潤泰新 (9945)-國泰-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
45.75
漲跌
▲0.35
漲幅
+0.77%
成交量
2,064張
產業
上市其他類股
949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－國泰-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

國泰-台中券商分點個股進出
國泰-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
2024/12/03	0.1	45.60	4.5	45.59	45.75	-4.5	5,796	-0.08%
2024/12/02	7	45.32	20.1	45.46	45.40	-13.1	5,877	-0.22%
2024/11/29	10.1	44.50	3.7	44.97	44.80	6.4	5,961	0.11%
2024/11/28	12	44.86	15.3	44.88	44.90	-3.3	6,087	-0.05%
2024/11/27	31.4	45.52	19	45.43	45.00	12.4	6,110	0.20%
2024/11/26	2.6	45.96	7	46.23	46.10	-4.4	6,053	-0.07%
2024/11/25	2.7	46.30	0.9	46.10	46.50	1.8	6,077	0.03%
2024/11/22	2	46.55	8	46.50	46.20	-6	6,103	-0.10%
2024/11/21	3.5	46.07	5	46.05	46.05	-1.5	6,169	-0.02%
2024/11/20	26	46.60	47.6	46.67	46.20	-21.6	6,389	-0.34%
2024/11/19	3.1	46.22	9	46.52	46.55	-6	6,536	-0.09%
2024/11/18	5.1	46.25	3	46.20	46.20	2.1	6,778	0.03%
2024/11/15	1.1	46.36	5.8	46.58	46.35	-4.8	6,900	-0.07%
2024/11/14	9	46.28	2	45.90	45.80	7	7,093	0.10%
2024/11/13	8.2	46.94	31.2	46.81	46.85	-23.1	7,173	-0.32%
2024/11/12	8.4	47.54	7	47.47	47.50	1.4	7,460	0.02%
2024/11/11	4.3	47.41	17	47.77	48.20	-12.7	7,534	-0.17%
2024/11/08	3	48.17	26.1	47.94	47.50	-23.1	7,596	-0.30%
2024/11/07	2.1	46.36	4	46.96	47.00	-2	7,781	-0.03%
2024/11/06	4.2	46.83	6.1	47.16	46.70	-1.9	7,958	-0.02%
2024/11/05	0	0.00	2.1	47.31	47.30	-2.1	8,166	-0.03%
2024/11/04	8.2	46.81	1	46.90	47.00	7.1	8,691	0.08%
2024/11/01	1.2	46.99	16	46.54	47.15	-14.8	9,292	-0.16%
2024/10/30	6.1	46.49	16	46.30	46.50	-9.9	9,873	-0.10%
2024/10/29	7.6	46.79	3.7	46.67	46.80	3.9	10,286	0.04%
2024/10/28	0.2	47.24	2	47.20	47.30	-1.9	10,493	-0.02%
2024/10/25	3	47.05	3	46.98	47.05	0	10,833	0.00%
2024/10/24	12.1	47.08	12.9	47.05	47.05	-0.8	11,765	-0.01%
2024/10/23	12.7	47.00	2.5	47.27	47.00	10.2	12,703	0.08%
2024/10/22	6	47.24	6.2	47.26	47.25	-0.2	13,277	0.00%
2024/10/21	32.3	47.73	4.8	47.58	47.45	27.6	13,604	0.20%
2024/10/18	3.2	48.15	23.1	48.47	48.30	-19.9	14,073	-0.14%
2024/10/17	0	0.00	13.1	48.17	48.20	-13.1	14,677	-0.09%
2024/10/16	7.3	47.27	5.1	47.49	47.35	2.2	15,751	0.01%
2024/10/15	5	47.52	21	47.20	47.90	-16	16,422	-0.10%
2024/10/14	4.4	47.18	7	47.08	46.90	-2.6	16,907	-0.02%
2024/10/11	0.2	47.70	5.3	48.33	47.60	-5.1	17,536	-0.03%
2024/10/09	17	47.49	18.3	47.48	47.70	-1.3	17,758	-0.01%
2024/10/08	11.3	47.88	13	47.64	47.95	-1.7	17,828	-0.01%
2024/10/07	1.8	47.95	9.6	48.17	48.45	-7.8	17,842	-0.04%
2024/10/04	4.3	48.40	14.8	48.05	47.80	-10.5	17,865	-0.06%
2024/10/01	9.3	48.47	9.6	48.50	48.25	-0.3	17,859	0.00%
2024/09/30	1	48.65	59.4	48.70	48.95	-58.4	17,881	-0.33%
2024/09/27	2.1	48.07	9	48.12	48.20	-6.9	17,869	-0.04%
2024/09/26	3.5	47.94	14.8	47.85	48.00	-11.3	17,873	-0.06%
2024/09/25	22	47.51	28.2	47.67	47.90	-6.2	17,886	-0.03%
2024/09/24	8.1	47.24	53.7	47.06	47.35	-45.6	17,888	-0.25%
2024/09/23	7.6	46.82	70.8	46.90	46.95	-63.3	18,001	-0.35%
2024/09/20	43	47.34	37.2	47.26	47.50	5.8	17,966	0.03%
2024/09/19	12.4	48.70	32.7	48.91	49.25	-20.3	17,660	-0.12%
2024/09/18	4.8	47.49	5.1	47.65	47.45	-0.4	17,515	0.00%
2024/09/16	0	47.00	5.6	47.20	47.20	-5.6	17,591	-0.03%
2024/09/13	12	46.76	7.9	46.97	46.95	4.1	17,663	0.02%
2024/09/12	1.1	46.63	19.3	46.40	46.50	-18.2	17,817	-0.10%
2024/09/11	14	45.89	7.1	45.93	45.85	6.9	17,935	0.04%
2024/09/10	19.2	45.22	54	45.26	45.00	-34.8	17,986	-0.19%
2024/09/09	30.7	45.72	20.1	45.84	45.85	10.6	18,000	0.06%
2024/09/06	8	46.74	6.1	46.94	46.85	1.9	18,050	0.01%
2024/09/05	42.2	47.02	10.6	46.85	46.75	31.5	18,399	0.17%
2024/09/04	19.9	46.46	13.7	45.55	46.40	6.2	19,016	0.03%
2024/09/03	13.4	47.65	11.7	47.81	47.55	1.8	19,740	0.01%
2024/09/02	18.7	48.72	53.7	48.46	48.40	-35	19,835	-0.18%
2024/08/30	8.1	48.66	22.6	48.86	49.25	-14.5	19,898	-0.07%
2024/08/29	12.1	48.17	11.1	48.15	48.20	1	19,899	0.00%
2024/08/28	9	48.39	39.4	48.42	48.65	-30.4	19,946	-0.15%
2024/08/27	8.4	47.93	9.6	48.10	48.20	-1.2	20,300	-0.01%
2024/08/26	26.3	48.37	12.5	48.07	47.95	13.8	20,457	0.07%
2024/08/23	1.3	47.65	18.3	47.99	48.10	-17	20,621	-0.08%
2024/08/22	21.8	47.32	43.9	47.28	47.65	-22.2	20,803	-0.11%
2024/08/21	28.6	48.00	58.2	48.00	47.75	-29.5	20,698	-0.14%
2024/08/20	50.7	49.12	44.4	48.93	48.60	6.3	20,668	0.03%
2024/08/19	17	50.06	29.9	50.19	49.80	-12.9	20,739	-0.06%
2024/08/16	30.2	50.20	107.3	50.25	50.30	-77.1	20,846	-0.37%	大賣/
2024/08/15	62.9	49.79	46.1	49.64	49.25	16.9	20,953	0.08%
2024/08/14	65.4	50.10	69.3	50.06	49.85	-3.9	21,276	-0.02%
2024/08/13	30.5	48.18	14.1	48.17	48.10	16.4	21,602	0.08%
2024/08/12	18.5	48.28	53.7	48.25	48.35	-35.2	22,421	-0.16%
2024/08/09	41.3	47.38	26.4	47.83	47.20	14.9	23,376	0.06%
2024/08/08	17.1	46.44	85.5	46.40	46.60	-68.4	23,865	-0.29%
2024/08/07	59.5	46.06	48.1	46.40	46.10	11.4	24,386	0.05%
2024/08/06	75	45.19	110.6	45.93	44.80	-35.6	24,376	-0.15%	大賣/
2024/08/05	56	46.11	72.6	45.65	45.35	-16.6	24,069	-0.07%
2024/08/02	132.5	50.38	126.1	50.53	49.40	6.4	23,818	0.03%	大買/大賣/
2024/08/01	30.2	52.44	142.5	52.38	52.80	-112.3	23,733	-0.47%	大賣/鉅額交易
2024/07/31	40.3	51.34	48.5	51.51	51.20	-8.2	24,074	-0.03%
2024/07/30	41.1	50.42	78	50.97	51.50	-36.9	25,394	-0.15%
2024/07/29	266.3	52.33	179.7	51.53	51.00	86.6	26,371	0.33%	大買/大賣/
2024/07/26	236.7	50.72	242.6	50.65	51.30	-5.9	25,852	-0.02%	大買/大賣/
2024/07/23	69.3	48.60	139.9	48.64	49.80	-70.6	25,150	-0.28%	大賣/
2024/07/22	38.3	46.68	67.5	46.82	46.55	-29.2	24,823	-0.12%
2024/07/19	202.7	48.48	95.9	48.13	48.05	106.7	24,512	0.44%	大買/鉅額交易
2024/07/18	236.9	49.56	238	49.83	49.40	-1.1	24,073	0.00%	大買/大賣/
2024/07/17	209.9	48.90	313.8	49.01	49.40	-104	23,523	-0.44%	大買/大賣/鉅額交易
2024/07/16	217.2	45.06	47.9	45.85	46.50	169.3	22,641	0.75%	大買/鉅額交易
2024/07/15	75	46.91	150.5	47.09	46.40	-75.5	22,146	-0.34%	大賣/
2024/07/12	227.7	47.54	245.7	47.39	46.70	-18	21,931	-0.08%	大買/大賣/
2024/07/11	80.1	45.87	73.5	45.97	45.75	6.6	21,284	0.03%
2024/07/10	54.4	45.00	57.7	45.02	45.30	-3.3	21,163	-0.02%
2024/07/09	11	43.77	8.5	43.87	44.15	2.5	21,110	0.01%
2024/07/08	12.6	44.34	32.8	44.27	44.20	-20.1	21,103	-0.10%
2024/07/05	21.2	44.87	3.7	45.18	44.65	17.5	21,124	0.08%
2024/07/04	14.3	45.15	24.5	45.33	45.15	-10.2	21,096	-0.05%
2024/07/03	9.4	45.08	25.8	45.20	45.35	-16.4	21,043	-0.08%
2024/07/02	5.2	44.06	37	44.64	44.80	-31.9	20,935	-0.15%
2024/07/01	9.1	43.98	12.3	44.00	44.25	-3.2	20,882	-0.02%
2024/06/28	7.8	43.86	11.8	43.80	43.60	-4	20,858	-0.02%
2024/06/27	22.2	43.39	11	43.49	43.30	11.2	20,812	0.05%
2024/06/26	44.8	44.31	40	44.13	44.00	4.9	20,665	0.02%
2024/06/25	17.7	44.68	42.4	44.53	44.55	-24.6	20,604	-0.12%
2024/06/24	19.7	44.76	9	44.79	44.80	10.7	20,567	0.05%
2024/06/21	15.7	45.03	3.1	45.12	44.95	12.6	20,541	0.06%
2024/06/20	17.7	45.33	9.5	45.37	45.45	8.2	20,485	0.04%
2024/06/19	42.2	45.49	10.8	45.54	45.35	31.4	20,455	0.15%
2024/06/18	11.7	45.46	21.6	45.93	46.00	-9.9	20,390	-0.05%
2024/06/17	18.8	45.05	50.8	45.00	44.85	-32	20,346	-0.16%
2024/06/14	16.6	46.01	37.1	45.58	45.50	-20.4	20,393	-0.10%
2024/06/13	7.1	45.17	66.4	45.33	45.05	-59.3	20,327	-0.29%
2024/06/12	94.1	44.61	113.1	45.02	44.35	-19	20,310	-0.09%	大賣/
2024/06/11	161.2	47.03	92.3	46.89	45.85	68.9	20,240	0.34%	大買/
2024/06/07	97.9	47.42	197.8	47.26	47.55	-99.9	19,610	-0.51%	大賣/
2024/06/06	52.7	44.94	14.2	44.98	45.05	38.5	18,810	0.20%
2024/06/05	20.8	44.92	92.7	44.94	45.15	-71.9	18,715	-0.38%
2024/06/04	34.9	44.27	33.3	44.77	44.90	1.6	18,605	0.01%
2024/06/03	52.4	44.82	17	44.67	44.70	35.4	18,502	0.19%
2024/05/31	28.7	44.78	12	44.96	44.60	16.7	18,451	0.09%
2024/05/30	70.9	44.60	108.4	44.37	43.85	-37.5	18,087	-0.21%	大賣/
2024/05/29	49.5	44.85	48.4	44.62	44.55	1.1	17,968	0.01%
2024/05/28	30.3	44.75	91	45.25	45.40	-60.6	17,733	-0.34%
2024/05/27	54.5	43.88	279.3	43.65	43.80	-224.7	17,509	-1.28%	大賣/鉅額交易
2024/05/24	33.8	43.56	29	43.57	43.65	4.8	17,380	0.03%
2024/05/23	191.3	43.60	100.4	43.57	43.25	91	17,248	0.53%	大買/
2024/05/22	71.2	44.88	32.5	44.86	44.70	38.7	16,941	0.23%
2024/05/21	50.8	44.74	50	44.66	44.35	0.8	16,725	0.00%
2024/05/20	184.3	45.56	209.7	45.24	45.30	-25.4	16,394	-0.15%	大買/大賣/
2024/05/17	326.6	47.27	160.3	47.43	46.60	166.2	15,907	1.05%	大買/大賣/鉅額交易
2024/05/16	355.9	47.41	442.5	47.28	46.90	-86.6	15,266	-0.57%	大買/大賣/
2024/05/15	381.8	46.17	391.1	46.14	46.55	-9.3	14,328	-0.06%	大買/大賣/
2024/05/14	265.1	43.10	182	42.77	42.65	83.1	13,293	0.63%	大買/大賣/
2024/05/13	96.3	42.39	177.2	42.55	43.90	-80.9	12,576	-0.64%	大賣/
2024/05/10	59.2	40.74	139	40.91	40.50	-79.8	11,860	-0.67%	大賣/
2024/05/09	89.1	40.79	250	41.12	40.20	-160.9	11,642	-1.38%	大賣/鉅額交易
2024/05/08	272.6	41.31	96.3	40.97	40.70	176.4	11,406	1.55%	大買/鉅額交易
2024/05/07	170.7	42.10	204.9	42.04	41.80	-34.2	11,071	-0.31%	大買/大賣/
2024/05/06	179.8	43.35	202.5	43.27	43.10	-22.8	10,526	-0.22%	大買/大賣/
2024/05/03	541.1	42.49	437.7	42.39	42.45	103.5	9,754	1.06%	大買/大賣/鉅額交易
2024/05/02	50.2	41.49	505.9	41.67	42.25	-455.7	8,177	-5.57%	大賣/鉅額交易
2024/04/30	119.9	39.00	322	38.72	38.45	-202	6,856	-2.95%	大買/大賣/鉅額交易
2024/04/29	40.1	38.53	36.8	38.67	38.75	3.4	6,442	0.05%
2024/04/26	19.8	37.68	74.6	37.54	37.90	-54.8	6,187	-0.88%
2024/04/25	5.3	36.85	4	36.84	36.85	1.3	5,946	0.02%
2024/04/24	8.6	36.80	8.2	36.84	36.85	0.4	5,939	0.01%
2024/04/23	3.5	36.82	17.6	36.74	36.95	-14.1	5,998	-0.23%
2024/04/22	100.1	36.67	39.8	36.65	36.60	60.3	6,018	1.00%
2024/04/19	20.4	35.93	40.6	35.74	36.15	-20.3	5,776	-0.35%
2024/04/18	7.7	36.14	147.7	36.11	36.45	-140	5,567	-2.52%	大賣/鉅額交易
2024/04/17	26.5	34.62	13.1	34.78	34.85	13.4	5,274	0.25%
2024/04/16	88.3	34.64	42	34.35	34.45	46.3	5,263	0.88%
2024/04/15	22.1	34.97	26.3	35.24	35.20	-4.2	5,183	-0.08%
2024/04/12	42.5	34.76	7	34.91	34.95	35.5	5,140	0.69%
2024/04/11	37.5	34.86	13	35.14	34.90	24.5	5,142	0.48%
2024/04/10	35	35.03	32	35.09	35.00	3	5,094	0.06%
2024/04/09	2.1	34.85	17.5	34.85	34.95	-15.4	5,171	-0.30%
2024/04/08	22.3	34.47	14.9	34.50	34.50	7.4	5,354	0.14%
2024/04/03	40	34.75	4.1	34.85	34.65	35.9	5,405	0.66%
2024/04/02	75.6	35.18	6	35.02	35.05	69.6	5,487	1.27%
2024/04/01	1.1	35.16	33.2	35.30	35.45	-32.1	5,485	-0.58%
2024/03/29	14.1	35.13	17.3	35.25	35.15	-3.2	5,472	-0.06%
2024/03/28	23.5	35.19	16.9	35.20	35.05	6.6	5,454	0.12%
2024/03/27	1.2	35.25	6.4	35.31	35.25	-5.2	5,412	-0.10%
2024/03/26	13.7	35.05	27.5	35.21	35.20	-13.8	5,387	-0.26%
2024/03/25	19.1	35.25	14.7	35.47	35.15	4.4	5,356	0.08%
2024/03/22	6.3	35.05	14.1	35.24	35.10	-7.8	5,335	-0.15%
2024/03/21	14.5	34.72	59.9	35.13	35.35	-45.4	5,325	-0.85%
2024/03/20	45.4	34.02	26.3	34.06	34.15	19.1	5,712	0.33%
2024/03/19	69.7	34.28	22.4	34.28	34.10	47.3	5,745	0.82%
2024/03/18	77	34.84	90	34.77	34.70	-13	5,617	-0.23%
2024/03/15	61	35.07	104.9	35.12	35.00	-43.8	5,568	-0.79%	大賣/
2024/03/14	124.9	35.46	43.1	35.77	35.50	81.8	5,457	1.50%	大買/
2024/03/13	14.8	36.92	28.6	36.89	36.85	-13.8	5,191	-0.27%
2024/03/12	8.6	36.61	17.1	36.74	36.95	-8.5	5,182	-0.16%
2024/03/11	26.4	36.16	44.8	36.17	36.40	-18.5	5,193	-0.36%
2024/03/08	26.8	35.84	58.9	35.80	35.85	-32.1	5,166	-0.62%
2024/03/07	83.5	35.92	17	35.83	35.85	66.5	5,293	1.26%
2024/03/06	25.3	36.07	16.1	36.12	36.15	9.2	5,262	0.18%
2024/03/05	162.5	35.70	10.7	35.71	35.65	151.8	5,284	2.87%	大買/鉅額交易
2024/03/04	59.7	35.79	15.8	35.71	35.65	43.9	5,303	0.83%
2024/03/01	33.6	36.07	7.8	36.04	36.00	25.8	5,261	0.49%
2024/02/29	31.9	35.97	32	36.12	36.35	-0.1	5,261	0.00%
2024/02/27	26.8	36.37	14	36.30	36.20	12.8	5,240	0.24%
2024/02/26	29.6	36.65	12.1	36.66	36.65	17.5	5,247	0.33%
2024/02/23	64.2	36.79	20.1	36.71	36.70	44.1	5,259	0.84%
2024/02/22	11.7	37.08	14.1	37.16	37.05	-2.5	5,303	-0.05%
2024/02/21	1.8	36.80	1.5	36.76	36.85	0.3	5,353	0.01%
2024/02/20	17.7	36.95	4.1	36.99	36.95	13.6	5,374	0.25%
2024/02/19	6.4	36.79	21.1	36.68	37.15	-14.7	5,410	-0.27%
2024/02/16	0.3	36.20	51.4	36.24	36.20	-51.1	5,509	-0.93%
2024/02/15	8.6	35.70	3.3	35.99	36.10	5.3	5,583	0.09%
2024/02/05	6.1	35.69	1	35.85	35.75	5.1	5,539	0.09%
2024/02/02	10.2	36.03	2.6	36.03	36.05	7.6	5,491	0.14%
2024/02/01	1	36.00	5.1	35.96	36.10	-4	5,476	-0.07%
2024/01/31	6.2	35.82	3	35.82	35.75	3.1	5,471	0.06%
2024/01/30	29.8	36.03	3	36.35	35.90	26.8	5,473	0.49%
2024/01/29	8.3	36.28	2	36.35	36.35	6.3	5,475	0.12%
2024/01/26	19.3	36.33	17.1	36.19	36.35	2.1	5,520	0.04%
2024/01/25	12.1	35.95	12.7	35.91	35.80	-0.6	5,497	-0.01%
2024/01/24	12.8	36.18	12	36.13	36.00	0.7	5,483	0.01%
2024/01/23	11.7	35.60	9	35.67	35.60	2.7	5,510	0.05%
2024/01/22	12	35.44	1.3	35.47	35.45	10.8	5,501	0.20%
2024/01/19	85.1	35.12	8.5	35.42	35.45	76.6	5,473	1.40%
2024/01/18	43.2	35.03	37.2	34.98	34.80	6.1	5,448	0.11%
2024/01/17	47.3	35.33	11.1	35.09	34.90	36.2	5,386	0.67%
2024/01/16	70.2	36.15	17.3	35.94	35.90	53	5,227	1.01%
2024/01/15	3.5	37.14	1.6	37.12	37.00	1.9	5,090	0.04%
2024/01/12	7.2	36.96	2.1	37.00	36.90	5.1	5,129	0.10%
2024/01/11	22.4	36.92	0	0.00	37.00	22.4	5,185	0.43%
2024/01/10	10.9	37.09	6	37.03	36.95	4.9	5,178	0.09%
2024/01/09	9.3	37.27	13.3	37.57	37.20	-4.1	5,158	-0.08%
2024/01/08	11.4	38.07	8.9	37.94	37.65	2.5	5,099	0.05%
2024/01/05	61.8	38.22	4	38.21	38.05	57.8	5,057	1.14%
2024/01/04	12.8	38.56	10.2	38.65	38.55	2.6	5,023	0.05%
2024/01/03	43.4	38.73	26.4	38.72	38.70	17	5,005	0.34%
2024/01/02	14.8	38.71	95.7	39.14	39.25	-80.9	4,893	-1.65%
2023/12/29	39.5	37.85	10.9	37.80	37.75	28.6	4,681	0.61%
2023/12/28	10.2	37.65	13.9	37.52	37.85	-3.7	4,656	-0.08%
2023/12/27	3.2	36.98	5.1	36.99	37.00	-1.9	4,579	-0.04%
2023/12/26	6.1	36.69	15	36.69	36.70	-8.9	4,532	-0.20%
2023/12/25	2.2	36.27	7.1	36.40	36.25	-4.9	4,535	-0.11%
2023/12/22	15.6	36.31	1.7	36.54	36.25	13.8	4,613	0.30%
2023/12/21	17.2	36.56	0	0.00	36.40	17.2	4,779	0.36%
2023/12/20	1.2	36.93	2.2	36.71	36.85	-1	4,832	-0.02%
2023/12/19	24.1	36.50	10.8	36.53	36.45	13.3	4,859	0.27%
2023/12/18	50.1	37.10	10.5	37.15	37.00	39.6	4,835	0.82%
2023/12/15	19.4	37.02	2.1	37.04	36.75	17.3	4,782	0.36%
2023/12/14	13.1	36.89	13.5	37.12	36.95	-0.4	4,295	-0.01%
2023/12/13	6.1	36.05	4.5	36.28	35.90	1.6	4,193	0.04%
2023/12/12	19.3	36.10	8.1	36.10	36.20	11.2	4,244	0.26%
2023/12/11	6.5	36.52	8.1	36.51	36.50	-1.5	4,281	-0.04%
2023/12/08	5.2	36.82	0.2	36.75	36.60	5.1	4,310	0.12%
2023/12/07	6.5	37.15	2.9	37.08	36.90	3.7	4,314	0.08%
2023/12/06	20.4	37.34	13.2	37.55	37.30	7.1	4,430	0.16%
2023/12/05	7.6	36.87	0	36.90	36.75	7.6	4,490	0.17%
2023/12/04	43.6	36.90	21.2	36.92	37.15	22.4	4,754	0.47%
2023/12/01	23.2	35.80	2	35.80	35.80	21.2	4,689	0.45%
2023/11/30	8.5	35.93	0.2	35.78	35.80	8.3	4,809	0.17%
2023/11/29	7.3	35.80	0	0.00	35.85	7.3	4,766	0.15%
2023/11/28	1.2	35.75	10.7	35.79	35.85	-9.5	4,739	-0.20%
2023/11/27	6.5	35.61	2.1	35.53	35.50	4.4	4,695	0.09%
2023/11/24	2.1	35.85	7.3	35.78	35.85	-5.1	4,687	-0.11%
2023/11/22	0.5	35.74	11.7	35.72	35.75	-11.2	4,762	-0.23%
2023/11/21	12.2	35.84	8	35.89	35.95	4.2	4,810	0.09%
2023/11/20	27	36.20	35.2	35.91	35.80	-8.1	4,752	-0.17%
2023/11/17	14.5	36.79	10.2	36.76	36.90	4.2	4,762	0.09%
2023/11/16	9.8	36.84	28.1	36.74	36.80	-18.3	4,779	-0.38%
2023/11/15	21.4	36.20	18.7	36.42	36.70	2.7	4,790	0.06%
2023/11/14	17.2	35.22	26.6	35.30	35.50	-9.4	4,642	-0.20%
2023/11/13	5.1	34.50	15.2	34.53	34.70	-10.1	4,594	-0.22%
2023/11/10	2	34.20	1.8	34.23	34.15	0.2	4,577	0.00%
2023/11/09	1	34.35	5.1	34.42	34.35	-4.1	4,623	-0.09%
2023/11/08	2.1	34.30	33.7	34.28	34.45	-31.6	4,705	-0.67%
2023/11/07	37.8	34.02	16.4	34.01	34.10	21.4	4,720	0.45%
2023/11/06	4.1	34.29	8.2	34.46	34.50	-4.1	4,754	-0.09%
2023/11/03	9	33.82	12.2	33.87	34.10	-3.1	4,757	-0.07%
2023/11/02	13.4	33.04	12.1	33.36	33.25	1.3	4,809	0.03%
2023/11/01	3.2	32.65	9.9	32.76	32.60	-6.7	4,827	-0.14%
2023/10/31	130.7	32.93	6.4	32.44	32.40	124.3	4,855	2.56%	大買/鉅額交易
2023/10/30	12	33.25	6.5	33.17	33.20	5.5	4,859	0.11%
2023/10/27	1	33.40	14.3	33.47	33.40	-13.3	4,903	-0.27%
2023/10/26	7.7	33.18	1	33.15	33.10	6.7	4,967	0.14%
2023/10/25	6	33.75	8.6	33.78	33.80	-2.6	5,042	-0.05%
2023/10/24	2.3	33.25	33	33.42	33.55	-30.8	5,088	-0.60%
2023/10/23	38.2	33.64	23.2	33.63	33.20	15	5,127	0.29%
2023/10/20	23.3	32.76	19.7	33.06	33.20	3.6	5,154	0.07%
2023/10/19	43.8	33.58	11	33.46	33.40	32.8	5,153	0.64%
2023/10/18	11.2	34.38	0.2	34.65	34.10	11	5,155	0.21%
2023/10/17	7.6	35.01	4.8	34.90	34.65	2.8	5,158	0.05%
2023/10/16	4.4	35.32	10	35.34	35.35	-5.6	5,203	-0.11%
2023/10/13	4.4	35.54	4.2	35.30	35.40	0.2	5,276	0.00%
2023/10/12	0.5	35.52	4	35.56	35.75	-3.5	5,401	-0.06%
2023/10/11	0.2	35.23	6.1	35.27	35.35	-5.9	5,433	-0.11%
2023/10/06	0.4	34.75	6.1	34.51	34.90	-5.7	5,429	-0.10%
2023/10/05	1	34.24	2.7	34.42	34.25	-1.7	5,450	-0.03%
2023/10/04	22.4	34.16	11.9	34.20	34.00	10.5	5,481	0.19%
2023/10/03	9	35.01	47.5	35.00	34.90	-38.5	5,447	-0.71%
2023/10/02	10.4	35.39	9.8	35.37	35.20	0.6	5,416	0.01%
2023/09/28	3.8	35.31	2.5	35.34	35.20	1.2	5,433	0.02%
2023/09/27	28	35.46	33.7	35.44	35.20	-5.7	5,440	-0.11%
2023/09/26	68.7	35.64	34.5	35.43	35.30	34.2	5,428	0.63%
2023/09/25	16.9	37.02	42.8	37.09	36.70	-25.9	5,280	-0.49%
2023/09/13	9.8	34.96	5.2	35.49	34.90	4.6	5,230	0.09%
2023/09/12	4	34.76	96.3	34.83	35.00	-92.3	5,285	-1.75%
2023/09/11	17.9	34.84	116	34.85	34.75	-98.1	5,299	-1.85%	大賣/
2023/09/08	1.8	34.83	4	34.85	34.80	-2.2	5,338	-0.04%
2023/09/07	10.2	35.12	8	35.14	35.00	2.2	5,454	0.04%
2023/09/06	20.4	36.01	34.3	35.87	35.60	-13.9	5,452	-0.25%
2023/09/05	10.6	36.09	152.8	36.35	36.40	-142.3	5,413	-2.63%	大賣/鉅額交易
2023/09/04	3.7	36.15	38.3	36.28	36.10	-34.5	5,409	-0.64%
2023/09/01	26.4	36.75	39.3	36.63	36.60	-12.9	5,424	-0.24%
2023/08/31	5.1	36.55	17.2	36.68	36.85	-12.1	5,542	-0.22%
2023/08/30	25.7	36.68	109.3	36.67	36.60	-83.6	5,703	-1.47%	大賣/
2023/08/29	52.6	36.38	90.6	36.58	36.65	-38	5,614	-0.68%
2023/08/28	29.5	35.58	50.2	35.44	35.70	-20.7	5,309	-0.39%
2023/08/25	33.1	34.59	49.9	34.52	34.50	-16.8	5,274	-0.32%
2023/08/24	11	33.15	8.5	33.22	33.30	2.5	5,180	0.05%
2023/08/23	104.5	33.06	4	33.05	33.00	100.5	5,192	1.94%	大買/
2023/08/22	9.3	33.30	0.5	33.45	33.35	8.8	5,227	0.17%
2023/08/21	30	33.58	13	33.77	33.65	17	5,272	0.32%
2023/08/18	13.2	33.06	9.4	33.34	33.20	3.7	5,260	0.07%
2023/08/17	60.3	33.12	23.3	33.25	33.20	37	5,242	0.71%
2023/08/16	61.3	33.95	2.1	34.07	33.80	59.2	5,159	1.15%
2023/08/15	16.3	34.56	1.3	34.76	34.50	15.1	5,126	0.29%
2023/08/14	49.4	34.62	9	34.86	34.55	40.4	5,142	0.79%
2023/08/11	8.1	35.05	13.7	35.27	35.05	-5.6	5,142	-0.11%
2023/08/10	20.5	34.66	6.2	34.76	34.55	14.3	5,136	0.28%
2023/08/09	20.5	34.88	9	34.85	34.85	11.5	5,172	0.22%
2023/08/08	20.6	34.98	12.7	35.04	34.90	7.9	5,184	0.15%
2023/08/07	11	35.24	24.3	35.24	35.15	-13.3	5,165	-0.26%
2023/08/04	14	35.26	1.6	35.39	35.15	12.5	5,202	0.24%
2023/08/02	25.2	35.19	22	35.15	35.10	3.2	5,198	0.06%
2023/08/01	4	35.85	0	0.00	35.75	4	5,177	0.08%
2023/07/31	22.2	35.90	32.1	35.87	35.60	-9.9	5,166	-0.19%
2023/07/28	42.7	35.78	6	35.82	35.60	36.7	5,157	0.71%
2023/07/27	55.7	35.90	49.1	36.01	36.15	6.6	5,139	0.13%
2023/07/26	9.7	35.46	16.5	35.49	35.35	-6.8	5,079	-0.13%
2023/07/25	25.3	35.03	11	35.01	35.05	14.3	5,106	0.28%
2023/07/24	126.4	35.12	4.5	34.99	35.15	121.9	5,096	2.39%	大買/鉅額交易
2023/07/21	5	35.36	39	35.52	35.20	-34	5,073	-0.67%
2023/07/20	14.1	35.68	7	35.52	35.70	7.1	5,147	0.14%
2023/07/19	17.8	35.13	3	35.18	35.10	14.8	5,134	0.29%
2023/07/18	142.1	35.28	18.4	35.38	35.25	123.7	5,097	2.43%	大買/鉅額交易
2023/07/17	40.9	35.26	21.5	35.47	35.45	19.4	5,114	0.38%
2023/07/14	4.8	35.40	33.4	35.51	35.55	-28.5	5,150	-0.55%
2023/07/13	26.5	35.22	13.9	35.25	35.20	12.6	5,183	0.24%
2023/07/12	11.8	35.34	56.8	35.42	35.25	-45	5,162	-0.87%
2023/07/11	16.1	36.05	18.1	35.87	35.70	-2	5,168	-0.04%
2023/07/10	10.3	35.85	37.9	35.97	35.85	-27.6	5,193	-0.53%
2023/07/07	24	35.27	3.4	35.30	35.40	20.6	5,242	0.39%
2023/07/06	18.1	35.78	23.6	35.69	35.55	-5.5	5,242	-0.10%
2023/07/05	5.2	36.19	30.3	36.27	36.15	-25.1	5,169	-0.49%
2023/07/04	9.5	35.95	10.3	35.95	36.00	-0.8	5,189	-0.02%
2023/07/03	32.7	36.11	23.3	36.05	36.05	9.4	5,237	0.18%
2023/06/30	2.7	35.88	42.9	35.90	35.95	-40.1	5,333	-0.75%
2023/06/29	14.9	36.19	9.7	36.18	35.95	5.2	5,349	0.10%
2023/06/28	7.7	36.06	7.5	36.07	36.15	0.2	5,450	0.00%
2023/06/27	1.2	35.91	8	36.00	35.95	-6.8	5,485	-0.12%
2023/06/26	22.9	36.09	16.6	36.09	36.05	6.3	5,566	0.11%
2023/06/21	21.5	35.98	24	36.08	35.85	-2.5	5,604	-0.04%
2023/06/20	20	36.08	1.2	36.07	36.15	18.8	5,639	0.33%
2023/06/19	8.2	36.33	28.3	36.22	36.30	-20.1	5,838	-0.34%
2023/06/16	26.6	36.50	8	36.38	36.05	18.6	6,138	0.30%
2023/06/15	19.3	36.60	16.6	36.35	36.70	2.6	6,667	0.04%
2023/06/14	18.3	36.38	5.1	36.44	36.50	13.2	6,906	0.19%
2023/06/13	12.2	36.73	73.5	36.59	36.75	-61.3	7,974	-0.77%
2023/06/12	31.9	35.77	34.5	35.78	35.55	-2.6	7,935	-0.03%
2023/06/09	23.6	36.22	173.2	36.26	36.10	-149.6	7,948	-1.88%	大賣/鉅額交易
2023/06/08	15.2	36.35	14	36.38	36.25	1.3	7,979	0.02%
2023/06/07	31.5	36.73	10.1	36.75	36.85	21.5	7,999	0.27%
2023/06/06	72.6	36.92	37.1	36.65	37.00	35.5	7,968	0.45%
2023/06/05	125.2	36.74	55.3	36.48	36.95	69.9	7,832	0.89%	大買/
2023/06/02	12.4	34.92	27.8	35.05	35.05	-15.4	7,564	-0.20%
2023/06/01	8.5	34.86	36	34.89	34.90	-27.5	7,550	-0.36%
2023/05/31	20.1	34.97	35	35.06	34.90	-14.9	7,578	-0.20%
2023/05/30	67.7	35.02	22.2	35.05	35.05	45.5	7,560	0.60%
2023/05/29	2	34.92	11.5	34.92	35.00	-9.5	7,700	-0.12%
2023/05/26	32.6	34.81	5.6	34.85	34.90	27	7,707	0.35%
2023/05/25	46.1	35.21	22.2	35.21	35.15	23.9	7,703	0.31%
2023/05/24	11.8	35.64	4.1	35.71	35.70	7.7	7,686	0.10%
2023/05/23	22.4	35.63	20.1	35.61	35.70	2.3	7,678	0.03%
2023/05/22	10.1	35.57	69	35.52	35.50	-58.9	7,685	-0.77%
2023/05/19	9	35.52	48.2	35.49	35.55	-39.2	7,676	-0.51%
2023/05/18	13.1	35.45	7.5	35.50	35.45	5.7	7,642	0.07%
2023/05/17	4.3	35.12	5.6	35.35	35.35	-1.3	7,640	-0.02%
2023/05/16	9.4	35.05	14.5	35.03	35.10	-5.1	7,567	-0.07%
2023/05/15	52	34.13	59	34.20	34.50	-7	7,585	-0.09%
2023/05/12	29.2	34.84	28	34.91	34.85	1.2	7,513	0.02%
2023/05/11	27.9	35.31	3	35.20	35.20	24.9	7,470	0.33%
2023/05/10	20.3	35.46	7.1	35.62	35.50	13.2	7,450	0.18%
2023/05/09	8.1	35.79	2.5	35.76	35.75	5.6	7,428	0.08%
2023/05/08	30.1	35.81	46.6	35.66	35.80	-16.6	7,447	-0.22%
2023/05/05	19.3	35.62	1.9	35.83	35.60	17.4	7,437	0.23%
2023/05/04	11	35.54	25.3	35.52	35.80	-14.3	7,481	-0.19%
2023/05/03	13.9	35.52	6	35.32	35.35	7.9	7,492	0.11%
2023/05/02	58.5	35.53	41	35.64	35.50	17.5	7,619	0.23%
2023/04/28	8.7	35.69	6	35.73	35.80	2.7	7,729	0.03%
2023/04/27	2.8	35.48	1.2	35.43	35.50	1.7	7,726	0.02%
2023/04/26	4.6	35.43	3.6	35.57	35.65	1	7,742	0.01%
2023/04/25	26.1	35.93	29.4	35.71	35.40	-3.3	7,724	-0.04%
2023/04/24	45.5	35.55	20.4	35.42	35.55	25.1	7,638	0.33%
2023/04/21	4.6	35.06	8.1	35.12	35.15	-3.5	7,666	-0.05%
2023/04/20	16.8	35.21	2.2	35.08	35.05	14.7	7,657	0.19%
2023/04/19	13.5	35.40	26.3	35.47	35.45	-12.8	7,673	-0.17%
2023/04/18	28.8	35.63	11	35.80	35.50	17.8	7,615	0.23%
2023/04/17	4.3	35.98	6.3	36.00	35.95	-2	7,572	-0.03%
2023/04/14	20.3	35.91	8.6	35.98	36.10	11.7	7,546	0.15%
2023/04/13	99.1	36.00	8.3	35.96	35.90	90.8	7,542	1.20%
2023/04/12	8.7	35.97	8.2	36.05	36.15	0.5	7,539	0.01%
2023/04/11	16	35.44	72.2	35.51	35.85	-56.2	7,476	-0.75%
2023/04/10	40.9	35.65	3	35.76	35.50	37.8	7,443	0.51%
2023/04/07	27.8	35.46	13.2	35.49	35.65	14.6	7,407	0.20%
2023/04/06	24.6	35.34	1.1	35.30	35.15	23.5	7,338	0.32%
2023/03/31	49.6	35.60	52	35.38	35.35	-2.4	7,291	-0.03%
2023/03/30	42	35.04	20	35.24	35.05	22	7,236	0.30%
2023/03/29	12	34.97	24.5	34.86	34.90	-12.5	7,244	-0.17%
2023/03/28	4.7	35.22	13.4	35.46	35.20	-8.7	7,227	-0.12%
2023/03/27	15.8	35.55	18.2	35.50	35.50	-2.4	7,223	-0.03%
2023/03/24	49.9	35.85	3.3	35.85	35.85	46.6	7,204	0.65%
2023/03/23	26	35.81	47.4	35.76	35.85	-21.4	7,168	-0.30%
2023/03/22	58.5	35.54	38.1	35.54	35.95	20.4	7,126	0.29%
2023/03/21	73.7	35.49	82.7	35.58	35.65	-8.9	6,984	-0.13%
2023/03/20	253.5	34.46	198	34.22	34.30	55.5	6,702	0.83%	大買/大賣/
2023/03/17	73.5	36.28	52.1	36.30	36.25	21.4	6,127	0.35%
2023/03/16	152.9	36.29	457.3	36.60	36.25	-304.4	5,954	-5.11%	大買/大賣/鉅額交易
2023/03/15	51.5	38.35	11.4	38.35	38.35	40.2	4,988	0.80%
2023/03/14	18	42.63	31.2	42.62	42.60	-13.2	4,968	-0.27%
2023/03/13	35.5	42.80	27	42.93	43.00	8.5	5,011	0.17%
2023/03/10	39.6	43.47	17	43.51	43.25	22.6	5,008	0.45%
2023/03/09	12.8	44.20	12.4	44.17	44.10	0.4	4,978	0.01%
2023/03/08	19.8	43.90	8	43.99	44.00	11.8	5,069	0.23%
2023/03/07	4.3	43.84	20.5	44.01	44.10	-16.2	5,083	-0.32%
2023/03/06	6.3	43.35	9.5	43.45	43.45	-3.2	5,069	-0.06%
2023/03/03	33.3	43.20	5.6	43.22	43.25	27.7	5,086	0.54%
2023/03/02	16.5	43.27	11	43.25	43.30	5.5	5,100	0.11%
2023/03/01	71.1	43.57	42.2	43.45	43.60	29	5,047	0.57%
2023/02/24	23.4	44.37	11.7	44.43	44.45	11.7	4,887	0.24%
2023/02/23	6.3	44.57	23.3	44.57	44.50	-16.9	4,861	-0.35%
2023/02/22	11.6	44.07	6.2	44.15	44.20	5.4	4,838	0.11%
2023/02/21	2.4	44.37	16	44.33	44.40	-13.6	4,897	-0.28%
2023/02/20	22.7	44.04	14.5	44.30	44.40	8.2	5,036	0.16%
2023/02/17	17.5	44.06	1.5	44.12	44.10	16	5,103	0.31%
2023/02/16	13	44.14	17	44.21	44.10	-4	5,221	-0.08%
2023/02/15	17.5	44.07	27.5	44.10	44.00	-10	5,355	-0.19%
2023/02/14	7.6	44.13	21	44.16	44.25	-13.4	5,390	-0.25%
2023/02/13	33.3	44.01	16.4	43.75	44.05	17	5,538	0.31%
2023/02/10	23.4	44.41	4.4	44.39	44.40	19.1	5,566	0.34%
2023/02/09	9.1	44.80	4.2	44.88	44.75	4.8	5,622	0.09%
2023/02/08	7.5	44.65	4	44.71	44.75	3.5	5,670	0.06%
2023/02/07	6	44.74	16.5	44.70	44.65	-10.5	5,700	-0.18%
2023/02/06	13.1	44.85	8.9	44.86	44.70	4.2	5,741	0.07%
2023/02/03	23.7	45.18	7.5	45.21	45.10	16.2	5,764	0.28%
2023/02/02	24.2	45.44	9.1	45.48	45.40	15.1	5,807	0.26%
2023/02/01	10.3	45.11	4	45.16	45.30	6.3	5,868	0.11%
2023/01/31	15.2	44.97	14.3	45.28	44.75	0.9	6,156	0.01%
2023/01/30	22.2	44.35	52.5	44.38	44.70	-30.3	6,185	-0.49%
2023/01/17	10.4	43.68	31.2	43.72	43.90	-20.8	6,144	-0.34%
2023/01/16	13.6	43.66	8.1	43.70	43.55	5.6	6,200	0.09%
2023/01/13	10.9	43.44	15.4	43.61	43.35	-4.4	6,238	-0.07%
2023/01/12	15.4	43.40	26.5	43.52	43.30	-11.2	6,316	-0.18%
2023/01/11	28.2	43.34	20.4	43.77	43.35	7.8	6,377	0.12%
2023/01/10	39.1	43.38	6.8	43.60	43.30	32.4	6,394	0.51%
2023/01/09	5.1	43.62	29	43.62	43.75	-23.9	6,410	-0.37%
2023/01/06	3.3	43.10	12.1	43.20	43.10	-8.8	6,440	-0.14%
2023/01/05	12.2	43.26	7.7	43.52	43.00	4.5	6,835	0.07%
2023/01/04	8.7	43.45	12.6	43.43	43.35	-3.9	6,948	-0.06%
2023/01/03	12.2	42.73	6.8	43.17	43.55	5.3	7,003	0.08%
2022/12/30	12.8	43.47	8.4	43.31	43.25	4.4	6,996	0.06%
2022/12/29	13.7	42.56	0.1	42.80	42.65	13.6	7,015	0.19%
2022/12/28	13.5	43.35	1.2	43.36	43.15	12.3	7,027	0.18%
2022/12/27	3	44.07	10.1	44.05	43.90	-7.1	7,143	-0.10%
2022/12/26	1.7	43.79	17.1	43.73	43.65	-15.4	7,206	-0.21%
2022/12/23	20.7	43.71	2	43.65	43.65	18.7	7,254	0.26%
2022/12/22	4.7	44.19	23.3	44.35	44.35	-18.6	7,273	-0.26%
2022/12/21	4.2	42.85	1.3	43.00	43.15	2.8	7,318	0.04%
2022/12/20	64	42.87	151.2	43.34	42.50	-87.2	7,291	-1.20%	大賣/
2022/12/19	26.7	43.97	0.6	44.16	44.00	26	7,328	0.36%
2022/12/16	20.4	44.50	13.5	44.44	44.40	6.9	7,295	0.10%
2022/12/15	18.7	44.77	8.7	44.92	45.05	10.1	7,276	0.14%
2022/12/14	30.4	45.05	51.5	45.00	45.00	-21.1	7,264	-0.29%
2022/12/13	31.9	44.60	34.6	44.50	44.45	-2.8	7,239	-0.04%
2022/12/12	16	44.46	29.6	44.50	44.35	-13.6	7,191	-0.19%
2022/12/09	17.2	44.85	17.8	45.00	44.85	-0.6	7,209	-0.01%
2022/12/08	50.4	44.74	31	44.66	44.50	19.4	7,180	0.27%
2022/12/07	91.3	45.65	89.7	45.78	45.60	1.6	7,113	0.02%
2022/12/06	25.1	46.74	6.6	46.91	46.45	18.5	6,971	0.27%
2022/12/05	33.6	47.08	22.6	47.09	47.20	11	6,913	0.16%
2022/12/02	12.6	46.22	3.5	46.62	45.95	9.1	6,853	0.13%
2022/12/01	26.5	46.70	23	46.62	46.35	3.5	6,845	0.05%
2022/11/30	9.9	45.91	8	46.04	46.15	1.9	6,800	0.03%
2022/11/29	12.3	45.39	71	45.59	45.90	-58.7	6,709	-0.87%
2022/11/28	10.5	44.90	2.3	44.93	45.25	8.2	6,788	0.12%
2022/11/25	31.7	45.68	16	45.54	45.35	15.7	6,849	0.23%
2022/11/24	6.9	44.64	12	44.69	45.20	-5.1	6,829	-0.07%
2022/11/23	6.5	44.27	3.2	44.21	44.20	3.3	6,810	0.05%
2022/11/22	8.3	43.98	3	44.22	43.95	5.3	6,859	0.08%
2022/11/21	18.2	44.21	6.2	44.28	44.10	12	6,880	0.17%
2022/11/18	7.3	44.54	10	44.46	44.45	-2.8	6,867	-0.04%
2022/11/17	35	43.89	8	43.78	43.95	27	6,861	0.39%
2022/11/16	45	44.64	26.4	44.28	44.25	18.6	6,816	0.27%
2022/11/15	23.5	44.99	28.1	45.33	45.50	-4.7	6,702	-0.07%
2022/11/14	25.9	45.29	17	45.34	45.25	8.9	6,637	0.13%
2022/11/11	32.9	44.11	31.4	44.33	44.65	1.5	6,548	0.02%
2022/11/10	15.8	43.42	19	43.44	43.30	-3.2	6,453	-0.05%
2022/11/09	29.3	44.10	7.3	44.26	43.60	22	6,546	0.34%
2022/11/08	33.3	42.75	30.6	43.05	43.45	2.7	6,489	0.04%
2022/11/07	13.2	41.06	25.8	41.17	41.80	-12.6	6,546	-0.19%
2022/11/04	10.2	40.06	17.4	40.39	40.70	-7.1	6,674	-0.11%
2022/11/03	18.6	40.28	19	40.41	40.35	-0.4	6,784	-0.01%
2022/11/02	15.6	40.13	47.6	40.38	40.90	-32	6,852	-0.47%
2022/11/01	29.6	39.77	15.4	39.95	40.00	14.2	6,873	0.21%
2022/10/31	25.1	39.81	14.7	40.17	39.60	10.5	6,907	0.15%
2022/10/28	39	40.33	20.6	40.47	40.00	18.4	6,976	0.26%
2022/10/27	86.4	39.89	54.3	39.89	40.35	32	7,020	0.46%
2022/10/26	69.4	57.63	63.2	58.00	58.00	6.2	6,861	0.09%
2022/10/25	66.4	57.73	66.4	58.02	58.10	-0.1	7,285	0.00%
2022/10/24	38.2	59.76	23.1	59.44	59.00	15.2	7,298	0.21%
2022/10/21	12.6	60.31	16.2	60.40	60.40	-3.6	7,271	-0.05%
2022/10/20	8.6	58.46	4.8	58.63	60.50	3.9	7,414	0.05%
2022/10/19	14.5	59.26	5.9	59.19	58.80	8.6	7,709	0.11%
2022/10/18	15.9	58.00	17.5	58.25	59.00	-1.6	8,120	-0.02%
2022/10/17	4	55.54	58.4	54.98	57.40	-54.4	9,704	-0.56%
2022/10/14	20.2	55.76	16.1	56.07	56.50	4.1	9,729	0.04%
2022/10/13	135.9	56.91	48.3	55.03	54.70	87.6	10,220	0.86%	大買/
2022/10/12	23.8	55.90	14.9	56.13	56.60	8.9	9,827	0.09%
2022/10/11	6	51.92	3.3	51.53	51.50	2.8	9,732	0.03%
2022/10/07	2.8	53.40	3.5	53.42	53.60	-0.6	9,688	-0.01%
2022/10/06	1.7	52.89	7.6	52.80	53.10	-5.9	9,659	-0.06%
2022/10/05	7.5	51.82	17	52.15	51.40	-9.5	9,655	-0.10%
2022/10/04	14.9	49.56	46.2	49.90	50.30	-31.3	9,677	-0.32%
2022/10/03	33.7	50.20	6	51.07	49.85	27.7	9,596	0.29%
2022/09/30	8.8	50.68	65.1	50.68	51.40	-56.2	9,546	-0.59%
2022/09/29	23	51.54	13	51.60	51.40	10	9,562	0.10%
2022/09/28	31.8	51.63	46.7	50.82	50.60	-14.8	9,600	-0.15%
2022/09/27	14	53.72	10.2	53.70	53.70	3.8	9,542	0.04%
2022/09/26	27.2	53.05	62.6	53.70	53.50	-35.4	9,574	-0.37%
2022/09/23	10.2	56.44	8.3	56.53	56.10	1.9	9,574	0.02%
2022/09/22	25.7	56.77	1.2	56.73	56.50	24.5	9,599	0.26%
2022/09/21	8.7	58.16	11.7	58.25	58.40	-3	9,561	-0.03%
2022/09/20	0.3	58.75	1.1	58.70	58.90	-0.7	9,553	-0.01%
2022/09/19	23.2	58.32	5.2	58.28	58.00	18	9,556	0.19%
2022/09/16	8.2	59.67	1.3	59.75	59.80	6.9	9,573	0.07%
2022/09/15	10.1	59.90	10.5	60.10	60.30	-0.4	9,578	0.00%
2022/09/14	19.9	59.03	15	59.05	59.00	4.9	9,595	0.05%
2022/09/13	7.2	60.56	2.4	60.70	60.70	4.8	9,604	0.05%
2022/09/12	3.4	60.42	9.8	60.40	60.30	-6.4	9,658	-0.07%
2022/09/08	10	58.80	25.6	58.76	60.30	-15.6	9,752	-0.16%
2022/09/07	24	58.55	57.7	58.39	58.00	-33.7	9,759	-0.35%
2022/09/06	2.4	60.12	8.2	59.97	60.00	-5.8	9,736	-0.06%
2022/09/05	8.1	59.35	11.2	59.64	59.90	-3.1	9,788	-0.03%
2022/09/02	49.7	59.86	54.4	60.13	59.20	-4.7	9,859	-0.05%
2022/09/01	46.1	61.26	18	61.03	61.30	28.1	9,779	0.29%
2022/08/31	26.6	63.33	8.3	63.43	63.10	18.2	9,717	0.19%
2022/08/30	7.8	63.06	4	63.23	63.40	3.8	9,714	0.04%
2022/08/29	24	62.61	20.1	62.58	62.80	3.9	9,725	0.04%
2022/08/26	29.5	63.52	19.6	63.90	64.30	9.9	9,730	0.10%
2022/08/25	30.1	62.97	29.3	62.70	62.70	0.8	9,704	0.01%
2022/08/24	15.2	62.01	14.5	62.36	62.60	0.7	9,758	0.01%
2022/08/23	25.9	62.30	9.3	61.97	61.80	16.6	9,953	0.17%
2022/08/22	29.9	62.92	32.2	63.15	63.20	-2.3	10,007	-0.02%
2022/08/19	12.8	62.34	11.5	62.79	63.00	1.3	10,012	0.01%
2022/08/18	10.9	62.65	22.2	62.84	63.00	-11.3	10,003	-0.11%
2022/08/17	19.6	63.41	23.9	63.46	63.30	-4.3	9,993	-0.04%
2022/08/16	45.2	62.82	29.1	63.43	63.50	16.1	9,996	0.16%
2022/08/15	45.2	64.62	52.8	64.60	64.90	-7.6	9,864	-0.08%
2022/08/12	67.8	63.04	28.6	62.86	63.00	39.2	9,811	0.40%
2022/08/11	52.8	63.53	39.9	63.71	64.50	12.9	9,774	0.13%
2022/08/10	62.5	61.28	46.2	61.43	61.50	16.3	9,669	0.17%
2022/08/09	48.6	59.43	57.7	59.70	60.00	-9.1	9,575	-0.09%
2022/08/08	32.8	57.92	44.5	57.91	58.00	-11.7	9,580	-0.12%
2022/08/05	11.1	56.93	39	57.38	57.70	-28	9,675	-0.29%
2022/08/04	46.5	55.29	72	55.48	56.00	-25.6	9,803	-0.26%
2022/08/03	46.7	56.75	10	56.89	56.40	36.7	9,749	0.38%
2022/08/02	56	57.75	41.3	57.68	57.90	14.7	9,726	0.15%
2022/08/01	153.3	55.77	173.1	56.38	57.90	-19.8	9,782	-0.20%	大買/大賣/
2022/07/29	43.3	54.80	32.1	54.80	54.80	11.2	9,333	0.12%
2022/07/28	38.2	60.78	17.2	60.76	60.80	21	9,592	0.22%
2022/07/27	61.7	60.09	32.1	60.48	60.80	29.6	9,631	0.31%
2022/07/26	123	60.92	112.9	60.81	61.10	10.2	9,605	0.11%	大買/大賣/
2022/07/25	187.6	58.27	65.6	58.39	59.60	122	9,320	1.31%	大買/鉅額交易
2022/07/22	175.3	57.47	689.7	55.46	58.00	-514.4	9,034	-5.69%	大買/大賣/鉅額交易
2022/07/21	17.2	59.20	184.4	59.20	59.20	-167.2	8,254	-2.03%	大賣/鉅額交易
2022/07/20	306.5	67.82	212.7	66.68	65.70	93.7	8,214	1.14%	大買/大賣/
2022/07/19	27.8	72.70	14.4	72.80	72.90	13.3	7,723	0.17%
2022/07/18	25.4	72.46	70.8	72.49	72.80	-45.4	7,758	-0.58%
2022/07/15	15.7	70.92	1.2	70.99	70.90	14.5	7,754	0.19%
2022/07/14	9.6	70.72	2.3	70.91	71.30	7.3	7,784	0.09%
2022/07/13	4.3	71.08	20.2	71.10	71.20	-15.9	7,796	-0.20%
2022/07/12	34.8	69.64	48.1	69.48	69.10	-13.3	7,877	-0.17%
2022/07/11	34.2	69.54	17.8	69.49	69.40	16.4	7,850	0.21%
2022/07/08	11.6	71.15	23	70.82	70.90	-11.5	7,817	-0.15%
2022/07/07	9.7	69.65	48.1	70.48	71.00	-38.4	7,858	-0.49%
2022/07/06	21.9	70.15	42.3	70.54	69.90	-20.4	8,040	-0.25%
2022/07/05	25.6	70.94	10.3	71.25	71.40	15.3	8,002	0.19%
2022/07/04	24.8	70.96	17.9	70.96	71.40	7	7,999	0.09%
2022/07/01	51.6	70.85	25.2	72.72	70.30	26.4	8,025	0.33%
2022/06/30	15.4	73.54	11	73.65	73.40	4.4	7,927	0.06%
2022/06/29	5.3	74.55	11.1	74.38	74.80	-5.8	7,915	-0.07%
2022/06/28	2.6	74.79	2.2	74.97	74.80	0.4	7,956	0.01%
2022/06/27	28.4	75.06	29.6	75.41	75.50	-1.2	8,050	-0.01%
2022/06/24	6.7	74.27	12.1	74.64	74.50	-5.3	8,124	-0.07%
2022/06/23	27.6	72.24	41	72.80	72.70	-13.4	8,146	-0.16%
2022/06/22	45.8	73.42	19.1	73.22	72.70	26.7	8,246	0.32%
2022/06/21	24	74.14	42.8	74.47	74.40	-18.8	8,256	-0.23%
2022/06/20	41.2	73.61	20.4	74.01	72.60	20.8	8,320	0.25%
2022/06/17	62.1	74.77	23.8	75.06	74.30	38.3	8,386	0.46%
2022/06/16	15.2	76.39	16	76.87	75.70	-0.8	8,421	-0.01%
2022/06/15	3.8	77.31	6.2	77.26	77.00	-2.4	8,689	-0.03%
2022/06/14	24.4	75.47	72.3	75.73	77.30	-47.9	8,740	-0.55%
2022/06/13	44.1	76.35	21.5	76.58	75.70	22.7	8,821	0.26%
2022/06/10	11.7	78.40	31.3	78.52	78.50	-19.6	8,757	-0.22%
2022/06/09	48.8	77.92	9	78.32	78.40	39.8	8,756	0.45%
2022/06/08	10.3	77.94	11.9	77.80	77.90	-1.6	8,770	-0.02%
2022/06/07	16.4	77.42	6.8	77.68	77.80	9.6	8,799	0.11%
2022/06/06	10.5	76.81	16.5	77.05	77.60	-6	8,844	-0.07%
2022/06/02	15.4	76.12	11.2	76.10	76.20	4.2	8,997	0.05%
2022/06/01	62.7	76.59	40	76.40	76.10	22.7	9,142	0.25%
2022/05/31	12.1	74.75	18.3	75.21	77.10	-6.2	9,138	-0.07%
2022/05/30	8.3	74.43	19.3	74.33	75.00	-11	9,004	-0.12%
2022/05/27	1.2	72.82	22.4	72.90	72.80	-21.3	8,955	-0.24%
2022/05/26	18	72.35	0.6	72.66	72.00	17.4	9,021	0.19%
2022/05/25	11	72.13	12.7	72.52	72.50	-1.7	9,173	-0.02%
2022/05/24	7.5	72.14	0.2	72.37	71.70	7.3	9,462	0.08%
2022/05/23	6	72.82	6.3	72.90	72.70	-0.2	9,605	0.00%
2022/05/20	6.8	72.63	29	72.84	72.70	-22.2	9,745	-0.23%
2022/05/19	58.9	72.00	12.1	72.13	71.90	46.8	9,872	0.47%
2022/05/18	15.7	73.31	31.9	73.62	73.80	-16.2	9,887	-0.16%
2022/05/17	45.7	70.81	25.5	70.71	71.30	20.3	9,881	0.21%
2022/05/16	66.1	70.92	48.1	70.17	70.20	18	9,838	0.18%
2022/05/13	141.3	70.59	208	69.85	71.50	-66.7	9,759	-0.68%	大買/大賣/
2022/05/12	71.5	70.92	181.6	70.99	69.80	-110.1	9,667	-1.14%	大賣/鉅額交易
2022/05/11	71.6	74.04	10	73.60	73.40	61.6	9,487	0.65%
2022/05/10	24.2	73.53	21.4	73.62	74.30	2.8	9,478	0.03%
2022/05/09	123.5	75.69	78.7	74.58	74.00	44.8	9,401	0.48%	大買/
2022/05/06	43.8	76.00	40.2	76.24	76.40	3.6	9,293	0.04%
2022/05/05	96.3	77.72	109.9	77.93	77.70	-13.7	9,294	-0.15%	大賣/
2022/05/04	33.8	79.94	36.8	80.19	80.30	-3	8,937	-0.03%
2022/05/03	54.4	79.43	24.2	79.75	79.60	30.2	8,877	0.34%
2022/04/29	14.4	78.02	20.2	78.23	78.30	-5.8	8,755	-0.07%
2022/04/28	68.4	77.79	70.6	77.83	77.50	-2.2	8,743	-0.03%
2022/04/27	318	77.86	277	77.76	78.90	41	8,590	0.48%	大買/大賣/
2022/04/26	1	74.50	15.2	74.50	74.50	-14.2	7,745	-0.18%
2022/04/25	37.2	67.37	12.8	67.50	67.80	24.5	7,794	0.31%
2022/04/22	14.9	69.04	5.1	69.14	69.10	9.7	7,749	0.13%
2022/04/21	39.5	70.18	5.1	70.11	69.90	34.4	7,781	0.44%
2022/04/20	18.9	70.30	0.1	70.40	70.30	18.8	7,799	0.24%
2022/04/19	11.8	70.57	4.3	70.94	70.20	7.4	7,905	0.09%
2022/04/18	69.7	70.53	47.4	70.12	69.80	22.3	8,173	0.27%
2022/04/15	40	72.66	58.1	72.66	72.50	-18.1	8,063	-0.23%
2022/04/14	15.4	74.28	8.9	74.04	73.80	6.6	8,033	0.08%
2022/04/13	19.1	74.35	10.3	74.67	74.30	8.8	8,065	0.11%
2022/04/12	82.4	74.73	43.9	74.32	73.20	38.5	8,002	0.48%
2022/04/11	29.7	78.13	6.5	78.02	77.80	23.2	7,785	0.30%
2022/04/08	7.4	78.36	13.3	78.71	79.10	-5.8	7,767	-0.08%
2022/04/07	37.7	78.78	23.1	79.03	77.50	14.5	7,746	0.19%
2022/04/06	15	78.72	32.4	78.63	79.80	-17.4	7,673	-0.23%
2022/04/01	16.7	78.85	4.5	78.93	79.10	12.2	7,626	0.16%
2022/03/31	23.9	78.95	9.2	79.26	79.30	14.7	7,628	0.19%
2022/03/30	52.5	79.25	31.3	79.45	79.10	21.2	7,624	0.28%
2022/03/29	9.8	78.77	17.9	78.36	79.20	-8.1	7,527	-0.11%
2022/03/28	41.9	76.26	13.8	76.23	77.20	28.1	7,434	0.38%
2022/03/25	36.2	76.58	53	76.35	77.20	-16.8	7,414	-0.23%
2022/03/24	13.7	75.02	22.2	75.38	75.10	-8.6	7,271	-0.12%
2022/03/23	21.3	73.97	60.5	74.20	74.90	-39.2	7,250	-0.54%
2022/03/22	13.2	73.06	49.8	73.00	73.60	-36.6	7,157	-0.51%
2022/03/21	43.5	71.61	24.3	72.42	71.90	19.2	7,055	0.27%
2022/03/18	72.4	71.36	52.2	71.24	73.00	20.1	6,990	0.29%
2022/03/17	24.3	70.39	58	70.61	70.80	-33.7	6,786	-0.50%
2022/03/16	34.8	70.48	8.5	70.56	70.10	26.3	6,737	0.39%
2022/03/15	41.7	71.91	5.6	71.83	71.70	36.1	6,594	0.55%
2022/03/14	28.8	72.04	12.6	72.09	72.10	16.1	6,578	0.24%
2022/03/11	20.5	71.58	14.4	71.68	72.10	6.1	6,614	0.09%
2022/03/10	44.4	71.79	71.4	71.91	71.90	-27	6,630	-0.41%
2022/03/09	38.5	69.08	27.6	69.51	69.90	10.8	6,627	0.16%
2022/03/08	72.3	68.46	145.7	68.18	67.60	-73.4	6,590	-1.11%	大賣/
2022/03/07	80.3	70.72	22.8	71.05	70.60	57.5	6,421	0.89%
2022/03/04	38.8	73.44	19.1	73.66	73.30	19.7	6,411	0.31%
2022/03/03	23.4	73.48	20.1	73.63	73.60	3.3	6,550	0.05%
2022/03/02	6.5	71.92	12.3	71.55	72.40	-5.8	6,620	-0.09%
2022/03/01	25.6	71.34	14.5	71.60	72.00	11.1	6,599	0.17%
2022/02/25	37.3	71.58	35.9	72.33	71.60	1.4	6,532	0.02%
2022/02/24	94.6	72.92	87.6	73.19	71.50	7	6,388	0.11%
2022/02/23	69.6	73.67	83.4	73.79	74.40	-13.8	6,141	-0.23%
2022/02/22	50.9	71.02	56.9	71.26	71.80	-6	6,098	-0.10%
2022/02/21	63.2	70.41	35.5	71.17	71.90	27.7	5,982	0.46%
2022/02/18	18.5	69.44	35.7	69.18	69.90	-17.2	5,863	-0.29%
2022/02/17	17.2	68.74	22.8	68.69	68.80	-5.6	5,808	-0.10%
2022/02/16	14.5	67.84	5.1	67.90	67.80	9.3	5,947	0.16%
2022/02/15	18	67.90	6.8	67.88	67.50	11.2	6,047	0.19%
2022/02/14	15.6	67.44	13	67.49	67.50	2.5	6,087	0.04%
2022/02/11	23.1	68.51	10.6	68.60	68.90	12.5	6,110	0.20%
2022/02/10	14.9	68.03	53.4	68.07	68.80	-38.4	6,203	-0.62%
2022/02/09	6.8	67.75	16.9	67.76	67.70	-10.1	6,179	-0.16%
2022/02/08	88.3	67.39	23.6	67.86	67.70	64.7	6,283	1.03%
2022/02/07	35.8	66.98	24.4	66.67	67.20	11.4	6,266	0.18%
2022/01/26	15.7	63.80	12.5	63.64	63.70	3.2	6,224	0.05%
2022/01/25	11.7	63.49	8	63.34	63.40	3.7	6,480	0.06%
2022/01/24	15.5	63.67	33	63.48	64.40	-17.5	6,577	-0.27%
2022/01/21	25.8	65.09	19.1	64.90	64.80	6.7	6,731	0.10%
2022/01/20	40	65.59	59.6	65.30	66.30	-19.6	6,874	-0.28%
2022/01/19	25.4	66.30	5.2	66.53	66.00	20.2	7,402	0.27%
2022/01/18	23.5	66.91	64.9	67.07	67.00	-41.4	7,750	-0.53%
2022/01/17	14	66.62	22.3	66.77	66.80	-8.3	7,872	-0.11%
2022/01/14	55.9	66.47	14.8	66.15	66.00	41.1	8,057	0.51%
2022/01/13	29.6	66.42	22.4	66.75	67.00	7.2	8,087	0.09%
2022/01/12	66.1	66.49	53.3	66.44	66.50	12.8	8,079	0.16%
2022/01/11	76.1	66.23	64.6	66.01	67.00	11.4	7,972	0.14%
2022/01/10	9.4	63.25	26.5	63.77	63.90	-17.2	7,738	-0.22%
2022/01/07	4.1	63.10	7.3	63.01	62.80	-3.2	7,732	-0.04%
2022/01/06	18.9	63.86	8	63.61	63.60	10.9	7,738	0.14%
2022/01/05	4.6	63.03	5.7	62.98	63.10	-1.1	7,746	-0.01%
2022/01/04	11.6	62.85	10.5	63.02	63.20	1.1	7,864	0.01%
2022/01/03	3.8	63.55	7.4	63.62	63.60	-3.6	7,931	-0.05%
2021/12/30	9.2	63.57	15.4	63.84	63.80	-6.2	7,940	-0.08%
2021/12/29	21.4	63.51	21	63.36	63.50	0.4	8,031	0.01%
2021/12/28	4.4	62.92	1	62.70	63.00	3.4	8,085	0.04%
2021/12/27	13.7	63.05	12	62.94	63.00	1.7	8,192	0.02%
2021/12/24	13.7	63.26	13.1	63.19	63.30	0.6	8,294	0.01%
2021/12/23	10.5	62.48	19.9	62.31	62.50	-9.5	8,336	-0.11%
2021/12/22	11.2	62.35	6.3	62.18	62.00	4.9	8,446	0.06%
2021/12/21	13.3	62.58	2.4	62.42	62.40	10.9	8,678	0.13%
2021/12/20	12.9	61.26	4.7	61.48	61.40	8.3	9,124	0.09%
2021/12/17	31.6	61.39	42	61.61	61.30	-10.4	9,432	-0.11%
2021/12/16	42.6	61.73	11.5	61.68	61.80	31.1	10,123	0.31%
2021/12/15	64.2	61.69	23.2	61.55	61.90	40.9	10,653	0.38%
2021/12/14	37.9	61.13	131.4	60.98	61.00	-93.5	10,919	-0.86%	大賣/
2021/12/13	79.4	62.23	26.7	62.01	61.60	52.7	11,008	0.48%
2021/12/10	18	63.40	3.7	63.43	63.20	14.2	11,117	0.13%
2021/12/09	3.8	64.08	3.4	64.19	64.00	0.4	11,358	0.00%
2021/12/08	7.4	64.34	4.6	64.75	64.10	2.8	11,789	0.02%
2021/12/07	28.3	64.26	14.5	63.79	64.40	13.8	12,028	0.12%
2021/12/06	14.6	62.94	11.3	63.00	63.00	3.3	12,160	0.03%
2021/12/03	20.1	63.69	19.4	64.44	63.40	0.7	12,276	0.01%
2021/12/02	16.4	64.01	13	64.05	63.70	3.5	12,428	0.03%
2021/12/01	8.1	64.45	18	64.38	64.80	-9.8	12,676	-0.08%
2021/11/30	20.1	64.78	9	64.84	64.20	11.2	12,675	0.09%
2021/11/29	44.5	63.29	21.7	63.45	63.80	22.8	12,668	0.18%
2021/11/26	40.1	65.28	77.3	65.41	64.90	-37.1	12,667	-0.29%
2021/11/25	23.1	66.85	14	66.93	66.70	9.1	12,678	0.07%
2021/11/24	11.3	66.69	6.3	66.82	66.90	5.1	12,709	0.04%
2021/11/23	34.9	66.60	25.8	66.65	66.50	9.1	12,738	0.07%
2021/11/22	24.4	66.74	17.9	66.82	66.70	6.4	12,707	0.05%
2021/11/19	40.5	67.55	12.1	67.55	67.10	28.4	12,660	0.22%
2021/11/18	15.8	68.86	8.5	68.75	68.70	7.2	12,521	0.06%
2021/11/17	12.2	68.61	16.5	68.81	68.90	-4.3	12,501	-0.03%
2021/11/16	16	68.57	25.3	68.85	68.50	-9.3	12,484	-0.07%
2021/11/15	94	69.31	76.1	69.61	69.00	17.9	12,470	0.14%
2021/11/12	71	67.67	68.2	67.57	68.50	2.8	12,312	0.02%
2021/11/11	58.2	66.88	38.1	66.92	66.70	20.1	12,278	0.16%
2021/11/10	86.9	67.15	73	67.26	66.80	13.9	12,311	0.11%
2021/11/09	153.3	66.83	46.2	66.97	67.50	107.1	12,330	0.87%	大買/鉅額交易
2021/11/08	7.4	67.41	19.2	67.43	67.50	-11.7	12,253	-0.10%
2021/11/05	45	66.99	33.8	66.90	67.00	11.2	12,270	0.09%
2021/11/04	33.2	69.54	73.4	68.72	68.50	-40.2	12,132	-0.33%
2021/11/03	37.7	69.40	78.3	69.40	69.60	-40.5	12,059	-0.34%
2021/11/02	97.8	68.85	89.3	68.89	68.20	8.5	11,962	0.07%
2021/11/01	49.3	70.91	58.1	71.01	70.90	-8.7	11,713	-0.07%
2021/10/29	49	71.07	39	71.08	70.90	10	11,593	0.09%
2021/10/28	123.9	69.72	123.3	69.93	69.90	0.6	11,409	0.01%	大買/大賣/
2021/10/27	205.8	68.97	170	69.43	69.90	35.8	11,209	0.32%	大買/大賣/
2021/10/26	95.6	64.39	109	65.13	67.20	-13.4	10,637	-0.13%	大賣/
2021/10/25	84.3	61.38	93.2	61.23	61.90	-8.9	10,289	-0.09%
2021/10/22	95.6	60.21	23.1	59.84	60.80	72.5	10,202	0.71%
2021/10/21	41.6	58.10	18.6	57.93	58.20	23	10,106	0.23%
2021/10/20	10.5	56.69	7.2	56.99	57.30	3.3	10,103	0.03%
2021/10/19	7.2	56.29	9.9	56.57	57.00	-2.7	10,262	-0.03%
2021/10/18	32	56.38	87.3	56.03	56.40	-55.3	10,314	-0.54%
2021/10/15	9.2	54.85	20.2	55.00	55.20	-11	10,382	-0.11%
2021/10/14	22.4	54.82	3.3	54.84	54.50	19.1	10,443	0.18%
2021/10/13	43.3	54.95	18.1	54.53	54.80	25.2	10,588	0.24%
2021/10/12	99.9	55.56	11.4	55.46	55.30	88.5	10,583	0.84%
2021/10/08	37.3	56.97	111.4	56.91	56.80	-74.1	10,518	-0.70%	大賣/
2021/10/07	18.2	56.13	12.1	56.23	56.40	6.1	10,529	0.06%
2021/10/06	30.9	56.21	16.7	56.17	55.30	14.2	10,674	0.13%
2021/10/05	17.9	55.32	36.2	55.01	56.00	-18.3	10,724	-0.17%
2021/10/04	47	55.93	86.1	55.95	55.30	-39.1	10,856	-0.36%
2021/10/01	110.6	56.39	36.3	56.22	56.00	74.3	11,058	0.67%	大買/
2021/09/30	30.2	57.75	20.1	57.60	57.40	10.1	11,098	0.09%
2021/09/29	54.7	57.65	51.2	57.76	57.40	3.6	11,014	0.03%
2021/09/28	102	56.92	74.3	57.10	57.90	27.7	10,929	0.25%	大買/
2021/09/27	230.6	57.47	182.6	57.02	56.10	47.9	10,701	0.45%	大買/大賣/
2021/09/24	115.8	60.34	14	60.32	59.80	101.8	10,230	0.99%	大買/鉅額交易
2021/09/23	230.2	61.08	54.9	61.11	61.10	175.3	9,950	1.76%	大買/鉅額交易
2021/09/22	126.9	81.62	73.1	81.13	82.30	53.7	9,324	0.58%	大買/
2021/09/17	51.3	84.55	56.1	84.50	85.00	-4.8	9,002	-0.05%
2021/09/16	49.9	84.32	91.4	83.88	83.90	-41.5	8,754	-0.47%
2021/09/15	100	83.98	51	84.26	84.60	49	8,643	0.57%
2021/09/14	56.7	81.52	81.9	82.22	83.50	-25.2	8,435	-0.30%
2021/09/13	93.6	82.60	91.1	82.23	81.50	2.4	8,187	0.03%
2021/09/10	37.6	79.78	35.9	80.12	81.20	1.7	7,808	0.02%
2021/09/09	37.3	76.55	28	76.54	78.50	9.3	7,588	0.12%
2021/09/08	66.9	75.38	144.5	75.15	75.10	-77.5	7,397	-1.05%	大賣/
2021/09/07	47.6	74.64	71.6	74.82	76.10	-24	7,242	-0.33%
2021/09/06	72.1	73.20	38.9	73.12	73.60	33.2	7,053	0.47%
2021/09/03	22	69.94	20.4	70.13	69.90	1.6	6,790	0.02%
2021/09/02	42.5	70.53	26.2	70.24	69.40	16.3	6,743	0.24%
2021/09/01	49.3	71.00	35.9	70.63	71.30	13.4	6,592	0.20%
2021/08/31	30.2	68.16	21.3	68.05	69.30	8.9	6,396	0.14%
2021/08/30	30.1	67.67	35.7	67.27	67.60	-5.6	6,261	-0.09%
2021/08/27	20	66.18	28.8	66.28	66.90	-8.8	6,208	-0.14%
2021/08/26	16.9	65.36	16.2	65.44	65.30	0.7	6,145	0.01%
2021/08/25	2	65.30	15.3	65.43	65.40	-13.3	6,158	-0.22%
2021/08/24	15.6	64.86	8	64.54	64.80	7.5	6,142	0.12%
2021/08/23	6.3	64.47	13.2	64.58	64.80	-6.9	6,169	-0.11%
2021/08/20	12.8	63.13	8.1	63.48	63.00	4.7	6,168	0.08%
2021/08/19	20.6	64.33	32.7	64.40	63.60	-12.2	6,197	-0.20%
2021/08/18	18.1	64.90	4.2	63.35	65.40	13.9	6,155	0.23%
2021/08/17	8	64.50	6.6	64.26	63.50	1.4	6,094	0.02%
2021/08/16	39.2	66.47	49.5	66.08	65.90	-10.3	6,041	-0.17%
2021/08/13	30.7	67.37	32.7	67.18	67.80	-2	5,959	-0.03%
2021/08/12	21.5	65.69	13.5	66.15	67.00	8	5,897	0.14%
2021/08/11	1.1	65.01	16	65.54	65.30	-14.9	5,920	-0.25%
2021/08/10	3.9	64.69	4.2	64.92	64.50	-0.2	5,951	0.00%
2021/08/09	2.3	64.64	3.6	64.88	64.90	-1.4	6,139	-0.02%
2021/08/06	0.1	64.77	6.6	64.72	64.70	-6.5	6,274	-0.10%
2021/08/05	4.1	64.73	3.3	64.93	64.70	0.8	6,402	0.01%
2021/08/04	0.7	64.68	2.6	64.69	65.00	-1.8	6,738	-0.03%
2021/08/03	2.4	63.73	10	63.65	64.30	-7.6	6,917	-0.11%
2021/08/02	1.3	62.50	0.2	63.00	63.60	1.1	7,003	0.02%
2021/07/30	0.1	62.60	18.2	62.37	62.40	-18.1	6,997	-0.26%
2021/07/29	18.4	61.93	18.5	61.93	62.20	-0.2	7,027	0.00%
2021/07/28	27.5	60.48	22.8	61.21	61.40	4.7	7,070	0.07%
2021/07/27	60.5	63.28	46.4	62.48	62.10	14.1	7,230	0.19%
2021/07/26	47.6	65.27	20.3	65.26	64.80	27.3	7,176	0.38%
2021/07/23	70	65.76	73.2	65.89	66.40	-3.1	7,135	-0.04%
2021/07/22	50.4	64.83	62.7	64.87	65.00	-12.2	6,977	-0.18%
2021/07/21	85.1	65.44	48.3	65.50	65.10	36.8	6,938	0.53%
2021/07/20	28.8	65.71	9.6	65.62	65.80	19.2	6,906	0.28%
2021/07/19	43.6	66.95	29.9	67.00	66.60	13.6	6,888	0.20%
2021/07/16	6.9	64.64	13.5	65.42	65.60	-6.6	6,921	-0.10%
2021/07/15	13.5	64.71	4.8	64.23	64.80	8.7	6,945	0.12%
2021/07/14	23	63.34	26.5	63.12	63.30	-3.5	6,955	-0.05%
2021/07/13	87.9	64.78	26.1	64.39	64.00	61.8	7,001	0.88%
2021/07/12	7.5	64.87	53.4	64.84	65.40	-45.9	6,962	-0.66%
2021/07/09	50.2	62.65	46.7	62.57	62.90	3.4	6,865	0.05%
2021/07/08	64.3	61.85	45.7	61.76	62.90	18.6	6,744	0.28%
2021/07/07	24.1	58.76	24.4	58.46	59.10	-0.3	6,524	-0.01%
2021/07/06	1	56.80	9.4	56.93	56.80	-8.4	6,403	-0.13%
2021/07/05	21.5	56.73	2.5	57.01	56.70	18.9	6,492	0.29%
2021/07/02	6.2	56.54	5.4	56.66	56.40	0.8	6,586	0.01%
2021/07/01	17.2	56.62	7.2	56.83	56.60	10.1	6,649	0.15%
2021/06/30	3.3	56.47	21.1	56.31	56.60	-17.8	6,742	-0.26%
2021/06/29	27.4	56.83	13.9	56.63	56.70	13.5	6,807	0.20%
2021/06/28	30.8	56.71	41.3	56.27	57.60	-10.5	6,848	-0.15%
2021/06/25	9.2	54.77	21.8	54.80	54.80	-12.7	6,779	-0.19%
2021/06/24	27.1	54.48	33.3	54.34	54.20	-6.1	7,383	-0.08%
2021/06/23	2.2	53.91	8.9	53.97	54.00	-6.7	7,402	-0.09%
2021/06/22	8.5	53.98	24.3	54.07	53.80	-15.8	7,489	-0.21%
2021/06/21	40.2	53.80	8.1	53.97	53.90	32.1	7,565	0.42%
2021/06/18	4.6	53.42	10.2	53.79	54.00	-5.7	7,566	-0.07%
2021/06/17	1.1	53.21	1	53.31	53.20	0.1	7,575	0.00%
2021/06/16	39.1	53.59	14.5	53.53	53.40	24.6	7,669	0.32%
2021/06/15	18.1	53.67	12.1	53.76	53.70	6.1	7,756	0.08%
2021/06/11	7.1	52.92	9.9	53.21	53.20	-2.8	7,884	-0.03%
2021/06/10	4.7	52.21	6.4	52.22	52.30	-1.7	7,938	-0.02%
2021/06/09	6.2	52.15	4.1	52.23	52.10	2.1	7,982	0.03%
2021/06/08	10.2	52.12	4.3	52.12	52.30	5.9	8,079	0.07%
2021/06/07	19.3	52.16	4	51.93	52.20	15.3	8,253	0.19%
2021/06/04	8.4	52.48	7.1	52.40	52.50	1.4	8,346	0.02%
2021/06/03	8.3	52.62	1.7	52.60	52.70	6.6	8,488	0.08%
2021/06/02	3.6	52.47	3.3	52.60	52.50	0.3	8,578	0.00%
2021/06/01	6.8	52.41	2	52.40	52.50	4.8	8,588	0.06%
2021/05/31	17.3	52.49	15.1	52.47	52.50	2.3	8,689	0.03%
2021/05/28	5	52.38	16.2	52.31	52.40	-11.2	8,738	-0.13%
2021/05/27	5.2	51.70	3.3	51.72	52.00	2	8,795	0.02%
2021/05/26	3.1	51.64	3.6	51.76	51.80	-0.5	8,838	-0.01%
2021/05/25	6	51.68	5	51.62	51.70	1	8,879	0.01%
2021/05/24	5.3	51.53	12	51.37	51.50	-6.7	8,946	-0.08%
2021/05/21	8.1	51.56	7.2	51.58	51.70	0.9	9,023	0.01%
2021/05/20	22.6	50.86	3	51.23	51.00	19.6	9,068	0.22%
2021/05/19	24.1	51.40	8.8	51.45	51.20	15.3	9,040	0.17%
2021/05/18	9.4	50.36	21	50.75	51.00	-11.6	9,037	-0.13%
2021/05/17	31.5	48.97	30.6	49.03	48.45	1	8,988	0.01%
2021/05/14	48.2	51.46	23.2	51.25	51.00	25	8,783	0.28%
2021/05/13	48.2	49.78	10.1	49.57	49.85	38.1	8,642	0.44%
2021/05/12	94.4	50.99	53.3	51.83	50.20	41.1	8,526	0.48%
2021/05/11	44.5	54.30	52.9	54.71	53.80	-8.4	8,165	-0.10%
2021/05/10	15.2	54.24	34.3	54.31	54.60	-19.1	7,961	-0.24%
2021/05/07	29.4	52.83	5	53.30	53.50	24.4	7,907	0.31%
2021/05/06	11.7	53.13	1.3	53.28	53.00	10.4	7,904	0.13%
2021/05/05	23.1	52.78	20.7	52.81	52.50	2.4	7,852	0.03%
2021/05/04	99.2	53.24	108.2	52.74	52.20	-9	7,773	-0.12%	大賣/
2021/05/03	10	53.29	13	53.30	53.10	-3	7,497	-0.04%
2021/04/29	16.6	53.27	5.8	53.30	53.10	10.8	7,427	0.15%
2021/04/28	18.2	53.76	2.1	53.90	53.70	16.1	7,378	0.22%
2021/04/27	18.3	53.87	3.8	53.95	54.10	14.5	7,421	0.20%
2021/04/26	29.2	54.08	6	54.15	54.30	23.2	7,393	0.31%
2021/04/23	37.1	52.84	28.1	52.89	53.20	9	7,335	0.12%
2021/04/22	62.6	54.00	10.1	53.65	52.70	52.6	7,311	0.72%
2021/04/21	26.2	53.52	16	53.71	54.10	10.1	7,133	0.14%
2021/04/20	8.7	52.88	9.4	52.90	53.10	-0.7	7,055	-0.01%
2021/04/19	21.3	52.97	20.5	52.93	53.10	0.8	7,025	0.01%
2021/04/16	5.5	50.99	30.5	50.43	51.40	-25	6,894	-0.36%
2021/04/15	17.9	49.99	54.5	50.04	50.10	-36.6	6,783	-0.54%
2021/04/14	9.6	49.61	17.1	49.69	49.55	-7.6	6,728	-0.11%
2021/04/13	16.2	50.12	79.4	50.23	49.85	-63.2	6,716	-0.94%
2021/04/12	15.5	49.84	15.1	49.83	49.95	0.4	6,649	0.01%
2021/04/09	19.5	49.38	2.5	49.50	49.45	17	6,629	0.26%
2021/04/08	21.1	49.94	9.2	50.01	49.80	12	6,544	0.18%
2021/04/07	11.2	50.00	16.2	50.07	50.00	-5.1	6,455	-0.08%
2021/04/06	32.1	49.97	11.1	50.00	50.00	21	6,395	0.33%
2021/04/01	19.9	49.63	12.1	49.47	49.60	7.8	6,285	0.12%
2021/03/31	31.2	49.42	24.7	49.49	49.50	6.4	6,175	0.10%
2021/03/30	46.1	48.64	36.5	48.54	48.90	9.6	6,036	0.16%
2021/03/29	80.6	48.83	117.3	49.50	48.85	-36.7	5,902	-0.62%	大賣/
2021/03/26	16	45.56	15.2	45.53	45.75	0.8	5,279	0.02%
2021/03/25	1.1	45.04	7.3	45.11	45.20	-6.1	5,226	-0.12%
2021/03/24	23.1	44.63	30.1	44.98	44.40	-6.9	5,136	-0.13%
2021/03/23	14.6	44.93	39.2	45.06	45.20	-24.6	5,052	-0.49%
2021/03/22	66	44.48	9.1	44.44	44.85	56.9	5,014	1.14%
2021/03/19	17.5	44.41	17	44.59	44.55	0.5	4,970	0.01%
2021/03/18	10.6	45.13	3	45.65	45.15	7.6	4,895	0.15%
2021/03/17	19.3	45.10	18.3	45.19	45.30	1	4,839	0.02%
2021/03/16	10.5	44.26	81.6	44.18	44.40	-71	4,730	-1.50%
2021/03/15	11.4	43.26	14.5	43.34	43.75	-3.1	4,852	-0.06%
2021/03/12	20.3	43.34	5.2	43.55	43.30	15.2	4,930	0.31%
2021/03/11	21.5	43.99	50.9	44.23	43.80	-29.4	4,909	-0.60%
2021/03/10	30	43.84	13.5	44.01	43.85	16.5	4,774	0.35%
2021/03/09	15.5	43.27	7	42.99	43.50	8.5	4,695	0.18%
2021/03/08	6.2	42.71	7.2	42.61	42.75	-1.1	4,623	-0.02%
2021/03/05	6.1	42.04	4.1	41.90	42.15	2	4,621	0.04%
2021/03/04	11.5	42.17	5	42.25	42.20	6.5	4,853	0.13%
2021/03/03	1	42.10	23.6	42.01	42.05	-22.6	4,788	-0.47%
2021/03/02	13.3	41.96	17	42.03	41.60	-3.7	4,714	-0.08%
2021/02/26	9.8	41.49	9	41.58	41.70	0.8	4,687	0.02%
2021/02/25	13	41.58	53.4	41.63	41.65	-40.4	4,612	-0.88%
2021/02/24	65.5	41.59	11	42.06	41.45	54.5	4,608	1.18%
2021/02/23	20.7	41.72	11.6	41.60	41.75	9.2	4,563	0.20%
2021/02/22	14	41.22	10.7	41.24	41.20	3.3	4,583	0.07%
2021/02/19	21	40.55	1	40.85	40.90	20	4,526	0.44%
2021/02/18	5.5	40.63	21.3	40.66	40.90	-15.8	4,534	-0.35%
2021/02/17	57	40.20	23	40.23	40.20	34	4,507	0.75%
2021/02/05	1.1	39.51	8.2	39.57	39.50	-7	4,506	-0.16%
2021/02/04	6.2	39.02	7	39.38	39.45	-0.8	4,576	-0.02%
2021/02/03	7.1	39.20	2	39.38	39.10	5.1	4,711	0.11%
2021/02/02	4.9	39.24	5.6	39.24	39.25	-0.8	4,806	-0.02%
2021/02/01	2	38.73	8	38.81	38.80	-6	4,840	-0.12%
2021/01/29	10	38.95	4	39.16	38.75	6	4,864	0.12%
2021/01/28	1	39.20	2.1	39.21	39.25	-1.1	4,838	-0.02%
2021/01/27	19	39.53	6.2	39.66	39.50	12.8	4,832	0.27%
2021/01/26	1.2	39.57	4.3	39.57	39.50	-3.1	4,866	-0.06%
2021/01/25	5	39.77	0.3	39.60	39.70	4.7	4,884	0.10%
2021/01/22	2	39.40	3	39.55	39.60	-1	4,948	-0.02%
2021/01/21	7.2	39.70	3	39.44	39.50	4.1	5,016	0.08%
2021/01/20	26.5	39.49	9.3	39.50	39.35	17.2	5,139	0.34%
2021/01/19	3.1	40.05	0.1	40.15	40.00	3	5,446	0.06%
2021/01/18	12.1	39.98	0.3	40.10	40.20	11.8	5,425	0.22%
2021/01/15	3	40.25	2	40.50	40.25	1	5,380	0.02%
2021/01/14	0	0.00	3.3	40.71	40.70	-3.3	5,366	-0.06%
2021/01/13	2	40.58	2.6	40.70	40.70	-0.6	5,365	-0.01%
2021/01/12	12.9	40.62	26.3	40.89	40.50	-13.5	5,374	-0.25%
2021/01/11	37	40.68	33.5	40.64	40.65	3.5	5,350	0.06%
2021/01/08	0.1	40.30	2	40.37	40.35	-1.9	5,361	-0.04%
2021/01/07	3	40.37	4.5	40.44	40.25	-1.5	5,373	-0.03%
2021/01/06	5.2	40.47	7.9	40.34	40.20	-2.7	5,376	-0.05%
2021/01/05	2.1	40.80	2.7	40.73	40.70	-0.6	5,327	-0.01%
2021/01/04	10.2	40.73	5	40.80	40.70	5.2	5,346	0.10%
2020/12/31	1	40.90	5	40.86	40.90	-4	5,360	-0.07%
2020/12/30	7	40.75	13.3	40.89	40.75	-6.3	5,371	-0.12%
2020/12/29	15.7	40.60	8	40.62	40.60	7.7	5,378	0.14%
2020/12/28	2.1	40.53	2.2	40.53	40.55	-0.1	5,409	0.00%
2020/12/25	5.5	40.62	0	0.00	40.60	5.5	5,433	0.10%
2020/12/24	0.1	40.45	4	40.61	40.60	-3.9	5,530	-0.07%
2020/12/23	4.4	40.20	4	40.25	40.10	0.4	5,534	0.01%
2020/12/22	17.3	40.37	5	40.34	40.25	12.3	5,545	0.22%
2020/12/21	1.2	40.60	0.5	40.60	40.60	0.6	5,573	0.01%
2020/12/18	13.9	40.67	0.2	40.69	40.60	13.7	5,583	0.25%
2020/12/17	1.2	40.48	3.1	40.61	40.75	-1.9	5,590	-0.03%
2020/12/16	2.3	40.64	4	40.78	40.75	-1.8	5,582	-0.03%
2020/12/15	2.6	40.53	2.6	40.47	40.45	0	5,575	0.00%
2020/12/14	4	40.51	0.8	40.57	40.45	3.2	5,559	0.06%
2020/12/11	3	40.53	21.2	40.49	40.55	-18.2	5,568	-0.33%
2020/12/10	16	40.24	6	40.37	40.35	10	5,520	0.18%
2020/12/09	19.4	40.36	40.7	40.33	40.40	-21.3	5,490	-0.39%
2020/12/08	14.5	41.51	13	41.22	41.20	1.5	5,326	0.03%
2020/12/07	2	41.78	32	41.81	41.75	-30	5,223	-0.57%
2020/12/04	12	41.67	2.3	41.51	41.55	9.7	5,175	0.19%
2020/12/03	8.1	41.40	7	41.51	41.45	1.1	5,148	0.02%
2020/12/02	12.1	41.35	6.1	41.40	41.25	6	5,134	0.12%
2020/12/01	30.1	41.77	6.1	41.81	41.65	24	5,124	0.47%
2020/11/30	17.1	41.89	13.1	41.96	42.05	4	5,073	0.08%
2020/11/27	8	40.92	4.9	41.22	41.35	3.1	4,872	0.06%
2020/11/26	1.3	40.85	18.6	40.90	41.00	-17.3	4,964	-0.35%
2020/11/25	12.3	40.95	3	41.03	40.80	9.3	5,174	0.18%
2020/11/24	3.1	41.07	0.5	41.10	41.00	2.6	5,340	0.05%
2020/11/23	2.5	41.34	6.5	41.38	41.30	-4.1	5,495	-0.07%
2020/11/20	14.4	41.23	22	41.39	41.40	-7.7	5,501	-0.14%
2020/11/19	26.4	41.52	9.2	41.35	41.40	17.2	5,590	0.31%
2020/11/18	9	40.92	4.1	40.95	40.95	4.9	5,553	0.09%
2020/11/17	4.1	40.84	1.3	40.96	40.85	2.9	5,622	0.05%
2020/11/16	9.8	40.78	12.2	40.91	40.80	-2.4	5,871	-0.04%
2020/11/13	12.7	40.71	15	40.65	40.70	-2.3	6,573	-0.03%
2020/11/12	7.2	41.04	1	40.95	40.85	6.2	6,742	0.09%
2020/11/11	4.2	40.84	5.6	41.22	41.40	-1.4	6,913	-0.02%
2020/11/10	16.3	40.68	13	40.81	40.65	3.3	6,835	0.05%
2020/11/09	0.6	40.12	21.1	40.22	40.20	-20.5	6,776	-0.30%
2020/11/06	13.2	40.31	1	40.25	40.05	12.2	6,781	0.18%
2020/11/05	11.6	40.38	17	40.25	40.25	-5.4	6,780	-0.08%
2020/11/04	11.2	40.10	0	0.00	40.00	11.2	6,756	0.17%
2020/11/03	4	40.11	3.5	40.09	40.05	0.5	6,766	0.01%
2020/11/02	5	39.50	3.2	39.51	39.70	1.8	6,788	0.03%
2020/10/30	10.2	39.84	12	40.10	39.50	-1.9	6,796	-0.03%
2020/10/29	19.1	39.85	20	39.97	40.05	-0.9	6,757	-0.01%
2020/10/28	40	40.95	36.2	40.66	40.55	3.8	6,752	0.06%
2020/10/27	90.1	40.89	52.3	40.93	41.05	37.9	6,679	0.57%
2020/10/26	2.1	38.89	7.8	38.80	38.75	-5.7	6,324	-0.09%
2020/10/23	1	38.85	1	38.75	38.70	0	6,412	0.00%
2020/10/22	1	38.55	2	38.68	38.85	-1	6,459	-0.02%
2020/10/21	4.1	38.65	2	38.88	38.55	2.1	6,530	0.03%
2020/10/20	6.2	38.52	7.1	38.85	38.50	-0.9	6,543	-0.01%
2020/10/19	1	38.55	5	38.57	38.55	-4	6,523	-0.06%
2020/10/16	1.2	38.26	5	38.34	38.20	-3.8	6,513	-0.06%
2020/10/15	3.4	38.51	0	0.00	38.55	3.4	6,509	0.05%
2020/10/14	3	38.93	0	0.00	38.95	3	6,508	0.05%
2020/10/13	7	38.95	3.5	38.95	38.95	3.5	6,644	0.05%
2020/10/12	13	38.84	17.5	39.08	38.85	-4.5	6,755	-0.07%
2020/10/08	14.2	39.40	2	39.35	39.30	12.2	6,856	0.18%
2020/10/07	12	39.84	5.9	39.86	39.75	6.1	6,888	0.09%
2020/10/06	3	39.70	2	39.80	39.90	1	6,927	0.01%
2020/10/05	3	39.27	3.7	39.28	39.25	-0.7	6,954	-0.01%
2020/09/30	33.1	38.80	4	38.78	38.90	29.1	6,943	0.42%
2020/09/29	24.2	38.92	17.1	38.79	38.85	7.1	6,951	0.10%
2020/09/28	2	39.45	2	39.70	39.40	0	6,890	0.00%
2020/09/25	2.1	39.50	8	39.68	39.30	-5.9	6,921	-0.09%
2020/09/24	16	39.71	3.1	39.50	39.40	13	6,959	0.19%
2020/09/23	2	40.28	4.1	40.38	40.20	-2.1	7,020	-0.03%
2020/09/22	2	40.80	8.1	40.85	40.85	-6.1	7,024	-0.09%
2020/09/21	4.1	41.67	1	41.50	41.40	3.1	7,034	0.04%
2020/09/18	1	41.70	1	41.65	41.70	0	7,052	0.00%
2020/09/17	3	41.57	7	41.60	41.50	-4	7,064	-0.06%
2020/09/16	1	41.55	4	41.60	41.65	-3	7,082	-0.04%
2020/09/15	2	41.48	15	41.45	41.45	-13	7,051	-0.18%
2020/09/14	18	41.51	7	41.52	41.55	11	7,072	0.16%
2020/09/11	2.1	41.54	12	41.27	41.30	-9.9	7,096	-0.14%
2020/09/10	1.5	41.23	1.1	41.21	41.10	0.5	7,073	0.01%
2020/09/09	0	0.00	1	40.85	41.40	-1	7,137	-0.01%
2020/09/08	31	41.42	1	41.60	41.40	30	7,177	0.42%
2020/09/07	8.5	41.63	14.1	41.85	41.45	-5.6	7,272	-0.08%
2020/09/04	7	41.36	27	41.22	41.50	-20	7,403	-0.27%
2020/09/03	10.1	41.71	4	41.96	41.80	6.1	7,475	0.08%
2020/09/02	9	41.60	16	41.71	41.45	-7	7,464	-0.09%
2020/09/01	16	42.07	18	42.17	41.85	-2	7,474	-0.03%
2020/08/31	27.1	42.70	11	42.76	43.20	16.1	7,377	0.22%
2020/08/28	17	41.91	21	42.15	42.20	-4	7,189	-0.06%
2020/08/27	21.6	40.07	43	39.97	40.05	-21.4	7,080	-0.30%
2020/08/26	13	39.20	7	39.20	39.35	6	6,946	0.09%
2020/08/25	6	38.87	10.7	39.09	39.00	-4.7	6,912	-0.07%
2020/08/24	64	38.00	9	37.87	37.85	55	6,825	0.81%
2020/08/21	19	38.19	9	38.20	38.25	10	6,772	0.15%
2020/08/20	44	37.91	71	37.98	37.45	-27	6,713	-0.40%
2020/08/19	146	37.98	26	39.05	39.05	120	6,444	1.86%	大買/鉅額交易
2020/08/18	14	54.61	17.1	54.66	54.70	-3.1	5,689	-0.05%
2020/08/17	9	54.14	9.6	54.15	54.40	-0.6	5,504	-0.01%
2020/08/14	6	52.85	1	52.40	53.10	5	5,306	0.09%
2020/08/13	16	53.21	3	53.17	53.40	13	5,255	0.25%
2020/08/12	12	52.52	6	52.70	53.00	6	5,247	0.11%
2020/08/11	4	53.03	2	52.70	52.70	2	5,238	0.04%
2020/08/10	9	53.17	43	53.23	53.30	-34	5,258	-0.65%
2020/08/07	3	52.93	1	53.20	53.00	2	5,258	0.04%
2020/08/05	0	0.00	7	52.59	53.00	-7	5,195	-0.13%
2020/08/04	6.1	52.12	2	52.30	52.20	4.1	5,175	0.08%
2020/08/03	16.1	51.53	15	52.07	52.20	1.1	5,146	0.02%
2020/07/31	0	0.00	3	51.20	50.80	-3	5,063	-0.06%
2020/07/30	8	49.86	3	50.00	50.10	5	5,001	0.10%
2020/07/29	11	49.58	3	50.13	49.50	8	4,963	0.16%
2020/07/28	0	0.00	3	47.07	47.00	-3	4,892	-0.06%
2020/07/27	7	47.15	14.1	46.90	46.40	-7.1	4,893	-0.14%
2020/07/24	26	48.76	9	48.71	48.50	17	4,848	0.35%
2020/07/23	2	49.70	0	0.00	49.45	2	4,880	0.04%
2020/07/22	0	0.00	3	50.43	49.90	-3	4,941	-0.06%
2020/07/21	2	49.53	9	49.83	50.20	-7	4,939	-0.14%
2020/07/20	11.1	49.15	7.1	49.00	48.95	4	4,914	0.08%
2020/07/17	17	49.73	61	49.53	49.55	-44	4,874	-0.90%
2020/07/16	47	52.03	18	51.30	51.20	29	4,761	0.61%
2020/07/15	12	54.02	35	53.94	53.80	-23	4,637	-0.50%
2020/07/14	5	53.80	25	53.64	54.00	-20	4,523	-0.44%
2020/07/13	1	53.80	15	53.68	53.60	-14	4,460	-0.31%
2020/07/10	11	53.33	10	53.45	53.00	1	4,428	0.02%
2020/07/09	4	54.33	2	54.60	54.30	2	4,373	0.05%
2020/07/08	1	54.50	4	54.40	54.60	-3	4,335	-0.07%
2020/07/07	4	54.10	3	53.57	54.20	1	4,296	0.02%
2020/07/06	4	53.90	5.1	54.19	54.10	-1.1	4,287	-0.03%
2020/07/03	15	53.67	3.6	53.49	53.50	11.4	4,273	0.27%
2020/07/02	3	53.50	18	52.54	54.00	-15	4,302	-0.35%
2020/07/01	4	51.55	5	51.62	51.70	-1	4,350	-0.02%
2020/06/30	4	50.83	1	51.10	51.10	3	4,565	0.07%
2020/06/29	3	50.17	3	50.20	50.30	0	4,533	0.00%
2020/06/24	2	50.65	1	50.70	50.60	1	4,515	0.02%
2020/06/23	10	50.38	8	50.58	50.60	2	4,522	0.04%
2020/06/22	6	50.35	7	50.50	50.50	-1	4,536	-0.02%
2020/06/19	2	50.50	3	50.70	50.20	-1	4,583	-0.02%
2020/06/18	23	50.17	10	50.13	50.30	13	4,597	0.28%
2020/06/17	5	49.97	3	49.95	49.85	2	4,584	0.04%
2020/06/16	9	50.07	2.4	50.45	50.20	6.6	4,617	0.14%
2020/06/15	9	50.17	6	50.03	49.95	3	4,641	0.06%
2020/06/12	8	49.48	10.1	49.00	49.80	-2.1	4,626	-0.05%
2020/06/11	35	50.61	46	51.63	50.10	-11	4,573	-0.24%
2020/06/10	8	51.10	4	50.58	51.40	4	4,436	0.09%
2020/06/09	7	49.37	4	49.40	49.40	3	4,373	0.07%
2020/06/08	8	49.34	0	0.00	49.60	8	4,375	0.18%
2020/06/05	1	48.75	1	48.55	48.75	0	4,314	0.00%
2020/06/04	13.1	48.07	6	47.99	48.20	7.1	4,284	0.16%
2020/06/03	14	48.29	8	48.38	48.30	6	4,290	0.14%
2020/06/02	14	46.51	43	46.62	47.30	-29	4,169	-0.70%
2020/06/01	3	46.12	29	46.12	46.05	-26	4,098	-0.63%
2020/05/29	4	45.75	0	0.00	45.70	4	4,059	0.10%
2020/05/28	7	46.02	0.1	45.85	45.75	6.9	3,998	0.17%
2020/05/27	5	45.94	1	46.15	46.10	4	3,962	0.10%
2020/05/26	16	45.65	5	45.68	45.75	11	3,934	0.28%
2020/05/25	4	44.96	3	45.07	45.30	1	3,901	0.03%
2020/05/22	17	45.21	6	45.53	45.00	11	3,892	0.28%
2020/05/21	2.4	45.77	2	45.60	45.80	0.4	3,845	0.01%
2020/05/20	10	45.07	0	0.00	45.00	10	3,794	0.26%
2020/05/19	1	45.15	4	45.08	45.25	-3	3,756	-0.08%
2020/05/18	1	44.50	3	44.62	44.65	-2	3,691	-0.05%
2020/05/15	4	44.53	8	44.70	44.35	-4	3,640	-0.11%
2020/05/14	1	43.85	0	0.00	43.65	1	3,569	0.03%
2020/05/13	3	44.00	0	0.00	44.10	3	3,538	0.08%
2020/05/11	2	44.25	1	44.35	44.30	1	3,489	0.03%
2020/05/08	15	44.05	0	0.00	43.95	15	3,459	0.43%
2020/05/07	0	0.00	1	43.80	43.90	-1	3,446	-0.03%
2020/05/05	0	0.00	2	43.90	43.80	-2	3,424	-0.06%
2020/05/04	3	43.62	2	43.75	43.75	1	3,409	0.03%
2020/04/30	5	44.73	9	44.64	44.60	-4	3,406	-0.12%
2020/04/29	19	44.67	12	44.70	44.65	7	3,369	0.21%
2020/04/28	8	43.55	2	43.05	43.95	6	3,313	0.18%
2020/04/27	5	42.49	15	42.50	42.75	-10	3,294	-0.30%
2020/04/24	3	41.83	0	0.00	41.70	3	3,219	0.09%
2020/04/22	5	40.98	2	40.90	41.55	3	3,177	0.09%
2020/04/21	23	41.22	1	41.55	41.20	22	3,165	0.70%
2020/04/20	3	42.00	3	42.00	41.85	0	3,117	0.00%
2020/04/17	4	41.75	1	42.30	41.80	3	3,106	0.10%
2020/04/16	0.1	41.95	5	41.60	41.95	-4.9	3,052	-0.16%
2020/04/15	14	41.98	4	42.00	41.95	10	3,021	0.33%
2020/04/14	18	41.45	2	41.40	41.65	16	2,977	0.54%
2020/04/13	6	41.34	0	0.00	41.25	6	2,954	0.20%
2020/04/10	3	41.47	1	41.40	41.45	2	2,942	0.07%
2020/04/09	2	41.43	4	41.50	41.30	-2	2,923	-0.07%
2020/04/08	0	0.00	11.9	41.66	41.75	-11.9	2,875	-0.41%
2020/04/07	22	41.55	34	41.82	41.30	-12	2,832	-0.42%
2020/04/06	20.3	42.04	17.8	41.96	41.95	2.5	2,735	0.09%
2020/04/01	54	41.91	10	41.99	42.00	44	2,553	1.72%
2020/03/31	0	0.00	2	38.20	38.20	-2	2,284	-0.09%
2020/03/30	1	34.10	0	0.00	34.75	1	2,288	0.04%
2020/03/27	1	34.50	2	34.58	34.80	-1	2,431	-0.04%
2020/03/26	8	33.23	7	33.55	33.75	1	2,530	0.04%
2020/03/25	30	32.80	27	33.42	33.40	3	2,631	0.11%
2020/03/24	2	31.00	2	31.25	31.45	0	2,628	0.00%
2020/03/23	0	0.00	30	30.21	30.10	-30	2,638	-1.14%
2020/03/20	1	31.60	2	31.55	31.20	-1	2,635	-0.04%
2020/03/19	2	30.13	0.8	30.10	30.10	1.2	2,616	0.05%
2020/03/18	9	34.05	0	0.00	33.40	9	2,512	0.36%
2020/03/17	2	34.05	2	34.20	34.05	0	2,453	0.00%
2020/03/13	1	35.95	3	37.10	37.45	-2	2,383	-0.08%
2020/03/12	2	39.90	0.6	39.50	39.40	1.4	2,313	0.06%
2020/03/11	2	40.75	0	0.00	40.70	2	2,278	0.09%
2020/03/10	1	39.95	0	0.00	40.35	1	2,289	0.04%
2020/03/09	2	40.53	0	0.00	40.30	2	2,273	0.09%
2020/03/04	1	41.85	0	0.00	41.95	1	2,247	0.04%
2020/03/03	5	41.60	0	0.00	41.65	5	2,272	0.22%
2020/03/02	1	40.90	1	40.85	41.15	0	2,277	0.00%
2020/02/27	1	41.06	1	41.60	41.05	0	2,323	0.00%
2020/02/26	1	41.60	0	0.00	41.55	1	2,321	0.04%
2020/02/25	1	41.65	0	0.00	41.75	1	2,344	0.04%
2020/02/24	28	42.01	0	0.00	41.85	28	2,350	1.19%
2020/02/21	6	42.45	0	0.00	42.30	6	2,371	0.25%
2020/02/20	5	42.90	1	43.05	42.70	4	2,404	0.17%
2020/02/18	10	42.45	0	0.00	42.55	10	2,479	0.40%
2020/02/17	15	42.55	0	0.00	42.55	15	2,669	0.56%
2020/02/14	11	42.70	0	0.00	42.80	11	2,702	0.41%
2020/02/13	11	42.66	0	0.00	42.75	11	2,708	0.41%
2020/02/10	2	41.75	1	41.95	42.00	1	2,754	0.04%
2020/02/07	1	42.15	0	0.00	42.10	1	2,780	0.04%
2020/02/06	0	0.00	1	42.75	42.70	-1	2,780	-0.04%
2020/02/05	0	0.00	1	42.20	42.05	-1	2,784	-0.04%
2020/02/04	1	41.85	0	0.00	41.70	1	2,775	0.04%
2020/02/03	1	40.70	0	0.00	41.60	1	2,743	0.04%
2020/01/30	20	43.58	0	0.00	42.10	20	2,738	0.73%
2020/01/20	0	0.00	2	45.33	45.45	-2	2,685	-0.07%
2020/01/09	3	44.43	0.6	44.50	44.65	2.4	2,887	0.08%
2020/01/08	0	0.00	1	44.30	44.10	-1	2,905	-0.03%
2020/01/03	0	0.00	1	45.25	45.10	-1	2,925	-0.03%
2019/12/31	0	0.00	1	45.45	45.20	-1	2,974	-0.03%
2019/12/30	0	0.00	2.8	45.57	45.50	-2.8	2,964	-0.09%
2019/12/27	0	0.00	3	45.40	45.40	-3	2,945	-0.10%
2019/12/26	3	45.18	0	0.00	45.15	3	2,932	0.10%
2019/12/25	39	45.13	0	0.00	45.20	39	2,932	1.33%
2019/12/24	2	44.20	3	44.45	44.70	-1	2,909	-0.03%
2019/12/23	4	44.28	2	44.55	43.90	2	2,739	0.07%
2019/12/20	3	43.90	1	44.80	43.90	2	2,586	0.08%
2019/12/19	1	44.20	5	44.26	44.30	-4	2,435	-0.16%
2019/12/18	3	45.00	30	45.20	44.90	-27	2,377	-1.14%
2019/12/16	31	46.10	1	46.25	45.80	30	2,299	1.30%
2019/12/13	2	45.50	0	0.00	45.60	2	2,247	0.09%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/12/10	15	45.55	15	45.74	45.65	0	2,205	0.00%
2019/12/09	1	46.00	5.4	45.89	45.75	-4.4	2,196	-0.20%
2019/12/06	0.8	45.80	1	46.00	45.80	-0.2	2,178	-0.01%
2019/12/04	0	0.00	0.4	46.10	46.30	-0.4	2,119	-0.02%
2019/11/29	0	0.00	1	45.70	45.60	-1	2,116	-0.05%
2019/11/27	0	0.00	2	46.35	46.45	-2	2,060	-0.10%
2019/11/26	1	46.80	0	0.00	46.25	1	2,046	0.05%
2019/11/22	2	46.53	1	46.55	46.45	1	1,992	0.05%
2019/11/20	0	0.00	0.6	46.95	47.00	-0.6	1,955	-0.03%
2019/11/19	10	47.45	0	0.00	47.40	10	1,928	0.52%
2019/11/15	14	48.04	10	48.90	48.15	4	1,869	0.21%
2019/11/14	23.1	47.15	2	48.35	48.30	21.1	1,824	1.16%
2019/11/13	0	0.00	1	46.30	45.80	-1	1,658	-0.06%
2019/11/07	2	47.45	0	0.00	47.45	2	1,768	0.11%
2019/11/06	2	47.20	8	47.06	47.45	-6	1,752	-0.34%
2019/11/04	4	46.53	1	46.60	46.60	3	1,735	0.17%
2019/10/30	0	0.00	2	46.60	46.60	-2	1,748	-0.11%
2019/10/29	0	0.00	3	46.12	45.90	-3	1,724	-0.17%
2019/10/25	0	0.00	2	46.95	46.55	-2	1,690	-0.12%
2019/10/24	5	46.40	9	46.56	46.75	-4	1,682	-0.24%
2019/10/23	0	0.00	2	45.98	45.95	-2	1,629	-0.12%
2019/10/22	8	45.55	0	0.00	45.25	8	1,598	0.50%
2019/10/21	1	45.70	3	45.38	45.75	-2	1,589	-0.13%
2019/10/18	2	45.38	4	45.36	45.50	-2	1,569	-0.13%
2019/10/17	0	0.00	2	45.20	45.30	-2	1,529	-0.13%
2019/10/16	4	44.58	0	0.00	44.45	4	1,472	0.27%
2019/10/14	0	0.00	12	43.41	43.30	-12	1,437	-0.83%
2019/10/09	0	0.00	2	43.38	43.35	-2	1,432	-0.14%
2019/10/07	0	0.00	5	43.01	42.95	-5	1,396	-0.36%
2019/10/04	0	0.00	3	42.20	42.25	-3	1,366	-0.22%
2019/10/03	2	41.63	1	41.90	41.70	1	1,375	0.07%
2019/10/01	0	0.00	1	42.05	42.05	-1	1,406	-0.07%
2019/09/27	2	41.80	0	0.00	41.50	2	1,438	0.14%
2019/09/26	1	41.90	0	0.00	41.85	1	1,442	0.07%
2019/09/25	1	42.00	0	0.00	41.95	1	1,461	0.07%
2019/09/23	2	42.08	0	0.00	41.95	2	1,463	0.14%
2019/09/20	1	42.40	0	0.00	42.10	1	1,471	0.07%
2019/09/19	2	42.78	1	42.70	42.60	1	1,463	0.07%
2019/09/18	1	43.00	1	43.30	43.15	0	1,595	0.00%
2019/09/17	1	43.40	1	43.45	43.45	0	1,722	0.00%
2019/09/16	1	43.30	12	43.40	43.45	-11	1,866	-0.59%
2019/09/12	0	0.00	2	43.05	43.10	-2	1,922	-0.10%
2019/09/11	0	0.00	4	43.24	43.00	-4	1,993	-0.20%
2019/09/09	2	42.90	2	42.95	42.95	0	1,997	0.00%
2019/09/05	0	0.00	3	43.25	43.10	-3	2,019	-0.15%
2019/09/04	0	0.00	2	43.13	43.00	-2	2,019	-0.10%
2019/09/02	1	42.75	0	0.00	42.85	1	2,029	0.05%
2019/08/30	13.3	42.55	2	42.48	42.55	11.3	2,022	0.56%
2019/08/28	0.5	42.05	0	0.00	42.00	0.5	2,049	0.02%
2019/08/27	2	41.98	0	0.00	41.80	2	2,060	0.10%
2019/08/26	1	42.55	0	0.00	42.45	1	2,026	0.05%
2019/08/23	1	42.90	0	0.00	43.10	1	2,017	0.05%
2019/08/22	0	0.00	2	43.28	43.20	-2	2,021	-0.10%
2019/08/20	1	42.70	0	0.00	42.50	1	2,063	0.05%
2019/08/19	5	42.92	5	43.20	43.05	0	2,052	0.00%
2019/08/16	1	43.15	6	43.36	43.20	-5	2,045	-0.24%
2019/08/15	10	43.38	28	43.21	43.40	-18	2,022	-0.89%
2019/08/14	13	43.12	2	43.20	42.75	11	1,953	0.56%
2019/08/13	13	41.89	10	42.39	42.55	3	1,897	0.16%
2019/08/12	0	0.00	4	42.04	42.40	-4	1,881	-0.21%
2019/08/08	0	0.00	1	40.95	41.10	-1	1,867	-0.05%
2019/08/07	3	40.47	0	0.00	40.40	3	1,889	0.16%
2019/08/06	0	0.00	3	40.65	40.80	-3	1,915	-0.16%
2019/08/05	1	40.00	4	40.05	40.00	-3	1,920	-0.16%
2019/08/02	0	0.00	4	40.40	40.35	-4	1,920	-0.21%
2019/08/01	2	41.15	0.6	41.45	41.10	1.4	1,943	0.07%
2019/07/31	4	41.50	0	0.00	41.45	4	1,955	0.20%
2019/07/26	0	0.00	1	41.80	41.90	-1	1,967	-0.05%
2019/07/25	0	0.00	2	41.58	41.75	-2	1,968	-0.10%
2019/07/24	2	41.25	0	0.00	41.05	2	1,976	0.10%
2019/07/23	1	42.05	0	0.00	41.70	1	1,963	0.05%
2019/07/22	2	42.15	2	42.23	42.20	0	1,966	0.00%
2019/07/19	1	41.95	2	42.05	41.85	-1	1,976	-0.05%
2019/07/18	2	41.45	2	41.30	41.60	0	1,987	0.00%
2019/07/16	2	41.70	1.8	41.81	41.85	0.2	1,986	0.01%
2019/07/15	5	42.06	1	42.15	42.00	4	2,014	0.20%
2019/07/12	2	42.23	2	42.50	42.30	0	2,069	0.00%
2019/07/11	10	42.60	0	0.00	42.60	10	2,087	0.48%
2019/07/10	0	0.00	1	42.50	42.55	-1	2,116	-0.05%
2019/07/09	1	42.15	1	42.25	42.10	0	2,144	0.00%
2019/07/08	5	42.59	0	0.00	42.50	5	2,145	0.23%
2019/07/05	6	42.86	4	42.79	42.85	2	2,166	0.09%
2019/07/04	1	44.50	7	44.46	44.55	-6	2,199	-0.27%
2019/07/03	0	0.00	6	43.93	44.25	-6	2,199	-0.27%
2019/07/02	4	44.03	5	44.05	43.90	-1	2,245	-0.04%
2019/07/01	5	44.53	6	44.64	44.55	-1	2,256	-0.04%
2019/06/28	1	44.70	4	44.65	44.40	-3	2,274	-0.13%
2019/06/27	6	44.98	2	45.10	44.80	4	2,290	0.17%
2019/06/26	5	45.49	0	0.00	45.30	5	2,392	0.21%
2019/06/25	2	45.03	8	44.45	46.25	-6	2,402	-0.25%
2019/06/24	2	45.05	1	45.15	45.50	1	2,274	0.04%
2019/06/21	3	44.43	6	44.45	44.40	-3	2,139	-0.14%
2019/06/20	0	0.00	5	44.12	44.20	-5	2,005	-0.25%
2019/06/19	0	0.00	3	43.17	43.65	-3	1,965	-0.15%
2019/06/18	1	42.40	2	42.33	42.45	-1	1,891	-0.05%
2019/06/17	0	0.00	1	42.00	42.20	-1	1,881	-0.05%
2019/06/14	2	41.45	0	0.00	41.40	2	1,879	0.11%
2019/06/13	4	41.44	1	41.60	41.45	3	1,904	0.16%
2019/06/12	6	42.03	0	0.00	42.20	6	1,923	0.31%
2019/06/11	0	0.00	3	41.95	42.20	-3	1,914	-0.16%
2019/06/10	0	0.00	1	41.30	41.30	-1	1,893	-0.05%
2019/06/06	0	0.00	1	40.80	40.70	-1	1,889	-0.05%
2019/06/04	1	40.65	1	40.95	40.95	0	1,909	0.00%
2019/05/31	3	40.85	0	0.00	40.90	3	1,875	0.16%
2019/05/30	0	0.00	1	40.60	40.45	-1	1,870	-0.05%
2019/05/29	1	40.25	0	0.00	40.15	1	1,882	0.05%
2019/05/28	5	41.03	0	0.00	40.75	5	1,887	0.26%
2019/05/27	0	0.00	1	40.45	40.75	-1	1,839	-0.05%
2019/05/24	1	40.15	0	0.00	40.15	1	1,842	0.05%
2019/05/22	0.1	40.65	0	0.00	40.65	0.1	1,866	0.00%
2019/05/20	2	40.25	1	40.55	40.70	1	1,884	0.05%
2019/05/17	6	40.44	0	0.00	40.05	6	1,909	0.31%
2019/05/15	2.4	41.00	3	40.73	41.00	-0.6	1,899	-0.03%
2019/05/14	2	40.05	1	40.50	39.90	1	1,882	0.05%
2019/05/13	1	40.10	0	0.00	39.60	1	1,847	0.05%
2019/05/10	2	40.10	2.7	40.48	40.45	-0.7	1,834	-0.04%
2019/05/08	1	41.00	0	0.00	40.90	1	1,814	0.06%
2019/05/06	4	41.78	0	0.00	41.60	4	1,797	0.22%
2019/05/03	2	42.30	1	42.40	42.45	1	1,795	0.06%
2019/05/02	2	42.48	1	42.80	42.30	1	1,797	0.06%
2019/04/30	1	41.80	2	42.33	42.40	-1	1,792	-0.06%
2019/04/29	2	42.00	1	42.30	41.80	1	1,781	0.06%
2019/04/23	3	42.10	0	0.00	42.20	3	1,757	0.17%
2019/04/22	1	42.75	0	0.00	42.50	1	1,735	0.06%
2019/04/19	2.1	42.13	4	42.60	42.75	-1.9	1,732	-0.11%
2019/04/18	2.3	42.04	0	0.00	41.75	2.3	1,696	0.13%
2019/04/16	5	42.90	0	0.00	42.75	5	1,628	0.31%
2019/04/15	3	43.52	81	43.38	43.25	-78	1,598	-4.88%
2019/04/12	1	43.60	11	43.90	43.80	-10	1,574	-0.64%
2019/04/11	4	43.68	2	44.23	43.50	2	1,579	0.13%
2019/04/10	3	43.73	0	0.00	43.95	3	1,548	0.19%
2019/04/09	1	44.10	0.1	44.20	44.20	0.9	1,492	0.06%
2019/04/08	3.3	44.72	0	0.00	44.60	3.3	1,455	0.23%
2019/04/03	2	45.10	0	0.00	45.05	2	1,400	0.14%
2019/04/02	1	45.55	0	0.00	45.60	1	1,376	0.07%
2019/04/01	3	45.82	4	45.80	45.80	-1	1,361	-0.07%
2019/03/29	1	45.45	24	45.76	46.60	-23	1,337	-1.72%
2019/03/28	2	46.63	5	46.50	46.60	-3	1,231	-0.24%
2019/03/27	5	47.67	0	0.00	47.45	5	1,229	0.41%
2019/03/25	0	0.00	1	47.55	47.85	-1	1,222	-0.08%
2019/03/22	0	0.00	7	48.25	48.25	-7	1,209	-0.58%
2019/03/21	0	0.00	1	48.85	48.80	-1	1,186	-0.08%
2019/03/18	1.8	48.45	1.2	48.57	48.55	0.6	1,184	0.05%
2019/03/15	1	47.05	0	0.00	47.95	1	1,154	0.09%
2019/03/14	1	47.15	2	47.20	47.25	-1	1,118	-0.09%
2019/03/12	3	47.32	0	0.00	47.20	3	1,147	0.26%
2019/02/27	1	48.50	0	0.00	48.50	1	1,217	0.08%
2019/02/26	0	0.00	2	48.70	48.70	-2	1,207	-0.17%
2019/02/25	0	0.00	4	48.30	48.45	-4	1,206	-0.33%
2019/02/22	1	48.45	0.6	48.30	48.55	0.4	1,218	0.03%
2019/02/21	5	48.24	3	48.10	48.45	2	1,220	0.16%
2019/02/20	4	48.14	5	48.19	48.10	-1	1,227	-0.08%
2019/02/19	0	0.00	1	47.85	47.85	-1	1,212	-0.08%
2019/02/14	0	0.00	1	46.95	46.95	-1	1,216	-0.08%
2019/02/12	1	46.94	0	0.00	46.75	1	1,213	0.09%
2019/01/30	1	46.40	0	0.00	46.50	1	1,222	0.08%
2019/01/18	0.6	46.30	0	0.00	46.30	0.6	1,242	0.05%
2019/01/17	0	0.00	1	46.50	46.60	-1	1,279	-0.08%
2019/01/16	1	46.45	0	0.00	46.50	1	1,287	0.08%
2019/01/14	0	0.00	0.4	46.40	46.40	-0.4	1,297	-0.03%
2019/01/11	0	0.00	1	47.10	46.95	-1	1,327	-0.08%
2019/01/10	1	47.00	0	0.00	47.00	1	1,343	0.07%
2019/01/09	0	0.00	2	46.58	46.95	-2	1,367	-0.15%
2019/01/08	0.2	45.50	0	0.00	45.50	0.2	1,382	0.01%
2019/01/04	0	0.00	1	45.30	45.40	-1	1,471	-0.07%
2019/01/02	1	44.45	0.6	44.45	44.40	0.4	1,640	0.02%
2018/12/26	1	44.40	0	0.00	44.30	1	1,978	0.05%
2018/12/24	1	45.00	0	0.00	44.95	1	2,063	0.05%
2018/12/21	1	44.75	0	0.00	45.55	1	2,192	0.05%
2018/12/20	1	45.05	0	0.00	44.90	1	2,244	0.04%
2018/12/19	1	46.60	0	0.00	46.50	1	2,298	0.04%
2018/12/18	0	0.00	0.6	46.90	46.90	-0.6	2,356	-0.03%
2018/12/07	0	0.00	10	47.50	47.70	-10	2,610	-0.38%
2018/12/06	1	47.55	0	0.00	47.20	1	2,643	0.04%
2018/12/04	0	0.00	2	48.95	48.60	-2	2,662	-0.08%
2018/12/03	12	49.13	0	0.00	48.55	12	2,660	0.45%
2018/11/30	10	48.00	3	48.48	48.95	7	2,651	0.26%
2018/11/29	1	48.50	5	48.52	48.25	-4	2,613	-0.15%
2018/11/28	0	0.00	0.6	48.10	48.35	-0.6	2,616	-0.02%
2018/11/23	0	0.00	1	46.60	46.55	-1	2,649	-0.04%
2018/11/22	4	47.91	2	47.85	47.15	2	2,658	0.08%
2018/11/20	1	47.10	0.4	47.35	47.45	0.6	2,711	0.02%
2018/11/15	4	46.10	3.2	45.87	45.85	0.8	2,841	0.03%
2018/11/14	0	0.00	0.1	45.00	45.05	-0.1	2,835	0.00%
2018/11/13	0	0.00	1	44.60	44.60	-1	2,896	-0.03%
2018/11/12	0	0.00	0.7	43.85	43.85	-0.7	2,915	-0.02%
2018/11/08	0	0.00	21	44.08	44.25	-21	2,940	-0.71%
2018/11/07	2	42.85	0	0.00	43.00	2	2,966	0.07%
2018/11/05	0	0.00	0.6	43.00	43.00	-0.6	3,038	-0.02%
2018/11/02	0.4	43.30	0	0.00	43.30	0.4	3,052	0.01%
2018/11/01	2	43.15	1	43.20	43.05	1	3,045	0.03%
2018/10/31	1	42.40	0	0.00	42.80	1	3,049	0.03%
2018/10/29	1	42.30	6	42.35	41.85	-5	3,074	-0.16%
2018/10/26	1	42.90	3	42.50	42.30	-2	3,093	-0.06%
2018/10/24	0.1	43.75	5	43.80	43.50	-4.9	3,242	-0.15%
2018/10/23	0	0.00	1	43.65	44.40	-1	3,290	-0.03%
2018/10/22	1	43.85	0	0.00	44.00	1	3,333	0.03%
2018/10/19	0.3	43.85	7	43.51	43.85	-6.7	3,340	-0.20%
2018/10/18	1	44.50	1.7	44.70	44.35	-0.7	3,332	-0.02%
2018/10/17	1	45.15	0	0.00	44.95	1	3,329	0.03%
2018/10/15	0.3	45.55	3.6	45.51	45.50	-3.3	3,301	-0.10%
2018/10/12	8	45.91	2.2	46.01	46.05	5.8	3,288	0.18%
2018/10/11	4.1	46.85	3	47.98	45.40	1.1	3,248	0.03%
2018/10/08	4.1	50.65	2	51.15	50.50	2.1	3,142	0.07%
2018/09/26	3	35.88	2	36.10	35.75	1	3,086	0.03%
2018/09/25	3	35.85	7	35.78	35.95	-4	3,035	-0.13%
2018/09/21	1	34.80	4	35.05	35.15	-3	2,902	-0.10%
2018/09/20	2	34.75	2	34.70	34.70	0	2,886	0.00%
2018/09/19	5	35.44	7	35.27	35.30	-2	2,877	-0.07%
2018/09/18	0	0.00	6	35.30	35.35	-6	2,873	-0.21%
2018/09/17	0	0.00	1	34.90	35.20	-1	2,866	-0.03%
2018/09/14	2	34.93	105	35.00	35.05	-103	2,836	-3.63%	大賣/鉅額交易
2018/09/13	0	0.00	9	34.54	34.80	-9	2,776	-0.32%
2018/09/12	2	33.95	0	0.00	34.05	2	2,740	0.07%
2018/09/10	0.1	33.20	0	0.00	33.15	0.1	2,820	0.00%
2018/09/07	1	33.30	0	0.00	33.45	1	2,866	0.03%
2018/09/06	2	33.68	0	0.00	33.80	2	2,880	0.07%
2018/09/05	1	33.75	0	0.00	33.75	1	2,908	0.03%
2018/09/04	1	34.10	0	0.00	34.20	1	2,911	0.03%
2018/09/03	3	34.32	0	0.00	34.10	3	2,918	0.10%
2018/08/31	16	34.37	0	0.00	34.60	16	2,917	0.55%
2018/08/30	2	34.38	0	0.00	34.45	2	2,931	0.07%
2018/08/28	0	0.00	10	34.20	34.25	-10	3,064	-0.33%
2018/08/27	1	34.10	2	34.20	34.10	-1	3,138	-0.03%
2018/08/24	0	0.00	4	34.30	34.30	-4	3,172	-0.13%
2018/08/23	2	34.30	0.4	34.40	34.50	1.6	3,259	0.05%
2018/08/17	1	34.45	0	0.00	34.30	1	3,336	0.03%
2018/08/16	2.3	34.29	3	34.33	34.30	-0.7	3,333	-0.02%
2018/08/15	12	34.48	2	34.50	34.30	10	3,299	0.30%
2018/08/14	3.2	33.84	1	34.00	34.00	2.2	3,240	0.07%
2018/08/13	3	33.43	0	0.00	33.40	3	3,246	0.09%
2018/08/10	1	33.80	0.2	33.85	33.90	0.8	3,247	0.02%
2018/08/09	4	33.75	0	0.00	33.70	4	3,259	0.12%
2018/08/08	5	34.37	4	34.45	34.35	1	3,257	0.03%
2018/08/07	13	34.16	2	34.15	34.15	11	3,256	0.34%
2018/08/06	6	34.20	0	0.00	34.20	6	3,289	0.18%
2018/08/03	3	34.17	4	34.14	34.20	-1	3,298	-0.03%
2018/08/01	3.2	34.08	0	0.00	33.70	3.2	3,259	0.10%
2018/07/31	1	33.70	2	33.88	33.95	-1	3,217	-0.03%
2018/07/30	1	33.60	0	0.00	33.65	1	3,213	0.03%
2018/07/27	1	33.65	1	33.65	33.75	0	3,252	0.00%
2018/07/26	2	33.75	2	33.65	33.75	0	3,267	0.00%
2018/07/25	1.5	33.50	1	33.60	33.50	0.5	3,295	0.02%
2018/07/24	0	0.00	1	33.55	33.55	-1	3,296	-0.03%
2018/07/23	1	33.00	0	0.00	33.00	1	3,290	0.03%
2018/07/20	5	34.79	7	34.86	34.90	-2	3,248	-0.06%
2018/07/19	53.3	34.95	0	0.00	34.90	53.3	3,211	1.66%
2018/07/18	50	34.95	4	34.95	35.00	46	3,209	1.43%
2018/07/17	2	34.95	0	0.00	35.00	2	3,197	0.06%
2018/07/16	2	35.05	0	0.00	34.95	2	3,242	0.06%
2018/07/13	0	0.00	1	35.15	35.20	-1	3,289	-0.03%
2018/07/11	75	34.61	0.1	34.70	34.60	74.9	3,474	2.16%
2018/07/10	1	34.95	20	34.80	34.70	-19	3,540	-0.54%
2018/07/09	20	34.20	0	0.00	34.50	20	3,609	0.55%
2018/07/05	22	34.14	30	33.94	33.80	-8	3,893	-0.21%
2018/07/04	1	34.20	12	34.35	34.20	-11	4,025	-0.27%
2018/07/03	4	34.36	0	0.00	34.25	4	4,200	0.10%
2018/07/02	1	35.10	10	34.70	34.70	-9	4,195	-0.21%
2018/06/29	2	35.00	0	0.00	35.20	2	4,203	0.05%
2018/06/28	1	34.60	0	0.00	34.75	1	4,195	0.02%
2018/06/27	2	34.80	1	35.00	34.70	1	4,224	0.02%
2018/06/26	6	35.06	0	0.00	35.05	6	4,254	0.14%
2018/06/25	1	35.90	0	0.00	35.65	1	4,274	0.02%
2018/06/22	1	35.80	1	35.75	35.70	0	4,728	0.00%
2018/06/21	1	35.95	0	0.00	36.00	1	4,742	0.02%
2018/06/20	47	35.63	1	35.60	35.85	46	4,803	0.96%
2018/06/19	2	35.78	0	0.00	35.60	2	4,845	0.04%
2018/06/15	8	35.89	0	0.00	36.20	8	4,892	0.16%
2018/06/14	6.4	35.90	9	35.80	35.70	-2.6	4,821	-0.05%
2018/06/13	2	35.90	0	0.00	35.80	2	4,796	0.04%
2018/06/12	2	36.00	0	0.00	36.15	2	4,798	0.04%
2018/06/11	0	0.00	4	36.56	36.40	-4	4,823	-0.08%
2018/06/08	0	0.00	1	36.75	36.70	-1	4,842	-0.02%
2018/06/07	5	36.90	2	36.90	36.95	3	4,839	0.06%
2018/06/06	3	37.03	5	37.07	37.15	-2	4,844	-0.04%
2018/06/05	2	36.68	8.4	36.62	36.75	-6.4	4,780	-0.13%
2018/06/04	3	36.20	7.4	36.38	36.45	-4.4	4,801	-0.09%
2018/06/01	10	35.95	2	36.00	35.95	8	4,835	0.17%
2018/05/31	0	0.00	2	36.15	36.15	-2	4,804	-0.04%
2018/05/30	2	35.35	0	0.00	35.30	2	4,765	0.04%
2018/05/29	1	35.75	1.1	35.70	35.65	-0.1	4,747	0.00%
2018/05/24	24	35.60	0	0.00	35.60	24	4,795	0.50%
2018/05/23	0	0.00	2.4	35.84	35.70	-2.4	4,811	-0.05%
2018/05/21	1	35.50	0	0.00	35.80	1	4,864	0.02%
2018/05/18	1	35.35	0	0.00	35.35	1	4,858	0.02%
2018/05/17	1.2	35.81	0	0.00	35.60	1.2	4,913	0.02%
2018/05/16	0	0.00	2	35.93	35.80	-2	4,922	-0.04%
2018/05/15	6	35.90	0	0.00	35.60	6	4,940	0.12%
2018/05/14	31	35.65	0	0.00	35.85	31	5,091	0.61%
2018/05/11	35	35.51	0	0.00	35.55	35	5,102	0.69%
2018/05/09	48	35.45	1	35.55	35.45	47	5,117	0.92%
2018/05/07	31	35.17	0	0.00	35.40	31	5,185	0.60%
2018/05/02	3	36.05	2	36.13	36.00	1	5,291	0.02%
2018/04/30	0	0.00	1	35.80	35.65	-1	5,294	-0.02%
2018/04/27	10	35.30	5	35.52	35.55	5	5,298	0.09%
2018/04/26	1	35.45	0	0.00	35.45	1	5,322	0.02%
2018/04/25	11	35.56	6.2	35.65	35.85	4.8	5,332	0.09%
2018/04/24	3	36.03	0	0.00	36.10	3	5,321	0.06%
2018/04/23	0	0.00	2	36.48	36.30	-2	5,321	-0.04%
2018/04/20	10	36.21	15	36.38	36.45	-5	5,356	-0.09%
2018/04/19	114	36.12	7	36.15	36.25	107	5,352	2.00%	大買/鉅額交易
2018/04/18	0	0.00	2	36.00	36.00	-2	5,335	-0.04%
2018/04/17	7	35.61	30	35.91	35.60	-23	5,330	-0.43%
2018/04/16	10	36.60	9	36.66	36.50	1	5,231	0.02%
2018/04/13	153	36.47	9	36.42	36.50	144	5,228	2.75%	大買/鉅額交易
2018/04/12	9	36.24	10	36.37	36.20	-1	5,221	-0.02%
2018/04/11	57	35.82	0	0.00	35.80	57	5,124	1.11%
2018/04/10	9	35.79	3	35.72	35.60	6	5,051	0.12%
2018/04/09	23	35.00	11	35.10	35.40	12	4,957	0.24%
2018/04/03	0	0.00	1	33.85	34.15	-1	4,786	-0.02%
2018/04/02	3	34.10	0	0.00	34.10	3	4,791	0.06%
2018/03/31	10	34.21	25	34.36	34.10	-15	4,784	-0.31%
2018/03/30	4	34.10	0	0.00	34.10	4	4,768	0.08%
2018/03/29	0	0.00	1	34.20	34.30	-1	4,727	-0.02%
2018/03/28	14	34.43	0	0.00	34.45	14	4,707	0.30%
2018/03/27	92	35.80	16	35.69	34.55	76	4,635	1.64%
2018/03/26	0	0.00	3	33.98	33.90	-3	4,144	-0.07%
2018/03/23	2	33.68	6	33.72	33.90	-4	4,117	-0.10%
2018/03/22	0	0.00	1	34.35	34.00	-1	4,039	-0.02%
2018/03/21	0	0.00	1	34.30	34.35	-1	3,971	-0.03%
2018/03/20	2	33.80	5	33.85	33.90	-3	3,905	-0.08%
2018/03/19	2	33.95	3	33.88	33.90	-1	3,880	-0.03%
2018/03/16	1	33.90	0	0.00	33.65	1	3,862	0.03%
2018/03/15	1	33.90	1	33.90	33.90	0	3,810	0.00%
2018/03/14	1	33.30	1	33.55	33.40	0	3,735	0.00%
2018/03/13	1	33.50	0	0.00	33.55	1	3,726	0.03%
2018/03/12	1	33.85	1	33.80	33.70	0	3,719	0.00%
2018/03/09	0	0.00	3	33.30	33.25	-3	3,724	-0.08%
2018/03/08	6	33.56	9	33.57	33.35	-3	3,730	-0.08%
2018/03/07	0	0.00	3	33.08	33.20	-3	3,665	-0.08%
2018/03/06	0	0.00	3	32.50	32.60	-3	3,602	-0.08%
2018/03/05	3.4	32.67	3	32.57	32.35	0.4	3,664	0.01%
2018/03/02	3	32.15	8	32.46	32.40	-5	3,639	-0.14%
2018/03/01	1	31.80	6	32.48	32.50	-5	3,660	-0.14%
2018/02/27	1	32.15	50	32.60	32.15	-49	3,672	-1.33%
2018/02/26	50	32.65	1	32.90	32.80	49	3,680	1.33%
2018/02/23	14	32.34	0	0.00	32.25	14	3,682	0.38%
2018/02/21	0	0.00	2	31.65	31.65	-2	4,040	-0.05%
2018/02/09	2	30.45	55	30.74	30.70	-53	4,500	-1.18%
2018/02/07	10	31.10	0	0.00	30.85	10	4,550	0.22%
2018/02/06	3	30.83	3	30.57	30.70	0	4,537	0.00%
2018/02/05	5	32.19	0	0.00	32.45	5	4,464	0.11%
2018/02/02	2	32.98	0	0.00	32.80	2	4,430	0.05%
2018/01/31	2	33.00	2	33.05	33.45	0	4,616	0.00%
2018/01/30	1	33.20	7	33.43	33.05	-6	4,627	-0.13%
2018/01/26	2	33.80	0	0.00	33.65	2	4,610	0.04%
2018/01/25	0	0.00	8	33.90	33.95	-8	4,586	-0.17%
2018/01/24	1	33.50	4	33.53	33.50	-3	4,539	-0.07%
2018/01/23	1	33.35	0	0.00	33.35	1	4,566	0.02%
2018/01/22	0	0.00	1	33.60	33.55	-1	4,618	-0.02%
2018/01/19	7	33.14	4	33.33	33.20	3	4,683	0.06%
2018/01/18	0	0.00	1	33.80	33.65	-1	4,640	-0.02%
2018/01/17	0	0.00	0.2	33.70	33.80	-0.2	4,614	0.00%
2018/01/16	0	0.00	3	33.82	33.95	-3	4,600	-0.07%
2018/01/15	0	0.00	8	33.63	33.65	-8	4,564	-0.18%
2018/01/12	0	0.00	1	33.45	33.40	-1	4,529	-0.02%
2018/01/11	3	33.35	2	33.40	33.35	1	4,519	0.02%
2018/01/10	0	0.00	2	33.35	33.30	-2	4,495	-0.04%
2018/01/09	3	33.30	53.8	33.20	33.30	-50.8	4,468	-1.14%
2018/01/08	2	33.30	0	0.00	33.30	2	4,471	0.04%
2018/01/05	1	32.60	9	32.97	33.10	-8	4,407	-0.18%
2018/01/04	3	32.50	0	0.00	32.55	3	4,335	0.07%
2018/01/03	0	0.00	5	32.42	32.40	-5	4,313	-0.12%
2018/01/02	1	31.70	2	31.70	32.00	-1	4,252	-0.02%