潤泰新 (9945)-富邦-陽明券商分點個股進出

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
36.15
漲跌
▼0.30
漲幅
-0.82%
成交量
14,512張
產業
上市其他類股
908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-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/04/19	22.6	35.96	5	35.85	36.15	17.6	5,776	0.31%
2024/04/18	15	35.89	30.2	36.15	36.45	-15.1	5,567	-0.27%
2024/04/17	14.8	34.68	11.3	34.79	34.85	3.4	5,274	0.07%
2024/04/16	38.9	34.49	24	34.77	34.45	14.9	5,263	0.28%
2024/04/15	4.9	35.33	46.8	35.16	35.20	-42	5,183	-0.81%
2024/04/12	19.3	34.81	10.4	34.86	34.95	8.9	5,140	0.17%
2024/04/11	6	35.10	6	35.03	34.90	0	5,142	0.00%
2024/04/10	21.2	35.10	18	35.02	35.00	3.2	5,094	0.06%
2024/04/09	32.7	34.88	4.6	34.90	34.95	28.1	5,171	0.54%
2024/04/08	25.5	34.54	2	34.45	34.50	23.5	5,354	0.44%
2024/04/03	9.5	34.69	0.5	35.05	34.65	9	5,405	0.17%
2024/04/02	2	35.03	0	0.00	35.05	2	5,487	0.04%
2024/04/01	3.3	35.20	1.2	35.34	35.45	2.1	5,485	0.04%
2024/03/29	18.4	35.12	2.1	35.15	35.15	16.3	5,472	0.30%
2024/03/28	3	35.30	0	0.00	35.05	3	5,454	0.05%
2024/03/27	4	35.25	10.9	35.35	35.25	-6.9	5,412	-0.13%
2024/03/26	4	35.10	2	35.05	35.20	2	5,387	0.04%
2024/03/25	0	35.40	19.5	35.46	35.15	-19.5	5,356	-0.36%
2024/03/22	17.1	35.06	0	0.00	35.10	17.1	5,335	0.32%
2024/03/21	11	35.17	39	34.97	35.35	-28	5,325	-0.53%
2024/03/20	60	34.07	24	33.94	34.15	36	5,712	0.63%
2024/03/19	26.8	34.20	5.6	34.35	34.10	21.2	5,745	0.37%
2024/03/18	35.4	34.74	26.5	34.94	34.70	8.9	5,617	0.16%
2024/03/15	46.4	35.16	24.5	35.04	35.00	21.9	5,568	0.39%
2024/03/14	76.6	35.59	54.6	35.56	35.50	22	5,457	0.40%
2024/03/13	10.5	36.87	5	36.91	36.85	5.5	5,191	0.11%
2024/03/12	16	36.89	15	36.87	36.95	1	5,182	0.02%
2024/03/11	5.1	35.91	22.9	36.39	36.40	-17.8	5,193	-0.34%
2024/03/08	35.1	36.08	16	35.88	35.85	19.1	5,166	0.37%
2024/03/07	6.2	35.72	17.9	35.89	35.85	-11.7	5,293	-0.22%
2024/03/06	4.3	35.96	18.2	36.05	36.15	-13.9	5,262	-0.26%
2024/03/05	28.2	35.79	13.3	35.75	35.65	14.9	5,284	0.28%
2024/03/04	25.8	35.78	13.6	35.71	35.65	12.2	5,303	0.23%
2024/03/01	26.7	36.06	10.3	36.07	36.00	16.4	5,261	0.31%
2024/02/29	10.9	35.98	45.1	35.98	36.35	-34.3	5,261	-0.65%
2024/02/27	9	36.31	4.4	36.62	36.20	4.6	5,240	0.09%
2024/02/26	7.5	36.67	6.9	36.79	36.65	0.6	5,247	0.01%
2024/02/23	19.1	36.85	20	36.73	36.70	-0.9	5,259	-0.02%
2024/02/22	4	37.03	13	37.07	37.05	-9	5,303	-0.17%
2024/02/21	0.3	36.70	11.4	36.90	36.85	-11.1	5,353	-0.21%
2024/02/20	25	37.04	12.5	36.96	36.95	12.5	5,374	0.23%
2024/02/19	5.1	36.87	89.3	36.62	37.15	-84.3	5,410	-1.56%
2024/02/16	6.8	36.21	9.8	36.21	36.20	-3	5,509	-0.05%
2024/02/15	19.2	35.64	1	35.95	36.10	18.2	5,583	0.33%
2024/02/05	21.9	35.72	14.5	35.70	35.75	7.4	5,539	0.13%
2024/02/02	11	36.07	1.1	36.01	36.05	10	5,491	0.18%
2024/02/01	0.5	35.95	10.5	35.95	36.10	-10	5,476	-0.18%
2024/01/31	6	35.83	1	35.75	35.75	5	5,471	0.09%
2024/01/30	48.7	36.25	0.6	36.00	35.90	48	5,473	0.88%
2024/01/29	10	36.32	30.9	36.30	36.35	-20.9	5,475	-0.38%
2024/01/26	3	36.15	21	36.23	36.35	-18	5,520	-0.33%
2024/01/25	4.1	35.90	0	36.00	35.80	4.1	5,497	0.07%
2024/01/24	5	36.12	1	36.30	36.00	4	5,483	0.07%
2024/01/23	15.5	35.68	3	35.75	35.60	12.5	5,510	0.23%
2024/01/22	2	35.45	14	35.46	35.45	-12	5,501	-0.22%
2024/01/19	8	35.19	12	35.37	35.45	-4	5,473	-0.07%
2024/01/18	8	34.93	2.7	34.98	34.80	5.3	5,448	0.10%
2024/01/17	25.4	35.16	5.5	35.28	34.90	19.9	5,386	0.37%
2024/01/16	31.5	36.12	1.3	36.47	35.90	30.2	5,227	0.58%
2024/01/15	5	36.99	4	37.08	37.00	1	5,090	0.02%
2024/01/12	6.1	36.94	4	36.95	36.90	2.1	5,129	0.04%
2024/01/11	8	36.93	0	0.00	37.00	8	5,185	0.16%
2024/01/10	5	37.09	1.4	37.00	36.95	3.7	5,178	0.07%
2024/01/09	14.3	37.42	0	0.00	37.20	14.3	5,158	0.28%
2024/01/08	6.4	37.98	14	37.79	37.65	-7.6	5,099	-0.15%
2024/01/05	34.4	38.31	4.2	38.18	38.05	30.2	5,057	0.60%
2024/01/04	33.1	38.59	0	0.00	38.55	33.1	5,023	0.66%
2024/01/03	58	38.80	7	38.72	38.70	51	5,005	1.02%
2024/01/02	17.4	38.94	13.1	39.12	39.25	4.3	4,893	0.09%
2023/12/29	0.3	37.72	3.1	37.65	37.75	-2.7	4,681	-0.06%
2023/12/28	2.3	37.73	4.5	37.67	37.85	-2.2	4,656	-0.05%
2023/12/27	13	36.93	21	37.00	37.00	-8	4,579	-0.17%
2023/12/26	2	36.90	0	0.00	36.70	2	4,532	0.04%
2023/12/25	5	36.45	15	36.50	36.25	-10	4,535	-0.22%
2023/12/22	1	36.50	3	36.45	36.25	-2	4,613	-0.04%
2023/12/21	14.1	36.47	0.5	36.60	36.40	13.5	4,779	0.28%
2023/12/20	19.2	36.62	2	36.50	36.85	17.2	4,832	0.36%
2023/12/19	19.1	36.44	4.1	36.49	36.45	15.1	4,859	0.31%
2023/12/18	2.3	37.08	21.1	37.24	37.00	-18.7	4,835	-0.39%
2023/12/15	9.2	36.95	0	0.00	36.75	9.2	4,782	0.19%
2023/12/14	3.6	37.11	28	36.95	36.95	-24.4	4,295	-0.57%
2023/12/13	12.3	36.06	0	0.00	35.90	12.3	4,193	0.29%
2023/12/12	4.8	36.14	0	0.00	36.20	4.8	4,244	0.11%
2023/12/11	5.1	36.37	5.1	36.51	36.50	0	4,281	0.00%
2023/12/08	10.5	36.68	11	36.64	36.60	-0.5	4,310	-0.01%
2023/12/07	6	37.16	2	37.20	36.90	4	4,314	0.09%
2023/12/06	39.9	37.49	5.5	37.31	37.30	34.4	4,430	0.78%
2023/12/05	6.1	36.74	2	37.05	36.75	4.1	4,490	0.09%
2023/12/04	17.1	36.76	10.1	37.01	37.15	7	4,754	0.15%
2023/12/01	12.3	35.85	1.9	35.84	35.80	10.5	4,689	0.22%
2023/11/30	7.1	35.87	1	35.91	35.80	6.2	4,809	0.13%
2023/11/29	14.1	35.87	3	35.98	35.85	11.1	4,766	0.23%
2023/11/28	0.5	35.82	2	35.90	35.85	-1.5	4,739	-0.03%
2023/11/27	6.6	35.63	2.1	35.89	35.50	4.5	4,695	0.10%
2023/11/24	3.1	35.78	16.3	35.82	35.85	-13.3	4,687	-0.28%
2023/11/22	11.1	35.65	3.1	35.70	35.75	8.1	4,762	0.17%
2023/11/21	11.1	35.76	2.1	35.97	35.95	9	4,810	0.19%
2023/11/20	30.4	35.86	9.1	35.86	35.80	21.3	4,752	0.45%
2023/11/17	8.1	36.89	6	36.81	36.90	2.1	4,762	0.04%
2023/11/16	45.4	36.84	13	36.95	36.80	32.4	4,779	0.68%
2023/11/15	29.7	36.41	32.9	36.56	36.70	-3.2	4,790	-0.07%
2023/11/14	7.3	35.43	15.2	35.49	35.50	-7.8	4,642	-0.17%
2023/11/13	2	34.50	2.2	34.57	34.70	-0.2	4,594	0.00%
2023/11/10	1.3	34.16	0	0.00	34.15	1.3	4,577	0.03%
2023/11/09	3	34.37	2	34.50	34.35	1	4,623	0.02%
2023/11/08	1.2	34.38	1	34.30	34.45	0.2	4,705	0.00%
2023/11/07	0.1	34.01	0	0.00	34.10	0.1	4,720	0.00%
2023/11/06	10.1	34.60	9.3	34.54	34.50	0.8	4,754	0.02%
2023/11/03	0	0.00	7.8	33.99	34.10	-7.8	4,757	-0.16%
2023/11/02	1.1	33.48	6.8	33.45	33.25	-5.7	4,809	-0.12%
2023/11/01	0.3	32.70	0	0.00	32.60	0.3	4,827	0.01%
2023/10/31	6.8	33.03	1	32.45	32.40	5.8	4,855	0.12%
2023/10/30	0.5	33.28	3	33.45	33.20	-2.6	4,859	-0.05%
2023/10/27	0	33.40	0	0.00	33.40	0	4,903	0.00%
2023/10/26	1.3	33.23	0	0.00	33.10	1.3	4,967	0.03%
2023/10/25	0.2	33.71	0	0.00	33.80	0.2	5,042	0.00%
2023/10/24	1.8	33.43	2	33.53	33.55	-0.2	5,088	0.00%
2023/10/23	6.4	33.34	5	33.85	33.20	1.4	5,127	0.03%
2023/10/20	7.4	32.98	2	32.85	33.20	5.4	5,154	0.11%
2023/10/19	6.3	33.65	11.8	33.46	33.40	-5.5	5,153	-0.11%
2023/10/18	0.5	34.63	1.1	34.68	34.10	-0.6	5,155	-0.01%
2023/10/17	1.2	34.85	1	34.85	34.65	0.2	5,158	0.00%
2023/10/16	1.5	35.17	1.5	35.28	35.35	0	5,203	0.00%
2023/10/13	1	35.31	1.9	35.60	35.40	-0.9	5,276	-0.02%
2023/10/12	0	0.00	29	35.54	35.75	-29	5,401	-0.54%
2023/10/11	3.7	35.24	2	35.28	35.35	1.7	5,433	0.03%
2023/10/06	2	34.80	0.7	34.65	34.90	1.3	5,429	0.02%
2023/10/05	1.1	34.26	1	34.40	34.25	0.1	5,450	0.00%
2023/10/04	10.7	34.09	41	34.24	34.00	-30.3	5,481	-0.55%
2023/10/03	7.7	34.93	0	0.00	34.90	7.7	5,447	0.14%
2023/10/02	17.4	35.27	7.7	35.34	35.20	9.7	5,416	0.18%
2023/09/28	15.6	35.21	2	35.23	35.20	13.6	5,433	0.25%
2023/09/27	27.1	35.42	5.1	36.10	35.20	22	5,440	0.40%
2023/09/26	28.8	35.50	4.1	35.74	35.30	24.7	5,428	0.46%
2023/09/25	23.3	36.98	6.2	37.15	36.70	17.1	5,280	0.32%
2023/09/13	16	35.18	4	35.20	34.90	12	5,230	0.23%
2023/09/12	3.6	34.79	3	34.83	35.00	0.6	5,285	0.01%
2023/09/11	1.1	34.89	4.5	34.71	34.75	-3.4	5,299	-0.06%
2023/09/08	12	34.80	0	0.00	34.80	12	5,338	0.22%
2023/09/07	3	35.13	3.5	35.19	35.00	-0.5	5,454	-0.01%
2023/09/06	11.1	35.82	61	35.80	35.60	-49.9	5,452	-0.92%
2023/09/05	6.2	36.59	14.7	36.39	36.40	-8.5	5,413	-0.16%
2023/09/04	9	36.37	28	36.33	36.10	-19	5,409	-0.35%
2023/09/01	3.1	36.70	5	36.59	36.60	-1.9	5,424	-0.04%
2023/08/31	24	36.73	11.3	36.73	36.85	12.8	5,542	0.23%
2023/08/30	18.1	36.67	23	36.65	36.60	-4.9	5,703	-0.09%
2023/08/29	11.3	36.48	33	36.43	36.65	-21.7	5,614	-0.39%
2023/08/28	12.3	35.56	13	35.55	35.70	-0.7	5,309	-0.01%
2023/08/25	25.2	34.70	8	34.56	34.50	17.2	5,274	0.33%
2023/08/24	13	33.42	10.5	33.23	33.30	2.5	5,180	0.05%
2023/08/23	5.1	33.09	5	33.00	33.00	0.1	5,192	0.00%
2023/08/22	11.1	33.36	3.2	33.34	33.35	7.9	5,227	0.15%
2023/08/21	2	33.70	11	33.60	33.65	-9	5,272	-0.17%
2023/08/18	3	33.00	4	33.11	33.20	-1	5,260	-0.02%
2023/08/17	16.1	33.12	8	33.24	33.20	8.1	5,242	0.15%
2023/08/16	3.4	33.99	3	33.95	33.80	0.4	5,159	0.01%
2023/08/15	5	34.51	2	34.50	34.50	3	5,126	0.06%
2023/08/14	20.1	34.64	3	34.62	34.55	17.1	5,142	0.33%
2023/08/11	4.2	35.12	2	35.45	35.05	2.1	5,142	0.04%
2023/08/10	6.1	34.68	0	0.00	34.55	6.1	5,136	0.12%
2023/08/09	9	34.86	1	35.00	34.85	8	5,172	0.16%
2023/08/08	8.3	34.99	0	0.00	34.90	8.3	5,184	0.16%
2023/08/07	0.2	35.35	5	35.25	35.15	-4.8	5,165	-0.09%
2023/08/04	6.2	35.29	1.6	35.38	35.15	4.7	5,202	0.09%
2023/08/02	2.1	35.49	0	0.00	35.10	2.1	5,198	0.04%
2023/08/01	1	35.80	3	35.80	35.75	-2	5,177	-0.04%
2023/07/31	2	35.78	1	35.95	35.60	1	5,166	0.02%
2023/07/28	3.2	35.80	0	0.00	35.60	3.2	5,157	0.06%
2023/07/27	0.2	35.70	10	35.96	36.15	-9.8	5,139	-0.19%
2023/07/26	1.2	35.61	10	35.45	35.35	-8.8	5,079	-0.17%
2023/07/25	2.1	35.03	20	35.00	35.05	-17.9	5,106	-0.35%
2023/07/24	11	35.02	4.5	35.08	35.15	6.5	5,096	0.13%
2023/07/21	7.3	35.52	0	0.00	35.20	7.3	5,073	0.14%
2023/07/20	5.9	35.71	7.2	35.73	35.70	-1.4	5,147	-0.03%
2023/07/19	11.2	35.06	5	35.08	35.10	6.2	5,134	0.12%
2023/07/18	5	35.36	16.5	35.30	35.25	-11.5	5,097	-0.22%
2023/07/17	3.1	35.29	10.5	35.36	35.45	-7.4	5,114	-0.14%
2023/07/14	3	35.42	6	35.50	35.55	-3	5,150	-0.06%
2023/07/13	9.1	35.22	1.1	35.29	35.20	8	5,183	0.15%
2023/07/12	6.7	35.39	0.1	35.60	35.25	6.7	5,162	0.13%
2023/07/11	0.2	35.85	10	36.04	35.70	-9.9	5,168	-0.19%
2023/07/10	1	35.60	11	36.00	35.85	-10	5,193	-0.19%
2023/07/07	8.6	35.30	3	35.20	35.40	5.6	5,242	0.11%
2023/07/06	10.6	35.71	21	35.64	35.55	-10.4	5,242	-0.20%
2023/07/05	6.4	36.42	5	36.26	36.15	1.4	5,169	0.03%
2023/07/04	2.5	35.96	8	35.94	36.00	-5.5	5,189	-0.11%
2023/07/03	14.9	36.11	7.1	36.02	36.05	7.8	5,237	0.15%
2023/06/30	5.2	36.09	3	36.10	35.95	2.2	5,333	0.04%
2023/06/29	4.6	35.99	5	36.20	35.95	-0.4	5,349	-0.01%
2023/06/28	5	36.07	6	36.03	36.15	-1	5,450	-0.02%
2023/06/27	3.1	35.97	0	0.00	35.95	3.1	5,485	0.06%
2023/06/26	3.2	36.05	21	36.10	36.05	-17.9	5,566	-0.32%
2023/06/21	15.6	35.97	4.5	36.01	35.85	11.1	5,604	0.20%
2023/06/20	6.2	36.05	2.5	36.16	36.15	3.7	5,639	0.07%
2023/06/19	2.7	36.28	1	36.40	36.30	1.7	5,838	0.03%
2023/06/16	10.5	36.37	1	36.50	36.05	9.5	6,138	0.15%
2023/06/15	15.1	36.49	21	36.56	36.70	-5.9	6,667	-0.09%
2023/06/14	6.1	36.38	4.4	36.38	36.50	1.7	6,906	0.02%
2023/06/13	10.2	36.39	23	36.75	36.75	-12.8	7,974	-0.16%
2023/06/12	1.2	35.74	1.2	35.59	35.55	0	7,935	0.00%
2023/06/09	5.1	36.16	1	36.20	36.10	4.1	7,948	0.05%
2023/06/08	4.2	36.39	48	36.42	36.25	-43.8	7,979	-0.55%
2023/06/07	16.1	36.80	19.1	36.72	36.85	-3	7,999	-0.04%
2023/06/06	34.1	36.83	1	37.00	37.00	33.1	7,968	0.42%
2023/06/05	22.1	36.67	32.1	36.30	36.95	-10	7,832	-0.13%
2023/06/02	5	35.14	13.1	35.10	35.05	-8.1	7,564	-0.11%
2023/06/01	0.2	34.95	0	0.00	34.90	0.2	7,550	0.00%
2023/05/31	14	34.92	12.4	35.09	34.90	1.6	7,578	0.02%
2023/05/30	0.2	35.05	15	35.05	35.05	-14.9	7,560	-0.20%
2023/05/29	15.1	34.99	21	34.92	35.00	-5.9	7,700	-0.08%
2023/05/26	15.4	34.78	65.5	34.90	34.90	-50.1	7,707	-0.65%
2023/05/25	3.1	35.25	17.1	35.19	35.15	-13.9	7,703	-0.18%
2023/05/24	10.3	35.55	20	35.64	35.70	-9.7	7,686	-0.13%
2023/05/23	4.2	35.65	29	35.46	35.70	-24.8	7,678	-0.32%
2023/05/22	5	35.55	18.1	35.51	35.50	-13.1	7,685	-0.17%
2023/05/19	0	35.50	1.1	35.55	35.55	-1	7,676	-0.01%
2023/05/18	1	35.50	28.5	35.45	35.45	-27.5	7,642	-0.36%
2023/05/17	2.2	35.32	4.1	35.26	35.35	-1.9	7,640	-0.02%
2023/05/16	11.7	35.05	8.3	35.09	35.10	3.4	7,567	0.04%
2023/05/15	6.1	33.97	8	34.16	34.50	-1.9	7,585	-0.03%
2023/05/12	3.7	34.83	10.5	35.07	34.85	-6.8	7,513	-0.09%
2023/05/11	2	35.25	11.3	35.22	35.20	-9.3	7,470	-0.12%
2023/05/10	3.2	35.41	0	0.00	35.50	3.2	7,450	0.04%
2023/05/09	6.3	35.90	55	35.76	35.75	-48.7	7,428	-0.66%
2023/05/08	8	35.87	5.5	35.84	35.80	2.5	7,447	0.03%
2023/05/05	6	35.66	36.2	35.60	35.60	-30.2	7,437	-0.41%
2023/05/04	1	35.80	13	35.53	35.80	-12	7,481	-0.16%
2023/05/03	0	0.00	12.4	35.54	35.35	-12.4	7,492	-0.17%
2023/05/02	3.5	35.50	2.1	35.60	35.50	1.4	7,619	0.02%
2023/04/28	2	35.66	5	35.62	35.80	-3	7,729	-0.04%
2023/04/27	0	0.00	10	35.55	35.50	-10	7,726	-0.13%
2023/04/26	4	35.40	13	35.48	35.65	-9	7,742	-0.12%
2023/04/25	6.5	35.62	15	35.62	35.40	-8.5	7,724	-0.11%
2023/04/24	0.1	35.35	0	35.45	35.55	0.1	7,638	0.00%
2023/04/21	0.1	35.15	13	35.07	35.15	-12.9	7,666	-0.17%
2023/04/20	6.1	35.13	7.2	35.15	35.05	-1.1	7,657	-0.01%
2023/04/19	1.1	35.40	22	35.37	35.45	-20.9	7,673	-0.27%
2023/04/18	3.4	35.67	2	35.55	35.50	1.4	7,615	0.02%
2023/04/17	6.1	36.00	132	35.99	35.95	-125.9	7,572	-1.66%	大賣/鉅額交易
2023/04/14	4	35.97	7	36.01	36.10	-3	7,546	-0.04%
2023/04/13	7	35.91	2	36.03	35.90	5	7,542	0.07%
2023/04/12	4.1	36.07	90.6	36.07	36.15	-86.5	7,539	-1.15%
2023/04/11	4.3	35.67	25	35.73	35.85	-20.7	7,476	-0.28%
2023/04/10	7.1	35.73	14	35.70	35.50	-6.9	7,443	-0.09%
2023/04/07	11.8	35.50	12	35.48	35.65	-0.2	7,407	0.00%
2023/04/06	10.2	35.31	15	35.33	35.15	-4.8	7,338	-0.07%
2023/03/31	18.1	35.67	18.8	35.42	35.35	-0.7	7,291	-0.01%
2023/03/30	8.1	35.14	11.1	35.08	35.05	-3	7,236	-0.04%
2023/03/29	8.3	34.97	16.3	35.02	34.90	-8	7,244	-0.11%
2023/03/28	5.7	35.37	4	35.30	35.20	1.7	7,227	0.02%
2023/03/27	8.4	35.51	8.5	35.60	35.50	-0.1	7,223	0.00%
2023/03/24	8	35.78	0.4	35.86	35.85	7.7	7,204	0.11%
2023/03/23	8.1	35.68	10.8	35.69	35.85	-2.7	7,168	-0.04%
2023/03/22	17.3	35.34	7.5	35.64	35.95	9.8	7,126	0.14%
2023/03/21	10.3	35.44	40.8	35.29	35.65	-30.5	6,984	-0.44%
2023/03/20	40.3	34.36	27.2	34.13	34.30	13.2	6,702	0.20%
2023/03/17	13	36.35	56.6	36.34	36.25	-43.6	6,127	-0.71%
2023/03/16	86.2	36.29	98.8	36.59	36.25	-12.6	5,954	-0.21%
2023/03/15	16.1	38.35	15.5	38.35	38.35	0.6	4,988	0.01%
2023/03/14	11	42.69	10.3	42.71	42.60	0.7	4,968	0.01%
2023/03/13	15.4	42.85	27	43.01	43.00	-11.6	5,011	-0.23%
2023/03/10	17.1	43.44	0.2	43.50	43.25	16.9	5,008	0.34%
2023/03/09	2.2	44.04	0	0.00	44.10	2.2	4,978	0.04%
2023/03/08	9.4	43.95	3.4	44.00	44.00	5.9	5,069	0.12%
2023/03/07	3.1	43.98	11.1	44.01	44.10	-8	5,083	-0.16%
2023/03/06	3	43.47	2	43.53	43.45	1	5,069	0.02%
2023/03/03	3.7	43.21	4	43.29	43.25	-0.3	5,086	-0.01%
2023/03/02	8.4	43.26	62	43.15	43.30	-53.6	5,100	-1.05%
2023/03/01	26.5	43.48	1	43.65	43.60	25.5	5,047	0.50%
2023/02/24	4.2	44.37	0	0.00	44.45	4.2	4,887	0.09%
2023/02/23	9	44.49	9	44.54	44.50	0	4,861	0.00%
2023/02/22	5.8	44.20	0.1	44.50	44.20	5.7	4,838	0.12%
2023/02/21	5.6	44.35	1	44.30	44.40	4.6	4,897	0.09%
2023/02/20	9	44.12	2.1	44.28	44.40	6.9	5,036	0.14%
2023/02/17	7	44.02	56	44.03	44.10	-49	5,103	-0.96%
2023/02/16	3	44.12	0	0.00	44.10	3	5,221	0.06%
2023/02/15	9.1	44.11	1.1	44.30	44.00	8	5,355	0.15%
2023/02/14	1.1	44.29	0	0.00	44.25	1.1	5,390	0.02%
2023/02/13	22.1	43.93	1	44.05	44.05	21.1	5,538	0.38%
2023/02/10	6.1	44.38	1	44.30	44.40	5.1	5,566	0.09%
2023/02/09	8.5	44.87	13.2	44.87	44.75	-4.7	5,622	-0.08%
2023/02/08	8.1	44.65	1.8	44.70	44.75	6.3	5,670	0.11%
2023/02/07	1.5	44.70	0.5	44.85	44.65	1	5,700	0.02%
2023/02/06	19.8	45.00	1	44.95	44.70	18.8	5,741	0.33%
2023/02/03	16.9	45.12	11	45.20	45.10	5.9	5,764	0.10%
2023/02/02	12.2	45.38	17.6	45.44	45.40	-5.5	5,807	-0.09%
2023/02/01	7	45.10	21.5	45.19	45.30	-14.5	5,868	-0.25%
2023/01/31	28	44.95	19.1	45.24	44.75	8.9	6,156	0.15%
2023/01/30	6	44.26	13.1	44.38	44.70	-7	6,185	-0.11%
2023/01/17	1	43.60	6.2	43.72	43.90	-5.2	6,144	-0.08%
2023/01/16	0	0.00	4.4	43.58	43.55	-4.4	6,200	-0.07%
2023/01/13	2	43.50	2	43.38	43.35	0	6,238	0.00%
2023/01/12	0	43.45	1.1	43.27	43.30	-1.1	6,316	-0.02%
2023/01/11	3	43.25	0.1	43.80	43.35	3	6,377	0.05%
2023/01/10	4.2	43.27	0.5	43.71	43.30	3.7	6,394	0.06%
2023/01/09	10.1	43.60	8.9	43.69	43.75	1.3	6,410	0.02%
2023/01/06	3	43.35	6.3	43.18	43.10	-3.3	6,440	-0.05%
2023/01/05	3.3	43.13	4.6	43.69	43.00	-1.3	6,835	-0.02%
2023/01/04	0.2	43.50	6.7	43.46	43.35	-6.5	6,948	-0.09%
2023/01/03	3	42.57	6	43.30	43.55	-3	7,003	-0.04%
2022/12/30	0	43.25	4.6	43.28	43.25	-4.6	6,996	-0.07%
2022/12/29	10.2	42.61	5.3	42.62	42.65	4.9	7,015	0.07%
2022/12/28	10.5	43.39	3.3	43.38	43.15	7.2	7,027	0.10%
2022/12/27	0	44.00	16	44.05	43.90	-16	7,143	-0.22%
2022/12/26	4.1	43.74	0.7	43.76	43.65	3.4	7,206	0.05%
2022/12/23	6.3	43.65	0.1	43.80	43.65	6.2	7,254	0.09%
2022/12/22	0.5	44.35	9.2	44.29	44.35	-8.7	7,273	-0.12%
2022/12/21	7	42.90	14.4	42.97	43.15	-7.4	7,318	-0.10%
2022/12/20	14.2	43.18	11.8	43.07	42.50	2.4	7,291	0.03%
2022/12/19	7	44.21	5	44.05	44.00	2	7,328	0.03%
2022/12/16	5.5	44.60	12.2	44.75	44.40	-6.7	7,295	-0.09%
2022/12/15	4.2	44.91	2.5	44.98	45.05	1.7	7,276	0.02%
2022/12/14	0	0.00	7.6	45.20	45.00	-7.6	7,264	-0.10%
2022/12/13	10.1	44.64	2.4	44.87	44.45	7.7	7,239	0.11%
2022/12/12	4.1	44.45	10.5	44.57	44.35	-6.5	7,191	-0.09%
2022/12/09	2.5	44.91	9	44.95	44.85	-6.5	7,209	-0.09%
2022/12/08	22.7	44.72	14.7	44.47	44.50	8	7,180	0.11%
2022/12/07	13.7	45.73	13.6	45.84	45.60	0.1	7,113	0.00%
2022/12/06	17.4	46.64	6.1	46.56	46.45	11.3	6,971	0.16%
2022/12/05	4.2	47.03	15.5	47.18	47.20	-11.3	6,913	-0.16%
2022/12/02	6.3	46.13	20.3	46.11	45.95	-14	6,853	-0.20%
2022/12/01	10	46.85	5.1	47.07	46.35	4.9	6,845	0.07%
2022/11/30	6	46.57	18.3	46.27	46.15	-12.3	6,800	-0.18%
2022/11/29	0.5	45.90	7.4	45.73	45.90	-6.9	6,709	-0.10%
2022/11/28	7.1	44.81	0	0.00	45.25	7.1	6,788	0.10%
2022/11/25	31	45.58	16.3	45.65	45.35	14.7	6,849	0.21%
2022/11/24	2	44.90	8.6	44.70	45.20	-6.6	6,829	-0.10%
2022/11/23	3	44.18	5.8	44.32	44.20	-2.8	6,810	-0.04%
2022/11/22	0.1	44.00	1.3	43.81	43.95	-1.2	6,859	-0.02%
2022/11/21	3	44.15	13	44.20	44.10	-10	6,880	-0.15%
2022/11/18	6.5	44.36	2	44.60	44.45	4.5	6,867	0.07%
2022/11/17	3.5	43.80	27	43.72	43.95	-23.5	6,861	-0.34%
2022/11/16	25.2	44.64	4	44.89	44.25	21.2	6,816	0.31%
2022/11/15	9.1	45.09	3.4	45.35	45.50	5.7	6,702	0.09%
2022/11/14	9	45.24	9.2	45.30	45.25	-0.2	6,637	0.00%
2022/11/11	1.5	44.27	9.4	44.51	44.65	-7.9	6,548	-0.12%
2022/11/10	15.2	43.39	1	43.30	43.30	14.2	6,453	0.22%
2022/11/09	42.5	43.96	14.2	44.09	43.60	28.3	6,546	0.43%
2022/11/08	17.6	42.34	1	43.05	43.45	16.6	6,489	0.26%
2022/11/07	27.3	41.60	7	41.15	41.80	20.3	6,546	0.31%
2022/11/04	4.1	40.27	1	40.40	40.70	3.1	6,674	0.05%
2022/11/03	4.4	40.33	1.5	40.40	40.35	2.9	6,784	0.04%
2022/11/02	8.4	40.23	5	40.39	40.90	3.4	6,852	0.05%
2022/11/01	1.8	39.99	9	40.05	40.00	-7.2	6,873	-0.10%
2022/10/31	17.3	39.63	20	39.76	39.60	-2.7	6,907	-0.04%
2022/10/28	27.7	40.31	29	40.40	40.00	-1.3	6,976	-0.02%
2022/10/27	53.6	39.92	12	40.01	40.35	41.6	7,020	0.59%
2022/10/26	27.2	57.88	37.2	57.90	58.00	-10.1	6,861	-0.15%
2022/10/25	6.1	57.87	12	58.10	58.10	-5.9	7,285	-0.08%
2022/10/24	13.3	59.40	3.1	59.49	59.00	10.2	7,298	0.14%
2022/10/21	4.5	60.79	13.8	60.52	60.40	-9.2	7,271	-0.13%
2022/10/20	4.6	58.00	6	58.57	60.50	-1.4	7,414	-0.02%
2022/10/19	13.1	58.85	9.5	59.41	58.80	3.7	7,709	0.05%
2022/10/18	10	57.97	20	58.14	59.00	-10	8,120	-0.12%
2022/10/17	3	55.60	5	56.50	57.40	-2	9,704	-0.02%
2022/10/14	7.1	55.95	5.1	56.12	56.50	2	9,729	0.02%
2022/10/13	51.4	57.00	36	56.13	54.70	15.4	10,220	0.15%
2022/10/12	32	55.69	8	56.45	56.60	24	9,827	0.24%
2022/10/11	5.2	51.95	23	51.66	51.50	-17.8	9,732	-0.18%
2022/10/07	2.2	53.70	1.3	53.26	53.60	0.9	9,688	0.01%
2022/10/06	3	52.33	1	52.10	53.10	2	9,659	0.02%
2022/10/05	1.1	51.56	3.5	51.80	51.40	-2.4	9,655	-0.02%
2022/10/04	13.4	49.09	21.5	49.29	50.30	-8.2	9,677	-0.08%
2022/10/03	4.2	50.16	13	50.23	49.85	-8.8	9,596	-0.09%
2022/09/30	9	50.58	3	50.47	51.40	6	9,546	0.06%
2022/09/29	5.5	51.39	13.7	51.27	51.40	-8.2	9,562	-0.09%
2022/09/28	18.6	51.45	7.1	51.67	50.60	11.5	9,600	0.12%
2022/09/27	3.2	53.51	0	0.00	53.70	3.2	9,542	0.03%
2022/09/26	24.1	53.14	4	53.58	53.50	20.1	9,574	0.21%
2022/09/23	5.7	56.20	0	0.00	56.10	5.7	9,574	0.06%
2022/09/22	69	56.55	31.1	56.41	56.50	37.9	9,599	0.40%
2022/09/21	4.4	58.17	1.2	58.55	58.40	3.2	9,561	0.03%
2022/09/20	6.8	58.50	4	58.75	58.90	2.8	9,553	0.03%
2022/09/19	14.4	58.31	1	58.20	58.00	13.4	9,556	0.14%
2022/09/16	4.6	59.71	0	0.00	59.80	4.6	9,573	0.05%
2022/09/15	4	59.73	7.1	60.32	60.30	-3.1	9,578	-0.03%
2022/09/14	9.3	58.98	5	59.10	59.00	4.3	9,595	0.04%
2022/09/13	0	0.00	1	60.90	60.70	-1	9,604	-0.01%
2022/09/12	4.2	60.66	2.1	60.31	60.30	2.2	9,658	0.02%
2022/09/08	31.1	60.30	11.1	59.72	60.30	20	9,752	0.21%
2022/09/07	14	58.42	1.2	58.19	58.00	12.8	9,759	0.13%
2022/09/06	5.1	60.30	0	0.00	60.00	5.1	9,736	0.05%
2022/09/05	5	59.90	1	60.08	59.90	4	9,788	0.04%
2022/09/02	13.4	59.88	56	59.51	59.20	-42.6	9,859	-0.43%
2022/09/01	15.9	61.40	35	60.88	61.30	-19.1	9,779	-0.20%
2022/08/31	16.4	63.61	4	63.45	63.10	12.4	9,717	0.13%
2022/08/30	0	0.00	2	63.25	63.40	-2	9,714	-0.02%
2022/08/29	11.1	62.36	0	0.00	62.80	11.1	9,725	0.11%
2022/08/26	16	64.24	11	63.79	64.30	5	9,730	0.05%
2022/08/24	1.2	61.87	1	61.80	62.60	0.2	9,758	0.00%
2022/08/23	3.5	62.07	3	62.27	61.80	0.5	9,953	0.00%
2022/08/22	2.5	63.27	14	63.16	63.20	-11.5	10,007	-0.12%
2022/08/19	17.4	62.67	10	62.70	63.00	7.4	10,012	0.07%
2022/08/18	7.2	62.52	7	62.80	63.00	0.2	10,003	0.00%
2022/08/17	8.8	63.46	20	63.39	63.30	-11.2	9,993	-0.11%
2022/08/16	20.7	63.31	10	63.10	63.50	10.7	9,996	0.11%
2022/08/15	24.7	64.46	6.2	64.68	64.90	18.5	9,864	0.19%
2022/08/12	23.6	63.23	16	62.83	63.00	7.6	9,811	0.08%
2022/08/11	47.6	63.51	104.3	64.00	64.50	-56.7	9,774	-0.58%	大賣/
2022/08/10	32.4	61.18	9	61.03	61.50	23.4	9,669	0.24%
2022/08/09	17.3	59.34	17	59.56	60.00	0.3	9,575	0.00%
2022/08/08	20.2	58.00	10	58.04	58.00	10.2	9,580	0.11%
2022/08/05	11.1	57.12	7.9	57.42	57.70	3.2	9,675	0.03%
2022/08/04	20.9	55.19	6.4	55.55	56.00	14.5	9,803	0.15%
2022/08/03	15.7	56.73	12	56.83	56.40	3.7	9,749	0.04%
2022/08/02	87.2	57.67	15.3	57.66	57.90	71.9	9,726	0.74%
2022/08/01	52.1	56.52	66	56.49	57.90	-13.8	9,782	-0.14%
2022/07/29	18.5	54.80	9.3	54.80	54.80	9.2	9,333	0.10%
2022/07/28	11.2	60.68	14	60.69	60.80	-2.8	9,592	-0.03%
2022/07/27	23.7	60.34	21.8	60.38	60.80	1.9	9,631	0.02%
2022/07/26	29.8	61.10	27	61.25	61.10	2.8	9,605	0.03%
2022/07/25	35.8	58.25	32.3	58.40	59.60	3.5	9,320	0.04%
2022/07/22	129.6	57.78	333.3	56.59	58.00	-203.8	9,034	-2.26%	大買/大賣/鉅額交易
2022/07/21	27.7	59.20	28.4	59.20	59.20	-0.7	8,254	-0.01%
2022/07/20	103.8	67.22	151	66.01	65.70	-47.1	8,214	-0.57%	大買/大賣/
2022/07/19	15.7	72.80	1	72.90	72.90	14.7	7,723	0.19%
2022/07/18	12.2	72.24	14	72.61	72.80	-1.8	7,758	-0.02%
2022/07/15	3.3	70.65	1.1	70.45	70.90	2.2	7,754	0.03%
2022/07/14	4.4	70.95	0.1	70.90	71.30	4.3	7,784	0.06%
2022/07/13	0.8	71.19	30.3	71.21	71.20	-29.4	7,796	-0.38%
2022/07/12	11.3	69.13	37	69.51	69.10	-25.7	7,877	-0.33%
2022/07/11	53.2	69.66	14	69.43	69.40	39.2	7,850	0.50%
2022/07/08	14.1	71.59	12	70.87	70.90	2	7,817	0.03%
2022/07/07	12.3	69.22	2.1	69.45	71.00	10.2	7,858	0.13%
2022/07/06	20.4	70.24	3	70.10	69.90	17.4	8,040	0.22%
2022/07/05	27.6	70.91	0	0.00	71.40	27.6	8,002	0.34%
2022/07/04	5.6	70.92	26	70.19	71.40	-20.4	7,999	-0.25%
2022/07/01	22.9	71.30	0	0.00	70.30	22.9	8,025	0.29%
2022/06/30	9.3	73.55	1.1	73.97	73.40	8.2	7,927	0.10%
2022/06/29	4	74.60	5	74.88	74.80	-1	7,915	-0.01%
2022/06/28	3.2	74.74	2	75.00	74.80	1.2	7,956	0.01%
2022/06/27	3.2	75.13	5.8	75.32	75.50	-2.6	8,050	-0.03%
2022/06/24	1	74.00	22.5	74.67	74.50	-21.5	8,124	-0.26%
2022/06/23	19.1	72.42	20	72.60	72.70	-0.9	8,146	-0.01%
2022/06/22	51.4	73.26	1	73.00	72.70	50.4	8,246	0.61%
2022/06/21	1	74.40	12.3	73.99	74.40	-11.3	8,256	-0.14%
2022/06/20	50.4	73.85	5.2	73.74	72.60	45.2	8,320	0.54%
2022/06/17	40.1	74.73	9	74.90	74.30	31.1	8,386	0.37%
2022/06/16	9.7	76.80	1	76.70	75.70	8.7	8,421	0.10%
2022/06/15	2	77.40	1	77.60	77.00	1	8,689	0.01%
2022/06/14	38.2	75.65	5.1	77.27	77.30	33.2	8,740	0.38%
2022/06/13	35.2	76.53	0	76.10	75.70	35.2	8,821	0.40%
2022/06/10	22.9	78.53	4.1	78.30	78.50	18.8	8,757	0.21%
2022/06/09	5.3	78.31	12.2	78.40	78.40	-6.9	8,756	-0.08%
2022/06/08	10.7	77.85	0.1	78.15	77.90	10.6	8,770	0.12%
2022/06/07	1.9	77.61	6.1	77.55	77.80	-4.2	8,799	-0.05%
2022/06/06	16.5	76.95	44.8	77.11	77.60	-28.3	8,844	-0.32%
2022/06/02	25.1	76.26	0	76.00	76.20	25	8,997	0.28%
2022/06/01	5.7	76.28	5	76.52	76.10	0.7	9,142	0.01%
2022/05/31	20.8	74.99	16	75.56	77.10	4.8	9,138	0.05%
2022/05/30	6	74.61	24.2	74.49	75.00	-18.3	9,004	-0.20%
2022/05/27	3	73.00	3	72.93	72.80	0	8,955	0.00%
2022/05/26	4.2	72.26	2	72.50	72.00	2.2	9,021	0.02%
2022/05/25	6	71.85	3	72.10	72.50	3	9,173	0.03%
2022/05/24	10.4	72.15	0	0.00	71.70	10.4	9,462	0.11%
2022/05/23	0	0.00	4	73.10	72.70	-4	9,605	-0.04%
2022/05/20	9.5	72.62	27	73.09	72.70	-17.6	9,745	-0.18%
2022/05/19	13.5	71.97	13	72.02	71.90	0.5	9,872	0.00%
2022/05/18	18	73.39	8	73.18	73.80	10	9,887	0.10%
2022/05/17	29.8	70.90	36	70.24	71.30	-6.2	9,881	-0.06%
2022/05/16	24.1	70.42	30	70.06	70.20	-5.9	9,838	-0.06%
2022/05/13	22.3	70.12	34.9	70.72	71.50	-12.6	9,759	-0.13%
2022/05/12	85	71.00	30.8	70.44	69.80	54.2	9,667	0.56%
2022/05/11	22.4	73.85	9	73.70	73.40	13.4	9,487	0.14%
2022/05/10	29.5	73.36	19	72.99	74.30	10.5	9,478	0.11%
2022/05/09	30.1	75.44	9	74.97	74.00	21.1	9,401	0.22%
2022/05/06	30.4	76.00	17	75.94	76.40	13.4	9,293	0.14%
2022/05/05	76.8	77.56	6	77.65	77.70	70.8	9,294	0.76%
2022/05/04	41.4	80.15	32.8	80.28	80.30	8.6	8,937	0.10%
2022/05/03	14.9	79.64	24	79.49	79.60	-9.1	8,877	-0.10%
2022/04/29	16.5	78.07	24	78.08	78.30	-7.5	8,755	-0.09%
2022/04/28	15.4	77.75	46.2	77.62	77.50	-30.8	8,743	-0.35%
2022/04/27	140.1	77.50	169.3	77.77	78.90	-29.2	8,590	-0.34%	大買/大賣/
2022/04/26	4	74.50	5	74.50	74.50	-1	7,745	-0.01%
2022/04/25	15.5	67.24	38	67.61	67.80	-22.5	7,794	-0.29%
2022/04/22	18.4	69.10	8	69.09	69.10	10.4	7,749	0.13%
2022/04/21	8.9	70.02	1	70.30	69.90	7.9	7,781	0.10%
2022/04/20	67.1	70.25	6	70.58	70.30	61.1	7,799	0.78%
2022/04/19	10.9	70.68	8	70.73	70.20	2.9	7,905	0.04%
2022/04/18	31.9	70.24	28.1	70.48	69.80	3.8	8,173	0.05%
2022/04/15	11.3	72.85	1	72.70	72.50	10.3	8,063	0.13%
2022/04/14	5.6	73.99	1.1	73.96	73.80	4.4	8,033	0.06%
2022/04/13	5.2	74.38	16	74.44	74.30	-10.9	8,065	-0.13%
2022/04/12	59.5	74.31	68.1	74.49	73.20	-8.6	8,002	-0.11%
2022/04/11	12.4	78.47	2	77.90	77.80	10.4	7,785	0.13%
2022/04/08	7.6	78.78	31	78.75	79.10	-23.4	7,767	-0.30%
2022/04/07	7.6	78.29	9	78.83	77.50	-1.4	7,746	-0.02%
2022/04/06	3.6	78.71	3	78.83	79.80	0.6	7,673	0.01%
2022/04/01	10.6	78.86	26.3	78.81	79.10	-15.7	7,626	-0.21%
2022/03/31	3.3	78.90	4.2	79.02	79.30	-0.9	7,628	-0.01%
2022/03/30	21.5	79.45	2	79.00	79.10	19.5	7,624	0.26%
2022/03/29	29.1	78.08	26	78.88	79.20	3.1	7,527	0.04%
2022/03/28	5.2	76.22	26.1	76.81	77.20	-20.9	7,434	-0.28%
2022/03/25	37.3	77.18	26.6	77.04	77.20	10.7	7,414	0.14%
2022/03/24	14.1	75.09	50	75.54	75.10	-36	7,271	-0.49%
2022/03/23	8	73.83	50.7	74.05	74.90	-42.7	7,250	-0.59%
2022/03/22	12.2	73.03	14	72.95	73.60	-1.9	7,157	-0.03%
2022/03/21	11.1	71.42	2	71.80	71.90	9.1	7,055	0.13%
2022/03/18	1.3	71.40	10	72.23	73.00	-8.8	6,990	-0.13%
2022/03/17	0.2	70.57	25	70.52	70.80	-24.8	6,786	-0.37%
2022/03/16	20.3	70.30	13.8	70.25	70.10	6.5	6,737	0.10%
2022/03/15	9.4	71.71	22	71.83	71.70	-12.7	6,594	-0.19%
2022/03/14	5	72.14	22	72.39	72.10	-17	6,578	-0.26%
2022/03/11	0.8	71.99	10.5	71.93	72.10	-9.8	6,614	-0.15%
2022/03/10	9.2	71.60	15.3	71.90	71.90	-6.1	6,630	-0.09%
2022/03/09	11.9	68.94	19.9	69.82	69.90	-8	6,627	-0.12%
2022/03/08	48.5	68.74	24.1	68.78	67.60	24.5	6,590	0.37%
2022/03/07	62.8	71.00	7.6	71.52	70.60	55.2	6,421	0.86%
2022/03/04	14.7	73.41	20	73.57	73.30	-5.3	6,411	-0.08%
2022/03/03	49.6	73.60	21.8	73.70	73.60	27.8	6,550	0.42%
2022/03/02	6.1	71.75	10	72.01	72.40	-4	6,620	-0.06%
2022/03/01	12	71.54	2	71.95	72.00	10	6,599	0.15%
2022/02/25	20.1	71.33	19.9	72.71	71.60	0.2	6,532	0.00%
2022/02/24	32.1	73.07	34.1	72.67	71.50	-2	6,388	-0.03%
2022/02/23	18.1	74.04	39.1	73.95	74.40	-21	6,141	-0.34%
2022/02/22	15.3	71.12	24	71.45	71.80	-8.7	6,098	-0.14%
2022/02/21	37.3	70.23	59	70.74	71.90	-21.7	5,982	-0.36%
2022/02/18	24.1	69.61	48	69.41	69.90	-23.9	5,863	-0.41%
2022/02/17	3	68.70	23.3	68.86	68.80	-20.3	5,808	-0.35%
2022/02/16	8.6	68.09	2.4	67.96	67.80	6.2	5,947	0.10%
2022/02/15	7.3	67.82	3.6	68.10	67.50	3.7	6,047	0.06%
2022/02/14	17.5	67.54	1.6	67.92	67.50	15.9	6,087	0.26%
2022/02/11	13	68.44	13.2	68.74	68.90	-0.2	6,110	0.00%
2022/02/10	4.4	68.24	94	68.10	68.80	-89.6	6,203	-1.44%
2022/02/09	35.8	67.68	11	67.75	67.70	24.8	6,179	0.40%
2022/02/08	13.3	67.50	6	67.82	67.70	7.3	6,283	0.12%
2022/02/07	6.2	66.75	21.6	66.55	67.20	-15.3	6,266	-0.24%
2022/01/26	9.8	63.73	1	63.70	63.70	8.8	6,224	0.14%
2022/01/25	16.9	63.45	4	63.60	63.40	12.9	6,480	0.20%
2022/01/24	4.4	63.67	6.8	63.83	64.40	-2.4	6,577	-0.04%
2022/01/21	32.3	65.09	0	0.00	64.80	32.3	6,731	0.48%
2022/01/20	37.2	65.66	9	66.22	66.30	28.1	6,874	0.41%
2022/01/19	15.7	66.11	2.8	66.40	66.00	12.9	7,402	0.17%
2022/01/18	2.3	67.08	16	66.97	67.00	-13.7	7,750	-0.18%
2022/01/17	15.1	66.51	9.5	66.56	66.80	5.6	7,872	0.07%
2022/01/14	14.4	66.51	9	66.39	66.00	5.4	8,057	0.07%
2022/01/13	7.1	66.59	7.1	66.55	67.00	0	8,087	0.00%
2022/01/12	40.4	66.52	25	66.40	66.50	15.4	8,079	0.19%
2022/01/11	21.2	66.15	40	66.07	67.00	-18.8	7,972	-0.24%
2022/01/10	54.1	62.65	20	63.40	63.90	34.1	7,738	0.44%
2022/01/07	2.6	63.31	123	63.61	62.80	-120.4	7,732	-1.56%	大賣/鉅額交易
2022/01/06	3.3	63.71	26.4	63.73	63.60	-23.1	7,738	-0.30%
2022/01/05	1	63.09	5.1	62.81	63.10	-4.1	7,746	-0.05%
2022/01/04	8.2	62.84	3	63.20	63.20	5.2	7,864	0.07%
2022/01/03	5.2	63.58	5.3	63.44	63.60	-0.1	7,931	0.00%
2021/12/30	0.3	63.60	4.3	63.72	63.80	-4	7,940	-0.05%
2021/12/29	1.5	63.24	16	63.49	63.50	-14.5	8,031	-0.18%
2021/12/28	6.3	62.81	1	62.80	63.00	5.3	8,085	0.07%
2021/12/27	5.5	63.06	6	62.93	63.00	-0.5	8,192	-0.01%
2021/12/24	1.5	63.31	9	63.53	63.30	-7.5	8,294	-0.09%
2021/12/23	0.3	62.50	10.1	62.47	62.50	-9.8	8,336	-0.12%
2021/12/22	1.3	62.28	0	0.00	62.00	1.3	8,446	0.02%
2021/12/21	7.1	62.27	6.1	62.06	62.40	1	8,678	0.01%
2021/12/20	32.1	61.40	0.9	61.52	61.40	31.2	9,124	0.34%
2021/12/17	25.5	61.66	4	61.38	61.30	21.5	9,432	0.23%
2021/12/16	4.1	62.15	3	61.73	61.80	1.1	10,123	0.01%
2021/12/15	16.3	61.48	27.2	61.89	61.90	-10.9	10,653	-0.10%
2021/12/14	35.3	61.43	57	61.26	61.00	-21.7	10,919	-0.20%
2021/12/13	18.9	62.12	67	62.02	61.60	-48.1	11,008	-0.44%
2021/12/10	6.1	63.42	19.1	63.44	63.20	-13	11,117	-0.12%
2021/12/09	1.2	64.01	8.9	64.30	64.00	-7.8	11,358	-0.07%
2021/12/08	2.4	64.34	5	64.40	64.10	-2.7	11,789	-0.02%
2021/12/07	4.3	63.96	20	63.48	64.40	-15.8	12,028	-0.13%
2021/12/06	5.5	62.90	13	63.12	63.00	-7.5	12,160	-0.06%
2021/12/03	27.1	64.05	10	63.62	63.40	17.1	12,276	0.14%
2021/12/02	17	63.83	0.4	64.00	63.70	16.6	12,428	0.13%
2021/12/01	15.2	64.01	18	64.58	64.80	-2.8	12,676	-0.02%
2021/11/30	24	64.68	3	65.20	64.20	21	12,675	0.17%
2021/11/29	17	63.57	13	63.69	63.80	4	12,668	0.03%
2021/11/26	25.4	65.21	2	65.20	64.90	23.4	12,667	0.19%
2021/11/25	38	66.90	10	67.10	66.70	28	12,678	0.22%
2021/11/24	0.7	66.89	12	66.63	66.90	-11.3	12,709	-0.09%
2021/11/23	13.1	66.67	1.9	66.65	66.50	11.2	12,738	0.09%
2021/11/22	5.6	66.80	1.4	67.14	66.70	4.2	12,707	0.03%
2021/11/19	32.6	67.82	23	68.71	67.10	9.6	12,660	0.08%
2021/11/18	9.7	68.76	2.2	68.71	68.70	7.4	12,521	0.06%
2021/11/17	2.4	68.72	21.3	68.60	68.90	-18.9	12,501	-0.15%
2021/11/16	16.2	68.40	18	68.54	68.50	-1.8	12,484	-0.01%
2021/11/15	46.4	69.00	23.2	69.62	69.00	23.3	12,470	0.19%
2021/11/12	41	67.54	70.8	67.94	68.50	-29.8	12,312	-0.24%
2021/11/11	18.2	66.56	9	66.81	66.70	9.2	12,278	0.07%
2021/11/10	27.2	66.86	15.9	67.08	66.80	11.3	12,311	0.09%
2021/11/09	43.3	66.78	43.1	67.18	67.50	0.2	12,330	0.00%
2021/11/08	9.8	67.36	27	67.32	67.50	-17.3	12,253	-0.14%
2021/11/05	15.7	67.04	36.8	66.96	67.00	-21	12,270	-0.17%
2021/11/04	23.3	68.90	6.1	69.31	68.50	17.2	12,132	0.14%
2021/11/03	9	69.36	19	69.39	69.60	-10	12,059	-0.08%
2021/11/02	45.5	69.09	139.1	68.32	68.20	-93.7	11,962	-0.78%	大賣/
2021/11/01	63.2	70.84	40.1	70.87	70.90	23	11,713	0.20%
2021/10/29	32.5	71.14	32.6	71.19	70.90	-0.1	11,593	0.00%
2021/10/28	23.4	69.78	43.2	69.74	69.90	-19.8	11,409	-0.17%
2021/10/27	129.1	69.56	82.4	68.99	69.90	46.7	11,209	0.42%	大買/
2021/10/26	41.2	65.25	98.9	65.61	67.20	-57.7	10,637	-0.54%
2021/10/25	26.2	61.22	45.5	61.31	61.90	-19.3	10,289	-0.19%
2021/10/22	57.6	59.89	119	60.07	60.80	-61.4	10,202	-0.60%	大賣/
2021/10/21	13.6	57.65	30	58.25	58.20	-16.4	10,106	-0.16%
2021/10/20	6.5	56.92	1	57.30	57.30	5.5	10,103	0.05%
2021/10/19	3.8	56.45	0	0.00	57.00	3.8	10,262	0.04%
2021/10/18	11	56.11	4.7	56.39	56.40	6.3	10,314	0.06%
2021/10/15	3.4	54.94	0.9	55.01	55.20	2.4	10,382	0.02%
2021/10/14	7	54.69	2.9	54.79	54.50	4.1	10,443	0.04%
2021/10/13	17.6	54.43	14	54.56	54.80	3.6	10,588	0.03%
2021/10/12	21	55.34	1	55.70	55.30	20	10,583	0.19%
2021/10/08	8.3	57.01	8	57.38	56.80	0.3	10,518	0.00%
2021/10/07	11	56.03	54.3	56.21	56.40	-43.3	10,529	-0.41%
2021/10/06	37.5	56.28	19.6	56.74	55.30	17.9	10,674	0.17%
2021/10/05	33.6	55.35	8.3	55.45	56.00	25.3	10,724	0.24%
2021/10/04	37.4	55.90	13.7	55.63	55.30	23.7	10,856	0.22%
2021/10/01	26	56.42	43.3	56.34	56.00	-17.2	11,058	-0.16%
2021/09/30	39.1	57.52	6	57.65	57.40	33.1	11,098	0.30%
2021/09/29	28.9	57.58	14.1	57.68	57.40	14.8	11,014	0.13%
2021/09/28	47.4	56.49	96.8	56.96	57.90	-49.4	10,929	-0.45%
2021/09/27	204.8	57.26	114.3	56.67	56.10	90.6	10,701	0.85%	大買/大賣/
2021/09/24	101.5	60.50	77.7	60.93	59.80	23.8	10,230	0.23%	大買/
2021/09/23	201.6	61.03	16.1	60.88	61.10	185.6	9,950	1.86%	大買/鉅額交易
2021/09/22	141.8	81.45	255.7	81.71	82.30	-114	9,324	-1.22%	大買/大賣/鉅額交易
2021/09/17	36	84.53	59.2	84.55	85.00	-23.2	9,002	-0.26%
2021/09/16	14	84.36	9.1	84.27	83.90	4.9	8,754	0.06%
2021/09/15	33	83.80	43.1	84.33	84.60	-10.1	8,643	-0.12%
2021/09/14	51.1	81.57	62.5	81.84	83.50	-11.4	8,435	-0.14%
2021/09/13	107.3	82.52	47.5	82.16	81.50	59.8	8,187	0.73%	大買/
2021/09/10	40.4	80.25	67.3	80.50	81.20	-26.9	7,808	-0.34%
2021/09/09	19.2	76.63	31.1	76.76	78.50	-11.8	7,588	-0.16%
2021/09/08	52.3	75.09	24	75.33	75.10	28.3	7,397	0.38%
2021/09/07	30	73.88	18.3	75.27	76.10	11.7	7,242	0.16%
2021/09/06	32.1	73.32	95.8	73.66	73.60	-63.7	7,053	-0.90%
2021/09/03	7.2	69.90	5.1	70.16	69.90	2.1	6,790	0.03%
2021/09/02	28.7	70.37	10.4	70.67	69.40	18.3	6,743	0.27%
2021/09/01	15.3	70.92	6.4	71.05	71.30	8.9	6,592	0.13%
2021/08/31	10	67.45	6.1	68.29	69.30	3.9	6,396	0.06%
2021/08/30	7	67.23	2.1	67.40	67.60	4.9	6,261	0.08%
2021/08/27	4.1	66.21	15.4	66.64	66.90	-11.3	6,208	-0.18%
2021/08/26	7	65.26	0.3	65.42	65.30	6.7	6,145	0.11%
2021/08/25	9	65.08	7	65.40	65.40	2	6,158	0.03%
2021/08/24	5.2	64.57	31	64.37	64.80	-25.8	6,142	-0.42%
2021/08/23	0.1	64.50	1	64.50	64.80	-0.9	6,169	-0.02%
2021/08/20	4.9	62.72	1	63.50	63.00	3.9	6,168	0.06%
2021/08/19	10.9	64.31	5.1	63.99	63.60	5.8	6,197	0.09%
2021/08/18	46.2	63.81	40.2	64.36	65.40	6	6,155	0.10%
2021/08/17	33.5	64.56	42.9	64.35	63.50	-9.4	6,094	-0.15%
2021/08/16	46.1	66.20	56.8	66.16	65.90	-10.7	6,041	-0.18%
2021/08/13	19.3	67.04	3.7	67.82	67.80	15.6	5,959	0.26%
2021/08/12	17.1	65.44	13.1	66.13	67.00	3.9	5,897	0.07%
2021/08/11	6.3	64.98	19	65.26	65.30	-12.8	5,920	-0.22%
2021/08/10	8.3	64.73	6	65.08	64.50	2.3	5,951	0.04%
2021/08/09	1	64.80	15	64.89	64.90	-14	6,139	-0.23%
2021/08/06	2.1	64.32	6.2	64.67	64.70	-4.1	6,274	-0.06%
2021/08/05	7.1	64.78	2.2	64.75	64.70	5	6,402	0.08%
2021/08/04	20.1	64.67	2.2	64.61	65.00	17.9	6,738	0.27%
2021/08/03	4.2	63.60	0.1	64.20	64.30	4.2	6,917	0.06%
2021/08/02	19.8	62.72	11.3	62.63	63.60	8.6	7,003	0.12%
2021/07/30	12.1	62.61	1.2	62.14	62.40	10.9	6,997	0.16%
2021/07/29	54.7	61.60	0.1	62.50	62.20	54.6	7,027	0.78%
2021/07/28	14.8	60.73	39.2	61.38	61.40	-24.3	7,070	-0.34%
2021/07/27	21.3	62.66	91	63.61	62.10	-69.7	7,230	-0.96%
2021/07/26	46.6	65.25	9.8	65.43	64.80	36.8	7,176	0.51%
2021/07/23	22.9	65.04	98.1	65.49	66.40	-75.2	7,135	-1.05%
2021/07/22	25.3	64.89	44.4	64.95	65.00	-19.1	6,977	-0.27%
2021/07/21	77.8	65.40	26.1	65.38	65.10	51.7	6,938	0.75%
2021/07/20	149.1	65.89	8.4	65.53	65.80	140.7	6,906	2.04%	大買/鉅額交易
2021/07/19	40.1	66.74	59.8	67.04	66.60	-19.7	6,888	-0.29%
2021/07/16	5	64.18	30.7	65.15	65.60	-25.8	6,921	-0.37%
2021/07/15	9.1	64.53	18.1	64.50	64.80	-9	6,945	-0.13%
2021/07/14	12.5	63.23	8.3	63.52	63.30	4.2	6,955	0.06%
2021/07/13	32.3	65.26	30.1	64.69	64.00	2.1	7,001	0.03%
2021/07/12	44	64.45	59.4	64.76	65.40	-15.4	6,962	-0.22%
2021/07/09	34.8	62.78	21.2	63.18	62.90	13.6	6,865	0.20%
2021/07/08	36.2	61.31	67.4	61.69	62.90	-31.2	6,744	-0.46%
2021/07/07	15.1	58.85	20.4	58.94	59.10	-5.3	6,524	-0.08%
2021/07/06	5.1	56.86	23	56.97	56.80	-17.9	6,403	-0.28%
2021/07/05	14.3	56.79	14.2	56.76	56.70	0.1	6,492	0.00%
2021/07/02	2.1	56.61	10	56.73	56.40	-7.9	6,586	-0.12%
2021/07/01	19.2	56.78	10	57.04	56.60	9.2	6,649	0.14%
2021/06/30	41	56.57	5.3	56.66	56.60	35.7	6,742	0.53%
2021/06/29	59.5	57.46	8	56.85	56.70	51.5	6,807	0.76%
2021/06/28	25.4	56.29	61.1	56.48	57.60	-35.7	6,848	-0.52%
2021/06/25	11	54.72	17	54.77	54.80	-6	6,779	-0.09%
2021/06/24	8.1	54.23	15	54.44	54.20	-6.9	7,383	-0.09%
2021/06/23	1.2	54.00	6	54.00	54.00	-4.8	7,402	-0.06%
2021/06/22	3.8	53.99	1.9	54.05	53.80	1.9	7,489	0.03%
2021/06/21	5.1	54.02	9.8	53.83	53.90	-4.7	7,565	-0.06%
2021/06/18	7	53.30	4.2	53.33	54.00	2.8	7,566	0.04%
2021/06/17	7.1	53.26	1	53.20	53.20	6.1	7,575	0.08%
2021/06/16	7.8	53.50	1	53.50	53.40	6.8	7,669	0.09%
2021/06/15	13	53.68	5.2	53.68	53.70	7.9	7,756	0.10%
2021/06/11	10	53.27	20	53.10	53.20	-10	7,884	-0.13%
2021/06/10	16	52.23	0	0.00	52.30	16	7,938	0.20%
2021/06/09	12	52.10	5	52.26	52.10	7	7,982	0.09%
2021/06/08	7.2	52.29	1.3	52.38	52.30	5.9	8,079	0.07%
2021/06/07	6	51.83	1	52.00	52.20	5	8,253	0.06%
2021/06/04	52.3	52.40	6	52.42	52.50	46.3	8,346	0.55%
2021/06/03	1.2	52.61	4	52.70	52.70	-2.8	8,488	-0.03%
2021/06/02	16	52.57	8	52.55	52.50	8	8,578	0.09%
2021/06/01	9.1	52.50	1	52.40	52.50	8.1	8,588	0.09%
2021/05/31	9	52.46	0.4	52.63	52.50	8.7	8,689	0.10%
2021/05/28	9	52.47	16	52.40	52.40	-7	8,738	-0.08%
2021/05/27	6	51.67	10	51.54	52.00	-4	8,795	-0.05%
2021/05/26	52	51.79	13	51.67	51.80	39	8,838	0.44%
2021/05/25	7	51.60	2	51.80	51.70	5	8,879	0.06%
2021/05/24	12.2	51.31	40.5	51.50	51.50	-28.3	8,946	-0.32%
2021/05/21	1.3	51.62	18	51.52	51.70	-16.7	9,023	-0.19%
2021/05/20	9.1	51.10	5.4	51.23	51.00	3.7	9,068	0.04%
2021/05/19	7	51.19	7.1	51.17	51.20	-0.1	9,040	0.00%
2021/05/18	52.5	50.51	33.1	50.50	51.00	19.4	9,037	0.21%
2021/05/17	46.2	49.02	58	48.91	48.45	-11.8	8,988	-0.13%
2021/05/14	38.7	51.32	35	51.67	51.00	3.7	8,783	0.04%
2021/05/13	31.4	50.13	89.7	48.93	49.85	-58.3	8,642	-0.67%
2021/05/12	181.8	50.59	102.4	50.65	50.20	79.5	8,526	0.93%	大買/大賣/
2021/05/11	39.5	54.03	39.5	54.28	53.80	0	8,165	0.00%
2021/05/10	28.5	54.27	23.1	54.16	54.60	5.4	7,961	0.07%
2021/05/07	6.1	53.02	24.3	53.31	53.50	-18.3	7,907	-0.23%
2021/05/06	16.1	53.09	6.5	53.08	53.00	9.6	7,904	0.12%
2021/05/05	10.2	52.50	7.1	52.85	52.50	3.1	7,852	0.04%
2021/05/04	148.8	52.60	44.1	52.52	52.20	104.8	7,773	1.35%	大買/鉅額交易
2021/05/03	17.1	53.04	5.8	53.17	53.10	11.3	7,497	0.15%
2021/04/29	31.2	53.29	16.7	53.27	53.10	14.4	7,427	0.19%
2021/04/28	74	53.63	23.1	53.74	53.70	50.9	7,378	0.69%
2021/04/27	14.3	53.99	13.2	53.92	54.10	1.1	7,421	0.02%
2021/04/26	30.1	54.31	27.3	54.07	54.30	2.9	7,393	0.04%
2021/04/23	18.5	53.01	43.1	52.55	53.20	-24.6	7,335	-0.34%
2021/04/22	22.2	53.62	21.1	54.46	52.70	1.2	7,311	0.02%
2021/04/21	7.2	53.29	18.7	53.71	54.10	-11.5	7,133	-0.16%
2021/04/20	121.1	52.95	2	52.90	53.10	119.1	7,055	1.69%	大買/鉅額交易
2021/04/19	33.2	53.07	19.2	52.95	53.10	14	7,025	0.20%
2021/04/16	33.2	50.36	21.6	51.09	51.40	11.6	6,894	0.17%
2021/04/15	6.3	49.97	13.9	49.88	50.10	-7.6	6,783	-0.11%
2021/04/14	18.4	49.45	33	49.47	49.55	-14.6	6,728	-0.22%
2021/04/13	16.1	50.31	4.7	50.06	49.85	11.4	6,716	0.17%
2021/04/12	2.3	49.85	6.1	49.88	49.95	-3.9	6,649	-0.06%
2021/04/09	27.2	49.46	17.2	49.37	49.45	10	6,629	0.15%
2021/04/08	12	49.85	19.8	49.93	49.80	-7.8	6,544	-0.12%
2021/04/07	27.2	50.05	39.3	49.95	50.00	-12.1	6,455	-0.19%
2021/04/06	5	49.80	54.2	49.91	50.00	-49.1	6,395	-0.77%
2021/04/01	36.1	49.47	27.4	49.65	49.60	8.7	6,285	0.14%
2021/03/31	18.4	49.59	27.1	49.35	49.50	-8.7	6,175	-0.14%
2021/03/30	50.2	48.69	45.6	48.68	48.90	4.5	6,036	0.07%
2021/03/29	141.7	49.00	69.7	48.73	48.85	72	5,902	1.22%	大買/
2021/03/26	7.3	45.31	5.6	45.60	45.75	1.7	5,279	0.03%
2021/03/25	0	0.00	48.6	44.98	45.20	-48.6	5,226	-0.93%
2021/03/24	16.4	44.90	7.5	44.85	44.40	8.9	5,136	0.17%
2021/03/23	12.6	45.02	13.7	44.98	45.20	-1.1	5,052	-0.02%
2021/03/22	26.3	44.59	6.5	44.47	44.85	19.8	5,014	0.39%
2021/03/19	10.4	44.43	38.3	44.65	44.55	-28	4,970	-0.56%
2021/03/18	30.4	44.95	68.1	45.21	45.15	-37.8	4,895	-0.77%
2021/03/17	49.1	45.17	42.4	45.17	45.30	6.7	4,839	0.14%
2021/03/16	26	43.87	46.1	44.26	44.40	-20.1	4,730	-0.42%
2021/03/15	11.5	43.29	26.2	43.54	43.75	-14.7	4,852	-0.30%
2021/03/12	16.2	43.30	35	43.29	43.30	-18.8	4,930	-0.38%
2021/03/11	45.2	44.01	55.3	43.96	43.80	-10.1	4,909	-0.20%
2021/03/10	22.7	43.84	46.3	43.76	43.85	-23.5	4,774	-0.49%
2021/03/09	13	43.29	15.1	43.23	43.50	-2.1	4,695	-0.04%
2021/03/08	40.3	42.52	27.2	42.64	42.75	13.1	4,623	0.28%
2021/03/05	5.1	42.12	7.2	42.03	42.15	-2.1	4,621	-0.05%
2021/03/04	19	42.13	54.1	42.22	42.20	-35.1	4,853	-0.72%
2021/03/03	4.7	41.84	18.2	42.00	42.05	-13.5	4,788	-0.28%
2021/03/02	37	42.05	11.2	42.04	41.60	25.8	4,714	0.55%
2021/02/26	11.1	41.48	1	41.35	41.70	10.1	4,687	0.22%
2021/02/25	12.4	41.64	7	41.68	41.65	5.4	4,612	0.12%
2021/02/24	31.1	41.72	8	41.66	41.45	23.1	4,608	0.50%
2021/02/23	41.8	41.59	16.2	41.55	41.75	25.5	4,563	0.56%
2021/02/22	1	41.25	41.9	41.19	41.20	-40.8	4,583	-0.89%
2021/02/19	16.4	40.73	1.5	40.67	40.90	14.9	4,526	0.33%
2021/02/18	37.6	40.61	42.5	40.88	40.90	-4.9	4,534	-0.11%
2021/02/17	10.3	40.12	20	40.16	40.20	-9.7	4,507	-0.22%
2021/02/05	7.3	39.48	1	39.60	39.50	6.3	4,506	0.14%
2021/02/04	27	39.02	11.1	39.34	39.45	15.9	4,576	0.35%
2021/02/03	13.1	39.21	3	39.10	39.10	10.1	4,711	0.21%
2021/02/02	0	0.00	2.1	39.01	39.25	-2.1	4,806	-0.04%
2021/02/01	4	38.73	2	38.90	38.80	2	4,840	0.04%
2021/01/29	17.2	38.93	5.6	38.84	38.75	11.6	4,864	0.24%
2021/01/28	12	39.21	3.3	39.25	39.25	8.7	4,838	0.18%
2021/01/27	6.1	39.62	5	39.71	39.50	1.1	4,832	0.02%
2021/01/26	8	39.54	0	0.00	39.50	8	4,866	0.16%
2021/01/25	1.7	39.67	5.3	39.65	39.70	-3.6	4,884	-0.07%
2021/01/22	26	39.43	3	39.43	39.60	23	4,948	0.46%
2021/01/21	7.1	39.59	25.4	39.81	39.50	-18.3	5,016	-0.36%
2021/01/20	41.1	39.60	192	39.56	39.35	-150.9	5,139	-2.94%	大賣/鉅額交易
2021/01/19	11.2	40.03	4	40.13	40.00	7.2	5,446	0.13%
2021/01/18	26.1	39.91	2	40.05	40.20	24.1	5,425	0.44%
2021/01/15	17	40.28	5	40.35	40.25	12	5,380	0.22%
2021/01/14	1.1	40.70	1.5	40.73	40.70	-0.4	5,366	-0.01%
2021/01/13	1	40.65	14	40.70	40.70	-13	5,365	-0.24%
2021/01/12	81	40.55	10	40.69	40.50	71	5,374	1.32%
2021/01/11	123.7	40.56	34	40.70	40.65	89.7	5,350	1.68%	大買/
2021/01/08	16.2	40.33	21	40.33	40.35	-4.8	5,361	-0.09%
2021/01/07	26.3	40.28	4	40.35	40.25	22.3	5,373	0.41%
2021/01/06	11	40.42	654	40.55	40.20	-643	5,376	-11.96%	大賣/鉅額交易
2021/01/05	4.3	40.74	3.2	40.77	40.70	1.1	5,327	0.02%
2021/01/04	4	40.76	1.5	40.78	40.70	2.6	5,346	0.05%
2020/12/31	46.4	40.85	17	40.81	40.90	29.4	5,360	0.55%
2020/12/30	2.1	40.68	15	40.75	40.75	-12.9	5,371	-0.24%
2020/12/29	22.2	40.60	6	40.56	40.60	16.2	5,378	0.30%
2020/12/28	53.2	40.50	0	0.00	40.55	53.2	5,409	0.98%
2020/12/25	101.1	40.61	1	40.65	40.60	100.1	5,433	1.84%	大買/
2020/12/24	31.9	40.59	9	40.64	40.60	22.9	5,530	0.41%
2020/12/23	3	40.18	24.1	40.21	40.10	-21.1	5,534	-0.38%
2020/12/22	86.1	40.39	0	0.00	40.25	86.1	5,545	1.55%
2020/12/21	6.6	40.42	10	40.51	40.60	-3.4	5,573	-0.06%
2020/12/18	203.1	40.64	1	40.70	40.60	202.1	5,583	3.62%	大買/鉅額交易
2020/12/17	150.4	40.55	0	0.00	40.75	150.4	5,590	2.69%	大買/鉅額交易
2020/12/16	17.2	40.70	3	40.77	40.75	14.2	5,582	0.25%
2020/12/15	20.2	40.45	7.6	40.49	40.45	12.6	5,575	0.23%
2020/12/14	11.1	40.67	14	40.64	40.45	-2.9	5,559	-0.05%
2020/12/11	30.5	40.51	6	40.38	40.55	24.5	5,568	0.44%
2020/12/10	7.1	40.36	4.1	40.36	40.35	3	5,520	0.05%
2020/12/09	53	40.25	17.3	40.40	40.40	35.7	5,490	0.65%
2020/12/08	2.6	41.34	18.3	41.40	41.20	-15.7	5,326	-0.29%
2020/12/07	14.4	41.89	22	41.81	41.75	-7.6	5,223	-0.15%
2020/12/04	8.2	41.51	15	41.50	41.55	-6.9	5,175	-0.13%
2020/12/03	4.6	41.40	13.5	41.34	41.45	-8.9	5,148	-0.17%
2020/12/02	4.5	41.56	6.2	41.58	41.25	-1.7	5,134	-0.03%
2020/12/01	16.1	41.67	12.7	42.18	41.65	3.4	5,124	0.07%
2020/11/30	74.5	41.71	34	41.87	42.05	40.5	5,073	0.80%
2020/11/27	7.3	41.20	19.5	41.25	41.35	-12.3	4,872	-0.25%
2020/11/26	8	40.89	3.3	40.91	41.00	4.7	4,964	0.09%
2020/11/25	90	40.96	25	40.94	40.80	65	5,174	1.26%
2020/11/24	63.6	41.15	2	41.05	41.00	61.6	5,340	1.15%
2020/11/23	5.4	41.34	3	41.45	41.30	2.4	5,495	0.04%
2020/11/20	5.2	41.29	0	0.00	41.40	5.2	5,501	0.09%
2020/11/19	62.8	41.51	14.3	41.44	41.40	48.5	5,590	0.87%
2020/11/18	10.4	41.00	17	40.94	40.95	-6.7	5,553	-0.12%
2020/11/17	0.5	40.80	8	40.98	40.85	-7.5	5,622	-0.13%
2020/11/16	23.1	40.86	5.9	40.88	40.80	17.3	5,871	0.29%
2020/11/13	15	40.53	8	40.59	40.70	7	6,573	0.11%
2020/11/12	16.2	41.02	6	41.18	40.85	10.2	6,742	0.15%
2020/11/11	27	41.06	27	41.03	41.40	0	6,913	0.00%
2020/11/10	37.1	40.50	21.2	40.81	40.65	16	6,835	0.23%
2020/11/09	8.6	40.17	15.1	40.13	40.20	-6.5	6,776	-0.10%
2020/11/06	3.3	40.11	1	40.15	40.05	2.3	6,781	0.03%
2020/11/05	12.4	40.52	2	40.38	40.25	10.4	6,780	0.15%
2020/11/04	47	39.97	0	0.00	40.00	47	6,756	0.70%
2020/11/03	3.2	40.03	0.5	40.05	40.05	2.7	6,766	0.04%
2020/11/02	2.4	39.70	3	39.65	39.70	-0.6	6,788	-0.01%
2020/10/30	3.2	39.87	6	39.82	39.50	-2.8	6,796	-0.04%
2020/10/29	20	39.89	4	40.05	40.05	16	6,757	0.24%
2020/10/28	23.6	40.60	4	40.71	40.55	19.6	6,752	0.29%
2020/10/27	27.5	40.72	119.2	41.00	41.05	-91.8	6,679	-1.37%	大賣/
2020/10/26	1.2	38.77	0	0.00	38.75	1.2	6,324	0.02%
2020/10/23	1.5	38.87	10	38.85	38.70	-8.5	6,412	-0.13%
2020/10/22	5.1	38.54	1	38.70	38.85	4.1	6,459	0.06%
2020/10/21	2.5	38.59	4	38.76	38.55	-1.5	6,530	-0.02%
2020/10/20	6.4	38.52	7	38.73	38.50	-0.7	6,543	-0.01%
2020/10/19	9.7	38.52	5	38.55	38.55	4.7	6,523	0.07%
2020/10/16	26.6	38.31	6	38.43	38.20	20.6	6,513	0.32%
2020/10/15	24.1	38.80	22	38.50	38.55	2.1	6,509	0.03%
2020/10/14	1.5	38.95	1.5	38.95	38.95	0.1	6,508	0.00%
2020/10/13	8.1	38.91	1	38.95	38.95	7.1	6,644	0.11%
2020/10/12	12	38.86	7	39.14	38.85	5	6,755	0.07%
2020/10/08	12.2	39.63	33.5	39.62	39.30	-21.3	6,856	-0.31%
2020/10/07	6	39.83	18	39.99	39.75	-12	6,888	-0.17%
2020/10/06	2.2	39.66	6	39.78	39.90	-3.8	6,927	-0.05%
2020/10/05	8	39.21	26	39.37	39.25	-18	6,954	-0.26%
2020/09/30	7	38.66	8	38.94	38.90	-1	6,943	-0.01%
2020/09/29	46.3	38.77	9	38.97	38.85	37.3	6,951	0.54%
2020/09/28	13.3	39.56	1	39.70	39.40	12.3	6,890	0.18%
2020/09/25	12.1	39.39	15	39.58	39.30	-2.9	6,921	-0.04%
2020/09/24	2	39.80	1	39.50	39.40	1	6,959	0.01%
2020/09/23	8.1	40.49	9	40.70	40.20	-0.9	7,020	-0.01%
2020/09/22	7	40.86	14	41.01	40.85	-7	7,024	-0.10%
2020/09/21	2	41.65	15	41.52	41.40	-13	7,034	-0.18%
2020/09/18	1	41.70	3	41.67	41.70	-2	7,052	-0.03%
2020/09/17	1	41.55	3	41.55	41.50	-2	7,064	-0.03%
2020/09/16	1.1	41.56	4.1	41.52	41.65	-3.1	7,082	-0.04%
2020/09/15	4	41.50	1	41.50	41.45	3	7,051	0.04%
2020/09/14	3	41.55	12.1	41.58	41.55	-9.1	7,072	-0.13%
2020/09/11	11	41.40	14	41.57	41.30	-3	7,096	-0.04%
2020/09/10	1	41.25	14	41.22	41.10	-13	7,073	-0.18%
2020/09/09	12	40.98	10	41.23	41.40	2	7,137	0.03%
2020/09/08	15.8	41.58	3.3	41.55	41.40	12.4	7,177	0.17%
2020/09/07	7	41.61	2	42.10	41.45	5	7,272	0.07%
2020/09/04	6.1	41.12	16	41.29	41.50	-9.9	7,403	-0.13%
2020/09/03	0	0.00	4	41.91	41.80	-4	7,475	-0.05%
2020/09/02	38	41.45	5	41.53	41.45	33	7,464	0.44%
2020/09/01	23.2	42.00	23	42.22	41.85	0.2	7,474	0.00%
2020/08/31	39.9	42.88	25	42.80	43.20	14.9	7,377	0.20%
2020/08/28	22	41.54	24	41.97	42.20	-2	7,189	-0.03%
2020/08/27	24	39.97	59	40.05	40.05	-35	7,080	-0.49%
2020/08/26	14	39.20	7	39.29	39.35	7	6,946	0.10%
2020/08/25	5.4	39.02	16.5	39.01	39.00	-11.2	6,912	-0.16%
2020/08/24	26.6	37.92	4	37.70	37.85	22.6	6,825	0.33%
2020/08/21	3	38.13	8	38.14	38.25	-5	6,772	-0.07%
2020/08/20	103	37.72	28.5	37.49	37.45	74.5	6,713	1.11%	大買/
2020/08/19	85	38.05	44.5	38.97	39.05	40.5	6,444	0.63%
2020/08/18	20.8	54.57	31.7	54.63	54.70	-11	5,689	-0.19%
2020/08/17	16.9	54.11	14	53.90	54.40	2.9	5,504	0.05%
2020/08/14	26.4	53.02	4	52.75	53.10	22.4	5,306	0.42%
2020/08/13	7	53.20	6	53.33	53.40	1	5,255	0.02%
2020/08/12	0	0.00	2	52.70	53.00	-2	5,247	-0.04%
2020/08/11	5	53.00	5	52.80	52.70	0	5,238	0.00%
2020/08/10	0.3	53.20	0	0.00	53.30	0.3	5,258	0.00%
2020/08/07	8	52.86	14	53.20	53.00	-6	5,258	-0.11%
2020/08/06	4	53.30	5.3	53.37	53.40	-1.3	5,230	-0.03%
2020/08/05	1.5	52.73	7	52.63	53.00	-5.5	5,195	-0.11%
2020/08/04	5	52.02	0	0.00	52.20	5	5,175	0.10%
2020/08/03	3	51.97	6	51.62	52.20	-3	5,146	-0.06%
2020/07/31	13.3	51.09	3	51.47	50.80	10.3	5,063	0.20%
2020/07/30	15.2	49.38	3	49.93	50.10	12.2	5,001	0.24%
2020/07/29	13.4	49.40	13	49.01	49.50	0.4	4,963	0.01%
2020/07/28	6	46.19	8	47.09	47.00	-2	4,892	-0.04%
2020/07/27	17.5	46.94	14	47.09	46.40	3.5	4,893	0.07%
2020/07/24	8.3	48.82	2	48.63	48.50	6.3	4,848	0.13%
2020/07/23	4	49.54	0.5	49.45	49.45	3.5	4,880	0.07%
2020/07/22	1	50.40	2	50.25	49.90	-1	4,941	-0.02%
2020/07/21	0	0.00	2	49.65	50.20	-2	4,939	-0.04%
2020/07/20	0	0.00	4	49.51	48.95	-4	4,914	-0.08%
2020/07/17	7.3	50.16	27	49.66	49.55	-19.7	4,874	-0.40%
2020/07/16	17.3	51.80	6	51.50	51.20	11.3	4,761	0.24%
2020/07/15	6	53.87	26.2	53.96	53.80	-20.2	4,637	-0.44%
2020/07/14	15.5	53.66	18.5	53.72	54.00	-3	4,523	-0.07%
2020/07/13	12	53.65	88	53.54	53.60	-76	4,460	-1.70%
2020/07/10	33.6	53.59	17	53.45	53.00	16.6	4,428	0.37%
2020/07/09	14	54.43	9.9	54.40	54.30	4.1	4,373	0.09%
2020/07/08	12	54.25	16	54.04	54.60	-4	4,335	-0.09%
2020/07/07	3	54.10	1	54.10	54.20	2	4,296	0.05%
2020/07/06	1	53.80	69	53.91	54.10	-68	4,287	-1.59%
2020/07/03	25	54.22	22.2	53.74	53.50	2.8	4,273	0.06%
2020/07/02	53	53.21	30	53.33	54.00	23	4,302	0.53%
2020/07/01	5	51.62	1	51.50	51.70	4	4,350	0.09%
2020/06/30	0	0.00	5	50.54	51.10	-5	4,565	-0.11%
2020/06/29	1.3	50.22	48	50.21	50.30	-46.7	4,533	-1.03%
2020/06/24	2.1	50.59	0.3	50.40	50.60	1.8	4,515	0.04%
2020/06/23	1	50.40	0	0.00	50.60	1	4,522	0.02%
2020/06/22	4.3	50.39	50	50.50	50.50	-45.8	4,536	-1.01%
2020/06/19	4	50.20	0	0.00	50.20	4	4,583	0.09%
2020/06/18	0	0.00	22.4	50.39	50.30	-22.4	4,597	-0.49%
2020/06/17	14	49.87	0	0.00	49.85	14	4,584	0.31%
2020/06/16	4	50.05	0	0.00	50.20	4	4,617	0.09%
2020/06/15	6	50.27	17.3	50.15	49.95	-11.3	4,641	-0.24%
2020/06/12	50	49.41	19	48.54	49.80	31	4,626	0.67%
2020/06/11	15.3	51.14	14.1	50.50	50.10	1.2	4,573	0.03%
2020/06/10	21	50.87	12	50.89	51.40	9	4,436	0.20%
2020/06/09	82.5	49.39	24	49.47	49.40	58.5	4,373	1.34%
2020/06/08	48	49.43	35	49.50	49.60	13	4,375	0.30%
2020/06/05	7	48.69	14.1	48.71	48.75	-7.1	4,314	-0.16%
2020/06/04	4	48.29	5	47.93	48.20	-1	4,284	-0.02%
2020/06/03	15	48.38	48	48.33	48.30	-33	4,290	-0.77%
2020/06/02	6	46.20	19	46.72	47.30	-13	4,169	-0.31%
2020/06/01	12	46.15	0	0.00	46.05	12	4,098	0.29%
2020/05/28	20	46.10	1	46.10	45.75	19	3,998	0.48%
2020/05/27	6	45.92	3	46.05	46.10	3	3,962	0.08%
2020/05/26	0	0.00	17.4	45.59	45.75	-17.4	3,934	-0.44%
2020/05/25	26	45.05	4	44.90	45.30	22	3,901	0.56%
2020/05/22	3	45.42	5	45.42	45.00	-2	3,892	-0.05%
2020/05/21	15	45.77	12	45.70	45.80	3	3,845	0.08%
2020/05/20	15	45.07	0	0.00	45.00	15	3,794	0.40%
2020/05/19	5	45.10	14	45.14	45.25	-9	3,756	-0.24%
2020/05/18	1	44.65	1	44.50	44.65	0	3,691	0.00%
2020/05/15	17	44.41	0	0.00	44.35	17	3,640	0.47%
2020/05/14	6	43.75	4	43.65	43.65	2	3,569	0.06%
2020/05/12	15	43.92	2	43.85	43.85	13	3,524	0.37%
2020/05/11	4	44.28	0	0.00	44.30	4	3,489	0.11%
2020/05/08	14	43.96	0.2	43.95	43.95	13.9	3,459	0.40%
2020/05/07	1	43.80	1.4	43.83	43.90	-0.4	3,446	-0.01%
2020/05/06	2	43.60	2	43.60	43.55	0	3,443	0.00%
2020/05/05	8	43.81	1	43.90	43.80	7	3,424	0.20%
2020/05/04	14	43.60	8	43.69	43.75	6	3,409	0.18%
2020/04/30	2	44.68	4	44.56	44.60	-2	3,406	-0.06%
2020/04/29	16	44.66	56.4	44.63	44.65	-40.4	3,369	-1.20%
2020/04/28	35.3	43.71	10	43.63	43.95	25.3	3,313	0.76%
2020/04/27	16.2	42.45	17	42.58	42.75	-0.9	3,294	-0.03%
2020/04/24	5	41.78	1	41.90	41.70	4	3,219	0.12%
2020/04/23	1.2	41.52	8	41.69	41.60	-6.9	3,202	-0.21%
2020/04/22	23.1	41.09	23	41.51	41.55	0.1	3,177	0.00%
2020/04/21	12.1	41.38	141	41.25	41.20	-128.9	3,165	-4.07%	大賣/鉅額交易
2020/04/20	4.2	42.10	0	0.00	41.85	4.2	3,117	0.13%
2020/04/17	15	41.86	2.3	42.18	41.80	12.8	3,106	0.41%
2020/04/16	0	0.00	0.3	41.95	41.95	-0.3	3,052	-0.01%
2020/04/15	3	42.08	12.3	42.09	41.95	-9.3	3,021	-0.31%
2020/04/14	26	41.59	0	0.00	41.65	26	2,977	0.87%
2020/04/13	4	41.41	13	41.44	41.25	-9	2,954	-0.30%
2020/04/10	17	41.38	2	41.40	41.45	15	2,942	0.51%
2020/04/09	8	41.44	0	0.00	41.30	8	2,923	0.27%
2020/04/08	6.2	41.65	6	41.53	41.75	0.2	2,875	0.01%
2020/04/07	13	41.69	3	41.72	41.30	10	2,832	0.35%
2020/04/06	43	42.10	12	41.83	41.95	31	2,735	1.13%
2020/04/01	22	41.98	4.1	41.98	42.00	17.9	2,553	0.70%
2020/03/30	1	34.85	0	0.00	34.75	1	2,288	0.04%
2020/03/27	8	34.58	1	34.85	34.80	7	2,431	0.29%
2020/03/26	0	0.00	11	33.43	33.75	-11	2,530	-0.43%
2020/03/25	20	33.18	1	32.45	33.40	19	2,631	0.72%
2020/03/24	105	31.53	0	0.00	31.45	105	2,628	3.99%	大買/鉅額交易
2020/03/23	0	0.00	30	30.10	30.10	-30	2,638	-1.14%
2020/03/20	4	31.05	0	0.00	31.20	4	2,635	0.15%
2020/03/19	13	30.14	11	31.86	30.10	2	2,616	0.08%
2020/03/18	12	33.97	25	33.54	33.40	-13	2,512	-0.52%
2020/03/16	31	36.08	12	37.27	35.90	19	2,400	0.79%
2020/03/13	16	36.28	2	35.83	37.45	14	2,383	0.59%
2020/03/12	2	39.68	12	39.40	39.40	-10	2,313	-0.43%
2020/03/11	0	0.00	15	40.90	40.70	-15	2,278	-0.66%
2020/03/10	0.8	40.40	0	0.00	40.35	0.8	2,289	0.03%
2020/03/09	2	40.40	1	40.45	40.30	1	2,273	0.04%
2020/03/06	0	0.00	2	42.05	41.75	-2	2,220	-0.09%
2020/03/05	1	42.60	0.8	42.40	42.60	0.2	2,215	0.01%
2020/03/03	2	41.90	0	0.00	41.65	2	2,272	0.09%
2020/03/02	0	0.00	1	41.15	41.15	-1	2,277	-0.04%
2020/02/27	5	41.55	0	0.00	41.05	5	2,323	0.22%
2020/02/25	1	41.55	0	0.00	41.75	1	2,344	0.04%
2020/02/24	2	41.90	0	0.00	41.85	2	2,350	0.09%
2020/02/21	3	42.40	0	0.00	42.30	3	2,371	0.13%
2020/02/20	15	43.00	5	42.77	42.70	10	2,404	0.42%
2020/02/19	0	0.00	1	42.95	42.95	-1	2,428	-0.04%
2020/02/18	1	42.40	5	42.40	42.55	-4	2,479	-0.16%
2020/02/12	20	42.65	1	42.60	42.60	19	2,724	0.70%
2020/02/11	8	42.40	3	42.30	42.30	5	2,738	0.18%
2020/02/10	0	0.00	1	41.65	42.00	-1	2,754	-0.04%
2020/02/07	2.8	42.14	10	42.05	42.10	-7.2	2,780	-0.26%
2020/02/06	5	42.62	0	0.00	42.70	5	2,780	0.18%
2020/02/05	2	42.10	0	0.00	42.05	2	2,784	0.07%
2020/02/04	1	41.70	0	0.00	41.70	1	2,775	0.04%
2020/02/03	4	41.63	2	41.60	41.60	2	2,743	0.07%
2020/01/31	3.6	42.49	7	42.56	42.45	-3.4	2,736	-0.13%
2020/01/30	1	43.55	4	43.14	42.10	-3	2,738	-0.11%
2020/01/20	0	0.00	11	45.14	45.45	-11	2,685	-0.41%
2020/01/14	3	45.37	4	45.51	45.25	-1	2,790	-0.04%
2020/01/13	3	45.17	0	0.00	45.35	3	2,805	0.11%
2020/01/09	5	44.45	0	0.00	44.65	5	2,887	0.17%
2020/01/08	0	0.00	1	44.15	44.10	-1	2,905	-0.03%
2020/01/07	5	44.55	1	44.50	44.60	4	2,929	0.14%
2020/01/06	8	44.63	0	0.00	44.60	8	2,928	0.27%
2020/01/03	6	45.18	2	45.28	45.10	4	2,925	0.14%
2020/01/02	0	0.00	3	45.20	45.15	-3	2,945	-0.10%
2019/12/30	3	45.62	10	45.68	45.50	-7	2,964	-0.24%
2019/12/25	15	45.15	10	45.18	45.20	5	2,932	0.17%
2019/12/24	54	44.46	0	0.00	44.70	54	2,909	1.86%
2019/12/23	16	44.24	0	0.00	43.90	16	2,739	0.58%
2019/12/19	1	44.25	15	44.55	44.30	-14	2,435	-0.57%
2019/12/17	0	0.00	3	45.50	45.60	-3	2,336	-0.13%
2019/12/16	4	46.23	0	0.00	45.80	4	2,299	0.17%
2019/12/11	1	45.55	10	45.55	45.50	-9	2,220	-0.41%
2019/12/09	3	46.02	0	0.00	45.75	3	2,196	0.14%
2019/12/05	8	46.21	1	46.40	45.85	7	2,159	0.32%
2019/12/03	0	0.00	10	46.10	46.35	-10	2,115	-0.47%
2019/12/02	2	45.90	0	0.00	45.75	2	2,120	0.09%
2019/11/27	0	0.00	3	46.55	46.45	-3	2,060	-0.15%
2019/11/26	3	46.38	0	0.00	46.25	3	2,046	0.15%
2019/11/21	0	0.00	2	46.95	46.85	-2	1,970	-0.10%
2019/11/20	10	47.15	0	0.00	47.00	10	1,955	0.51%
2019/11/19	6	47.82	1	47.50	47.40	5	1,928	0.26%
2019/11/18	16	47.75	5	47.70	47.65	11	1,887	0.58%
2019/11/15	3	48.70	1	48.75	48.15	2	1,869	0.11%
2019/11/14	4	48.75	4.2	48.46	48.30	-0.2	1,824	-0.01%
2019/11/13	1	45.85	3	46.28	45.80	-2	1,658	-0.12%
2019/11/11	0	0.00	1	46.90	46.75	-1	1,759	-0.06%
2019/11/08	0	0.00	1	47.65	47.35	-1	1,751	-0.06%
2019/11/06	3	47.05	3	47.45	47.45	0	1,752	0.00%
2019/11/04	0	0.00	0	46.40	46.60	0	1,735	0.00%
2019/11/01	0	0.00	3	46.32	46.50	-3	1,738	-0.17%
2019/10/31	0	0.00	5	46.60	46.50	-5	1,751	-0.29%
2019/10/30	0	0.00	4.1	46.33	46.60	-4.1	1,748	-0.23%
2019/10/29	0	0.00	2	46.35	45.90	-2	1,724	-0.12%
2019/10/28	5	46.50	1	46.50	46.60	4	1,706	0.23%
2019/10/25	0	0.00	3.6	46.57	46.55	-3.6	1,690	-0.21%
2019/10/24	0	0.00	3	46.48	46.75	-3	1,682	-0.18%
2019/10/23	0	0.00	2.3	45.88	45.95	-2.3	1,629	-0.14%
2019/10/22	2	45.50	0	0.00	45.25	2	1,598	0.13%
2019/10/21	0	0.00	5	45.80	45.75	-5	1,589	-0.31%
2019/10/18	11	45.49	20	45.36	45.50	-9	1,569	-0.57%
2019/10/17	3	45.00	5	45.33	45.30	-2	1,529	-0.13%
2019/10/16	1	44.35	0	0.00	44.45	1	1,472	0.07%
2019/10/15	7	44.09	7	44.26	44.30	0	1,464	0.00%
2019/10/08	4	43.54	10	43.48	43.60	-6	1,423	-0.42%
2019/10/01	0	0.00	0.4	42.00	42.05	-0.4	1,406	-0.03%
2019/09/24	1	42.30	0.2	42.10	42.15	0.8	1,463	0.06%
2019/09/20	5	42.42	0	0.00	42.10	5	1,471	0.34%
2019/09/18	1	43.25	1	43.00	43.15	0	1,595	0.00%
2019/09/16	5	43.35	7	43.42	43.45	-2	1,866	-0.11%
2019/09/12	0	0.00	1	43.25	43.10	-1	1,922	-0.05%
2019/09/10	0	0.00	1	42.85	43.00	-1	1,990	-0.05%
2019/09/06	0	0.00	1	42.95	42.90	-1	2,004	-0.05%
2019/09/02	5	42.70	0	0.00	42.85	5	2,029	0.25%
2019/08/27	1	42.45	0	0.00	41.80	1	2,060	0.05%
2019/08/21	0	0.00	11	42.76	42.85	-11	2,063	-0.53%
2019/08/19	1	42.95	0	0.00	43.05	1	2,052	0.05%
2019/08/16	1	43.30	0	0.00	43.20	1	2,045	0.05%
2019/08/15	15	43.41	0	0.00	43.40	15	2,022	0.74%
2019/08/14	2	43.03	5	43.13	42.75	-3	1,953	-0.15%
2019/08/13	2	42.25	0	0.00	42.55	2	1,897	0.11%
2019/08/12	0	0.00	1	42.40	42.40	-1	1,881	-0.05%
2019/08/06	0	0.00	5	39.96	40.80	-5	1,915	-0.26%
2019/08/05	0	0.00	0.2	40.20	40.00	-0.2	1,920	-0.01%
2019/07/30	1	41.80	0	0.00	41.50	1	1,962	0.05%
2019/07/25	2	41.75	0	0.00	41.75	2	1,968	0.10%
2019/07/23	2	41.88	2	41.80	41.70	0	1,963	0.00%
2019/07/22	1	42.25	0	0.00	42.20	1	1,966	0.05%
2019/07/18	1	41.30	0	0.00	41.60	1	1,987	0.05%
2019/07/17	1	41.40	0	0.00	41.35	1	1,998	0.05%
2019/07/09	3	42.20	0	0.00	42.10	3	2,144	0.14%
2019/07/08	2	42.60	7	42.44	42.50	-5	2,145	-0.23%
2019/07/05	4	42.78	0	0.00	42.85	4	2,166	0.18%
2019/07/04	0	0.00	5.6	44.50	44.55	-5.6	2,199	-0.25%
2019/07/03	0	0.00	3	44.20	44.25	-3	2,199	-0.14%
2019/07/02	3	44.20	0	0.00	43.90	3	2,245	0.13%
2019/07/01	0	0.00	0.6	44.50	44.55	-0.6	2,256	-0.03%
2019/06/28	1	44.65	0	0.00	44.40	1	2,274	0.04%
2019/06/27	5	45.40	3	45.18	44.80	2	2,290	0.09%
2019/06/26	16	45.45	0	0.00	45.30	16	2,392	0.67%
2019/06/25	11	44.71	2.5	45.68	46.25	8.5	2,402	0.35%
2019/06/21	14	44.60	1	44.70	44.40	13	2,139	0.61%
2019/06/20	7	44.04	2	44.15	44.20	5	2,005	0.25%
2019/06/19	7	43.47	3	43.45	43.65	4	1,965	0.20%
2019/06/18	0	0.00	6	42.37	42.45	-6	1,891	-0.32%
2019/06/17	3	41.95	4	42.10	42.20	-1	1,881	-0.05%
2019/06/14	1	41.40	0	0.00	41.40	1	1,879	0.05%
2019/06/13	7	41.50	0	0.00	41.45	7	1,904	0.37%
2019/06/12	1	42.15	0	0.00	42.20	1	1,923	0.05%
2019/06/11	2	41.93	2.7	41.96	42.20	-0.7	1,914	-0.04%
2019/06/10	0	0.00	2	41.45	41.30	-2	1,893	-0.11%
2019/06/04	8	40.60	0	0.00	40.95	8	1,909	0.42%
2019/05/29	2	40.18	0	0.00	40.15	2	1,882	0.11%
2019/05/21	3	40.95	3	40.75	40.75	0	1,887	0.00%
2019/05/15	2	40.80	0	0.00	41.00	2	1,899	0.11%
2019/05/09	1	40.00	0	0.00	39.90	1	1,843	0.05%
2019/05/08	5	41.12	0	0.00	40.90	5	1,814	0.28%
2019/05/06	1	41.70	0	0.00	41.60	1	1,797	0.06%
2019/05/03	3.6	42.41	3	42.45	42.45	0.6	1,795	0.03%
2019/05/02	2	42.70	0	0.00	42.30	2	1,797	0.11%
2019/04/29	0.2	41.80	0	0.00	41.80	0.2	1,781	0.01%
2019/04/26	1	41.65	0	41.70	41.65	1	1,777	0.05%
2019/04/25	1	41.95	0	0.00	42.00	1	1,769	0.06%
2019/04/24	1.3	41.86	0.5	41.90	41.85	0.8	1,764	0.05%
2019/04/23	2	42.10	0	42.20	42.20	2	1,757	0.11%
2019/04/22	1	42.60	0	0.00	42.50	1	1,735	0.06%
2019/04/19	0	0.00	9	42.30	42.75	-9	1,732	-0.52%
2019/04/18	2	42.50	0	0.00	41.75	2	1,696	0.12%
2019/04/17	1	42.80	0	0.00	42.80	1	1,650	0.06%
2019/04/16	1	42.60	0	0.00	42.75	1	1,628	0.06%
2019/04/15	5	43.49	0	0.00	43.25	5	1,598	0.31%
2019/04/11	3	43.95	0	0.00	43.50	3	1,579	0.19%
2019/04/10	1	43.50	6	43.50	43.95	-5	1,548	-0.32%
2019/04/09	0	0.00	1	44.20	44.20	-1	1,492	-0.07%
2019/04/08	2	44.90	0	0.00	44.60	2	1,455	0.14%
2019/04/03	0	0.00	1	45.60	45.05	-1	1,400	-0.07%
2019/04/02	1	45.85	0	0.00	45.60	1	1,376	0.07%
2019/03/29	1.4	45.79	8.6	45.85	46.60	-7.2	1,337	-0.54%
2019/03/27	0.7	47.50	12	47.75	47.45	-11.3	1,229	-0.92%
2019/03/26	0	0.00	39	48.18	48.20	-39	1,224	-3.18%
2019/03/25	1	47.55	0.4	47.80	47.85	0.6	1,222	0.05%
2019/03/20	0	0.00	1	48.70	48.75	-1	1,189	-0.08%
2019/03/19	5	48.45	1	48.60	48.65	4	1,189	0.34%
2019/03/18	6	48.51	0	0.00	48.55	6	1,184	0.51%
2019/03/14	6	47.18	0	0.00	47.25	6	1,118	0.54%
2019/03/13	0	0.00	6	47.25	47.35	-6	1,136	-0.53%
2019/03/07	0	0.00	4	48.98	48.50	-4	1,223	-0.33%
2019/03/06	0	0.00	9	48.56	49.25	-9	1,225	-0.73%
2019/03/05	0	0.00	10.4	48.22	48.15	-10.4	1,219	-0.85%
2019/03/04	0	0.00	10	48.30	48.30	-10	1,226	-0.82%
2019/02/26	0	0.00	6	48.60	48.70	-6	1,207	-0.50%
2019/02/22	0	0.00	1	48.50	48.55	-1	1,218	-0.08%
2019/02/20	2	48.15	0	0.00	48.10	2	1,227	0.16%
2019/02/19	3	47.90	3	47.80	47.85	0	1,212	0.00%
2019/02/18	7	47.50	11.2	47.53	47.60	-4.2	1,231	-0.34%
2019/01/30	0	0.00	2	46.65	46.50	-2	1,222	-0.16%
2019/01/28	0	0.00	1	46.35	46.45	-1	1,196	-0.08%
2019/01/22	0	0.00	2	46.00	45.80	-2	1,215	-0.16%
2019/01/16	0	0.00	0.3	46.50	46.50	-0.3	1,287	-0.02%
2019/01/15	1	47.10	0	0.00	47.15	1	1,292	0.08%
2019/01/09	0	0.00	1	47.10	46.95	-1	1,367	-0.07%
2019/01/08	10	45.80	0	0.00	45.50	10	1,382	0.72%
2019/01/02	0.1	44.45	0	0.00	44.40	0.1	1,640	0.01%
2018/12/28	0	0.00	0.7	44.80	44.75	-0.7	1,714	-0.04%
2018/12/24	0.2	45.00	0	0.00	44.95	0.2	2,063	0.01%
2018/12/21	2	45.35	0	0.00	45.55	2	2,192	0.09%
2018/12/20	1	45.00	0	0.00	44.90	1	2,244	0.04%
2018/12/06	0.4	47.30	0	0.00	47.20	0.4	2,643	0.02%
2018/12/05	0	0.00	5	48.15	48.50	-5	2,663	-0.19%
2018/12/03	0.6	48.55	0	0.00	48.55	0.6	2,660	0.02%
2018/11/29	0	0.00	0.2	48.20	48.25	-0.2	2,613	-0.01%
2018/11/28	0	0.00	7.1	47.78	48.35	-7.1	2,616	-0.27%
2018/11/23	10	46.60	0	0.00	46.55	10	2,649	0.38%
2018/11/22	0	0.00	0.2	47.00	47.15	-0.2	2,658	-0.01%
2018/11/21	0	0.00	2.1	47.75	47.85	-2.1	2,676	-0.08%
2018/11/20	10	47.40	1.3	47.39	47.45	8.7	2,711	0.32%
2018/11/19	3	47.25	0.1	47.05	47.25	2.9	2,797	0.10%
2018/11/16	0	0.00	1.2	46.24	46.20	-1.2	2,816	-0.04%
2018/11/15	0	0.00	2.1	46.09	45.85	-2.1	2,841	-0.07%
2018/11/13	3	44.35	3	44.65	44.60	0	2,896	0.00%
2018/11/05	1	42.90	0	0.00	43.00	1	3,038	0.03%
2018/11/02	5.2	43.25	0	0.00	43.30	5.2	3,052	0.17%
2018/11/01	1	43.30	1	43.05	43.05	0	3,045	0.00%
2018/10/29	0.1	41.85	0	0.00	41.85	0.1	3,074	0.00%
2018/10/22	1	43.90	0	0.00	44.00	1	3,333	0.03%
2018/10/19	1	43.55	0	0.00	43.85	1	3,340	0.03%
2018/10/18	1	44.50	1	44.40	44.35	0	3,332	0.00%
2018/10/17	0.2	45.00	6	44.95	44.95	-5.8	3,329	-0.17%
2018/10/16	4	44.88	0	0.00	44.80	4	3,318	0.12%
2018/10/12	3	46.02	0.4	46.10	46.05	2.7	3,288	0.08%
2018/10/11	2	45.45	1	46.95	45.40	1	3,248	0.03%
2018/10/09	0.3	50.40	1.4	50.40	50.40	-1.2	3,134	-0.04%
2018/10/08	0.4	50.50	9	51.03	50.50	-8.6	3,142	-0.27%
2018/09/26	6	35.78	0	0.00	35.75	6	3,086	0.19%
2018/09/25	10	35.90	5	35.81	35.95	5	3,035	0.16%
2018/09/19	0	0.00	0.4	35.10	35.30	-0.4	2,877	-0.01%
2018/09/18	1	35.20	0	0.00	35.35	1	2,873	0.03%
2018/09/17	0	0.00	18	34.99	35.20	-18	2,866	-0.63%
2018/09/14	0	0.00	12	34.75	35.05	-12	2,836	-0.42%
2018/09/13	1	34.20	8	34.38	34.80	-7	2,776	-0.25%
2018/09/11	3	33.25	4	33.61	33.80	-1	2,758	-0.04%
2018/09/10	1	33.30	7	33.31	33.15	-6	2,820	-0.21%
2018/09/07	1	33.50	0	0.00	33.45	1	2,866	0.03%
2018/09/06	0	0.00	1	33.85	33.80	-1	2,880	-0.03%
2018/09/03	0.4	34.10	2	34.20	34.10	-1.6	2,918	-0.05%
2018/08/31	0	0.00	1	34.50	34.60	-1	2,917	-0.03%
2018/08/27	5	34.25	0	0.00	34.10	5	3,138	0.16%
2018/08/24	0.2	34.30	0	0.00	34.30	0.2	3,172	0.01%
2018/08/23	0	0.00	1	34.40	34.50	-1	3,259	-0.03%
2018/08/16	2	34.30	25.8	34.21	34.30	-23.8	3,333	-0.71%
2018/08/15	0	0.00	7	34.49	34.30	-7	3,299	-0.21%
2018/08/14	0	0.00	5	33.95	34.00	-5	3,240	-0.15%
2018/08/13	1	33.30	0	0.00	33.40	1	3,246	0.03%
2018/08/10	0	0.00	5	33.90	33.90	-5	3,247	-0.15%
2018/08/08	0	0.00	11	34.60	34.35	-11	3,257	-0.34%
2018/08/07	1	34.10	0	0.00	34.15	1	3,256	0.03%
2018/08/03	0	0.00	2	33.90	34.20	-2	3,298	-0.06%
2018/08/02	1	33.70	2	33.80	33.55	-1	3,269	-0.03%
2018/07/25	2	33.60	1	33.55	33.50	1	3,295	0.03%
2018/07/24	3	33.43	1	33.45	33.55	2	3,296	0.06%
2018/07/23	0	0.00	1	33.10	33.00	-1	3,290	-0.03%
2018/07/20	0	0.00	5	34.85	34.90	-5	3,248	-0.15%
2018/07/19	0	0.00	2	35.10	34.90	-2	3,211	-0.06%
2018/07/18	1	34.95	3	35.10	35.00	-2	3,209	-0.06%
2018/07/16	0	0.00	1	35.00	34.95	-1	3,242	-0.03%
2018/07/13	1	35.20	10	35.15	35.20	-9	3,289	-0.27%
2018/07/10	0	0.00	1	34.90	34.70	-1	3,540	-0.03%
2018/07/05	3	33.93	7	33.90	33.80	-4	3,893	-0.10%
2018/07/04	2	34.35	0	0.00	34.20	2	4,025	0.05%
2018/07/03	5	34.40	1	34.50	34.25	4	4,200	0.10%
2018/06/29	2	34.90	0	0.00	35.20	2	4,203	0.05%
2018/06/27	4	34.85	0	0.00	34.70	4	4,224	0.09%
2018/06/26	11	35.02	1	35.05	35.05	10	4,254	0.24%
2018/06/19	5	35.80	2	35.90	35.60	3	4,845	0.06%
2018/06/15	1	35.90	0	0.00	36.20	1	4,892	0.02%
2018/06/14	0	0.00	5	35.95	35.70	-5	4,821	-0.10%
2018/06/13	34	35.94	15	35.80	35.80	19	4,796	0.40%
2018/06/12	0	0.00	42	36.25	36.15	-42	4,798	-0.88%
2018/06/08	1	36.70	0	0.00	36.70	1	4,842	0.02%
2018/06/06	0	0.00	2	37.05	37.15	-2	4,844	-0.04%
2018/06/05	5	36.50	34	36.74	36.75	-29	4,780	-0.61%
2018/06/04	5	36.10	8	36.42	36.45	-3	4,801	-0.06%
2018/06/01	0	0.00	3	35.95	35.95	-3	4,835	-0.06%
2018/05/31	0	0.00	8	35.77	36.15	-8	4,804	-0.17%
2018/05/25	5	35.75	50	35.77	35.80	-45	4,776	-0.94%
2018/05/24	0	0.00	47	35.59	35.60	-47	4,795	-0.98%
2018/05/22	1	35.90	8	36.01	35.80	-7	4,844	-0.14%
2018/05/18	1	35.40	10	35.45	35.35	-9	4,858	-0.19%
2018/05/16	6	36.00	10	35.83	35.80	-4	4,922	-0.08%
2018/05/15	0	0.00	5	35.60	35.60	-5	4,940	-0.10%
2018/05/14	0	0.00	20	35.70	35.85	-20	5,091	-0.39%
2018/05/11	5	35.60	0	0.00	35.55	5	5,102	0.10%
2018/05/08	0	0.00	40	35.28	35.50	-40	5,154	-0.78%
2018/05/07	0	0.00	20	35.23	35.40	-20	5,185	-0.39%
2018/05/04	5	35.15	0	0.00	35.10	5	5,199	0.10%
2018/05/03	8	35.74	1	35.70	35.50	7	5,208	0.13%
2018/05/02	5	36.00	0.2	35.90	36.00	4.8	5,291	0.09%
2018/04/30	41	35.58	2	35.63	35.65	39	5,294	0.74%
2018/04/27	1	35.40	1	35.50	35.55	0	5,298	0.00%
2018/04/26	0	0.00	2.2	35.67	35.45	-2.2	5,322	-0.04%
2018/04/25	3	35.60	4	35.83	35.85	-1	5,332	-0.02%
2018/04/24	6	35.96	17.2	36.34	36.10	-11.2	5,321	-0.21%
2018/04/23	8	36.37	0	0.00	36.30	8	5,321	0.15%
2018/04/20	3	36.23	1	36.40	36.45	2	5,356	0.04%
2018/04/19	0	0.00	1.3	36.25	36.25	-1.3	5,352	-0.02%
2018/04/18	2	35.95	2	35.90	36.00	0	5,335	0.00%
2018/04/17	23	35.50	6.2	36.00	35.60	16.9	5,330	0.32%
2018/04/16	7	36.75	5	36.55	36.50	2	5,231	0.04%
2018/04/13	12	36.50	0.2	36.35	36.50	11.8	5,228	0.23%
2018/04/12	5	36.50	18	36.60	36.20	-13	5,221	-0.25%
2018/04/11	2	35.78	1.1	35.89	35.80	0.9	5,124	0.02%
2018/04/10	16	35.78	3	35.90	35.60	13	5,051	0.26%
2018/04/09	21	35.08	9.2	35.02	35.40	11.8	4,957	0.24%
2018/04/02	1	34.25	50	34.15	34.10	-49	4,791	-1.02%
2018/03/31	5	34.35	5	34.20	34.10	0	4,784	0.00%
2018/03/30	0	0.00	5.4	34.09	34.10	-5.4	4,768	-0.11%
2018/03/28	54.7	34.30	0.1	34.30	34.45	54.5	4,707	1.16%
2018/03/27	33.4	35.54	7	34.96	34.55	26.4	4,635	0.57%
2018/03/26	10	33.93	4	33.89	33.90	6	4,144	0.14%
2018/03/23	0	0.00	20	33.65	33.90	-20	4,117	-0.49%
2018/03/22	0	0.00	1	34.55	34.00	-1	4,039	-0.02%
2018/03/21	16	34.20	127	34.37	34.35	-111	3,971	-2.79%	大賣/鉅額交易
2018/03/20	0	0.00	24	33.85	33.90	-24	3,905	-0.61%
2018/03/19	0	0.00	1	33.85	33.90	-1	3,880	-0.03%
2018/03/16	0	0.00	0.1	33.65	33.65	-0.1	3,862	0.00%
2018/03/15	10	33.73	8	33.81	33.90	2	3,810	0.05%
2018/03/12	0	0.00	6	33.72	33.70	-6	3,719	-0.16%
2018/03/09	1	33.55	0	0.00	33.25	1	3,724	0.03%
2018/03/08	0	0.00	6.2	33.45	33.35	-6.2	3,730	-0.17%
2018/03/07	0	0.00	4	33.04	33.20	-4	3,665	-0.11%
2018/03/02	1	32.25	0	0.00	32.40	1	3,639	0.03%
2018/03/01	1	32.40	12	32.55	32.50	-11	3,660	-0.30%
2018/02/27	6	32.52	0	0.00	32.15	6	3,672	0.16%
2018/02/26	5	32.70	5	32.80	32.80	0	3,680	0.00%
2018/02/23	0	0.00	1	32.20	32.25	-1	3,682	-0.03%
2018/02/22	0	0.00	3	31.85	32.25	-3	3,820	-0.08%
2018/02/12	2	30.65	0	0.00	30.95	2	4,479	0.04%
2018/02/09	1	30.80	0	0.00	30.70	1	4,500	0.02%
2018/02/08	10	31.10	60	30.90	30.70	-50	4,450	-1.12%
2018/02/07	1.1	30.90	0	0.00	30.85	1.1	4,550	0.03%
2018/02/06	13	30.99	0	0.00	30.70	13	4,537	0.29%
2018/02/02	1	32.85	0	0.00	32.80	1	4,430	0.02%
2018/01/31	0	0.00	2	33.23	33.45	-2	4,616	-0.04%
2018/01/26	0	0.00	1	33.65	33.65	-1	4,610	-0.02%
2018/01/25	16	33.85	2	33.90	33.95	14	4,586	0.31%
2018/01/24	3	33.58	0	0.00	33.50	3	4,539	0.07%
2018/01/22	10	33.45	5	33.60	33.55	5	4,618	0.11%
2018/01/19	1	33.10	130	33.30	33.20	-129	4,683	-2.75%	大賣/鉅額交易
2018/01/18	20	33.73	0	0.00	33.65	20	4,640	0.43%
2018/01/17	0	0.00	40	33.88	33.80	-40	4,614	-0.87%
2018/01/16	0	0.00	2	33.90	33.95	-2	4,600	-0.04%
2018/01/15	0	0.00	1	33.70	33.65	-1	4,564	-0.02%
2018/01/11	0	0.00	10	33.55	33.35	-10	4,519	-0.22%
2018/01/10	60	33.40	0	0.00	33.30	60	4,495	1.33%
2018/01/09	3	33.18	0	0.00	33.30	3	4,468	0.07%
2018/01/08	0	0.00	50	33.23	33.30	-50	4,471	-1.12%
2018/01/05	2	32.73	2	33.03	33.10	0	4,407	0.00%
2018/01/04	1	32.60	4	32.46	32.55	-3	4,335	-0.07%
2018/01/03	1	32.30	0	0.00	32.40	1	4,313	0.02%
2018/01/02	4	31.83	0	0.00	32.00	4	4,252	0.09%