.6	1,416	-0.25%
2019/01/03	3	45.10	0	0.00	45.00	3	1,621	0.19%
2018/12/26	0.2	44.45	0	0.00	44.30	0.2	1,978	0.01%
2018/12/25	1	44.45	0	0.00	44.40	1	2,029	0.05%
2018/12/24	1	44.80	0	0.00	44.95	1	2,063	0.05%
2018/12/22	1	45.10	0	0.00	45.10	1	2,104	0.05%
2018/12/19	1.4	46.68	0.7	46.50	46.50	0.7	2,298	0.03%
2018/12/13	0.4	47.65	0	0.00	47.90	0.4	2,460	0.02%
2018/12/12	0.1	47.40	0	0.00	47.45	0.1	2,507	0.00%
2018/12/10	0	0.00	2	47.05	46.80	-2	2,596	-0.08%
2018/12/06	2	47.48	0	0.00	47.20	2	2,643	0.08%
2018/12/05	0.4	48.50	0	0.00	48.50	0.4	2,663	0.02%
2018/12/04	0	0.00	11	48.55	48.60	-11	2,662	-0.41%
2018/12/03	0	0.00	13	48.96	48.55	-13	2,660	-0.49%
2018/11/30	1	48.00	0	0.00	48.95	1	2,651	0.04%
2018/11/26	0	0.00	1	47.20	47.00	-1	2,633	-0.04%
2018/11/21	0	0.00	1	47.75	47.85	-1	2,676	-0.04%
2018/11/19	1	46.90	0	0.00	47.25	1	2,797	0.04%
2018/11/16	21	46.05	2	46.30	46.20	19	2,816	0.67%
2018/11/15	1	45.50	0	0.00	45.85	1	2,841	0.04%
2018/11/14	1	44.90	0	0.00	45.05	1	2,835	0.04%
2018/11/13	0	0.00	2	44.53	44.60	-2	2,896	-0.07%
2018/11/12	0.8	43.85	0	0.00	43.85	0.8	2,915	0.03%
2018/11/08	2	43.68	0	0.00	44.25	2	2,940	0.07%
2018/10/31	0	0.00	2	42.40	42.80	-2	3,049	-0.07%
2018/10/26	0	0.00	2	42.55	42.30	-2	3,093	-0.06%
2018/10/24	1	43.95	0	0.00	43.50	1	3,242	0.03%
2018/10/23	0.1	44.20	0	0.00	44.40	0.1	3,290	0.00%
2018/10/22	0	0.00	0.2	44.00	44.00	-0.2	3,333	-0.01%
2018/10/19	0.1	43.85	18	43.75	43.85	-17.9	3,340	-0.54%
2018/10/18	0	0.00	10	44.85	44.35	-10	3,332	-0.30%
2018/10/17	11	45.23	6	45.13	44.95	5	3,329	0.15%
2018/10/15	0	0.00	3.8	45.76	45.50	-3.8	3,301	-0.12%
2018/10/12	2	46.73	0.2	46.10	46.05	1.8	3,288	0.05%
2018/10/11	1.2	45.42	0	0.00	45.40	1.2	3,248	0.04%
2018/10/09	0.3	50.40	3	50.80	50.40	-2.7	3,134	-0.09%
2018/10/08	3.7	50.66	5.8	50.91	50.50	-2.1	3,142	-0.07%
2018/09/26	0.1	35.50	0	0.00	35.75	0.1	3,086	0.00%
2018/09/25	0	0.00	5	35.91	35.95	-5	3,035	-0.16%
2018/09/21	0.7	34.90	292	35.01	35.15	-291.3	2,902	-10.04%	大賣/鉅額交易
2018/09/20	1	34.90	0	0.00	34.70	1	2,886	0.03%
2018/09/19	2	35.28	1	35.25	35.30	1	2,877	0.03%
2018/09/18	5	35.28	0	0.00	35.35	5	2,873	0.17%
2018/09/17	2	35.00	0	0.00	35.20	2	2,866	0.07%
2018/09/14	14	34.97	5	34.80	35.05	9	2,836	0.32%
2018/09/12	0	0.00	6	34.00	34.05	-6	2,740	-0.22%
2018/09/11	0	0.00	6	33.30	33.80	-6	2,758	-0.22%
2018/09/10	1	33.35	0	0.00	33.15	1	2,820	0.04%
2018/09/05	1	34.00	0	0.00	33.75	1	2,908	0.03%
2018/09/03	1	34.15	0	0.00	34.10	1	2,918	0.03%
2018/08/31	0	0.00	10	34.40	34.60	-10	2,917	-0.34%
2018/08/28	0	0.00	5	34.20	34.25	-5	3,064	-0.16%
2018/08/27	40	34.14	8.4	34.10	34.10	31.6	3,138	1.01%
2018/08/24	1	34.25	10	34.30	34.30	-9	3,172	-0.28%
2018/08/23	0	0.00	10	34.35	34.50	-10	3,259	-0.31%
2018/08/22	10	34.50	0	0.00	34.40	10	3,302	0.30%
2018/08/21	1	34.45	0	0.00	34.45	1	3,316	0.03%
2018/08/20	0	0.00	10	34.15	34.20	-10	3,316	-0.30%
2018/08/17	0	0.00	1	34.35	34.30	-1	3,336	-0.03%
2018/08/16	0	0.00	4	34.15	34.30	-4	3,333	-0.12%
2018/08/15	2.2	34.37	0	0.00	34.30	2.2	3,299	0.07%
2018/08/10	1	33.85	0	0.00	33.90	1	3,247	0.03%
2018/08/06	0	0.00	1	34.25	34.20	-1	3,289	-0.03%
2018/08/02	1	33.80	0	0.00	33.55	1	3,269	0.03%
2018/07/25	0	0.00	2	33.60	33.50	-2	3,295	-0.06%
2018/07/24	0	0.00	0.2	33.45	33.55	-0.2	3,296	-0.01%
2018/07/23	2	33.13	1	33.05	33.00	1	3,290	0.03%
2018/07/20	0	0.00	2	34.73	34.90	-2	3,248	-0.06%
2018/07/19	0	0.00	5	35.05	34.90	-5	3,211	-0.16%
2018/07/18	2.1	35.02	0	0.00	35.00	2.1	3,209	0.07%
2018/07/16	80	34.95	0	0.00	34.95	80	3,242	2.47%
2018/07/12	30	34.93	0	0.00	34.95	30	3,340	0.90%
2018/07/11	60	34.80	0	0.00	34.60	60	3,474	1.73%
2018/07/09	1	33.80	0	0.00	34.50	1	3,609	0.03%
2018/07/06	3	33.53	0	0.00	33.50	3	3,807	0.08%
2018/07/05	1	33.90	3	34.05	33.80	-2	3,893	-0.05%
2018/07/04	1	34.20	0	0.00	34.20	1	4,025	0.02%
2018/07/03	2	34.50	10	34.35	34.25	-8	4,200	-0.19%
2018/07/02	140	34.85	0	0.00	34.70	140	4,195	3.34%	大買/鉅額交易
2018/06/28	0	0.00	10	34.87	34.75	-10	4,195	-0.24%
2018/06/27	3	34.80	30	34.90	34.70	-27	4,224	-0.64%
2018/06/26	10	35.04	1	35.10	35.05	9	4,254	0.21%
2018/06/25	1	35.65	0	0.00	35.65	1	4,274	0.02%
2018/06/21	0	0.00	1	35.95	36.00	-1	4,742	-0.02%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/19	1.1	35.61	0	0.00	35.60	1.1	4,845	0.02%
2018/06/15	3.1	35.97	0	0.00	36.20	3.1	4,892	0.06%
2018/06/11	0	0.00	1	36.55	36.40	-1	4,823	-0.02%
2018/06/07	0	0.00	1	36.85	36.95	-1	4,839	-0.02%
2018/06/06	0	0.00	1	37.15	37.15	-1	4,844	-0.02%
2018/06/04	0	0.00	6	36.48	36.45	-6	4,801	-0.12%
2018/05/31	0	0.00	1	36.15	36.15	-1	4,804	-0.02%
2018/05/30	1	35.40	0	0.00	35.30	1	4,765	0.02%
2018/05/28	0	0.00	2	35.75	35.70	-2	4,756	-0.04%
2018/05/25	1	35.75	0	0.00	35.80	1	4,776	0.02%
2018/05/24	2	35.63	0	0.00	35.60	2	4,795	0.04%
2018/05/23	1	35.80	1	35.80	35.70	0	4,811	0.00%
2018/05/22	2	35.85	0.2	35.75	35.80	1.8	4,844	0.04%
2018/05/18	0	0.00	7	35.35	35.35	-7	4,858	-0.14%
2018/05/15	4	35.66	0	0.00	35.60	4	4,940	0.08%
2018/05/14	2	35.85	4	35.55	35.85	-2	5,091	-0.04%
2018/05/11	3	35.55	2	35.60	35.55	1	5,102	0.02%
2018/05/10	0	0.00	0.2	35.50	35.55	-0.2	5,112	0.00%
2018/05/09	0	0.00	1	35.50	35.45	-1	5,117	-0.02%
2018/05/07	0	0.00	12	35.33	35.40	-12	5,185	-0.23%
2018/05/04	2.2	35.19	0.2	35.10	35.10	2	5,199	0.04%
2018/05/02	0	0.00	60	35.95	36.00	-60	5,291	-1.13%
2018/04/30	8	35.55	48	35.50	35.65	-40	5,294	-0.76%
2018/04/27	0.4	35.45	0	0.00	35.55	0.4	5,298	0.01%
2018/04/26	1	35.65	0	0.00	35.45	1	5,322	0.02%
2018/04/25	1	35.75	0	0.00	35.85	1	5,332	0.02%
2018/04/24	19	36.08	0	0.00	36.10	19	5,321	0.36%
2018/04/23	0	0.00	1	36.25	36.30	-1	5,321	-0.02%
2018/04/20	1	36.00	0	0.00	36.45	1	5,356	0.02%
2018/04/19	0	0.00	1	36.25	36.25	-1	5,352	-0.02%
2018/04/18	8	35.95	2	35.90	36.00	6	5,335	0.11%
2018/04/17	1	35.70	0	0.00	35.60	1	5,330	0.02%
2018/04/16	0	0.00	1	36.50	36.50	-1	5,231	-0.02%
2018/04/13	3.3	36.49	0	0.00	36.50	3.3	5,228	0.06%
2018/04/12	3	36.30	18.2	36.36	36.20	-15.2	5,221	-0.29%
2018/04/11	31	35.77	25.6	35.91	35.80	5.4	5,124	0.11%
2018/04/10	4	35.53	10.6	35.61	35.60	-6.6	5,051	-0.13%
2018/04/09	1	35.20	16	34.78	35.40	-15	4,957	-0.30%
2018/04/03	7	33.93	0	0.00	34.15	7	4,786	0.15%
2018/04/02	6	34.13	0	0.00	34.10	6	4,791	0.13%
2018/03/31	15	34.31	1	34.35	34.10	14	4,784	0.29%
2018/03/30	7	34.19	0	0.00	34.10	7	4,768	0.15%
2018/03/29	3	34.32	0	0.00	34.30	3	4,727	0.06%
2018/03/28	13	34.46	2	34.28	34.45	11	4,707	0.23%
2018/03/27	15	35.57	11.2	35.21	34.55	3.8	4,635	0.08%
2018/03/23	10	33.84	0	0.00	33.90	10	4,117	0.24%
2018/03/22	0	0.00	6	34.57	34.00	-6	4,039	-0.15%
2018/03/21	0	0.00	29	34.35	34.35	-29	3,971	-0.73%
2018/03/19	0	0.00	2	33.95	33.90	-2	3,880	-0.05%
2018/03/15	1	33.90	1	33.80	33.90	0	3,810	0.00%
2018/03/14	0	0.00	7	33.39	33.40	-7	3,735	-0.19%
2018/03/13	6	33.55	26	33.50	33.55	-20	3,726	-0.54%
2018/03/12	1	33.65	3	33.65	33.70	-2	3,719	-0.05%
2018/03/09	1	33.40	0	0.00	33.25	1	3,724	0.03%
2018/03/08	2.8	33.62	2	33.40	33.35	0.8	3,730	0.02%
2018/03/07	31	33.06	9	33.24	33.20	22	3,665	0.60%
2018/03/05	2	32.68	0	0.00	32.35	2	3,664	0.05%
2018/03/02	0	0.00	4	32.55	32.40	-4	3,639	-0.11%
2018/03/01	2	31.85	1	32.50	32.50	1	3,660	0.03%
2018/02/27	0	0.00	6	32.61	32.15	-6	3,672	-0.16%
2018/02/26	3	32.68	5	32.70	32.80	-2	3,680	-0.05%
2018/02/23	0	0.00	3	32.45	32.25	-3	3,682	-0.08%
2018/02/22	3	32.10	0	0.00	32.25	3	3,820	0.08%
2018/02/09	12	30.13	5	30.22	30.70	7	4,500	0.16%
2018/02/07	5	31.15	0	0.00	30.85	5	4,550	0.11%
2018/02/06	7	31.10	20	31.25	30.70	-13	4,537	-0.29%
2018/02/05	1	32.40	0	0.00	32.45	1	4,464	0.02%
2018/02/02	0	0.00	1	32.80	32.80	-1	4,430	-0.02%
2018/02/01	1	33.35	0	0.00	33.10	1	4,478	0.02%
2018/01/30	9	33.67	1	33.15	33.05	8	4,627	0.17%
2018/01/29	1	33.70	4	33.70	33.65	-3	4,610	-0.07%
2018/01/26	5	33.64	0	0.00	33.65	5	4,610	0.11%
2018/01/25	11	33.81	1.2	33.63	33.95	9.8	4,586	0.21%
2018/01/24	1	33.55	1	33.30	33.50	0	4,539	0.00%
2018/01/23	2	33.40	0	0.00	33.35	2	4,566	0.04%
2018/01/22	3	33.48	34	33.41	33.55	-31	4,618	-0.67%
2018/01/19	60	33.35	2	33.48	33.20	58	4,683	1.24%
2018/01/18	3	33.75	1	33.75	33.65	2	4,640	0.04%
2018/01/17	2	33.85	5	33.65	33.80	-3	4,614	-0.07%
2018/01/16	1	33.90	9	33.80	33.95	-8	4,600	-0.17%
2018/01/15	0	0.00	1	33.70	33.65	-1	4,564	-0.02%
2018/01/12	60	33.45	1	33.40	33.40	59	4,529	1.30%
2018/01/11	60	33.40	1.2	33.33	33.35	58.8	4,519	1.30%
2018/01/10	60	33.30	5	33.20	33.30	55	4,495	1.22%
2018/01/09	0	0.00	65.2	33.03	33.30	-65.2	4,468	-1.46%
2018/01/08	32	33.20	35.3	33.32	33.30	-3.3	4,471	-0.07%
2018/01/05	17	32.73	0	0.00	33.10	17	4,407	0.39%
2018/01/04	5	32.45	5	32.60	32.55	0	4,335	0.00%
2018/01/03	16.4	32.38	20	32.49	32.40	-3.6	4,313	-0.08%
2018/01/02	2	31.80	3	32.00	32.00	-1	4,252	-0.02%