潤泰新 (9945)-新光-台中券商分點個股進出

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
44.00
漲跌
▼1.00
漲幅
-2.22%
成交量
7,261張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/17	19.1	44.22	6.5	44.10	44.00	12.6	5,360	0.24%
2024/12/16	27.5	45.08	3	45.43	45.00	24.5	5,322	0.46%
2024/12/13	10.3	45.38	0	0.00	45.10	10.3	5,326	0.19%
2024/12/12	0.3	46.35	8.1	46.21	46.20	-7.9	5,317	-0.15%
2024/12/11	15	45.75	20.4	46.04	45.75	-5.4	5,339	-0.10%
2024/12/10	2	45.85	2	46.15	45.80	0	5,375	0.00%
2024/12/09	1.5	45.89	6	45.86	46.00	-4.5	5,506	-0.08%
2024/12/06	3.5	45.74	24.3	45.83	46.20	-20.8	5,603	-0.37%
2024/12/05	2	45.53	59	45.40	45.55	-57	5,596	-1.02%
2024/12/04	5	45.69	30.5	45.75	45.80	-25.5	5,651	-0.45%
2024/12/03	1.5	45.60	2	45.68	45.75	-0.5	5,796	-0.01%
2024/12/02	3	45.43	0	0.00	45.40	3	5,877	0.05%
2024/11/29	14.5	44.59	8	44.86	44.80	6.5	5,961	0.11%
2024/11/28	8.2	44.73	8.5	44.93	44.90	-0.3	6,087	-0.01%
2024/11/27	66.8	45.35	0	0.00	45.00	66.8	6,110	1.09%
2024/11/26	7.2	45.91	2	46.50	46.10	5.2	6,053	0.09%
2024/11/25	18	46.32	12	46.40	46.50	6	6,077	0.10%
2024/11/22	3	46.40	2	46.55	46.20	1	6,103	0.02%
2024/11/21	7.4	45.92	2	46.15	46.05	5.4	6,169	0.09%
2024/11/20	4.1	46.46	2.2	46.47	46.20	1.8	6,389	0.03%
2024/11/19	3.1	46.36	2	46.60	46.55	1.1	6,536	0.02%
2024/11/18	16	46.31	16.1	46.29	46.20	-0.1	6,778	0.00%
2024/11/15	0.1	46.45	3	46.43	46.35	-3	6,900	-0.04%
2024/11/14	17	46.16	2	45.98	45.80	15	7,093	0.21%
2024/11/13	17.8	46.76	4	47.15	46.85	13.9	7,173	0.19%
2024/11/12	13.2	47.55	7.3	47.43	47.50	6	7,460	0.08%
2024/11/11	10.4	47.81	8.6	48.06	48.20	1.8	7,534	0.02%
2024/11/08	0.2	47.75	7.3	48.04	47.50	-7.2	7,596	-0.09%
2024/11/07	1	46.55	6.3	46.94	47.00	-5.3	7,781	-0.07%
2024/11/06	2.3	46.81	1	46.70	46.70	1.3	7,958	0.02%
2024/11/05	0	0.00	2.2	47.25	47.30	-2.2	8,166	-0.03%
2024/11/04	9.1	47.20	0	0.00	47.00	9.1	8,691	0.10%
2024/11/01	0	0.00	13.5	46.55	47.15	-13.5	9,292	-0.15%
2024/10/30	6.7	46.61	2.2	46.38	46.50	4.6	9,873	0.05%
2024/10/29	21.5	46.71	12.6	46.71	46.80	8.9	10,286	0.09%
2024/10/28	5.1	47.17	9	47.32	47.30	-3.9	10,493	-0.04%
2024/10/25	3	47.07	2.1	47.15	47.05	0.9	10,833	0.01%
2024/10/24	4.2	46.92	6.9	47.05	47.05	-2.6	11,765	-0.02%
2024/10/23	4.3	47.10	3.5	47.21	47.00	0.8	12,703	0.01%
2024/10/22	21.3	47.23	5.8	47.23	47.25	15.5	13,277	0.12%
2024/10/21	8.3	47.79	3.8	47.57	47.45	4.5	13,604	0.03%
2024/10/18	5.1	48.30	11	48.25	48.30	-5.9	14,073	-0.04%
2024/10/17	6.3	48.06	13.1	48.19	48.20	-6.8	14,677	-0.05%
2024/10/16	12.2	47.31	1	47.55	47.35	11.2	15,751	0.07%
2024/10/15	2.2	47.04	3.2	47.23	47.90	-1	16,422	-0.01%
2024/10/14	4.3	46.94	2	47.00	46.90	2.3	16,907	0.01%
2024/10/11	20.4	48.12	18.2	47.63	47.60	2.2	17,536	0.01%
2024/10/09	3	47.47	13	47.49	47.70	-10	17,758	-0.06%
2024/10/08	3.5	47.77	1	47.95	47.95	2.5	17,828	0.01%
2024/10/07	8.3	47.87	8	48.19	48.45	0.3	17,842	0.00%
2024/10/04	7.2	48.03	11.8	47.74	47.80	-4.5	17,865	-0.03%
2024/10/01	17.5	48.52	14.9	48.55	48.25	2.5	17,859	0.01%
2024/09/30	8	48.73	40.5	48.73	48.95	-32.5	17,881	-0.18%
2024/09/27	7.5	47.96	23.5	48.15	48.20	-16	17,869	-0.09%
2024/09/26	7	47.81	14.8	47.98	48.00	-7.8	17,873	-0.04%
2024/09/25	3.3	47.57	15.4	47.76	47.90	-12.1	17,886	-0.07%
2024/09/24	5.5	47.17	8.4	47.26	47.35	-3	17,888	-0.02%
2024/09/23	14.8	46.73	50	46.91	46.95	-35.2	18,001	-0.20%
2024/09/20	64.2	47.35	37.2	47.06	47.50	27	17,966	0.15%
2024/09/19	10.1	48.61	52.6	48.70	49.25	-42.5	17,660	-0.24%
2024/09/18	6.1	47.34	2	47.60	47.45	4.1	17,515	0.02%
2024/09/16	5.6	47.20	6	47.25	47.20	-0.4	17,591	0.00%
2024/09/13	3	46.82	12	47.00	46.95	-9	17,663	-0.05%
2024/09/12	0	0.00	12.2	46.41	46.50	-12.2	17,817	-0.07%
2024/09/11	15	45.81	4	46.05	45.85	11	17,935	0.06%
2024/09/10	18.1	45.26	9	45.41	45.00	9.1	17,986	0.05%
2024/09/09	41.2	45.70	33	45.90	45.85	8.2	18,000	0.05%
2024/09/06	6.2	46.69	9	46.86	46.85	-2.8	18,050	-0.02%
2024/09/05	8	46.94	2	46.80	46.75	6	18,399	0.03%
2024/09/04	32.2	46.24	14.9	46.42	46.40	17.4	19,016	0.09%
2024/09/03	10.7	47.79	6.2	47.70	47.55	4.4	19,740	0.02%
2024/09/02	83.4	49.08	60.1	48.45	48.40	23.3	19,835	0.12%
2024/08/30	28.2	48.75	53.4	48.95	49.25	-25.2	19,898	-0.13%
2024/08/29	15.4	48.05	4.3	48.20	48.20	11.1	19,899	0.06%
2024/08/28	32.2	48.27	67	48.36	48.65	-34.9	19,946	-0.17%
2024/08/27	3.4	48.01	3	48.02	48.20	0.4	20,300	0.00%
2024/08/26	24.1	48.26	16.8	48.27	47.95	7.3	20,457	0.04%
2024/08/23	14.1	47.90	16.2	47.90	48.10	-2.1	20,621	-0.01%
2024/08/22	12.5	47.33	16	47.36	47.65	-3.5	20,803	-0.02%
2024/08/21	37.5	47.87	38	47.90	47.75	-0.5	20,698	0.00%
2024/08/20	29.4	49.22	39	48.85	48.60	-9.6	20,668	-0.05%
2024/08/19	12.3	50.15	13.3	49.86	49.80	-1	20,739	0.00%
2024/08/16	64.6	50.33	37	50.31	50.30	27.6	20,846	0.13%
2024/08/15	31.5	49.57	8.8	49.86	49.25	22.7	20,953	0.11%
2024/08/14	15.8	49.97	22.2	50.26	49.85	-6.4	21,276	-0.03%
2024/08/13	9.3	48.14	51.5	47.99	48.10	-42.2	21,602	-0.20%
2024/08/12	41	48.38	16.7	48.38	48.35	24.3	22,421	0.11%
2024/08/09	75.3	47.59	29.4	47.94	47.20	45.9	23,376	0.20%
2024/08/08	33.1	46.34	39	46.27	46.60	-5.9	23,865	-0.02%
2024/08/07	45	46.24	36.1	46.15	46.10	8.9	24,386	0.04%
2024/08/06	163.7	45.53	132	44.97	44.80	31.7	24,376	0.13%	大買/大賣/
2024/08/05	72	46.20	163.8	46.22	45.35	-91.8	24,069	-0.38%	大賣/
2024/08/02	92.1	50.80	50.9	50.33	49.40	41.3	23,818	0.17%
2024/08/01	27.2	52.06	73.8	52.15	52.80	-46.6	23,733	-0.20%
2024/07/31	65	51.40	73.7	51.23	51.20	-8.6	24,074	-0.04%
2024/07/30	66.2	50.40	102.3	50.59	51.50	-36.1	25,394	-0.14%	大賣/
2024/07/29	287.6	52.08	290	51.69	51.00	-2.4	26,371	-0.01%	大買/大賣/
2024/07/26	168.9	50.66	211.8	50.75	51.30	-42.9	25,852	-0.17%	大買/大賣/
2024/07/23	103.2	49.12	116.4	49.02	49.80	-13.1	25,150	-0.05%	大買/大賣/
2024/07/22	59.6	46.71	108	46.77	46.55	-48.5	24,823	-0.20%	大賣/
2024/07/19	179.8	48.32	251	48.17	48.05	-71.2	24,512	-0.29%	大買/大賣/
2024/07/18	137.8	49.60	142.2	49.70	49.40	-4.4	24,073	-0.02%	大買/大賣/
2024/07/17	261.1	48.96	154.1	48.96	49.40	107	23,523	0.45%	大買/大賣/鉅額交易
2024/07/16	52.2	45.48	43.8	45.69	46.50	8.4	22,641	0.04%
2024/07/15	67.3	46.89	128.4	46.96	46.40	-61	22,146	-0.28%	大賣/
2024/07/12	69.1	47.52	66.3	47.53	46.70	2.8	21,931	0.01%
2024/07/11	70.3	45.72	46.3	45.86	45.75	24.1	21,284	0.11%
2024/07/10	40	44.76	143.9	45.11	45.30	-103.9	21,163	-0.49%	大賣/鉅額交易
2024/07/09	17.7	43.88	17.5	43.93	44.15	0.2	21,110	0.00%
2024/07/08	23	44.33	10.1	44.29	44.20	12.9	21,103	0.06%
2024/07/05	13.1	44.76	1	44.70	44.65	12.1	21,124	0.06%
2024/07/04	14.1	45.24	14.9	45.38	45.15	-0.8	21,096	0.00%
2024/07/03	5	44.92	29.9	45.20	45.35	-24.9	21,043	-0.12%
2024/07/02	14.8	44.55	12.4	44.41	44.80	2.4	20,935	0.01%
2024/07/01	6.2	44.05	34	44.23	44.25	-27.9	20,882	-0.13%
2024/06/28	7	43.83	7.6	43.86	43.60	-0.6	20,858	0.00%
2024/06/27	33.8	43.34	90.7	43.42	43.30	-56.9	20,812	-0.27%
2024/06/26	48.1	44.26	49.3	44.23	44.00	-1.2	20,665	-0.01%
2024/06/25	7.2	44.40	7	44.53	44.55	0.2	20,604	0.00%
2024/06/24	13.2	44.82	5	44.78	44.80	8.2	20,567	0.04%
2024/06/21	16.9	45.06	32.9	45.02	44.95	-15.9	20,541	-0.08%
2024/06/20	15	45.53	29	45.27	45.45	-14	20,485	-0.07%
2024/06/19	45.1	45.63	30.1	45.64	45.35	15	20,455	0.07%
2024/06/18	4.1	45.96	8.5	45.79	46.00	-4.4	20,390	-0.02%
2024/06/17	10.6	45.01	10.4	44.94	44.85	0.2	20,346	0.00%
2024/06/14	53	46.15	15.1	45.75	45.50	37.9	20,393	0.19%
2024/06/13	5.2	45.39	24.4	45.26	45.05	-19.2	20,327	-0.09%
2024/06/12	39.7	44.68	73.2	44.69	44.35	-33.4	20,310	-0.16%
2024/06/11	239.9	47.15	54.3	46.84	45.85	185.6	20,240	0.92%	大買/鉅額交易
2024/06/07	81.9	47.65	254.6	47.12	47.55	-172.7	19,610	-0.88%	大賣/鉅額交易
2024/06/06	29.2	44.90	20	44.97	45.05	9.2	18,810	0.05%
2024/06/05	13.4	44.85	14.5	45.08	45.15	-1.1	18,715	-0.01%
2024/06/04	10.4	44.53	46.3	44.59	44.90	-35.9	18,605	-0.19%
2024/06/03	55.5	44.72	19.5	44.79	44.70	35.9	18,502	0.19%
2024/05/31	60.5	44.72	88.6	44.92	44.60	-28.1	18,451	-0.15%
2024/05/30	29	44.27	15	44.54	43.85	14	18,087	0.08%
2024/05/29	79.6	44.73	47.8	44.72	44.55	31.8	17,968	0.18%
2024/05/28	41.1	44.57	56	45.08	45.40	-14.9	17,733	-0.08%
2024/05/27	23.3	43.84	7.4	43.97	43.80	16	17,509	0.09%
2024/05/24	43.4	43.62	31.1	43.54	43.65	12.3	17,380	0.07%
2024/05/23	41.7	43.54	43.3	43.45	43.25	-1.6	17,248	-0.01%
2024/05/22	60	44.72	26.1	44.78	44.70	33.8	16,941	0.20%
2024/05/21	58.6	44.66	37.1	44.78	44.35	21.5	16,725	0.13%
2024/05/20	80.3	45.48	124.5	45.38	45.30	-44.2	16,394	-0.27%	大賣/
2024/05/17	116	47.38	112	47.44	46.60	4.1	15,907	0.03%	大買/大賣/
2024/05/16	185.6	47.47	389.9	47.31	46.90	-204.3	15,266	-1.34%	大買/大賣/鉅額交易
2024/05/15	114.3	45.72	199.1	45.62	46.55	-84.8	14,328	-0.59%	大買/大賣/
2024/05/14	120.8	42.99	78.4	42.69	42.65	42.3	13,293	0.32%	大買/
2024/05/13	161.2	42.52	153	42.89	43.90	8.2	12,576	0.07%	大買/大賣/
2024/05/10	22.2	40.70	4.3	40.73	40.50	17.9	11,860	0.15%
2024/05/09	46.8	40.50	15.9	40.72	40.20	30.9	11,642	0.27%
2024/05/08	26.6	40.82	104.5	40.84	40.70	-77.9	11,406	-0.68%	大賣/
2024/05/07	76.6	41.96	246.7	41.94	41.80	-170.1	11,071	-1.54%	大賣/鉅額交易
2024/05/06	123.3	43.45	177.7	43.18	43.10	-54.4	10,526	-0.52%	大買/大賣/
2024/05/03	268.1	42.33	197	42.43	42.45	71	9,754	0.73%	大買/大賣/
2024/05/02	196.2	41.61	251.2	41.61	42.25	-55	8,177	-0.67%	大買/大賣/
2024/04/30	128.6	39.16	206.8	38.96	38.45	-78.2	6,856	-1.14%	大買/大賣/
2024/04/29	45.3	38.67	40.8	38.71	38.75	4.5	6,442	0.07%
2024/04/26	24.2	37.42	30.8	37.68	37.90	-6.7	6,187	-0.11%
2024/04/25	9.1	36.87	13	36.88	36.85	-3.9	5,946	-0.07%
2024/04/24	44.4	36.89	66.4	36.87	36.85	-22	5,939	-0.37%
2024/04/23	20	36.85	72.3	36.73	36.95	-52.4	5,998	-0.87%
2024/04/22	44.1	36.87	30.1	36.62	36.60	14	6,018	0.23%
2024/04/19	106.6	36.02	64.4	35.88	36.15	42.2	5,776	0.73%	大買/
2024/04/18	61.1	36.04	101.6	35.82	36.45	-40.5	5,567	-0.73%	大賣/
2024/04/17	10	34.70	2	34.70	34.85	8	5,274	0.15%
2024/04/16	29.1	34.48	19.8	34.54	34.45	9.3	5,263	0.18%
2024/04/15	27.9	35.31	24.7	35.17	35.20	3.2	5,183	0.06%
2024/04/12	9	34.90	1.4	34.97	34.95	7.7	5,140	0.15%
2024/04/11	22	34.95	7.6	35.09	34.90	14.4	5,142	0.28%
2024/04/10	4.9	34.99	1	35.00	35.00	3.9	5,094	0.08%
2024/04/09	1.4	34.95	4	35.00	34.95	-2.6	5,171	-0.05%
2024/04/08	15.2	34.46	9.7	34.50	34.50	5.5	5,354	0.10%
2024/04/03	35.5	34.71	0.6	34.85	34.65	34.9	5,405	0.65%
2024/04/02	20	35.01	7.4	35.06	35.05	12.6	5,487	0.23%
2024/04/01	5.9	35.33	6	35.45	35.45	-0.1	5,485	0.00%
2024/03/29	0.3	35.10	36	35.21	35.15	-35.7	5,472	-0.65%
2024/03/28	51	35.18	0	0.00	35.05	51	5,454	0.93%
2024/03/27	8	35.22	11.6	35.22	35.25	-3.6	5,412	-0.07%
2024/03/26	1	35.10	15.9	35.25	35.20	-14.9	5,387	-0.28%
2024/03/25	23.1	35.33	6.3	35.68	35.15	16.8	5,356	0.31%
2024/03/22	0.1	35.10	8	35.02	35.10	-8	5,335	-0.15%
2024/03/21	25.2	34.82	45.6	34.98	35.35	-20.4	5,325	-0.38%
2024/03/20	36.1	33.95	35.7	34.22	34.15	0.4	5,712	0.01%
2024/03/19	52.8	34.24	19.4	34.16	34.10	33.4	5,745	0.58%
2024/03/18	30	34.74	43	34.74	34.70	-13	5,617	-0.23%
2024/03/15	34.3	35.06	41.5	35.20	35.00	-7.2	5,568	-0.13%
2024/03/14	148	35.60	25.7	35.47	35.50	122.3	5,457	2.24%	大買/鉅額交易
2024/03/13	12.2	36.97	22.1	36.97	36.85	-9.9	5,191	-0.19%
2024/03/12	10.4	36.81	1.5	36.63	36.95	8.9	5,182	0.17%
2024/03/11	47.5	36.41	68.7	36.49	36.40	-21.2	5,193	-0.41%
2024/03/08	45	35.97	7.9	35.94	35.85	37.1	5,166	0.72%
2024/03/07	5.4	35.81	9.7	35.85	35.85	-4.4	5,293	-0.08%
2024/03/06	5.4	36.15	8.9	36.05	36.15	-3.5	5,262	-0.07%
2024/03/05	15.7	35.84	42	35.67	35.65	-26.3	5,284	-0.50%
2024/03/04	6.2	35.79	0	0.00	35.65	6.2	5,303	0.12%
2024/03/01	69.1	36.06	15.5	36.02	36.00	53.6	5,261	1.02%
2024/02/29	33.3	36.01	41.7	36.28	36.35	-8.4	5,261	-0.16%
2024/02/27	34.2	36.33	1.4	36.31	36.20	32.7	5,240	0.62%
2024/02/26	14.6	36.72	9.9	36.72	36.65	4.7	5,247	0.09%
2024/02/23	11.7	36.88	15.3	36.72	36.70	-3.5	5,259	-0.07%
2024/02/22	7	37.03	15.1	37.19	37.05	-8.1	5,303	-0.15%
2024/02/21	5.4	36.80	0	0.00	36.85	5.4	5,353	0.10%
2024/02/20	9.2	37.05	8.1	36.98	36.95	1.1	5,374	0.02%
2024/02/19	22.1	36.57	82.4	36.75	37.15	-60.3	5,410	-1.11%
2024/02/16	1.1	36.20	1.1	36.17	36.20	0	5,509	0.00%
2024/02/15	5	35.57	0	35.90	36.10	5	5,583	0.09%
2024/02/05	2.2	35.71	2	35.75	35.75	0.2	5,539	0.00%
2024/02/02	1	35.95	15	36.02	36.05	-14	5,491	-0.25%
2024/02/01	0.5	36.04	1	36.05	36.10	-0.5	5,476	-0.01%
2024/01/31	1.1	35.90	6.6	35.80	35.75	-5.5	5,471	-0.10%
2024/01/30	0	36.35	0	36.05	35.90	0	5,473	0.00%
2024/01/29	0.2	36.36	11	36.31	36.35	-10.8	5,475	-0.20%
2024/01/26	0.4	36.25	6.5	36.30	36.35	-6	5,520	-0.11%
2024/01/25	11	35.87	0	0.00	35.80	11	5,497	0.20%
2024/01/24	9.1	35.94	12	36.03	36.00	-3	5,483	-0.05%
2024/01/23	3.5	35.64	2.6	35.69	35.60	0.9	5,510	0.02%
2024/01/22	16.1	35.45	14	35.43	35.45	2.1	5,501	0.04%
2024/01/19	8	35.09	12	35.25	35.45	-4	5,473	-0.07%
2024/01/18	17	35.05	5	35.00	34.80	12	5,448	0.22%
2024/01/17	18.4	35.25	25	35.12	34.90	-6.6	5,386	-0.12%
2024/01/16	67.9	36.54	24.1	36.32	35.90	43.8	5,227	0.84%
2024/01/15	11.2	36.92	22.7	37.17	37.00	-11.5	5,090	-0.23%
2024/01/12	6.1	36.92	2.6	36.99	36.90	3.5	5,129	0.07%
2024/01/11	14.3	36.99	17	37.15	37.00	-2.7	5,185	-0.05%
2024/01/10	15.1	37.01	22	37.19	36.95	-6.9	5,178	-0.13%
2024/01/09	8	37.26	21.4	37.36	37.20	-13.4	5,158	-0.26%
2024/01/08	21.2	37.82	4	37.94	37.65	17.2	5,099	0.34%
2024/01/05	19.9	38.14	10.9	38.32	38.05	9	5,057	0.18%
2024/01/04	0.1	38.64	7	38.55	38.55	-6.9	5,023	-0.14%
2024/01/03	16.8	38.75	5	38.79	38.70	11.8	5,005	0.24%
2024/01/02	70.8	38.77	27.4	38.87	39.25	43.5	4,893	0.89%
2023/12/29	20.7	37.84	38.1	37.83	37.75	-17.4	4,681	-0.37%
2023/12/28	78	37.42	93	37.35	37.85	-15.1	4,656	-0.32%
2023/12/27	36.6	36.92	95	36.97	37.00	-58.4	4,579	-1.27%
2023/12/26	7.5	36.70	0.3	36.63	36.70	7.2	4,532	0.16%
2023/12/25	28	36.49	4.6	36.38	36.25	23.4	4,535	0.52%
2023/12/22	3.1	36.40	0	0.00	36.25	3.1	4,613	0.07%
2023/12/21	21	36.50	0	0.00	36.40	21	4,779	0.44%
2023/12/20	0.1	36.85	5.6	36.82	36.85	-5.5	4,832	-0.11%
2023/12/19	21.3	36.48	12.1	36.50	36.45	9.2	4,859	0.19%
2023/12/18	51.1	37.03	101.4	37.18	37.00	-50.4	4,835	-1.04%	大賣/
2023/12/15	13.1	36.99	13.6	37.04	36.75	-0.5	4,782	-0.01%
2023/12/14	98.3	36.96	8.6	37.06	36.95	89.7	4,295	2.09%
2023/12/13	7.6	36.03	0.5	36.20	35.90	7.1	4,193	0.17%
2023/12/12	7.1	36.17	2.8	36.36	36.20	4.3	4,244	0.10%
2023/12/11	1	36.40	6.6	36.60	36.50	-5.6	4,281	-0.13%
2023/12/08	7.1	36.65	1	36.75	36.60	6.1	4,310	0.14%
2023/12/07	13	37.03	0	0.00	36.90	13	4,314	0.30%
2023/12/06	31.3	37.38	27.6	37.52	37.30	3.7	4,430	0.08%
2023/12/05	2.1	36.80	0.5	36.75	36.75	1.6	4,490	0.04%
2023/12/04	12.7	36.86	16.2	36.98	37.15	-3.5	4,754	-0.07%
2023/12/01	0	0.00	1	35.80	35.80	-1	4,689	-0.02%
2023/11/30	2.4	35.85	1.9	36.06	35.80	0.5	4,809	0.01%
2023/11/29	7	35.89	2	36.05	35.85	5	4,766	0.10%
2023/11/28	1.1	35.59	6.2	35.88	35.85	-5	4,739	-0.11%
2023/11/27	4	35.60	1	35.90	35.50	3	4,695	0.06%
2023/11/24	3.1	35.65	2.2	35.89	35.85	0.9	4,687	0.02%
2023/11/22	1	35.60	2.9	35.78	35.75	-1.9	4,762	-0.04%
2023/11/21	4	35.84	0	0.00	35.95	4	4,810	0.08%
2023/11/20	13.5	36.11	3	35.82	35.80	10.5	4,752	0.22%
2023/11/17	0.6	36.78	3	36.95	36.90	-2.4	4,762	-0.05%
2023/11/16	2.8	36.79	14.1	37.01	36.80	-11.3	4,779	-0.24%
2023/11/15	23.2	36.33	18	36.46	36.70	5.2	4,790	0.11%
2023/11/14	2.4	35.47	8	35.29	35.50	-5.6	4,642	-0.12%
2023/11/13	0	0.00	5.5	34.39	34.70	-5.5	4,594	-0.12%
2023/11/10	2	34.15	0.3	34.20	34.15	1.7	4,577	0.04%
2023/11/09	0.4	34.35	3.1	34.42	34.35	-2.7	4,623	-0.06%
2023/11/08	0.1	34.30	0.1	34.35	34.45	0	4,705	0.00%
2023/11/07	6	34.03	3	34.02	34.10	3	4,720	0.06%
2023/11/06	1.1	34.36	14.5	34.54	34.50	-13.5	4,754	-0.28%
2023/11/03	6.3	34.07	65.1	33.93	34.10	-58.8	4,757	-1.24%
2023/11/02	9.1	33.32	14	33.24	33.25	-4.9	4,809	-0.10%
2023/11/01	8.1	32.55	8	32.80	32.60	0.1	4,827	0.00%
2023/10/31	11.3	32.62	2.9	32.62	32.40	8.4	4,855	0.17%
2023/10/30	5.2	33.16	0	0.00	33.20	5.2	4,859	0.11%
2023/10/27	2	33.40	1.1	33.36	33.40	0.9	4,903	0.02%
2023/10/26	2.6	33.29	2.2	33.29	33.10	0.4	4,967	0.01%
2023/10/25	3	33.72	1.7	33.82	33.80	1.3	5,042	0.03%
2023/10/24	12.1	33.60	16	33.30	33.55	-3.9	5,088	-0.08%
2023/10/23	0.1	33.75	35.6	33.81	33.20	-35.5	5,127	-0.69%
2023/10/20	10.4	33.08	13	32.76	33.20	-2.6	5,154	-0.05%
2023/10/19	65.9	33.69	3.2	33.49	33.40	62.7	5,153	1.22%
2023/10/18	9.3	34.26	6.5	34.48	34.10	2.8	5,155	0.05%
2023/10/17	11.2	35.22	1.5	35.24	34.65	9.7	5,158	0.19%
2023/10/16	0.7	35.25	22.1	35.10	35.35	-21.4	5,203	-0.41%
2023/10/13	3.2	35.53	2.7	35.51	35.40	0.6	5,276	0.01%
2023/10/12	1.3	35.43	5	35.43	35.75	-3.7	5,401	-0.07%
2023/10/11	3.1	35.30	3	35.23	35.35	0.1	5,433	0.00%
2023/10/06	13.1	34.78	10	34.40	34.90	3.1	5,429	0.06%
2023/10/05	9.1	34.31	4	34.40	34.25	5.1	5,450	0.09%
2023/10/04	97.9	34.17	19.4	34.26	34.00	78.6	5,481	1.43%
2023/10/03	26.6	34.99	5.4	35.00	34.90	21.2	5,447	0.39%
2023/10/02	5.2	35.29	0	0.00	35.20	5.2	5,416	0.10%
2023/09/28	0.1	35.30	0	0.00	35.20	0.1	5,433	0.00%
2023/09/27	14.8	35.47	11.6	35.74	35.20	3.2	5,440	0.06%
2023/09/26	51	35.58	15.8	35.60	35.30	35.2	5,428	0.65%
2023/09/25	13.2	37.02	1.9	37.00	36.70	11.3	5,280	0.21%
2023/09/13	38.3	35.09	25.4	35.09	34.90	12.9	5,230	0.25%
2023/09/12	12.1	34.86	4.1	34.86	35.00	8	5,285	0.15%
2023/09/11	10.9	34.78	5	34.75	34.75	5.9	5,299	0.11%
2023/09/08	6	34.80	3	34.77	34.80	3	5,338	0.06%
2023/09/07	29	35.06	7	35.28	35.00	22	5,454	0.40%
2023/09/06	24.2	35.85	24	35.88	35.60	0.2	5,452	0.00%
2023/09/05	22.7	36.47	14	36.29	36.40	8.7	5,413	0.16%
2023/09/04	6.1	36.21	8.5	36.24	36.10	-2.4	5,409	-0.04%
2023/09/01	2.3	36.58	15.8	36.65	36.60	-13.5	5,424	-0.25%
2023/08/31	7	36.76	18	36.69	36.85	-11	5,542	-0.20%
2023/08/30	22	36.67	27	36.66	36.60	-4.9	5,703	-0.09%
2023/08/29	16	36.46	52.5	36.57	36.65	-36.5	5,614	-0.65%
2023/08/28	2.9	35.17	68.5	35.42	35.70	-65.6	5,309	-1.24%
2023/08/25	32	34.58	136.9	34.21	34.50	-104.9	5,274	-1.99%	大賣/鉅額交易
2023/08/24	2	33.20	2.2	33.16	33.30	-0.2	5,180	0.00%
2023/08/23	109.2	33.10	18	33.01	33.00	91.2	5,192	1.76%	大買/
2023/08/22	4	33.39	0	0.00	33.35	4	5,227	0.08%
2023/08/21	1.3	33.61	3.2	33.55	33.65	-1.8	5,272	-0.03%
2023/08/18	6.2	33.03	10	32.86	33.20	-3.8	5,260	-0.07%
2023/08/17	35.4	33.15	17.6	33.08	33.20	17.8	5,242	0.34%
2023/08/16	31.6	33.95	13.2	33.88	33.80	18.4	5,159	0.36%
2023/08/15	10.2	34.58	2.9	34.53	34.50	7.3	5,126	0.14%
2023/08/14	19	34.58	32.6	34.86	34.55	-13.6	5,142	-0.26%
2023/08/11	4.3	35.14	3.4	35.36	35.05	0.9	5,142	0.02%
2023/08/10	16.1	34.65	1.5	34.76	34.55	14.6	5,136	0.28%
2023/08/09	8.1	34.89	2.4	34.89	34.85	5.6	5,172	0.11%
2023/08/08	54.5	35.03	11.5	35.00	34.90	43	5,184	0.83%
2023/08/07	5	35.25	11.4	35.25	35.15	-6.4	5,165	-0.12%
2023/08/04	5	35.26	3	35.38	35.15	2	5,202	0.04%
2023/08/02	25	35.41	2.3	35.65	35.10	22.7	5,198	0.44%
2023/08/01	14.3	35.77	28.9	35.88	35.75	-14.6	5,177	-0.28%
2023/07/31	33	35.76	15.2	35.74	35.60	17.8	5,166	0.35%
2023/07/28	6.7	35.75	5	35.77	35.60	1.7	5,157	0.03%
2023/07/27	31	36.05	56.6	35.86	36.15	-25.6	5,139	-0.50%
2023/07/26	0.3	35.30	39.1	35.47	35.35	-38.8	5,079	-0.76%
2023/07/25	1.3	35.02	9	35.07	35.05	-7.8	5,106	-0.15%
2023/07/24	12.7	34.97	10	35.13	35.15	2.7	5,096	0.05%
2023/07/21	18.6	35.24	10	35.65	35.20	8.6	5,073	0.17%
2023/07/20	26.1	35.71	94.5	35.46	35.70	-68.5	5,147	-1.33%
2023/07/19	18.1	35.07	19	35.00	35.10	-0.9	5,134	-0.02%
2023/07/18	65.2	35.30	0	0.00	35.25	65.2	5,097	1.28%
2023/07/17	7.1	35.30	9.8	35.42	35.45	-2.6	5,114	-0.05%
2023/07/14	6	35.57	16.3	35.51	35.55	-10.3	5,150	-0.20%
2023/07/13	7.6	35.16	11.3	35.18	35.20	-3.7	5,183	-0.07%
2023/07/12	29.1	35.44	18.2	35.46	35.25	10.9	5,162	0.21%
2023/07/11	16	35.93	7	35.93	35.70	9	5,168	0.17%
2023/07/10	0.2	35.65	15.1	35.83	35.85	-14.9	5,193	-0.29%
2023/07/07	16.6	35.23	1.1	35.36	35.40	15.4	5,242	0.29%
2023/07/06	20.7	35.78	14	35.55	35.55	6.7	5,242	0.13%
2023/07/05	13.1	36.21	38.2	36.36	36.15	-25.1	5,169	-0.49%
2023/07/04	14.1	35.88	13	35.96	36.00	1.1	5,189	0.02%
2023/07/03	2	36.18	9	36.08	36.05	-7	5,237	-0.13%
2023/06/30	1	35.95	1	36.15	35.95	0	5,333	0.00%
2023/06/29	9.3	36.06	100	36.16	35.95	-90.7	5,349	-1.70%
2023/06/28	5.9	36.03	12.6	36.14	36.15	-6.7	5,450	-0.12%
2023/06/27	1	35.95	1	36.00	35.95	0	5,485	0.00%
2023/06/26	5	36.15	5	36.00	36.05	0	5,566	0.00%
2023/06/21	26.2	35.99	66.9	36.00	35.85	-40.7	5,604	-0.73%
2023/06/20	19	36.01	22.1	36.16	36.15	-3	5,639	-0.05%
2023/06/19	9.1	36.19	0	36.35	36.30	9	5,838	0.15%
2023/06/16	98.6	36.58	80.7	36.45	36.05	17.9	6,138	0.29%
2023/06/15	35.7	36.42	7.7	36.38	36.70	28	6,667	0.42%
2023/06/14	18.4	36.41	27.5	36.45	36.50	-9.1	6,906	-0.13%
2023/06/13	30.8	36.68	71.7	36.48	36.75	-40.8	7,974	-0.51%
2023/06/12	35.5	35.69	40.7	35.77	35.55	-5.2	7,935	-0.07%
2023/06/09	15.9	36.27	4	36.10	36.10	11.9	7,948	0.15%
2023/06/08	26.2	36.40	10.3	36.34	36.25	15.9	7,979	0.20%
2023/06/07	24	36.72	73	36.72	36.85	-49	7,999	-0.61%
2023/06/06	27.8	36.77	33.2	36.81	37.00	-5.3	7,968	-0.07%
2023/06/05	65.2	36.68	221.3	36.11	36.95	-156.1	7,832	-1.99%	大賣/鉅額交易
2023/06/02	6.1	35.13	21.2	35.07	35.05	-15.1	7,564	-0.20%
2023/06/01	4.2	34.88	2.5	34.92	34.90	1.7	7,550	0.02%
2023/05/31	14.9	35.01	1	35.15	34.90	13.9	7,578	0.18%
2023/05/30	7	35.09	0	0.00	35.05	7	7,560	0.09%
2023/05/29	7.4	34.93	5	35.02	35.00	2.4	7,700	0.03%
2023/05/26	24.9	34.88	0	0.00	34.90	24.9	7,707	0.32%
2023/05/25	47.3	35.36	27	35.30	35.15	20.3	7,703	0.26%
2023/05/24	3	35.56	16	35.67	35.70	-13.1	7,686	-0.17%
2023/05/23	3.3	35.57	36.7	35.51	35.70	-33.4	7,678	-0.44%
2023/05/22	29.1	35.60	64	35.54	35.50	-34.9	7,685	-0.45%
2023/05/19	45.2	35.46	51.9	35.69	35.55	-6.7	7,676	-0.09%
2023/05/18	15	35.53	17.7	35.50	35.45	-2.7	7,642	-0.04%
2023/05/17	13	35.16	23	35.24	35.35	-10	7,640	-0.13%
2023/05/16	8.1	34.96	6.1	34.98	35.10	2	7,567	0.03%
2023/05/15	74.8	34.18	104	34.09	34.50	-29.2	7,585	-0.38%	大賣/
2023/05/12	20.1	34.86	6.6	34.85	34.85	13.5	7,513	0.18%
2023/05/11	13	35.29	32.2	35.26	35.20	-19.2	7,470	-0.26%
2023/05/10	3.4	35.45	4.3	35.45	35.50	-0.8	7,450	-0.01%
2023/05/09	12.9	35.92	28.8	35.80	35.75	-15.8	7,428	-0.21%
2023/05/08	6.1	35.85	4.2	35.71	35.80	1.9	7,447	0.03%
2023/05/05	8.4	35.69	12.2	35.70	35.60	-3.8	7,437	-0.05%
2023/05/04	21.3	35.60	19.9	35.71	35.80	1.4	7,481	0.02%
2023/05/03	17	35.53	54	35.45	35.35	-37	7,492	-0.49%
2023/05/02	19.2	35.55	7	35.64	35.50	12.2	7,619	0.16%
2023/04/28	68.4	35.65	9.7	35.69	35.80	58.7	7,729	0.76%
2023/04/27	0.4	35.50	4	35.55	35.50	-3.6	7,726	-0.05%
2023/04/26	0	0.00	9.5	35.43	35.65	-9.5	7,742	-0.12%
2023/04/25	2.8	35.51	21.1	35.91	35.40	-18.3	7,724	-0.24%
2023/04/24	5.2	35.46	22.5	35.63	35.55	-17.3	7,638	-0.23%
2023/04/21	9.3	35.07	13	35.06	35.15	-3.7	7,666	-0.05%
2023/04/20	16.5	35.12	6.2	35.10	35.05	10.3	7,657	0.13%
2023/04/19	19.2	35.36	40.2	35.42	35.45	-21	7,673	-0.27%
2023/04/18	30.8	35.54	57.4	35.66	35.50	-26.6	7,615	-0.35%
2023/04/17	7.1	36.01	10.1	35.95	35.95	-3	7,572	-0.04%
2023/04/14	61.2	36.02	17.6	35.89	36.10	43.6	7,546	0.58%
2023/04/13	13.9	35.98	15.9	35.91	35.90	-2	7,542	-0.03%
2023/04/12	52.3	36.05	11.9	36.11	36.15	40.4	7,539	0.54%
2023/04/11	7.3	35.54	26.9	35.80	35.85	-19.6	7,476	-0.26%
2023/04/10	30.4	35.71	10.2	35.69	35.50	20.2	7,443	0.27%
2023/04/07	18.1	35.41	75.5	35.39	35.65	-57.4	7,407	-0.77%
2023/04/06	7.2	35.26	14.5	35.36	35.15	-7.3	7,338	-0.10%
2023/03/31	13.6	35.50	5.1	35.52	35.35	8.5	7,291	0.12%
2023/03/30	0.3	35.08	11.2	35.20	35.05	-10.9	7,236	-0.15%
2023/03/29	22.1	34.97	5.3	34.90	34.90	16.7	7,244	0.23%
2023/03/28	15.4	35.30	17.3	35.42	35.20	-1.9	7,227	-0.03%
2023/03/27	10.5	35.50	6.4	35.46	35.50	4.1	7,223	0.06%
2023/03/24	14.3	35.86	76.4	35.77	35.85	-62.2	7,204	-0.86%
2023/03/23	76.8	35.80	62	35.80	35.85	14.8	7,168	0.21%
2023/03/22	77.9	35.61	103.8	35.41	35.95	-25.9	7,126	-0.36%	大賣/
2023/03/21	124.4	35.05	62	35.41	35.65	62.4	6,984	0.89%	大買/
2023/03/20	210.9	34.78	106.3	34.67	34.30	104.6	6,702	1.56%	大買/大賣/鉅額交易
2023/03/17	44	36.27	83.8	36.29	36.25	-39.8	6,127	-0.65%
2023/03/16	318.1	36.23	236	36.45	36.25	82.1	5,954	1.38%	大買/大賣/
2023/03/15	44.5	38.35	28.6	38.35	38.35	15.9	4,988	0.32%
2023/03/14	32.6	42.59	13.1	42.70	42.60	19.6	4,968	0.39%
2023/03/13	15.1	42.86	4.5	42.92	43.00	10.6	5,011	0.21%
2023/03/10	47.5	43.42	18.4	43.74	43.25	29.1	5,008	0.58%
2023/03/09	37.5	44.15	29.5	44.12	44.10	8	4,978	0.16%
2023/03/08	26	43.90	11	43.85	44.00	15	5,069	0.30%
2023/03/07	29.2	44.05	40.6	43.86	44.10	-11.4	5,083	-0.22%
2023/03/06	11.1	43.40	9	43.46	43.45	2.1	5,069	0.04%
2023/03/03	38.2	43.18	11.2	43.25	43.25	27	5,086	0.53%
2023/03/02	25.2	43.30	13	43.31	43.30	12.2	5,100	0.24%
2023/03/01	55.3	43.58	21.2	43.62	43.60	34.2	5,047	0.68%
2023/02/24	46.6	44.41	1	44.75	44.45	45.6	4,887	0.93%
2023/02/23	7.5	44.54	45.1	44.62	44.50	-37.7	4,861	-0.78%
2023/02/22	21	44.16	6.5	44.19	44.20	14.5	4,838	0.30%
2023/02/21	4.3	44.36	36.4	44.33	44.40	-32.1	4,897	-0.66%
2023/02/20	281.1	44.27	5.5	44.37	44.40	275.6	5,036	5.47%	大買/鉅額交易
2023/02/17	11.5	44.15	23.2	44.07	44.10	-11.7	5,103	-0.23%
2023/02/16	3	44.22	0	0.00	44.10	3	5,221	0.06%
2023/02/15	10	44.08	1.5	44.27	44.00	8.5	5,355	0.16%
2023/02/14	4.1	44.20	2.3	44.21	44.25	1.8	5,390	0.03%
2023/02/13	33.9	43.86	16.4	44.03	44.05	17.5	5,538	0.32%
2023/02/10	15.2	44.45	0.2	44.55	44.40	15	5,566	0.27%
2023/02/09	4	44.80	14	44.86	44.75	-10	5,622	-0.18%
2023/02/08	8.6	44.67	4.2	44.69	44.75	4.3	5,670	0.08%
2023/02/07	8.1	44.70	3.1	44.84	44.65	5	5,700	0.09%
2023/02/06	8.6	44.87	8.4	44.97	44.70	0.2	5,741	0.00%
2023/02/03	30.2	45.14	8.4	45.35	45.10	21.8	5,764	0.38%
2023/02/02	32.9	45.31	32	45.52	45.40	0.9	5,807	0.01%
2023/02/01	13	45.08	12	45.18	45.30	1	5,868	0.02%
2023/01/31	23.7	44.97	23.3	45.03	44.75	0.4	6,156	0.01%
2023/01/30	28.8	44.14	55.2	44.39	44.70	-26.4	6,185	-0.43%
2023/01/17	11.1	43.81	23.4	43.77	43.90	-12.3	6,144	-0.20%
2023/01/16	4.7	43.58	30	43.69	43.55	-25.3	6,200	-0.41%
2023/01/13	9.5	43.48	20.8	43.66	43.35	-11.4	6,238	-0.18%
2023/01/12	29.1	43.37	13	43.71	43.30	16.1	6,316	0.25%
2023/01/11	25	43.40	27	43.70	43.35	-2	6,377	-0.03%
2023/01/10	25.2	43.28	1.8	43.37	43.30	23.5	6,394	0.37%
2023/01/09	2.6	43.60	19.3	43.70	43.75	-16.8	6,410	-0.26%
2023/01/06	1.3	43.10	15	43.33	43.10	-13.7	6,440	-0.21%
2023/01/05	22.1	43.14	5	43.59	43.00	17.1	6,835	0.25%
2023/01/04	6	43.41	0	0.00	43.35	6	6,948	0.09%
2023/01/03	8.3	42.76	20.2	43.43	43.55	-11.9	7,003	-0.17%
2022/12/30	0.1	43.33	17.2	43.31	43.25	-17	6,996	-0.24%
2022/12/29	23	42.57	3.2	42.75	42.65	19.8	7,015	0.28%
2022/12/28	30.2	43.32	10	43.26	43.15	20.2	7,027	0.29%
2022/12/27	5	44.04	12	43.99	43.90	-7	7,143	-0.10%
2022/12/26	6.1	43.66	3.4	43.69	43.65	2.7	7,206	0.04%
2022/12/23	30.2	43.68	0	43.70	43.65	30.2	7,254	0.42%
2022/12/22	18.2	44.15	47.1	44.27	44.35	-28.8	7,273	-0.40%
2022/12/21	5.6	42.90	11.4	43.01	43.15	-5.8	7,318	-0.08%
2022/12/20	50.8	43.07	84	43.19	42.50	-33.2	7,291	-0.45%
2022/12/19	31.4	44.03	11.1	44.15	44.00	20.3	7,328	0.28%
2022/12/16	26.4	44.47	7	44.75	44.40	19.4	7,295	0.27%
2022/12/15	10.1	44.83	13	44.82	45.05	-2.9	7,276	-0.04%
2022/12/14	11.5	45.05	24.7	45.05	45.00	-13.1	7,264	-0.18%
2022/12/13	8.3	44.61	6.3	44.78	44.45	2	7,239	0.03%
2022/12/12	20.3	44.40	14	44.47	44.35	6.3	7,191	0.09%
2022/12/09	6.4	44.81	4.3	44.85	44.85	2.1	7,209	0.03%
2022/12/08	60.7	44.84	18.6	44.63	44.50	42.1	7,180	0.59%
2022/12/07	51.8	45.52	54.9	45.78	45.60	-3.1	7,113	-0.04%
2022/12/06	27.5	46.86	8	46.41	46.45	19.5	6,971	0.28%
2022/12/05	21.6	46.69	20.6	47.12	47.20	0.9	6,913	0.01%
2022/12/02	8.1	46.22	4	46.30	45.95	4.1	6,853	0.06%
2022/12/01	12	46.75	16	46.82	46.35	-4.1	6,845	-0.06%
2022/11/30	29.8	46.02	12.3	46.32	46.15	17.5	6,800	0.26%
2022/11/29	3.3	45.36	6	45.57	45.90	-2.7	6,709	-0.04%
2022/11/28	9.3	44.73	14	45.06	45.25	-4.7	6,788	-0.07%
2022/11/25	14	45.68	11.4	45.71	45.35	2.6	6,849	0.04%
2022/11/24	6.5	44.70	43.1	44.67	45.20	-36.6	6,829	-0.54%
2022/11/23	11.1	44.26	5	44.22	44.20	6.1	6,810	0.09%
2022/11/22	24.4	44.10	7	44.16	43.95	17.4	6,859	0.25%
2022/11/21	10.1	44.15	10.1	44.26	44.10	0.1	6,880	0.00%
2022/11/18	4	44.36	5.5	44.53	44.45	-1.5	6,867	-0.02%
2022/11/17	36.5	43.82	28.1	43.70	43.95	8.4	6,861	0.12%
2022/11/16	30.3	44.70	39.1	44.52	44.25	-8.7	6,816	-0.13%
2022/11/15	14.3	45.26	8.1	45.30	45.50	6.2	6,702	0.09%
2022/11/14	11.2	45.20	13.1	45.34	45.25	-1.9	6,637	-0.03%
2022/11/11	27.5	43.93	35	44.27	44.65	-7.5	6,548	-0.11%
2022/11/10	7.1	43.41	4.2	43.36	43.30	2.9	6,453	0.04%
2022/11/09	24.4	43.88	26.6	44.28	43.60	-2.2	6,546	-0.03%
2022/11/08	28.1	42.61	27.1	42.59	43.45	1	6,489	0.02%
2022/11/07	15.1	40.84	15.2	41.48	41.80	-0.1	6,546	0.00%
2022/11/04	17.8	40.45	15.3	40.60	40.70	2.5	6,674	0.04%
2022/11/03	32.5	40.32	17	40.36	40.35	15.5	6,784	0.23%
2022/11/02	18.7	40.08	9	40.48	40.90	9.6	6,852	0.14%
2022/11/01	19.4	40.08	0	0.00	40.00	19.4	6,873	0.28%
2022/10/31	28.7	39.67	8	39.60	39.60	20.7	6,907	0.30%
2022/10/28	23.8	40.30	7	40.26	40.00	16.8	6,976	0.24%
2022/10/27	81.8	39.82	62.1	40.07	40.35	19.7	7,020	0.28%
2022/10/26	15.5	58.04	14.4	58.09	58.00	1	6,861	0.02%
2022/10/25	15.5	58.13	15.8	58.19	58.10	-0.3	7,285	0.00%
2022/10/24	28.5	59.92	40.4	59.70	59.00	-11.9	7,298	-0.16%
2022/10/21	21.1	60.14	4.9	60.40	60.40	16.3	7,271	0.22%
2022/10/20	40.4	58.31	61.8	58.37	60.50	-21.4	7,414	-0.29%
2022/10/19	37.2	59.00	28.1	59.29	58.80	9.1	7,709	0.12%
2022/10/18	16.7	58.50	32.7	58.39	59.00	-16	8,120	-0.20%
2022/10/17	8.1	55.85	5	56.86	57.40	3.1	9,704	0.03%
2022/10/14	97.2	55.69	86	55.55	56.50	11.2	9,729	0.12%
2022/10/13	230.5	56.01	208.3	56.37	54.70	22.3	10,220	0.22%	大買/大賣/
2022/10/12	45.3	54.96	43.3	55.48	56.60	2	9,827	0.02%
2022/10/11	8.4	52.11	45	52.09	51.50	-36.6	9,732	-0.38%
2022/10/07	27.1	53.22	106.2	53.07	53.60	-79.1	9,688	-0.82%	大賣/
2022/10/06	58.2	52.77	28.1	51.99	53.10	30.2	9,659	0.31%
2022/10/05	41.3	51.65	36.2	51.90	51.40	5.1	9,655	0.05%
2022/10/04	23.7	49.35	33.2	49.83	50.30	-9.5	9,677	-0.10%
2022/10/03	11.5	50.58	5	50.82	49.85	6.5	9,596	0.07%
2022/09/30	1.4	50.86	1	50.50	51.40	0.4	9,546	0.00%
2022/09/29	12.2	51.50	30	51.43	51.40	-17.8	9,562	-0.19%
2022/09/28	14.5	51.13	6	51.03	50.60	8.5	9,600	0.09%
2022/09/27	6.2	53.66	23.1	53.78	53.70	-16.8	9,542	-0.18%
2022/09/26	44.4	53.53	26.1	53.90	53.50	18.3	9,574	0.19%
2022/09/23	12.6	56.34	6.8	56.33	56.10	5.8	9,574	0.06%
2022/09/22	21.5	56.64	2.4	56.55	56.50	19.1	9,599	0.20%
2022/09/21	5.1	58.20	1.2	58.53	58.40	3.9	9,561	0.04%
2022/09/20	9.1	58.40	10	58.72	58.90	-0.9	9,553	-0.01%
2022/09/19	19.9	58.40	2.7	58.40	58.00	17.2	9,556	0.18%
2022/09/16	2.2	59.75	3	59.50	59.80	-0.8	9,573	-0.01%
2022/09/15	7.1	59.96	6	59.85	60.30	1.1	9,578	0.01%
2022/09/14	18.2	58.99	7.5	59.01	59.00	10.7	9,595	0.11%
2022/09/13	1.5	60.85	14	60.79	60.70	-12.5	9,604	-0.13%
2022/09/12	31.7	60.49	5	60.64	60.30	26.7	9,658	0.28%
2022/09/08	13.3	58.93	24	59.38	60.30	-10.7	9,752	-0.11%
2022/09/07	35.7	58.51	35.4	58.22	58.00	0.2	9,759	0.00%
2022/09/06	19.3	59.77	41	60.02	60.00	-21.7	9,736	-0.22%
2022/09/05	18.4	59.23	6.3	59.83	59.90	12.2	9,788	0.12%
2022/09/02	49.2	59.87	33.1	59.53	59.20	16.1	9,859	0.16%
2022/09/01	31.5	61.08	9.2	61.02	61.30	22.3	9,779	0.23%
2022/08/31	2	63.26	9.7	63.52	63.10	-7.6	9,717	-0.08%
2022/08/30	6	62.73	6.2	63.34	63.40	-0.2	9,714	0.00%
2022/08/29	62.3	62.48	16.2	62.52	62.80	46.1	9,725	0.47%
2022/08/26	8	64.27	16.7	64.21	64.30	-8.7	9,730	-0.09%
2022/08/25	46.4	62.98	84	63.05	62.70	-37.6	9,704	-0.39%
2022/08/24	9.1	62.09	38.3	62.24	62.60	-29.2	9,758	-0.30%
2022/08/23	69.3	62.37	15.1	62.14	61.80	54.2	9,953	0.54%
2022/08/22	22.1	63.21	60.4	63.21	63.20	-38.4	10,007	-0.38%
2022/08/19	18.1	62.25	23	62.61	63.00	-4.9	10,012	-0.05%
2022/08/18	58.1	62.72	20	62.68	63.00	38.1	10,003	0.38%
2022/08/17	13	63.52	83	63.62	63.30	-70	9,993	-0.70%
2022/08/16	74.6	63.00	74	63.10	63.50	0.6	9,996	0.01%
2022/08/15	27.4	64.48	48	64.64	64.90	-20.7	9,864	-0.21%
2022/08/12	85.9	63.18	26	63.04	63.00	59.9	9,811	0.61%
2022/08/11	139.6	63.54	128.2	63.81	64.50	11.4	9,774	0.12%	大買/大賣/
2022/08/10	70.3	61.13	67.4	61.72	61.50	2.9	9,669	0.03%
2022/08/09	12.3	59.24	13.9	59.82	60.00	-1.6	9,575	-0.02%
2022/08/08	13.4	57.97	9	57.97	58.00	4.4	9,580	0.05%
2022/08/05	32.5	57.22	22.3	57.31	57.70	10.2	9,675	0.11%
2022/08/04	51	55.26	23	55.17	56.00	28	9,803	0.29%
2022/08/03	64	56.64	74.2	56.80	56.40	-10.2	9,749	-0.10%
2022/08/02	51.1	57.77	32.3	57.79	57.90	18.7	9,726	0.19%
2022/08/01	136.8	56.25	78.9	56.40	57.90	57.9	9,782	0.59%	大買/
2022/07/29	84.3	54.80	12.1	54.80	54.80	72.1	9,333	0.77%
2022/07/28	27.7	60.74	33.1	60.75	60.80	-5.4	9,592	-0.06%
2022/07/27	67.5	60.17	72.1	60.36	60.80	-4.6	9,631	-0.05%
2022/07/26	122.8	60.64	119.1	60.98	61.10	3.7	9,605	0.04%	大買/大賣/
2022/07/25	132.9	57.89	147.7	57.71	59.60	-14.8	9,320	-0.16%	大買/大賣/
2022/07/22	288.2	57.94	225.5	57.62	58.00	62.6	9,034	0.69%	大買/大賣/
2022/07/21	35.4	59.20	20.6	59.20	59.20	14.8	8,254	0.18%
2022/07/20	229.8	68.92	246.2	67.06	65.70	-16.5	8,214	-0.20%	大買/大賣/
2022/07/19	24.1	72.36	60.7	72.88	72.90	-36.6	7,723	-0.47%
2022/07/18	78.6	72.19	25.1	72.22	72.80	53.4	7,758	0.69%
2022/07/15	8.2	70.92	4	71.00	70.90	4.2	7,754	0.05%
2022/07/14	28.3	70.69	28.5	70.84	71.30	-0.2	7,784	0.00%
2022/07/13	0.6	70.75	27.9	70.83	71.20	-27.4	7,796	-0.35%
2022/07/12	22.5	69.39	7.5	69.61	69.10	15	7,877	0.19%
2022/07/11	14	69.61	6.5	69.85	69.40	7.5	7,850	0.10%
2022/07/08	17.5	70.95	7.1	70.73	70.90	10.4	7,817	0.13%
2022/07/07	13.4	69.42	10	70.31	71.00	3.4	7,858	0.04%
2022/07/06	18.3	70.41	6.8	70.17	69.90	11.6	8,040	0.14%
2022/07/05	11.7	71.33	10	71.29	71.40	1.7	8,002	0.02%
2022/07/04	22.8	70.67	5	70.76	71.40	17.8	7,999	0.22%
2022/07/01	41.5	71.52	25	71.20	70.30	16.5	8,025	0.21%
2022/06/30	9.5	73.60	0.4	73.69	73.40	9.2	7,927	0.12%
2022/06/29	87.5	74.96	102	74.64	74.80	-14.5	7,915	-0.18%	大賣/
2022/06/28	11.3	74.97	6	74.87	74.80	5.3	7,956	0.07%
2022/06/27	60	75.14	60.1	75.32	75.50	-0.1	8,050	0.00%
2022/06/24	20	73.70	33.2	74.18	74.50	-13.2	8,124	-0.16%
2022/06/23	33.8	73.23	34	72.64	72.70	-0.3	8,146	0.00%
2022/06/22	10.3	74.08	8	72.93	72.70	2.3	8,246	0.03%
2022/06/21	56.7	73.78	61.5	74.23	74.40	-4.8	8,256	-0.06%
2022/06/20	100.2	73.98	91	73.82	72.60	9.2	8,320	0.11%
2022/06/17	45.4	74.96	38	74.98	74.30	7.4	8,386	0.09%
2022/06/16	23.4	76.71	22.2	77.47	75.70	1.2	8,421	0.01%
2022/06/15	36.9	77.29	28	77.48	77.00	8.9	8,689	0.10%
2022/06/14	61.5	75.48	88.3	75.95	77.30	-26.8	8,740	-0.31%
2022/06/13	48.9	76.63	36	76.30	75.70	12.9	8,821	0.15%
2022/06/10	20.6	77.85	22	78.33	78.50	-1.4	8,757	-0.02%
2022/06/09	4.2	78.10	6.9	78.37	78.40	-2.7	8,756	-0.03%
2022/06/08	33.4	77.79	34.5	77.98	77.90	-1.1	8,770	-0.01%
2022/06/07	90.4	77.60	91	77.60	77.80	-0.6	8,799	-0.01%
2022/06/06	21	76.45	56.2	76.89	77.60	-35.2	8,844	-0.40%
2022/06/02	42.2	76.03	34.2	76.40	76.20	8	8,997	0.09%
2022/06/01	67.2	76.26	110.2	76.56	76.10	-43	9,142	-0.47%	大賣/
2022/05/31	43.3	74.47	87.1	75.15	77.10	-43.8	9,138	-0.48%
2022/05/30	338.1	74.63	358.3	74.44	75.00	-20.2	9,004	-0.22%	大買/大賣/
2022/05/27	10.3	72.51	12	72.91	72.80	-1.7	8,955	-0.02%
2022/05/26	27.1	72.09	7	72.00	72.00	20.1	9,021	0.22%
2022/05/25	0.3	72.56	18.2	72.28	72.50	-17.9	9,173	-0.19%
2022/05/24	6.5	72.75	14.2	72.22	71.70	-7.7	9,462	-0.08%
2022/05/23	10	72.67	9.1	72.78	72.70	0.9	9,605	0.01%
2022/05/20	9.5	72.62	23	72.76	72.70	-13.5	9,745	-0.14%
2022/05/19	161.7	71.91	150.4	72.11	71.90	11.3	9,872	0.11%	大買/大賣/
2022/05/18	69.2	72.71	44.2	73.02	73.80	24.9	9,887	0.25%
2022/05/17	25	69.77	24.5	70.76	71.30	0.5	9,881	0.01%
2022/05/16	25.8	70.68	14.8	70.26	70.20	11	9,838	0.11%
2022/05/13	46.7	70.34	29	70.66	71.50	17.7	9,759	0.18%
2022/05/12	86.9	71.05	33.4	70.75	69.80	53.5	9,667	0.55%
2022/05/11	136.9	73.90	126	73.50	73.40	10.9	9,487	0.11%	大買/大賣/
2022/05/10	20.9	73.34	52	73.57	74.30	-31.1	9,478	-0.33%
2022/05/09	43.6	75.09	37.1	74.33	74.00	6.5	9,401	0.07%
2022/05/06	46.1	76.13	30.3	76.01	76.40	15.8	9,293	0.17%
2022/05/05	153.1	77.49	114.6	77.72	77.70	38.4	9,294	0.41%	大買/大賣/
2022/05/04	25.2	79.90	130.4	80.04	80.30	-105.2	8,937	-1.18%	大賣/鉅額交易
2022/05/03	162.9	79.26	127.4	79.45	79.60	35.5	8,877	0.40%	大買/大賣/
2022/04/29	53.5	78.00	52	78.07	78.30	1.5	8,755	0.02%
2022/04/28	58.8	77.89	60.5	77.56	77.50	-1.7	8,743	-0.02%
2022/04/27	211.5	77.74	206.8	77.72	78.90	4.7	8,590	0.05%	大買/大賣/
2022/04/26	3	74.50	3.2	74.50	74.50	-0.2	7,745	0.00%
2022/04/25	37.1	67.26	6.8	67.61	67.80	30.3	7,794	0.39%
2022/04/22	33.4	69.28	0.2	69.10	69.10	33.2	7,749	0.43%
2022/04/21	24.2	70.05	30	69.99	69.90	-5.8	7,781	-0.07%
2022/04/20	369.5	70.29	423.3	69.96	70.30	-53.8	7,799	-0.69%	大買/大賣/
2022/04/19	68.6	70.64	3.3	70.72	70.20	65.2	7,905	0.83%
2022/04/18	61.8	70.41	5.7	69.90	69.80	56.1	8,173	0.69%
2022/04/15	22.4	72.62	5.8	73.12	72.50	16.6	8,063	0.21%
2022/04/14	86.1	74.09	24.6	74.02	73.80	61.5	8,033	0.76%
2022/04/13	50	73.95	58	74.13	74.30	-8	8,065	-0.10%
2022/04/12	141.4	74.54	60.8	74.45	73.20	80.6	8,002	1.01%	大買/
2022/04/11	20.2	78.26	10	78.13	77.80	10.2	7,785	0.13%
2022/04/08	31	77.95	48.6	78.67	79.10	-17.6	7,767	-0.23%
2022/04/07	44.3	78.38	19.5	78.37	77.50	24.8	7,746	0.32%
2022/04/06	30.1	78.79	30	79.16	79.80	0	7,673	0.00%
2022/04/01	9.1	78.73	3.5	79.00	79.10	5.6	7,626	0.07%
2022/03/31	22.4	79.03	16	79.11	79.30	6.3	7,628	0.08%
2022/03/30	29.4	79.30	26.4	79.48	79.10	3.1	7,624	0.04%
2022/03/29	12.4	77.55	21	78.34	79.20	-8.6	7,527	-0.11%
2022/03/28	49	76.28	46	76.75	77.20	3	7,434	0.04%
2022/03/25	43.5	76.72	90.9	76.52	77.20	-47.5	7,414	-0.64%
2022/03/24	17.3	74.86	17.7	75.07	75.10	-0.4	7,271	0.00%
2022/03/23	109.7	74.03	78.2	74.34	74.90	31.6	7,250	0.44%	大買/
2022/03/22	43.2	72.99	166.1	73.01	73.60	-122.9	7,157	-1.72%	大賣/鉅額交易
2022/03/21	87.3	71.85	80.1	72.21	71.90	7.2	7,055	0.10%
2022/03/18	40.7	71.36	131.2	71.54	73.00	-90.5	6,990	-1.29%	大賣/
2022/03/17	90.8	70.40	68	70.50	70.80	22.8	6,786	0.34%
2022/03/16	103.3	70.95	113	70.42	70.10	-9.8	6,737	-0.14%	大買/大賣/
2022/03/15	118.1	72.20	3.5	72.16	71.70	114.6	6,594	1.74%	大買/鉅額交易
2022/03/14	8.4	72.12	17.9	72.26	72.10	-9.5	6,578	-0.14%
2022/03/11	6.1	71.57	15.1	71.13	72.10	-9	6,614	-0.14%
2022/03/10	11.3	71.65	35	71.87	71.90	-23.7	6,630	-0.36%
2022/03/09	19.3	69.07	32.1	69.45	69.90	-12.8	6,627	-0.19%
2022/03/08	62.8	68.38	26.3	67.99	67.60	36.5	6,590	0.55%
2022/03/07	80.6	70.76	22.1	70.80	70.60	58.5	6,421	0.91%
2022/03/04	42.6	73.37	99	73.19	73.30	-56.4	6,411	-0.88%
2022/03/03	80.5	73.59	94	73.59	73.60	-13.5	6,550	-0.21%
2022/03/02	16.2	71.98	9.6	72.01	72.40	6.6	6,620	0.10%
2022/03/01	31.3	72.05	11	71.71	72.00	20.3	6,599	0.31%
2022/02/25	33.9	71.54	76.5	71.95	71.60	-42.5	6,532	-0.65%
2022/02/24	78.3	73.68	63	73.99	71.50	15.3	6,388	0.24%
2022/02/23	41.3	73.75	56.4	73.94	74.40	-15.1	6,141	-0.25%
2022/02/22	28.1	71.10	29.1	71.09	71.80	-1	6,098	-0.02%
2022/02/21	82.9	70.27	86.9	70.42	71.90	-4	5,982	-0.07%
2022/02/18	27.4	69.46	28.1	68.95	69.90	-0.7	5,863	-0.01%
2022/02/17	12.9	68.62	11	68.84	68.80	1.9	5,808	0.03%
2022/02/16	13.3	67.83	69	67.82	67.80	-55.7	5,947	-0.94%
2022/02/15	80.2	68.09	31.4	68.09	67.50	48.8	6,047	0.81%
2022/02/14	57.5	67.55	39.5	67.55	67.50	18	6,087	0.30%
2022/02/11	14.1	68.52	16.5	68.64	68.90	-2.4	6,110	-0.04%
2022/02/10	9.1	68.02	29.1	68.03	68.80	-19.9	6,203	-0.32%
2022/02/09	12.4	67.66	9.5	67.74	67.70	2.8	6,179	0.05%
2022/02/08	10.3	67.63	29.3	67.69	67.70	-19	6,283	-0.30%
2022/02/07	10.8	66.01	27.5	66.53	67.20	-16.7	6,266	-0.27%
2022/01/26	0.2	63.82	6	63.80	63.70	-5.8	6,224	-0.09%
2022/01/25	6.3	63.61	8	63.59	63.40	-1.7	6,480	-0.03%
2022/01/24	9	63.72	5.2	63.75	64.40	3.9	6,577	0.06%
2022/01/21	23.5	65.33	74	65.09	64.80	-50.5	6,731	-0.75%
2022/01/20	18.4	65.74	8	66.08	66.30	10.4	6,874	0.15%
2022/01/19	4.5	66.17	26.1	66.51	66.00	-21.6	7,402	-0.29%
2022/01/18	90.5	67.33	84.5	67.13	67.00	5.9	7,750	0.08%
2022/01/17	38.1	66.51	43	66.80	66.80	-5	7,872	-0.06%
2022/01/14	17.7	66.38	28	66.73	66.00	-10.3	8,057	-0.13%
2022/01/13	25.1	66.53	11.6	66.86	67.00	13.5	8,087	0.17%
2022/01/12	57.8	66.35	47.4	66.48	66.50	10.4	8,079	0.13%
2022/01/11	60.9	65.91	59.9	65.88	67.00	1	7,972	0.01%
2022/01/10	7.4	63.07	1	63.50	63.90	6.4	7,738	0.08%
2022/01/07	20.5	63.21	16	63.73	62.80	4.5	7,732	0.06%
2022/01/06	35.3	64.03	47.8	63.76	63.60	-12.6	7,738	-0.16%
2022/01/05	2	62.90	3	62.97	63.10	-1	7,746	-0.01%
2022/01/04	9.7	62.88	3.1	63.10	63.20	6.6	7,864	0.08%
2022/01/03	12.2	63.44	3	63.50	63.60	9.2	7,931	0.12%
2021/12/30	66.3	63.58	2.3	63.70	63.80	64.1	7,940	0.81%
2021/12/29	35	63.31	38.1	63.56	63.50	-3.1	8,031	-0.04%
2021/12/28	1.1	62.72	6	62.90	63.00	-4.9	8,085	-0.06%
2021/12/27	14.3	63.15	22.1	62.96	63.00	-7.8	8,192	-0.10%
2021/12/24	39.2	63.16	70	63.31	63.30	-30.8	8,294	-0.37%
2021/12/23	1	62.60	2	62.45	62.50	-1	8,336	-0.01%
2021/12/22	2.2	62.57	2.1	62.39	62.00	0.1	8,446	0.00%
2021/12/21	57.1	62.54	45.8	62.43	62.40	11.3	8,678	0.13%
2021/12/20	1	61.20	6.8	61.19	61.40	-5.8	9,124	-0.06%
2021/12/17	17.2	61.55	18	61.86	61.30	-0.8	9,432	-0.01%
2021/12/16	5.2	61.76	29	62.09	61.80	-23.8	10,123	-0.24%
2021/12/15	23.4	61.50	21	62.00	61.90	2.4	10,653	0.02%
2021/12/14	15.6	61.10	46.2	61.33	61.00	-30.7	10,919	-0.28%
2021/12/13	145.3	62.60	140	61.63	61.60	5.3	11,008	0.05%	大買/大賣/
2021/12/10	4.7	63.42	2.4	63.48	63.20	2.3	11,117	0.02%
2021/12/09	15.9	64.21	47.3	64.14	64.00	-31.4	11,358	-0.28%
2021/12/08	7	64.33	15	64.66	64.10	-8	11,789	-0.07%
2021/12/07	48.5	64.18	5	63.88	64.40	43.5	12,028	0.36%
2021/12/06	33.7	62.65	35.8	63.27	63.00	-2.1	12,160	-0.02%
2021/12/03	21.2	63.89	43	64.28	63.40	-21.8	12,276	-0.18%
2021/12/02	74.4	64.05	72.1	63.83	63.70	2.3	12,428	0.02%
2021/12/01	7.9	64.50	32	64.53	64.80	-24.1	12,676	-0.19%
2021/11/30	27.4	64.83	19	65.03	64.20	8.4	12,675	0.07%
2021/11/29	23.5	63.27	29	63.63	63.80	-5.5	12,668	-0.04%
2021/11/26	36.8	65.53	27.2	65.51	64.90	9.6	12,667	0.08%
2021/11/25	2.2	66.78	8	66.83	66.70	-5.9	12,678	-0.05%
2021/11/24	3.2	66.99	3.3	66.78	66.90	-0.2	12,709	0.00%
2021/11/23	5	66.57	8.3	66.74	66.50	-3.3	12,738	-0.03%
2021/11/22	11.9	66.71	388.6	66.65	66.70	-376.7	12,707	-2.96%	大賣/鉅額交易
2021/11/19	392.8	67.66	490.2	68.21	67.10	-97.4	12,660	-0.77%	大買/大賣/
2021/11/18	14.2	68.81	13.2	68.73	68.70	1	12,521	0.01%
2021/11/17	33.6	68.52	83	68.51	68.90	-49.4	12,501	-0.40%
2021/11/16	8.4	68.47	15	68.54	68.50	-6.6	12,484	-0.05%
2021/11/15	229.5	69.61	190.3	69.73	69.00	39.3	12,470	0.31%	大買/大賣/
2021/11/12	38.7	68.00	34	67.90	68.50	4.7	12,312	0.04%
2021/11/11	9.1	66.75	15.2	66.74	66.70	-6.1	12,278	-0.05%
2021/11/10	139.3	67.23	122.7	66.80	66.80	16.6	12,311	0.13%	大買/大賣/
2021/11/09	163	66.85	85	67.14	67.50	78	12,330	0.63%	大買/
2021/11/08	28.4	66.92	54.2	67.09	67.50	-25.8	12,253	-0.21%
2021/11/05	108.2	67.11	112.2	66.90	67.00	-4	12,270	-0.03%	大買/大賣/
2021/11/04	104	68.94	79.5	68.55	68.50	24.5	12,132	0.20%	大買/
2021/11/03	67.2	69.10	90.3	69.33	69.60	-23.1	12,059	-0.19%
2021/11/02	172.2	68.66	208.4	68.49	68.20	-36.2	11,962	-0.30%	大買/大賣/
2021/11/01	55.2	70.96	50	70.91	70.90	5.2	11,713	0.04%
2021/10/29	63.4	71.23	58.2	71.05	70.90	5.3	11,593	0.05%
2021/10/28	48.8	69.59	73.4	69.95	69.90	-24.6	11,409	-0.22%
2021/10/27	245	69.03	210.8	69.06	69.90	34.2	11,209	0.31%	大買/大賣/
2021/10/26	112.4	66.20	67.9	65.75	67.20	44.6	10,637	0.42%	大買/
2021/10/25	54.5	61.46	22.2	61.57	61.90	32.3	10,289	0.31%
2021/10/22	49.5	59.78	30.3	59.83	60.80	19.2	10,202	0.19%
2021/10/21	11.5	58.12	41.6	58.02	58.20	-30.2	10,106	-0.30%
2021/10/20	8.2	56.84	3.6	56.78	57.30	4.6	10,103	0.05%
2021/10/19	7.2	56.24	8	56.53	57.00	-0.8	10,262	-0.01%
2021/10/18	11.2	56.36	10.3	56.32	56.40	0.9	10,314	0.01%
2021/10/15	17	55.10	32	55.02	55.20	-15	10,382	-0.14%
2021/10/14	12	54.69	5.3	54.96	54.50	6.7	10,443	0.06%
2021/10/13	17.3	54.84	14.8	54.48	54.80	2.5	10,588	0.02%
2021/10/12	29.5	55.28	9	55.24	55.30	20.5	10,583	0.19%
2021/10/08	19	57.09	4.7	57.14	56.80	14.3	10,518	0.14%
2021/10/07	9.2	55.99	17.5	56.27	56.40	-8.3	10,529	-0.08%
2021/10/06	30.8	55.78	6.2	55.89	55.30	24.6	10,674	0.23%
2021/10/05	13.1	55.45	23	55.22	56.00	-9.9	10,724	-0.09%
2021/10/04	29.1	56.09	24.3	55.87	55.30	4.8	10,856	0.04%
2021/10/01	85	56.44	52.1	56.48	56.00	32.9	11,058	0.30%
2021/09/30	126.4	57.58	24	57.56	57.40	102.4	11,098	0.92%	大買/鉅額交易
2021/09/29	33.5	57.48	12.1	57.41	57.40	21.4	11,014	0.19%
2021/09/28	57.6	57.10	110.2	57.64	57.90	-52.6	10,929	-0.48%	大賣/
2021/09/27	379.2	57.25	318.5	57.04	56.10	60.7	10,701	0.57%	大買/大賣/
2021/09/24	129	60.32	569.6	60.04	59.80	-440.6	10,230	-4.31%	大買/大賣/鉅額交易
2021/09/23	935.2	60.99	91.6	61.64	61.10	843.7	9,950	8.48%	大買/鉅額交易
2021/09/22	106.1	82.47	254.8	81.83	82.30	-148.7	9,324	-1.60%	大買/大賣/鉅額交易
2021/09/17	57.5	84.40	108.3	84.65	85.00	-50.8	9,002	-0.56%	大賣/
2021/09/16	85.4	84.17	80.9	83.94	83.90	4.6	8,754	0.05%
2021/09/15	41.9	83.82	88.3	84.52	84.60	-46.4	8,643	-0.54%
2021/09/14	66.8	81.45	77.1	82.10	83.50	-10.3	8,435	-0.12%
2021/09/13	162.9	82.94	191.7	82.73	81.50	-28.8	8,187	-0.35%	大買/大賣/
2021/09/10	59.3	80.14	85.4	80.24	81.20	-26.1	7,808	-0.33%
2021/09/09	18.5	76.69	24.8	77.01	78.50	-6.3	7,588	-0.08%
2021/09/08	32.7	75.51	20.9	75.52	75.10	11.8	7,397	0.16%
2021/09/07	41.2	74.73	43.6	74.94	76.10	-2.4	7,242	-0.03%
2021/09/06	36.5	73.20	33.7	73.35	73.60	2.9	7,053	0.04%
2021/09/03	15	69.89	29	70.30	69.90	-14	6,790	-0.21%
2021/09/02	67.5	70.09	24.1	70.25	69.40	43.5	6,743	0.64%
2021/09/01	26.8	70.90	25.3	71.04	71.30	1.4	6,592	0.02%
2021/08/31	23.3	68.66	58.5	68.15	69.30	-35.2	6,396	-0.55%
2021/08/30	41	67.49	12.2	67.35	67.60	28.9	6,261	0.46%
2021/08/27	63	66.54	55.3	66.56	66.90	7.7	6,208	0.12%
2021/08/26	8.4	65.34	2.5	65.46	65.30	5.8	6,145	0.10%
2021/08/25	12.2	65.21	2.2	65.12	65.40	10.1	6,158	0.16%
2021/08/24	7	64.66	6.1	64.57	64.80	0.9	6,142	0.02%
2021/08/23	2.2	64.38	34.2	64.73	64.80	-32	6,169	-0.52%
2021/08/20	3.4	63.01	0	0.00	63.00	3.4	6,168	0.05%
2021/08/19	7.4	64.25	4.2	64.01	63.60	3.2	6,197	0.05%
2021/08/18	46.3	63.48	23.4	64.38	65.40	22.9	6,155	0.37%
2021/08/17	47.4	64.71	8.1	64.62	63.50	39.3	6,094	0.64%
2021/08/16	37.4	66.18	20.6	66.74	65.90	16.8	6,041	0.28%
2021/08/13	35.5	67.63	18.9	67.80	67.80	16.6	5,959	0.28%
2021/08/12	5.4	65.94	11.2	66.63	67.00	-5.8	5,897	-0.10%
2021/08/11	2.5	65.36	13.2	65.71	65.30	-10.7	5,920	-0.18%
2021/08/10	10.4	64.66	2	64.85	64.50	8.4	5,951	0.14%
2021/08/09	12.9	64.48	6.5	64.87	64.90	6.4	6,139	0.10%
2021/08/06	5.3	64.33	0	0.00	64.70	5.3	6,274	0.08%
2021/08/05	10.2	64.80	3	64.80	64.70	7.2	6,402	0.11%
2021/08/04	11.5	64.59	3.5	64.59	65.00	8	6,738	0.12%
2021/08/03	16	63.56	1.2	64.18	64.30	14.8	6,917	0.21%
2021/08/02	6.5	62.72	5.6	63.23	63.60	0.9	7,003	0.01%
2021/07/30	21	62.57	6.9	62.53	62.40	14.1	6,997	0.20%
2021/07/29	9.5	61.84	3.7	61.86	62.20	5.8	7,027	0.08%
2021/07/28	15.3	60.52	37.6	61.04	61.40	-22.3	7,070	-0.32%
2021/07/27	32.5	62.81	14	63.06	62.10	18.5	7,230	0.26%
2021/07/26	62.7	65.57	12.3	65.27	64.80	50.4	7,176	0.70%
2021/07/23	24.2	65.92	51.9	66.01	66.40	-27.6	7,135	-0.39%
2021/07/22	20	64.93	33.5	64.94	65.00	-13.5	6,977	-0.19%
2021/07/21	59.2	65.01	35.3	65.17	65.10	23.9	6,938	0.34%
2021/07/20	27.8	65.63	7.6	65.72	65.80	20.2	6,906	0.29%
2021/07/19	40.4	66.68	14.5	67.41	66.60	25.9	6,888	0.38%
2021/07/16	12.4	64.80	22.9	65.05	65.60	-10.5	6,921	-0.15%
2021/07/15	11	64.52	10.2	64.57	64.80	0.8	6,945	0.01%
2021/07/14	15.5	63.20	18.7	63.39	63.30	-3.2	6,955	-0.05%
2021/07/13	26.2	64.56	33.9	64.53	64.00	-7.7	7,001	-0.11%
2021/07/12	24.2	64.48	29.9	64.52	65.40	-5.7	6,962	-0.08%
2021/07/09	38.6	62.92	15.3	62.88	62.90	23.2	6,865	0.34%
2021/07/08	122.3	60.81	26.1	61.37	62.90	96.1	6,744	1.43%	大買/
2021/07/07	18.4	58.81	43	59.05	59.10	-24.6	6,524	-0.38%
2021/07/06	7.5	56.93	5	57.06	56.80	2.5	6,403	0.04%
2021/07/05	8	56.79	16.2	57.03	56.70	-8.2	6,492	-0.13%
2021/07/02	14.6	56.52	7.5	56.57	56.40	7.1	6,586	0.11%
2021/07/01	21.5	56.58	5	56.68	56.60	16.5	6,649	0.25%
2021/06/30	17.6	56.59	6.4	56.89	56.60	11.2	6,742	0.17%
2021/06/29	33.8	56.84	22.4	56.62	56.70	11.3	6,807	0.17%
2021/06/28	26.8	56.56	37.5	56.44	57.60	-10.7	6,848	-0.16%
2021/06/25	19.6	54.80	32	54.78	54.80	-12.4	6,779	-0.18%
2021/06/24	5	54.44	3.3	54.45	54.20	1.7	7,383	0.02%
2021/06/23	10.2	54.00	4.5	53.97	54.00	5.7	7,402	0.08%
2021/06/22	9.3	54.11	3.7	54.01	53.80	5.6	7,489	0.08%
2021/06/21	14.6	54.14	6.5	53.98	53.90	8.1	7,565	0.11%
2021/06/18	7	53.35	8	53.33	54.00	-1	7,566	-0.01%
2021/06/17	11	53.24	3.1	53.10	53.20	7.9	7,575	0.10%
2021/06/16	33.1	53.45	4.2	53.43	53.40	29	7,669	0.38%
2021/06/15	23.1	53.66	19	53.64	53.70	4.1	7,756	0.05%
2021/06/11	8.7	53.26	16	53.21	53.20	-7.3	7,884	-0.09%
2021/06/10	0	0.00	9.7	52.24	52.30	-9.7	7,938	-0.12%
2021/06/09	0.5	52.30	5.5	52.19	52.10	-5.1	7,982	-0.06%
2021/06/08	11	52.18	3.2	52.23	52.30	7.8	8,079	0.10%
2021/06/07	26.1	52.04	36	52.03	52.20	-9.9	8,253	-0.12%
2021/06/04	12	52.42	6	52.45	52.50	6	8,346	0.07%
2021/06/03	16.1	52.59	0	0.00	52.70	16.1	8,488	0.19%
2021/06/02	2	52.35	13	52.45	52.50	-11	8,578	-0.13%
2021/06/01	8	52.40	16.5	52.42	52.50	-8.5	8,588	-0.10%
2021/05/31	13	52.43	4	52.50	52.50	9	8,689	0.10%
2021/05/28	31.6	52.37	41	52.35	52.40	-9.4	8,738	-0.11%
2021/05/27	9	51.54	8	51.66	52.00	1	8,795	0.01%
2021/05/26	102.2	51.76	0.5	51.80	51.80	101.7	8,838	1.15%	大買/鉅額交易
2021/05/25	8.1	51.63	5	51.69	51.70	3.1	8,879	0.03%
2021/05/24	5	51.32	12	51.49	51.50	-7	8,946	-0.08%
2021/05/21	27.2	51.64	8.3	51.44	51.70	18.9	9,023	0.21%
2021/05/20	5.2	51.12	8.5	51.17	51.00	-3.4	9,068	-0.04%
2021/05/19	8	51.33	18	51.48	51.20	-10	9,040	-0.11%
2021/05/18	30.3	50.11	30	50.16	51.00	0.3	9,037	0.00%
2021/05/17	53.1	49.05	112.1	49.28	48.45	-59	8,988	-0.66%	大賣/
2021/05/14	36.6	51.44	43.7	51.28	51.00	-7.2	8,783	-0.08%
2021/05/13	143.2	50.21	50	49.29	49.85	93.2	8,642	1.08%	大買/
2021/05/12	95.7	51.08	43.2	50.50	50.20	52.4	8,526	0.62%
2021/05/11	70.1	54.34	58.3	54.84	53.80	11.8	8,165	0.14%
2021/05/10	22.1	54.14	51.7	54.09	54.60	-29.6	7,961	-0.37%
2021/05/07	4	53.00	5.1	53.12	53.50	-1.1	7,907	-0.01%
2021/05/06	4	53.12	51.4	52.96	53.00	-47.4	7,904	-0.60%
2021/05/05	37	52.46	0	0.00	52.50	37	7,852	0.47%
2021/05/04	58.5	52.93	79.8	53.19	52.20	-21.3	7,773	-0.27%
2021/05/03	34.5	53.21	16	53.10	53.10	18.5	7,497	0.25%
2021/04/29	25	53.31	30.3	53.32	53.10	-5.3	7,427	-0.07%
2021/04/28	4	53.70	27.1	53.76	53.70	-23.1	7,378	-0.31%
2021/04/27	22.7	53.84	15	53.90	54.10	7.7	7,421	0.10%
2021/04/26	44.3	54.22	21	54.25	54.30	23.3	7,393	0.32%
2021/04/23	20	52.85	10	52.91	53.20	10	7,335	0.14%
2021/04/22	61.2	53.54	35.9	54.01	52.70	25.4	7,311	0.35%
2021/04/21	10.6	53.71	67.6	53.60	54.10	-57	7,133	-0.80%
2021/04/20	17.4	52.78	27.5	53.04	53.10	-10.1	7,055	-0.14%
2021/04/19	28.2	52.99	13.5	52.80	53.10	14.7	7,025	0.21%
2021/04/16	15.5	50.70	39.3	50.59	51.40	-23.8	6,894	-0.35%
2021/04/15	9	49.79	8	50.05	50.10	1	6,783	0.01%
2021/04/14	26.5	49.63	7	49.34	49.55	19.5	6,728	0.29%
2021/04/13	31.2	50.05	38.9	50.24	49.85	-7.7	6,716	-0.11%
2021/04/12	17	49.80	39.4	49.90	49.95	-22.4	6,649	-0.34%
2021/04/09	33.4	49.43	24.5	49.42	49.45	8.9	6,629	0.13%
2021/04/08	43.1	49.87	12	50.00	49.80	31.1	6,544	0.48%
2021/04/07	21	49.97	10.8	50.13	50.00	10.2	6,455	0.16%
2021/04/06	28.9	49.83	23.3	49.97	50.00	5.6	6,395	0.09%
2021/04/01	16.5	49.50	29	49.42	49.60	-12.5	6,285	-0.20%
2021/03/31	24.4	49.40	30.5	49.46	49.50	-6.1	6,175	-0.10%
2021/03/30	22	48.88	18.1	48.82	48.90	3.9	6,036	0.06%
2021/03/29	259.4	48.59	186.6	48.94	48.85	72.8	5,902	1.23%	大買/大賣/
2021/03/26	38	45.37	9.9	45.57	45.75	28.1	5,279	0.53%
2021/03/25	7.5	45.02	41.7	45.03	45.20	-34.2	5,226	-0.65%
2021/03/24	45.1	44.61	13.7	44.72	44.40	31.4	5,136	0.61%
2021/03/23	34.2	44.96	15	45.08	45.20	19.2	5,052	0.38%
2021/03/22	14	44.47	18	44.48	44.85	-4	5,014	-0.08%
2021/03/19	35.1	44.38	16	44.54	44.55	19.1	4,970	0.38%
2021/03/18	26.2	45.25	8	45.50	45.15	18.2	4,895	0.37%
2021/03/17	37.3	45.07	16.1	45.03	45.30	21.2	4,839	0.44%
2021/03/16	2.8	44.09	15	44.18	44.40	-12.2	4,730	-0.26%
2021/03/15	27	43.22	35.1	43.52	43.75	-8	4,852	-0.17%
2021/03/12	15	43.40	5	43.78	43.30	10	4,930	0.20%
2021/03/11	8.5	43.83	47.2	43.82	43.80	-38.7	4,909	-0.79%
2021/03/10	34.1	43.96	15	43.98	43.85	19.1	4,774	0.40%
2021/03/09	15	43.07	17	43.27	43.50	-2	4,695	-0.04%
2021/03/08	1	42.40	31.1	42.45	42.75	-30.1	4,623	-0.65%
2021/03/05	6	42.03	27	42.08	42.15	-21	4,621	-0.45%
2021/03/04	11.5	42.21	5.5	42.15	42.20	6	4,853	0.12%
2021/03/03	19.2	41.90	61	41.92	42.05	-41.8	4,788	-0.87%
2021/03/02	12	41.97	36.3	42.09	41.60	-24.3	4,714	-0.51%
2021/02/26	17	41.43	45	41.67	41.70	-28	4,687	-0.60%
2021/02/25	30	41.60	5	41.78	41.65	25	4,612	0.54%
2021/02/24	15	41.77	12	41.91	41.45	3	4,608	0.07%
2021/02/23	8	41.54	58.6	41.66	41.75	-50.6	4,563	-1.11%
2021/02/22	11.7	41.22	5.5	41.20	41.20	6.2	4,583	0.14%
2021/02/19	32	40.62	8.1	40.80	40.90	23.9	4,526	0.53%
2021/02/18	8.5	40.71	8	40.79	40.90	0.5	4,534	0.01%
2021/02/17	12.5	40.23	19.2	40.19	40.20	-6.7	4,507	-0.15%
2021/02/05	3	39.47	8	39.50	39.50	-5	4,506	-0.11%
2021/02/04	7.4	39.18	11	39.25	39.45	-3.7	4,576	-0.08%
2021/02/03	9	39.22	1.4	39.27	39.10	7.6	4,711	0.16%
2021/02/02	3.7	39.15	0	0.00	39.25	3.7	4,806	0.08%
2021/02/01	0	38.65	1	38.80	38.80	-1	4,840	-0.02%
2021/01/29	13.8	38.96	0.5	39.30	38.75	13.3	4,864	0.27%
2021/01/28	14.5	39.22	5	39.26	39.25	9.5	4,838	0.20%
2021/01/27	5	39.50	4.1	39.58	39.50	0.9	4,832	0.02%
2021/01/26	3	39.58	12	39.50	39.50	-9	4,866	-0.18%
2021/01/25	14	39.60	0.1	39.70	39.70	14	4,884	0.29%
2021/01/22	4	39.46	0	0.00	39.60	4	4,948	0.08%
2021/01/21	6.5	39.39	8.8	39.72	39.50	-2.3	5,016	-0.05%
2021/01/20	23.1	39.49	58.1	39.65	39.35	-35	5,139	-0.68%
2021/01/19	21.1	40.03	16.2	40.09	40.00	4.9	5,446	0.09%
2021/01/18	8.2	39.93	1	40.05	40.20	7.2	5,425	0.13%
2021/01/15	7.2	40.26	5	40.67	40.25	2.2	5,380	0.04%
2021/01/14	4.7	40.73	25	40.79	40.70	-20.3	5,366	-0.38%
2021/01/13	1.3	40.64	4	40.68	40.70	-2.7	5,365	-0.05%
2021/01/12	25.5	40.62	3	40.77	40.50	22.5	5,374	0.42%
2021/01/11	8	40.54	4.1	40.70	40.65	4	5,350	0.07%
2021/01/08	3	40.32	10	40.39	40.35	-7	5,361	-0.13%
2021/01/07	4	40.29	3.1	40.38	40.25	0.9	5,373	0.02%
2021/01/06	13	40.46	20	40.48	40.20	-7	5,376	-0.13%
2021/01/05	17	40.74	1	40.80	40.70	16	5,327	0.30%
2021/01/04	9	40.81	13	40.76	40.70	-4	5,346	-0.07%
2020/12/31	2.5	40.82	3	40.88	40.90	-0.5	5,360	-0.01%
2020/12/30	3	40.75	33	40.83	40.75	-30	5,371	-0.56%
2020/12/29	3	40.60	6	40.60	40.60	-3	5,378	-0.06%
2020/12/28	7	40.50	1	40.55	40.55	6	5,409	0.11%
2020/12/25	8	40.60	1.1	40.79	40.60	6.9	5,433	0.13%
2020/12/24	1	40.60	7	40.46	40.60	-6	5,530	-0.11%
2020/12/23	7.7	40.13	1.1	40.12	40.10	6.6	5,534	0.12%
2020/12/22	9	40.39	2	40.35	40.25	7	5,545	0.13%
2020/12/21	2	40.38	2	40.65	40.60	0	5,573	0.00%
2020/12/18	5	40.65	1	40.60	40.60	4	5,583	0.07%
2020/12/17	2.1	40.55	8	40.68	40.75	-5.9	5,590	-0.11%
2020/12/16	6	40.78	10	40.76	40.75	-4	5,582	-0.07%
2020/12/15	2	40.45	8	40.52	40.45	-6	5,575	-0.11%
2020/12/14	6	40.58	3	40.58	40.45	3	5,559	0.05%
2020/12/11	3	40.46	52	40.55	40.55	-49	5,568	-0.88%
2020/12/10	31.8	40.39	8.1	40.37	40.35	23.8	5,520	0.43%
2020/12/09	50	40.47	19.9	40.57	40.40	30.1	5,490	0.55%
2020/12/08	47	41.29	14.5	41.39	41.20	32.5	5,326	0.61%
2020/12/07	24.2	41.87	32.5	41.88	41.75	-8.3	5,223	-0.16%
2020/12/04	53	41.52	41.8	41.57	41.55	11.2	5,175	0.22%
2020/12/03	14.3	41.42	14	41.56	41.45	0.3	5,148	0.01%
2020/12/02	31	41.39	6.4	41.42	41.25	24.6	5,134	0.48%
2020/12/01	44.1	41.66	11	41.70	41.65	33.1	5,124	0.64%
2020/11/30	56	41.82	37	41.73	42.05	18.9	5,073	0.37%
2020/11/27	21.5	41.11	33.7	41.28	41.35	-12.1	4,872	-0.25%
2020/11/26	1.1	40.90	0	0.00	41.00	1.1	4,964	0.02%
2020/11/25	25.9	40.91	2.1	40.87	40.80	23.7	5,174	0.46%
2020/11/24	27	41.09	6	41.16	41.00	21	5,340	0.39%
2020/11/23	0.1	41.30	18	41.38	41.30	-17.9	5,495	-0.33%
2020/11/20	19.3	41.27	4	41.29	41.40	15.3	5,501	0.28%
2020/11/19	14.3	41.39	25.1	41.35	41.40	-10.9	5,590	-0.19%
2020/11/18	10.5	40.94	8	40.94	40.95	2.5	5,553	0.05%
2020/11/17	21	40.99	46	40.85	40.85	-25	5,622	-0.44%
2020/11/16	21	40.79	68	40.88	40.80	-47	5,871	-0.80%
2020/11/13	6	40.62	18	40.70	40.70	-12	6,573	-0.18%
2020/11/12	24	40.96	25.4	40.96	40.85	-1.4	6,742	-0.02%
2020/11/11	26	40.81	28	40.93	41.40	-2	6,913	-0.03%
2020/11/10	13	40.91	48	40.54	40.65	-35	6,835	-0.51%
2020/11/09	13	40.16	15	40.25	40.20	-2	6,776	-0.03%
2020/11/06	18	40.25	0.5	40.20	40.05	17.5	6,781	0.26%
2020/11/05	15.5	40.11	29	40.24	40.25	-13.5	6,780	-0.20%
2020/11/04	37.1	40.04	30.5	39.95	40.00	6.6	6,756	0.10%
2020/11/03	3	40.07	12	40.06	40.05	-9	6,766	-0.13%
2020/11/02	2	39.78	7.3	39.68	39.70	-5.3	6,788	-0.08%
2020/10/30	69	39.91	21	39.79	39.50	48	6,796	0.71%
2020/10/29	54.4	40.03	18.2	39.99	40.05	36.2	6,757	0.54%
2020/10/28	17.7	40.92	156	40.66	40.55	-138.3	6,752	-2.05%	大賣/鉅額交易
2020/10/27	172.5	40.59	117.8	40.74	41.05	54.7	6,679	0.82%	大買/大賣/
2020/10/26	0.3	38.78	9.5	38.97	38.75	-9.2	6,324	-0.15%
2020/10/23	2	38.80	0	0.00	38.70	2	6,412	0.03%
2020/10/22	1	38.50	0	0.00	38.85	1	6,459	0.02%
2020/10/21	113	38.66	0.3	38.55	38.55	112.7	6,530	1.73%	大買/鉅額交易
2020/10/20	8	38.71	25	38.52	38.50	-17	6,543	-0.26%
2020/10/19	1	38.50	19	38.49	38.55	-18	6,523	-0.28%
2020/10/16	26	38.35	9	38.29	38.20	17	6,513	0.26%
2020/10/15	9.1	38.75	3.7	38.65	38.55	5.4	6,509	0.08%
2020/10/14	11	38.95	47.5	38.95	38.95	-36.5	6,508	-0.56%
2020/10/13	23	38.90	38	38.90	38.95	-15	6,644	-0.23%
2020/10/12	11	38.93	80.2	39.02	38.85	-69.2	6,755	-1.02%
2020/10/08	3	39.35	1	39.55	39.30	2	6,856	0.03%
2020/10/07	14	39.87	13.7	39.84	39.75	0.3	6,888	0.00%
2020/10/06	39	39.88	24	39.64	39.90	15	6,927	0.22%
2020/10/05	21.5	39.46	36	39.38	39.25	-14.5	6,954	-0.21%
2020/09/30	1	38.80	4.8	38.88	38.90	-3.8	6,943	-0.05%
2020/09/29	105	38.98	71.5	39.14	38.85	33.5	6,951	0.48%	大買/
2020/09/28	2	39.78	71	39.60	39.40	-69	6,890	-1.00%
2020/09/25	3	39.37	56	39.14	39.30	-53	6,921	-0.77%
2020/09/24	8	39.46	8	39.49	39.40	0	6,959	0.00%
2020/09/23	7	40.34	18	40.34	40.20	-11	7,020	-0.16%
2020/09/22	8	40.84	2	40.80	40.85	6	7,024	0.09%
2020/09/21	6	41.41	11	41.73	41.40	-5	7,034	-0.07%
2020/09/18	9	41.69	1	41.75	41.70	8	7,052	0.11%
2020/09/17	12.2	41.55	0	0.00	41.50	12.2	7,064	0.17%
2020/09/16	9	41.54	28	41.65	41.65	-19	7,082	-0.27%
2020/09/15	1.1	41.55	7	41.45	41.45	-5.9	7,051	-0.08%
2020/09/14	12.2	41.59	6	41.59	41.55	6.2	7,072	0.09%
2020/09/11	16	41.29	6	41.48	41.30	10	7,096	0.14%
2020/09/10	2	41.45	9	41.24	41.10	-7	7,073	-0.10%
2020/09/09	12	41.00	54	41.12	41.40	-42	7,137	-0.59%
2020/09/08	7	41.46	3	41.52	41.40	4	7,177	0.06%
2020/09/07	49	41.72	7	41.79	41.45	42	7,272	0.58%
2020/09/04	24	41.29	19	41.34	41.50	5	7,403	0.07%
2020/09/03	13	41.82	9	41.80	41.80	4	7,475	0.05%
2020/09/02	22	41.86	47.1	41.39	41.45	-25.1	7,464	-0.34%
2020/09/01	34	42.17	29	41.95	41.85	5	7,474	0.07%
2020/08/31	36	42.73	66	42.77	43.20	-30	7,377	-0.41%
2020/08/28	37.3	42.09	53	41.95	42.20	-15.8	7,189	-0.22%
2020/08/27	50	39.77	27	40.02	40.05	23	7,080	0.32%
2020/08/26	19	39.24	8	39.29	39.35	11	6,946	0.16%
2020/08/25	18	39.08	39.1	39.01	39.00	-21.1	6,912	-0.30%
2020/08/24	32	38.07	12.1	37.96	37.85	19.9	6,825	0.29%
2020/08/21	50	38.20	27	38.23	38.25	23	6,772	0.34%
2020/08/20	109	37.97	68	37.78	37.45	41	6,713	0.61%	大買/
2020/08/19	213.2	37.87	124.5	38.53	39.05	88.7	6,444	1.38%	大買/大賣/
2020/08/18	63.9	54.67	50	54.61	54.70	13.9	5,689	0.24%
2020/08/17	68	53.98	44	54.00	54.40	24	5,504	0.44%
2020/08/14	5.1	52.88	13.7	52.77	53.10	-8.6	5,306	-0.16%
2020/08/13	1	52.90	20	53.08	53.40	-19	5,255	-0.36%
2020/08/12	4	52.90	22.2	52.73	53.00	-18.2	5,247	-0.35%
2020/08/11	9.1	53.00	10	52.83	52.70	-0.9	5,238	-0.02%
2020/08/10	11	53.27	12	53.25	53.30	-1	5,258	-0.02%
2020/08/07	2	52.90	17	53.11	53.00	-15	5,258	-0.29%
2020/08/06	7.2	53.31	28	53.65	53.40	-20.8	5,230	-0.40%
2020/08/05	1.1	52.53	5	52.76	53.00	-3.9	5,195	-0.08%
2020/08/04	4.2	52.03	18	51.94	52.20	-13.9	5,175	-0.27%
2020/08/03	11.5	51.92	10.8	52.06	52.20	0.7	5,146	0.01%
2020/07/31	6	50.58	10	50.94	50.80	-4	5,063	-0.08%
2020/07/30	21	49.89	37	49.68	50.10	-16	5,001	-0.32%
2020/07/29	78	49.44	26	49.28	49.50	52	4,963	1.05%
2020/07/28	6	46.73	56	46.51	47.00	-50	4,892	-1.02%
2020/07/27	26	46.63	78	46.77	46.40	-52	4,893	-1.06%
2020/07/24	3	48.53	27	48.50	48.50	-24	4,848	-0.49%
2020/07/23	69	49.58	4	49.68	49.45	65	4,880	1.33%
2020/07/22	2	50.20	4	50.30	49.90	-2	4,941	-0.04%
2020/07/21	3.2	49.70	7	49.69	50.20	-3.8	4,939	-0.08%
2020/07/20	5	49.62	0	0.00	48.95	5	4,914	0.10%
2020/07/17	9.1	50.24	8.2	49.43	49.55	0.9	4,874	0.02%
2020/07/16	51	51.55	5	51.64	51.20	46	4,761	0.97%
2020/07/15	9	54.00	24	53.87	53.80	-15	4,637	-0.32%
2020/07/14	8.9	53.73	33	53.92	54.00	-24.1	4,523	-0.53%
2020/07/13	16	53.46	8.1	53.75	53.60	7.9	4,460	0.18%
2020/07/10	17.4	53.30	7.5	53.20	53.00	9.9	4,428	0.22%
2020/07/09	9	54.22	13	54.48	54.30	-4	4,373	-0.09%
2020/07/08	14	54.42	13	54.55	54.60	1	4,335	0.02%
2020/07/07	5	53.82	42	54.02	54.20	-37	4,296	-0.86%
2020/07/06	8	53.94	2	54.10	54.10	6	4,287	0.14%
2020/07/03	35.5	53.69	13	53.60	53.50	22.5	4,273	0.53%
2020/07/02	28	53.49	35.1	53.94	54.00	-7.1	4,302	-0.17%
2020/07/01	7	51.63	12	51.73	51.70	-5	4,350	-0.11%
2020/06/30	10.1	50.75	3	51.00	51.10	7.1	4,565	0.16%
2020/06/29	31.5	50.13	35	50.12	50.30	-3.5	4,533	-0.08%
2020/06/24	9	50.72	8	50.65	50.60	1	4,515	0.02%
2020/06/23	14	50.46	8	50.56	50.60	6	4,522	0.13%
2020/06/22	19	50.34	4	50.45	50.50	15	4,536	0.33%
2020/06/19	8.5	50.12	4	50.58	50.20	4.5	4,583	0.10%
2020/06/18	17.2	50.18	6	50.34	50.30	11.2	4,597	0.24%
2020/06/17	6.3	49.97	0	0.00	49.85	6.3	4,584	0.14%
2020/06/16	10	50.64	4	50.43	50.20	6	4,617	0.13%
2020/06/15	27	50.01	18	50.27	49.95	9	4,641	0.19%
2020/06/12	29	49.15	35.8	48.50	49.80	-6.8	4,626	-0.15%
2020/06/11	27.2	50.88	9	50.49	50.10	18.2	4,573	0.40%
2020/06/10	49.2	50.93	16	50.67	51.40	33.2	4,436	0.75%
2020/06/09	5.5	49.46	1	49.25	49.40	4.5	4,373	0.10%
2020/06/08	27	49.40	39	49.55	49.60	-12	4,375	-0.27%
2020/06/05	35	48.57	5	48.68	48.75	30	4,314	0.70%
2020/06/04	17	48.30	15	48.14	48.20	2	4,284	0.05%
2020/06/03	30	48.33	21	48.37	48.30	9	4,290	0.21%
2020/06/02	4	47.21	14	46.49	47.30	-10	4,169	-0.24%
2020/06/01	1	46.00	20	46.10	46.05	-19	4,098	-0.46%
2020/05/29	6.2	45.58	2	45.93	45.70	4.2	4,059	0.10%
2020/05/28	17	46.03	3	45.80	45.75	14	3,998	0.35%
2020/05/27	12	45.80	11	45.85	46.10	1	3,962	0.03%
2020/05/26	0	0.00	6	45.70	45.75	-6	3,934	-0.15%
2020/05/25	8	45.28	3	45.30	45.30	5	3,901	0.13%
2020/05/22	8	45.23	7	45.39	45.00	1	3,892	0.03%
2020/05/21	25	45.75	120	45.71	45.80	-95	3,845	-2.47%	大賣/
2020/05/20	107	45.10	3	44.95	45.00	104	3,794	2.74%	大買/鉅額交易
2020/05/19	6	44.95	16	45.07	45.25	-10	3,756	-0.27%
2020/05/18	8.1	44.50	5	44.59	44.65	3.1	3,691	0.08%
2020/05/15	4	44.34	14	44.53	44.35	-10	3,640	-0.27%
2020/05/14	9	43.74	2	43.95	43.65	7	3,569	0.20%
2020/05/13	4	44.08	0	0.00	44.10	4	3,538	0.11%
2020/05/12	4	43.95	8	43.90	43.85	-4	3,524	-0.11%
2020/05/11	0	0.00	10	44.28	44.30	-10	3,489	-0.29%
2020/05/08	1	43.90	1	43.95	43.95	0	3,459	0.00%
2020/05/07	1	43.60	1	43.80	43.90	0	3,446	0.00%
2020/05/06	11	43.60	1	43.70	43.55	10	3,443	0.29%
2020/05/05	6	43.68	0	0.00	43.80	6	3,424	0.18%
2020/05/04	15	43.75	4	43.84	43.75	11	3,409	0.32%
2020/04/30	5	44.74	31	44.70	44.60	-26	3,406	-0.76%
2020/04/29	24	44.75	20	44.72	44.65	4	3,369	0.12%
2020/04/28	39	43.51	12	43.41	43.95	27	3,313	0.81%
2020/04/27	7	42.61	13	42.60	42.75	-6	3,294	-0.18%
2020/04/24	4	41.75	7	41.79	41.70	-3	3,219	-0.09%
2020/04/23	5	41.85	2	41.73	41.60	3	3,202	0.09%
2020/04/22	7	40.95	7	40.90	41.55	0	3,177	0.00%
2020/04/21	25	41.49	7	41.46	41.20	18	3,165	0.57%
2020/04/20	11	41.90	10	41.80	41.85	1	3,117	0.03%
2020/04/17	21	42.09	8	42.03	41.80	13	3,106	0.42%
2020/04/16	8	41.52	4	41.84	41.95	4	3,052	0.13%
2020/04/15	1	41.95	16	42.06	41.95	-15	3,021	-0.50%
2020/04/14	10	41.51	8	41.52	41.65	2	2,977	0.07%
2020/04/13	2	41.30	5	41.45	41.25	-3	2,954	-0.10%
2020/04/10	11	41.35	2	41.43	41.45	9	2,942	0.31%
2020/04/09	5	41.40	11	41.53	41.30	-6	2,923	-0.21%
2020/04/08	8	41.51	1	41.45	41.75	7	2,875	0.24%
2020/04/07	23	41.62	18	41.45	41.30	5	2,832	0.18%
2020/04/06	33	41.89	40	41.73	41.95	-7	2,735	-0.26%
2020/04/01	50	41.96	17	41.92	42.00	33	2,553	1.29%
2020/03/31	0	0.00	6	38.20	38.20	-6	2,284	-0.26%
2020/03/30	1	33.80	4	34.35	34.75	-3	2,288	-0.13%
2020/03/27	17	34.74	16	34.82	34.80	1	2,431	0.04%
2020/03/26	3	33.78	2	33.70	33.75	1	2,530	0.04%
2020/03/25	7	32.91	2	33.48	33.40	5	2,631	0.19%
2020/03/24	12	31.28	15	31.14	31.45	-3	2,628	-0.11%
2020/03/23	6	30.07	4	30.35	30.10	2	2,638	0.08%
2020/03/20	4	31.50	2	31.65	31.20	2	2,635	0.08%
2020/03/19	9	30.78	16	31.30	30.10	-7	2,616	-0.27%
2020/03/18	14	33.92	0	0.00	33.40	14	2,512	0.56%
2020/03/17	11	34.19	9	34.48	34.05	2	2,453	0.08%
2020/03/16	6.3	36.28	1	36.45	35.90	5.3	2,400	0.22%
2020/03/13	12	36.51	17	36.90	37.45	-5	2,383	-0.21%
2020/03/12	8	39.62	13	39.91	39.40	-5	2,313	-0.22%
2020/03/11	6	40.80	14	40.99	40.70	-8	2,278	-0.35%
2020/03/10	2	40.38	3	40.00	40.35	-1	2,289	-0.04%
2020/03/09	14	40.53	0	0.00	40.30	14	2,273	0.62%
2020/03/06	10	41.85	0	0.00	41.75	10	2,220	0.45%
2020/03/05	1	42.60	7	42.59	42.60	-6	2,215	-0.27%
2020/03/03	0	0.00	3	41.77	41.65	-3	2,272	-0.13%
2020/03/02	4	40.86	3	41.15	41.15	1	2,277	0.04%
2020/02/27	5	41.52	4	41.60	41.05	1	2,323	0.04%
2020/02/26	2	41.70	0	0.00	41.55	2	2,321	0.09%
2020/02/25	11.3	41.61	0	0.00	41.75	11.3	2,344	0.48%
2020/02/24	2	41.90	0	0.00	41.85	2	2,350	0.09%
2020/02/21	1	42.60	0	0.00	42.30	1	2,371	0.04%
2020/02/20	4	42.89	5	43.11	42.70	-1	2,404	-0.04%
2020/02/19	0	0.00	1	43.05	42.95	-1	2,428	-0.04%
2020/02/18	0	0.00	1	42.55	42.55	-1	2,479	-0.04%
2020/02/17	0.2	42.55	2	42.75	42.55	-1.9	2,669	-0.07%
2020/02/14	0	0.00	2	42.70	42.80	-2	2,702	-0.07%
2020/02/13	7	42.81	2	42.85	42.75	5	2,708	0.18%
2020/02/12	1	42.65	1	42.70	42.60	0	2,724	0.00%
2020/02/11	1	42.35	4	42.36	42.30	-3	2,738	-0.11%
2020/02/10	19	41.78	31	42.00	42.00	-12	2,754	-0.44%
2020/02/07	8	42.13	55	42.41	42.10	-47	2,780	-1.69%
2020/02/06	5	42.55	27	42.61	42.70	-22	2,780	-0.79%
2020/02/05	2.1	41.96	10	42.09	42.05	-7.9	2,784	-0.28%
2020/02/04	51	41.71	1	41.70	41.70	50	2,775	1.80%
2020/02/03	74.5	41.63	4	41.31	41.60	70.5	2,743	2.57%
2020/01/31	7	42.56	13	42.67	42.45	-6	2,736	-0.22%
2020/01/30	22	43.08	13	42.95	42.10	9	2,738	0.33%
2020/01/20	1	45.40	3	45.23	45.45	-2	2,685	-0.07%
2020/01/17	1	44.95	1	45.15	44.95	0	2,685	0.00%
2020/01/16	3	45.12	2	45.15	44.95	1	2,734	0.04%
2020/01/15	1	45.05	0	0.00	45.10	1	2,781	0.04%
2020/01/14	3	45.45	0	0.00	45.25	3	2,790	0.11%
2020/01/13	3	45.12	6	45.23	45.35	-3	2,805	-0.11%
2020/01/10	0	0.00	2	44.90	44.95	-2	2,826	-0.07%
2020/01/09	1	44.65	3	44.53	44.65	-2	2,887	-0.07%
2020/01/08	6	44.28	0	0.00	44.10	6	2,905	0.21%
2020/01/07	1	44.55	2	44.60	44.60	-1	2,929	-0.03%
2020/01/06	1	44.65	1	44.65	44.60	0	2,928	0.00%
2020/01/03	0	0.00	9	45.22	45.10	-9	2,925	-0.31%
2020/01/02	1	45.15	1	45.10	45.15	0	2,945	0.00%
2019/12/31	6	45.27	4	45.35	45.20	2	2,974	0.07%
2019/12/30	3	45.50	8	45.63	45.50	-5	2,964	-0.17%
2019/12/27	0.8	45.40	10	45.35	45.40	-9.2	2,945	-0.31%
2019/12/26	16	45.19	4	45.23	45.15	12	2,932	0.41%
2019/12/25	8	45.11	9	45.24	45.20	-1	2,932	-0.03%
2019/12/24	1	44.55	13	44.56	44.70	-12	2,909	-0.41%
2019/12/23	19	44.37	7	44.46	43.90	12	2,739	0.44%
2019/12/20	11	44.45	48	45.02	43.90	-37	2,586	-1.43%
2019/12/19	29	44.31	16	44.19	44.30	13	2,435	0.53%
2019/12/18	42	45.12	7	45.00	44.90	35	2,377	1.47%
2019/12/17	27	45.55	2	45.60	45.60	25	2,336	1.07%
2019/12/16	8	46.12	19	46.24	45.80	-11	2,299	-0.48%
2019/12/13	0	0.00	9	45.60	45.60	-9	2,247	-0.40%
2019/12/12	4	45.45	8	45.78	45.55	-4	2,231	-0.18%
2019/12/11	20	45.55	0	0.00	45.50	20	2,220	0.90%
2019/12/10	12	45.42	23	45.70	45.65	-11	2,205	-0.50%
2019/12/09	8	45.88	0	0.00	45.75	8	2,196	0.36%
2019/12/06	5	45.80	1.3	45.80	45.80	3.7	2,178	0.17%
2019/12/05	7	46.11	11	46.07	45.85	-4	2,159	-0.19%
2019/12/04	4	45.98	0	0.00	46.30	4	2,119	0.19%
2019/12/03	4	46.11	11	46.11	46.35	-7	2,115	-0.33%
2019/12/02	2	45.85	21	45.84	45.75	-19	2,120	-0.90%
2019/11/29	13	45.92	4	45.91	45.60	9	2,116	0.43%
2019/11/28	13	46.72	0	0.00	46.35	13	2,073	0.63%
2019/11/27	2	46.45	0	0.00	46.45	2	2,060	0.10%
2019/11/26	4	46.80	0	0.00	46.25	4	2,046	0.20%
2019/11/25	3	46.45	12	46.35	46.75	-9	1,976	-0.46%
2019/11/22	9	46.57	4	46.48	46.45	5	1,992	0.25%
2019/11/21	8	46.93	11	46.64	46.85	-3	1,970	-0.15%
2019/11/20	9	47.08	2	47.53	47.00	7	1,955	0.36%
2019/11/19	9	47.46	6	47.39	47.40	3	1,928	0.16%
2019/11/18	5	47.94	0	0.00	47.65	5	1,887	0.26%
2019/11/15	7.1	48.65	7	48.65	48.15	0.1	1,869	0.01%
2019/11/14	47	48.11	24	48.18	48.30	23	1,824	1.26%
2019/11/13	15.4	46.20	1	45.80	45.80	14.4	1,658	0.87%
2019/11/12	6	46.62	0	0.00	46.70	6	1,703	0.35%
2019/11/11	1	46.55	1	46.50	46.75	0	1,759	0.00%
2019/11/08	0	0.00	1	47.35	47.35	-1	1,751	-0.06%
2019/11/07	1	47.80	2	47.68	47.45	-1	1,768	-0.06%
2019/11/06	1	47.35	4	47.29	47.45	-3	1,752	-0.17%
2019/11/05	7	46.64	0.7	46.50	46.70	6.3	1,727	0.37%
2019/11/04	2	46.63	4	46.64	46.60	-2	1,735	-0.12%
2019/11/01	3	46.32	5	46.42	46.50	-2	1,738	-0.12%
2019/10/31	7	46.51	1	46.55	46.50	6	1,751	0.34%
2019/10/30	0	0.00	1	46.25	46.60	-1	1,748	-0.06%
2019/10/29	1.4	45.96	5	46.12	45.90	-3.6	1,724	-0.21%
2019/10/28	10	46.25	14	46.50	46.60	-4	1,706	-0.23%
2019/10/25	1	46.50	7	46.57	46.55	-6	1,690	-0.35%
2019/10/24	3	46.35	3	46.58	46.75	0	1,682	0.00%
2019/10/23	3	45.78	5	45.97	45.95	-2	1,629	-0.12%
2019/10/22	2	45.35	7	45.64	45.25	-5	1,598	-0.31%
2019/10/21	8	45.80	55	45.31	45.75	-47	1,589	-2.96%
2019/10/18	14	45.34	7	45.51	45.50	7	1,569	0.45%
2019/10/17	10	45.15	27	44.93	45.30	-17	1,529	-1.11%
2019/10/16	0	0.00	13	44.48	44.45	-13	1,472	-0.88%
2019/10/15	12	44.18	7	44.20	44.30	5	1,464	0.34%
2019/10/14	2	43.38	0	0.00	43.30	2	1,437	0.14%
2019/10/09	0	0.00	1	43.40	43.35	-1	1,432	-0.07%
2019/10/08	0	0.00	10	43.49	43.60	-10	1,423	-0.70%
2019/10/07	1	42.75	23	42.85	42.95	-22	1,396	-1.58%
2019/10/04	0	0.00	2	41.95	42.25	-2	1,366	-0.15%
2019/10/03	2	41.70	0	0.00	41.70	2	1,375	0.15%
2019/10/01	1	42.10	3	41.85	42.05	-2	1,406	-0.14%
2019/09/27	5	41.59	5	41.52	41.50	0	1,438	0.00%
2019/09/26	1	41.95	0	0.00	41.85	1	1,442	0.07%
2019/09/25	0	0.00	1	42.15	41.95	-1	1,461	-0.07%
2019/09/24	6	42.15	2	42.30	42.15	4	1,463	0.27%
2019/09/23	3	41.97	3	42.00	41.95	0	1,463	0.00%
2019/09/20	19	42.20	0	0.00	42.10	19	1,471	1.29%
2019/09/19	9	42.62	0	0.00	42.60	9	1,463	0.61%
2019/09/18	5	42.85	2	43.05	43.15	3	1,595	0.19%
2019/09/17	2	43.50	2	43.40	43.45	0	1,722	0.00%
2019/09/16	0	0.00	16	43.36	43.45	-16	1,866	-0.86%
2019/09/11	19	43.02	8	43.35	43.00	11	1,993	0.55%
2019/09/10	5	43.00	0	0.00	43.00	5	1,990	0.25%
2019/09/06	3	42.97	0	0.00	42.90	3	2,004	0.15%
2019/09/05	0	0.00	3.4	43.21	43.10	-3.4	2,019	-0.17%
2019/09/04	0	0.00	5	42.83	43.00	-5	2,019	-0.25%
2019/09/03	1	42.50	0	0.00	42.50	1	2,025	0.05%
2019/08/30	0	0.00	15	42.57	42.55	-15	2,022	-0.74%
2019/08/29	6	42.18	0	0.00	42.15	6	2,009	0.30%
2019/08/28	10	42.20	0	0.00	42.00	10	2,049	0.49%
2019/08/27	1	42.05	4	42.45	41.80	-3	2,060	-0.15%
2019/08/26	7	42.34	0	0.00	42.45	7	2,026	0.35%
2019/08/23	2	42.95	0	0.00	43.10	2	2,017	0.10%
2019/08/22	8	43.21	7	43.20	43.20	1	2,021	0.05%
2019/08/20	5	42.71	0	0.00	42.50	5	2,063	0.24%
2019/08/19	7	42.85	1	43.05	43.05	6	2,052	0.29%
2019/08/16	22	43.34	6	43.42	43.20	16	2,045	0.78%
2019/08/15	33	43.30	11	43.35	43.40	22	2,022	1.09%
2019/08/14	7	43.11	9	43.11	42.75	-2	1,953	-0.10%
2019/08/13	0	0.00	1	42.25	42.55	-1	1,897	-0.05%
2019/08/12	0	0.00	2	41.78	42.40	-2	1,881	-0.11%
2019/08/06	1	39.30	1	40.85	40.80	0	1,915	0.00%
2019/08/05	1	40.10	0	0.00	40.00	1	1,920	0.05%
2019/08/02	1	40.60	0	0.00	40.35	1	1,920	0.05%
2019/08/01	2	41.10	0	0.00	41.10	2	1,943	0.10%
2019/07/25	0	0.00	1	41.45	41.75	-1	1,968	-0.05%
2019/07/24	7	41.31	0	0.00	41.05	7	1,976	0.35%
2019/07/23	1	41.80	0	0.00	41.70	1	1,963	0.05%
2019/07/19	3	42.05	10	41.95	41.85	-7	1,976	-0.35%
2019/07/17	12	41.46	4	41.40	41.35	8	1,998	0.40%
2019/07/16	1	41.75	0	0.00	41.85	1	1,986	0.05%
2019/07/15	2	42.10	2	42.03	42.00	0	2,014	0.00%
2019/07/12	5	42.30	0	0.00	42.30	5	2,069	0.24%
2019/07/11	2	42.65	0	0.00	42.60	2	2,087	0.10%
2019/07/10	0	0.00	2	42.60	42.55	-2	2,116	-0.09%
2019/07/09	20	42.16	0	0.00	42.10	20	2,144	0.93%
2019/07/08	1	42.80	0	0.00	42.50	1	2,145	0.05%
2019/07/05	5	42.70	28	42.85	42.85	-23	2,166	-1.06%
2019/07/04	24	44.38	12	44.45	44.55	12	2,199	0.55%
2019/07/03	2	44.15	8	43.80	44.25	-6	2,199	-0.27%
2019/07/02	1	43.95	1	44.40	43.90	0	2,245	0.00%
2019/07/01	2.3	44.54	17	44.60	44.55	-14.7	2,256	-0.65%
2019/06/28	1	44.80	0	0.00	44.40	1	2,274	0.04%
2019/06/26	4.4	45.34	2	45.60	45.30	2.4	2,392	0.10%
2019/06/25	1	44.80	5.9	45.21	46.25	-4.9	2,402	-0.20%
2019/06/24	1	45.50	4.2	45.05	45.50	-3.2	2,274	-0.14%
2019/06/21	2	44.55	11	44.54	44.40	-9	2,139	-0.42%
2019/06/20	4	44.28	73	44.27	44.20	-69	2,005	-3.44%
2019/06/19	1	43.35	4	43.35	43.65	-3	1,965	-0.15%
2019/06/18	2	42.43	2	42.45	42.45	0	1,891	0.00%
2019/06/17	0	0.00	10	41.80	42.20	-10	1,881	-0.53%
2019/06/14	13	41.42	2	41.40	41.40	11	1,879	0.59%
2019/06/13	15	41.59	4	41.53	41.45	11	1,904	0.58%
2019/06/12	7	42.17	7	42.34	42.20	0	1,923	0.00%
2019/06/11	13	41.88	11	42.17	42.20	2	1,914	0.10%
2019/06/10	11	41.39	59	41.28	41.30	-48	1,893	-2.53%
2019/06/06	3	40.77	0	0.00	40.70	3	1,889	0.16%
2019/06/05	2	40.95	2	41.30	40.90	0	1,907	0.00%
2019/06/04	14	40.61	15	40.89	40.95	-1	1,909	-0.05%
2019/06/03	8	40.55	0	0.00	41.10	8	1,872	0.43%
2019/05/31	2	40.55	0	0.00	40.90	2	1,875	0.11%
2019/05/30	48	40.48	0	0.00	40.45	48	1,870	2.57%
2019/05/29	1	40.20	0.2	40.30	40.15	0.8	1,882	0.04%
2019/05/28	8	41.09	0	0.00	40.75	8	1,887	0.42%
2019/05/27	2	40.40	3.2	40.47	40.75	-1.2	1,839	-0.06%
2019/05/24	3	40.27	0	0.00	40.15	3	1,842	0.16%
2019/05/23	7	40.20	0	0.00	40.30	7	1,855	0.38%
2019/05/22	6	40.70	1	40.70	40.65	5	1,866	0.27%
2019/05/21	2	40.80	0	0.00	40.75	2	1,887	0.11%
2019/05/20	1	40.20	0.6	40.70	40.70	0.4	1,884	0.02%
2019/05/17	0	0.00	1	40.10	40.05	-1	1,909	-0.05%
2019/05/16	0	0.00	1	40.85	40.30	-1	1,910	-0.05%
2019/05/15	7	40.52	2	40.73	41.00	5	1,899	0.26%
2019/05/14	3	40.20	0	0.00	39.90	3	1,882	0.16%
2019/05/13	0	0.00	8	39.99	39.60	-8	1,847	-0.43%
2019/05/10	1	40.10	6	40.32	40.45	-5	1,834	-0.27%
2019/05/09	6	40.22	9	40.26	39.90	-3	1,843	-0.16%
2019/05/08	7	41.09	32	40.95	40.90	-25	1,814	-1.38%
2019/05/07	5	41.64	0	0.00	41.65	5	1,797	0.28%
2019/05/06	14	41.66	2	41.60	41.60	12	1,797	0.67%
2019/05/02	2	42.53	13	42.36	42.30	-11	1,797	-0.61%
2019/04/30	25	42.37	27	42.30	42.40	-2	1,792	-0.11%
2019/04/29	1	41.95	0	0.00	41.80	1	1,781	0.06%
2019/04/26	3	41.68	5	41.64	41.65	-2	1,777	-0.11%
2019/04/25	12	41.95	0	0.00	42.00	12	1,769	0.68%
2019/04/24	3	41.90	0	0.00	41.85	3	1,764	0.17%
2019/04/23	3	42.15	15	42.10	42.20	-12	1,757	-0.68%
2019/04/22	1	42.70	0	0.00	42.50	1	1,735	0.06%
2019/04/19	6	42.78	15	42.75	42.75	-9	1,732	-0.52%
2019/04/18	11.5	42.05	11	41.97	41.75	0.5	1,696	0.03%
2019/04/17	1	42.80	0	0.00	42.80	1	1,650	0.06%
2019/04/16	2	42.63	2	42.90	42.75	0	1,628	0.00%
2019/04/15	28	43.34	1	43.50	43.25	27	1,598	1.69%
2019/04/12	2	43.65	0	0.00	43.80	2	1,574	0.13%
2019/04/11	14	43.78	0	0.00	43.50	14	1,579	0.89%
2019/04/10	23	43.70	5	43.74	43.95	18	1,548	1.16%
2019/04/09	31	44.18	4	44.26	44.20	27	1,492	1.81%
2019/04/08	13	44.64	0	0.00	44.60	13	1,455	0.89%
2019/04/03	8	45.06	2	45.20	45.05	6	1,400	0.43%
2019/04/02	13	45.67	4	45.68	45.60	9	1,376	0.65%
2019/04/01	2	46.20	6	46.05	45.80	-4	1,361	-0.29%
2019/03/29	16	45.47	9	45.96	46.60	7	1,337	0.52%
2019/03/28	2	46.53	127	46.50	46.60	-125	1,231	-10.15%	大賣/鉅額交易
2019/03/27	13	47.56	1.4	47.50	47.45	11.6	1,229	0.94%
2019/03/26	2	48.20	6	48.13	48.20	-4	1,224	-0.33%
2019/03/25	5	47.58	1	47.70	47.85	4	1,222	0.33%
2019/03/22	0	0.00	0	48.25	48.25	0	1,209	0.00%
2019/03/21	1	48.85	2	48.75	48.80	-1	1,186	-0.08%
2019/03/20	0	48.65	1	48.70	48.75	-1	1,189	-0.08%
2019/03/19	2	48.58	0	0.00	48.65	2	1,189	0.17%
2019/03/18	17	48.59	10	48.53	48.55	7	1,184	0.59%
2019/03/15	13	47.18	0.4	47.70	47.95	12.6	1,154	1.09%
2019/03/14	0	0.00	1	47.10	47.25	-1	1,118	-0.09%
2019/03/13	2	47.20	0	0.00	47.35	2	1,136	0.18%
2019/03/12	3	47.32	1.8	47.37	47.20	1.2	1,147	0.10%
2019/03/11	1	47.20	2	47.28	47.10	-1	1,157	-0.09%
2019/03/08	5.5	48.13	5	47.99	47.80	0.5	1,168	0.04%
2019/03/07	4	49.00	0	0.00	48.50	4	1,223	0.33%
2019/03/06	1	49.00	0	0.00	49.25	1	1,225	0.08%
2019/03/05	0	0.00	2	48.15	48.15	-2	1,219	-0.16%
2019/02/27	12	48.58	0	0.00	48.50	12	1,217	0.99%
2019/02/25	6	48.33	0	0.00	48.45	6	1,206	0.50%
2019/02/22	0	0.00	0.2	48.30	48.55	-0.2	1,218	-0.02%
2019/02/21	0	0.00	2	48.15	48.45	-2	1,220	-0.16%
2019/02/20	11	48.16	6	48.20	48.10	5	1,227	0.41%
2019/02/19	5	47.83	2	47.85	47.85	3	1,212	0.25%
2019/02/18	3.2	47.57	0	0.00	47.60	3.2	1,231	0.26%
2019/02/15	2	46.90	0	0.00	46.80	2	1,207	0.17%
2019/02/14	1	46.90	0	0.00	46.95	1	1,216	0.08%
2019/02/12	1.3	46.87	0	0.00	46.75	1.3	1,213	0.11%
2019/02/11	2	46.65	2	46.90	46.75	0	1,228	0.00%
2019/01/30	0	0.00	2.2	46.69	46.50	-2.2	1,222	-0.18%
2019/01/24	5	46.25	5	46.32	46.35	0	1,208	0.00%
2019/01/23	0	0.00	4	46.35	46.30	-4	1,212	-0.33%
2019/01/21	8	46.26	2	46.25	46.25	6	1,228	0.49%
2019/01/18	2	46.40	2	46.30	46.30	0	1,242	0.00%
2019/01/17	0	0.00	5	46.90	46.60	-5	1,279	-0.39%
2019/01/16	3	46.50	8	46.50	46.50	-5	1,287	-0.39%
2019/01/15	2	47.05	0	0.00	47.15	2	1,292	0.15%
2019/01/14	1	47.05	0	0.00	46.40	1	1,297	0.08%
2019/01/11	0	0.00	1	47.05	46.95	-1	1,327	-0.08%
2019/01/10	3	47.12	0	0.00	47.00	3	1,343	0.22%
2019/01/09	1	46.80	3	46.92	46.95	-2	1,367	-0.15%
2019/01/08	1	46.00	0	0.00	45.50	1	1,382	0.07%
2019/01/07	3.4	45.91	1	46.10	46.20	2.4	1,416	0.17%
2019/01/04	0	0.00	1.7	44.97	45.40	-1.7	1,471	-0.12%
2019/01/03	1	44.90	1	44.75	45.00	0	1,621	0.00%
2019/01/02	0	0.00	3	44.70	44.40	-3	1,640	-0.18%
2018/12/27	0	0.00	1	44.80	44.80	-1	1,821	-0.05%
2018/12/25	1	44.40	0	0.00	44.40	1	2,029	0.05%
2018/12/24	0	0.00	2	44.98	44.95	-2	2,063	-0.10%
2018/12/22	1	45.20	0	0.00	45.10	1	2,104	0.05%
2018/12/21	1	44.75	0	0.00	45.55	1	2,192	0.05%
2018/12/20	1	45.75	0	0.00	44.90	1	2,244	0.04%
2018/12/18	0	0.00	3	46.77	46.90	-3	2,356	-0.13%
2018/12/07	0.4	47.55	0	0.00	47.70	0.4	2,610	0.02%
2018/12/06	5	48.07	13	47.54	47.20	-8	2,643	-0.30%
2018/12/05	10	48.38	2	48.70	48.50	8	2,663	0.30%
2018/12/04	15	48.45	15	49.10	48.60	0	2,662	0.00%
2018/12/03	1	49.30	0	0.00	48.55	1	2,660	0.04%
2018/11/30	6	47.98	3	48.30	48.95	3	2,651	0.11%
2018/11/29	3	48.60	8	48.46	48.25	-5	2,613	-0.19%
2018/11/28	0	0.00	7	47.80	48.35	-7	2,616	-0.27%
2018/11/27	3	46.70	3	47.15	47.30	0	2,621	0.00%
2018/11/26	3	47.00	3	47.00	47.00	0	2,633	0.00%
2018/11/23	2	46.50	1	47.05	46.55	1	2,649	0.04%
2018/11/22	7	47.48	12	47.10	47.15	-5	2,658	-0.19%
2018/11/21	13	47.57	4.8	47.64	47.85	8.2	2,676	0.31%
2018/11/20	2	47.50	9	47.43	47.45	-7	2,711	-0.26%
2018/11/19	6	47.15	5	47.10	47.25	1	2,797	0.04%
2018/11/16	3	46.25	4	46.23	46.20	-1	2,816	-0.04%
2018/11/15	13	45.86	25.4	46.15	45.85	-12.4	2,841	-0.44%
2018/11/14	7	44.61	2.4	45.04	45.05	4.6	2,835	0.16%
2018/11/13	11	44.49	1	43.80	44.60	10	2,896	0.35%
2018/11/12	3	43.75	3	43.85	43.85	0	2,915	0.00%
2018/11/08	0	0.00	1	43.40	44.25	-1	2,940	-0.03%
2018/11/06	1	42.65	0	0.00	42.65	1	2,984	0.03%
2018/11/02	3	43.17	2	43.30	43.30	1	3,052	0.03%
2018/11/01	0.2	43.05	1	42.90	43.05	-0.8	3,045	-0.03%
2018/10/30	0	0.00	1	42.00	41.95	-1	3,054	-0.03%
2018/10/29	27	42.12	3.2	42.15	41.85	23.8	3,074	0.77%
2018/10/26	1.2	42.22	8.2	42.60	42.30	-7	3,093	-0.23%
2018/10/25	3	42.60	1	42.40	42.05	2	3,181	0.06%
2018/10/22	2	43.78	2	44.23	44.00	0	3,333	0.00%
2018/10/19	0.2	43.85	4	43.75	43.85	-3.8	3,340	-0.11%
2018/10/17	1.4	44.93	1.2	45.00	44.95	0.2	3,329	0.01%
2018/10/16	3	45.33	18	45.19	44.80	-15	3,318	-0.45%
2018/10/15	5	45.78	5	45.90	45.50	0	3,301	0.00%
2018/10/12	8	45.43	3	45.47	46.05	5	3,288	0.15%
2018/10/11	7	45.87	39.6	46.03	45.40	-32.6	3,248	-1.00%
2018/10/09	1.6	50.78	2.2	50.54	50.40	-0.6	3,134	-0.02%
2018/10/08	2	50.60	3	51.27	50.50	-1	3,142	-0.03%
2018/09/26	61	35.90	11	36.00	35.75	50	3,086	1.62%
2018/09/25	7	35.70	26	35.80	35.95	-19	3,035	-0.63%
2018/09/21	1	34.85	105	35.14	35.15	-104	2,902	-3.58%	大賣/鉅額交易
2018/09/20	16	35.03	5	34.90	34.70	11	2,886	0.38%
2018/09/19	22.2	35.31	10	35.34	35.30	12.2	2,877	0.42%
2018/09/18	1	35.15	12	35.20	35.35	-11	2,873	-0.38%
2018/09/17	11.6	35.00	9	35.09	35.20	2.6	2,866	0.09%
2018/09/14	16	34.91	4	34.99	35.05	12	2,836	0.42%
2018/09/13	4	34.53	3	34.52	34.80	1	2,776	0.04%
2018/09/12	1	34.00	15	34.08	34.05	-14	2,740	-0.51%
2018/09/11	6	33.23	16	33.33	33.80	-10	2,758	-0.36%
2018/09/10	30	33.28	0.6	33.20	33.15	29.4	2,820	1.04%
2018/09/07	17	33.54	11	33.70	33.45	6	2,866	0.21%
2018/09/06	10	33.64	5	34.05	33.80	5	2,880	0.17%
2018/09/05	5	33.80	2	33.93	33.75	3	2,908	0.10%
2018/09/03	15	34.13	0	0.00	34.10	15	2,918	0.51%
2018/08/31	2	34.30	3	34.50	34.60	-1	2,917	-0.03%
2018/08/29	0	0.00	12	34.47	34.50	-12	3,008	-0.40%
2018/08/28	9	34.20	1	34.20	34.25	8	3,064	0.26%
2018/08/27	4	34.13	1	34.30	34.10	3	3,138	0.10%
2018/08/24	2	34.45	2	34.40	34.30	0	3,172	0.00%
2018/08/22	0	0.00	4	34.43	34.40	-4	3,302	-0.12%
2018/08/21	0	0.00	5	34.40	34.45	-5	3,316	-0.15%
2018/08/20	0	0.00	3	34.15	34.20	-3	3,316	-0.09%
2018/08/17	1	34.35	6	34.43	34.30	-5	3,336	-0.15%
2018/08/16	20	34.27	7	34.39	34.30	13	3,333	0.39%
2018/08/15	3	34.30	16	34.38	34.30	-13	3,299	-0.39%
2018/08/14	8	33.91	61	33.86	34.00	-53	3,240	-1.64%
2018/08/13	3	33.48	0	0.00	33.40	3	3,246	0.09%
2018/08/10	7	33.85	2	33.90	33.90	5	3,247	0.15%
2018/08/09	15	33.83	6	33.70	33.70	9	3,259	0.28%
2018/08/07	1	34.10	0.1	34.10	34.15	0.9	3,256	0.03%
2018/08/06	0.2	34.15	3	34.20	34.20	-2.8	3,289	-0.09%
2018/08/03	1	33.75	10	34.17	34.20	-9	3,298	-0.27%
2018/08/02	5	33.69	0	0.00	33.55	5	3,269	0.15%
2018/08/01	3.1	33.85	3	33.70	33.70	0.1	3,259	0.00%
2018/07/30	3	33.60	0	0.00	33.65	3	3,213	0.09%
2018/07/27	0	0.00	2	33.60	33.75	-2	3,252	-0.06%
2018/07/26	0	0.00	1	33.55	33.75	-1	3,267	-0.03%
2018/07/25	20	33.50	0	0.00	33.50	20	3,295	0.61%
2018/07/24	1	33.50	1	33.50	33.55	0	3,296	0.00%
2018/07/23	10	33.11	21	33.12	33.00	-11	3,290	-0.33%
2018/07/20	32.1	34.81	22	34.75	34.90	10.1	3,248	0.31%
2018/07/19	5	34.90	9	35.01	34.90	-4	3,211	-0.12%
2018/07/18	15	35.13	1	35.05	35.00	14	3,209	0.44%
2018/07/17	1	35.00	0	0.00	35.00	1	3,197	0.03%
2018/07/16	5	35.00	1	34.95	34.95	4	3,242	0.12%
2018/07/13	41	35.11	1	35.20	35.20	40	3,289	1.22%
2018/07/12	0	0.00	3	34.95	34.95	-3	3,340	-0.09%
2018/07/11	4	34.59	4	34.86	34.60	0	3,474	0.00%
2018/07/10	0	0.00	4	34.70	34.70	-4	3,540	-0.11%
2018/07/09	4	34.05	9	33.83	34.50	-5	3,609	-0.14%
2018/07/06	15	33.53	1	33.75	33.50	14	3,807	0.37%
2018/07/05	3	34.10	1	34.05	33.80	2	3,893	0.05%
2018/07/04	3	34.23	0	0.00	34.20	3	4,025	0.07%
2018/07/03	14	34.66	6	34.39	34.25	8	4,200	0.19%
2018/07/02	1	34.80	2	35.10	34.70	-1	4,195	-0.02%
2018/06/29	2	34.80	6	35.20	35.20	-4	4,203	-0.10%
2018/06/28	6	34.90	2	34.70	34.75	4	4,195	0.10%
2018/06/27	4	34.93	2	34.70	34.70	2	4,224	0.05%
2018/06/26	11	34.99	4	35.04	35.05	7	4,254	0.16%
2018/06/25	6	35.97	15	35.75	35.65	-9	4,274	-0.21%
2018/06/22	1	35.75	1	35.80	35.70	0	4,728	0.00%
2018/06/21	0	0.00	1	35.90	36.00	-1	4,742	-0.02%
2018/06/20	1	35.70	12	35.68	35.85	-11	4,803	-0.23%
2018/06/19	0	0.00	2.7	35.74	35.60	-2.7	4,845	-0.06%
2018/06/15	20	36.05	13	35.91	36.20	7	4,892	0.14%
2018/06/14	1	35.60	2	35.73	35.70	-1	4,821	-0.02%
2018/06/13	2	35.90	0	0.00	35.80	2	4,796	0.04%
2018/06/12	6	36.32	13	36.12	36.15	-7	4,798	-0.15%
2018/06/11	1	36.55	4	36.55	36.40	-3	4,823	-0.06%
2018/06/08	4	36.70	0	0.00	36.70	4	4,842	0.08%
2018/06/07	18	36.96	39	36.93	36.95	-21	4,839	-0.43%
2018/06/06	11	37.10	25	37.09	37.15	-14	4,844	-0.29%
2018/06/05	1	36.45	8.8	36.55	36.75	-7.8	4,780	-0.16%
2018/06/04	8	36.20	2	36.20	36.45	6	4,801	0.12%
2018/06/01	3	35.83	3	35.95	35.95	0	4,835	0.00%
2018/05/31	30	35.75	14	35.92	36.15	16	4,804	0.33%
2018/05/30	1.4	35.37	110	35.42	35.30	-108.6	4,765	-2.28%	大賣/鉅額交易
2018/05/28	4	35.79	4	35.90	35.70	0	4,756	0.00%
2018/05/25	31.9	35.75	35	35.79	35.80	-3.1	4,776	-0.06%
2018/05/24	0	0.00	3	35.70	35.60	-3	4,795	-0.06%
2018/05/23	2	35.78	5	35.70	35.70	-3	4,811	-0.06%
2018/05/22	11	36.00	3	35.93	35.80	8	4,844	0.17%
2018/05/21	2	35.45	3	35.82	35.80	-1	4,864	-0.02%
2018/05/18	3	35.38	2	35.45	35.35	1	4,858	0.02%
2018/05/17	40.3	35.80	0	0.00	35.60	40.3	4,913	0.82%
2018/05/16	21	36.04	45	35.86	35.80	-24	4,922	-0.49%
2018/05/15	0	0.00	5	35.73	35.60	-5	4,940	-0.10%
2018/05/14	6	35.60	20	35.70	35.85	-14	5,091	-0.27%
2018/05/11	0	0.00	3	35.62	35.55	-3	5,102	-0.06%
2018/05/10	0	0.00	3.4	35.44	35.55	-3.4	5,112	-0.07%
2018/05/08	0	0.00	6	35.38	35.50	-6	5,154	-0.12%
2018/05/07	0	0.00	66	35.28	35.40	-66	5,185	-1.27%
2018/05/04	2	35.15	31	35.25	35.10	-29	5,199	-0.56%
2018/05/03	15	35.61	1	35.80	35.50	14	5,208	0.27%
2018/05/02	13	35.86	8	35.94	36.00	5	5,291	0.09%
2018/04/30	16	35.60	0	0.00	35.65	16	5,294	0.30%
2018/04/27	3	35.42	3	35.52	35.55	0	5,298	0.00%
2018/04/26	4	35.81	11	35.46	35.45	-7	5,322	-0.13%
2018/04/25	12	35.79	31	35.75	35.85	-19	5,332	-0.36%
2018/04/24	13	36.08	7	36.06	36.10	6	5,321	0.11%
2018/04/23	3	36.28	0	0.00	36.30	3	5,321	0.06%
2018/04/20	0	0.00	3	36.33	36.45	-3	5,356	-0.06%
2018/04/19	47	36.15	5.2	36.13	36.25	41.8	5,352	0.78%
2018/04/18	1	35.95	13	35.94	36.00	-12	5,335	-0.22%
2018/04/17	48	35.58	30	35.76	35.60	18	5,330	0.34%
2018/04/16	7	36.49	14	36.50	36.50	-7	5,231	-0.13%
2018/04/13	9	36.56	19	36.50	36.50	-10	5,228	-0.19%
2018/04/12	28	36.27	20	36.38	36.20	8	5,221	0.15%
2018/04/11	72	35.91	7.2	35.92	35.80	64.8	5,124	1.26%
2018/04/10	18	35.69	20.2	35.87	35.60	-2.2	5,051	-0.04%
2018/04/09	8	35.18	45.2	34.88	35.40	-37.2	4,957	-0.75%
2018/04/03	14.2	34.12	30	33.97	34.15	-15.8	4,786	-0.33%
2018/04/02	5	34.10	0	0.00	34.10	5	4,791	0.10%
2018/03/31	0	0.00	0.7	34.10	34.10	-0.7	4,784	-0.01%
2018/03/30	61	34.15	20	34.10	34.10	41	4,768	0.86%
2018/03/29	10.8	34.34	10	34.32	34.30	0.8	4,727	0.02%
2018/03/28	52	34.25	25	34.26	34.45	27	4,707	0.57%
2018/03/27	165	35.40	179	35.00	34.55	-14	4,635	-0.30%	大買/大賣/
2018/03/26	15	33.87	7	33.95	33.90	8	4,144	0.19%
2018/03/23	51.2	33.77	3	33.35	33.90	48.2	4,117	1.17%
2018/03/22	0	0.00	65	34.51	34.00	-65	4,039	-1.61%
2018/03/21	61	34.29	32	34.27	34.35	29	3,971	0.73%
2018/03/20	1	33.90	2	33.80	33.90	-1	3,905	-0.03%
2018/03/19	2	33.95	5	33.89	33.90	-3	3,880	-0.08%
2018/03/16	4	33.73	2	33.73	33.65	2	3,862	0.05%
2018/03/15	17	33.99	15	33.82	33.90	2	3,810	0.05%
2018/03/14	14	33.55	19.2	33.61	33.40	-5.2	3,735	-0.14%
2018/03/13	10	33.50	2.4	33.53	33.55	7.6	3,726	0.20%
2018/03/12	9	33.72	5	33.66	33.70	4	3,719	0.11%
2018/03/09	4	33.38	1	33.20	33.25	3	3,724	0.08%
2018/03/08	34	33.66	21.8	33.44	33.35	12.2	3,730	0.33%
2018/03/07	17	33.11	49	33.15	33.20	-32	3,665	-0.87%
2018/03/06	10	32.69	5	32.62	32.60	5	3,602	0.14%
2018/03/05	8	32.30	4	32.66	32.35	4	3,664	0.11%
2018/03/02	4	32.30	3	32.37	32.40	1	3,639	0.03%
2018/03/01	1	32.50	0	0.00	32.50	1	3,660	0.03%
2018/02/27	7	32.58	0	0.00	32.15	7	3,672	0.19%
2018/02/26	9	32.70	8	32.80	32.80	1	3,680	0.03%
2018/02/23	2	32.43	14	32.38	32.25	-12	3,682	-0.33%
2018/02/22	5	31.56	5	31.80	32.25	0	3,820	0.00%
2018/02/21	32.4	31.48	21	31.60	31.65	11.4	4,040	0.28%
2018/02/12	17	30.69	1	31.00	30.95	16	4,479	0.36%
2018/02/09	17	30.22	14	30.32	30.70	3	4,500	0.07%
2018/02/08	35	30.94	15	30.85	30.70	20	4,450	0.45%
2018/02/07	11.1	31.18	6	31.17	30.85	5.1	4,550	0.11%
2018/02/06	21	30.90	4	31.44	30.70	17	4,537	0.37%
2018/02/05	31	32.35	152	32.07	32.45	-121	4,464	-2.71%	大賣/鉅額交易
2018/02/02	3	32.83	0	0.00	32.80	3	4,430	0.07%
2018/02/01	16	33.49	19	33.10	33.10	-3	4,478	-0.07%
2018/01/31	10	33.08	5	33.18	33.45	5	4,616	0.11%
2018/01/30	35	33.47	0	0.00	33.05	35	4,627	0.76%
2018/01/29	20	33.60	1	33.60	33.65	19	4,610	0.41%
2018/01/26	17	33.75	6	33.93	33.65	11	4,610	0.24%
2018/01/25	3	34.00	31	33.81	33.95	-28	4,586	-0.61%
2018/01/24	8	33.45	18	33.55	33.50	-10	4,539	-0.22%
2018/01/23	5	33.53	9	33.48	33.35	-4	4,566	-0.09%
2018/01/22	11	33.35	13	33.45	33.55	-2	4,618	-0.04%
2018/01/19	25	33.29	45	33.26	33.20	-20	4,683	-0.43%
2018/01/18	15	33.77	26.6	33.94	33.65	-11.6	4,640	-0.25%
2018/01/17	18	33.74	3	33.78	33.80	15	4,614	0.33%
2018/01/16	24	33.84	10	33.87	33.95	14	4,600	0.30%
2018/01/15	17	33.63	12	33.55	33.65	5	4,564	0.11%
2018/01/12	6	33.43	105	33.40	33.40	-99	4,529	-2.19%	大賣/
2018/01/11	10	33.59	6	33.43	33.35	4	4,519	0.09%
2018/01/10	14	33.33	11	33.35	33.30	3	4,495	0.07%
2018/01/09	92	33.23	3	33.08	33.30	89	4,468	1.99%
2018/01/08	22	33.33	18	33.36	33.30	4	4,471	0.09%
2018/01/05	83	32.95	44	32.93	33.10	39	4,407	0.88%
2018/01/04	2	32.43	5.4	32.53	32.55	-3.4	4,335	-0.08%
2018/01/03	13.3	32.37	25	32.37	32.40	-11.7	4,313	-0.27%
2018/01/02	1	31.80	0	0.00	32.00	1	4,252	0.02%