潤泰新 (9945)-富邦-中壢券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
42.45
漲跌
▲0.20
漲幅
+0.47%
成交量
97,054張
產業
上市其他類股
911人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	137.9	42.11	112.8	42.49	42.45	25.1	9,754	0.26%	大買/大賣/
2024/05/02	23.6	41.85	120.2	40.92	42.25	-96.6	8,177	-1.18%	大賣/
2024/04/30	74.5	38.76	37.7	39.37	38.45	36.8	6,856	0.54%
2024/04/29	55.4	38.46	78.2	38.71	38.75	-22.8	6,442	-0.35%
2024/04/26	33.2	37.38	33.3	37.62	37.90	-0.1	6,187	0.00%
2024/04/25	11	36.80	7	36.83	36.85	4	5,946	0.07%
2024/04/24	3	36.83	10	36.85	36.85	-7	5,939	-0.12%
2024/04/23	23	36.75	25.2	36.87	36.95	-2.2	5,998	-0.04%
2024/04/22	24.3	36.55	74.2	36.62	36.60	-49.9	6,018	-0.83%
2024/04/19	29.3	35.75	12.5	36.03	36.15	16.8	5,776	0.29%
2024/04/18	11.1	35.72	77.2	35.16	36.45	-66.1	5,567	-1.19%
2024/04/17	1	34.40	1	34.75	34.85	0	5,274	0.00%
2024/04/16	93.8	34.48	1	34.35	34.45	92.8	5,263	1.76%
2024/04/15	7.2	35.21	50.1	35.35	35.20	-42.9	5,183	-0.83%
2024/04/12	6	34.80	0	0.00	34.95	6	5,140	0.12%
2024/04/11	50.2	34.90	0.5	34.85	34.90	49.7	5,142	0.97%
2024/04/10	4.8	34.91	13.5	35.03	35.00	-8.7	5,094	-0.17%
2024/04/09	12	34.84	23	34.94	34.95	-11	5,171	-0.21%
2024/04/08	18.2	34.54	7.2	34.54	34.50	11	5,354	0.21%
2024/04/03	41.2	34.77	1.9	34.80	34.65	39.3	5,405	0.73%
2024/04/02	55.9	35.05	4.5	35.01	35.05	51.4	5,487	0.94%
2024/04/01	12	35.33	1	35.35	35.45	11	5,485	0.20%
2024/03/29	20	35.14	20.6	35.30	35.15	-0.6	5,472	-0.01%
2024/03/28	49	35.30	15	35.47	35.05	34	5,454	0.62%
2024/03/27	7.5	35.22	1	35.35	35.25	6.5	5,412	0.12%
2024/03/26	43	35.14	3	35.22	35.20	40	5,387	0.74%
2024/03/25	37	35.41	20.2	35.75	35.15	16.8	5,356	0.31%
2024/03/22	27.1	35.05	6.8	35.09	35.10	20.3	5,335	0.38%
2024/03/21	8.5	34.96	31.4	34.91	35.35	-22.9	5,325	-0.43%
2024/03/20	53.1	33.94	57.6	34.05	34.15	-4.5	5,712	-0.08%
2024/03/19	39.9	34.18	3.9	34.32	34.10	36.1	5,745	0.63%
2024/03/18	37.6	34.77	41.5	34.76	34.70	-3.8	5,617	-0.07%
2024/03/15	26.2	35.03	18	35.02	35.00	8.2	5,568	0.15%
2024/03/14	27.1	35.44	0	0.00	35.50	27.1	5,457	0.50%
2024/03/13	5.1	36.87	39	36.93	36.85	-33.9	5,191	-0.65%
2024/03/12	36.7	36.72	38.7	36.70	36.95	-2	5,182	-0.04%
2024/03/11	4	36.46	26.4	36.44	36.40	-22.4	5,193	-0.43%
2024/03/08	19.3	35.81	0	0.00	35.85	19.3	5,166	0.37%
2024/03/07	41	35.70	0	0.00	35.85	41	5,293	0.77%
2024/03/06	3.2	36.02	5.2	36.07	36.15	-2	5,262	-0.04%
2024/03/05	0.1	35.65	10.8	35.72	35.65	-10.7	5,284	-0.20%
2024/03/04	45.1	35.76	2	35.70	35.65	43.1	5,303	0.81%
2024/03/01	11.1	36.01	0	0.00	36.00	11.1	5,261	0.21%
2024/02/29	30	35.96	11.6	35.92	36.35	18.4	5,261	0.35%
2024/02/27	44	36.33	0.1	36.20	36.20	43.9	5,240	0.84%
2024/02/26	6.1	36.63	3	36.65	36.65	3.1	5,247	0.06%
2024/02/23	41.8	36.79	0	0.00	36.70	41.8	5,259	0.79%
2024/02/22	14	37.09	3	37.00	37.05	11	5,303	0.21%
2024/02/21	4	36.81	0.7	36.85	36.85	3.3	5,353	0.06%
2024/02/20	2.1	36.88	6	37.16	36.95	-3.9	5,374	-0.07%
2024/02/19	16	37.04	43.2	36.83	37.15	-27.2	5,410	-0.50%
2024/02/16	0.3	36.20	7	36.21	36.20	-6.7	5,509	-0.12%
2024/02/15	3.1	35.98	0	0.00	36.10	3.1	5,583	0.05%
2024/02/05	1.8	35.79	5.7	35.69	35.75	-3.9	5,539	-0.07%
2024/02/02	2	36.00	0	0.00	36.05	2	5,491	0.04%
2024/02/01	0	0.00	46.5	36.00	36.10	-46.5	5,476	-0.85%
2024/01/31	6.3	35.83	3.1	35.82	35.75	3.2	5,471	0.06%
2024/01/30	22.6	36.15	3	35.90	35.90	19.6	5,473	0.36%
2024/01/29	1	36.40	2	36.25	36.35	-1	5,475	-0.02%
2024/01/26	1.1	36.15	7	36.27	36.35	-5.9	5,520	-0.11%
2024/01/25	1	36.00	0.1	35.95	35.80	0.9	5,497	0.02%
2024/01/24	3	36.15	30	36.04	36.00	-27	5,483	-0.49%
2024/01/23	2.2	35.65	1	35.65	35.60	1.2	5,510	0.02%
2024/01/22	23.5	35.49	10	35.48	35.45	13.5	5,501	0.25%
2024/01/19	35.4	35.23	1	35.49	35.45	34.4	5,473	0.63%
2024/01/18	32.3	34.95	0	0.00	34.80	32.3	5,448	0.59%
2024/01/17	30.3	35.33	14	35.18	34.90	16.3	5,386	0.30%
2024/01/16	41.2	36.27	8	36.11	35.90	33.2	5,227	0.64%
2024/01/15	13.4	37.05	4.1	37.04	37.00	9.4	5,090	0.18%
2024/01/12	0	36.95	6.1	36.90	36.90	-6.1	5,129	-0.12%
2024/01/11	1.1	36.83	0.9	37.15	37.00	0.2	5,185	0.00%
2024/01/10	1.4	37.01	0	0.00	36.95	1.4	5,178	0.03%
2024/01/09	57.3	37.37	33.8	37.25	37.20	23.5	5,158	0.46%
2024/01/08	4	37.79	2.5	38.10	37.65	1.5	5,099	0.03%
2024/01/05	32.7	38.10	1	38.35	38.05	31.7	5,057	0.63%
2024/01/04	5.3	38.52	34.7	38.67	38.55	-29.4	5,023	-0.58%
2024/01/03	35.6	38.86	8.2	39.02	38.70	27.4	5,005	0.55%
2024/01/02	25	39.11	42.2	38.64	39.25	-17.2	4,893	-0.35%
2023/12/29	20	37.74	1	37.75	37.75	19	4,681	0.41%
2023/12/28	25.5	37.71	45	37.66	37.85	-19.5	4,656	-0.42%
2023/12/27	2.9	36.93	9	36.98	37.00	-6.1	4,579	-0.13%
2023/12/26	0.2	36.70	13	36.90	36.70	-12.8	4,532	-0.28%
2023/12/25	5.7	36.30	6	36.25	36.25	-0.3	4,535	-0.01%
2023/12/22	4.1	36.46	3	36.40	36.25	1.1	4,613	0.02%
2023/12/21	10.6	36.46	0	0.00	36.40	10.6	4,779	0.22%
2023/12/20	0.4	36.65	12.1	36.89	36.85	-11.7	4,832	-0.24%
2023/12/19	18	36.56	0.1	36.60	36.45	17.9	4,859	0.37%
2023/12/18	33	37.09	5.7	37.11	37.00	27.3	4,835	0.56%
2023/12/15	11	36.92	17.4	36.91	36.75	-6.4	4,782	-0.13%
2023/12/14	18	36.98	32	36.91	36.95	-14	4,295	-0.33%
2023/12/13	2	36.08	2	36.30	35.90	0	4,193	0.00%
2023/12/12	27	36.23	1	36.30	36.20	26	4,244	0.61%
2023/12/11	32.6	36.34	25	36.63	36.50	7.6	4,281	0.18%
2023/12/08	21	36.66	6	36.70	36.60	15	4,310	0.35%
2023/12/07	20	37.02	2	37.08	36.90	18	4,314	0.42%
2023/12/06	5	37.07	10	37.51	37.30	-5	4,430	-0.11%
2023/12/05	9.3	36.81	5	36.95	36.75	4.3	4,490	0.10%
2023/12/04	31.8	37.07	35.6	36.77	37.15	-3.8	4,754	-0.08%
2023/12/01	8	35.80	0	0.00	35.80	8	4,689	0.17%
2023/11/30	5.1	35.87	4	35.85	35.80	1.1	4,809	0.02%
2023/11/29	18.6	35.84	1	35.70	35.85	17.6	4,766	0.37%
2023/11/28	5.1	35.80	0.2	35.65	35.85	4.9	4,739	0.10%
2023/11/27	25	35.64	20	35.95	35.50	5	4,695	0.11%
2023/11/24	0	0.00	1.4	35.78	35.85	-1.4	4,687	-0.03%
2023/11/22	1.2	35.70	5.5	35.62	35.75	-4.3	4,762	-0.09%
2023/11/21	1.1	35.80	0.9	36.00	35.95	0.2	4,810	0.00%
2023/11/20	37.1	36.01	1.5	35.86	35.80	35.7	4,752	0.75%
2023/11/17	3.1	36.95	1.1	36.80	36.90	1.9	4,762	0.04%
2023/11/16	12	37.01	1.6	36.79	36.80	10.4	4,779	0.22%
2023/11/15	4	36.59	24.3	36.26	36.70	-20.3	4,790	-0.42%
2023/11/14	32	35.44	2	35.45	35.50	30	4,642	0.65%
2023/11/13	0.2	34.60	40	34.50	34.70	-39.8	4,594	-0.87%
2023/11/09	1	34.35	1	34.40	34.35	0	4,623	0.00%
2023/11/08	0	0.00	2	34.35	34.45	-2	4,705	-0.04%
2023/11/07	43.3	34.19	1	34.10	34.10	42.3	4,720	0.89%
2023/11/06	0	34.55	2.1	34.48	34.50	-2.1	4,754	-0.04%
2023/11/03	5	33.85	14	33.79	34.10	-9	4,757	-0.19%
2023/11/02	2.2	33.44	12.3	33.09	33.25	-10.1	4,809	-0.21%
2023/11/01	0	0.00	0.3	32.80	32.60	-0.3	4,827	-0.01%
2023/10/31	17	32.63	0	0.00	32.40	17	4,855	0.35%
2023/10/30	1.1	33.11	0	0.00	33.20	1.1	4,859	0.02%
2023/10/27	0.8	33.45	2	33.53	33.40	-1.2	4,903	-0.02%
2023/10/26	12.6	33.31	22	33.20	33.10	-9.4	4,967	-0.19%
2023/10/25	0.2	33.80	10	33.75	33.80	-9.8	5,042	-0.19%
2023/10/24	0	0.00	1	33.60	33.55	-1	5,088	-0.02%
2023/10/23	0.2	33.41	0	0.00	33.20	0.2	5,127	0.00%
2023/10/20	11.3	32.81	4.2	33.28	33.20	7.2	5,154	0.14%
2023/10/19	7	33.70	1	33.40	33.40	6	5,153	0.12%
2023/10/18	5	34.47	0	0.00	34.10	5	5,155	0.10%
2023/10/17	9.6	34.82	9	34.85	34.65	0.6	5,158	0.01%
2023/10/16	7.2	35.18	0	0.00	35.35	7.2	5,203	0.14%
2023/10/13	2.1	35.31	0	0.00	35.40	2.1	5,276	0.04%
2023/10/12	2.8	35.35	3	35.52	35.75	-0.2	5,401	0.00%
2023/10/11	0.2	35.32	11.5	35.30	35.35	-11.3	5,433	-0.21%
2023/10/06	1	34.50	12.1	34.72	34.90	-11.1	5,429	-0.20%
2023/10/05	1.6	34.32	3.9	34.40	34.25	-2.3	5,450	-0.04%
2023/10/04	11.7	34.16	0.3	34.35	34.00	11.4	5,481	0.21%
2023/10/03	52.9	34.94	35	35.01	34.90	17.9	5,447	0.33%
2023/10/02	24.4	35.26	17.8	35.36	35.20	6.6	5,416	0.12%
2023/09/28	20.1	35.28	0	0.00	35.20	20.1	5,433	0.37%
2023/09/27	31.6	35.55	28.9	35.96	35.20	2.7	5,440	0.05%
2023/09/26	52.5	35.55	20	35.25	35.30	32.5	5,428	0.60%
2023/09/25	21.1	37.00	12.7	36.78	36.70	8.4	5,280	0.16%
2023/09/13	1	35.10	20	35.24	34.90	-19	5,230	-0.36%
2023/09/12	1	34.90	43	34.81	35.00	-42	5,285	-0.79%
2023/09/11	0	34.80	12	34.89	34.75	-12	5,299	-0.23%
2023/09/08	4	34.80	0	0.00	34.80	4	5,338	0.08%
2023/09/07	10	35.12	53	35.30	35.00	-43	5,454	-0.79%
2023/09/06	12	35.90	34	35.97	35.60	-22	5,452	-0.40%
2023/09/05	1	36.15	40.7	36.60	36.40	-39.7	5,413	-0.73%
2023/09/04	15	36.28	4	36.18	36.10	11	5,409	0.20%
2023/09/01	4.1	36.65	8.2	36.70	36.60	-4.2	5,424	-0.08%
2023/08/31	15	36.48	15	36.70	36.85	0	5,542	0.00%
2023/08/30	69	36.82	25	36.61	36.60	44	5,703	0.77%
2023/08/29	39	36.55	35.2	36.58	36.65	3.9	5,614	0.07%
2023/08/28	1.1	35.64	18.1	35.51	35.70	-16.9	5,309	-0.32%
2023/08/25	4	34.55	49.1	34.12	34.50	-45	5,274	-0.85%
2023/08/24	4	33.20	5	33.25	33.30	-1	5,180	-0.02%
2023/08/23	22	33.08	0	0.00	33.00	22	5,192	0.42%
2023/08/22	9.2	33.38	0	0.00	33.35	9.2	5,227	0.18%
2023/08/21	1.2	33.36	17	33.59	33.65	-15.8	5,272	-0.30%
2023/08/18	6	32.99	0	0.00	33.20	6	5,260	0.11%
2023/08/17	46.1	33.09	65	32.95	33.20	-18.9	5,242	-0.36%
2023/08/16	19.2	33.94	1	34.00	33.80	18.2	5,159	0.35%
2023/08/15	22.1	34.67	4	34.78	34.50	18.1	5,126	0.35%
2023/08/14	52.6	34.72	174	35.03	34.55	-121.4	5,142	-2.36%	大賣/鉅額交易
2023/08/11	3	35.05	229.1	35.35	35.05	-226.1	5,142	-4.40%	大賣/鉅額交易
2023/08/10	18.4	34.72	0	0.00	34.55	18.4	5,136	0.36%
2023/08/09	30.1	34.91	1	35.05	34.85	29.1	5,172	0.56%
2023/08/08	20	35.00	0	0.00	34.90	20	5,184	0.39%
2023/08/07	4	35.30	1	35.15	35.15	3	5,165	0.06%
2023/08/04	9	35.05	5	35.40	35.15	4	5,202	0.08%
2023/08/02	29	35.33	1	35.70	35.10	28	5,198	0.54%
2023/08/01	2	35.78	2	35.85	35.75	0	5,177	0.00%
2023/07/31	5	35.90	20	35.70	35.60	-15	5,166	-0.29%
2023/07/28	0.2	35.80	5	35.80	35.60	-4.8	5,157	-0.09%
2023/07/27	0.1	35.95	359.3	35.91	36.15	-359.2	5,139	-6.99%	大賣/鉅額交易
2023/07/26	0	35.40	18	35.49	35.35	-18	5,079	-0.35%
2023/07/25	7.1	35.07	2	35.03	35.05	5.1	5,106	0.10%
2023/07/24	25.1	35.01	19	35.20	35.15	6.1	5,096	0.12%
2023/07/21	25	35.35	4	35.74	35.20	21	5,073	0.41%
2023/07/20	5	35.70	75.1	35.47	35.70	-70.1	5,147	-1.36%
2023/07/19	9.3	35.24	12.6	35.12	35.10	-3.3	5,134	-0.06%
2023/07/18	3	35.30	23.2	35.30	35.25	-20.2	5,097	-0.40%
2023/07/17	2.5	35.36	19	35.50	35.45	-16.5	5,114	-0.32%
2023/07/14	9	35.47	15	35.59	35.55	-6	5,150	-0.12%
2023/07/13	6.2	35.25	30.3	35.30	35.20	-24.1	5,183	-0.47%
2023/07/12	21.1	35.43	11	35.42	35.25	10.1	5,162	0.20%
2023/07/11	0	35.85	16	35.93	35.70	-16	5,168	-0.31%
2023/07/10	3	35.95	16	35.96	35.85	-13	5,193	-0.25%
2023/07/07	20.4	35.21	0	0.00	35.40	20.4	5,242	0.39%
2023/07/06	27	35.64	1	36.00	35.55	26	5,242	0.50%
2023/07/05	33	36.25	142	36.59	36.15	-109	5,169	-2.11%	大賣/鉅額交易
2023/07/04	15	35.92	12	35.99	36.00	3	5,189	0.06%
2023/07/03	0.3	36.02	6.1	36.02	36.05	-5.8	5,237	-0.11%
2023/06/30	31	35.88	12	36.09	35.95	19	5,333	0.36%
2023/06/29	10	35.99	11	36.27	35.95	-1	5,349	-0.02%
2023/06/28	0	36.10	0	0.00	36.15	0	5,450	0.00%
2023/06/27	7.2	35.95	3	36.00	35.95	4.2	5,485	0.08%
2023/06/26	0	0.00	27	36.01	36.05	-27	5,566	-0.49%
2023/06/21	16.3	36.05	0	0.00	35.85	16.3	5,604	0.29%
2023/06/20	41	36.20	0	0.00	36.15	41	5,639	0.73%
2023/06/19	19.1	36.27	4	36.33	36.30	15.1	5,838	0.26%
2023/06/16	130	36.35	13	36.59	36.05	117	6,138	1.91%	大買/鉅額交易
2023/06/15	28	36.39	72	36.69	36.70	-44	6,667	-0.66%
2023/06/14	82.1	36.41	2	36.45	36.50	80.1	6,906	1.16%
2023/06/13	44.1	36.66	50	36.56	36.75	-5.9	7,974	-0.07%
2023/06/12	80	35.72	4	35.55	35.55	76	7,935	0.96%
2023/06/09	0.4	36.28	16.7	36.43	36.10	-16.2	7,948	-0.20%
2023/06/08	28.3	36.34	23	36.47	36.25	5.3	7,979	0.07%
2023/06/07	33.5	36.72	34	36.83	36.85	-0.5	7,999	-0.01%
2023/06/06	36.1	36.63	31	36.91	37.00	5.1	7,968	0.06%
2023/06/05	28	36.72	231.5	36.05	36.95	-203.5	7,832	-2.60%	大賣/鉅額交易
2023/06/02	9	35.00	45	35.23	35.05	-36	7,564	-0.48%
2023/06/01	5	34.87	2	34.80	34.90	3	7,550	0.04%
2023/05/31	2.1	34.98	16	35.12	34.90	-13.9	7,578	-0.18%
2023/05/30	9.1	35.04	10.3	35.05	35.05	-1.3	7,560	-0.02%
2023/05/29	2.4	34.96	11	35.00	35.00	-8.6	7,700	-0.11%
2023/05/26	75.5	34.81	4	34.83	34.90	71.5	7,707	0.93%
2023/05/25	210	35.25	0	0.00	35.15	210	7,703	2.73%	大買/鉅額交易
2023/05/24	5	35.64	38	35.55	35.70	-33	7,686	-0.43%
2023/05/23	21.1	35.60	74.7	35.64	35.70	-53.6	7,678	-0.70%
2023/05/22	0.8	35.53	43.5	35.50	35.50	-42.8	7,685	-0.56%
2023/05/19	4.1	35.55	7	35.56	35.55	-2.9	7,676	-0.04%
2023/05/18	5.1	35.46	12	35.50	35.45	-7	7,642	-0.09%
2023/05/17	1.1	35.34	33	35.44	35.35	-32	7,640	-0.42%
2023/05/16	3.4	35.16	46	35.00	35.10	-42.6	7,567	-0.56%
2023/05/15	25.5	34.23	4	34.19	34.50	21.5	7,585	0.28%
2023/05/12	34.2	35.01	5.2	34.83	34.85	29	7,513	0.39%
2023/05/11	284.1	35.22	34	35.23	35.20	250.1	7,470	3.35%	大買/鉅額交易
2023/05/10	18.6	35.42	3.6	35.55	35.50	15	7,450	0.20%
2023/05/09	7.2	35.83	8	35.80	35.75	-0.8	7,428	-0.01%
2023/05/08	7	35.86	39.5	35.85	35.80	-32.5	7,447	-0.44%
2023/05/05	18	35.58	0	0.00	35.60	18	7,437	0.24%
2023/05/04	10	35.70	35	35.64	35.80	-25	7,481	-0.33%
2023/05/03	10	35.42	4	35.35	35.35	6	7,492	0.08%
2023/05/02	64.2	35.55	1	35.60	35.50	63.2	7,619	0.83%
2023/04/28	1	35.60	21.5	35.72	35.80	-20.5	7,729	-0.27%
2023/04/27	13	35.44	2.5	35.46	35.50	10.5	7,726	0.14%
2023/04/26	15	35.42	52	35.61	35.65	-37	7,742	-0.48%
2023/04/25	342	35.80	66	35.84	35.40	276	7,724	3.57%	大買/鉅額交易
2023/04/24	2	35.35	5	35.58	35.55	-3	7,638	-0.04%
2023/04/21	37	35.05	2.2	35.06	35.15	34.8	7,666	0.45%
2023/04/20	110.1	35.21	0	0.00	35.05	110.1	7,657	1.44%	大買/鉅額交易
2023/04/19	67.1	35.40	1	35.45	35.45	66.1	7,673	0.86%
2023/04/18	78.1	35.67	5	35.75	35.50	73.1	7,615	0.96%
2023/04/17	3.1	35.98	6.2	36.00	35.95	-3.1	7,572	-0.04%
2023/04/14	18.1	35.95	26	35.89	36.10	-7.9	7,546	-0.10%
2023/04/13	26.2	35.92	0	0.00	35.90	26.2	7,542	0.35%
2023/04/12	49	36.06	4	36.08	36.15	45	7,539	0.60%
2023/04/11	17.1	35.72	27	35.71	35.85	-9.9	7,476	-0.13%
2023/04/10	13.1	35.70	0	0.00	35.50	13.1	7,443	0.18%
2023/04/07	4	35.28	15	35.50	35.65	-11	7,407	-0.15%
2023/04/06	11.1	35.24	0.2	35.25	35.15	10.9	7,338	0.15%
2023/03/31	32	35.50	6.1	35.53	35.35	25.9	7,291	0.36%
2023/03/30	12.1	35.07	8	35.22	35.05	4.1	7,236	0.06%
2023/03/29	10.5	34.97	444	34.81	34.90	-433.5	7,244	-5.98%	大賣/鉅額交易
2023/03/28	4.1	35.24	5	35.43	35.20	-1	7,227	-0.01%
2023/03/27	2.8	35.47	115	35.49	35.50	-112.2	7,223	-1.55%	大賣/鉅額交易
2023/03/24	8.8	35.81	0	0.00	35.85	8.8	7,204	0.12%
2023/03/23	13.1	35.79	1	35.85	35.85	12.1	7,168	0.17%
2023/03/22	38.9	35.66	7.5	35.78	35.95	31.4	7,126	0.44%
2023/03/21	41.5	35.67	17.5	35.35	35.65	24.1	6,984	0.34%
2023/03/20	42	34.62	11	34.50	34.30	31	6,702	0.46%
2023/03/17	22.2	36.28	55.3	36.35	36.25	-33.1	6,127	-0.54%
2023/03/16	118.1	36.32	190.2	36.42	36.25	-72.1	5,954	-1.21%	大買/大賣/
2023/03/15	30.6	38.35	131	38.35	38.35	-100.4	4,988	-2.01%	大賣/
2023/03/14	28	42.65	22	42.75	42.60	6	4,968	0.12%
2023/03/13	17.2	42.99	6	42.79	43.00	11.2	5,011	0.22%
2023/03/10	82.6	43.64	2	43.80	43.25	80.6	5,008	1.61%
2023/03/09	15.2	44.00	92.2	44.24	44.10	-77	4,978	-1.55%
2023/03/08	6.1	43.90	5.8	43.98	44.00	0.3	5,069	0.01%
2023/03/07	2.1	43.54	226	44.04	44.10	-223.9	5,083	-4.40%	大賣/鉅額交易
2023/03/06	2	43.35	150.3	43.50	43.45	-148.3	5,069	-2.93%	大賣/鉅額交易
2023/03/03	164	43.16	2.7	43.26	43.25	161.4	5,086	3.17%	大買/鉅額交易
2023/03/02	23.9	43.26	2	43.35	43.30	22	5,100	0.43%
2023/03/01	329.6	43.59	6.4	43.60	43.60	323.2	5,047	6.40%	大買/鉅額交易
2023/02/24	10	44.36	3	44.42	44.45	7	4,887	0.14%
2023/02/23	13	44.50	752	44.51	44.50	-739	4,861	-15.20%	大賣/鉅額交易
2023/02/22	25.1	44.07	7	44.23	44.20	18.1	4,838	0.37%
2023/02/21	4	44.34	2	44.30	44.40	2	4,897	0.04%
2023/02/20	1.1	44.42	3.4	44.39	44.40	-2.3	5,036	-0.05%
2023/02/17	1.1	44.05	4	44.08	44.10	-3	5,103	-0.06%
2023/02/16	1.1	44.10	2	44.30	44.10	-0.9	5,221	-0.02%
2023/02/15	6.1	44.16	3	44.02	44.00	3.1	5,355	0.06%
2023/02/14	5.1	44.19	1	44.25	44.25	4.1	5,390	0.08%
2023/02/13	57.6	44.01	35	44.02	44.05	22.6	5,538	0.41%
2023/02/10	36	44.43	12.2	44.45	44.40	23.8	5,566	0.43%
2023/02/09	28.4	44.84	0	0.00	44.75	28.4	5,622	0.50%
2023/02/08	3.7	44.63	11	44.75	44.75	-7.3	5,670	-0.13%
2023/02/07	2.8	44.74	2	44.88	44.65	0.8	5,700	0.01%
2023/02/06	34.3	44.95	5	44.99	44.70	29.3	5,741	0.51%
2023/02/03	31.8	45.12	3.5	45.34	45.10	28.3	5,764	0.49%
2023/02/02	47.3	45.32	9	45.43	45.40	38.3	5,807	0.66%
2023/02/01	3.8	45.05	21	45.22	45.30	-17.2	5,868	-0.29%
2023/01/31	11.3	45.17	5.9	45.17	44.75	5.5	6,156	0.09%
2023/01/30	18.5	44.14	65	44.39	44.70	-46.5	6,185	-0.75%
2023/01/17	11.3	43.83	8	43.86	43.90	3.3	6,144	0.05%
2023/01/16	2	43.58	6.2	43.68	43.55	-4.2	6,200	-0.07%
2023/01/13	6	43.36	11.2	43.53	43.35	-5.2	6,238	-0.08%
2023/01/12	9.1	43.36	30	43.63	43.30	-20.9	6,316	-0.33%
2023/01/11	29.1	43.22	28	43.79	43.35	1.1	6,377	0.02%
2023/01/10	46	43.35	1	43.30	43.30	45	6,394	0.70%
2023/01/09	1	43.70	56	43.72	43.75	-55	6,410	-0.86%
2023/01/06	1	43.15	5	43.30	43.10	-4	6,440	-0.06%
2023/01/05	47	43.19	11	43.61	43.00	36	6,835	0.53%
2023/01/04	2.1	43.36	0	0.00	43.35	2.1	6,948	0.03%
2023/01/03	18.5	42.74	16	43.27	43.55	2.5	7,003	0.04%
2022/12/30	5	43.30	13	43.27	43.25	-8	6,996	-0.11%
2022/12/29	21.3	42.71	0.5	42.70	42.65	20.8	7,015	0.30%
2022/12/28	29.4	43.43	0	0.00	43.15	29.4	7,027	0.42%
2022/12/27	2.1	43.91	17	44.04	43.90	-14.9	7,143	-0.21%
2022/12/26	2	43.58	10	43.65	43.65	-8	7,206	-0.11%
2022/12/23	11.1	43.47	1	43.55	43.65	10.1	7,254	0.14%
2022/12/22	2	44.25	43	44.20	44.35	-41	7,273	-0.56%
2022/12/21	14	42.92	11.1	43.10	43.15	2.9	7,318	0.04%
2022/12/20	21.4	43.25	23	42.77	42.50	-1.7	7,291	-0.02%
2022/12/19	21.2	43.97	1	44.30	44.00	20.2	7,328	0.27%
2022/12/16	34	44.39	1	44.90	44.40	33	7,295	0.45%
2022/12/15	20.4	44.78	0.1	45.00	45.05	20.3	7,276	0.28%
2022/12/14	9.3	44.95	26.1	45.07	45.00	-16.8	7,264	-0.23%
2022/12/13	2.1	44.48	16	44.83	44.45	-13.9	7,239	-0.19%
2022/12/12	14.4	44.44	1	44.40	44.35	13.4	7,191	0.19%
2022/12/09	5.2	44.87	46.8	44.87	44.85	-41.6	7,209	-0.58%
2022/12/08	33.5	44.87	8	44.20	44.50	25.5	7,180	0.35%
2022/12/07	49.6	45.57	23.8	46.12	45.60	25.8	7,113	0.36%
2022/12/06	11	46.72	56	46.71	46.45	-45	6,971	-0.65%
2022/12/05	7	46.85	77	47.17	47.20	-70	6,913	-1.01%
2022/12/02	11.5	45.98	1	46.15	45.95	10.5	6,853	0.15%
2022/12/01	6	46.64	29	46.93	46.35	-23	6,845	-0.34%
2022/11/30	8.4	46.36	36.1	46.43	46.15	-27.8	6,800	-0.41%
2022/11/29	0	0.00	46	45.66	45.90	-46	6,709	-0.69%
2022/11/28	22	44.86	20	45.18	45.25	2	6,788	0.03%
2022/11/25	14	45.57	42.5	45.48	45.35	-28.5	6,849	-0.42%
2022/11/24	2	44.75	64	44.89	45.20	-62	6,829	-0.91%
2022/11/23	0.4	44.30	1	44.45	44.20	-0.6	6,810	-0.01%
2022/11/22	0	0.00	3.1	43.99	43.95	-3.1	6,859	-0.05%
2022/11/21	8.1	44.40	8	44.16	44.10	0.1	6,880	0.00%
2022/11/18	2	44.30	19	44.58	44.45	-17	6,867	-0.25%
2022/11/17	20.1	43.74	6	43.95	43.95	14.1	6,861	0.21%
2022/11/16	20.5	44.76	1	44.95	44.25	19.5	6,816	0.29%
2022/11/15	27	45.14	16	45.32	45.50	11	6,702	0.16%
2022/11/14	32.1	45.36	16	45.50	45.25	16.1	6,637	0.24%
2022/11/11	51	44.05	30	44.30	44.65	21	6,548	0.32%
2022/11/10	3.3	43.55	7	43.45	43.30	-3.7	6,453	-0.06%
2022/11/09	44.5	44.03	12	44.06	43.60	32.5	6,546	0.50%
2022/11/08	32	42.69	56	43.34	43.45	-24	6,489	-0.37%
2022/11/07	3	40.47	18	41.07	41.80	-15	6,546	-0.23%
2022/11/04	10.1	40.15	11	40.47	40.70	-0.9	6,674	-0.01%
2022/11/03	39	40.12	7	40.39	40.35	32	6,784	0.47%
2022/11/02	20.6	40.02	7	40.72	40.90	13.6	6,852	0.20%
2022/11/01	20.5	39.95	2	40.10	40.00	18.5	6,873	0.27%
2022/10/31	269.1	39.90	0	0.00	39.60	269.1	6,907	3.90%	大買/鉅額交易
2022/10/28	15.7	40.34	7	40.16	40.00	8.7	6,976	0.12%
2022/10/27	432.1	40.47	14	40.24	40.35	418.1	7,020	5.95%	大買/鉅額交易
2022/10/26	30	57.73	39	58.06	58.00	-9	6,861	-0.13%
2022/10/25	28.2	58.15	34	58.00	58.10	-5.9	7,285	-0.08%
2022/10/24	24.2	60.21	14.3	60.16	59.00	10	7,298	0.14%
2022/10/21	13	60.38	31.1	60.62	60.40	-18.1	7,271	-0.25%
2022/10/20	44	58.61	68	59.38	60.50	-24	7,414	-0.32%
2022/10/19	71	59.32	77	59.51	58.80	-6	7,709	-0.08%
2022/10/18	12	57.78	58.1	58.27	59.00	-46.1	8,120	-0.57%
2022/10/17	24	55.70	25	55.68	57.40	-1	9,704	-0.01%
2022/10/14	42	56.03	30	56.11	56.50	12	9,729	0.12%
2022/10/13	81.6	56.03	47	55.61	54.70	34.6	10,220	0.34%
2022/10/12	7	55.34	35.1	56.24	56.60	-28.1	9,827	-0.29%
2022/10/11	16.4	52.10	5	51.90	51.50	11.4	9,732	0.12%
2022/10/07	8.1	53.21	13	53.62	53.60	-4.9	9,688	-0.05%
2022/10/06	0.1	51.65	6	52.37	53.10	-5.9	9,659	-0.06%
2022/10/05	2.3	51.57	15	51.73	51.40	-12.8	9,655	-0.13%
2022/10/04	16.1	49.16	21	49.97	50.30	-4.9	9,677	-0.05%
2022/10/03	11.4	50.20	8	51.03	49.85	3.4	9,596	0.03%
2022/09/30	10	50.20	9	50.85	51.40	1	9,546	0.01%
2022/09/29	17.2	51.45	16	51.64	51.40	1.2	9,562	0.01%
2022/09/28	23.6	52.02	20.1	50.61	50.60	3.5	9,600	0.04%
2022/09/27	7	53.54	11.1	53.90	53.70	-4.1	9,542	-0.04%
2022/09/26	52.8	53.60	14	54.02	53.50	38.8	9,574	0.40%
2022/09/23	9.1	56.19	4	56.20	56.10	5.1	9,574	0.05%
2022/09/22	32.3	56.84	0	0.00	56.50	32.3	9,599	0.34%
2022/09/21	14	58.21	0.2	58.30	58.40	13.8	9,561	0.14%
2022/09/20	2	58.55	1	58.80	58.90	1	9,553	0.01%
2022/09/19	44.3	58.76	0.5	58.40	58.00	43.8	9,556	0.46%
2022/09/16	3.1	59.59	6.7	59.94	59.80	-3.6	9,573	-0.04%
2022/09/15	2	59.15	21.5	60.05	60.30	-19.5	9,578	-0.20%
2022/09/14	21.7	59.11	1.9	59.24	59.00	19.8	9,595	0.21%
2022/09/13	0	0.00	1	60.90	60.70	-1	9,604	-0.01%
2022/09/12	2.3	60.39	0	0.00	60.30	2.3	9,658	0.02%
2022/09/08	4.5	59.12	13	60.13	60.30	-8.5	9,752	-0.09%
2022/09/07	27.3	58.45	0	0.00	58.00	27.3	9,759	0.28%
2022/09/06	0	0.00	1	60.10	60.00	-1	9,736	-0.01%
2022/09/05	11	59.97	3	59.80	59.90	8	9,788	0.08%
2022/09/02	40.4	59.86	4	59.43	59.20	36.4	9,859	0.37%
2022/09/01	76.9	61.39	14	61.13	61.30	62.9	9,779	0.64%
2022/08/31	5	63.18	1	63.30	63.10	4	9,717	0.04%
2022/08/30	8	63.00	36.2	63.31	63.40	-28.2	9,714	-0.29%
2022/08/29	42.1	62.49	0	0.00	62.80	42.1	9,725	0.43%
2022/08/26	7	64.04	31	63.92	64.30	-24	9,730	-0.25%
2022/08/25	0.2	62.90	26.1	63.05	62.70	-25.9	9,704	-0.27%
2022/08/24	0	62.00	0	0.00	62.60	0	9,758	0.00%
2022/08/23	29	62.34	2.1	62.31	61.80	27	9,953	0.27%
2022/08/22	7	62.39	16	63.14	63.20	-9	10,007	-0.09%
2022/08/19	22	62.13	17	62.50	63.00	5	10,012	0.05%
2022/08/18	17	62.63	11	62.68	63.00	6	10,003	0.06%
2022/08/17	13	63.20	33.4	63.96	63.30	-20.4	9,993	-0.20%
2022/08/16	51	63.00	14	63.19	63.50	37	9,996	0.37%
2022/08/15	14.1	64.58	38	64.47	64.90	-23.9	9,864	-0.24%
2022/08/12	32	62.98	54	63.09	63.00	-22	9,811	-0.22%
2022/08/11	49.1	64.15	19.1	63.37	64.50	30	9,774	0.31%
2022/08/10	11	61.62	16.6	61.45	61.50	-5.5	9,669	-0.06%
2022/08/09	8.3	59.13	6.3	58.99	60.00	2	9,575	0.02%
2022/08/08	1	58.10	11	58.08	58.00	-10	9,580	-0.10%
2022/08/05	4	57.00	6.2	57.63	57.70	-2.2	9,675	-0.02%
2022/08/04	23.4	55.07	11.1	55.17	56.00	12.3	9,803	0.13%
2022/08/03	10.9	57.11	11.4	56.75	56.40	-0.5	9,749	-0.01%
2022/08/02	10.1	57.58	10	57.72	57.90	0.1	9,726	0.00%
2022/08/01	37	56.31	41.6	56.71	57.90	-4.6	9,782	-0.05%
2022/07/29	11.1	54.80	6.1	54.80	54.80	5	9,333	0.05%
2022/07/28	10	60.73	19.2	60.74	60.80	-9.2	9,592	-0.10%
2022/07/27	53.2	60.29	32	60.24	60.80	21.2	9,631	0.22%
2022/07/26	49.8	60.75	53.5	60.63	61.10	-3.7	9,605	-0.04%
2022/07/25	69.5	57.58	64.1	57.58	59.60	5.4	9,320	0.06%
2022/07/22	167.6	57.60	172.6	57.09	58.00	-5	9,034	-0.05%	大買/大賣/
2022/07/21	28.2	59.20	0.9	59.20	59.20	27.3	8,254	0.33%
2022/07/20	136.9	68.31	16.2	69.43	65.70	120.7	8,214	1.47%	大買/鉅額交易
2022/07/19	0	0.00	5	72.80	72.90	-5	7,723	-0.06%
2022/07/18	2	72.40	12	72.17	72.80	-10	7,758	-0.13%
2022/07/15	20	70.57	10	71.00	70.90	10	7,754	0.13%
2022/07/14	15	70.48	12	71.05	71.30	3	7,784	0.04%
2022/07/13	13	71.08	15.1	71.00	71.20	-2.1	7,796	-0.03%
2022/07/12	11.1	69.29	13	69.58	69.10	-1.9	7,877	-0.02%
2022/07/11	29.6	69.68	0.2	69.60	69.40	29.4	7,850	0.37%
2022/07/08	8	71.04	5	71.22	70.90	3	7,817	0.04%
2022/07/07	17.2	69.60	19	70.71	71.00	-1.9	7,858	-0.02%
2022/07/06	10.8	70.32	18	70.23	69.90	-7.2	8,040	-0.09%
2022/07/05	12.2	70.97	2	71.50	71.40	10.2	8,002	0.13%
2022/07/04	3.3	70.97	6	71.25	71.40	-2.8	7,999	-0.03%
2022/07/01	40.6	71.28	3.5	70.70	70.30	37.1	8,025	0.46%
2022/06/30	34	73.55	0	0.00	73.40	34	7,927	0.43%
2022/06/29	2.2	74.74	2.5	74.68	74.80	-0.3	7,915	0.00%
2022/06/28	12	74.98	0.1	74.80	74.80	11.9	7,956	0.15%
2022/06/27	6.8	75.36	2	75.30	75.50	4.8	8,050	0.06%
2022/06/24	2	74.40	16.5	74.45	74.50	-14.5	8,124	-0.18%
2022/06/23	25.5	72.14	10	72.54	72.70	15.5	8,146	0.19%
2022/06/22	14.3	73.29	1	73.10	72.70	13.3	8,246	0.16%
2022/06/21	2.1	73.96	4	74.60	74.40	-1.9	8,256	-0.02%
2022/06/20	19.9	73.68	0	0.00	72.60	19.9	8,320	0.24%
2022/06/17	11.8	74.76	4	74.90	74.30	7.8	8,386	0.09%
2022/06/16	91.6	76.49	40	77.80	75.70	51.6	8,421	0.61%
2022/06/15	5.6	77.02	1	77.50	77.00	4.6	8,689	0.05%
2022/06/14	11.1	75.35	3.1	76.56	77.30	8	8,740	0.09%
2022/06/13	94.2	76.59	25.1	76.13	75.70	69	8,821	0.78%
2022/06/10	5	78.34	36	78.58	78.50	-31	8,757	-0.35%
2022/06/09	5.2	78.40	6	78.33	78.40	-0.8	8,756	-0.01%
2022/06/08	3	77.87	8	77.81	77.90	-5	8,770	-0.06%
2022/06/07	6	77.80	1	77.70	77.80	5	8,799	0.06%
2022/06/06	14	76.73	4.2	77.33	77.60	9.8	8,844	0.11%
2022/06/02	3	76.03	0.1	76.10	76.20	2.9	8,997	0.03%
2022/06/01	3.2	76.24	8	76.44	76.10	-4.8	9,142	-0.05%
2022/05/31	2.2	74.65	3.2	75.18	77.10	-1	9,138	-0.01%
2022/05/30	7.2	74.77	12.1	74.40	75.00	-4.9	9,004	-0.05%
2022/05/27	0.1	72.95	2.2	72.81	72.80	-2.1	8,955	-0.02%
2022/05/26	0	72.53	12	72.54	72.00	-12	9,021	-0.13%
2022/05/25	15.1	71.94	4	72.63	72.50	11.1	9,173	0.12%
2022/05/24	12.2	72.22	0	0.00	71.70	12.2	9,462	0.13%
2022/05/23	13.1	72.68	3	72.73	72.70	10.1	9,605	0.11%
2022/05/20	18	72.76	1.2	73.09	72.70	16.8	9,745	0.17%
2022/05/19	25.4	71.90	7.1	72.31	71.90	18.3	9,872	0.19%
2022/05/18	7.4	72.67	18	73.29	73.80	-10.6	9,887	-0.11%
2022/05/17	8.1	70.44	2	71.00	71.30	6.1	9,881	0.06%
2022/05/16	11.4	70.69	3	70.17	70.20	8.4	9,838	0.09%
2022/05/13	14.9	70.21	10	70.31	71.50	4.9	9,759	0.05%
2022/05/12	41.9	71.02	34.1	71.23	69.80	7.8	9,667	0.08%
2022/05/11	11.4	73.90	5.5	73.66	73.40	5.9	9,487	0.06%
2022/05/10	16.7	73.52	5.8	73.69	74.30	11	9,478	0.12%
2022/05/09	39.9	75.84	62.2	74.76	74.00	-22.3	9,401	-0.24%
2022/05/06	24.9	76.09	17	75.79	76.40	7.9	9,293	0.08%
2022/05/05	80.6	77.55	96.5	77.92	77.70	-16	9,294	-0.17%
2022/05/04	23	79.59	54	80.11	80.30	-31	8,937	-0.35%
2022/05/03	24.3	79.01	33	79.59	79.60	-8.8	8,877	-0.10%
2022/04/29	35.4	78.26	53.8	78.13	78.30	-18.4	8,755	-0.21%
2022/04/28	13.4	77.90	47.3	78.27	77.50	-34	8,743	-0.39%
2022/04/27	69.1	77.67	180.5	77.65	78.90	-111.4	8,590	-1.30%	大賣/鉅額交易
2022/04/26	5	74.50	2	74.50	74.50	3	7,745	0.04%
2022/04/25	11.6	67.43	0	0.00	67.80	11.6	7,794	0.15%
2022/04/22	5.2	69.12	3	69.10	69.10	2.2	7,749	0.03%
2022/04/21	3	70.03	1	70.10	69.90	2	7,781	0.03%
2022/04/20	7.6	70.26	1	70.30	70.30	6.6	7,799	0.08%
2022/04/19	12.1	70.66	0	0.00	70.20	12.1	7,905	0.15%
2022/04/18	3.6	70.10	4	70.40	69.80	-0.4	8,173	0.00%
2022/04/15	9.3	73.00	17	72.74	72.50	-7.7	8,063	-0.10%
2022/04/14	2.2	73.91	0.1	74.60	73.80	2.1	8,033	0.03%
2022/04/13	2.1	74.26	5	74.34	74.30	-2.9	8,065	-0.04%
2022/04/12	65.3	75.12	12.6	74.35	73.20	52.7	8,002	0.66%
2022/04/11	10.1	77.90	13	78.00	77.80	-3	7,785	-0.04%
2022/04/08	2	79.00	23.1	79.03	79.10	-21.1	7,767	-0.27%
2022/04/07	23.4	78.81	10	79.90	77.50	13.4	7,746	0.17%
2022/04/06	1.1	79.21	1.4	79.44	79.80	-0.3	7,673	0.00%
2022/04/01	2.2	78.86	6.4	78.98	79.10	-4.2	7,626	-0.06%
2022/03/31	28.1	78.82	4.6	79.10	79.30	23.5	7,628	0.31%
2022/03/30	12	79.74	14	78.89	79.10	-2	7,624	-0.03%
2022/03/29	0	0.00	10	78.85	79.20	-10	7,527	-0.13%
2022/03/28	0.4	76.55	0.8	77.00	77.20	-0.4	7,434	0.00%
2022/03/25	9.3	76.95	17	76.93	77.20	-7.7	7,414	-0.10%
2022/03/24	1.7	74.83	19.5	75.23	75.10	-17.8	7,271	-0.24%
2022/03/23	2.5	74.32	15	74.58	74.90	-12.5	7,250	-0.17%
2022/03/22	16.4	73.18	18.2	73.09	73.60	-1.8	7,157	-0.03%
2022/03/21	6	71.45	4	71.60	71.90	2	7,055	0.03%
2022/03/18	8	71.29	5	71.68	73.00	3	6,990	0.04%
2022/03/17	5	70.50	2.1	70.98	70.80	2.9	6,786	0.04%
2022/03/16	14.1	70.27	6	71.28	70.10	8.1	6,737	0.12%
2022/03/15	3	71.67	36	71.75	71.70	-33	6,594	-0.50%
2022/03/14	4	72.08	43.5	72.25	72.10	-39.5	6,578	-0.60%
2022/03/11	2	71.85	6	72.03	72.10	-4	6,614	-0.06%
2022/03/10	0	0.00	13	71.44	71.90	-13	6,630	-0.20%
2022/03/09	21.7	69.21	3	68.83	69.90	18.7	6,627	0.28%
2022/03/08	41.4	68.45	26	68.83	67.60	15.4	6,590	0.23%
2022/03/07	41.6	71.03	12.7	71.01	70.60	28.9	6,421	0.45%
2022/03/04	11.1	73.60	7	73.47	73.30	4.1	6,411	0.06%
2022/03/03	15	73.62	22.5	73.45	73.60	-7.5	6,550	-0.11%
2022/03/02	7	71.47	23	72.21	72.40	-16	6,620	-0.24%
2022/03/01	3.1	71.45	7	71.47	72.00	-3.9	6,599	-0.06%
2022/02/25	41.4	71.73	4	72.28	71.60	37.4	6,532	0.57%
2022/02/24	28.3	73.45	23.2	72.53	71.50	5.1	6,388	0.08%
2022/02/23	25.3	74.03	37.2	74.24	74.40	-11.9	6,141	-0.19%
2022/02/22	17	71.14	7.6	71.50	71.80	9.4	6,098	0.15%
2022/02/21	9	70.14	31.2	70.36	71.90	-22.2	5,982	-0.37%
2022/02/18	12	69.73	32	69.53	69.90	-20	5,863	-0.34%
2022/02/17	2.1	68.74	59.9	68.71	68.80	-57.8	5,808	-1.00%
2022/02/16	1	67.70	20	67.96	67.80	-19	5,947	-0.32%
2022/02/15	33.1	67.85	2.4	68.08	67.50	30.7	6,047	0.51%
2022/02/14	29.1	67.56	6	67.35	67.50	23.1	6,087	0.38%
2022/02/11	6.3	68.73	5	68.74	68.90	1.3	6,110	0.02%
2022/02/10	6	68.10	48.8	68.40	68.80	-42.7	6,203	-0.69%
2022/02/09	16	67.51	15.3	67.72	67.70	0.7	6,179	0.01%
2022/02/08	14.1	67.73	37.3	67.63	67.70	-23.2	6,283	-0.37%
2022/02/07	6.4	66.83	47.5	65.96	67.20	-41.1	6,266	-0.66%
2022/01/26	6	63.62	1	63.70	63.70	5	6,224	0.08%
2022/01/25	11.2	63.47	2	63.30	63.40	9.2	6,480	0.14%
2022/01/24	34.2	63.86	2	63.80	64.40	32.2	6,577	0.49%
2022/01/21	26.8	65.06	8.8	65.24	64.80	18	6,731	0.27%
2022/01/20	11.1	66.00	26	66.46	66.30	-14.9	6,874	-0.22%
2022/01/19	2.1	66.79	4	66.30	66.00	-1.9	7,402	-0.03%
2022/01/18	10	67.38	32.4	67.09	67.00	-22.4	7,750	-0.29%
2022/01/17	14	66.89	38	66.83	66.80	-24	7,872	-0.30%
2022/01/14	15	66.13	4	66.45	66.00	11	8,057	0.14%
2022/01/13	6.4	66.19	14	66.86	67.00	-7.6	8,087	-0.09%
2022/01/12	29.1	66.43	56	66.65	66.50	-27	8,079	-0.33%
2022/01/11	26.7	66.43	83.8	65.73	67.00	-57.1	7,972	-0.72%
2022/01/10	1.5	63.35	5	63.24	63.90	-3.6	7,738	-0.05%
2022/01/07	5.3	62.92	1.2	63.72	62.80	4.1	7,732	0.05%
2022/01/06	15	63.59	23	63.85	63.60	-8	7,738	-0.10%
2022/01/05	4	62.90	13.8	62.87	63.10	-9.8	7,746	-0.13%
2022/01/04	11	62.72	1	62.90	63.20	10	7,864	0.13%
2022/01/03	10	63.50	3	63.70	63.60	7	7,931	0.09%
2021/12/30	0	0.00	4	63.70	63.80	-4	7,940	-0.05%
2021/12/29	1	63.50	21.1	63.69	63.50	-20.1	8,031	-0.25%
2021/12/28	0	0.00	1.3	62.85	63.00	-1.3	8,085	-0.02%
2021/12/27	22	63.00	5.3	63.55	63.00	16.7	8,192	0.20%
2021/12/24	4	63.38	50	63.35	63.30	-46	8,294	-0.55%
2021/12/23	11	62.22	3.5	62.34	62.50	7.5	8,336	0.09%
2021/12/22	2	62.35	0.5	62.36	62.00	1.5	8,446	0.02%
2021/12/21	1	62.10	16	62.53	62.40	-15	8,678	-0.17%
2021/12/20	2	61.10	3	61.60	61.40	-1	9,124	-0.01%
2021/12/17	16.5	61.39	0.5	61.60	61.30	16	9,432	0.17%
2021/12/16	3	61.73	4.2	62.20	61.80	-1.2	10,123	-0.01%
2021/12/15	11.1	61.36	17	61.91	61.90	-6	10,653	-0.06%
2021/12/14	5.4	61.28	1	62.00	61.00	4.4	10,919	0.04%
2021/12/13	44.6	62.25	11.1	61.74	61.60	33.5	11,008	0.30%
2021/12/10	19.8	63.54	1.8	63.51	63.20	17.9	11,117	0.16%
2021/12/09	2	64.10	2	64.10	64.00	0	11,358	0.00%
2021/12/08	0.1	64.90	4	64.28	64.10	-3.9	11,789	-0.03%
2021/12/07	1	63.50	24	64.00	64.40	-23	12,028	-0.19%
2021/12/06	15	62.88	5	63.00	63.00	10	12,160	0.08%
2021/12/03	19.1	63.47	5.1	63.80	63.40	14	12,276	0.11%
2021/12/02	27	64.24	10	63.60	63.70	17	12,428	0.14%
2021/12/01	23.5	64.36	12	64.65	64.80	11.5	12,676	0.09%
2021/11/30	4.4	64.51	15	64.89	64.20	-10.6	12,675	-0.08%
2021/11/29	36.1	63.45	20	63.90	63.80	16.1	12,668	0.13%
2021/11/26	30.2	65.60	43.6	65.01	64.90	-13.4	12,667	-0.11%
2021/11/25	2.4	67.03	84.5	66.83	66.70	-82.1	12,678	-0.65%
2021/11/24	2.2	66.51	2	66.60	66.90	0.1	12,709	0.00%
2021/11/23	27.3	66.62	7	66.71	66.50	20.3	12,738	0.16%
2021/11/22	8.1	66.95	20	67.11	66.70	-11.9	12,707	-0.09%
2021/11/19	77.6	67.80	12	68.14	67.10	65.5	12,660	0.52%
2021/11/18	18.2	68.81	38.1	68.78	68.70	-19.9	12,521	-0.16%
2021/11/17	2.2	68.60	29	68.46	68.90	-26.8	12,501	-0.21%
2021/11/16	32.2	68.71	19	68.57	68.50	13.2	12,484	0.11%
2021/11/15	23.5	69.00	34.3	69.61	69.00	-10.8	12,470	-0.09%
2021/11/12	6.1	67.88	46.9	67.64	68.50	-40.8	12,312	-0.33%
2021/11/11	18	66.46	27	66.89	66.70	-9	12,278	-0.07%
2021/11/10	30	67.09	29.4	67.34	66.80	0.6	12,311	0.00%
2021/11/09	22.3	66.85	27	67.36	67.50	-4.8	12,330	-0.04%
2021/11/08	12	66.66	16	67.44	67.50	-4	12,253	-0.03%
2021/11/05	54.9	67.27	23.3	67.15	67.00	31.6	12,270	0.26%
2021/11/04	42	68.98	3.7	68.92	68.50	38.3	12,132	0.32%
2021/11/03	105	69.44	29.4	69.25	69.60	75.6	12,059	0.63%	大買/
2021/11/02	62.2	69.04	43.1	68.48	68.20	19.1	11,962	0.16%
2021/11/01	26.3	70.77	14	70.89	70.90	12.3	11,713	0.11%
2021/10/29	8.2	71.37	81.5	71.12	70.90	-73.3	11,593	-0.63%
2021/10/28	32	69.56	35	69.92	69.90	-3	11,409	-0.03%
2021/10/27	122.1	68.63	113.9	68.87	69.90	8.2	11,209	0.07%	大買/大賣/
2021/10/26	46.1	65.54	89	64.50	67.20	-43	10,637	-0.40%
2021/10/25	31.6	60.80	58.1	61.30	61.90	-26.5	10,289	-0.26%
2021/10/22	28.4	59.86	57	60.04	60.80	-28.6	10,202	-0.28%
2021/10/21	9	57.99	48	58.16	58.20	-39	10,106	-0.39%
2021/10/20	6.2	56.77	7	56.77	57.30	-0.8	10,103	-0.01%
2021/10/19	17	56.52	2	56.70	57.00	15	10,262	0.15%
2021/10/18	7.1	56.10	28	56.16	56.40	-20.9	10,314	-0.20%
2021/10/15	6	55.03	3	54.93	55.20	3	10,382	0.03%
2021/10/14	3.5	54.75	8	55.04	54.50	-4.5	10,443	-0.04%
2021/10/13	12	54.50	19	54.38	54.80	-7	10,588	-0.07%
2021/10/12	28	55.48	16.2	55.30	55.30	11.8	10,583	0.11%
2021/10/08	39	56.79	38	57.07	56.80	1	10,518	0.01%
2021/10/07	46.6	56.13	9	56.26	56.40	37.6	10,529	0.36%
2021/10/06	31.2	56.00	12	56.62	55.30	19.2	10,674	0.18%
2021/10/05	7.1	54.82	16	54.99	56.00	-8.9	10,724	-0.08%
2021/10/04	7.8	55.73	7.5	56.11	55.30	0.3	10,856	0.00%
2021/10/01	38.1	56.30	26.1	56.03	56.00	12.1	11,058	0.11%
2021/09/30	30	57.57	4	57.73	57.40	26	11,098	0.23%
2021/09/29	26.1	57.21	29	57.74	57.40	-2.9	11,014	-0.03%
2021/09/28	64	57.12	50	57.21	57.90	14	10,929	0.13%
2021/09/27	91.9	57.16	100	56.39	56.10	-8.1	10,701	-0.08%
2021/09/24	87	60.49	46	60.65	59.80	41	10,230	0.40%
2021/09/23	102.5	60.97	152	61.20	61.10	-49.5	9,950	-0.50%	大買/大賣/
2021/09/22	82	82.14	102.2	81.41	82.30	-20.2	9,324	-0.22%	大賣/
2021/09/17	4.3	84.53	60.5	84.90	85.00	-56.2	9,002	-0.62%
2021/09/16	45.2	84.43	35.3	84.65	83.90	9.9	8,754	0.11%
2021/09/15	21	84.29	7.2	84.20	84.60	13.8	8,643	0.16%
2021/09/14	35.2	81.57	116.5	82.28	83.50	-81.3	8,435	-0.96%	大賣/
2021/09/13	96.5	82.61	43.9	82.11	81.50	52.6	8,187	0.64%
2021/09/10	48	79.96	21	80.53	81.20	27	7,808	0.35%
2021/09/09	72	76.78	124.5	75.46	78.50	-52.5	7,588	-0.69%	大賣/
2021/09/08	29.1	75.52	14	75.16	75.10	15.1	7,397	0.20%
2021/09/07	15	74.99	43	74.75	76.10	-28	7,242	-0.39%
2021/09/06	42.1	73.73	51.9	72.89	73.60	-9.8	7,053	-0.14%
2021/09/03	7	70.29	22	70.35	69.90	-15	6,790	-0.22%
2021/09/02	55.2	70.20	6	69.35	69.40	49.2	6,743	0.73%
2021/09/01	30	70.66	27	71.20	71.30	3	6,592	0.05%
2021/08/31	13.1	68.54	4	68.30	69.30	9.1	6,396	0.14%
2021/08/30	6	67.47	26	67.46	67.60	-20	6,261	-0.32%
2021/08/27	2.8	66.26	54	66.25	66.90	-51.3	6,208	-0.83%
2021/08/26	2	65.60	3	65.50	65.30	-1	6,145	-0.02%
2021/08/25	71	65.38	1	65.50	65.40	70	6,158	1.14%
2021/08/24	2	64.60	0	0.00	64.80	2	6,142	0.03%
2021/08/23	22	64.64	16	64.41	64.80	6	6,169	0.10%
2021/08/20	24	63.32	10	63.40	63.00	14	6,168	0.23%
2021/08/19	58.1	63.90	23	64.73	63.60	35.1	6,197	0.57%
2021/08/18	36	64.22	36	64.56	65.40	0	6,155	0.00%
2021/08/17	19	64.67	36	65.05	63.50	-17	6,094	-0.28%
2021/08/16	30	66.28	2.5	66.98	65.90	27.5	6,041	0.46%
2021/08/13	43.8	67.41	26.3	68.02	67.80	17.4	5,959	0.29%
2021/08/12	2	65.65	26	66.08	67.00	-24	5,897	-0.41%
2021/08/11	2.5	65.71	25	65.46	65.30	-22.5	5,920	-0.38%
2021/08/10	5	64.70	31.3	64.57	64.50	-26.3	5,951	-0.44%
2021/08/09	4.1	64.56	2.5	65.12	64.90	1.6	6,139	0.03%
2021/08/06	11	64.50	4	64.65	64.70	7	6,274	0.11%
2021/08/05	1	64.60	0	0.00	64.70	1	6,402	0.02%
2021/08/04	1	64.70	19.9	64.68	65.00	-18.9	6,738	-0.28%
2021/08/03	3	63.70	4	63.65	64.30	-1	6,917	-0.01%
2021/08/02	21	62.30	29.1	63.17	63.60	-8.1	7,003	-0.12%
2021/07/30	1	62.10	15.1	62.82	62.40	-14.1	6,997	-0.20%
2021/07/29	29	61.93	5	62.20	62.20	24	7,027	0.34%
2021/07/28	8	60.94	16	61.22	61.40	-8	7,070	-0.11%
2021/07/27	29	63.17	47.1	62.70	62.10	-18.1	7,230	-0.25%
2021/07/26	23	65.07	7	65.97	64.80	16	7,176	0.22%
2021/07/23	10.5	65.91	57	65.72	66.40	-46.5	7,135	-0.65%
2021/07/22	19	64.90	3	64.97	65.00	16	6,977	0.23%
2021/07/21	40	65.19	40	65.27	65.10	0	6,938	0.00%
2021/07/20	30.1	65.69	7	65.77	65.80	23.1	6,906	0.33%
2021/07/19	33	66.88	27	66.77	66.60	6	6,888	0.09%
2021/07/16	1	65.60	48	65.19	65.60	-47	6,921	-0.68%
2021/07/15	24.1	64.23	28.1	64.63	64.80	-4	6,945	-0.06%
2021/07/14	26	63.02	33	63.44	63.30	-7	6,955	-0.10%
2021/07/13	72	64.25	35	64.46	64.00	37	7,001	0.53%
2021/07/12	25	64.84	38.4	64.44	65.40	-13.4	6,962	-0.19%
2021/07/09	32	62.72	21	62.83	62.90	11	6,865	0.16%
2021/07/08	58	61.53	33.8	61.51	62.90	24.2	6,744	0.36%
2021/07/07	14	58.90	101.9	58.34	59.10	-87.9	6,524	-1.35%	大賣/
2021/07/06	0	0.00	26.2	57.00	56.80	-26.2	6,403	-0.41%
2021/07/05	73.1	56.72	3	56.80	56.70	70.1	6,492	1.08%
2021/07/02	16	56.46	8	56.63	56.40	8	6,586	0.12%
2021/07/01	24	56.62	14	57.14	56.60	10	6,649	0.15%
2021/06/30	13	56.45	2	56.40	56.60	11	6,742	0.16%
2021/06/29	58.1	56.98	13	57.27	56.70	45.1	6,807	0.66%
2021/06/28	32	56.76	47	56.80	57.60	-15	6,848	-0.22%
2021/06/25	21.1	54.90	28	54.57	54.80	-6.9	6,779	-0.10%
2021/06/24	0	0.00	36	54.39	54.20	-36	7,383	-0.49%
2021/06/23	8	53.98	22	53.91	54.00	-14	7,402	-0.19%
2021/06/22	2	54.10	4	53.90	53.80	-2	7,489	-0.03%
2021/06/21	33.8	53.78	38.2	54.13	53.90	-4.4	7,565	-0.06%
2021/06/18	20	53.40	6	53.37	54.00	14	7,566	0.19%
2021/06/17	5.2	53.27	0	0.00	53.20	5.2	7,575	0.07%
2021/06/16	2.2	53.59	12	53.52	53.40	-9.9	7,669	-0.13%
2021/06/15	11.1	53.64	40	53.50	53.70	-28.9	7,756	-0.37%
2021/06/11	25	53.14	78	53.14	53.20	-53	7,884	-0.67%
2021/06/09	2	52.15	0.7	52.20	52.10	1.3	7,982	0.02%
2021/06/08	1	52.30	3	52.17	52.30	-2	8,079	-0.02%
2021/06/07	23	51.88	1	52.10	52.20	22	8,253	0.27%
2021/06/04	0	0.00	1	52.30	52.50	-1	8,346	-0.01%
2021/06/03	4	52.55	0	0.00	52.70	4	8,488	0.05%
2021/06/02	2	52.25	3	52.60	52.50	-1	8,578	-0.01%
2021/06/01	0	0.00	8	52.43	52.50	-8	8,588	-0.09%
2021/05/31	15	52.40	0	0.00	52.50	15	8,689	0.17%
2021/05/28	3	52.37	8	52.41	52.40	-5	8,738	-0.06%
2021/05/27	4	51.65	2	51.70	52.00	2	8,795	0.02%
2021/05/26	2	51.50	36	51.44	51.80	-34	8,838	-0.38%
2021/05/25	10	51.76	6.5	51.68	51.70	3.5	8,879	0.04%
2021/05/24	37.2	51.41	6	51.58	51.50	31.2	8,946	0.35%
2021/05/21	3	51.63	17	51.60	51.70	-14	9,023	-0.16%
2021/05/20	39	51.14	1	51.00	51.00	38	9,068	0.42%
2021/05/19	18	51.25	29.3	51.20	51.20	-11.3	9,040	-0.12%
2021/05/18	41	50.29	40.2	50.42	51.00	0.8	9,037	0.01%
2021/05/17	38.4	49.07	39.1	49.53	48.45	-0.7	8,988	-0.01%
2021/05/14	56	51.42	72	51.26	51.00	-16	8,783	-0.18%
2021/05/13	60.6	49.92	36	49.80	49.85	24.6	8,642	0.28%
2021/05/12	169.3	51.71	65.6	50.79	50.20	103.7	8,526	1.22%	大買/鉅額交易
2021/05/11	98	54.14	30	55.04	53.80	68	8,165	0.83%
2021/05/10	2	54.50	87	53.96	54.60	-85	7,961	-1.07%
2021/05/07	16	52.73	31.2	53.12	53.50	-15.2	7,907	-0.19%
2021/05/06	2	53.05	8	53.19	53.00	-6	7,904	-0.08%
2021/05/05	31.1	52.68	34	53.23	52.50	-2.9	7,852	-0.04%
2021/05/04	270	53.29	183	54.09	52.20	87	7,773	1.12%	大買/大賣/
2021/05/03	40	53.17	14	53.50	53.10	26	7,497	0.35%
2021/04/29	54	53.46	50	53.22	53.10	4	7,427	0.05%
2021/04/28	35	53.77	3	53.80	53.70	32	7,378	0.43%
2021/04/27	7	53.93	6	54.18	54.10	1	7,421	0.01%
2021/04/26	14	54.12	67	53.81	54.30	-53	7,393	-0.72%
2021/04/23	28	53.00	6.5	52.97	53.20	21.5	7,335	0.29%
2021/04/22	29	53.50	20	53.56	52.70	9	7,311	0.12%
2021/04/21	2	53.45	97	53.53	54.10	-95	7,133	-1.33%
2021/04/20	21.5	52.78	25	52.99	53.10	-3.5	7,055	-0.05%
2021/04/19	16.5	52.97	17.5	52.70	53.10	-1	7,025	-0.01%
2021/04/16	104	50.27	59.1	50.24	51.40	44.9	6,894	0.65%	大買/
2021/04/15	21	50.06	13	49.99	50.10	8	6,783	0.12%
2021/04/14	63	49.55	46	49.46	49.55	17	6,728	0.25%
2021/04/13	42	50.13	8	50.21	49.85	34	6,716	0.51%
2021/04/12	28	49.85	20	49.83	49.95	8	6,649	0.12%
2021/04/09	41.7	49.21	52	49.43	49.45	-10.3	6,629	-0.16%
2021/04/08	9.1	49.96	33.6	50.04	49.80	-24.5	6,544	-0.37%
2021/04/07	2.2	50.13	20	49.97	50.00	-17.8	6,455	-0.28%
2021/04/06	13	49.97	18.1	49.94	50.00	-5.1	6,395	-0.08%
2021/04/01	5	49.52	13.4	49.48	49.60	-8.4	6,285	-0.13%
2021/03/31	53	49.42	38.2	49.58	49.50	14.8	6,175	0.24%
2021/03/30	40	48.48	43.5	48.78	48.90	-3.5	6,036	-0.06%
2021/03/29	129	48.69	28.1	48.97	48.85	100.9	5,902	1.71%	大買/
2021/03/26	22	45.48	79.3	45.41	45.75	-57.3	5,279	-1.09%
2021/03/25	35	44.95	141	44.88	45.20	-106	5,226	-2.03%	大賣/鉅額交易
2021/03/24	130.4	44.53	22	44.68	44.40	108.4	5,136	2.11%	大買/鉅額交易
2021/03/23	4	44.94	9.5	45.15	45.20	-5.5	5,052	-0.11%
2021/03/22	16	44.49	174	44.60	44.85	-158	5,014	-3.15%	大賣/鉅額交易
2021/03/19	116	44.45	0	0.00	44.55	116	4,970	2.33%	大買/鉅額交易
2021/03/18	42	44.97	2	45.00	45.15	40	4,895	0.82%
2021/03/17	19.7	44.99	82	44.92	45.30	-62.3	4,839	-1.29%
2021/03/16	16	44.19	17.3	44.22	44.40	-1.3	4,730	-0.03%
2021/03/15	12	43.25	103	43.61	43.75	-91	4,852	-1.88%	大賣/
2021/03/12	79.9	43.39	6	43.38	43.30	73.9	4,930	1.50%
2021/03/11	15	44.07	10	44.22	43.80	5	4,909	0.10%
2021/03/10	18	43.87	16	43.96	43.85	2	4,774	0.04%
2021/03/09	14	43.21	36.1	43.24	43.50	-22.1	4,695	-0.47%
2021/03/08	110	42.70	11.2	42.54	42.75	98.8	4,623	2.14%	大買/
2021/03/05	4.5	41.97	54	42.10	42.15	-49.5	4,621	-1.07%
2021/03/04	3	42.17	16	42.19	42.20	-13	4,853	-0.27%
2021/03/03	6	41.78	4	42.06	42.05	2	4,788	0.04%
2021/03/02	0	0.00	255.5	42.15	41.60	-255.5	4,714	-5.42%	大賣/鉅額交易
2021/02/26	216	41.55	18	41.52	41.70	198	4,687	4.22%	大買/鉅額交易
2021/02/25	7	41.61	5.2	41.61	41.65	1.8	4,612	0.04%
2021/02/24	49	41.46	66.2	41.99	41.45	-17.2	4,608	-0.37%
2021/02/23	80	41.65	56	41.65	41.75	24	4,563	0.53%
2021/02/22	18.5	41.15	27	41.24	41.20	-8.5	4,583	-0.19%
2021/02/19	17	40.73	3	40.65	40.90	14	4,526	0.31%
2021/02/18	4.6	40.70	33	40.71	40.90	-28.4	4,534	-0.63%
2021/02/17	10.4	40.23	0.5	40.17	40.20	9.9	4,507	0.22%
2021/02/05	1	39.50	1	39.55	39.50	0	4,506	0.00%
2021/02/04	3	39.00	1	39.15	39.45	2	4,576	0.04%
2021/02/03	15	39.19	5	39.70	39.10	10	4,711	0.21%
2021/02/02	3	39.33	1	39.25	39.25	2	4,806	0.04%
2021/02/01	2	38.70	0	0.00	38.80	2	4,840	0.04%
2021/01/29	13	38.89	1	38.90	38.75	12	4,864	0.25%
2021/01/28	11	39.25	8	39.33	39.25	3	4,838	0.06%
2021/01/27	3	39.55	1	39.75	39.50	2	4,832	0.04%
2021/01/26	2	39.58	0	0.00	39.50	2	4,866	0.04%
2021/01/22	2	39.40	10	39.42	39.60	-8	4,948	-0.16%
2021/01/21	3.2	39.33	0	0.00	39.50	3.2	5,016	0.06%
2021/01/20	27	39.63	8	39.34	39.35	19	5,139	0.37%
2021/01/19	3	40.05	0	0.00	40.00	3	5,446	0.06%
2021/01/18	2	39.95	1	40.15	40.20	1	5,425	0.02%
2021/01/15	13	40.30	1	40.25	40.25	12	5,380	0.22%
2021/01/14	20	40.70	13	40.75	40.70	7	5,366	0.13%
2021/01/12	1	40.50	15	40.70	40.50	-14	5,374	-0.26%
2021/01/11	3.5	40.61	10.2	40.65	40.65	-6.7	5,350	-0.12%
2021/01/08	3	40.35	0	0.00	40.35	3	5,361	0.06%
2021/01/07	0	0.00	5	40.35	40.25	-5	5,373	-0.09%
2021/01/06	13	40.29	3	40.30	40.20	10	5,376	0.19%
2021/01/05	4	40.70	0	0.00	40.70	4	5,327	0.08%
2021/01/04	2	40.88	2	40.80	40.70	0	5,346	0.00%
2020/12/31	10	40.88	4	40.83	40.90	6	5,360	0.11%
2020/12/30	1	40.75	4	40.81	40.75	-3	5,371	-0.06%
2020/12/29	90	40.60	10	40.65	40.60	80	5,378	1.49%
2020/12/28	2	40.55	0	0.00	40.55	2	5,409	0.04%
2020/12/25	14.4	40.64	0	0.00	40.60	14.4	5,433	0.27%
2020/12/24	0	0.00	1	40.60	40.60	-1	5,530	-0.02%
2020/12/23	1	40.30	8	40.18	40.10	-7	5,534	-0.13%
2020/12/22	0.1	40.42	2.9	40.48	40.25	-2.8	5,545	-0.05%
2020/12/21	23	40.39	0	0.00	40.60	23	5,573	0.41%
2020/12/18	1.2	40.62	4	40.75	40.60	-2.8	5,583	-0.05%
2020/12/17	0.5	40.60	2	40.50	40.75	-1.5	5,590	-0.03%
2020/12/16	2	40.90	17	40.69	40.75	-15	5,582	-0.27%
2020/12/15	0	0.00	3	40.55	40.45	-3	5,575	-0.05%
2020/12/14	16	40.53	6	40.63	40.45	10	5,559	0.18%
2020/12/11	24	40.54	30	40.44	40.55	-6	5,568	-0.11%
2020/12/10	10	40.21	5	40.35	40.35	5	5,520	0.09%
2020/12/09	56.1	40.38	4	40.23	40.40	52.1	5,490	0.95%
2020/12/08	87.6	41.36	1	41.20	41.20	86.6	5,326	1.63%
2020/12/07	4	41.78	66	41.87	41.75	-62	5,223	-1.19%
2020/12/04	0	0.00	6	41.47	41.55	-6	5,175	-0.12%
2020/12/03	6	41.47	10	41.38	41.45	-4	5,148	-0.08%
2020/12/02	44.1	41.33	14	41.37	41.25	30.1	5,134	0.59%
2020/12/01	15	41.60	62	42.02	41.65	-47	5,124	-0.92%
2020/11/30	5	41.99	66.5	41.82	42.05	-61.5	5,073	-1.21%
2020/11/27	22	41.05	41	41.27	41.35	-19	4,872	-0.39%
2020/11/26	4	40.90	1	40.95	41.00	3	4,964	0.06%
2020/11/25	82	40.94	0	0.00	40.80	82	5,174	1.58%
2020/11/24	1	41.10	7	41.22	41.00	-6	5,340	-0.11%
2020/11/23	11	41.49	0	0.00	41.30	11	5,495	0.20%
2020/11/20	11	41.22	3.5	41.29	41.40	7.5	5,501	0.14%
2020/11/19	8	41.51	25	41.32	41.40	-17	5,590	-0.30%
2020/11/18	2	40.95	5	40.95	40.95	-3	5,553	-0.05%
2020/11/17	4.5	40.88	4	40.86	40.85	0.5	5,622	0.01%
2020/11/16	17	40.85	2	40.95	40.80	15	5,871	0.26%
2020/11/13	38	40.61	2	40.70	40.70	36	6,573	0.55%
2020/11/12	6	41.02	2	41.03	40.85	4	6,742	0.06%
2020/11/11	0	0.00	63.1	41.18	41.40	-63.1	6,913	-0.91%
2020/11/10	19	40.64	12.9	40.77	40.65	6.1	6,835	0.09%
2020/11/09	0	0.00	2.6	40.17	40.20	-2.6	6,776	-0.04%
2020/11/06	3	40.27	2	40.55	40.05	1	6,781	0.01%
2020/11/05	11	40.30	23	40.52	40.25	-12	6,780	-0.18%
2020/11/04	7	40.00	0	0.00	40.00	7	6,756	0.10%
2020/11/03	0	0.00	8	40.08	40.05	-8	6,766	-0.12%
2020/11/02	2	39.60	4	39.65	39.70	-2	6,788	-0.03%
2020/10/30	45	39.70	22	40.35	39.50	23	6,796	0.34%
2020/10/29	30	39.88	5	39.93	40.05	25	6,757	0.37%
2020/10/28	12.5	40.61	30	40.61	40.55	-17.5	6,752	-0.26%
2020/10/27	21	40.68	139.5	40.41	41.05	-118.5	6,679	-1.77%	大賣/鉅額交易
2020/10/26	0	0.00	1	39.00	38.75	-1	6,324	-0.02%
2020/10/23	2	38.85	0	0.00	38.70	2	6,412	0.03%
2020/10/22	2	38.50	0	0.00	38.85	2	6,459	0.03%
2020/10/21	1	38.85	1	38.90	38.55	0	6,530	0.00%
2020/10/20	3	38.58	0	0.00	38.50	3	6,543	0.05%
2020/10/16	39	38.27	1	38.25	38.20	38	6,513	0.58%
2020/10/15	23	38.57	3	38.80	38.55	20	6,509	0.31%
2020/10/14	10	38.93	0	0.00	38.95	10	6,508	0.15%
2020/10/13	0.5	38.95	0	0.00	38.95	0.5	6,644	0.01%
2020/10/12	18	39.03	4	38.93	38.85	14	6,755	0.21%
2020/10/08	27.5	39.42	3	39.53	39.30	24.5	6,856	0.36%
2020/10/07	0.5	39.80	20	40.05	39.75	-19.5	6,888	-0.28%
2020/10/06	10	39.70	12	39.79	39.90	-2	6,927	-0.03%
2020/10/05	1	39.00	49	39.46	39.25	-48	6,954	-0.69%
2020/09/30	3	38.73	4	38.91	38.90	-1	6,943	-0.01%
2020/09/29	39.1	38.88	8.9	39.02	38.85	30.1	6,951	0.43%
2020/09/28	1	39.40	0	0.00	39.40	1	6,890	0.01%
2020/09/25	1	39.60	11	39.39	39.30	-10	6,921	-0.14%
2020/09/24	13	39.63	21	39.56	39.40	-8	6,959	-0.11%
2020/09/23	21	40.30	1	40.30	40.20	20	7,020	0.28%
2020/09/22	16	40.91	4	40.88	40.85	12	7,024	0.17%
2020/09/21	11	41.42	6	41.80	41.40	5	7,034	0.07%
2020/09/18	1	41.55	10	41.68	41.70	-9	7,052	-0.13%
2020/09/17	0	0.00	1	41.70	41.50	-1	7,064	-0.01%
2020/09/16	2.8	41.66	4	41.58	41.65	-1.2	7,082	-0.02%
2020/09/15	3	41.43	1	41.45	41.45	2	7,051	0.03%
2020/09/14	6	41.53	0	0.00	41.55	6	7,072	0.08%
2020/09/11	6	41.48	9	41.33	41.30	-3	7,096	-0.04%
2020/09/10	5	41.35	12	41.57	41.10	-7	7,073	-0.10%
2020/09/09	0	0.00	2	40.93	41.40	-2	7,137	-0.03%
2020/09/08	44	41.55	14	41.60	41.40	30	7,177	0.42%
2020/09/07	12	41.58	23	41.97	41.45	-11	7,272	-0.15%
2020/09/04	27	41.19	4	41.39	41.50	23	7,403	0.31%
2020/09/03	7	41.71	25	41.95	41.80	-18	7,475	-0.24%
2020/09/02	35	41.37	7.2	41.53	41.45	27.8	7,464	0.37%
2020/09/01	46	42.20	5	42.12	41.85	41	7,474	0.55%
2020/08/31	39	42.90	25.5	43.12	43.20	13.5	7,377	0.18%
2020/08/28	9	41.78	28	41.46	42.20	-19	7,189	-0.26%
2020/08/27	40	39.92	25	40.02	40.05	15	7,080	0.21%
2020/08/26	5	39.01	5	39.27	39.35	0	6,946	0.00%
2020/08/25	13	38.95	30	38.83	39.00	-17	6,912	-0.25%
2020/08/24	10	37.95	7.4	38.06	37.85	2.6	6,825	0.04%
2020/08/21	35	38.26	64	38.17	38.25	-29	6,772	-0.43%
2020/08/20	36	37.54	14	37.99	37.45	22	6,713	0.33%
2020/08/19	220	37.39	79	38.70	39.05	141	6,444	2.19%	大買/鉅額交易
2020/08/18	23.7	54.70	31	54.67	54.70	-7.3	5,689	-0.13%
2020/08/17	26	53.81	23	54.08	54.40	3	5,504	0.05%
2020/08/14	9	52.87	48	53.06	53.10	-39	5,306	-0.74%
2020/08/13	1	53.20	4	53.30	53.40	-3	5,255	-0.06%
2020/08/12	5	52.48	3.6	52.61	53.00	1.4	5,247	0.03%
2020/08/11	5	53.36	2	52.90	52.70	3	5,238	0.06%
2020/08/10	10	53.20	0	0.00	53.30	10	5,258	0.19%
2020/08/07	4	52.73	5	53.30	53.00	-1	5,258	-0.02%
2020/08/06	15	53.53	4	53.45	53.40	11	5,230	0.21%
2020/08/05	14	52.33	3	52.80	53.00	11	5,195	0.21%
2020/08/04	5	52.22	13	51.87	52.20	-8	5,175	-0.15%
2020/08/03	18	52.05	9	52.08	52.20	9	5,146	0.17%
2020/07/31	10	50.93	11	50.60	50.80	-1	5,063	-0.02%
2020/07/30	5	49.58	14	50.09	50.10	-9	5,001	-0.18%
2020/07/29	3	49.23	36	49.62	49.50	-33	4,963	-0.66%
2020/07/28	3	45.95	7	47.32	47.00	-4	4,892	-0.08%
2020/07/27	20.1	46.98	0	0.00	46.40	20.1	4,893	0.41%
2020/07/24	16	48.78	1	48.55	48.50	15	4,848	0.31%
2020/07/23	0	0.00	2	49.40	49.45	-2	4,880	-0.04%
2020/07/22	3	49.93	8	50.30	49.90	-5	4,941	-0.10%
2020/07/21	4	49.45	6	49.83	50.20	-2	4,939	-0.04%
2020/07/20	10.1	48.95	1	49.00	48.95	9.1	4,914	0.18%
2020/07/17	11	50.19	27	50.20	49.55	-16	4,874	-0.33%
2020/07/16	22	51.59	24	51.56	51.20	-2	4,761	-0.04%
2020/07/15	17	53.79	1	54.10	53.80	16	4,637	0.34%
2020/07/14	10	53.80	4	53.95	54.00	6	4,523	0.13%
2020/07/13	1	53.80	4	53.73	53.60	-3	4,460	-0.07%
2020/07/10	37	53.75	1	53.10	53.00	36	4,428	0.81%
2020/07/09	33	54.49	8	54.60	54.30	25	4,373	0.57%
2020/07/08	5	54.54	5	54.24	54.60	0	4,335	0.00%
2020/07/07	5	53.58	1	54.20	54.20	4	4,296	0.09%
2020/07/06	5	54.00	6	53.92	54.10	-1	4,287	-0.02%
2020/07/03	17	53.68	5	53.70	53.50	12	4,273	0.28%
2020/07/02	14	53.61	9	53.91	54.00	5	4,302	0.12%
2020/07/01	11	51.63	11	51.60	51.70	0	4,350	0.00%
2020/06/30	5	50.72	31	50.81	51.10	-26	4,565	-0.57%
2020/06/29	15	50.28	7	50.17	50.30	8	4,533	0.18%
2020/06/24	10	50.61	0.6	50.40	50.60	9.4	4,515	0.21%
2020/06/23	1	50.30	6	50.58	50.60	-5	4,522	-0.11%
2020/06/22	1	50.50	17	50.24	50.50	-16	4,536	-0.35%
2020/06/19	0	0.00	32	50.63	50.20	-32	4,583	-0.70%
2020/06/18	8	50.12	12	50.08	50.30	-4	4,597	-0.09%
2020/06/17	10	49.85	1	50.10	49.85	9	4,584	0.20%
2020/06/16	37	50.64	2	50.45	50.20	35	4,617	0.76%
2020/06/15	19	50.25	0	0.00	49.95	19	4,641	0.41%
2020/06/12	1	48.20	62	49.30	49.80	-61	4,626	-1.32%
2020/06/11	23	50.90	32	50.74	50.10	-9	4,573	-0.20%
2020/06/10	7	51.13	13.8	50.13	51.40	-6.8	4,436	-0.15%
2020/06/09	0.2	49.30	6	49.41	49.40	-5.8	4,373	-0.13%
2020/06/08	2	49.23	4	49.33	49.60	-2	4,375	-0.05%
2020/06/05	0	0.00	27	48.60	48.75	-27	4,314	-0.63%
2020/06/04	16.2	48.05	17	48.03	48.20	-0.8	4,284	-0.02%
2020/06/03	67	48.38	28	48.44	48.30	39	4,290	0.91%
2020/06/02	9	46.87	48	46.58	47.30	-39	4,169	-0.94%
2020/05/29	5	45.78	2	45.65	45.70	3	4,059	0.07%
2020/05/28	15	45.87	4	46.28	45.75	11	3,998	0.28%
2020/05/27	0	0.00	3	46.02	46.10	-3	3,962	-0.08%
2020/05/26	1	45.75	5	45.69	45.75	-4	3,934	-0.10%
2020/05/25	5	45.11	1	45.25	45.30	4	3,901	0.10%
2020/05/22	2	45.48	10	45.14	45.00	-8	3,892	-0.21%
2020/05/21	0	0.00	3	45.73	45.80	-3	3,845	-0.08%
2020/05/20	9	45.19	5	45.23	45.00	4	3,794	0.11%
2020/05/19	6	45.11	23	45.15	45.25	-17	3,756	-0.45%
2020/05/18	4	44.61	8	44.64	44.65	-4	3,691	-0.11%
2020/05/15	2	44.30	8	44.41	44.35	-6	3,640	-0.16%
2020/05/14	3	43.73	0	0.00	43.65	3	3,569	0.08%
2020/05/13	0	0.00	2	44.00	44.10	-2	3,538	-0.06%
2020/05/12	6	43.97	2	43.85	43.85	4	3,524	0.11%
2020/05/11	3	44.27	13	44.38	44.30	-10	3,489	-0.29%
2020/05/08	0	0.00	4	44.00	43.95	-4	3,459	-0.12%
2020/05/07	0	0.00	1	43.90	43.90	-1	3,446	-0.03%
2020/05/06	11	43.61	16	43.53	43.55	-5	3,443	-0.15%
2020/05/05	14	43.78	11	43.78	43.80	3	3,424	0.09%
2020/05/04	14	43.76	10	43.65	43.75	4	3,409	0.12%
2020/04/30	30	44.59	14	44.67	44.60	16	3,406	0.47%
2020/04/29	16	44.61	20	44.71	44.65	-4	3,369	-0.12%
2020/04/28	20	43.62	22.2	43.41	43.95	-2.2	3,313	-0.07%
2020/04/27	34	42.37	20	42.62	42.75	14	3,294	0.42%
2020/04/24	1	41.75	0	0.00	41.70	1	3,219	0.03%
2020/04/23	3	41.55	0.6	41.65	41.60	2.4	3,202	0.07%
2020/04/22	5	40.81	0	0.00	41.55	5	3,177	0.16%
2020/04/21	43	41.47	0	0.00	41.20	43	3,165	1.36%
2020/04/20	0	0.00	2	42.20	41.85	-2	3,117	-0.06%
2020/04/17	3	41.83	6	42.14	41.80	-3	3,106	-0.10%
2020/04/16	3	41.62	1	41.75	41.95	2	3,052	0.07%
2020/04/15	17	42.11	5	42.15	41.95	12	3,021	0.40%
2020/04/14	2	41.60	5	41.61	41.65	-3	2,977	-0.10%
2020/04/13	12	41.46	0	0.00	41.25	12	2,954	0.41%
2020/04/10	4	41.39	0	0.00	41.45	4	2,942	0.14%
2020/04/09	5	41.65	0	0.00	41.30	5	2,923	0.17%
2020/04/08	4	41.30	1	41.40	41.75	3	2,875	0.10%
2020/04/07	10	41.61	14	41.58	41.30	-4	2,832	-0.14%
2020/04/06	21	42.00	10	41.94	41.95	11	2,735	0.40%
2020/04/01	39	41.98	20	41.97	42.00	19	2,553	0.74%
2020/03/30	1	34.35	1	33.90	34.75	0	2,288	0.00%
2020/03/27	8	34.55	0	0.00	34.80	8	2,431	0.33%
2020/03/26	0	0.00	2	33.43	33.75	-2	2,530	-0.08%
2020/03/25	1	32.50	1	33.40	33.40	0	2,631	0.00%
2020/03/24	0	0.00	1	31.50	31.45	-1	2,628	-0.04%
2020/03/23	1	30.10	0	0.00	30.10	1	2,638	0.04%
2020/03/20	16	31.53	3	31.60	31.20	13	2,635	0.49%
2020/03/19	14	30.54	8	31.73	30.10	6	2,616	0.23%
2020/03/18	1	33.80	5	34.10	33.40	-4	2,512	-0.16%
2020/03/17	9	34.11	0	0.00	34.05	9	2,453	0.37%
2020/03/16	5	36.10	0	0.00	35.90	5	2,400	0.21%
2020/03/13	9	36.29	2	37.40	37.45	7	2,383	0.29%
2020/03/12	3	39.77	0.6	39.50	39.40	2.4	2,313	0.10%
2020/03/11	40	41.00	2	40.88	40.70	38	2,278	1.67%
2020/03/10	2	40.00	3	39.95	40.35	-1	2,289	-0.04%
2020/03/09	6	40.45	6	40.60	40.30	0	2,273	0.00%
2020/03/06	4	42.08	1	42.30	41.75	3	2,220	0.14%
2020/03/04	0	0.00	4	41.90	41.95	-4	2,247	-0.18%
2020/03/03	5	41.65	0	0.00	41.65	5	2,272	0.22%
2020/03/02	2	40.73	1	40.80	41.15	1	2,277	0.04%
2020/02/27	4	41.51	0	0.00	41.05	4	2,323	0.17%
2020/02/26	3	41.40	0	0.00	41.55	3	2,321	0.13%
2020/02/24	7	41.96	0	0.00	41.85	7	2,350	0.30%
2020/02/21	2	42.60	0	0.00	42.30	2	2,371	0.08%
2020/02/20	3	42.93	3	43.20	42.70	0	2,404	0.00%
2020/02/18	2	42.45	0	0.00	42.55	2	2,479	0.08%
2020/02/17	0	0.00	4	42.70	42.55	-4	2,669	-0.15%
2020/02/14	1	42.70	0	0.00	42.80	1	2,702	0.04%
2020/02/13	0	0.00	2	42.90	42.75	-2	2,708	-0.07%
2020/02/12	0	0.00	1	42.60	42.60	-1	2,724	-0.04%
2020/02/11	2	42.35	1	42.40	42.30	1	2,738	0.04%
2020/02/10	2	41.75	0	0.00	42.00	2	2,754	0.07%
2020/02/07	7	42.16	0	0.00	42.10	7	2,780	0.25%
2020/02/06	1	42.60	1	42.70	42.70	0	2,780	0.00%
2020/02/05	2	41.90	0	0.00	42.05	2	2,784	0.07%
2020/02/04	7	41.76	2	41.85	41.70	5	2,775	0.18%
2020/02/03	9.2	41.45	2.8	41.48	41.60	6.4	2,743	0.23%
2020/01/31	17	42.70	1	42.70	42.45	16	2,736	0.58%
2020/01/30	25	43.17	29	43.23	42.10	-4	2,738	-0.15%
2020/01/20	0	0.00	6	45.48	45.45	-6	2,685	-0.22%
2020/01/17	4	45.05	3	45.02	44.95	1	2,685	0.04%
2020/01/16	4	45.10	10	45.07	44.95	-6	2,734	-0.22%
2020/01/15	21	45.17	0	0.00	45.10	21	2,781	0.75%
2020/01/14	0	0.00	8	45.49	45.25	-8	2,790	-0.29%
2020/01/10	0	0.00	1	44.85	44.95	-1	2,826	-0.04%
2020/01/09	3	44.45	4	44.73	44.65	-1	2,887	-0.03%
2020/01/08	6	44.37	1	44.30	44.10	5	2,905	0.17%
2020/01/07	4	44.59	0	0.00	44.60	4	2,929	0.14%
2020/01/06	14	44.80	11	45.10	44.60	3	2,928	0.10%
2020/01/03	8	45.16	2	45.13	45.10	6	2,925	0.21%
2020/01/02	34	45.11	1	45.25	45.15	33	2,945	1.12%
2019/12/31	5	45.28	0	0.00	45.20	5	2,974	0.17%
2019/12/30	1	45.50	1	45.65	45.50	0	2,964	0.00%
2019/12/27	0	0.00	5	45.36	45.40	-5	2,945	-0.17%
2019/12/26	0	0.00	11	45.25	45.15	-11	2,932	-0.38%
2019/12/25	16	45.22	22	45.08	45.20	-6	2,932	-0.20%
2019/12/24	3	44.35	28	44.52	44.70	-25	2,909	-0.86%
2019/12/23	28	44.13	25	44.65	43.90	3	2,739	0.11%
2019/12/20	4	44.45	32	44.95	43.90	-28	2,586	-1.08%
2019/12/19	13	44.36	1	44.25	44.30	12	2,435	0.49%
2019/12/18	14	45.14	1	45.10	44.90	13	2,377	0.55%
2019/12/17	6	45.61	1	45.60	45.60	5	2,336	0.21%
2019/12/16	0	0.00	3	46.05	45.80	-3	2,299	-0.13%
2019/12/13	3.3	45.46	0	0.00	45.60	3.3	2,247	0.15%
2019/12/12	4	45.53	0	0.00	45.55	4	2,231	0.18%
2019/12/11	4	45.59	1	45.55	45.50	3	2,220	0.14%
2019/12/10	4	45.73	0	0.00	45.65	4	2,205	0.18%
2019/12/09	4	45.80	0	0.00	45.75	4	2,196	0.18%
2019/12/06	6	45.83	0	0.00	45.80	6	2,178	0.28%
2019/12/05	0	0.00	3	46.70	45.85	-3	2,159	-0.14%
2019/12/04	3	45.90	1	46.10	46.30	2	2,119	0.09%
2019/12/03	0	0.00	5	46.23	46.35	-5	2,115	-0.24%
2019/11/29	17	46.14	0	0.00	45.60	17	2,116	0.80%
2019/11/28	1	46.35	4	46.83	46.35	-3	2,073	-0.14%
2019/11/27	8	46.37	0	0.00	46.45	8	2,060	0.39%
2019/11/26	5.9	46.40	7	47.16	46.25	-1.1	2,046	-0.05%
2019/11/25	3	46.35	0	0.00	46.75	3	1,976	0.15%
2019/11/22	13	46.54	0	0.00	46.45	13	1,992	0.65%
2019/11/21	2	46.90	1	46.90	46.85	1	1,970	0.05%
2019/11/20	8	47.14	0	0.00	47.00	8	1,955	0.41%
2019/11/19	15	47.40	0	0.00	47.40	15	1,928	0.78%
2019/11/18	7	47.75	8	48.19	47.65	-1	1,887	-0.05%
2019/11/15	4	48.29	7	48.34	48.15	-3	1,869	-0.16%
2019/11/14	9	47.99	26	47.90	48.30	-17	1,824	-0.93%
2019/11/13	8	46.11	0	0.00	45.80	8	1,658	0.48%
2019/11/12	8	46.53	4	46.65	46.70	4	1,703	0.23%
2019/11/11	11	46.97	0	0.00	46.75	11	1,759	0.63%
2019/11/08	5	47.34	4.6	47.70	47.35	0.4	1,751	0.02%
2019/11/07	2	47.30	5	47.60	47.45	-3	1,768	-0.17%
2019/11/06	0	0.00	9	47.18	47.45	-9	1,752	-0.51%
2019/11/05	0	0.00	14	46.71	46.70	-14	1,727	-0.81%
2019/11/04	0	0.00	14	46.68	46.60	-14	1,735	-0.81%
2019/11/01	3	46.40	0	0.00	46.50	3	1,738	0.17%
2019/10/31	0	0.00	3	46.60	46.50	-3	1,751	-0.17%
2019/10/30	0	0.00	12	46.49	46.60	-12	1,748	-0.69%
2019/10/29	14	46.18	71.6	46.15	45.90	-57.6	1,724	-3.34%
2019/10/28	5	46.22	1	46.35	46.60	4	1,706	0.23%
2019/10/25	2	46.78	0	0.00	46.55	2	1,690	0.12%
2019/10/24	0	0.00	5	46.39	46.75	-5	1,682	-0.30%
2019/10/23	3	45.95	11	45.93	45.95	-8	1,629	-0.49%
2019/10/22	3	45.55	0.6	45.00	45.25	2.4	1,598	0.15%
2019/10/21	0	0.00	3	45.80	45.75	-3	1,589	-0.19%
2019/10/18	1	45.45	4	45.51	45.50	-3	1,569	-0.19%
2019/10/17	1	45.00	16.2	45.08	45.30	-15.2	1,529	-0.99%
2019/10/16	1	44.50	5	44.52	44.45	-4	1,472	-0.27%
2019/10/15	2	44.10	33	44.02	44.30	-31	1,464	-2.12%
2019/10/14	0	0.00	3	43.80	43.30	-3	1,437	-0.21%
2019/10/09	0	0.00	7	43.66	43.35	-7	1,432	-0.49%
2019/10/08	5	43.45	36	43.49	43.60	-31	1,423	-2.18%
2019/10/07	0	0.00	13	42.96	42.95	-13	1,396	-0.93%
2019/10/04	2	41.80	15	42.25	42.25	-13	1,366	-0.95%
2019/10/03	6.2	41.68	0	0.00	41.70	6.2	1,375	0.45%
2019/10/02	3	41.90	7	42.22	42.15	-4	1,382	-0.29%
2019/10/01	0	0.00	2.3	42.13	42.05	-2.3	1,406	-0.16%
2019/09/27	3	41.85	0	0.00	41.50	3	1,438	0.21%
2019/09/26	10	41.88	0	0.00	41.85	10	1,442	0.69%
2019/09/25	7.1	42.03	0	0.00	41.95	7.1	1,461	0.49%
2019/09/24	5	41.97	7	42.30	42.15	-2	1,463	-0.14%
2019/09/23	8	42.03	0	0.00	41.95	8	1,463	0.55%
2019/09/20	28.6	42.33	4.2	42.34	42.10	24.4	1,471	1.66%
2019/09/19	15	42.76	0	0.00	42.60	15	1,463	1.02%
2019/09/18	11	42.95	1	43.20	43.15	10	1,595	0.63%
2019/09/17	4	43.25	3	43.50	43.45	1	1,722	0.06%
2019/09/16	0	0.00	15	43.42	43.45	-15	1,866	-0.80%
2019/09/12	3	42.95	0	0.00	43.10	3	1,922	0.16%
2019/09/11	0	0.00	7	43.30	43.00	-7	1,993	-0.35%
2019/09/10	6	42.88	5	43.01	43.00	1	1,990	0.05%
2019/09/09	3	42.90	0	0.00	42.95	3	1,997	0.15%
2019/09/06	17	42.92	0	0.00	42.90	17	2,004	0.85%
2019/09/04	0	0.00	13.2	42.99	43.00	-13.2	2,019	-0.66%
2019/09/03	0	0.00	3	43.00	42.50	-3	2,025	-0.15%
2019/09/02	0	42.80	6	42.63	42.85	-6	2,029	-0.29%
2019/08/30	0	0.00	33	42.51	42.55	-33	2,022	-1.63%
2019/08/28	0	0.00	2	42.25	42.00	-2	2,049	-0.10%
2019/08/27	0	0.00	1	42.15	41.80	-1	2,060	-0.05%
2019/08/26	6	42.55	5	42.55	42.45	1	2,026	0.05%
2019/08/23	6	42.90	5	43.22	43.10	1	2,017	0.05%
2019/08/22	1	43.25	10	43.24	43.20	-9	2,021	-0.45%
2019/08/21	0	0.00	9	42.50	42.85	-9	2,063	-0.44%
2019/08/20	49	42.67	0	0.00	42.50	49	2,063	2.37%
2019/08/19	19	42.90	3	42.90	43.05	16	2,052	0.78%
2019/08/16	0	0.00	3	43.55	43.20	-3	2,045	-0.15%
2019/08/15	1	43.40	16	43.29	43.40	-15	2,022	-0.74%
2019/08/14	15	42.99	15.2	43.14	42.75	-0.2	1,953	-0.01%
2019/08/13	5	42.29	13	42.43	42.55	-8	1,897	-0.42%
2019/08/12	0	0.00	5	42.13	42.40	-5	1,881	-0.27%
2019/08/08	0	0.00	2	41.10	41.10	-2	1,867	-0.11%
2019/08/02	6	40.57	1	40.45	40.35	5	1,920	0.26%
2019/08/01	6	41.38	0	0.00	41.10	6	1,943	0.31%
2019/07/31	3	41.50	0	0.00	41.45	3	1,955	0.15%
2019/07/30	3	41.80	0	0.00	41.50	3	1,962	0.15%
2019/07/29	4.4	41.88	6	42.00	42.00	-1.6	1,968	-0.08%
2019/07/26	5	41.90	3	41.95	41.90	2	1,967	0.10%
2019/07/25	0	0.00	16	41.53	41.75	-16	1,968	-0.81%
2019/07/24	13	41.54	0	0.00	41.05	13	1,976	0.66%
2019/07/23	9	42.03	5	42.29	41.70	4	1,963	0.20%
2019/07/22	0	0.00	4	42.16	42.20	-4	1,966	-0.20%
2019/07/19	0	0.00	9	41.75	41.85	-9	1,976	-0.46%
2019/07/18	5	41.35	4	41.65	41.60	1	1,987	0.05%
2019/07/17	7	41.56	0	0.00	41.35	7	1,998	0.35%
2019/07/16	15	41.88	0	0.00	41.85	15	1,986	0.76%
2019/07/15	19	42.12	0	0.00	42.00	19	2,014	0.94%
2019/07/12	2	42.30	0	0.00	42.30	2	2,069	0.10%
2019/07/10	9	42.30	9	42.65	42.55	0	2,116	0.00%
2019/07/09	3	42.20	4	42.20	42.10	-1	2,144	-0.05%
2019/07/05	1	42.90	0	0.00	42.85	1	2,166	0.05%
2019/07/04	1	44.55	0	0.00	44.55	1	2,199	0.05%
2019/07/03	6	44.05	0	0.00	44.25	6	2,199	0.27%
2019/07/01	1	44.60	1	44.60	44.55	0	2,256	0.00%
2019/06/28	3	44.40	0	0.00	44.40	3	2,274	0.13%
2019/06/27	1	45.35	3	45.25	44.80	-2	2,290	-0.09%
2019/06/26	1	45.55	3	45.52	45.30	-2	2,392	-0.08%
2019/06/25	3	44.75	6	44.81	46.25	-3	2,402	-0.12%
2019/06/24	1	44.85	26	44.93	45.50	-25	2,274	-1.10%
2019/06/21	3	44.60	7	44.40	44.40	-4	2,139	-0.19%
2019/06/20	0	0.00	17	44.23	44.20	-17	2,005	-0.85%
2019/06/19	1	43.40	20	43.20	43.65	-19	1,965	-0.97%
2019/06/18	0	0.00	11	42.32	42.45	-11	1,891	-0.58%
2019/06/17	1	41.75	15	42.11	42.20	-14	1,881	-0.74%
2019/06/14	3	41.35	1	41.45	41.40	2	1,879	0.11%
2019/06/13	22	41.86	0	0.00	41.45	22	1,904	1.16%
2019/06/12	13	42.08	4	42.21	42.20	9	1,923	0.47%
2019/06/11	1	42.05	10	42.01	42.20	-9	1,914	-0.47%
2019/06/10	1	41.40	4.6	41.36	41.30	-3.6	1,893	-0.19%
2019/06/06	0	0.00	1	40.80	40.70	-1	1,889	-0.05%
2019/06/05	2	41.10	6	41.06	40.90	-4	1,907	-0.21%
2019/06/04	0	0.00	6	40.78	40.95	-6	1,909	-0.31%
2019/06/03	1	40.70	15	41.01	41.10	-14	1,872	-0.75%
2019/05/31	0	0.00	12	40.78	40.90	-12	1,875	-0.64%
2019/05/30	2	40.15	3	40.65	40.45	-1	1,870	-0.05%
2019/05/29	2	40.55	0	0.00	40.15	2	1,882	0.11%
2019/05/28	3	41.15	10	41.01	40.75	-7	1,887	-0.37%
2019/05/27	2	40.15	7	40.64	40.75	-5	1,839	-0.27%
2019/05/24	2	40.20	0	0.00	40.15	2	1,842	0.11%
2019/05/23	3	40.20	1	40.40	40.30	2	1,855	0.11%
2019/05/20	10	40.20	0.1	40.70	40.70	9.9	1,884	0.52%
2019/05/17	4	40.30	0	0.00	40.05	4	1,909	0.21%
2019/05/16	7	40.76	10	40.85	40.30	-3	1,910	-0.16%
2019/05/15	1	40.30	1	40.90	41.00	0	1,899	0.00%
2019/05/14	0	0.00	4	40.48	39.90	-4	1,882	-0.21%
2019/05/13	8	39.93	0	0.00	39.60	8	1,847	0.43%
2019/05/10	2	40.03	0	0.00	40.45	2	1,834	0.11%
2019/05/09	15	40.20	2	39.95	39.90	13	1,843	0.71%
2019/05/08	13	41.13	0	0.00	40.90	13	1,814	0.72%
2019/05/07	0.4	41.70	0	0.00	41.65	0.4	1,797	0.02%
2019/05/06	3	42.15	15	42.08	41.60	-12	1,797	-0.67%
2019/05/03	8	42.26	9.2	42.38	42.45	-1.2	1,795	-0.07%
2019/05/02	1	42.25	14	42.61	42.30	-13	1,797	-0.72%
2019/04/30	4	42.11	29	42.22	42.40	-25	1,792	-1.39%
2019/04/29	0	0.00	12	42.10	41.80	-12	1,781	-0.67%
2019/04/26	5	41.71	0	0.00	41.65	5	1,777	0.28%
2019/04/25	9	41.88	1	41.90	42.00	8	1,769	0.45%
2019/04/24	15	41.94	0.4	41.90	41.85	14.6	1,764	0.83%
2019/04/23	4	42.25	0	0.00	42.20	4	1,757	0.23%
2019/04/22	4.8	42.75	0	0.00	42.50	4.8	1,735	0.28%
2019/04/19	12	42.10	14	42.81	42.75	-2	1,732	-0.12%
2019/04/18	12	42.13	0	0.00	41.75	12	1,696	0.71%
2019/04/17	3	42.50	1.2	42.81	42.80	1.8	1,650	0.11%
2019/04/16	16	42.72	40	42.70	42.75	-24	1,628	-1.47%
2019/04/15	4	43.44	0	0.00	43.25	4	1,598	0.25%
2019/04/12	13	43.71	0	0.00	43.80	13	1,574	0.83%
2019/04/11	10	43.98	0	0.00	43.50	10	1,579	0.63%
2019/04/10	8.4	43.64	0	0.00	43.95	8.4	1,548	0.54%
2019/04/09	3	44.10	0	0.00	44.20	3	1,492	0.20%
2019/04/08	13	44.71	0	0.00	44.60	13	1,455	0.89%
2019/04/03	7	45.14	0	0.00	45.05	7	1,400	0.50%
2019/04/02	1.4	45.53	0	0.00	45.60	1.4	1,376	0.10%
2019/04/01	10.4	46.00	0	0.00	45.80	10.4	1,361	0.76%
2019/03/29	21.4	45.42	19	45.00	46.60	2.4	1,337	0.18%
2019/03/28	0.8	46.60	0	0.00	46.60	0.8	1,231	0.06%
2019/03/27	17	47.68	0	0.00	47.45	17	1,229	1.38%
2019/03/26	0	0.00	3	48.25	48.20	-3	1,224	-0.24%
2019/03/25	8	47.82	1	47.70	47.85	7	1,222	0.57%
2019/03/22	25	48.38	0	0.00	48.25	25	1,209	2.07%
2019/03/21	0	0.00	4	48.80	48.80	-4	1,186	-0.34%
2019/03/20	0	0.00	3	48.80	48.75	-3	1,189	-0.25%
2019/03/19	0	0.00	0.7	48.45	48.65	-0.7	1,189	-0.06%
2019/03/18	2	48.60	16	48.43	48.55	-14	1,184	-1.18%
2019/03/15	8	47.07	0	0.00	47.95	8	1,154	0.69%
2019/03/14	1	47.10	0	0.00	47.25	1	1,118	0.09%
2019/03/13	3	47.20	1	47.25	47.35	2	1,136	0.18%
2019/03/11	10	47.30	1	47.35	47.10	9	1,157	0.78%
2019/03/08	10	48.00	0.4	47.90	47.80	9.6	1,168	0.82%
2019/03/06	0	0.00	3.7	49.01	49.25	-3.7	1,225	-0.30%
2019/03/05	2.2	48.10	0	0.00	48.15	2.2	1,219	0.18%
2019/03/04	1.3	48.17	0	0.00	48.30	1.3	1,226	0.10%
2019/02/26	0	0.00	3	48.70	48.70	-3	1,207	-0.25%
2019/02/22	2	48.00	1	48.45	48.55	1	1,218	0.08%
2019/02/21	0	0.00	1	48.20	48.45	-1	1,220	-0.08%
2019/02/20	0	0.00	17	48.20	48.10	-17	1,227	-1.39%
2019/02/19	1	47.85	2	47.70	47.85	-1	1,212	-0.08%
2019/02/18	0	0.00	14	47.44	47.60	-14	1,231	-1.14%
2019/02/15	0	0.00	3	47.10	46.80	-3	1,207	-0.25%
2019/02/14	0	0.00	24.2	46.95	46.95	-24.2	1,216	-1.99%
2019/02/13	8	46.61	0	0.00	46.60	8	1,212	0.66%
2019/02/12	0	0.00	2	46.95	46.75	-2	1,213	-0.16%
2019/01/30	1.2	46.50	12	46.66	46.50	-10.8	1,222	-0.88%
2019/01/29	3	46.15	0	0.00	46.40	3	1,201	0.25%
2019/01/28	0.1	46.35	4	46.40	46.45	-3.9	1,196	-0.33%
2019/01/25	5.1	46.13	0	0.00	46.30	5.1	1,207	0.42%
2019/01/23	0	0.00	18	46.32	46.30	-18	1,212	-1.48%
2019/01/22	8	46.08	0	0.00	45.80	8	1,215	0.66%
2019/01/21	8.1	46.26	0	0.00	46.25	8.1	1,228	0.66%
2019/01/18	28	46.37	0	0.00	46.30	28	1,242	2.25%
2019/01/17	0	0.00	3.6	46.54	46.60	-3.6	1,279	-0.28%
2019/01/16	12	46.52	0	0.00	46.50	12	1,287	0.93%
2019/01/15	0	0.00	2	47.00	47.15	-2	1,292	-0.15%
2019/01/14	4	46.46	4	46.50	46.40	0	1,297	0.00%
2019/01/11	5	47.03	1	46.90	46.95	4	1,327	0.30%
2019/01/10	10.1	46.94	0	0.00	47.00	10.1	1,343	0.75%
2019/01/09	0	0.00	16	46.81	46.95	-16	1,367	-1.17%
2019/01/08	1	45.70	0	0.00	45.50	1	1,382	0.07%
2019/01/07	0	0.00	5	46.05	46.20	-5	1,416	-0.35%
2019/01/04	0	0.00	2	45.35	45.40	-2	1,471	-0.14%
2019/01/03	0	0.00	9	44.95	45.00	-9	1,621	-0.56%
2019/01/02	1	44.70	0	0.00	44.40	1	1,640	0.06%
2018/12/28	1	44.85	0	0.00	44.75	1	1,714	0.06%
2018/12/27	0	0.00	9	44.88	44.80	-9	1,821	-0.49%
2018/12/26	0	0.00	3	44.70	44.30	-3	1,978	-0.15%
2018/12/25	1	44.35	0	0.00	44.40	1	2,029	0.05%
2018/12/24	5	45.00	0	0.00	44.95	5	2,063	0.24%
2018/12/21	0	0.00	5	45.49	45.55	-5	2,192	-0.23%
2018/12/20	16	45.53	0	0.00	44.90	16	2,244	0.71%
2018/12/19	7	46.67	0	0.00	46.50	7	2,298	0.30%
2018/12/18	2	46.70	0	0.00	46.90	2	2,356	0.08%
2018/12/17	3	47.15	0.8	47.05	47.15	2.2	2,385	0.09%
2018/12/14	14	47.36	0	0.00	47.25	14	2,400	0.58%
2018/12/13	0	0.00	8	47.74	47.90	-8	2,460	-0.33%
2018/12/12	0	0.00	3.7	47.48	47.45	-3.7	2,507	-0.15%
2018/12/11	0.1	47.00	3.1	47.05	47.00	-3	2,541	-0.12%
2018/12/10	4	47.20	2	46.75	46.80	2	2,596	0.08%
2018/12/06	6.1	47.82	0	0.00	47.20	6.1	2,643	0.23%
2018/12/05	2	48.10	1.4	48.50	48.50	0.6	2,663	0.02%
2018/12/04	12.2	48.55	13.6	48.96	48.60	-1.4	2,662	-0.05%
2018/12/03	8	49.05	5	49.26	48.55	3	2,660	0.11%
2018/11/30	2	48.00	2	48.70	48.95	0	2,651	0.00%
2018/11/29	2.1	48.49	0	0.00	48.25	2.1	2,613	0.08%
2018/11/28	0	0.00	3	48.05	48.35	-3	2,616	-0.11%
2018/11/23	2	46.80	1	46.55	46.55	1	2,649	0.04%
2018/11/22	2	47.10	4	47.15	47.15	-2	2,658	-0.08%
2018/11/21	0	0.00	2	47.85	47.85	-2	2,676	-0.07%
2018/11/20	0	0.00	7	47.44	47.45	-7	2,711	-0.26%
2018/11/15	5	46.06	0.7	45.85	45.85	4.3	2,841	0.15%
2018/11/14	0.3	45.00	2	44.60	45.05	-1.7	2,835	-0.06%
2018/11/13	0	0.00	2	44.60	44.60	-2	2,896	-0.07%
2018/11/08	0	0.00	4	44.03	44.25	-4	2,940	-0.14%
2018/11/06	2	42.80	0	0.00	42.65	2	2,984	0.07%
2018/11/05	2	43.10	0	0.00	43.00	2	3,038	0.07%
2018/11/01	0	0.00	2	43.25	43.05	-2	3,045	-0.07%
2018/10/30	0	0.00	4	42.00	41.95	-4	3,054	-0.13%
2018/10/26	2	42.40	0	0.00	42.30	2	3,093	0.06%
2018/10/25	2.4	42.41	0	0.00	42.05	2.4	3,181	0.07%
2018/10/24	2	43.75	2	43.85	43.50	0	3,242	0.00%
2018/10/22	5	44.20	0	0.00	44.00	5	3,333	0.15%
2018/10/19	4.2	43.66	14	43.80	43.85	-9.8	3,340	-0.29%
2018/10/16	2	44.90	1	44.90	44.80	1	3,318	0.03%
2018/10/15	0	0.00	8	45.49	45.50	-8	3,301	-0.24%
2018/10/12	5.1	45.64	9.8	45.71	46.05	-4.7	3,288	-0.14%
2018/10/11	15	48.34	0	0.00	45.40	15	3,248	0.46%
2018/10/09	2	50.85	4	50.60	50.40	-2	3,134	-0.06%
2018/10/08	2.8	50.54	4	50.68	50.50	-1.2	3,142	-0.04%
2018/09/26	21	35.91	1	35.80	35.75	20	3,086	0.65%
2018/09/25	10	35.87	119	35.83	35.95	-109	3,035	-3.59%	大賣/鉅額交易
2018/09/21	0	0.00	50.4	34.89	35.15	-50.4	2,902	-1.74%
2018/09/20	9	34.88	0	0.00	34.70	9	2,886	0.31%
2018/09/19	3	35.15	0	0.00	35.30	3	2,877	0.10%
2018/09/18	1	34.90	2	35.18	35.35	-1	2,873	-0.03%
2018/09/17	1	35.10	13	34.99	35.20	-12	2,866	-0.42%
2018/09/14	6.2	34.96	41	34.98	35.05	-34.8	2,836	-1.23%
2018/09/13	0	0.00	8	34.43	34.80	-8	2,776	-0.29%
2018/09/12	4	33.93	3	34.15	34.05	1	2,740	0.04%
2018/09/11	5	33.20	0	0.00	33.80	5	2,758	0.18%
2018/09/06	5	34.00	3	33.87	33.80	2	2,880	0.07%
2018/09/05	8	33.80	0	0.00	33.75	8	2,908	0.28%
2018/09/04	1	34.05	0	0.00	34.20	1	2,911	0.03%
2018/09/03	12	34.17	1	34.20	34.10	11	2,918	0.38%
2018/08/31	1.3	34.38	1.4	34.57	34.60	-0.2	2,917	-0.01%
2018/08/30	2.1	34.30	0	0.00	34.45	2.1	2,931	0.07%
2018/08/29	5.2	34.40	3	34.45	34.50	2.2	3,008	0.07%
2018/08/28	0	0.00	5	34.21	34.25	-5	3,064	-0.16%
2018/08/23	0	0.00	0.6	34.40	34.50	-0.6	3,259	-0.02%
2018/08/21	16	34.45	10.4	34.41	34.45	5.6	3,316	0.17%
2018/08/20	0	0.00	10	34.13	34.20	-10	3,316	-0.30%
2018/08/17	0	0.00	1	34.35	34.30	-1	3,336	-0.03%
2018/08/16	1	34.35	3	34.27	34.30	-2	3,333	-0.06%
2018/08/15	1.5	34.38	10	34.48	34.30	-8.5	3,299	-0.26%
2018/08/14	2	33.85	3	33.95	34.00	-1	3,240	-0.03%
2018/08/13	1	33.55	0	0.00	33.40	1	3,246	0.03%
2018/08/09	24	33.89	0	0.00	33.70	24	3,259	0.74%
2018/08/08	1	34.40	8.8	34.41	34.35	-7.8	3,257	-0.24%
2018/08/07	1	34.15	0	0.00	34.15	1	3,256	0.03%
2018/08/06	0	0.00	5.6	34.28	34.20	-5.6	3,289	-0.17%
2018/08/03	0	0.00	10	34.13	34.20	-10	3,298	-0.30%
2018/08/02	4	33.55	20	33.80	33.55	-16	3,269	-0.49%
2018/08/01	0	0.00	3	34.20	33.70	-3	3,259	-0.09%
2018/07/31	1	33.55	7	33.75	33.95	-6	3,217	-0.19%
2018/07/30	6	33.53	2	33.65	33.65	4	3,213	0.12%
2018/07/26	1	33.55	2	33.58	33.75	-1	3,267	-0.03%
2018/07/25	0	0.00	1	33.65	33.50	-1	3,295	-0.03%
2018/07/24	0	0.00	9	33.45	33.55	-9	3,296	-0.27%
2018/07/23	3	33.02	6	33.15	33.00	-3	3,290	-0.09%
2018/07/20	14	34.82	48	34.80	34.90	-34	3,248	-1.05%
2018/07/19	4	34.93	0	0.00	34.90	4	3,211	0.12%
2018/07/17	5.9	34.92	0	0.00	35.00	5.9	3,197	0.19%
2018/07/16	4	35.08	0	0.00	34.95	4	3,242	0.12%
2018/07/13	2	35.15	7	35.15	35.20	-5	3,289	-0.15%
2018/07/12	0	0.00	9	34.92	34.95	-9	3,340	-0.27%
2018/07/11	5	34.68	0	0.00	34.60	5	3,474	0.14%
2018/07/10	6	34.83	8	34.89	34.70	-2	3,540	-0.06%
2018/07/09	3	34.20	19	34.23	34.50	-16	3,609	-0.44%
2018/07/06	3	33.60	0	0.00	33.50	3	3,807	0.08%
2018/07/05	3	34.10	0	0.00	33.80	3	3,893	0.08%
2018/07/04	2	34.25	1	34.25	34.20	1	4,025	0.02%
2018/07/03	9	34.43	1	34.45	34.25	8	4,200	0.19%
2018/07/02	1	34.70	0	0.00	34.70	1	4,195	0.02%
2018/06/29	7	34.82	9	35.05	35.20	-2	4,203	-0.05%
2018/06/28	4.5	34.66	0	0.00	34.75	4.5	4,195	0.11%
2018/06/27	9	34.94	5	35.00	34.70	4	4,224	0.09%
2018/06/26	15	35.22	1	35.05	35.05	14	4,254	0.33%
2018/06/25	4	35.66	3	35.80	35.65	1	4,274	0.02%
2018/06/22	3	35.65	1	35.70	35.70	2	4,728	0.04%
2018/06/20	5	35.55	16	35.58	35.85	-11	4,803	-0.23%
2018/06/19	4	35.75	0	0.00	35.60	4	4,845	0.08%
2018/06/15	0.3	36.00	5	36.16	36.20	-4.7	4,892	-0.10%
2018/06/14	18	35.78	1	35.85	35.70	17	4,821	0.35%
2018/06/13	12	35.94	0	0.00	35.80	12	4,796	0.25%
2018/06/12	34	36.28	12	36.15	36.15	22	4,798	0.46%
2018/06/11	3	36.40	0	0.00	36.40	3	4,823	0.06%
2018/06/08	14	36.76	0	0.00	36.70	14	4,842	0.29%
2018/06/07	1	36.85	0	0.00	36.95	1	4,839	0.02%
2018/06/06	81	37.09	13	37.04	37.15	68	4,844	1.40%
2018/06/05	0	0.00	7	36.76	36.75	-7	4,780	-0.15%
2018/06/04	8	36.40	20	36.31	36.45	-12	4,801	-0.25%
2018/06/01	5	35.85	0.2	35.85	35.95	4.8	4,835	0.10%
2018/05/31	0	0.00	13	35.99	36.15	-13	4,804	-0.27%
2018/05/30	6	35.45	16	35.41	35.30	-10	4,765	-0.21%
2018/05/29	22	35.75	7	35.70	35.65	15	4,747	0.32%
2018/05/25	21	35.70	1.2	35.74	35.80	19.8	4,776	0.41%
2018/05/24	0	0.00	2	35.70	35.60	-2	4,795	-0.04%
2018/05/23	1	35.75	0	0.00	35.70	1	4,811	0.02%
2018/05/22	7	35.93	0	0.00	35.80	7	4,844	0.14%
2018/05/21	2	35.48	2	35.85	35.80	0	4,864	0.00%
2018/05/18	6	35.39	1.2	35.35	35.35	4.8	4,858	0.10%
2018/05/16	7	35.86	11	36.00	35.80	-4	4,922	-0.08%
2018/05/15	1	35.65	1	35.70	35.60	0	4,940	0.00%
2018/05/11	30	35.55	10	35.68	35.55	20	5,102	0.39%
2018/05/08	4	35.25	0	0.00	35.50	4	5,154	0.08%
2018/05/07	3	35.10	0	0.00	35.40	3	5,185	0.06%
2018/05/04	9	35.28	16	35.16	35.10	-7	5,199	-0.13%
2018/05/03	2	35.75	4	35.74	35.50	-2	5,208	-0.04%
2018/05/02	0	0.00	15	36.13	36.00	-15	5,291	-0.28%
2018/04/30	1.5	35.57	0	0.00	35.65	1.5	5,294	0.03%
2018/04/27	4	35.41	0	0.00	35.55	4	5,298	0.08%
2018/04/26	11	35.62	3	35.45	35.45	8	5,322	0.15%
2018/04/25	19	35.78	2	35.80	35.85	17	5,332	0.32%
2018/04/24	0	0.00	4	36.20	36.10	-4	5,321	-0.08%
2018/04/23	10	36.35	13	36.21	36.30	-3	5,321	-0.06%
2018/04/20	6	36.44	6.8	36.37	36.45	-0.8	5,356	-0.01%
2018/04/19	3	36.30	0	0.00	36.25	3	5,352	0.06%
2018/04/18	4	36.01	7	35.89	36.00	-3	5,335	-0.06%
2018/04/17	9	35.81	45	36.43	35.60	-36	5,330	-0.68%
2018/04/16	19	36.68	17	36.50	36.50	2	5,231	0.04%
2018/04/13	6	36.51	11	36.45	36.50	-5	5,228	-0.10%
2018/04/12	12	36.15	12	36.51	36.20	0	5,221	0.00%
2018/04/11	6	35.81	7	35.91	35.80	-1	5,124	-0.02%
2018/04/10	25	35.66	6	35.81	35.60	19	5,051	0.38%
2018/04/09	2.5	35.32	15	35.14	35.40	-12.5	4,957	-0.25%
2018/04/03	12	34.05	5	34.13	34.15	7	4,786	0.15%
2018/04/02	3	34.25	9	34.17	34.10	-6	4,791	-0.13%
2018/03/31	3.6	34.11	2.2	34.30	34.10	1.4	4,784	0.03%
2018/03/30	3	34.42	2	34.10	34.10	1	4,768	0.02%
2018/03/28	9	34.36	5	34.27	34.45	4	4,707	0.08%
2018/03/27	158	35.51	76.7	34.75	34.55	81.3	4,635	1.75%	大買/
2018/03/26	1	33.90	5	33.98	33.90	-4	4,144	-0.10%
2018/03/23	10.5	33.53	1	33.75	33.90	9.5	4,117	0.23%
2018/03/22	3	34.50	3.2	34.65	34.00	-0.2	4,039	0.00%
2018/03/21	2	34.35	14	34.36	34.35	-12	3,971	-0.30%
2018/03/20	20	33.73	0	0.00	33.90	20	3,905	0.51%
2018/03/19	0	0.00	113	33.90	33.90	-113	3,880	-2.91%	大賣/鉅額交易
2018/03/16	0	0.00	0.4	33.65	33.65	-0.4	3,862	-0.01%
2018/03/15	10	33.95	84	33.75	33.90	-74	3,810	-1.94%
2018/03/14	7	33.33	21	33.51	33.40	-14	3,735	-0.37%
2018/03/13	1	33.45	3	33.57	33.55	-2	3,726	-0.05%
2018/03/12	1	33.70	32.4	33.79	33.70	-31.4	3,719	-0.84%
2018/03/09	0	0.00	3	33.25	33.25	-3	3,724	-0.08%
2018/03/08	4	33.71	5.1	33.64	33.35	-1.1	3,730	-0.03%
2018/03/07	3	33.15	14	33.07	33.20	-11	3,665	-0.30%
2018/03/06	0.1	32.50	14	32.69	32.60	-13.9	3,602	-0.39%
2018/03/05	0	0.00	0	32.35	32.35	0	3,664	0.00%
2018/02/27	5	32.41	3	32.93	32.15	2	3,672	0.05%
2018/02/26	0	0.00	30	32.80	32.80	-30	3,680	-0.82%
2018/02/23	2	32.30	1	32.40	32.25	1	3,682	0.03%
2018/02/22	0.3	32.20	4	31.98	32.25	-3.8	3,820	-0.10%
2018/02/21	15	31.45	1	31.65	31.65	14	4,040	0.35%
2018/02/12	7	30.91	3	30.95	30.95	4	4,479	0.09%
2018/02/09	1	30.70	0	0.00	30.70	1	4,500	0.02%
2018/02/08	16	30.92	3	30.90	30.70	13	4,450	0.29%
2018/02/07	2	31.00	0	0.00	30.85	2	4,550	0.04%
2018/02/06	2	31.23	110	31.48	30.70	-108	4,537	-2.38%	大賣/鉅額交易
2018/02/05	0	0.00	6	32.00	32.45	-6	4,464	-0.13%
2018/02/02	3	32.90	6	32.85	32.80	-3	4,430	-0.07%
2018/02/01	3	33.55	2	33.45	33.10	1	4,478	0.02%
2018/01/31	0	0.00	1	33.55	33.45	-1	4,616	-0.02%
2018/01/30	23	33.07	2	33.40	33.05	21	4,627	0.45%
2018/01/29	0	0.00	3	33.72	33.65	-3	4,610	-0.07%
2018/01/26	0.6	33.60	0.6	33.60	33.65	0	4,610	0.00%
2018/01/25	12	34.13	19	33.96	33.95	-7	4,586	-0.15%
2018/01/24	5	33.54	0	0.00	33.50	5	4,539	0.11%
2018/01/23	0	0.00	18	33.40	33.35	-18	4,566	-0.39%
2018/01/22	2	33.30	3	33.47	33.55	-1	4,618	-0.02%
2018/01/19	10	33.34	5	33.33	33.20	5	4,683	0.11%
2018/01/18	3	33.65	54	33.73	33.65	-51	4,640	-1.10%
2018/01/17	1	33.80	0	0.00	33.80	1	4,614	0.02%
2018/01/16	1	33.95	7.2	33.84	33.95	-6.2	4,600	-0.13%
2018/01/15	2	33.50	22	33.62	33.65	-20	4,564	-0.44%
2018/01/12	0	0.00	5	33.40	33.40	-5	4,529	-0.11%
2018/01/11	6	33.47	0	0.00	33.35	6	4,519	0.13%
2018/01/10	4	33.28	1	33.35	33.30	3	4,495	0.07%
2018/01/09	3.5	33.28	4	33.25	33.30	-0.5	4,468	-0.01%
2018/01/08	53	33.36	19	33.32	33.30	34	4,471	0.76%
2018/01/05	4.3	32.83	25	32.96	33.10	-20.7	4,407	-0.47%
2018/01/04	0	0.00	6	32.55	32.55	-6	4,335	-0.14%
2018/01/03	41	32.35	17	32.27	32.40	24	4,313	0.56%
2018/01/02	14	31.74	2.3	31.90	32.00	11.7	4,252	0.27%