大聯大 (3702)-新光券商分點個股進出

台股 » 個股 » 大聯大 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大聯大

(3702)

可現股當沖

股價
88.4
漲跌
▼5.6
漲幅
-5.96%
成交量
17,205張
產業
上市電子通路類股
903人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大聯大 (3702)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/05/21	231.8	89.09	88.1	88.52	88.40	143.7	10,472	1.37%	大買/鉅額交易
2024/05/20	23.8	91.48	103.9	91.99	94.00	-80.1	10,286	-0.78%	大賣/
2024/05/17	13.1	86.48	11.5	87.17	87.60	1.6	10,140	0.02%
2024/05/16	27.4	87.22	21.3	87.75	86.50	6.1	10,050	0.06%
2024/05/15	40	88.32	14	89.59	87.50	26	10,017	0.26%
2024/05/14	32.9	89.49	10	90.15	89.00	22.9	10,011	0.23%
2024/05/13	8.1	90.86	6	91.68	91.10	2.1	10,002	0.02%
2024/05/10	6	91.25	47.9	91.04	92.10	-41.9	9,992	-0.42%
2024/05/09	58.5	90.03	30	90.40	89.60	28.5	9,949	0.29%
2024/05/08	15.9	91.78	24.2	92.35	92.60	-8.3	9,944	-0.08%
2024/05/07	17.4	92.49	58.2	92.49	93.00	-40.8	9,960	-0.41%
2024/05/06	12.1	91.11	18	91.67	91.80	-5.9	9,905	-0.06%
2024/05/03	7.3	91.40	45.6	91.51	91.80	-38.3	9,914	-0.39%
2024/05/02	15	88.96	41.5	89.51	89.70	-26.5	9,879	-0.27%
2024/04/30	9.3	88.24	12.3	88.12	88.30	-3.1	9,896	-0.03%
2024/04/29	6.5	86.32	3.2	86.22	86.60	3.3	9,887	0.03%
2024/04/26	13.4	85.55	27.5	86.51	85.10	-14.1	9,937	-0.14%
2024/04/25	19.1	84.95	10.1	84.88	84.80	9.1	9,925	0.09%
2024/04/24	13.4	86.32	48.4	86.32	86.40	-35	9,984	-0.35%
2024/04/23	70.4	85.58	24.2	85.76	85.10	46.2	10,190	0.45%
2024/04/22	56.2	88.18	65.3	87.76	86.70	-9.1	10,214	-0.09%
2024/04/19	33.4	87.52	59.5	88.91	88.70	-26.1	10,163	-0.26%
2024/04/18	65.2	90.42	12	89.89	89.30	53.2	9,968	0.53%
2024/04/17	10.7	91.13	28.9	91.62	92.40	-18.1	9,978	-0.18%
2024/04/16	36.6	89.08	60	89.63	89.60	-23.4	9,949	-0.24%
2024/04/15	11.5	91.39	29.5	92.13	91.10	-18	9,846	-0.18%
2024/04/12	48	91.29	73.1	91.88	91.60	-25	9,806	-0.26%
2024/04/11	12.3	91.23	23.6	91.11	91.00	-11.3	9,853	-0.11%
2024/04/10	22.2	90.26	44.7	90.63	89.90	-22.5	9,862	-0.23%
2024/04/09	29.7	89.83	15.9	89.74	89.70	13.8	9,885	0.14%
2024/04/08	65.3	89.86	23.7	90.51	89.90	41.5	9,939	0.42%
2024/04/03	30	92.00	21	92.36	91.70	9	9,835	0.09%
2024/04/02	61.1	93.27	24.9	93.21	93.00	36.2	9,840	0.37%
2024/04/01	102.2	92.72	99.3	93.35	92.50	2.9	9,840	0.03%	大買/
2024/03/29	102.6	93.60	107.7	94.51	95.90	-5.1	9,768	-0.05%	大買/大賣/
2024/03/28	116.5	96.19	91.8	96.39	96.00	24.7	9,508	0.26%	大買/
2024/03/27	41.9	94.15	142.3	94.05	95.60	-100.4	9,446	-1.06%	大賣/
2024/03/26	28.3	89.02	77.4	88.54	89.90	-49.1	9,369	-0.52%
2024/03/25	29.6	89.51	53.2	90.17	89.50	-23.6	9,474	-0.25%
2024/03/22	51.1	89.73	26.9	89.95	89.20	24.2	9,602	0.25%
2024/03/21	57.1	89.85	65	89.91	90.90	-7.9	9,726	-0.08%
2024/03/20	84.8	91.95	58.5	91.79	90.00	26.3	9,777	0.27%
2024/03/19	124.2	92.58	93.8	93.74	91.00	30.4	9,744	0.31%	大買/
2024/03/18	85	92.27	82.1	92.53	92.50	2.9	9,521	0.03%
2024/03/15	128.2	88.93	223.7	89.28	92.10	-95.5	9,342	-1.02%	大買/大賣/
2024/03/14	338.6	88.88	88.9	88.71	85.70	249.7	8,740	2.86%	大買/鉅額交易
2024/03/13	81.4	96.24	34.4	96.33	95.20	47	8,494	0.55%
2024/03/12	38.9	96.28	63.3	95.81	95.90	-24.5	8,396	-0.29%
2024/03/11	97.6	93.95	57.6	93.78	93.50	40	8,348	0.48%
2024/03/08	174.9	97.97	203.2	97.76	97.30	-28.3	8,303	-0.34%	大買/大賣/
2024/03/07	258.5	95.05	209.2	95.66	96.20	49.4	7,988	0.62%	大買/大賣/
2024/03/06	55.1	92.00	217.7	91.95	92.80	-162.6	7,767	-2.09%	大賣/鉅額交易
2024/03/05	107.7	86.16	146.9	86.90	87.60	-39.2	7,797	-0.50%	大買/大賣/
2024/03/04	66	87.40	104.1	87.56	86.70	-38.1	7,743	-0.49%	大賣/
2024/03/01	146.7	89.44	82.3	89.08	88.70	64.4	7,836	0.82%	大買/
2024/02/29	28.5	91.62	18.1	92.17	92.80	10.4	7,841	0.13%
2024/02/27	11.4	92.11	41.4	92.68	91.70	-30	7,786	-0.39%
2024/02/26	117.8	92.00	59.4	92.15	91.60	58.3	7,807	0.75%	大買/
2024/02/23	12.6	93.94	70.3	93.99	94.40	-57.7	7,794	-0.74%
2024/02/22	6.1	91.46	33.1	91.77	91.50	-27	7,833	-0.34%
2024/02/21	125.5	91.38	41.7	91.80	90.30	83.8	7,922	1.06%	大買/
2024/02/20	45.6	93.03	49.9	92.89	94.00	-4.2	8,111	-0.05%
2024/02/19	46.5	87.95	54	88.56	89.00	-7.5	8,077	-0.09%
2024/02/16	6.7	88.69	20.8	88.57	89.40	-14.1	8,149	-0.17%
2024/02/15	29.9	86.63	12.1	87.38	86.60	17.8	8,167	0.22%
2024/02/05	24.1	87.41	25	87.90	87.60	-0.9	8,243	-0.01%
2024/02/02	15.1	88.40	4.2	88.85	88.50	10.9	8,277	0.13%
2024/02/01	11.1	88.78	13	88.78	88.70	-1.9	8,317	-0.02%
2024/01/31	13.3	87.26	12.2	87.34	87.20	1.1	8,333	0.01%
2024/01/30	21.5	88.52	8	89.47	87.70	13.5	8,340	0.16%
2024/01/29	8.5	88.98	9.1	89.21	89.80	-0.5	8,375	-0.01%
2024/01/26	29.6	87.93	47.1	88.44	89.00	-17.5	8,547	-0.21%
2024/01/25	22.1	89.02	15.8	89.48	89.00	6.3	8,640	0.07%
2024/01/24	5	90.40	52.3	90.48	89.90	-47.3	8,852	-0.53%
2024/01/23	13	89.85	11.8	89.89	89.80	1.2	8,939	0.01%
2024/01/22	15.3	88.81	27	88.68	89.60	-11.7	8,933	-0.13%
2024/01/19	34.3	85.86	57.2	86.23	86.70	-22.9	8,907	-0.26%
2024/01/18	37.5	86.97	49.2	86.99	86.80	-11.7	8,900	-0.13%
2024/01/17	57.5	86.01	97.7	85.85	86.50	-40.2	8,815	-0.46%
2024/01/16	39.2	83.64	52.3	83.81	84.30	-13.1	8,651	-0.15%
2024/01/15	0.3	82.59	79.6	81.65	82.40	-79.3	8,581	-0.92%
2024/01/12	8.2	81.11	11	81.21	81.10	-2.8	8,582	-0.03%
2024/01/11	111.3	80.84	105.1	81.46	81.70	6.2	8,635	0.07%	大買/大賣/
2024/01/10	21	82.10	29.8	82.11	82.00	-8.8	8,669	-0.10%
2024/01/09	4.1	81.02	11.8	81.58	81.80	-7.7	8,690	-0.09%
2024/01/08	23.9	80.47	17.1	80.88	80.90	6.8	8,733	0.08%
2024/01/05	100.7	80.23	52.1	80.77	81.40	48.6	8,737	0.56%
2024/01/04	1.1	81.58	65.1	81.23	81.60	-64.1	8,655	-0.74%
2024/01/03	5.2	80.58	14	80.57	80.50	-8.8	8,673	-0.10%
2024/01/02	40.2	80.66	15.3	80.96	80.40	24.8	8,668	0.29%
2023/12/29	9.2	81.27	18	81.13	81.60	-8.8	8,620	-0.10%
2023/12/28	96.5	83.12	14.3	82.18	81.40	82.3	8,657	0.95%
2023/12/27	18	84.58	13.7	84.81	85.00	4.3	8,703	0.05%
2023/12/26	4.4	83.52	82	83.36	84.10	-77.6	8,671	-0.90%
2023/12/25	98.4	82.30	31.7	82.47	82.50	66.8	8,668	0.77%
2023/12/22	21.2	82.96	113.5	83.46	83.40	-92.3	8,653	-1.07%	大賣/
2023/12/21	20	81.10	102.5	81.65	81.90	-82.5	8,493	-0.97%	大賣/
2023/12/20	59	81.08	73.1	81.62	80.60	-14	8,331	-0.17%
2023/12/19	55.2	80.70	52.3	81.15	81.20	2.9	8,153	0.04%
2023/12/18	19.6	80.33	41.5	80.78	81.30	-21.9	7,981	-0.27%
2023/12/15	70.6	80.71	31.9	80.47	80.20	38.7	7,837	0.49%
2023/12/14	239.6	83.40	70	82.67	82.90	169.6	7,677	2.21%	大買/鉅額交易
2023/12/13	53.1	84.01	52.3	84.54	85.00	0.8	7,575	0.01%
2023/12/12	25.2	83.17	24.6	82.81	83.30	0.6	7,609	0.01%
2023/12/11	16.3	79.97	31.5	80.23	80.70	-15.2	7,522	-0.20%
2023/12/08	24.8	78.54	30	78.99	79.20	-5.3	7,481	-0.07%
2023/12/07	42.5	78.67	30.9	78.70	78.90	11.5	7,484	0.15%
2023/12/06	21	77.19	36.7	77.75	78.00	-15.7	7,417	-0.21%
2023/12/05	11.3	76.17	153.7	76.48	77.00	-142.4	7,372	-1.93%	大賣/鉅額交易
2023/12/04	11.8	74.24	149.4	74.77	75.00	-137.6	7,273	-1.89%	大賣/鉅額交易
2023/12/01	224.4	74.64	76.3	74.18	73.30	148.1	7,248	2.04%	大買/鉅額交易
2023/11/30	100.6	75.54	117	76.52	77.60	-16.4	7,090	-0.23%	大賣/
2023/11/29	43.1	74.96	86.2	75.43	76.50	-43.1	6,829	-0.63%
2023/11/28	34.6	74.06	107.2	74.69	75.10	-72.6	6,737	-1.08%	大賣/
2023/11/27	23	72.67	54	73.37	74.00	-31	6,676	-0.46%
2023/11/24	11	71.81	35	72.71	73.50	-24	6,619	-0.36%
2023/11/23	52.3	71.75	45.2	71.93	71.90	7.1	6,556	0.11%
2023/11/22	5.3	71.80	60	72.33	72.50	-54.8	6,518	-0.84%
2023/11/21	77.3	71.85	51	72.29	71.70	26.2	6,541	0.40%
2023/11/20	35.4	70.62	17	71.12	71.40	18.4	6,492	0.28%
2023/11/17	98.8	72.30	152.7	73.28	71.20	-53.9	6,498	-0.83%	大賣/
2023/11/16	8.8	69.47	38	69.83	69.60	-29.3	6,275	-0.47%
2023/11/15	61.3	69.55	124.4	69.51	69.50	-63.1	6,226	-1.01%	大賣/
2023/11/14	37.1	70.90	22.4	70.74	70.70	14.8	6,161	0.24%
2023/11/13	46.8	72.28	38.4	72.45	71.10	8.4	6,145	0.14%
2023/11/10	30.4	71.68	67	71.97	72.20	-36.6	6,076	-0.60%
2023/11/09	40.9	73.42	19.3	73.44	73.50	21.6	6,113	0.35%
2023/11/08	24.3	74.62	33.1	74.78	74.60	-8.8	6,145	-0.14%
2023/11/07	28.2	73.81	60.7	73.64	74.20	-32.4	6,108	-0.53%
2023/11/06	50.6	72.49	183.5	72.26	72.90	-132.9	6,111	-2.17%	大賣/鉅額交易
2023/11/03	222.1	70.94	158	71.43	70.90	64.1	6,058	1.06%	大買/大賣/
2023/11/02	173.4	72.93	128.2	73.32	72.80	45.2	5,917	0.76%	大買/大賣/
2023/11/01	112.9	73.31	94.2	73.34	74.10	18.6	5,786	0.32%	大買/
2023/10/31	62.6	70.90	41.5	70.90	71.60	21.1	5,603	0.38%
2023/10/30	14.3	68.43	25	68.46	68.90	-10.7	5,484	-0.19%
2023/10/27	72.3	68.90	26.4	68.81	68.80	45.9	5,462	0.84%
2023/10/26	19	67.36	37.4	67.31	67.40	-18.4	5,461	-0.34%
2023/10/25	17	67.96	37	68.07	68.20	-20	5,516	-0.36%
2023/10/24	18.6	67.47	46.2	66.77	67.70	-27.7	5,581	-0.50%
2023/10/23	64.7	66.61	42.2	66.52	66.30	22.4	5,657	0.40%
2023/10/20	13.2	67.45	29	67.47	67.80	-15.8	5,922	-0.27%
2023/10/19	16.2	67.20	24	67.26	67.50	-7.8	6,073	-0.13%
2023/10/18	10.6	66.82	31.4	67.04	67.00	-20.8	6,176	-0.34%
2023/10/17	100.7	67.29	93.3	67.61	67.00	7.4	6,165	0.12%
2023/10/16	30.9	67.93	26.3	68.04	68.10	4.6	6,249	0.07%
2023/10/13	26.6	66.43	12.2	66.40	66.50	14.4	6,297	0.23%
2023/10/12	13.9	65.06	43.8	65.17	65.50	-29.9	6,268	-0.48%
2023/10/11	48	64.67	25.4	64.56	64.80	22.5	6,265	0.36%
2023/10/06	30.2	62.77	34.7	62.81	63.00	-4.5	6,240	-0.07%
2023/10/05	7.1	61.37	5.4	61.57	61.50	1.7	6,219	0.03%
2023/10/04	10.5	60.86	12	60.96	61.30	-1.4	6,212	-0.02%
2023/10/03	5.1	61.38	29.1	61.19	61.60	-24.1	6,165	-0.39%
2023/10/02	37.2	59.80	17.6	60.07	60.00	19.6	6,109	0.32%
2023/09/28	5.1	60.25	23.5	60.29	60.60	-18.4	6,078	-0.30%
2023/09/27	14	59.40	8	59.89	60.00	6	6,091	0.10%
2023/09/26	12.1	59.64	11.1	60.13	60.00	1.1	6,178	0.02%
2023/09/25	4.1	59.50	15.9	59.71	60.00	-11.9	6,155	-0.19%
2023/09/22	10	58.70	27	59.45	59.50	-17	6,134	-0.28%
2023/09/21	11.2	59.03	9.9	59.14	59.30	1.3	6,071	0.02%
2023/09/20	6	59.53	26.8	59.57	59.60	-20.8	6,051	-0.34%
2023/09/19	19.3	59.43	15.2	59.65	59.40	4.1	5,985	0.07%
2023/09/18	25.7	59.37	61.2	59.70	59.50	-35.5	5,945	-0.60%
2023/09/15	71.4	59.22	25.5	59.21	59.50	45.9	5,888	0.78%
2023/09/14	20.3	57.69	99.9	57.61	58.20	-79.6	5,765	-1.38%
2023/09/13	3	56.77	13.5	57.17	57.40	-10.5	5,760	-0.18%
2023/09/12	0.2	56.72	44	57.11	56.90	-43.8	5,792	-0.76%
2023/09/11	9.1	56.35	11.1	56.62	56.50	-2	5,783	-0.03%
2023/09/08	8	56.79	18	57.00	56.60	-10	5,779	-0.17%
2023/09/07	23.1	56.45	63.8	56.79	56.70	-40.7	5,796	-0.70%
2023/09/06	11.9	55.79	91.1	56.30	56.40	-79.2	5,762	-1.37%
2023/09/05	3	54.60	40.2	55.11	55.20	-37.1	5,683	-0.65%
2023/09/04	1.1	54.61	20.5	54.60	54.80	-19.4	5,702	-0.34%
2023/09/01	30.1	54.36	8.1	54.62	54.40	22	5,709	0.39%
2023/08/31	8.8	53.54	67.9	54.59	54.90	-59.1	5,707	-1.04%
2023/08/30	25.4	53.34	20	53.63	53.70	5.4	5,618	0.10%
2023/08/29	40.2	53.16	23.3	53.65	53.80	16.9	5,618	0.30%
2023/08/28	44.4	53.86	11	54.01	54.00	33.4	5,603	0.60%
2023/08/25	5.2	54.46	197.6	54.39	54.70	-192.4	5,735	-3.36%	大賣/鉅額交易
2023/08/24	141.6	54.08	41.4	53.94	53.40	100.2	5,692	1.76%	大買/
2023/08/23	8.3	54.34	51.7	54.66	55.50	-43.4	5,647	-0.77%
2023/08/22	30.4	53.61	17.1	53.94	54.00	13.3	5,577	0.24%
2023/08/21	33.5	53.87	20.2	53.90	54.00	13.3	5,608	0.24%
2023/08/18	3.4	53.10	91.4	53.10	53.70	-88	5,628	-1.56%
2023/08/17	27.5	52.03	33	52.55	52.80	-5.5	5,642	-0.10%
2023/08/16	5.1	52.01	24	52.32	52.50	-18.9	5,653	-0.33%
2023/08/15	34.5	52.32	27.3	52.41	52.20	7.1	5,693	0.12%
2023/08/14	17.2	51.04	53	51.73	52.00	-35.8	5,640	-0.63%
2023/08/11	16.1	51.15	26.3	51.19	51.50	-10.2	5,592	-0.18%
2023/08/10	22.1	50.43	36.2	51.30	51.50	-14.1	5,571	-0.25%
2023/08/09	17.1	50.44	156.2	50.56	51.20	-139.1	5,527	-2.52%	大賣/鉅額交易
2023/08/08	25.2	50.54	14.6	50.78	51.00	10.6	5,505	0.19%
2023/08/07	12.5	50.19	33.1	50.51	51.00	-20.6	5,473	-0.38%
2023/08/04	14	49.73	28.1	49.91	49.95	-14	5,440	-0.26%
2023/08/02	65.5	49.77	20	49.84	49.95	45.5	5,402	0.84%
2023/08/01	98.1	50.06	45	50.24	50.40	53.1	5,379	0.99%
2023/07/31	86.5	50.14	18.2	50.29	50.40	68.3	5,398	1.27%
2023/07/28	114.5	50.36	40.9	50.40	50.30	73.6	5,366	1.37%	大買/
2023/07/27	28.5	49.41	20.2	49.62	49.80	8.4	5,239	0.16%
2023/07/26	88.6	49.36	36.7	49.54	49.15	52	5,170	1.00%
2023/07/25	195.2	50.47	96	50.14	50.10	99.2	5,066	1.96%	大買/
2023/07/24	113.1	56.46	48.5	56.86	56.80	64.6	4,749	1.36%	大買/
2023/07/21	61.1	56.97	7.1	57.17	57.10	54	4,552	1.19%
2023/07/20	7.1	57.45	32.6	58.30	57.70	-25.4	4,403	-0.58%
2023/07/19	78.1	58.10	7.3	58.29	57.80	70.9	4,274	1.66%
2023/07/18	50.7	58.20	30.1	58.47	59.00	20.6	4,157	0.49%
2023/07/17	60.3	58.29	10.8	58.27	58.50	49.4	4,024	1.23%
2023/07/14	57.1	57.79	19	58.15	58.30	38.1	3,995	0.95%
2023/07/13	59.5	57.67	12.5	58.13	57.40	47	3,958	1.19%
2023/07/12	58.5	57.40	14.3	57.79	58.00	44.2	3,910	1.13%
2023/07/11	5.4	57.04	12.2	57.15	57.30	-6.8	3,877	-0.18%
2023/07/10	2.2	56.48	3.5	56.04	56.30	-1.3	3,869	-0.03%
2023/07/07	44	55.92	21.5	55.91	56.10	22.5	3,881	0.58%
2023/07/06	4.2	56.64	16.1	56.56	56.60	-11.8	3,879	-0.31%
2023/07/05	10.3	57.02	37.2	56.83	56.90	-26.9	3,862	-0.70%
2023/07/04	19.2	55.93	23.3	56.05	56.20	-4	3,809	-0.11%
2023/07/03	7	55.04	13.1	54.91	55.00	-6.1	3,697	-0.17%
2023/06/30	3	54.43	6.1	54.67	54.70	-3.1	3,691	-0.08%
2023/06/29	7.2	54.64	5.6	54.67	54.80	1.6	3,706	0.04%
2023/06/28	13.9	54.93	0	54.80	54.90	13.9	3,781	0.37%
2023/06/27	8.3	54.64	18.1	54.65	54.70	-9.8	3,783	-0.26%
2023/06/26	0.1	54.61	4.4	54.75	54.90	-4.2	3,771	-0.11%
2023/06/21	1	54.20	5	54.76	54.80	-4	3,754	-0.11%
2023/06/20	2	54.10	14	54.36	54.50	-12	3,755	-0.32%
2023/06/19	8	54.49	4.2	54.48	54.20	3.9	3,707	0.10%
2023/06/16	10	54.46	3	54.56	54.70	7	3,660	0.19%
2023/06/15	3.3	54.18	10.9	54.40	54.40	-7.6	3,596	-0.21%
2023/06/14	6.2	54.58	2.3	54.56	54.40	3.9	3,611	0.11%
2023/06/13	15.6	54.33	22.1	54.14	54.40	-6.5	3,636	-0.18%
2023/06/12	1.2	53.30	5.8	53.53	53.90	-4.6	3,612	-0.13%
2023/06/09	0.1	53.50	22	53.50	53.60	-22	3,676	-0.60%
2023/06/08	8.6	53.32	42	53.47	53.60	-33.4	3,753	-0.89%
2023/06/07	2.5	53.00	5	53.08	53.20	-2.5	3,759	-0.07%
2023/06/06	3	53.13	13	53.38	53.30	-10	3,808	-0.26%
2023/06/05	0.1	53.40	7	53.40	53.50	-6.9	3,814	-0.18%
2023/06/02	23.4	53.31	20	53.18	53.40	3.4	3,842	0.09%
2023/06/01	17	53.23	46	53.13	53.30	-29	3,831	-0.76%
2023/05/31	36	52.41	24	53.13	53.20	12	3,822	0.31%
2023/05/30	26	52.60	0.1	52.80	52.80	25.9	3,682	0.70%
2023/05/29	7.2	52.76	26.3	52.87	53.00	-19.1	3,719	-0.51%
2023/05/26	3.1	51.64	9.1	52.36	52.40	-6.1	3,704	-0.16%
2023/05/25	6	52.36	6.2	52.06	52.50	-0.2	3,646	0.00%
2023/05/24	18	51.58	10	51.93	51.80	8	3,601	0.22%
2023/05/23	48.1	52.44	20	52.34	52.20	28.1	3,534	0.79%
2023/05/22	14	52.38	21.1	52.38	52.70	-7.1	3,481	-0.20%
2023/05/19	2	51.71	53.3	51.99	52.50	-51.3	3,432	-1.49%
2023/05/18	2.4	50.98	56	51.20	51.30	-53.6	3,383	-1.58%
2023/05/17	2	50.75	85	50.66	50.80	-83	3,341	-2.48%
2023/05/16	4	50.30	9	50.20	50.30	-5	3,305	-0.15%
2023/05/15	9	49.48	4	49.79	49.80	5	3,314	0.15%
2023/05/12	9.2	49.68	21	49.70	49.65	-11.8	3,324	-0.35%
2023/05/11	13.3	49.84	12.1	50.12	49.80	1.2	3,315	0.03%
2023/05/10	14	49.93	2	49.95	50.00	12	3,308	0.36%
2023/05/09	19.4	50.04	2	50.30	50.00	17.4	3,339	0.52%
2023/05/08	34.3	49.99	2	50.25	50.20	32.3	3,372	0.96%
2023/05/05	5	50.14	17.7	50.37	50.30	-12.7	3,369	-0.38%
2023/05/04	13	50.19	1	50.20	50.20	12	3,389	0.35%
2023/05/03	3.1	50.40	34.1	50.50	50.30	-31	3,371	-0.92%
2023/05/02	3	50.23	20	50.50	50.30	-17	3,431	-0.50%
2023/04/28	17.1	50.15	5.2	50.48	50.00	11.9	3,457	0.35%
2023/04/27	0	0.00	37.3	50.28	50.40	-37.3	3,428	-1.09%
2023/04/26	21.3	49.69	15	49.98	49.75	6.3	3,420	0.18%
2023/04/25	13.6	49.88	29.2	49.95	49.80	-15.6	3,402	-0.46%
2023/04/24	7.3	49.56	2.4	49.85	49.75	4.9	3,395	0.14%
2023/04/21	61.1	49.72	6	49.82	49.65	55.1	3,412	1.61%
2023/04/20	13	49.93	9	50.06	49.95	4	3,387	0.12%
2023/04/19	49	50.03	9	50.51	50.00	40	3,407	1.17%
2023/04/18	5.5	50.35	53	50.41	50.50	-47.5	3,376	-1.41%
2023/04/17	6.1	50.23	0	0.00	50.20	6.1	3,372	0.18%
2023/04/14	12.1	50.08	6.5	50.41	50.10	5.5	3,361	0.16%
2023/04/13	7.4	50.09	2	50.20	50.00	5.4	3,347	0.16%
2023/04/12	18	50.49	13	50.62	50.40	5	3,344	0.15%
2023/04/11	4.4	50.35	11	50.55	50.70	-6.6	3,361	-0.20%
2023/04/10	15	50.26	30.5	50.12	50.10	-15.5	3,334	-0.46%
2023/04/07	10	50.49	27	50.56	50.40	-17	3,316	-0.51%
2023/04/06	12	50.25	19.2	50.21	50.30	-7.2	3,298	-0.22%
2023/03/31	10.1	50.29	6	50.22	50.20	4.1	3,294	0.12%
2023/03/30	9.2	49.85	32.6	50.00	50.00	-23.4	3,469	-0.68%
2023/03/29	24.3	49.64	51	49.78	49.80	-26.7	3,642	-0.73%
2023/03/28	40.5	48.56	2.1	48.70	48.45	38.4	3,804	1.01%
2023/03/27	11	48.81	2.1	48.80	48.70	9	4,032	0.22%
2023/03/24	6.2	48.76	5.1	48.78	48.70	1.1	4,293	0.03%
2023/03/23	18.5	48.59	2	48.58	48.65	16.5	4,313	0.38%
2023/03/22	2	48.75	34.3	48.72	48.80	-32.3	4,337	-0.74%
2023/03/21	21.1	48.33	25	48.52	48.25	-3.9	4,397	-0.09%
2023/03/20	5.5	48.13	1.1	48.06	48.10	4.5	4,414	0.10%
2023/03/17	84.3	48.13	4	48.35	48.10	80.3	4,426	1.81%
2023/03/16	69.7	48.15	2	48.25	47.95	67.7	4,382	1.55%
2023/03/15	4.2	48.95	25	49.01	48.75	-20.9	4,336	-0.48%
2023/03/14	76.8	48.47	3	48.45	48.30	73.8	4,333	1.70%
2023/03/13	44.4	48.93	5	49.12	49.00	39.4	4,270	0.92%
2023/03/10	37.2	49.28	5	49.33	49.25	32.2	4,211	0.76%
2023/03/09	40.1	49.90	11	49.87	49.75	29.1	4,197	0.69%
2023/03/08	23.8	50.30	11.1	50.46	50.60	12.7	4,205	0.30%
2023/03/07	17	50.15	23.3	50.32	50.60	-6.3	4,211	-0.15%
2023/03/06	10	49.87	10.1	49.95	50.00	-0.1	4,211	0.00%
2023/03/03	8	49.68	9.7	49.71	49.70	-1.7	4,233	-0.04%
2023/03/02	5.2	49.11	34.5	49.41	49.60	-29.2	4,266	-0.68%
2023/03/01	72.5	49.04	3	49.70	48.75	69.5	4,263	1.63%
2023/02/24	14.1	49.58	50.2	49.53	49.30	-36.1	4,207	-0.86%
2023/02/23	11.1	49.23	0	49.40	49.20	11.1	4,200	0.26%
2023/02/22	9	49.09	10	49.14	49.20	-1	4,239	-0.02%
2023/02/21	11.1	49.35	2	49.40	49.30	9.1	4,256	0.21%
2023/02/20	17.1	49.11	22	49.62	49.45	-4.9	4,297	-0.12%
2023/02/17	6.1	49.10	13	49.23	49.30	-6.9	4,318	-0.16%
2023/02/16	4	49.35	30	49.32	49.20	-26	4,371	-0.59%
2023/02/15	7	48.90	29	49.03	48.90	-22	4,349	-0.50%
2023/02/14	49.2	49.14	0	0.00	49.05	49.2	4,352	1.13%
2023/02/13	6	48.93	35.1	49.54	49.35	-29.1	4,364	-0.67%
2023/02/10	17.6	49.22	3	49.07	49.00	14.6	4,361	0.33%
2023/02/09	8	49.59	17	49.64	49.50	-9	4,340	-0.21%
2023/02/08	20.7	49.43	6.2	49.50	49.35	14.5	4,363	0.33%
2023/02/07	5	49.70	5	49.67	49.80	0	4,378	0.00%
2023/02/06	4.1	49.55	11.4	49.77	49.45	-7.4	4,363	-0.17%
2023/02/03	4	49.50	2.3	49.44	49.30	1.8	4,317	0.04%
2023/02/02	4.1	48.75	14.4	48.92	49.25	-10.3	4,296	-0.24%
2023/02/01	1.2	48.00	25	48.28	48.45	-23.8	4,253	-0.56%
2023/01/31	23.7	47.88	3	48.28	47.70	20.7	4,267	0.48%
2023/01/30	4.7	48.02	43.6	48.15	48.25	-38.9	4,215	-0.92%
2023/01/17	0.2	47.39	0	0.00	47.50	0.2	4,231	0.00%
2023/01/16	2.1	47.18	0	0.00	47.20	2.1	4,251	0.05%
2023/01/13	3.1	47.22	4	47.48	47.25	-0.9	4,274	-0.02%
2023/01/12	10.1	47.21	2.1	47.30	47.10	8	4,365	0.18%
2023/01/11	51.2	47.54	12	47.45	47.40	39.2	4,418	0.89%
2023/01/10	20.2	47.94	13.1	48.16	48.00	7.1	4,482	0.16%
2023/01/09	11.6	47.82	38.3	48.13	48.20	-26.7	4,558	-0.59%
2023/01/06	5.2	47.66	0.1	47.85	47.60	5.1	4,576	0.11%
2023/01/05	10	47.63	72	47.70	47.80	-62	4,650	-1.33%
2023/01/04	24	47.47	1.1	47.55	47.55	22.9	4,688	0.49%
2023/01/03	24.1	47.76	14	48.10	47.85	10.1	4,761	0.21%
2022/12/30	13.1	48.12	13	48.21	48.10	0.1	4,762	0.00%
2022/12/29	8.1	48.19	43	47.96	48.25	-34.9	4,750	-0.74%
2022/12/28	8.5	47.25	31	47.44	47.85	-22.5	4,735	-0.48%
2022/12/27	9.4	47.46	5	47.45	47.55	4.4	4,774	0.09%
2022/12/26	11.1	47.48	7.1	47.51	47.65	3.9	4,845	0.08%
2022/12/23	25	47.50	11	47.64	47.80	14	4,941	0.28%
2022/12/22	12	47.87	54.1	48.05	48.05	-42.1	5,029	-0.84%
2022/12/21	35.1	46.90	19	47.24	47.30	16.1	4,913	0.33%
2022/12/20	111.5	47.56	32	47.53	47.30	79.5	4,741	1.68%	大買/
2022/12/19	47.4	47.70	72.6	48.23	48.75	-25.2	4,618	-0.55%
2022/12/16	74.3	46.77	112	47.99	48.45	-37.7	4,426	-0.85%	大賣/
2022/12/15	14	47.57	13	47.59	47.65	1	4,309	0.02%
2022/12/14	12	47.25	6	47.62	47.65	6	4,399	0.14%
2022/12/13	115.7	47.71	17	47.37	47.35	98.7	4,448	2.22%	大買/
2022/12/12	14	48.39	36	48.42	48.75	-22	4,469	-0.49%
2022/12/09	10.1	48.18	21.1	48.00	48.50	-11	4,607	-0.24%
2022/12/08	16.3	47.48	52	47.58	47.75	-35.7	4,615	-0.77%
2022/12/07	38.3	47.19	49	47.28	47.15	-10.7	4,619	-0.23%
2022/12/06	87.5	47.64	20	47.72	47.55	67.5	4,609	1.46%
2022/12/05	13.1	48.21	12	48.23	48.50	1.1	4,605	0.02%
2022/12/02	24.1	48.06	20.4	48.21	48.50	3.7	4,650	0.08%
2022/12/01	38.2	48.25	29.3	48.38	48.40	9	4,668	0.19%
2022/11/30	7	47.75	28.1	47.98	48.50	-21.1	4,656	-0.45%
2022/11/29	10.2	47.11	13	46.91	47.25	-2.8	4,600	-0.06%
2022/11/28	8.5	46.99	11	46.68	46.95	-2.5	4,609	-0.05%
2022/11/25	10.3	47.03	7.7	47.19	46.90	2.7	4,630	0.06%
2022/11/24	13	47.19	14.2	46.97	47.20	-1.2	4,620	-0.03%
2022/11/23	9.5	46.80	33.2	46.62	46.70	-23.8	4,610	-0.52%
2022/11/22	14	46.26	12	46.21	46.30	2	4,612	0.04%
2022/11/21	6.1	45.98	8.1	45.95	46.10	-2	4,596	-0.04%
2022/11/18	24.5	45.89	36.5	45.95	45.85	-12	4,596	-0.26%
2022/11/17	99.3	46.23	8	46.67	46.35	91.3	4,585	1.99%
2022/11/16	16	47.05	32	47.04	47.05	-16	4,563	-0.35%
2022/11/15	31	46.76	15	46.90	47.00	16	4,557	0.35%
2022/11/14	12	47.18	46.6	47.02	47.55	-34.6	4,551	-0.76%
2022/11/11	8	46.63	15	46.63	46.65	-7	4,535	-0.15%
2022/11/10	6	46.32	3	46.22	46.30	3	4,561	0.07%
2022/11/09	7.1	46.18	9.7	46.13	46.30	-2.7	4,594	-0.06%
2022/11/08	6.3	45.34	6.1	45.37	45.75	0.1	4,597	0.00%
2022/11/07	13	45.23	8	45.34	45.30	5	4,576	0.11%
2022/11/04	5	44.85	6	45.02	45.40	-1	4,564	-0.02%
2022/11/03	7.3	44.42	5	44.15	44.40	2.3	4,553	0.05%
2022/11/02	13.5	44.50	6	44.23	44.60	7.5	4,539	0.16%
2022/11/01	23	43.95	15	43.99	44.25	8	4,539	0.18%
2022/10/31	14.2	44.01	15	43.96	43.95	-0.8	4,546	-0.02%
2022/10/28	3.3	44.02	0	0.00	44.25	3.3	4,558	0.07%
2022/10/27	16.1	44.28	12	44.45	44.15	4.1	4,587	0.09%
2022/10/26	6.1	44.23	5	44.48	44.40	1.1	4,618	0.02%
2022/10/25	49.1	44.28	21	44.37	44.25	28.1	4,645	0.61%
2022/10/24	49.1	45.07	37	45.15	45.05	12.1	4,619	0.26%
2022/10/21	38.7	45.69	23	45.54	45.20	15.7	4,610	0.34%
2022/10/20	10.3	45.10	6	45.56	46.60	4.3	4,608	0.09%
2022/10/19	6.3	45.73	14.1	46.32	45.70	-7.8	4,533	-0.17%
2022/10/18	17.2	45.42	17	45.59	45.60	0.2	4,484	0.00%
2022/10/17	19.2	45.71	16	45.85	45.70	3.2	4,480	0.07%
2022/10/14	27.3	46.35	18	46.20	46.10	9.3	4,470	0.21%
2022/10/13	0.1	46.95	19	47.04	46.80	-18.9	4,511	-0.42%
2022/10/12	4.2	46.88	9	46.97	46.90	-4.9	4,644	-0.10%
2022/10/11	0.2	47.28	21	47.08	46.85	-20.8	4,757	-0.44%
2022/10/07	1	47.25	0	0.00	47.20	1	4,773	0.02%
2022/10/06	0	0.00	8.1	47.85	47.70	-8.1	4,864	-0.17%
2022/10/05	1.2	47.64	22.9	47.51	47.30	-21.7	4,916	-0.44%
2022/10/04	3.1	46.98	18	47.00	47.00	-14.9	4,936	-0.30%
2022/10/03	11.1	45.54	4.9	45.87	45.85	6.3	4,897	0.13%
2022/09/30	9.2	45.91	8	46.11	46.45	1.2	4,875	0.02%
2022/09/29	1.3	46.26	0	0.00	47.10	1.3	4,833	0.03%
2022/09/28	21	46.20	9	46.33	46.10	12	4,769	0.25%
2022/09/27	11.1	46.59	8	46.73	47.10	3.1	4,713	0.07%
2022/09/26	10.3	46.86	18.1	47.00	46.85	-7.8	4,697	-0.17%
2022/09/23	48.2	47.65	6	47.37	47.40	42.2	4,628	0.91%
2022/09/22	32	48.21	37	48.31	48.20	-5	4,619	-0.11%
2022/09/21	31.7	49.23	6	49.05	49.05	25.7	4,510	0.57%
2022/09/20	17.6	49.55	8.5	49.79	49.90	9.1	4,422	0.20%
2022/09/19	19.5	49.72	0.4	49.45	50.00	19.1	4,355	0.44%
2022/09/16	62	50.24	4	50.15	50.10	58	4,290	1.35%
2022/09/15	11	51.64	1.1	51.91	51.60	9.9	4,213	0.24%
2022/09/14	1	51.50	5	51.90	51.50	-4	4,260	-0.09%
2022/09/13	0.1	52.00	1	52.00	52.00	-0.9	4,338	-0.02%
2022/09/12	13	51.95	3.2	52.24	52.20	9.8	4,492	0.22%
2022/09/08	4.3	50.41	44.3	51.77	52.30	-40	4,634	-0.86%
2022/09/07	9	50.18	6	50.67	50.40	3	4,642	0.06%
2022/09/06	2	50.45	2.3	50.79	50.90	-0.3	4,661	-0.01%
2022/09/05	1	50.60	0.1	50.90	50.70	1	4,717	0.02%
2022/09/02	4	51.03	8	51.19	50.90	-4	4,794	-0.08%
2022/09/01	4.2	50.74	3	51.03	50.70	1.2	4,844	0.03%
2022/08/31	2.1	51.16	26	51.23	51.40	-23.9	4,920	-0.49%
2022/08/30	1.4	50.74	5	50.78	50.70	-3.6	4,986	-0.07%
2022/08/29	1	50.70	12	50.90	50.50	-11	5,086	-0.22%
2022/08/26	5	50.72	8	50.83	51.00	-3	5,207	-0.06%
2022/08/25	3	50.43	4	50.53	50.40	-1	5,298	-0.02%
2022/08/24	17	50.11	14	50.14	50.00	3	5,467	0.05%
2022/08/23	1.1	50.14	1.5	50.57	50.10	-0.4	5,745	-0.01%
2022/08/22	3.7	50.17	5.5	50.30	50.40	-1.9	5,942	-0.03%
2022/08/19	33.3	49.77	3	49.80	49.90	30.3	6,057	0.50%
2022/08/18	58.8	49.95	13	49.94	49.90	45.8	6,153	0.74%
2022/08/17	38.6	51.17	11	51.23	51.00	27.6	6,319	0.44%
2022/08/16	3.2	51.71	14.3	51.50	51.70	-11.1	6,438	-0.17%
2022/08/15	1.3	51.46	1.1	51.50	51.30	0.2	6,469	0.00%
2022/08/12	1	51.50	4	51.30	51.40	-3	6,570	-0.05%
2022/08/11	12.1	51.12	15	51.31	51.40	-2.9	6,615	-0.04%
2022/08/10	22	50.98	14.5	50.89	51.10	7.5	6,653	0.11%
2022/08/09	4	51.10	4	51.10	51.10	0	6,661	0.00%
2022/08/08	2	51.00	25.4	51.18	51.30	-23.4	6,689	-0.35%
2022/08/05	2.1	50.18	8	50.55	50.70	-5.9	6,713	-0.09%
2022/08/04	9.1	49.57	14	49.60	49.95	-4.9	6,747	-0.07%
2022/08/03	18.1	49.69	2	49.90	50.10	16.1	6,774	0.24%
2022/08/02	17.3	49.92	16.1	49.94	50.20	1.2	6,790	0.02%
2022/08/01	5.5	50.56	0	0.00	50.50	5.5	6,749	0.08%
2022/07/29	9.8	49.90	8	49.89	50.20	1.8	6,743	0.03%
2022/07/28	8.9	49.52	3	49.78	49.60	5.9	6,705	0.09%
2022/07/27	95.1	49.20	58	49.14	49.45	37.1	6,679	0.56%
2022/07/26	30.1	49.08	24	49.30	49.20	6.1	6,664	0.09%
2022/07/25	15.4	49.15	0	0.00	49.05	15.4	6,645	0.23%
2022/07/22	56	49.57	38	49.48	49.55	18	6,653	0.27%
2022/07/21	6.1	49.40	5	49.70	49.70	1.1	6,600	0.02%
2022/07/20	14.5	49.08	9	49.09	49.10	5.5	6,538	0.08%
2022/07/19	39.3	48.50	13	48.58	48.60	26.3	6,472	0.41%
2022/07/18	21	52.40	38	52.01	52.80	-17	6,297	-0.27%
2022/07/15	51	51.43	24	51.45	51.80	27	6,149	0.44%
2022/07/14	3.1	51.97	1	52.30	52.10	2.1	6,075	0.03%
2022/07/13	2	52.30	4.1	52.28	52.20	-2.1	5,983	-0.04%
2022/07/12	20.1	51.31	7	51.29	51.50	13.1	5,926	0.22%
2022/07/11	5	52.38	0	0.00	52.60	5	5,893	0.08%
2022/07/08	4.1	52.80	23	52.80	53.00	-19	5,908	-0.32%
2022/07/07	7.2	51.98	6	51.82	52.30	1.2	5,894	0.02%
2022/07/06	13.1	51.80	4	52.05	51.80	9.1	5,882	0.16%
2022/07/05	5	52.64	11	52.64	53.00	-6	5,896	-0.10%
2022/07/04	0	53.90	0	0.00	53.50	0	5,896	0.00%
2022/07/01	2	53.75	10	54.32	53.90	-8	5,936	-0.13%
2022/06/30	0.2	55.00	3	55.10	55.10	-2.8	5,925	-0.05%
2022/06/29	3.6	55.78	4	56.08	56.00	-0.4	5,909	-0.01%
2022/06/28	0	56.00	8	55.85	56.10	-8	5,901	-0.14%
2022/06/27	4	56.03	6	55.95	55.80	-2	5,916	-0.03%
2022/06/24	5	55.20	47	55.62	55.30	-42	5,928	-0.71%
2022/06/23	10	54.73	9	55.50	54.90	1	5,937	0.02%
2022/06/22	20	54.76	8.1	54.95	54.80	11.9	5,889	0.20%
2022/06/21	3	55.43	11.1	55.00	55.40	-8.1	5,848	-0.14%
2022/06/20	10.2	55.04	26.3	55.02	54.40	-16.1	5,920	-0.27%
2022/06/17	9	56.14	6.2	55.81	56.30	2.8	5,758	0.05%
2022/06/16	3	56.93	53	56.90	56.80	-50	5,607	-0.89%
2022/06/15	7	56.97	17.1	57.08	56.50	-10.1	5,680	-0.18%
2022/06/14	5.1	56.78	24.9	56.90	56.80	-19.8	5,642	-0.35%
2022/06/13	117.2	57.13	126.2	56.91	56.80	-8.9	5,604	-0.16%	大買/大賣/
2022/06/10	9.1	57.14	24	57.31	57.10	-14.9	5,572	-0.27%
2022/06/09	18.2	57.01	43.1	57.23	57.10	-24.9	5,509	-0.45%
2022/06/08	17.1	57.34	19	57.50	57.20	-1.9	5,379	-0.04%
2022/06/07	40.7	57.17	28	57.29	56.90	12.7	5,333	0.24%
2022/06/06	34.5	56.53	62.4	57.11	57.00	-27.9	5,224	-0.53%
2022/06/02	17.1	55.64	92.1	55.99	56.10	-75.1	5,140	-1.46%
2022/06/01	51	55.11	190.8	55.17	55.40	-139.8	5,120	-2.73%	大賣/鉅額交易
2022/05/31	115	53.18	23.1	54.10	52.80	92	4,955	1.86%	大買/
2022/05/30	86.3	55.16	3	55.56	54.40	83.2	4,711	1.77%
2022/05/27	44	55.98	47.1	56.34	56.20	-3.1	4,554	-0.07%
2022/05/26	26	56.22	8	56.24	55.90	18	4,473	0.40%
2022/05/25	40	56.12	107.2	57.12	56.10	-67.2	4,402	-1.53%	大賣/
2022/05/24	9	56.47	62.1	56.73	56.20	-53.1	4,249	-1.25%
2022/05/23	8.1	55.75	25.2	56.00	55.80	-17.1	4,110	-0.42%
2022/05/20	5	55.68	103.3	55.68	56.00	-98.3	4,080	-2.41%	大賣/
2022/05/19	3	54.13	17.1	54.33	54.40	-14.1	3,976	-0.35%
2022/05/18	9	54.26	18	54.36	54.60	-9	3,952	-0.23%
2022/05/17	1.1	54.10	8	54.13	54.30	-6.9	3,945	-0.18%
2022/05/16	1	54.10	6	54.10	54.10	-5	3,938	-0.13%
2022/05/13	9.1	53.06	7	53.31	53.50	2.1	3,964	0.05%
2022/05/12	1	53.20	18.3	53.33	53.40	-17.3	3,988	-0.43%
2022/05/11	8.2	52.64	7	52.59	52.80	1.2	4,020	0.03%
2022/05/10	11	51.91	8	52.27	53.00	3	3,994	0.07%
2022/05/09	16.1	53.47	7	53.27	53.00	9.1	3,972	0.23%
2022/05/06	3.2	53.68	8	54.13	54.40	-4.8	3,996	-0.12%
2022/05/05	8	54.34	6.1	54.38	54.40	1.9	4,056	0.05%
2022/05/04	5	53.80	2.3	53.89	53.80	2.7	4,069	0.07%
2022/05/03	7	53.69	1	54.00	53.90	6	4,114	0.15%
2022/04/29	17	54.04	14	54.24	54.30	3	4,149	0.07%
2022/04/28	18.2	53.18	5	53.52	54.20	13.2	4,209	0.31%
2022/04/27	26.4	53.50	3.6	53.62	53.30	22.8	4,221	0.54%
2022/04/26	76.1	54.29	36	54.42	54.70	40.1	4,232	0.95%
2022/04/25	38.4	54.83	83.1	55.01	54.70	-44.7	4,310	-1.04%
2022/04/22	33	55.52	21	55.84	56.10	12	4,303	0.28%
2022/04/21	7.1	55.80	5	55.90	56.10	2.1	4,363	0.05%
2022/04/20	31.4	55.83	10	56.05	56.00	21.4	4,408	0.49%
2022/04/19	6.4	55.98	8	56.28	56.20	-1.6	4,536	-0.04%
2022/04/18	3	55.93	18	56.17	56.00	-15	4,653	-0.32%
2022/04/15	19.2	56.15	26.1	56.42	56.20	-6.9	4,652	-0.15%
2022/04/14	4	56.23	29	56.44	56.40	-25	4,672	-0.54%
2022/04/13	6.1	55.95	35.4	56.28	56.50	-29.3	4,681	-0.63%
2022/04/12	15	55.67	5	55.62	55.50	10	4,727	0.21%
2022/04/11	48.2	55.91	28.1	56.26	56.00	20.1	4,751	0.42%
2022/04/08	37	55.59	6	55.78	56.00	31	4,779	0.65%
2022/04/07	28.2	55.74	39	55.77	55.50	-10.8	4,784	-0.23%
2022/04/06	6.1	55.84	5.2	56.14	56.50	0.9	4,751	0.02%
2022/04/01	9.1	55.86	2	56.20	56.20	7.1	4,743	0.15%
2022/03/31	24.2	56.14	16	56.29	56.00	8.2	4,760	0.17%
2022/03/30	11.4	56.17	18.5	56.43	56.40	-7.1	4,771	-0.15%
2022/03/29	29	55.88	14	56.23	56.40	15	4,789	0.31%
2022/03/28	32.3	55.84	79	55.82	56.20	-46.7	4,808	-0.97%
2022/03/25	15	56.45	27.2	56.51	56.70	-12.2	4,822	-0.25%
2022/03/24	5.6	56.51	24	56.50	56.90	-18.4	4,842	-0.38%
2022/03/23	123.6	56.46	54	56.52	56.30	69.7	4,912	1.42%	大買/
2022/03/22	6.5	57.97	14.1	58.09	58.20	-7.6	4,765	-0.16%
2022/03/21	26.8	57.99	38	58.01	58.20	-11.2	4,776	-0.23%
2022/03/18	16	57.41	26.1	58.16	58.50	-10.1	4,765	-0.21%
2022/03/17	29.7	56.99	23.1	57.20	57.30	6.6	4,639	0.14%
2022/03/16	3	56.83	48.1	56.90	56.90	-45.1	4,641	-0.97%
2022/03/15	41.3	56.46	24	56.63	56.40	17.3	4,629	0.37%
2022/03/14	10.1	57.08	6	57.03	57.20	4.1	4,597	0.09%
2022/03/11	3.5	57.07	33.1	56.89	57.20	-29.6	4,601	-0.64%
2022/03/10	114	56.98	148	57.17	57.20	-34	4,614	-0.74%	大買/大賣/
2022/03/09	4	56.02	44.2	56.13	56.10	-40.2	4,570	-0.88%
2022/03/08	10.1	55.52	27.2	55.77	55.60	-17.1	4,550	-0.38%
2022/03/07	42.1	55.74	35.8	56.10	56.10	6.3	4,497	0.14%
2022/03/04	3	56.83	63.1	56.90	56.80	-60.1	4,639	-1.29%
2022/03/03	36.4	56.75	8	57.10	56.90	28.4	4,648	0.61%
2022/03/02	5.2	56.66	57.4	56.76	56.90	-52.2	4,619	-1.13%
2022/03/01	25.3	56.34	57.1	56.45	56.70	-31.8	4,574	-0.70%
2022/02/25	8.1	55.44	32.9	55.67	55.70	-24.7	4,518	-0.55%
2022/02/24	41.4	55.51	105	55.64	55.70	-63.6	4,479	-1.42%	大賣/
2022/02/23	31.3	55.92	39.5	56.04	56.20	-8.2	4,419	-0.19%
2022/02/22	24	55.50	23.4	55.87	56.00	0.7	4,427	0.01%
2022/02/21	10	55.93	7	55.80	55.90	3	4,442	0.07%
2022/02/18	13.1	55.51	103.2	55.68	55.90	-90.2	4,563	-1.98%	大賣/
2022/02/17	33.7	55.82	19	55.72	55.90	14.7	4,577	0.32%
2022/02/16	13.4	55.83	55.5	55.85	56.00	-42.1	4,555	-0.92%
2022/02/15	95	55.99	21.5	55.66	55.50	73.5	4,535	1.62%
2022/02/14	121.1	56.00	24	55.91	55.80	97.1	4,485	2.17%	大買/
2022/02/11	27.6	55.81	67	55.98	56.10	-39.4	4,438	-0.89%
2022/02/10	42.2	55.32	64	55.36	55.60	-21.8	4,358	-0.50%
2022/02/09	23	55.07	27.1	55.13	55.20	-4.1	4,343	-0.09%
2022/02/08	12	54.96	4.6	55.09	55.20	7.4	4,308	0.17%
2022/02/07	28.6	54.28	44.2	54.99	55.10	-15.6	4,275	-0.36%
2022/01/26	31	54.51	2	54.40	54.40	29	4,189	0.69%
2022/01/25	17	53.99	43	54.11	54.50	-26	4,188	-0.62%
2022/01/24	7	53.90	19.2	54.10	54.40	-12.2	4,159	-0.29%
2022/01/21	33	54.22	17.2	54.35	54.30	15.8	4,133	0.38%
2022/01/20	14.8	54.54	12.3	54.68	54.70	2.5	4,094	0.06%
2022/01/19	3	54.53	25.1	54.40	54.40	-22.1	4,051	-0.54%
2022/01/18	90.5	54.36	82	54.35	54.50	8.5	4,028	0.21%
2022/01/17	48	53.28	9	53.37	53.50	39	3,949	0.99%
2022/01/14	42	53.10	57	53.31	53.40	-15	4,013	-0.37%
2022/01/13	17	53.49	122.7	53.60	53.90	-105.7	3,994	-2.65%	大賣/鉅額交易
2022/01/12	165.2	53.29	166.2	53.89	53.60	-1	3,977	-0.03%	大買/大賣/
2022/01/11	341.3	53.04	315	52.89	53.20	26.3	3,898	0.67%	大買/大賣/
2022/01/10	7.3	51.81	12	51.73	51.80	-4.8	3,807	-0.13%
2022/01/07	34.2	51.79	9.1	51.75	51.70	25.1	3,814	0.66%
2022/01/06	15.2	51.66	70.7	51.62	52.00	-55.5	3,788	-1.47%
2022/01/05	27.2	51.63	53.2	52.05	51.80	-26	3,781	-0.69%
2022/01/04	47.2	51.88	44.1	52.08	51.90	3.1	3,756	0.08%
2022/01/03	18.3	52.07	15.4	52.17	52.30	2.9	3,738	0.08%
2021/12/30	147.1	52.93	45.2	52.96	52.60	101.9	3,721	2.74%	大買/鉅額交易
2021/12/29	38.2	52.33	91.6	52.27	52.50	-53.4	3,711	-1.44%
2021/12/28	15.2	52.13	32.1	52.11	52.20	-17	3,706	-0.46%
2021/12/27	35.5	51.57	71.2	51.66	51.90	-35.6	3,716	-0.96%
2021/12/24	32.2	51.19	12.7	51.19	51.20	19.4	3,706	0.52%
2021/12/23	4.2	50.97	12	50.94	50.90	-7.8	3,712	-0.21%
2021/12/22	24.1	50.68	18.1	51.16	50.70	6	3,689	0.16%
2021/12/21	12	50.65	19	50.68	50.80	-7	3,642	-0.19%
2021/12/20	10.5	50.54	3.2	50.83	50.60	7.4	3,608	0.20%
2021/12/17	29	50.52	105	50.79	50.80	-76	3,575	-2.13%	大賣/
2021/12/16	11.1	50.54	7	50.60	50.60	4.1	3,487	0.12%
2021/12/15	109.1	50.31	4.7	50.44	50.50	104.4	3,506	2.98%	大買/鉅額交易
2021/12/14	12.4	50.55	18.2	50.61	50.50	-5.8	3,531	-0.16%
2021/12/13	32	50.81	42	50.82	50.60	-10	3,523	-0.28%
2021/12/10	8	50.43	10	50.63	50.40	-2	3,512	-0.06%
2021/12/09	26.3	50.15	9	50.32	50.20	17.3	3,500	0.49%
2021/12/08	27.6	50.38	2.1	50.69	50.20	25.5	3,497	0.73%
2021/12/07	9.2	50.38	8.2	50.43	50.30	1	3,492	0.03%
2021/12/06	0.2	50.70	62	50.64	50.80	-61.8	3,479	-1.78%
2021/12/03	5.2	50.14	15	50.36	50.10	-9.8	3,495	-0.28%
2021/12/02	6	50.20	2	50.20	50.10	4	3,493	0.11%
2021/12/01	27.1	50.41	20	50.46	50.40	7.1	3,499	0.20%
2021/11/30	16.3	50.23	10.6	50.32	50.30	5.7	3,492	0.16%
2021/11/29	77.3	49.77	7	50.02	49.95	70.3	3,298	2.13%
2021/11/26	41.2	50.08	67.2	50.03	50.00	-26	3,292	-0.79%
2021/11/25	14	50.36	89	50.31	50.60	-75	3,295	-2.28%
2021/11/24	21	50.46	8	50.46	50.50	13	3,289	0.40%
2021/11/23	5.1	50.74	3	50.83	50.60	2.1	3,297	0.06%
2021/11/22	7.2	50.62	11	50.74	51.00	-3.8	3,299	-0.12%
2021/11/19	4	50.53	13	50.46	50.50	-9	3,306	-0.27%
2021/11/18	136	50.17	13.1	50.02	50.10	122.9	3,273	3.75%	大買/鉅額交易
2021/11/17	203	50.67	16.2	50.98	50.50	186.8	3,221	5.80%	大買/鉅額交易
2021/11/16	59.4	51.59	37.4	51.87	51.80	22	3,126	0.70%
2021/11/15	37.1	51.91	10.1	52.00	52.00	27.1	3,180	0.85%
2021/11/12	12	51.83	13	51.92	52.10	-1	3,240	-0.03%
2021/11/11	41.1	51.99	9	52.06	52.10	32.1	3,309	0.97%
2021/11/10	33.1	51.97	11.3	52.09	52.20	21.8	3,420	0.64%
2021/11/09	20.1	52.11	4	52.13	52.30	16.1	3,467	0.46%
2021/11/08	15.1	52.13	6	52.33	52.10	9.1	3,634	0.25%
2021/11/05	4	51.98	10.1	51.89	52.10	-6.1	4,046	-0.15%
2021/11/04	27.4	52.21	6	51.85	51.80	21.4	4,187	0.51%
2021/11/03	0	52.20	31	52.31	52.60	-31	4,288	-0.72%
2021/11/02	9	52.20	13	52.52	52.00	-4	4,352	-0.09%
2021/11/01	3.5	52.49	15	52.50	52.60	-11.5	4,399	-0.26%
2021/10/29	14	52.03	25.5	51.87	51.90	-11.5	4,453	-0.26%
2021/10/28	14	52.21	6	52.35	52.00	8	4,509	0.18%
2021/10/27	6.5	52.02	7.4	51.92	51.90	-1	4,517	-0.02%
2021/10/26	6	51.72	46	51.99	51.80	-40	4,543	-0.88%
2021/10/25	36.1	51.68	29	51.69	51.40	7.1	4,542	0.16%
2021/10/22	22.5	51.48	119.6	51.48	51.80	-97.1	4,561	-2.13%	大賣/
2021/10/21	7.1	50.43	19.3	50.68	50.40	-12.2	4,493	-0.27%
2021/10/20	20	50.43	6	50.45	50.50	14	4,446	0.31%
2021/10/19	49	50.34	37	50.40	50.60	12	4,489	0.27%
2021/10/18	5.4	49.66	21.2	49.79	49.60	-15.8	4,473	-0.35%
2021/10/15	6	49.42	8.1	49.39	49.50	-2.1	4,479	-0.05%
2021/10/14	2.3	49.12	13	49.22	49.30	-10.7	4,493	-0.24%
2021/10/13	7	49.00	26.1	48.95	48.95	-19.1	4,577	-0.42%
2021/10/12	17.6	49.04	19	49.06	49.35	-1.4	4,622	-0.03%
2021/10/08	25	48.99	45.1	49.22	49.00	-20.1	4,683	-0.43%
2021/10/07	6.1	48.38	45	48.44	48.50	-38.9	4,726	-0.82%
2021/10/06	3	47.35	7	47.43	47.25	-4	4,777	-0.08%
2021/10/05	18.1	47.15	6	47.28	47.55	12.1	4,859	0.25%
2021/10/04	26.2	47.78	45.3	47.94	47.55	-19.1	4,957	-0.39%
2021/10/01	48.1	48.04	45.2	48.14	48.05	2.9	5,005	0.06%
2021/09/30	9.4	48.22	9.3	48.18	48.50	0	5,197	0.00%
2021/09/29	11.3	48.27	2.1	48.30	48.20	9.2	5,937	0.15%
2021/09/28	1.2	48.54	49	48.84	48.90	-47.8	6,454	-0.74%
2021/09/27	14	48.81	18	48.83	48.70	-4	6,662	-0.06%
2021/09/24	17	48.69	5.6	48.80	48.50	11.4	6,691	0.17%
2021/09/23	15	48.46	17	48.56	48.35	-2	6,726	-0.03%
2021/09/22	20.7	48.12	13	48.24	48.15	7.7	6,709	0.11%
2021/09/17	2	48.75	6	48.80	48.90	-4	6,676	-0.06%
2021/09/16	4	48.55	20	48.54	48.65	-16	6,655	-0.24%
2021/09/15	27.2	48.37	5	48.55	48.25	22.2	6,700	0.33%
2021/09/14	11.3	48.51	5	48.85	48.30	6.3	6,743	0.09%
2021/09/13	3.2	48.48	16.2	48.68	48.80	-13	6,789	-0.19%
2021/09/10	12.1	48.16	8	48.30	48.40	4.1	6,835	0.06%
2021/09/09	7.2	47.22	5.1	47.46	47.80	2.1	6,945	0.03%
2021/09/08	14.4	47.32	5	47.63	47.50	9.4	6,945	0.14%
2021/09/07	2.4	47.69	0	0.00	47.80	2.4	6,939	0.03%
2021/09/06	4.1	48.06	9	47.94	47.80	-4.9	6,956	-0.07%
2021/09/03	3.1	47.93	1	48.10	48.15	2.1	6,950	0.03%
2021/09/02	23.4	47.96	12.1	48.26	47.70	11.3	6,969	0.16%
2021/09/01	20.4	48.11	5	48.08	48.10	15.4	6,957	0.22%
2021/08/31	68.4	47.98	27	47.97	48.40	41.4	6,952	0.60%
2021/08/30	8.4	48.13	21	48.09	48.30	-12.7	6,936	-0.18%
2021/08/27	28.7	47.46	10	47.68	47.65	18.7	6,936	0.27%
2021/08/26	16	47.68	20	47.90	47.50	-4	6,929	-0.06%
2021/08/25	11.4	47.65	9	47.78	47.85	2.4	6,941	0.03%
2021/08/24	2.2	47.49	7.8	47.56	47.65	-5.6	6,947	-0.08%
2021/08/23	5	47.27	5	47.30	47.20	0	6,967	0.00%
2021/08/20	16.7	46.66	6.1	46.60	46.55	10.6	6,993	0.15%
2021/08/19	49.5	47.38	25.2	47.15	47.10	24.3	7,091	0.34%
2021/08/18	41.9	47.44	20.2	47.36	47.60	21.7	7,026	0.31%
2021/08/17	30.4	47.64	35	47.78	47.60	-4.6	6,988	-0.07%
2021/08/16	64.5	47.30	49.1	47.06	47.40	15.4	6,916	0.22%
2021/08/13	66.2	47.87	6	48.35	47.90	60.2	6,827	0.88%
2021/08/12	104.8	48.19	45.9	47.89	48.35	58.9	6,804	0.87%	大買/
2021/08/11	241.6	49.43	52.9	49.54	48.85	188.7	6,673	2.83%	大買/鉅額交易
2021/08/10	69	55.33	113.2	55.29	55.10	-44.2	6,273	-0.70%	大賣/
2021/08/09	60.6	55.57	27	55.62	55.40	33.5	6,181	0.54%
2021/08/06	9.4	55.73	12.5	55.71	55.60	-3.1	6,101	-0.05%
2021/08/05	37.5	55.83	89	55.99	56.20	-51.5	6,078	-0.85%
2021/08/04	17.3	55.42	63	55.40	55.50	-45.7	6,119	-0.75%
2021/08/03	42	54.72	55.1	55.00	55.10	-13.1	6,142	-0.21%
2021/08/02	32.3	54.47	7	54.67	54.60	25.3	6,079	0.42%
2021/07/30	2.1	54.62	46.3	54.77	54.60	-44.2	6,060	-0.73%
2021/07/29	13.1	54.65	13	54.65	54.60	0	6,068	0.00%
2021/07/28	1	54.00	11	54.08	54.60	-10	6,082	-0.16%
2021/07/27	5	54.68	27	54.75	54.80	-22	6,126	-0.36%
2021/07/26	11.1	54.98	25.1	55.17	54.80	-14	6,156	-0.23%
2021/07/23	16.1	54.89	16.3	54.87	55.00	-0.2	6,184	0.00%
2021/07/22	32.5	54.29	44.1	54.23	54.60	-11.6	6,164	-0.19%
2021/07/21	18	54.57	10	54.56	54.60	8	6,136	0.13%
2021/07/20	28.3	54.59	88	54.79	54.80	-59.7	6,137	-0.97%
2021/07/19	142.3	55.22	28.9	55.10	55.20	113.4	6,115	1.85%	大買/鉅額交易
2021/07/16	21.4	54.38	38.5	54.35	54.40	-17	6,090	-0.28%
2021/07/15	56.8	54.06	13	54.20	54.10	43.8	6,054	0.72%
2021/07/14	22.5	53.72	95.1	53.88	54.10	-72.6	5,979	-1.21%
2021/07/13	145.4	54.62	88	54.67	54.20	57.4	5,909	0.97%	大買/
2021/07/12	51.7	55.19	43.2	55.31	55.00	8.5	5,810	0.15%
2021/07/09	89.9	55.57	47.2	55.46	55.40	42.7	5,715	0.75%
2021/07/08	93.1	56.18	87.1	56.33	56.40	6	5,625	0.11%
2021/07/07	136.1	56.47	114.6	56.35	55.80	21.5	5,586	0.39%	大買/大賣/
2021/07/06	767.3	58.30	410.2	58.09	57.00	357.1	5,419	6.59%	大買/大賣/鉅額交易
2021/07/05	155	57.66	100.8	57.67	57.70	54.2	4,804	1.13%	大買/
2021/07/02	132.1	52.67	139.6	53.04	52.50	-7.5	4,266	-0.18%	大買/大賣/
2021/07/01	54.1	51.36	51.2	51.37	51.10	2.9	4,058	0.07%
2021/06/30	45.1	51.28	39.5	51.09	51.10	5.6	4,050	0.14%
2021/06/29	5.1	50.56	13.8	50.65	50.70	-8.7	4,031	-0.22%
2021/06/28	11.2	50.34	0.9	50.40	50.40	10.3	4,085	0.25%
2021/06/25	31.6	50.29	9	50.41	50.20	22.6	4,092	0.55%
2021/06/24	19	50.24	27	50.52	50.40	-8	4,122	-0.19%
2021/06/23	31.5	50.32	14	50.55	50.40	17.5	4,105	0.43%
2021/06/22	28.6	50.50	20	50.68	50.50	8.6	4,089	0.21%
2021/06/21	36	49.85	19.2	50.02	50.20	16.8	4,041	0.42%
2021/06/18	39.4	50.33	3	51.10	50.00	36.4	3,990	0.91%
2021/06/17	4	50.93	6	51.08	51.10	-2	3,881	-0.05%
2021/06/16	1	50.80	25	50.76	50.90	-24	3,960	-0.60%
2021/06/15	26.3	50.67	21	50.75	50.70	5.3	3,979	0.13%
2021/06/11	3	51.00	10	50.86	50.80	-7	4,037	-0.17%
2021/06/10	11.1	50.44	4	50.30	50.40	7.1	4,074	0.17%
2021/06/09	9	50.30	5	50.54	50.40	4	4,105	0.10%
2021/06/08	18.1	50.53	17	50.85	50.80	1.1	4,104	0.03%
2021/06/07	19.5	50.48	25	50.74	51.00	-5.5	4,101	-0.13%
2021/06/04	4.2	51.05	10.3	51.16	51.30	-6.2	4,082	-0.15%
2021/06/03	14	51.06	7	51.14	51.30	7	4,097	0.17%
2021/06/02	17.2	51.58	6.1	51.70	51.80	11.1	4,113	0.27%
2021/06/01	7.7	51.97	10	52.01	51.90	-2.3	4,110	-0.05%
2021/05/31	25.1	51.64	65.4	51.78	51.90	-40.3	4,146	-0.97%
2021/05/28	18	51.56	8.3	51.55	51.60	9.7	4,161	0.23%
2021/05/27	25.1	50.60	111	51.32	51.90	-85.9	4,198	-2.05%	大賣/
2021/05/26	24	50.60	39.1	50.49	50.70	-15.1	4,136	-0.37%
2021/05/25	28	49.83	38.8	49.84	50.00	-10.8	4,141	-0.26%
2021/05/24	11	49.18	5	49.15	49.30	6	4,155	0.14%
2021/05/21	31.9	49.40	26	49.58	49.45	5.9	4,222	0.14%
2021/05/20	36	49.53	9	49.78	49.40	27	4,210	0.64%
2021/05/19	11.5	50.03	41	50.03	50.00	-29.5	4,196	-0.70%
2021/05/18	40.2	48.79	30	48.63	49.20	10.2	4,190	0.24%
2021/05/17	18.2	47.06	47	47.73	47.45	-28.8	4,212	-0.68%
2021/05/14	8.3	48.03	20	48.23	48.35	-11.7	4,164	-0.28%
2021/05/13	53	47.65	38.1	47.00	47.35	15	4,140	0.36%
2021/05/12	35.6	48.28	63.1	47.97	47.50	-27.4	4,096	-0.67%
2021/05/11	62.1	49.51	19	50.41	49.20	43.1	4,026	1.07%
2021/05/10	3	51.00	6.1	51.03	51.20	-3.1	3,950	-0.08%
2021/05/07	3.6	50.79	17.5	50.60	50.90	-13.8	4,013	-0.34%
2021/05/06	17	49.95	21.3	50.25	50.00	-4.3	4,029	-0.11%
2021/05/05	26.1	49.84	24.3	50.19	50.00	1.8	4,033	0.04%
2021/05/04	50	49.81	72	49.52	49.65	-22.1	4,141	-0.53%
2021/05/03	50.5	50.82	51.1	50.76	50.30	-0.6	4,201	-0.01%
2021/04/29	26.6	51.42	26	51.72	51.50	0.6	4,184	0.01%
2021/04/28	43.6	51.18	89.2	51.42	51.60	-45.6	4,174	-1.09%
2021/04/27	25	49.90	21	50.12	50.20	4	4,191	0.10%
2021/04/26	20.4	49.98	42.1	50.10	49.95	-21.7	4,197	-0.52%
2021/04/23	22.6	49.23	23.1	49.50	49.50	-0.5	4,191	-0.01%
2021/04/22	46.4	49.42	71	49.55	49.50	-24.6	4,235	-0.58%
2021/04/21	20.3	48.92	35.1	48.85	49.00	-14.8	4,213	-0.35%
2021/04/20	39.1	48.29	19	48.22	48.55	20.1	4,224	0.48%
2021/04/19	14	47.88	23.1	47.91	48.25	-9.1	4,271	-0.21%
2021/04/16	29	47.56	22	47.73	47.80	7	4,303	0.16%
2021/04/15	11.7	47.30	4	47.47	47.55	7.7	4,347	0.18%
2021/04/14	30.1	47.15	20	47.20	47.35	10.2	4,401	0.23%
2021/04/13	16	47.32	21.7	47.36	47.35	-5.7	4,410	-0.13%
2021/04/12	55	46.98	76	46.82	47.05	-21	4,394	-0.48%
2021/04/09	163.4	47.68	87.8	47.50	46.95	75.6	4,361	1.73%	大買/
2021/04/08	8.5	49.49	14	49.50	49.50	-5.5	4,206	-0.13%
2021/04/07	39	49.37	2	49.43	49.60	37	4,227	0.87%
2021/04/06	26	49.68	31	49.69	49.55	-5	4,215	-0.12%
2021/04/01	24.1	48.70	35.3	48.80	48.80	-11.1	4,201	-0.27%
2021/03/31	75.2	48.85	47.8	48.92	48.80	27.4	4,187	0.66%
2021/03/30	27	48.29	33	48.55	48.75	-6	4,141	-0.14%
2021/03/29	37	48.14	63.8	48.36	48.25	-26.8	4,161	-0.64%
2021/03/26	31.1	48.08	20.1	48.29	47.95	11	4,136	0.27%
2021/03/25	36.1	47.82	24.1	47.96	48.15	11.9	4,134	0.29%
2021/03/24	4	47.68	216	47.63	47.80	-212	4,144	-5.12%	大賣/鉅額交易
2021/03/23	7	47.71	40	47.67	47.85	-33	4,144	-0.80%
2021/03/22	13.2	47.32	23.2	47.40	47.65	-10	4,171	-0.24%
2021/03/19	56	47.64	182	47.73	47.65	-126	4,178	-3.02%	大賣/鉅額交易
2021/03/18	29.2	47.79	53.4	47.84	47.95	-24.3	4,119	-0.59%
2021/03/17	62	47.36	160.1	47.40	47.25	-98.1	4,149	-2.36%	大賣/
2021/03/16	43.6	47.04	31.5	47.04	47.15	12.1	4,130	0.29%
2021/03/15	226.7	46.56	52	46.46	46.60	174.7	4,179	4.18%	大買/鉅額交易
2021/03/12	12	45.43	7	45.56	45.70	5	4,183	0.12%
2021/03/11	14.5	45.48	49	45.59	45.55	-34.5	4,250	-0.81%
2021/03/10	25	45.31	17.1	45.44	45.35	7.9	4,328	0.18%
2021/03/09	7	44.94	2	45.10	45.00	5	4,402	0.11%
2021/03/08	31	44.94	4	44.80	44.90	27	4,530	0.60%
2021/03/05	8	45.05	15	45.13	45.25	-7	4,703	-0.15%
2021/03/04	53	45.27	22.2	45.61	45.45	30.8	5,108	0.60%
2021/03/03	26	45.59	43	45.60	46.00	-17	5,155	-0.33%
2021/03/02	4	46.10	30.2	46.11	45.90	-26.2	5,204	-0.50%
2021/02/26	26.1	45.35	22.2	45.41	45.35	3.9	5,188	0.08%
2021/02/25	4.2	45.31	34	45.44	45.50	-29.8	5,131	-0.58%
2021/02/24	8	45.13	9	45.11	45.05	-1	5,126	-0.02%
2021/02/23	14.2	45.09	21	45.00	45.05	-6.8	5,111	-0.13%
2021/02/22	45.6	44.44	3	44.48	44.45	42.6	5,069	0.84%
2021/02/19	37.1	44.07	14	44.23	44.30	23.1	5,072	0.45%
2021/02/18	13.1	44.58	10	44.68	44.45	3.1	5,068	0.06%
2021/02/17	51.3	44.27	42.3	44.54	44.20	9	5,060	0.18%
2021/02/05	7	43.48	11.2	43.57	43.50	-4.2	5,018	-0.08%
2021/02/04	14	43.48	23	43.71	43.70	-9	5,027	-0.18%
2021/02/03	36	43.52	35	43.76	43.95	1	5,048	0.02%
2021/02/02	4.1	43.73	29.1	43.74	43.70	-25	5,071	-0.49%
2021/02/01	8	42.85	53	42.94	43.10	-45	5,056	-0.89%
2021/01/29	87.1	43.34	40.1	42.98	43.00	47	5,036	0.93%
2021/01/28	57.2	43.82	44.1	44.09	44.10	13.1	4,965	0.26%
2021/01/27	50	44.51	61	44.68	44.60	-11	4,929	-0.22%
2021/01/26	132.8	45.47	63.4	45.28	44.70	69.4	4,896	1.42%	大買/
2021/01/25	91.6	44.52	238.6	44.46	45.60	-147	4,766	-3.08%	大賣/鉅額交易
2021/01/22	20	43.39	60.3	43.36	43.45	-40.3	4,655	-0.87%
2021/01/21	16	43.13	23	43.29	42.90	-7	4,659	-0.15%
2021/01/20	17.1	42.97	69	43.03	42.80	-51.9	4,669	-1.11%
2021/01/19	13	43.41	6.9	43.46	43.30	6.1	4,594	0.13%
2021/01/18	14	42.89	31.8	43.17	43.45	-17.8	4,567	-0.39%
2021/01/15	18	43.64	27.1	43.78	43.50	-9.1	4,542	-0.20%
2021/01/14	38.1	43.60	16	43.75	43.60	22.1	4,584	0.48%
2021/01/13	62.5	43.67	55	43.58	43.60	7.5	4,567	0.16%
2021/01/12	102.5	43.90	105.6	44.00	43.65	-3.1	4,539	-0.07%	大買/大賣/
2021/01/11	19.1	43.56	58.6	43.70	43.85	-39.6	4,468	-0.89%
2021/01/08	42	43.41	40	43.51	43.60	2	4,424	0.04%
2021/01/07	41	43.24	42.8	43.28	43.30	-1.8	4,364	-0.04%
2021/01/06	37	42.70	44.3	42.82	42.75	-7.3	4,307	-0.17%
2021/01/05	14	42.65	13.3	42.75	42.90	0.7	4,262	0.02%
2021/01/04	12.1	42.85	12	42.92	42.80	0.1	4,250	0.00%
2020/12/31	8	42.61	26	42.73	42.90	-18	4,239	-0.42%
2020/12/30	13.6	42.68	10	42.79	42.85	3.6	4,225	0.09%
2020/12/29	7	42.57	26.8	42.81	42.85	-19.8	4,201	-0.47%
2020/12/28	24.2	42.80	51	42.81	42.75	-26.8	4,203	-0.64%
2020/12/25	35.1	42.43	33.9	42.49	42.55	1.2	4,195	0.03%
2020/12/24	6	42.25	36.2	42.30	42.30	-30.2	4,177	-0.72%
2020/12/23	26	41.78	36	42.05	42.25	-10	4,186	-0.24%
2020/12/22	24	42.15	2	42.30	42.00	22	4,268	0.52%
2020/12/21	37.1	42.08	15.9	42.29	42.45	21.2	4,374	0.48%
2020/12/18	19	42.13	28	42.29	42.15	-9	4,440	-0.20%
2020/12/17	10	42.36	8	42.49	42.30	2	4,440	0.05%
2020/12/16	17.1	42.43	83.1	42.49	42.80	-66	4,477	-1.47%
2020/12/15	16.2	42.16	21	42.13	42.05	-4.8	4,452	-0.11%
2020/12/14	12.3	42.44	20.2	42.45	42.45	-7.9	4,436	-0.18%
2020/12/11	17.2	42.17	89.9	42.21	42.40	-72.7	4,415	-1.65%
2020/12/10	65	42.35	61.4	42.23	42.20	3.6	4,401	0.08%
2020/12/09	65.2	42.31	96	42.32	42.15	-30.8	4,362	-0.71%
2020/12/08	32	41.97	114	41.95	42.05	-82	4,289	-1.91%	大賣/
2020/12/07	111.4	41.71	35	41.94	41.90	76.4	4,231	1.80%	大買/
2020/12/04	42.7	41.57	63	41.62	41.75	-20.3	4,172	-0.49%
2020/12/03	52.3	41.16	70	41.25	41.30	-17.7	4,112	-0.43%
2020/12/02	30.1	41.40	48	41.54	41.60	-17.9	4,056	-0.44%
2020/12/01	161	41.87	83	42.11	41.80	78	3,975	1.96%	大買/
2020/11/30	154.5	41.62	189	42.22	42.65	-34.5	3,794	-0.91%	大買/大賣/
2020/11/27	60	40.48	55.2	40.55	40.65	4.8	3,365	0.14%
2020/11/26	82	40.12	63	40.47	40.35	19	3,292	0.58%
2020/11/25	214.3	40.11	6	40.03	40.00	208.3	3,288	6.34%	大買/鉅額交易
2020/11/24	16.7	40.16	4.1	40.14	40.10	12.6	3,236	0.39%
2020/11/23	56.7	40.23	26	40.40	40.15	30.7	3,224	0.95%
2020/11/20	36	40.08	2.2	40.08	40.05	33.8	3,209	1.05%
2020/11/19	60.4	40.48	78.1	40.51	40.30	-17.6	3,208	-0.55%
2020/11/18	21.4	40.45	3.3	40.41	40.50	18.1	3,207	0.56%
2020/11/17	26.1	40.40	33	40.51	40.35	-6.9	3,212	-0.21%
2020/11/16	44	40.21	16	40.41	40.30	28	3,259	0.86%
2020/11/13	11	40.13	19	40.19	40.05	-8	3,297	-0.24%
2020/11/12	3	40.22	20	40.23	40.30	-17	3,289	-0.52%
2020/11/11	11.8	40.06	12	40.18	40.25	-0.2	3,291	-0.01%
2020/11/10	17	39.95	24	40.00	40.00	-7	3,268	-0.21%
2020/11/09	16	39.57	22	39.69	39.80	-6	3,261	-0.18%
2020/11/06	14.1	39.35	5	39.35	39.40	9.1	3,267	0.28%
2020/11/05	4	39.16	3	39.30	39.25	1	3,322	0.03%
2020/11/04	11	39.05	4	39.16	39.20	7	3,337	0.21%
2020/11/03	0	0.00	4	39.20	39.10	-4	3,360	-0.12%
2020/11/02	8	39.00	16	39.00	38.85	-8	3,375	-0.24%
2020/10/30	6.2	38.84	7	39.14	38.80	-0.8	3,430	-0.02%
2020/10/29	15	39.11	1.3	39.18	39.00	13.8	3,453	0.40%
2020/10/28	4	39.20	46.1	39.64	39.65	-42.1	3,482	-1.21%
2020/10/27	3.3	39.64	19	39.49	39.50	-15.7	3,669	-0.43%
2020/10/26	1	39.45	7.4	39.43	39.40	-6.3	3,768	-0.17%
2020/10/23	13	39.20	0.2	39.30	39.20	12.8	3,879	0.33%
2020/10/22	25	39.26	19	39.56	39.45	6	4,000	0.15%
2020/10/21	10	39.32	3	39.43	39.15	7	4,017	0.17%
2020/10/20	4	39.25	2	39.35	39.15	2	4,120	0.05%
2020/10/19	8.1	39.26	0	0.00	39.05	8.1	4,211	0.19%
2020/10/16	0	0.00	5	39.50	39.45	-5	4,327	-0.12%
2020/10/15	2	39.20	11	39.42	39.30	-9	4,416	-0.20%
2020/10/14	44.1	39.42	0	0.00	39.35	44.1	4,539	0.97%
2020/10/13	1	39.65	4	39.53	39.65	-3	4,704	-0.06%
2020/10/12	13	39.77	2	39.85	39.70	11	4,788	0.23%
2020/10/08	2	39.68	21	39.68	39.75	-19	4,836	-0.39%
2020/10/07	1	39.35	5	39.37	39.30	-4	4,867	-0.08%
2020/10/06	3	39.30	19	39.24	39.35	-16	4,921	-0.33%
2020/10/05	4	38.73	14	38.98	38.65	-10	4,953	-0.20%
2020/09/30	2	39.00	18	38.92	38.90	-16	4,992	-0.32%
2020/09/29	3	38.63	10.6	38.72	38.65	-7.6	5,021	-0.15%
2020/09/28	7	38.42	10	38.55	38.60	-3	5,062	-0.06%
2020/09/25	70	37.72	3.3	37.87	37.95	66.7	5,089	1.31%
2020/09/24	58	37.88	2	38.20	37.75	56	5,022	1.11%
2020/09/23	69	38.25	5	38.60	38.55	64	4,941	1.30%
2020/09/22	23	38.83	3.7	38.85	38.75	19.4	4,864	0.40%
2020/09/21	42	39.31	3	39.55	39.15	39	4,844	0.81%
2020/09/18	4	39.56	4	39.80	39.80	0	4,845	0.00%
2020/09/17	20	39.75	5	39.70	39.80	15	4,823	0.31%
2020/09/16	8	39.92	5	40.00	39.90	3	4,833	0.06%
2020/09/15	20.3	39.84	1	39.90	39.95	19.3	4,831	0.40%
2020/09/14	13	40.01	9	40.15	39.95	4	4,906	0.08%
2020/09/11	11	39.89	1.2	40.00	40.00	9.8	4,915	0.20%
2020/09/10	15	40.02	2	40.00	40.15	13	4,911	0.26%
2020/09/09	7	39.84	10	40.16	40.30	-3	4,927	-0.06%
2020/09/08	13	39.95	6	39.95	40.00	7	4,956	0.14%
2020/09/07	19	40.09	7	40.09	40.10	12	4,969	0.24%
2020/09/04	31	40.03	15	40.12	40.40	16	4,988	0.32%
2020/09/03	7	40.53	2	40.68	40.45	5	4,938	0.10%
2020/09/02	4	40.54	12	40.63	40.80	-8	4,944	-0.16%
2020/09/01	13.1	40.44	16	40.41	40.35	-3	5,006	-0.06%
2020/08/31	11.2	41.25	11	41.53	41.10	0.2	5,000	0.00%
2020/08/28	11	41.21	3	41.25	41.45	8	4,933	0.16%
2020/08/27	7	41.21	16.5	41.39	41.50	-9.5	4,963	-0.19%
2020/08/26	12	41.25	12	41.30	41.55	0	4,959	0.00%
2020/08/25	19	41.55	24.8	41.54	41.50	-5.8	4,974	-0.12%
2020/08/24	6	40.87	9.1	40.85	41.00	-3.1	5,052	-0.06%
2020/08/21	5	40.33	37.8	40.31	40.30	-32.8	5,056	-0.65%
2020/08/20	53	40.14	40	39.93	40.10	13	5,022	0.26%
2020/08/19	61.1	41.41	133	41.27	41.00	-71.9	4,971	-1.45%	大賣/
2020/08/18	39	40.55	2	40.63	40.55	37	4,897	0.76%
2020/08/17	15	40.69	22.2	40.68	40.70	-7.2	4,913	-0.15%
2020/08/14	31	40.37	22	40.47	40.55	9	4,894	0.18%
2020/08/13	41	40.47	8	40.34	40.50	33	4,885	0.68%
2020/08/12	68	40.23	30	40.36	40.60	38	4,865	0.78%
2020/08/11	35	40.26	66	40.40	40.35	-31	4,835	-0.64%
2020/08/10	10	39.97	15	39.96	40.00	-5	4,798	-0.10%
2020/08/07	33.1	40.03	24.2	40.13	39.95	8.9	4,815	0.18%
2020/08/06	46.6	40.33	13	40.37	40.25	33.6	4,828	0.70%
2020/08/05	49	39.94	58	40.11	40.25	-9	4,817	-0.19%
2020/08/04	24	39.80	64	39.93	40.15	-40	4,783	-0.84%
2020/08/03	57	39.67	28	40.15	39.50	29	4,718	0.61%
2020/07/31	292.4	40.00	144.4	39.94	39.90	148	4,649	3.18%	大買/大賣/鉅額交易
2020/07/30	47	43.25	115.6	43.38	43.50	-68.6	4,432	-1.55%	大賣/
2020/07/29	27.3	43.36	24	43.63	43.60	3.3	4,338	0.08%
2020/07/28	23	43.61	133	43.50	43.60	-110	4,249	-2.59%	大賣/鉅額交易
2020/07/27	59	44.00	77.1	43.89	44.25	-18.1	4,148	-0.44%
2020/07/24	54	44.31	76	44.42	44.50	-22	4,044	-0.54%
2020/07/23	32	44.22	26	44.44	44.50	6	3,914	0.15%
2020/07/22	20.5	44.14	28.1	44.13	44.50	-7.6	3,816	-0.20%
2020/07/21	19	43.87	57.9	43.92	44.15	-38.9	3,705	-1.05%
2020/07/20	9	43.54	105	43.51	43.80	-96	3,620	-2.65%	大賣/
2020/07/17	33.5	43.25	176	43.39	43.25	-142.5	3,515	-4.05%	大賣/鉅額交易
2020/07/16	2	41.95	17	42.24	42.30	-15	3,368	-0.45%
2020/07/15	3	41.97	33	41.94	42.00	-30	3,298	-0.91%
2020/07/14	7	41.84	30	41.82	41.90	-23	3,270	-0.70%
2020/07/13	7	41.72	36	41.84	41.80	-29	3,244	-0.89%
2020/07/10	4.1	41.30	13	41.32	41.45	-8.9	3,202	-0.28%
2020/07/09	9	41.22	17.5	41.23	41.30	-8.5	3,184	-0.27%
2020/07/08	33	40.99	9	41.00	41.15	24	3,131	0.77%
2020/07/07	3	41.10	7	41.00	41.15	-4	3,088	-0.13%
2020/07/06	4	41.03	69.6	41.02	41.15	-65.6	3,055	-2.15%
2020/07/03	1	40.80	39.8	40.80	40.80	-38.8	3,017	-1.29%
2020/07/02	15	40.22	37	40.26	40.55	-22	2,996	-0.73%
2020/07/01	31	39.55	41	39.75	39.85	-10	2,986	-0.33%
2020/06/30	0	0.00	22	39.36	39.25	-22	2,976	-0.74%
2020/06/29	14	38.98	0.2	39.10	39.10	13.9	2,968	0.47%
2020/06/24	14	39.50	7.1	39.50	39.45	6.9	2,928	0.24%
2020/06/23	5	39.15	7	39.37	39.30	-2	2,942	-0.07%
2020/06/22	13	39.05	6	39.22	39.10	7	2,951	0.24%
2020/06/19	31	38.91	11	39.04	38.80	20	2,985	0.67%
2020/06/18	8.4	39.02	14	39.11	39.00	-5.6	2,910	-0.19%
2020/06/17	2	39.05	1	39.15	39.00	1	2,909	0.03%
2020/06/16	9	39.03	106	39.01	39.00	-97	3,001	-3.23%	大賣/
2020/06/15	23	39.02	0	0.00	38.80	23	3,126	0.74%
2020/06/12	74.5	39.28	112	39.31	39.30	-37.5	3,166	-1.18%	大賣/
2020/06/11	9	40.10	11	40.05	39.95	-2	3,240	-0.06%
2020/06/10	3.9	40.63	19	40.58	40.65	-15.1	3,264	-0.46%
2020/06/09	56	40.27	6.3	40.56	40.45	49.7	3,367	1.48%
2020/06/08	42.3	40.45	33	40.45	40.60	9.3	3,462	0.27%
2020/06/05	7	40.23	9	40.31	40.30	-2	3,425	-0.06%
2020/06/04	16	40.23	24.8	40.31	40.30	-8.8	3,454	-0.26%
2020/06/03	7	40.04	14	40.17	40.25	-7	3,489	-0.20%
2020/06/02	2	39.70	2	39.75	39.80	0	3,487	0.00%
2020/06/01	4	39.60	22	39.74	39.50	-18	3,488	-0.52%
2020/05/29	17	39.21	11	39.28	39.25	6	3,484	0.17%
2020/05/28	167	39.60	179	39.33	39.20	-12	3,415	-0.35%	大買/大賣/
2020/05/27	5	39.22	2	39.28	39.20	3	3,456	0.09%
2020/05/26	1	39.45	31	39.38	39.35	-30	3,518	-0.85%
2020/05/22	20.2	38.76	0.8	38.65	38.60	19.4	3,543	0.55%
2020/05/21	3.5	39.00	3	39.15	39.20	0.5	3,551	0.01%
2020/05/20	3.1	39.01	3	39.03	38.95	0.1	3,564	0.00%
2020/05/19	1	39.25	8	39.50	39.10	-7	3,593	-0.19%
2020/05/18	20	38.80	42	38.90	38.70	-22	3,598	-0.61%
2020/05/15	46	39.11	57	39.25	38.95	-11	3,613	-0.30%
2020/05/14	32.3	38.96	41.2	39.29	39.05	-8.8	3,608	-0.24%
2020/05/13	49	39.24	40	39.48	39.25	9	3,587	0.25%
2020/05/12	111	38.79	16	38.85	38.70	95	3,581	2.65%	大買/
2020/05/11	46	38.87	19	38.98	38.80	27	3,601	0.75%
2020/05/08	26	38.52	10	38.59	38.50	16	3,581	0.45%
2020/05/07	1	38.35	12	38.45	38.20	-11	3,595	-0.31%
2020/05/06	17	37.87	9	38.03	38.00	8	3,597	0.22%
2020/05/05	39	38.04	28	38.28	38.10	11	3,603	0.31%
2020/05/04	60	37.87	34	38.01	38.00	26	3,603	0.72%
2020/04/30	23	38.75	26	38.82	38.95	-3	3,602	-0.08%
2020/04/29	18	38.66	16.1	38.61	38.65	1.9	3,619	0.05%
2020/04/28	7	38.01	7	38.14	38.10	0	3,648	0.00%
2020/04/27	1	37.80	9	37.94	37.90	-8	3,764	-0.21%
2020/04/24	7	37.29	8	37.48	37.30	-1	3,754	-0.03%
2020/04/23	12.9	37.23	8	37.49	37.50	4.9	3,754	0.13%
2020/04/22	6	36.99	5	37.01	37.25	1	3,778	0.03%
2020/04/21	13	37.42	4	37.36	37.15	9	3,770	0.24%
2020/04/20	15.3	37.75	0	0.00	37.95	15.3	3,743	0.41%
2020/04/17	17	37.81	326.4	37.77	37.75	-309.4	3,729	-8.29%	大賣/鉅額交易
2020/04/16	35	37.11	5	37.25	37.10	30	3,709	0.81%
2020/04/15	6	37.50	11.2	37.53	37.45	-5.2	3,713	-0.14%
2020/04/14	4.1	37.51	12	37.27	37.25	-7.9	3,748	-0.21%
2020/04/13	11	36.65	1	36.70	36.65	10	3,752	0.27%
2020/04/10	8	36.59	10	36.69	36.80	-2	3,776	-0.05%
2020/04/09	9	36.27	6	36.39	36.35	3	3,795	0.08%
2020/04/08	6	36.13	2	36.40	36.35	4	3,780	0.11%
2020/04/07	12.4	36.41	14.3	36.53	36.05	-1.9	3,770	-0.05%
2020/04/06	10	35.70	11	35.86	36.20	-1	3,737	-0.03%
2020/04/01	16	35.14	2	35.30	35.00	14	3,691	0.38%
2020/03/31	5.3	35.16	9	35.27	35.50	-3.7	3,674	-0.10%
2020/03/30	7.3	34.63	2	34.68	34.90	5.3	3,647	0.14%
2020/03/27	21.1	35.94	12	35.54	35.35	9.1	3,661	0.25%
2020/03/26	8	35.20	40	35.16	35.80	-32	3,664	-0.87%
2020/03/25	31	34.95	12	35.00	34.65	19	3,681	0.52%
2020/03/24	19.3	33.64	27	33.68	33.50	-7.7	3,656	-0.21%
2020/03/23	7	31.94	21	31.85	31.65	-14	3,641	-0.38%
2020/03/20	46.5	32.66	32	32.93	33.25	14.5	3,645	0.40%
2020/03/19	48	32.30	105.9	33.68	31.45	-57.9	3,558	-1.63%	大賣/
2020/03/18	41.3	35.00	21	35.01	34.90	20.3	3,434	0.59%
2020/03/17	315.3	35.58	14	35.47	35.10	301.3	3,354	8.98%	大買/鉅額交易
2020/03/16	25.1	36.93	6	36.53	36.45	19.1	3,232	0.59%
2020/03/13	38	36.09	48	36.35	37.60	-10	3,164	-0.32%
2020/03/12	24	37.73	34.4	37.76	37.40	-10.4	3,026	-0.34%
2020/03/11	18	38.29	7	38.29	38.30	11	2,912	0.38%
2020/03/10	11	38.18	8	38.21	38.30	3	2,889	0.10%
2020/03/09	11	38.35	22	38.51	38.30	-11	2,872	-0.38%
2020/03/06	5	38.63	26	38.95	39.05	-21	2,824	-0.74%
2020/03/05	1	38.60	18	39.00	39.10	-17	2,784	-0.61%
2020/03/04	0	0.00	2	38.45	38.60	-2	2,788	-0.07%
2020/03/03	16	38.42	37.8	38.51	38.50	-21.8	2,767	-0.79%
2020/03/02	38.3	38.18	21	38.38	38.30	17.3	2,726	0.64%
2020/02/27	4	38.71	17	38.87	38.80	-13	2,942	-0.44%
2020/02/26	34	38.56	27	38.92	38.90	7	2,915	0.24%
2020/02/25	5.3	38.49	17.6	38.60	38.90	-12.4	2,890	-0.43%
2020/02/24	7	38.86	11	39.03	39.00	-4	2,929	-0.14%
2020/02/21	6	39.18	8	39.19	39.15	-2	2,913	-0.07%
2020/02/20	36	39.06	41	39.30	39.30	-5	2,938	-0.17%
2020/02/19	11	39.15	3.9	39.15	39.10	7.1	2,928	0.24%
2020/02/18	7	38.99	18	39.01	39.10	-11	2,951	-0.37%
2020/02/17	4.4	38.76	22	38.80	38.75	-17.6	2,998	-0.59%
2020/02/14	2	39.00	28	39.10	39.00	-26	3,203	-0.81%
2020/02/13	3	39.00	32	38.97	39.00	-29	3,251	-0.89%
2020/02/12	0	0.00	7	38.66	38.85	-7	3,230	-0.22%
2020/02/11	4	38.45	7	38.57	38.55	-3	3,224	-0.09%
2020/02/10	16.6	38.04	5	38.24	38.25	11.6	3,223	0.36%
2020/02/07	18	38.11	1	38.10	38.10	17	3,241	0.52%
2020/02/06	5	38.29	61.5	38.45	38.40	-56.5	3,268	-1.73%
2020/02/05	10	38.10	8	38.06	38.05	2	3,276	0.06%
2020/02/04	10	37.86	10	38.22	38.20	0	3,325	0.00%
2020/02/03	9	37.64	12	37.75	37.85	-3	3,350	-0.09%
2020/01/31	11.1	38.05	6	38.11	38.00	5.1	3,320	0.15%
2020/01/30	69.2	38.05	19.1	38.18	37.95	50.1	3,303	1.52%
2020/01/20	0	0.00	17.5	39.10	39.00	-17.5	3,223	-0.54%
2020/01/17	17	38.85	11	38.98	39.05	6	3,278	0.18%
2020/01/16	28	38.95	91	38.99	39.05	-63	3,316	-1.90%
2020/01/15	7	38.56	8.2	38.75	38.60	-1.2	3,330	-0.04%
2020/01/14	6	38.76	4	38.76	38.80	2	3,388	0.06%
2020/01/13	6.1	38.32	8	38.48	38.55	-1.9	3,448	-0.05%
2020/01/10	28.3	38.02	0	0.00	38.15	28.3	3,472	0.81%
2020/01/09	46.2	38.03	7	38.01	37.95	39.2	3,478	1.13%
2020/01/08	44.3	38.08	7	38.14	38.00	37.3	3,499	1.07%
2020/01/07	9	38.52	13.9	38.68	38.45	-4.9	3,521	-0.14%
2020/01/06	9	38.86	10	38.81	38.85	-1	3,571	-0.03%
2020/01/03	3.3	39.08	32	39.10	39.15	-28.7	3,618	-0.79%
2020/01/02	4	39.00	0.1	38.90	38.95	3.9	3,661	0.11%
2019/12/31	3	39.10	4	39.00	39.10	-1	3,689	-0.03%
2019/12/30	14	39.20	3	39.23	39.15	11	3,707	0.30%
2019/12/27	0	0.00	4	39.10	39.25	-4	3,702	-0.11%
2019/12/26	1	39.10	4	39.08	39.00	-3	3,714	-0.08%
2019/12/25	14.2	39.07	13	39.28	39.10	1.2	3,730	0.03%
2019/12/24	3.2	39.04	8	39.14	38.95	-4.8	3,756	-0.13%
2019/12/23	11	39.07	29	39.25	39.45	-18	3,789	-0.47%
2019/12/20	13.6	38.99	14	39.08	39.10	-0.4	3,783	-0.01%
2019/12/19	11.5	39.00	14	39.02	39.00	-2.5	3,724	-0.07%
2019/12/18	12	38.78	48	38.90	39.05	-36	3,732	-0.96%
2019/12/17	5	38.74	119	38.65	38.80	-114	3,684	-3.09%	大賣/鉅額交易
2019/12/16	26.4	38.58	3	38.60	38.60	23.4	3,654	0.64%
2019/12/13	3	38.65	9	38.77	38.60	-6	3,649	-0.17%
2019/12/12	6	38.57	91	38.55	38.60	-85	3,631	-2.34%
2019/12/11	0	38.20	4	38.48	38.45	-4	3,633	-0.11%
2019/12/10	1	38.30	9.2	38.27	38.30	-8.2	3,639	-0.23%
2019/12/09	0	0.00	7	38.18	38.20	-7	3,642	-0.19%
2019/12/06	5	38.03	2	38.18	38.15	3	3,647	0.08%
2019/12/05	4.1	38.00	20	37.96	38.10	-15.9	3,639	-0.44%
2019/12/04	19	37.76	21	37.88	37.70	-2	3,643	-0.05%
2019/12/03	38	37.76	6	37.75	37.75	32	3,606	0.89%
2019/12/02	17	37.91	6	37.94	37.85	11	3,601	0.31%
2019/11/29	12	37.83	7	37.89	37.95	5	3,597	0.14%
2019/11/28	17	37.91	3	37.85	37.90	14	3,615	0.39%
2019/11/27	9	37.97	0	0.00	38.00	9	3,617	0.25%
2019/11/26	84	38.03	2.2	38.05	37.75	81.8	3,604	2.27%
2019/11/25	29	38.16	0	0.00	38.20	29	3,358	0.86%
2019/11/22	0	0.00	1	38.45	38.40	-1	3,340	-0.03%
2019/11/21	68.3	38.22	0	0.00	38.15	68.3	3,330	2.05%
2019/11/20	0.3	38.40	100	38.47	38.60	-99.7	3,287	-3.03%
2019/11/19	9.3	38.19	6	38.16	38.30	3.3	3,290	0.10%
2019/11/18	3	38.32	5	38.42	38.50	-2	3,362	-0.06%
2019/11/15	12.1	38.37	3.1	38.43	38.25	9	3,432	0.26%
2019/11/14	23	38.43	35	38.37	38.50	-12	3,474	-0.35%
2019/11/13	266.9	39.36	111	39.38	39.00	155.9	3,496	4.46%	大買/大賣/鉅額交易
2019/11/11	6.1	38.18	14.8	38.27	38.30	-8.7	3,323	-0.26%
2019/11/08	20	38.09	25	38.10	38.05	-5	3,291	-0.15%
2019/11/07	19	38.18	7	38.36	38.35	12	3,328	0.36%
2019/11/06	14	38.38	9	38.45	38.45	5	3,310	0.15%
2019/11/05	9	38.25	23	38.46	38.45	-14	3,330	-0.42%
2019/11/04	20.3	38.21	15	38.35	38.45	5.3	3,332	0.16%
2019/11/01	25.1	38.31	1.3	38.40	38.40	23.8	3,325	0.72%
2019/10/31	10	38.50	9	38.50	38.60	1	3,352	0.03%
2019/10/30	8.5	38.13	29	38.23	38.40	-20.5	3,311	-0.62%
2019/10/29	39.1	37.97	8	37.97	38.10	31.1	3,274	0.95%
2019/10/28	29.3	38.08	10	37.99	38.10	19.3	3,250	0.59%
2019/10/25	7.5	37.87	11	38.06	38.20	-3.5	3,219	-0.11%
2019/10/24	42.8	38.07	15	38.30	37.90	27.8	3,173	0.88%
2019/10/23	16	37.86	20	37.77	37.95	-4	3,118	-0.13%
2019/10/22	23	37.34	9	37.62	37.25	14	3,087	0.45%
2019/10/21	30	37.30	7	37.68	37.25	23	3,045	0.76%
2019/10/18	43	37.25	3.3	37.55	37.05	39.7	2,983	1.33%
2019/10/17	38	37.33	9	37.51	37.65	29	2,921	0.99%
2019/10/16	21.3	37.05	12.9	37.00	37.35	8.4	2,896	0.29%
2019/10/15	25.3	36.79	0	0.00	36.90	25.3	2,876	0.88%
2019/10/14	16	36.91	27	37.28	37.00	-11	2,843	-0.39%
2019/10/09	73	36.87	15	36.97	36.75	58	2,781	2.09%
2019/10/08	57	37.17	28	37.40	37.50	29	2,706	1.07%
2019/10/07	87.5	37.81	27.8	37.92	37.90	59.6	2,643	2.26%
2019/10/04	44	38.06	0	0.00	38.30	44	2,580	1.71%
2019/10/03	18	38.04	7	38.05	38.25	11	2,558	0.43%
2019/10/02	13.3	38.38	4	38.65	38.30	9.3	2,545	0.37%
2019/10/01	7	38.41	15	38.58	38.60	-8	2,546	-0.31%
2019/09/27	12.2	38.27	1	38.55	38.20	11.2	2,540	0.44%
2019/09/26	12	38.45	0	0.00	38.35	12	2,538	0.47%
2019/09/25	41	38.60	3	38.35	38.65	38	2,520	1.51%
2019/09/24	3	39.05	6.1	39.16	39.05	-3.1	2,463	-0.13%
2019/09/23	8	39.28	1.7	39.32	39.20	6.3	2,449	0.26%
2019/09/20	35	39.49	0	0.00	39.55	35	2,494	1.40%
2019/09/19	22.2	39.45	3	39.53	39.50	19.2	2,472	0.78%
2019/09/18	6	39.85	9	39.92	39.85	-3	2,479	-0.12%
2019/09/17	0	0.00	104	39.98	40.00	-104	2,475	-4.20%	大賣/鉅額交易
2019/09/16	0	0.00	1	39.80	39.80	-1	2,477	-0.04%
2019/09/12	0	0.00	32	39.66	39.60	-32	2,499	-1.28%
2019/09/10	13	39.32	0	0.00	39.50	13	2,531	0.51%
2019/09/09	0.1	39.40	2	39.43	39.60	-1.9	2,533	-0.07%
2019/09/06	2.1	39.32	8.5	39.34	39.30	-6.4	2,532	-0.25%
2019/09/05	9	39.06	5	39.17	39.35	4	2,540	0.16%
2019/09/04	0.8	39.05	0	0.00	39.05	0.8	2,552	0.03%
2019/09/03	5	39.04	10	38.95	38.90	-5	2,568	-0.19%
2019/09/02	5	39.29	0	0.00	39.20	5	2,573	0.19%
2019/08/30	0	0.00	71	39.55	39.75	-71	2,584	-2.75%
2019/08/29	0.5	38.90	71	38.70	39.00	-70.5	2,564	-2.75%
2019/08/28	3	38.60	14.8	38.67	38.70	-11.8	2,594	-0.45%
2019/08/27	11	38.13	32	38.53	38.55	-21	2,604	-0.81%
2019/08/26	11	37.94	2.5	38.10	37.90	8.5	2,587	0.33%
2019/08/23	2.5	38.42	11.2	38.28	38.50	-8.7	2,586	-0.34%
2019/08/22	22.5	38.21	50	38.28	38.40	-27.5	2,589	-1.06%
2019/08/21	17	38.19	31	38.14	38.20	-14	2,698	-0.52%
2019/08/20	47	38.03	28	37.83	38.30	19	2,684	0.71%
2019/08/19	76.1	40.20	66	40.20	40.20	10.1	2,599	0.39%
2019/08/16	38.3	39.90	4	40.05	40.15	34.3	2,539	1.35%
2019/08/15	158	39.63	52	39.99	39.75	106	2,473	4.29%	大買/鉅額交易
2019/08/14	0	0.00	71	40.59	40.45	-71	2,404	-2.95%
2019/08/13	74	40.48	2	40.45	40.35	72	2,366	3.04%
2019/08/12	27	40.35	28	40.87	40.65	-1	2,350	-0.04%
2019/08/08	1	41.05	0	0.00	41.10	1	2,318	0.04%
2019/08/07	19.5	40.55	39.8	40.86	40.65	-20.3	2,334	-0.87%
2019/08/06	34	40.16	26	39.89	40.20	8	2,347	0.34%
2019/08/05	1	40.40	11	40.37	40.25	-10	2,346	-0.43%
2019/08/02	28.2	40.78	10.2	40.91	40.60	18.1	2,391	0.76%
2019/08/01	20.2	41.00	14	41.15	40.85	6.2	2,408	0.26%
2019/07/31	10	41.15	3	41.40	41.20	7	2,429	0.29%
2019/07/30	4.8	41.47	8	41.59	41.50	-3.2	2,463	-0.13%
2019/07/29	3.4	41.29	5	41.36	41.50	-1.6	2,525	-0.06%
2019/07/26	5	41.19	1	41.25	41.20	4	2,528	0.16%
2019/07/25	0	0.00	39.4	41.50	41.40	-39.4	2,574	-1.53%
2019/07/24	5	41.21	100.8	41.61	41.15	-95.8	2,587	-3.70%
2019/07/23	2	41.10	22.5	41.50	41.50	-20.5	2,575	-0.80%
2019/07/22	38	41.33	28	41.59	41.30	10	2,563	0.39%
2019/07/19	6	41.30	5	41.42	41.50	1	2,555	0.04%
2019/07/18	1	41.10	3	41.32	41.30	-2	2,567	-0.08%
2019/07/17	4	41.24	6	41.26	41.30	-2	2,573	-0.08%
2019/07/16	4.1	41.40	9	41.55	41.50	-4.9	2,577	-0.19%
2019/07/15	16.2	41.46	1	41.50	41.50	15.2	2,553	0.59%
2019/07/12	7	41.42	23	41.47	41.40	-16	2,547	-0.63%
2019/07/11	0	0.00	2	41.45	41.45	-2	2,544	-0.08%
2019/07/10	8	40.96	11	41.08	41.25	-3	2,547	-0.12%
2019/07/09	5	40.85	7	41.01	40.85	-2	2,541	-0.08%
2019/07/08	2	41.05	3	40.95	41.05	-1	2,538	-0.04%
2019/07/05	0.2	41.00	7	41.14	41.20	-6.8	2,542	-0.27%
2019/07/04	0.2	40.90	24	40.98	41.05	-23.8	2,553	-0.93%
2019/07/03	0	0.00	48	40.71	40.90	-48	2,576	-1.86%
2019/07/02	2	40.55	0	0.00	40.70	2	2,599	0.08%
2019/07/01	8.1	40.55	4	40.66	40.40	4.1	2,604	0.16%
2019/06/28	2	40.37	0	0.00	40.35	2	2,590	0.08%
2019/06/27	8	40.37	0	0.00	40.45	8	2,612	0.31%
2019/06/26	0	0.00	5	40.32	40.40	-5	2,588	-0.19%
2019/06/25	8	40.08	1	40.35	39.95	7	2,583	0.27%
2019/06/24	4	40.25	1	40.50	40.25	3	2,584	0.12%
2019/06/21	1	40.20	2	40.55	40.20	-1	2,584	-0.04%
2019/06/20	2	40.40	10.3	40.53	40.40	-8.3	2,560	-0.32%
2019/06/19	6	40.08	29.4	40.17	40.60	-23.4	2,543	-0.92%
2019/06/18	5	39.80	20	39.80	39.90	-15	2,507	-0.60%
2019/06/17	6.1	39.41	10	39.85	39.30	-3.9	2,504	-0.16%
2019/06/14	0	0.00	3	39.65	39.70	-3	2,515	-0.12%
2019/06/13	1	39.50	9	39.55	39.65	-8	2,532	-0.32%
2019/06/12	3.2	39.57	1	39.65	39.35	2.2	2,561	0.09%
2019/06/11	3	39.77	7	39.71	39.70	-4	2,557	-0.16%
2019/06/10	5	39.47	5	39.44	39.50	0	2,540	0.00%
2019/06/06	35.5	38.91	0	0.00	39.05	35.5	2,541	1.40%
2019/06/05	5.5	39.11	18	39.22	38.95	-12.5	2,549	-0.49%
2019/06/04	44	38.89	3	38.80	38.80	41	2,559	1.60%
2019/06/03	6	38.97	2	39.05	39.40	4	2,583	0.15%
2019/05/31	7	39.16	15.1	39.15	39.50	-8.1	2,598	-0.31%
2019/05/30	2.1	38.61	0	0.00	38.60	2.1	2,621	0.08%
2019/05/29	5	38.84	2	38.80	38.70	3	2,673	0.11%
2019/05/28	19	38.75	1	38.80	38.75	18	2,725	0.66%
2019/05/27	5	38.55	0	0.00	38.45	5	2,640	0.19%
2019/05/24	10.6	38.44	1	38.40	38.45	9.6	2,633	0.36%
2019/05/23	14	38.58	0	0.00	38.50	14	2,633	0.53%
2019/05/22	2	38.98	10.1	39.00	39.00	-8.1	2,630	-0.31%
2019/05/21	1	39.25	0	0.00	39.35	1	2,646	0.04%
2019/05/20	10	39.23	7	39.17	39.15	3	2,629	0.11%
2019/05/17	0	0.00	26	38.91	38.80	-26	2,616	-0.99%
2019/05/16	7.6	38.88	26	38.89	38.80	-18.4	2,620	-0.70%
2019/05/15	52	39.24	0	0.00	39.05	52	2,619	1.99%
2019/05/14	17	39.14	2.9	39.30	39.30	14.1	2,622	0.54%
2019/05/13	5	39.80	6	39.86	39.60	-1	2,599	-0.04%
2019/05/10	16.3	39.73	0	0.00	39.90	16.3	2,599	0.63%
2019/05/09	15.1	39.94	7.9	39.99	40.15	7.2	2,540	0.28%
2019/05/08	42.4	40.14	35	40.14	40.30	7.4	2,476	0.30%
2019/05/07	1	40.45	0	0.00	40.45	1	2,441	0.04%
2019/05/06	24	40.48	17.4	40.69	40.70	6.6	2,413	0.27%
2019/05/03	10.1	41.32	4.9	41.48	41.55	5.2	2,358	0.22%
2019/05/02	16	41.19	15.7	41.30	41.35	0.3	2,357	0.01%
2019/04/29	0	0.00	9.9	40.65	40.90	-9.9	2,293	-0.43%
2019/04/26	0	0.00	1	40.25	40.45	-1	2,297	-0.04%
2019/04/25	2	40.35	1	40.30	40.30	1	2,305	0.04%
2019/04/24	1	40.20	18	40.29	40.60	-17	2,305	-0.74%
2019/04/23	0.2	40.00	2	40.05	40.10	-1.8	2,305	-0.08%
2019/04/22	40	40.12	3.8	40.05	40.05	36.2	2,323	1.56%
2019/04/18	11	40.38	2	40.50	40.15	9	2,345	0.38%
2019/04/17	2	40.60	13.1	40.54	40.60	-11.1	2,387	-0.47%
2019/04/16	40	40.14	14.6	40.28	40.30	25.4	2,392	1.06%
2019/04/15	20	40.50	25	40.57	40.45	-5	2,421	-0.21%
2019/04/12	3	40.13	8	40.25	40.50	-5	2,449	-0.20%
2019/04/11	29	40.33	1	40.50	40.05	28	2,472	1.13%
2019/04/10	20.9	40.59	4	40.45	40.55	16.9	2,462	0.69%
2019/04/09	2	40.30	4	40.55	40.70	-2	2,454	-0.08%
2019/04/08	6	40.35	17	40.48	40.60	-11	2,441	-0.45%
2019/04/03	3.2	40.34	7.8	40.51	40.60	-4.6	2,408	-0.19%
2019/04/02	3	40.45	5	40.59	40.55	-2	2,401	-0.08%
2019/04/01	3.1	40.48	26	40.52	40.70	-22.9	2,412	-0.95%
2019/03/29	2	40.30	28	40.29	40.20	-26	2,368	-1.10%
2019/03/28	2	40.03	3	40.02	40.20	-1	2,387	-0.04%
2019/03/27	1	40.20	6	40.23	40.30	-5	2,401	-0.21%
2019/03/26	7	40.05	7	40.08	40.20	0	2,420	0.00%
2019/03/25	1.1	39.70	6	39.76	39.90	-4.9	2,486	-0.20%
2019/03/22	7.4	39.83	19.9	39.87	39.90	-12.4	2,509	-0.50%
2019/03/21	3	39.90	10	39.94	39.85	-7	2,506	-0.28%
2019/03/20	1	39.90	115	39.90	39.95	-114	2,514	-4.53%	大賣/鉅額交易
2019/03/19	13	39.78	52.6	39.87	39.95	-39.6	2,504	-1.58%
2019/03/18	4	39.74	29.8	39.71	39.85	-25.8	2,499	-1.03%
2019/03/15	11	39.19	30.2	39.29	39.50	-19.2	2,503	-0.77%
2019/03/14	37	38.99	29.4	39.17	39.20	7.6	2,461	0.31%
2019/03/13	0	0.00	6.1	38.97	39.00	-6.1	2,499	-0.24%
2019/03/12	5	39.00	21	39.01	39.10	-16	2,522	-0.63%
2019/03/11	4	38.69	6	38.73	38.95	-2	2,564	-0.08%
2019/03/08	18.1	38.39	9	38.49	38.80	9.1	2,577	0.35%
2019/03/07	14.2	38.73	6	38.82	38.70	8.2	2,649	0.31%
2019/03/06	7	38.79	7	38.98	39.15	0	2,605	0.00%
2019/03/05	48	38.84	60.1	38.80	38.80	-12.1	2,607	-0.47%
2019/03/04	112	39.09	10.7	39.18	39.20	101.3	2,580	3.93%	大買/鉅額交易
2019/02/27	14.1	39.35	19	39.61	39.80	-4.9	2,507	-0.20%
2019/02/26	5	39.51	9.5	39.57	39.65	-4.5	2,455	-0.18%
2019/02/25	5.1	39.46	7	39.42	39.60	-1.9	2,420	-0.08%
2019/02/22	4	39.36	15	39.19	39.45	-11	2,432	-0.45%
2019/02/21	2.2	38.95	12.5	39.04	38.95	-10.3	2,438	-0.42%
2019/02/20	25	38.74	4.9	38.97	38.90	20.1	2,422	0.83%
2019/02/19	5	38.80	3	38.75	39.00	2	2,418	0.08%
2019/02/18	12.1	38.86	2	38.70	38.80	10.1	2,449	0.41%
2019/02/15	9	38.76	3	38.80	38.80	6	2,504	0.24%
2019/02/14	8	38.86	8.1	38.96	38.80	-0.1	2,511	-0.01%
2019/02/13	14	38.47	14	38.66	38.80	0	2,521	0.00%
2019/02/12	23	38.43	0	0.00	38.60	23	2,553	0.90%
2019/02/11	16.8	38.65	9.5	38.78	38.50	7.3	2,543	0.29%
2019/01/30	8	39.01	54	38.86	38.95	-46	2,554	-1.80%
2019/01/29	7	38.83	4	38.95	39.00	3	2,583	0.12%
2019/01/28	4	38.93	18.8	38.94	39.00	-14.8	2,603	-0.57%
2019/01/25	10.1	38.79	15	38.68	38.75	-4.9	2,624	-0.19%
2019/01/24	20	38.44	1	38.40	38.45	19	2,643	0.72%
2019/01/23	2	38.00	1	38.65	38.65	1	2,673	0.04%
2019/01/22	1	38.05	1	38.19	38.10	0	2,678	0.00%
2019/01/21	1	38.00	5	38.24	38.15	-4	2,711	-0.15%
2019/01/18	3	38.20	16.9	38.22	38.15	-13.9	2,722	-0.51%
2019/01/17	7.2	37.96	2	38.35	37.95	5.2	2,750	0.19%
2019/01/16	3.1	38.05	6.5	38.12	38.10	-3.4	2,754	-0.12%
2019/01/15	8	38.07	13	38.20	38.05	-5	2,787	-0.18%
2019/01/14	2	37.88	15	37.95	38.05	-13	2,835	-0.46%
2019/01/11	11	38.21	23	38.15	38.15	-12	2,845	-0.42%
2019/01/10	0	0.00	5	37.97	38.00	-5	2,843	-0.18%
2019/01/09	1	37.85	17.8	37.80	37.90	-16.8	2,848	-0.59%
2019/01/08	6	37.37	3	37.50	37.30	3	2,840	0.11%
2019/01/07	4.2	37.31	18	37.31	37.40	-13.8	2,866	-0.48%
2019/01/04	0	0.00	21	37.04	36.95	-21	2,940	-0.71%
2019/01/03	6	36.91	0	0.00	36.95	6	3,148	0.19%
2019/01/02	32	37.05	39	37.13	37.00	-7	3,190	-0.22%
2018/12/28	1	36.85	2	37.05	36.95	-1	3,276	-0.03%
2018/12/27	1.1	36.98	42	36.98	36.70	-40.9	3,306	-1.24%
2018/12/26	20.2	36.75	35	36.76	36.75	-14.8	3,367	-0.44%
2018/12/25	4.2	36.49	178	36.51	36.75	-173.8	3,449	-5.04%	大賣/鉅額交易
2018/12/24	0	0.00	6	36.43	36.75	-6	3,520	-0.17%
2018/12/22	0	0.00	0.6	36.15	36.10	-0.6	3,548	-0.02%
2018/12/21	6	36.08	2	36.20	36.05	4	3,606	0.11%
2018/12/20	3	36.03	0	0.00	36.15	3	3,599	0.08%
2018/12/19	13	36.08	7	36.06	36.00	6	3,602	0.17%
2018/12/18	30	36.14	0	0.00	36.00	30	3,620	0.83%
2018/12/17	7	36.66	2	36.70	36.60	5	3,566	0.14%
2018/12/14	5	36.49	5	36.45	36.60	0	3,610	0.00%
2018/12/13	2	36.60	0	0.00	36.60	2	3,668	0.05%
2018/12/12	6.1	36.57	13	36.62	36.50	-6.9	3,718	-0.19%
2018/12/11	6.1	36.42	0	0.00	36.40	6.1	3,809	0.16%
2018/12/10	2	36.38	0	0.00	36.55	2	3,841	0.05%
2018/12/07	15.6	36.72	0	0.00	36.70	15.6	3,869	0.40%
2018/12/06	26	36.53	23	36.55	36.50	3	3,886	0.08%
2018/12/05	20.3	36.92	1	37.00	36.85	19.3	3,847	0.50%
2018/12/04	26.2	37.31	8	37.24	37.30	18.2	3,912	0.46%
2018/12/03	13	37.78	6	37.79	37.70	7	3,887	0.18%
2018/11/30	8	37.51	4	37.53	37.50	4	3,875	0.10%
2018/11/29	18.1	37.79	4	37.78	37.65	14.1	3,806	0.37%
2018/11/28	4	37.30	20	37.34	37.70	-16	3,818	-0.42%
2018/11/27	7.3	37.00	4	37.14	37.20	3.3	3,846	0.09%
2018/11/26	2.1	36.98	1.1	37.04	37.00	0.9	3,849	0.02%
2018/11/23	3	36.75	2	36.85	37.00	1	3,900	0.03%
2018/11/22	5.1	36.72	0	0.00	36.75	5.1	3,924	0.13%
2018/11/21	3	36.82	14	36.60	36.65	-11	3,991	-0.28%
2018/11/20	6	36.73	7.8	37.01	36.55	-1.8	4,037	-0.04%
2018/11/19	0	0.00	5.2	37.38	37.30	-5.2	4,049	-0.13%
2018/11/16	3	36.93	9.5	37.07	37.05	-6.5	4,079	-0.16%
2018/11/15	13	36.74	6	36.84	36.95	7	4,110	0.17%
2018/11/14	21.4	36.81	38.9	36.73	37.10	-17.5	4,127	-0.42%
2018/11/13	7.1	35.56	11.3	35.40	35.80	-4.2	4,110	-0.10%
2018/11/12	22	35.81	3.5	35.86	35.70	18.5	4,136	0.45%
2018/11/09	22.1	35.94	10	35.86	35.80	12.1	4,190	0.29%
2018/11/08	15.2	36.59	2	36.70	36.50	13.2	4,173	0.32%
2018/11/07	16	36.56	7	36.31	36.75	9	4,211	0.21%
2018/11/06	20	36.58	2	36.70	36.50	18	4,207	0.43%
2018/11/05	8	36.99	0.9	37.70	37.35	7.1	4,204	0.17%
2018/11/02	5.2	37.48	8	37.52	37.70	-2.8	4,218	-0.07%
2018/11/01	21	37.14	37	37.34	37.45	-16	4,308	-0.37%
2018/10/31	16.3	36.21	3.7	36.36	36.75	12.6	4,292	0.29%
2018/10/30	3.1	35.80	4	35.90	35.70	-0.9	4,287	-0.02%
2018/10/29	7	35.77	3.9	35.75	35.60	3.1	4,332	0.07%
2018/10/26	3	35.75	6.5	36.08	36.15	-3.5	4,393	-0.08%
2018/10/25	80.2	35.86	91.9	36.02	35.80	-11.7	4,490	-0.26%
2018/10/24	7.6	36.50	7.4	36.53	36.55	0.2	4,491	0.00%
2018/10/23	10.1	36.60	10.5	36.60	36.70	-0.4	4,525	-0.01%
2018/10/22	75	36.83	6.9	36.87	36.60	68.1	4,563	1.49%
2018/10/19	18.2	37.03	1	37.00	37.05	17.2	4,559	0.38%
2018/10/18	8	37.14	1	37.25	37.05	7	4,580	0.15%
2018/10/17	6	37.33	1	37.50	37.35	5	4,588	0.11%
2018/10/16	16.1	37.36	1.5	37.70	37.30	14.6	4,628	0.32%
2018/10/15	10.7	37.35	301	37.38	37.25	-290.3	4,693	-6.18%	大賣/鉅額交易
2018/10/12	84	37.01	22.9	37.18	37.25	61.1	4,718	1.29%
2018/10/11	86	36.94	45.8	37.24	37.75	40.2	4,671	0.86%
2018/10/09	35.9	38.59	2	38.70	38.50	33.9	4,444	0.76%
2018/10/08	127.3	38.64	100	38.57	38.70	27.3	4,453	0.61%	大買/
2018/10/05	8.8	38.64	21.4	38.83	38.95	-12.6	4,377	-0.29%
2018/10/04	45.3	38.57	1.9	39.02	38.85	43.4	4,357	1.00%
2018/10/03	78.6	39.07	3.8	39.75	39.10	74.8	4,315	1.73%
2018/10/02	113	40.03	41.8	40.10	39.75	71.2	4,298	1.66%	大買/
2018/10/01	31.4	41.18	28.3	41.46	40.95	3.1	4,278	0.07%
2018/09/19	10	37.89	12	37.94	37.90	-2	4,310	-0.05%
2018/09/18	18	37.53	5	37.69	37.55	13	4,367	0.30%
2018/09/17	30	38.02	11	37.98	37.80	19	4,472	0.42%
2018/09/14	17.1	37.71	13	37.70	37.75	4.1	4,509	0.09%
2018/09/13	7	37.52	5	37.56	37.50	2	4,548	0.04%
2018/09/12	31	37.31	0	0.00	37.20	31	4,585	0.68%
2018/09/11	20	37.28	41	37.34	37.70	-21	4,623	-0.45%
2018/09/10	62	37.12	3	37.17	37.30	59	4,705	1.25%
2018/09/07	171	37.92	16	38.01	37.65	155	4,725	3.28%	大買/鉅額交易
2018/09/06	21	38.28	4	38.45	38.25	17	4,714	0.36%
2018/09/05	44	38.63	0	0.00	38.55	44	4,684	0.94%
2018/09/04	4	38.60	3	38.77	38.90	1	4,662	0.02%
2018/09/03	18	38.69	1	38.85	38.75	17	4,697	0.36%
2018/08/31	34	38.59	12	38.77	38.90	22	4,706	0.47%
2018/08/30	12.1	39.00	16	39.12	38.95	-4	4,682	-0.08%
2018/08/29	33	39.15	1	39.25	39.30	32	4,727	0.68%
2018/08/28	27	39.14	53	39.18	39.40	-26	4,775	-0.54%
2018/08/27	73	38.62	27	38.68	38.70	46	4,866	0.95%
2018/08/24	28	38.28	12	38.36	38.50	16	4,882	0.33%
2018/08/23	57	38.04	4.2	38.06	38.10	52.8	4,990	1.06%
2018/08/22	94	38.22	2	38.20	38.15	92	5,002	1.84%
2018/08/21	15	38.39	8.2	38.51	38.65	6.8	4,977	0.14%
2018/08/20	34	38.37	26	38.44	38.25	8	4,973	0.16%
2018/08/17	44	38.88	27	38.92	38.80	17	4,962	0.34%
2018/08/16	86	39.05	3	39.10	39.15	83	4,929	1.68%
2018/08/15	25	39.57	10	39.46	39.50	15	4,949	0.30%
2018/08/14	59	39.96	0	0.00	39.90	59	4,947	1.19%
2018/08/13	6	40.21	10	40.31	40.50	-4	4,957	-0.08%
2018/08/10	30	40.51	4	40.54	40.50	26	4,972	0.52%
2018/08/09	4	40.98	11	41.09	41.00	-7	5,013	-0.14%
2018/08/08	44.7	40.57	48	40.96	40.90	-3.3	5,104	-0.06%
2018/08/07	33	40.20	34	40.26	40.20	-1	5,152	-0.02%
2018/08/06	126	40.63	36	40.32	40.40	90	5,187	1.73%	大買/
2018/08/03	55	40.91	5	41.45	40.85	50	5,178	0.97%
2018/08/02	14	41.28	1	41.80	41.30	13	5,210	0.25%
2018/08/01	27	42.16	15	42.00	41.75	12	5,246	0.23%
2018/07/31	20	41.55	25	41.57	42.45	-5	5,295	-0.09%
2018/07/30	8	41.23	3	41.10	41.25	5	5,270	0.09%
2018/07/27	29	41.35	2	41.60	41.50	27	5,392	0.50%
2018/07/26	14	41.05	3	41.02	41.50	11	5,410	0.20%
2018/07/25	30	41.11	5	41.08	41.10	25	5,388	0.46%
2018/07/24	34	43.68	17	43.69	43.65	17	5,344	0.32%
2018/07/23	0	0.00	16	43.99	43.95	-16	5,270	-0.30%
2018/07/20	4	44.15	20	44.22	44.25	-16	5,257	-0.30%
2018/07/19	2	44.30	7	44.37	44.25	-5	5,297	-0.09%
2018/07/18	7	44.31	47.5	44.28	44.25	-40.5	5,267	-0.77%
2018/07/17	5	43.95	11	43.98	44.10	-6	5,219	-0.11%
2018/07/16	36	43.96	15.1	43.97	43.95	20.9	5,170	0.40%
2018/07/13	11	43.95	69	44.00	44.00	-58	5,227	-1.11%
2018/07/12	0	0.00	28	43.49	43.80	-28	5,189	-0.54%
2018/07/11	24	43.05	20	43.13	43.15	4	5,120	0.08%
2018/07/10	23	43.23	16	43.32	43.20	7	5,068	0.14%
2018/07/09	22	42.84	3	42.82	42.90	19	5,022	0.38%
2018/07/06	2	43.03	27	42.74	42.85	-25	5,047	-0.50%
2018/07/05	4	42.80	6	42.91	42.70	-2	5,004	-0.04%
2018/07/04	1	42.95	2	43.00	43.00	-1	5,033	-0.02%
2018/07/03	9	43.14	3	43.25	42.90	6	5,090	0.12%
2018/07/02	14	43.39	31	43.69	43.50	-17	5,073	-0.34%
2018/06/29	17	43.05	41	43.37	43.20	-24	5,016	-0.48%
2018/06/28	40	42.83	5.1	43.40	43.20	34.9	4,945	0.71%
2018/06/27	11	43.34	4	44.01	43.20	7	4,950	0.14%
2018/06/26	12	43.60	145	43.28	43.90	-133	4,874	-2.73%	大賣/鉅額交易
2018/06/25	18	43.21	13	43.19	42.95	5	4,740	0.11%
2018/06/22	11	43.93	19	43.89	43.85	-8	4,705	-0.17%
2018/06/21	2	43.45	3	43.75	43.40	-1	4,629	-0.02%
2018/06/20	8	43.09	16.1	43.06	43.55	-8.1	4,627	-0.17%
2018/06/19	3	43.87	13	43.66	43.90	-10	4,550	-0.22%
2018/06/15	6	43.04	2	42.93	43.00	4	4,421	0.09%
2018/06/14	8	43.52	54	43.58	43.40	-46	4,362	-1.05%
2018/06/13	2	43.83	5	43.84	43.85	-3	4,308	-0.07%
2018/06/12	2	43.63	7	43.74	43.80	-5	4,366	-0.11%
2018/06/11	0	0.00	31	43.73	44.00	-31	4,360	-0.71%
2018/06/08	22	43.68	7	44.04	43.55	15	4,333	0.35%
2018/06/07	5	44.09	8	44.15	44.45	-3	4,332	-0.07%
2018/06/06	6	44.18	14	44.09	44.30	-8	4,301	-0.19%
2018/06/05	6	43.74	33	43.71	43.95	-27	4,271	-0.63%
2018/06/04	30	43.67	30	43.46	43.85	0	4,222	0.00%
2018/06/01	12	43.01	4	43.01	43.00	8	4,115	0.19%
2018/05/31	1	42.80	10.3	43.15	43.50	-9.3	4,080	-0.23%
2018/05/30	2	42.80	10	42.93	42.80	-8	3,947	-0.20%
2018/05/29	2	43.00	2	43.10	43.10	0	3,976	0.00%
2018/05/28	2	43.00	12	43.00	43.10	-10	4,010	-0.25%
2018/05/25	64	43.12	52	42.90	43.00	12	4,068	0.29%
2018/05/24	2	42.63	9.5	42.72	42.80	-7.5	4,077	-0.18%
2018/05/23	3	42.48	16.5	42.66	42.60	-13.5	4,129	-0.33%
2018/05/22	5	42.72	12	42.75	42.80	-7	4,110	-0.17%
2018/05/21	7.3	42.78	18	42.79	42.80	-10.7	4,195	-0.26%
2018/05/18	4	42.46	16	42.52	42.50	-12	4,244	-0.28%
2018/05/17	15	42.73	17.3	42.58	42.50	-2.3	4,397	-0.05%
2018/05/16	41	42.41	40	42.36	42.50	1	4,500	0.02%
2018/05/15	2	41.98	44	41.94	42.00	-42	4,478	-0.94%
2018/05/14	30	41.73	30.2	41.71	41.75	-0.2	4,591	0.00%
2018/05/11	5	41.43	8	41.45	41.50	-3	4,647	-0.06%
2018/05/10	0	0.00	127	41.40	41.45	-127	4,747	-2.67%	大賣/鉅額交易
2018/05/09	1	41.10	44.4	41.25	41.30	-43.4	4,706	-0.92%
2018/05/08	0	0.00	32	40.91	41.00	-32	4,704	-0.68%
2018/05/07	35	40.89	133	40.88	40.45	-98	4,653	-2.11%	大賣/
2018/05/04	6	40.52	108	40.51	40.75	-102	4,581	-2.23%	大賣/鉅額交易
2018/05/03	2	39.88	119	39.97	40.20	-117	4,451	-2.63%	大賣/鉅額交易
2018/05/02	6	39.96	5	39.97	40.00	1	4,428	0.02%
2018/04/30	2	40.00	82	40.00	40.05	-80	4,422	-1.81%
2018/04/27	24	39.21	33	39.30	39.70	-9	4,424	-0.20%
2018/04/26	4.1	38.85	16	38.89	38.80	-11.9	4,443	-0.27%
2018/04/25	159	38.78	31	38.65	38.80	128	4,458	2.87%	大買/鉅額交易
2018/04/24	18	39.20	291	39.26	39.60	-273	4,404	-6.20%	大賣/鉅額交易
2018/04/23	14	39.79	15	39.83	39.80	-1	4,396	-0.02%
2018/04/20	10.9	39.88	11	39.88	40.00	-0.1	4,411	0.00%
2018/04/19	23	39.88	204	39.86	40.05	-181	4,409	-4.11%	大賣/鉅額交易
2018/04/18	6	39.48	32	39.51	39.50	-26	4,335	-0.60%
2018/04/17	3	39.25	15.5	39.18	39.40	-12.5	4,356	-0.29%
2018/04/16	40	39.35	41	39.36	39.40	-1	4,339	-0.02%
2018/04/13	15.5	39.35	62	39.49	39.40	-46.5	4,367	-1.06%
2018/04/12	27	39.09	10	39.13	39.35	17	4,377	0.39%
2018/04/11	34	39.09	26	39.11	39.15	8	4,349	0.18%
2018/04/10	20	38.76	34	38.85	38.95	-14	4,344	-0.32%
2018/04/09	10	38.25	214	38.35	38.40	-204	4,315	-4.73%	大賣/鉅額交易
2018/04/03	61	37.97	103	37.97	38.05	-42	4,242	-0.99%	大賣/
2018/04/02	17	38.19	47	38.45	38.25	-30	4,260	-0.70%
2018/03/31	43	38.20	3	38.30	38.30	40	4,283	0.93%
2018/03/30	168	38.24	67	38.34	38.30	101	4,294	2.35%	大買/鉅額交易
2018/03/29	30	37.54	13	37.67	37.70	17	4,225	0.40%
2018/03/28	4	37.73	15.6	37.75	37.70	-11.6	4,201	-0.28%
2018/03/27	22	37.77	2	37.95	37.70	20	4,196	0.48%
2018/03/26	13	37.53	3	37.70	37.60	10	4,186	0.24%
2018/03/23	12	37.55	283	37.56	37.65	-271	4,201	-6.45%	大賣/鉅額交易
2018/03/22	53	38.09	36	38.05	38.15	17	4,191	0.41%
2018/03/21	140	38.11	124	38.09	38.15	16	4,272	0.37%	大買/大賣/
2018/03/20	19	37.63	5	37.75	37.75	14	4,320	0.32%
2018/03/19	395	37.97	2	37.88	37.95	393	4,348	9.04%	大買/鉅額交易
2018/03/16	13	37.74	10	37.77	37.85	3	4,343	0.07%
2018/03/15	46	37.64	0	37.65	37.60	46	4,275	1.08%
2018/03/14	2	37.75	10	37.83	37.85	-8	4,270	-0.19%
2018/03/13	3	37.65	54	37.70	37.75	-51	4,280	-1.19%
2018/03/12	20	37.62	12	37.45	37.50	8	4,297	0.19%
2018/03/09	18.6	37.68	175.4	37.48	37.55	-156.8	4,314	-3.63%	大賣/鉅額交易
2018/03/08	4	37.12	59.1	37.20	37.10	-55	4,374	-1.26%
2018/03/07	7	36.94	3	36.97	36.95	4	4,383	0.09%
2018/03/06	20	37.01	1	37.00	36.90	19	4,406	0.43%
2018/03/05	128	36.88	102	37.20	36.80	26	4,529	0.57%	大買/大賣/
2018/03/02	39	36.80	0	0.00	37.20	39	4,519	0.86%
2018/03/01	30	37.11	0	0.00	37.10	30	4,486	0.67%
2018/02/27	88	37.53	10.2	37.50	37.50	77.8	4,453	1.75%
2018/02/26	27	37.35	58	37.42	37.30	-31	4,403	-0.70%
2018/02/23	124.2	37.03	31	37.13	37.05	93.2	4,381	2.13%	大買/
2018/02/22	69	36.60	19	36.61	36.65	50	4,358	1.15%
2018/02/21	58	36.36	37	36.37	36.70	21	4,342	0.48%
2018/02/12	110	35.84	33	35.90	35.80	77	4,233	1.82%	大買/
2018/02/09	188	35.01	39	35.75	36.15	149	4,138	3.60%	大買/鉅額交易
2018/02/08	230	36.57	70	36.72	36.50	160	3,947	4.05%	大買/鉅額交易
2018/02/07	108	37.06	56.3	37.07	37.00	51.7	3,802	1.36%	大買/
2018/02/06	172	36.84	27	36.40	36.70	145	3,695	3.92%	大買/鉅額交易
2018/02/05	146	37.78	26	38.00	37.90	120	3,472	3.46%	大買/鉅額交易
2018/02/02	243	38.87	11	38.91	38.50	232	3,341	6.94%	大買/鉅額交易
2018/02/01	36	39.78	5	39.47	39.45	31	3,276	0.95%
2018/01/31	7.8	39.52	1	39.70	39.75	6.8	3,329	0.20%
2018/01/30	4	39.71	2	39.80	39.80	2	3,267	0.06%
2018/01/29	8	39.78	4	40.00	40.00	4	3,232	0.12%
2018/01/26	15	39.84	0	0.00	39.90	15	3,230	0.46%
2018/01/25	10	39.83	2	39.95	39.85	8	3,223	0.25%
2018/01/24	11	39.51	0	0.00	39.70	11	3,206	0.34%
2018/01/23	19	39.69	0	0.00	39.70	19	3,212	0.59%
2018/01/22	68	39.90	3	39.87	39.85	65	3,171	2.05%
2018/01/19	21	40.13	70	40.20	40.20	-49	3,146	-1.56%
2018/01/18	11	40.38	12	40.34	40.35	-1	3,094	-0.03%
2018/01/17	8	40.06	5	40.19	40.35	3	3,099	0.10%
2018/01/16	7	39.93	10	40.05	40.05	-3	3,072	-0.10%
2018/01/15	3	39.88	0.1	39.80	40.05	2.9	3,056	0.10%
2018/01/12	0	0.00	11	39.92	39.90	-11	3,083	-0.36%
2018/01/11	2	39.75	5	39.80	39.80	-3	3,105	-0.10%
2018/01/10	15	40.01	23	39.96	40.05	-8	3,102	-0.26%
2018/01/09	27	40.09	66	40.36	40.05	-39	3,113	-1.25%
2018/01/08	22	39.77	8	39.93	39.90	14	3,127	0.45%
2018/01/05	3.5	39.89	23	39.93	39.95	-19.5	3,167	-0.62%
2018/01/04	45	39.92	13	39.97	39.95	32	3,267	0.98%
2018/01/03	15	39.76	5	39.70	39.95	10	3,305	0.30%
2018/01/02	8	39.38	0.3	39.45	39.55	7.7	3,294	0.23%