良維 (6290)-台新券商分點個股進出

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

良維

(6290)

可現股當沖

股價
72.5
漲跌
▲0.5
漲幅
+0.69%
成交量
324張
產業
上櫃電子零組件類股
458人加入追蹤

立即追蹤
本地時間:13:30

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

良維 (6290)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	3	72.70	72.50	-3	1,945	-0.15%
2024/12/02	5	72.36	3	72.33	72.00	2	2,017	0.10%
2024/11/29	1.2	71.51	1	71.80	72.10	0.2	2,067	0.01%
2024/11/28	0.1	71.60	15	70.99	71.00	-14.9	2,162	-0.69%
2024/11/27	4	72.00	3	72.23	71.70	1	2,170	0.05%
2024/11/26	0	0.00	8	73.62	73.50	-8	2,181	-0.37%
2024/11/25	1	73.40	2	73.55	73.60	-1	2,217	-0.05%
2024/11/22	2.5	73.14	0	0.00	72.90	2.5	2,228	0.11%
2024/11/21	5	71.90	2	72.00	72.60	3	2,230	0.13%
2024/11/20	2	71.50	3	71.93	71.30	-1	2,237	-0.04%
2024/11/19	4	71.30	7	70.76	71.80	-3	2,249	-0.13%
2024/11/18	6	70.32	59	70.58	70.20	-53	2,264	-2.34%
2024/11/15	0	72.20	4	71.88	71.60	-4	2,306	-0.17%
2024/11/14	6	71.83	5	71.74	71.20	1	2,325	0.04%
2024/11/13	11.1	73.47	6	73.63	73.00	5.1	2,312	0.22%
2024/11/12	19.1	73.21	15	72.73	73.40	4.1	2,326	0.17%
2024/11/11	27.5	73.20	29.3	73.20	73.40	-1.8	2,320	-0.08%
2024/11/08	10.3	80.09	3.6	80.34	78.60	6.7	2,257	0.29%
2024/11/07	2.3	80.56	6	80.25	80.60	-3.7	2,239	-0.17%
2024/11/06	6	78.98	6	78.63	79.40	0	2,231	0.00%
2024/11/05	8.1	77.62	14	77.58	77.60	-5.9	2,241	-0.26%
2024/11/04	6.1	78.55	0	0.00	78.00	6.1	2,300	0.27%
2024/11/01	17	78.82	13.3	78.59	79.00	3.7	2,336	0.16%
2024/10/30	16	78.91	20	79.03	78.50	-4	2,352	-0.17%
2024/10/29	11.8	79.81	2	79.45	79.50	9.8	2,343	0.42%
2024/10/28	6	80.98	9	82.11	80.60	-3	2,325	-0.13%
2024/10/25	13.4	81.19	5	81.16	81.90	8.4	2,321	0.36%
2024/10/24	4	81.18	11	80.96	80.20	-7	2,329	-0.30%
2024/10/23	2	82.00	0	0.00	82.00	2	2,342	0.09%
2024/10/22	4.1	81.46	3	81.10	81.40	1.1	2,386	0.05%
2024/10/21	7.2	80.45	83	80.44	80.90	-75.8	2,433	-3.11%
2024/10/18	14	80.51	17	80.34	79.90	-3.1	2,496	-0.12%
2024/10/17	5.4	82.06	5.1	82.26	81.90	0.3	2,532	0.01%
2024/10/16	11	82.62	33	82.80	82.00	-22	2,590	-0.85%
2024/10/15	2.1	84.34	36	84.82	83.50	-33.9	2,612	-1.30%
2024/10/14	14.1	84.69	101	84.45	84.20	-86.9	2,783	-3.12%	大賣/
2024/10/11	67.1	85.01	28.1	84.71	85.40	39	2,781	1.40%
2024/10/09	2	82.40	0	0.00	82.10	2	2,727	0.07%
2024/10/08	0	0.00	2	81.65	81.90	-2	2,757	-0.07%
2024/10/07	3	81.43	10	81.82	81.10	-7	2,821	-0.25%
2024/10/04	8.8	81.59	4	81.98	81.00	4.8	2,917	0.16%
2024/10/01	11.1	82.60	8.5	82.83	83.40	2.6	2,958	0.09%
2024/09/30	4.1	82.38	2	82.35	82.40	2.1	2,996	0.07%
2024/09/27	7.1	82.89	2	82.75	82.70	5.1	3,047	0.17%
2024/09/26	6.1	83.56	2	83.20	82.70	4.1	3,135	0.13%
2024/09/25	2	83.70	4	83.70	83.50	-2	3,316	-0.06%
2024/09/24	8.6	82.84	2	82.80	82.70	6.6	3,477	0.19%
2024/09/23	27	83.86	2.2	83.81	83.40	24.8	3,511	0.71%
2024/09/20	19.2	84.30	7	83.73	83.10	12.3	3,522	0.35%
2024/09/19	13.5	84.67	24	84.62	84.40	-10.5	3,554	-0.30%
2024/09/18	3.1	86.11	1.9	86.13	85.40	1.2	3,611	0.03%
2024/09/16	16.5	87.61	18	87.79	86.50	-1.6	3,716	-0.04%
2024/09/13	19	87.92	11	88.04	88.10	8	3,744	0.21%
2024/09/12	10.2	87.83	5	87.84	88.00	5.2	3,959	0.13%
2024/09/11	11	87.26	15	87.14	86.30	-4	4,087	-0.10%
2024/09/10	52	87.80	28.5	86.72	86.10	23.5	4,257	0.55%
2024/09/09	27.4	85.52	19	85.93	86.50	8.4	4,315	0.19%
2024/09/06	7.1	84.96	16	84.86	85.00	-8.9	4,466	-0.20%
2024/09/05	12.1	86.08	5.5	85.27	84.10	6.6	4,593	0.14%
2024/09/04	56.5	86.36	15.7	85.08	84.70	40.8	4,752	0.86%
2024/09/03	11	88.55	68	88.77	88.10	-57	4,862	-1.17%
2024/09/02	17.7	87.56	12.1	87.86	86.90	5.7	5,230	0.11%
2024/08/30	82.4	88.03	34.1	87.71	87.20	48.3	5,246	0.92%
2024/08/29	2	83.95	3	83.77	84.30	-1	5,219	-0.02%
2024/08/28	9	85.12	36	84.56	84.40	-27	5,331	-0.51%
2024/08/27	49	83.77	4.5	85.27	85.60	44.5	5,425	0.82%
2024/08/26	4	83.78	3.1	84.33	83.00	1	5,751	0.02%
2024/08/23	4	82.70	0	0.00	83.50	4	5,814	0.07%
2024/08/22	1	84.10	6.7	83.90	83.80	-5.7	5,852	-0.10%
2024/08/21	6	84.17	12.3	83.74	83.80	-6.3	5,885	-0.11%
2024/08/20	9	84.90	10	84.76	84.60	-1	5,913	-0.02%
2024/08/19	21.4	84.70	7.2	84.75	84.70	14.3	5,933	0.24%
2024/08/16	15.2	82.54	3.5	82.73	82.70	11.7	5,952	0.20%
2024/08/15	3.1	81.43	3	81.33	81.00	0.1	5,985	0.00%
2024/08/14	1	81.60	13	81.68	81.70	-12	6,009	-0.20%
2024/08/13	3	81.57	13.3	81.24	81.90	-10.3	6,012	-0.17%
2024/08/12	19.8	81.16	13	81.52	80.40	6.8	6,050	0.11%
2024/08/09	6.3	78.64	4	78.93	79.40	2.3	6,091	0.04%
2024/08/08	6	77.53	2	76.25	76.60	4	6,092	0.07%
2024/08/07	3	77.77	7.1	75.63	77.80	-4.1	6,124	-0.07%
2024/08/06	19.4	68.97	31.1	68.39	71.80	-11.7	6,160	-0.19%
2024/08/05	29.3	72.77	9.3	73.20	72.30	20	6,143	0.33%
2024/08/02	5	81.18	20	81.39	80.30	-15	6,173	-0.24%
2024/08/01	3	83.20	26	83.00	83.10	-23	6,317	-0.36%
2024/07/31	13	82.51	23	81.62	81.50	-10	6,425	-0.16%
2024/07/30	23.2	79.11	41.1	80.45	82.30	-17.9	6,507	-0.28%
2024/07/29	38	81.45	133.2	80.62	79.60	-95.2	6,562	-1.45%	大賣/
2024/07/26	5.2	82.42	5	83.08	82.30	0.2	6,669	0.00%
2024/07/23	123.2	86.34	3	86.67	87.30	120.2	6,837	1.76%	大買/鉅額交易
2024/07/22	14.1	85.53	63.5	85.18	84.30	-49.5	6,839	-0.72%
2024/07/19	29.4	89.04	55	89.02	87.50	-25.6	6,808	-0.38%
2024/07/18	56.7	90.44	49	90.55	90.60	7.7	6,807	0.11%
2024/07/17	52	93.99	81	93.99	92.80	-29	6,753	-0.43%
2024/07/16	53.6	93.27	42	93.04	93.30	11.6	6,758	0.17%
2024/07/15	269.9	93.93	98	94.18	93.40	171.9	6,800	2.53%	大買/鉅額交易
2024/07/12	19.2	91.26	29	91.19	91.90	-9.8	6,672	-0.15%
2024/07/11	23.2	91.22	4.2	91.04	90.60	19	6,757	0.28%
2024/07/10	5.5	91.86	14	92.09	92.30	-8.5	6,986	-0.12%
2024/07/09	21.8	90.73	21.2	90.46	90.70	0.6	7,266	0.01%
2024/07/08	59.4	92.41	31	92.39	91.00	28.4	7,712	0.37%
2024/07/05	67	92.70	29	92.52	92.10	38	7,946	0.48%
2024/07/04	16	92.51	11	92.05	91.60	5	8,139	0.06%
2024/07/03	21.5	92.55	40	92.43	92.20	-18.5	8,150	-0.23%
2024/07/02	21.3	92.25	80.2	92.97	93.10	-59	8,161	-0.72%
2024/07/01	149.2	92.81	142.5	93.64	91.90	6.7	8,084	0.08%	大買/大賣/
2024/06/28	58.1	91.36	726	91.49	91.70	-667.9	7,924	-8.43%	大賣/鉅額交易
2024/06/27	82.5	88.78	45	88.36	87.70	37.5	7,781	0.48%
2024/06/26	28	89.56	25	89.81	88.90	3	7,811	0.04%
2024/06/25	85	86.95	329.1	88.80	89.90	-244.1	7,884	-3.10%	大賣/鉅額交易
2024/06/24	220.6	88.33	27	89.34	87.60	193.6	8,028	2.41%	大買/鉅額交易
2024/06/21	23	91.80	708	91.80	91.40	-685	8,247	-8.31%	大賣/鉅額交易
2024/06/20	44.1	90.02	71.1	90.24	90.30	-27	8,321	-0.32%
2024/06/19	115.3	91.02	287.3	92.29	89.10	-172.1	8,291	-2.08%	大買/大賣/鉅額交易
2024/06/18	161.1	91.00	161.3	91.25	91.20	-0.3	8,158	0.00%	大買/大賣/
2024/06/17	281	91.53	178.5	90.91	90.40	102.5	8,120	1.26%	大買/大賣/鉅額交易
2024/06/14	44.1	86.15	34.1	86.64	87.90	10.1	8,112	0.12%
2024/06/13	93.7	86.24	97.6	85.18	83.70	-3.9	8,182	-0.05%
2024/06/12	56.6	88.61	65.5	88.50	87.60	-8.9	8,078	-0.11%
2024/06/11	146.3	89.46	1,079	88.92	90.00	-932.8	8,024	-11.62%	大買/大賣/鉅額交易
2024/06/07	134.8	87.68	117	87.91	88.50	17.8	7,963	0.22%	大買/大賣/
2024/06/06	1,207	89.00	184.7	87.78	88.40	1,022.3	8,054	12.69%	大買/大賣/鉅額交易
2024/06/05	30.1	83.30	41.4	83.23	83.20	-11.3	7,687	-0.15%
2024/06/04	24.6	82.44	23	82.30	81.90	1.6	7,855	0.02%
2024/06/03	57.6	82.79	34.5	83.19	82.70	23.1	8,005	0.29%
2024/05/31	21.1	80.82	26.7	80.29	79.90	-5.7	8,227	-0.07%
2024/05/30	173.8	83.67	153.9	82.66	81.20	19.9	8,428	0.24%	大買/大賣/
2024/05/29	32.1	80.36	28	80.23	80.40	4.1	8,467	0.05%
2024/05/28	14.1	79.15	11	79.21	79.40	3.1	8,817	0.03%
2024/05/27	22.1	80.25	30	80.21	79.80	-7.9	9,265	-0.09%
2024/05/24	25.3	79.39	31	79.23	79.50	-5.8	9,554	-0.06%
2024/05/23	13.1	78.27	20	78.71	77.80	-6.9	9,938	-0.07%
2024/05/22	51.4	80.03	55	79.93	79.50	-3.6	10,380	-0.04%
2024/05/21	14	77.84	24.2	78.63	78.80	-10.2	10,510	-0.10%
2024/05/20	24	77.96	27	78.69	77.40	-3	11,090	-0.03%
2024/05/17	21	78.09	0.3	78.10	78.10	20.7	11,484	0.18%
2024/05/16	19	77.77	545.2	77.54	78.20	-526.2	11,869	-4.43%	大賣/鉅額交易
2024/05/15	67.5	78.74	8.5	79.27	77.80	59	12,010	0.49%
2024/05/14	10	79.10	18.4	79.64	79.30	-8.4	12,197	-0.07%
2024/05/13	57	78.85	0	0.00	79.00	57	12,295	0.46%
2024/05/10	11.1	78.80	3	79.90	80.20	8.1	12,313	0.07%
2024/05/09	23.1	79.86	7	80.01	78.50	16.1	12,257	0.13%
2024/05/08	30	79.46	43	79.00	78.90	-13	12,211	-0.11%
2024/05/07	69.1	79.31	758	79.18	79.40	-688.9	12,143	-5.67%	大賣/鉅額交易
2024/05/06	23.1	77.58	220.1	77.18	76.70	-197.1	12,002	-1.64%	大賣/鉅額交易
2024/05/03	16	79.59	18.1	78.74	77.90	-2.1	11,937	-0.02%
2024/05/02	43	80.23	16	79.72	80.80	27	11,850	0.23%
2024/04/30	22.2	78.58	48.7	79.25	78.60	-26.5	11,784	-0.22%
2024/04/29	45.8	81.05	40.1	81.23	80.60	5.7	11,664	0.05%
2024/04/26	36.1	86.79	45	85.73	84.40	-8.9	11,483	-0.08%
2024/04/25	16	88.35	21.1	88.01	87.70	-5.1	11,444	-0.04%
2024/04/24	73.1	89.14	27.4	88.91	88.90	45.7	11,432	0.40%
2024/04/23	46.4	85.15	28.9	84.71	85.70	17.4	11,364	0.15%
2024/04/22	30.2	86.37	59	85.98	84.00	-28.9	11,321	-0.25%
2024/04/19	55.9	89.70	67.2	88.61	88.20	-11.3	11,250	-0.10%
2024/04/18	66.1	94.41	95	93.40	92.70	-28.9	11,165	-0.26%
2024/04/17	102.3	96.65	75.3	96.49	94.60	27.1	11,110	0.24%	大買/
2024/04/16	172.3	98.00	158.3	97.52	95.30	14	10,993	0.13%	大買/大賣/
2024/04/15	101.1	104.00	121	104.33	103.00	-19.9	10,764	-0.18%	大買/大賣/
2024/04/12	270.6	102.49	485.3	102.79	105.50	-214.7	10,462	-2.05%	大買/大賣/鉅額交易
2024/04/11	410.4	99.24	234.1	98.71	100.00	176.2	10,027	1.76%	大買/大賣/鉅額交易
2024/04/10	102	97.90	165.4	97.65	96.90	-63.4	9,887	-0.64%	大買/大賣/
2024/04/09	59.3	92.97	85.1	92.77	91.90	-25.8	9,666	-0.27%
2024/04/08	44	92.64	64.2	92.73	92.50	-20.2	9,649	-0.21%
2024/04/03	22	89.82	9	89.44	90.30	13	9,592	0.14%
2024/04/02	59	91.39	24	90.95	90.30	35	9,599	0.36%
2024/04/01	80	91.42	19.7	91.65	91.90	60.3	9,578	0.63%
2024/03/29	85.4	89.98	51.3	89.08	90.40	34.2	9,612	0.36%
2024/03/28	51.5	91.25	46.2	91.15	90.20	5.3	9,614	0.06%
2024/03/27	192.2	94.27	125.5	92.86	92.60	66.7	9,517	0.70%	大買/大賣/
2024/03/26	190.2	93.79	182.2	95.39	90.50	8	9,300	0.09%	大買/大賣/
2024/03/25	88.3	98.78	127.3	98.71	100.50	-39	8,985	-0.43%	大賣/
2024/03/22	20.8	95.47	36.2	95.77	95.80	-15.4	8,810	-0.17%
2024/03/21	70.3	94.77	153.2	94.36	95.50	-82.9	8,790	-0.94%	大賣/
2024/03/20	123.2	94.85	71.1	94.47	93.70	52.1	8,748	0.60%	大買/
2024/03/19	151	95.88	89.5	95.88	95.30	61.5	8,778	0.70%	大買/
2024/03/18	95.1	92.12	100.1	91.23	94.50	-5	8,682	-0.06%
2024/03/15	82.4	90.11	20.2	89.48	88.20	62.2	8,610	0.72%
2024/03/14	53	89.34	94.4	89.45	90.30	-41.4	8,660	-0.48%
2024/03/13	78.3	88.26	109	87.88	89.70	-30.7	8,588	-0.36%	大賣/
2024/03/12	149.5	88.94	118.1	89.29	90.70	31.4	8,462	0.37%	大買/大賣/
2024/03/11	54.5	86.82	48	87.10	86.60	6.5	8,207	0.08%
2024/03/08	244.1	88.63	139.3	88.45	86.80	104.8	8,149	1.29%	大買/大賣/鉅額交易
2024/03/07	273	92.09	281.8	92.61	90.80	-8.8	7,935	-0.11%	大買/大賣/
2024/03/06	331	95.57	328.2	95.22	95.40	2.8	7,726	0.04%	大買/大賣/
2024/03/05	745.7	93.46	169.5	93.10	92.80	576.3	7,400	7.79%	大買/大賣/鉅額交易
2024/03/04	356.3	96.74	335.1	96.49	93.20	21.1	7,097	0.30%	大買/大賣/
2024/03/01	619.3	101.72	499	101.49	101.00	120.3	6,708	1.79%	大買/大賣/鉅額交易
2024/02/29	472.2	95.78	688.7	97.04	99.40	-216.5	6,317	-3.43%	大買/大賣/鉅額交易
2024/02/27	275.1	90.28	633	89.38	90.40	-357.9	5,869	-6.10%	大買/大賣/鉅額交易
2024/02/26	319.9	90.44	322.4	90.46	89.00	-2.4	5,572	-0.04%	大買/大賣/
2024/02/23	765.4	87.69	187.5	87.04	88.80	577.8	5,168	11.18%	大買/大賣/鉅額交易
2024/02/22	185.4	82.00	145.4	82.14	81.50	40	4,731	0.84%	大買/大賣/
2024/02/21	418	82.49	399.3	82.29	81.30	18.7	4,633	0.40%	大買/大賣/
2024/02/20	333.4	77.50	1,092.1	76.77	78.90	-758.7	4,054	-18.71%	大買/大賣/鉅額交易
2024/02/19	1,150	77.07	198.2	76.33	74.90	951.8	3,753	25.35%	大買/大賣/鉅額交易
2024/02/16	179.5	71.44	151.7	71.16	70.80	27.8	3,510	0.79%	大買/大賣/
2024/02/15	219.3	70.69	275.7	69.28	70.90	-56.4	3,357	-1.68%	大買/大賣/
2024/02/05	139.8	66.75	83.5	66.69	66.70	56.2	3,386	1.66%	大買/
2024/02/02	70.4	65.90	33	65.87	65.40	37.4	3,491	1.07%
2024/02/01	16	64.90	10	64.83	64.70	6	3,544	0.17%
2024/01/31	3	64.63	12.1	64.73	64.50	-9.1	3,738	-0.24%
2024/01/30	6	64.60	4	65.02	64.50	2	3,956	0.05%
2024/01/29	23	64.85	5.1	64.96	65.00	17.9	3,978	0.45%
2024/01/26	82.2	64.40	14	64.71	64.30	68.2	4,007	1.70%
2024/01/25	24.1	63.56	3	63.53	63.50	21.1	4,028	0.52%
2024/01/24	1	64.20	9.1	64.15	63.90	-8.1	4,085	-0.20%
2024/01/23	1	64.20	11.2	64.50	64.20	-10.2	4,218	-0.24%
2024/01/22	1.3	63.87	19	63.77	63.80	-17.7	4,290	-0.41%
2024/01/19	60	62.73	7.5	62.96	63.20	52.5	4,406	1.19%
2024/01/18	5	61.52	9.1	61.28	61.90	-4.1	4,654	-0.09%
2024/01/17	12	62.07	1.2	62.44	61.80	10.8	4,860	0.22%
2024/01/16	2	62.80	8.1	62.40	62.70	-6.1	4,888	-0.12%
2024/01/15	10.1	62.77	5.1	62.60	62.60	5	4,996	0.10%
2024/01/12	3	62.40	1	62.20	62.00	2	5,098	0.04%
2024/01/11	8	62.48	5	62.60	62.90	3	5,127	0.06%
2024/01/10	2.2	62.59	39	61.94	61.80	-36.8	5,158	-0.71%
2024/01/09	18	62.45	14	62.50	62.30	4	5,239	0.08%
2024/01/08	11.1	63.66	4	63.38	63.20	7.1	5,257	0.14%
2024/01/05	22	63.86	15.7	63.72	63.30	6.4	5,325	0.12%
2024/01/04	49.2	65.81	259.1	66.14	65.00	-209.9	5,311	-3.95%	大賣/鉅額交易
2024/01/03	36	65.11	21	64.89	65.50	15	5,187	0.29%
2024/01/02	14	66.11	111	65.94	65.50	-97	5,241	-1.85%	大賣/
2023/12/29	13	64.86	5.5	64.93	64.90	7.5	5,195	0.14%
2023/12/28	17	65.45	15	65.57	65.10	2	5,195	0.04%
2023/12/27	6.6	65.04	8	64.70	64.80	-1.4	5,197	-0.03%
2023/12/26	12	65.55	28.2	65.54	65.30	-16.2	5,220	-0.31%
2023/12/25	28.5	64.71	35.3	64.30	65.10	-6.8	5,170	-0.13%
2023/12/22	5	62.84	11.1	62.75	62.60	-6.1	5,094	-0.12%
2023/12/21	3	63.23	6.5	63.40	63.20	-3.5	5,092	-0.07%
2023/12/20	2	63.95	3	64.23	64.10	-1	5,153	-0.02%
2023/12/19	11	63.95	21	63.81	64.00	-10	5,148	-0.19%
2023/12/18	7.1	65.01	77.4	65.19	64.50	-70.3	5,125	-1.37%
2023/12/15	27.1	65.34	47	65.23	65.20	-20	5,095	-0.39%
2023/12/14	95.8	65.92	108.9	65.90	65.70	-13.1	5,046	-0.26%	大賣/
2023/12/13	62.1	64.51	82	64.79	65.20	-19.9	4,892	-0.41%
2023/12/12	46.5	64.58	52	64.50	63.70	-5.5	4,786	-0.11%
2023/12/11	128.2	64.24	45	63.90	64.60	83.2	4,686	1.77%	大買/
2023/12/08	22.3	62.04	13	61.92	62.30	9.3	4,564	0.20%
2023/12/07	4	61.75	6	61.85	61.70	-2	4,558	-0.04%
2023/12/06	25	62.11	5	61.98	62.00	20	4,555	0.44%
2023/12/05	2.1	61.85	3	61.80	61.80	-0.9	4,559	-0.02%
2023/12/04	6	62.60	17	62.48	62.30	-11	4,552	-0.24%
2023/12/01	1	62.40	12	62.33	62.30	-11	4,543	-0.24%
2023/11/30	51.4	62.03	19	62.09	61.90	32.4	4,537	0.71%
2023/11/29	11	62.46	4	62.48	62.70	7	4,519	0.15%
2023/11/28	11	61.92	8	61.91	61.90	3	4,517	0.07%
2023/11/27	19	61.20	12	61.12	60.90	7	4,509	0.16%
2023/11/24	18.2	62.09	20	61.86	61.60	-1.8	4,476	-0.04%
2023/11/22	15.1	63.14	9	63.09	63.10	6.1	4,393	0.14%
2023/11/21	13	62.88	22	62.99	62.90	-9	4,377	-0.21%
2023/11/20	26.3	62.53	9	62.80	62.40	17.3	4,337	0.40%
2023/11/17	20	63.63	5	63.84	63.70	15	4,238	0.35%
2023/11/16	121.2	64.03	48	65.34	63.70	73.2	4,185	1.75%	大買/
2023/11/15	59.6	65.39	107	65.76	66.00	-47.5	4,057	-1.17%	大賣/
2023/11/14	63.3	63.56	41	63.32	63.70	22.3	3,904	0.57%
2023/11/13	120.6	63.27	50	63.14	63.00	70.6	3,859	1.83%	大買/
2023/11/10	172.6	67.70	40.5	67.89	67.30	132.1	3,577	3.69%	大買/鉅額交易
2023/11/09	127	67.21	75.1	66.63	66.30	51.9	3,361	1.54%	大買/
2023/11/08	99.4	67.90	207	68.04	66.10	-107.6	3,285	-3.27%	大賣/鉅額交易
2023/11/07	245.3	67.23	203.5	67.81	67.50	41.8	3,088	1.35%	大買/大賣/
2023/11/06	15	65.73	37.4	65.88	65.40	-22.4	2,877	-0.78%
2023/11/03	99.1	65.96	6	65.73	66.20	93.1	2,848	3.27%
2023/11/02	278	65.81	32	65.63	66.30	246	2,814	8.74%	大買/鉅額交易
2023/11/01	110	62.60	118	63.23	63.30	-8	2,753	-0.29%	大買/大賣/
2023/10/31	74	65.41	103.2	64.29	63.10	-29.2	2,704	-1.08%	大賣/
2023/10/30	65	67.45	13	66.75	67.10	52	2,619	1.98%
2023/10/27	60	67.73	71	67.60	67.00	-11	2,547	-0.43%
2023/10/26	177.2	68.02	243.4	67.71	66.70	-66.2	2,462	-2.69%	大買/大賣/
2023/10/25	82.1	67.05	70	67.16	67.50	12.1	2,338	0.52%
2023/10/24	26	64.48	4	64.23	65.00	22	2,187	1.01%
2023/10/23	44	65.31	33.1	65.23	64.40	11	2,252	0.49%
2023/10/20	38.1	65.53	37	64.66	66.10	1.1	2,173	0.05%
2023/10/19	5	64.34	10	64.25	64.40	-5	2,119	-0.24%
2023/10/18	20	64.45	47	64.06	63.50	-27	2,118	-1.27%
2023/10/17	17	66.05	46.1	65.46	64.50	-29.1	2,148	-1.35%
2023/10/16	15.3	65.18	23	65.47	65.20	-7.8	2,104	-0.37%
2023/10/13	39	64.96	29.3	64.71	64.90	9.7	2,167	0.45%
2023/10/12	31	64.57	29.2	64.62	64.40	1.8	2,325	0.08%
2023/10/11	39.5	64.14	36.1	64.10	63.60	3.4	2,283	0.15%
2023/10/06	88.6	63.46	219.2	63.83	63.40	-130.7	2,241	-5.83%	大賣/鉅額交易
2023/10/05	2.1	62.04	1	62.90	62.20	1.1	2,210	0.05%
2023/10/04	33	62.31	5	62.00	62.40	28	2,233	1.25%
2023/10/03	84	63.41	19	63.04	62.70	65	2,268	2.87%
2023/10/02	95.1	62.83	14	62.94	63.50	81.1	2,296	3.53%
2023/09/28	18	62.09	39	61.96	61.70	-21	2,423	-0.87%
2023/09/27	78.1	61.61	5.3	61.30	61.80	72.8	2,452	2.97%
2023/09/26	14	60.87	2.1	61.33	61.30	11.9	2,492	0.48%
2023/09/25	66	60.85	48	61.45	61.50	18	2,489	0.72%
2023/09/22	10.1	57.50	5.2	58.21	58.70	4.9	2,417	0.20%
2023/09/21	20	58.18	0	0.00	58.20	20	2,418	0.83%
2023/09/20	11	58.60	0	59.00	58.60	11	2,431	0.45%
2023/09/19	1.1	58.66	10	59.43	58.50	-8.9	2,494	-0.36%
2023/09/18	0	0.00	3	59.00	59.00	-3	2,520	-0.12%
2023/09/15	1	59.10	4	58.60	58.90	-3	2,649	-0.11%
2023/09/14	1	59.30	4	59.20	59.10	-3	2,889	-0.10%
2023/09/13	1	58.30	1	58.50	58.80	0	2,923	0.00%
2023/09/12	0	0.00	5.1	57.60	57.70	-5.1	2,935	-0.17%
2023/09/11	0	57.30	2	56.60	56.30	-2	2,954	-0.07%
2023/09/08	0.1	56.90	3	57.17	57.10	-2.9	2,980	-0.10%
2023/09/07	3	58.27	4	58.13	58.00	-1	3,029	-0.03%
2023/09/06	0	0.00	3	58.87	58.70	-3	3,045	-0.10%
2023/09/05	1	58.50	9	58.54	58.60	-8	3,052	-0.26%
2023/09/04	0	0.00	2	58.15	58.40	-2	3,073	-0.07%
2023/09/01	3	57.87	8	57.85	57.70	-5	3,112	-0.16%
2023/08/31	4	56.88	1	57.30	56.90	3	3,240	0.09%
2023/08/30	2	57.05	1	57.00	56.90	1	3,248	0.03%
2023/08/29	3	56.13	6	56.03	56.10	-3	3,256	-0.09%
2023/08/28	6	55.60	8	55.86	55.40	-2	3,268	-0.06%
2023/08/25	1	56.20	3	56.43	56.20	-2	3,275	-0.06%
2023/08/24	5.2	56.15	1	56.40	55.60	4.2	3,280	0.13%
2023/08/23	6	56.35	5	56.66	56.80	1	3,293	0.03%
2023/08/22	0	0.00	5	55.20	55.80	-5	3,302	-0.15%
2023/08/21	6	54.85	4	54.85	54.60	2	3,331	0.06%
2023/08/18	5	55.50	7	55.47	55.30	-2	3,346	-0.06%
2023/08/17	5	53.92	3	54.07	54.80	2	3,340	0.06%
2023/08/16	1	53.80	7	52.46	53.80	-6	3,341	-0.18%
2023/08/15	0	53.60	3.1	53.34	53.30	-3.1	3,354	-0.09%
2023/08/14	29	53.87	15	53.85	52.80	14	3,359	0.42%
2023/08/11	2	56.50	3	56.40	56.30	-1	3,321	-0.03%
2023/08/10	7.1	57.18	10.5	56.97	56.80	-3.4	3,316	-0.10%
2023/08/09	1	58.00	4	58.05	58.00	-3	3,307	-0.09%
2023/08/08	7	58.20	2	58.10	58.10	5	3,326	0.15%
2023/08/07	4.3	58.63	17	58.73	58.90	-12.7	3,337	-0.38%
2023/08/04	21	58.81	12.2	58.79	59.20	8.8	3,354	0.26%
2023/08/02	18	59.72	18.8	59.97	58.80	-0.8	3,383	-0.02%
2023/08/01	14	61.34	7.5	61.30	61.00	6.5	3,359	0.19%
2023/07/31	21.1	62.73	10.4	61.98	61.60	10.7	3,364	0.32%
2023/07/28	51	64.25	63	63.85	63.30	-12	3,331	-0.36%
2023/07/27	15.1	62.60	8	62.69	62.70	7.1	3,219	0.22%
2023/07/26	32.2	62.57	10	63.08	63.60	22.2	3,186	0.70%
2023/07/25	6.3	61.74	5	61.88	61.80	1.3	3,119	0.04%
2023/07/24	19	61.36	40	60.75	61.10	-21	3,107	-0.68%
2023/07/21	21	63.37	15	63.21	63.10	6	3,077	0.19%
2023/07/20	45.6	63.86	48.1	64.07	64.00	-2.5	3,084	-0.08%
2023/07/19	31.2	63.03	6	63.02	62.30	25.2	3,035	0.83%
2023/07/18	44	63.63	86	63.81	63.30	-42	3,112	-1.35%
2023/07/17	100.1	64.87	55.6	64.49	65.30	44.5	3,122	1.43%
2023/07/14	12	61.95	29	62.07	61.70	-17	2,916	-0.58%
2023/07/13	34.1	61.77	20.2	61.77	61.10	13.9	2,977	0.47%
2023/07/12	43	63.45	119.3	62.93	62.50	-76.3	3,030	-2.52%	大賣/
2023/07/11	16	62.64	5	63.00	63.20	11	2,995	0.37%
2023/07/10	14	62.36	49	62.21	62.10	-35	3,021	-1.16%
2023/07/07	21.9	62.40	17	62.46	63.00	4.9	3,031	0.16%
2023/07/06	36.6	64.15	67.3	64.29	64.00	-30.8	3,037	-1.01%
2023/07/05	13	62.43	16.3	62.44	62.50	-3.3	2,990	-0.11%
2023/07/04	38	61.85	59.2	61.57	62.10	-21.2	2,974	-0.71%
2023/07/03	11.1	60.26	25.2	60.39	60.30	-14.2	2,934	-0.48%
2023/06/30	5	59.38	15	59.54	59.80	-10	2,976	-0.34%
2023/06/29	23	59.95	8.2	59.78	59.80	14.8	3,002	0.49%
2023/06/28	3	59.30	48.2	59.64	59.30	-45.2	3,038	-1.49%
2023/06/27	25.1	59.95	63.3	60.56	59.00	-38.2	3,062	-1.25%
2023/06/26	14.1	61.98	41	61.94	61.90	-27	3,056	-0.88%
2023/06/21	72.1	62.88	78.7	63.01	63.30	-6.7	3,078	-0.22%
2023/06/20	100	62.14	79	62.30	63.60	21	3,020	0.70%
2023/06/19	62	59.81	39	60.01	60.40	23	3,026	0.76%
2023/06/16	4.2	59.20	3	58.97	58.70	1.2	3,061	0.04%
2023/06/15	4	58.90	2.1	59.20	59.20	1.9	3,132	0.06%
2023/06/14	40.6	58.95	13	58.78	58.70	27.6	3,138	0.88%
2023/06/13	20.1	59.21	8.2	59.46	59.50	11.9	3,174	0.37%
2023/06/12	6	57.92	13	57.52	57.60	-7	3,179	-0.22%
2023/06/09	9	58.59	2	58.70	58.30	7	3,230	0.22%
2023/06/08	8.1	58.20	2	58.50	57.80	6.1	3,293	0.19%
2023/06/07	7	58.17	179	58.01	58.20	-172	3,433	-5.01%	大賣/鉅額交易
2023/06/06	100.1	59.62	48	59.19	58.80	52.1	3,632	1.43%
2023/06/05	4	57.13	60	57.16	57.30	-56	3,687	-1.52%
2023/06/02	4	57.10	89	56.96	57.20	-85	3,874	-2.19%
2023/06/01	1	56.00	18	56.40	56.40	-17	3,981	-0.43%
2023/05/31	6	57.25	72	57.06	56.80	-66	4,032	-1.64%
2023/05/30	7	56.97	19	56.67	56.60	-12	4,062	-0.30%
2023/05/29	5	57.76	89.1	57.50	57.50	-84.1	4,104	-2.05%
2023/05/26	14	56.01	160	55.73	55.70	-146	4,186	-3.49%	大賣/鉅額交易
2023/05/25	32	56.99	67	56.70	56.40	-35	4,317	-0.81%
2023/05/24	14	57.91	12	57.88	57.70	2	4,456	0.04%
2023/05/23	3	58.50	14	58.49	58.40	-11	4,643	-0.24%
2023/05/22	5	57.92	49.1	58.07	57.90	-44.1	5,045	-0.87%
2023/05/19	14	58.31	51	58.45	57.80	-37	5,208	-0.71%
2023/05/18	6.5	58.85	47.1	58.99	58.60	-40.6	5,419	-0.75%
2023/05/17	2.1	58.46	119	58.57	58.40	-117	5,527	-2.12%	大賣/鉅額交易
2023/05/16	23	58.27	179.4	58.34	58.30	-156.4	5,827	-2.68%	大賣/鉅額交易
2023/05/15	18	58.05	0	0.00	57.80	18	6,047	0.30%
2023/05/12	26	58.27	3.1	58.35	58.60	22.9	6,068	0.38%
2023/05/11	69	58.04	25	58.10	57.90	44	6,072	0.72%
2023/05/10	50.1	60.67	71	60.20	59.80	-21	6,056	-0.35%
2023/05/09	19	59.40	154	59.77	59.40	-135	6,033	-2.24%	大賣/鉅額交易
2023/05/08	2	61.10	92	61.47	60.60	-90	6,001	-1.50%
2023/05/05	4	61.10	143.1	61.10	60.70	-139.1	5,994	-2.32%	大賣/鉅額交易
2023/05/04	15	60.41	68	60.33	60.60	-53	5,989	-0.88%
2023/05/03	9.1	60.87	150	60.66	60.70	-140.9	6,004	-2.35%	大賣/鉅額交易
2023/05/02	8.1	61.54	72	61.77	61.50	-63.9	5,986	-1.07%
2023/04/28	8.5	61.21	439.2	61.38	61.00	-430.7	5,973	-7.21%	大賣/鉅額交易
2023/04/27	2	61.30	7	60.77	60.60	-5	5,942	-0.08%
2023/04/26	1.1	59.99	17	60.05	60.50	-15.9	5,921	-0.27%
2023/04/25	21	60.45	11	60.32	60.70	10	5,893	0.17%
2023/04/24	13.1	61.92	1	61.70	61.70	12.1	5,841	0.21%
2023/04/21	63.4	61.55	224	61.27	61.00	-160.6	5,807	-2.77%	大賣/鉅額交易
2023/04/20	51.2	65.88	33.4	64.94	63.80	17.8	5,688	0.31%
2023/04/19	12	68.50	29.4	68.55	68.10	-17.4	5,554	-0.31%
2023/04/18	47.5	70.76	375	71.33	69.00	-327.5	5,520	-5.93%	大賣/鉅額交易
2023/04/17	88.2	72.08	56.3	72.19	71.80	31.9	5,433	0.59%
2023/04/14	18	70.07	27.1	69.64	70.50	-9.1	5,329	-0.17%
2023/04/13	48.3	69.63	16.6	70.33	69.30	31.7	5,295	0.60%
2023/04/12	22.3	71.18	33.2	71.23	71.40	-10.9	5,228	-0.21%
2023/04/11	23	70.89	7	70.84	71.00	16	5,169	0.31%
2023/04/10	69.7	70.73	102.5	70.35	71.30	-32.8	5,105	-0.64%	大賣/
2023/04/07	29	68.40	6.2	68.62	68.40	22.8	4,979	0.46%
2023/04/06	12	68.45	1.3	68.42	68.10	10.7	4,942	0.22%
2023/03/31	21	68.35	13	68.67	68.60	8	4,921	0.16%
2023/03/30	14	67.84	49	67.68	67.70	-35	4,866	-0.72%
2023/03/29	13	67.94	7.1	68.08	67.50	6	4,835	0.12%
2023/03/28	5	67.78	23.3	67.69	68.20	-18.3	4,812	-0.38%
2023/03/27	29	68.85	19.2	68.47	68.20	9.9	4,786	0.21%
2023/03/24	7	69.76	22	69.70	69.40	-15	4,732	-0.32%
2023/03/23	23.4	69.53	44	68.96	69.20	-20.7	4,681	-0.44%
2023/03/22	114.2	72.37	244	70.74	69.80	-129.8	4,616	-2.81%	大買/大賣/鉅額交易
2023/03/21	203.5	71.66	16	71.49	71.00	187.5	4,377	4.28%	大買/鉅額交易
2023/03/20	137	70.85	20	70.42	70.30	117	4,306	2.72%	大買/鉅額交易
2023/03/17	15.1	67.39	22	67.33	67.60	-7	4,251	-0.16%
2023/03/16	34	67.69	2.3	67.72	66.90	31.7	4,232	0.75%
2023/03/15	12.1	69.78	2	70.00	69.90	10.1	4,254	0.24%
2023/03/14	25.3	68.74	48	69.50	69.20	-22.7	4,288	-0.53%
2023/03/13	23	67.81	91	67.38	68.60	-68	4,258	-1.60%
2023/03/10	142.6	69.50	83.5	69.25	69.00	59.1	4,188	1.41%	大買/
2023/03/09	87.5	72.22	48	72.49	71.50	39.5	4,039	0.98%
2023/03/08	306.2	73.53	56	73.13	73.90	250.2	3,810	6.57%	大買/鉅額交易
2023/03/07	452	72.32	28.5	72.26	72.30	423.5	3,645	11.62%	大買/鉅額交易
2023/03/06	107	71.96	17	72.31	71.30	90	3,453	2.61%	大買/
2023/03/03	79	72.60	19	72.51	72.00	60	3,347	1.79%
2023/03/02	62	73.33	5	73.32	73.20	57	3,299	1.73%
2023/03/01	17	73.79	5	73.38	74.30	12	3,269	0.37%
2023/02/24	300.1	74.20	28	74.41	74.10	272.1	3,228	8.43%	大買/鉅額交易
2023/02/23	911	74.80	70.6	74.98	76.00	840.4	3,159	26.60%	大買/鉅額交易
2023/02/22	206.7	73.17	135	73.20	73.30	71.7	3,022	2.37%	大買/大賣/
2023/02/21	60	74.32	63	74.21	75.40	-3	2,863	-0.10%
2023/02/20	239	73.06	225.6	72.90	73.40	13.4	2,672	0.50%	大買/大賣/
2023/02/17	95	70.13	73.9	70.00	70.30	21.1	2,289	0.92%
2023/02/16	154.2	69.20	160.5	69.48	70.30	-6.4	2,180	-0.29%	大買/大賣/
2023/02/15	35	66.78	98	66.66	67.30	-63	1,986	-3.17%
2023/02/14	292.1	65.91	236.3	65.77	66.10	55.8	1,873	2.98%	大買/大賣/
2023/02/13	74.1	63.08	141.2	63.03	63.80	-67.1	1,588	-4.23%	大賣/
2023/02/10	1	60.10	9.1	59.87	59.90	-8.1	1,385	-0.58%
2023/02/09	3	59.70	1.2	59.66	59.60	1.8	1,405	0.13%
2023/02/08	27	58.82	2	59.05	59.40	25	1,389	1.80%
2023/02/07	0	58.00	3	58.50	58.70	-3	1,388	-0.22%
2023/02/06	1	58.40	10	58.00	58.10	-9	1,394	-0.65%
2023/02/03	0	58.10	16	58.24	58.10	-16	1,391	-1.15%
2023/02/02	12	57.43	5	57.54	57.40	7	1,382	0.51%
2023/02/01	5	57.10	45	57.36	58.00	-40	1,382	-2.89%
2023/01/31	0	0.00	2	56.45	56.60	-2	1,368	-0.15%
2023/01/30	1	54.90	13	55.63	56.00	-12	1,401	-0.86%
2023/01/17	3	54.40	15	54.97	54.10	-12	1,394	-0.86%
2023/01/16	0	0.00	4	54.25	54.60	-4	1,390	-0.29%
2023/01/13	1	53.80	3	54.20	53.90	-2	1,399	-0.14%
2023/01/12	2.2	53.85	0	0.00	54.40	2.2	1,411	0.16%
2023/01/10	10	53.75	4	54.15	54.40	6	1,438	0.42%
2023/01/09	73	53.50	1	53.40	53.50	72	1,458	4.94%
2023/01/06	6	52.70	0	0.00	52.70	6	1,470	0.41%
2023/01/05	8	53.45	0	0.00	52.80	8	1,520	0.53%
2023/01/04	53	53.57	1	53.30	53.40	52	1,545	3.37%
2023/01/03	27	53.50	1	53.40	53.30	26	1,580	1.64%
2022/12/30	0	0.00	1	53.20	53.00	-1	1,602	-0.06%
2022/12/29	1	51.50	23	52.54	52.90	-22	1,646	-1.34%
2022/12/28	19	52.46	0	0.00	52.00	19	1,716	1.11%
2022/12/27	5	53.10	0	0.00	53.10	5	1,799	0.28%
2022/12/26	0	0.00	5	53.70	53.60	-5	1,862	-0.27%
2022/12/23	2	53.65	0.5	54.00	54.00	1.6	1,922	0.08%
2022/12/22	1	54.00	0	0.00	54.10	1	2,012	0.05%
2022/12/21	3	53.90	0	0.00	53.60	3	2,173	0.14%
2022/12/20	19	53.84	19	55.35	53.50	0	2,284	0.00%
2022/12/19	18	55.87	4	55.88	55.50	14	2,301	0.61%
2022/12/16	6	55.35	2	55.30	55.30	4	2,345	0.17%
2022/12/15	7	56.00	17	56.11	55.90	-10	2,422	-0.41%
2022/12/14	10	55.53	1.1	55.60	55.40	9	2,462	0.36%
2022/12/13	8	55.49	1	55.30	55.30	7	2,530	0.28%
2022/12/12	27	56.00	34	55.83	56.00	-7	2,569	-0.27%
2022/12/09	27	55.39	6	55.18	55.50	21	2,591	0.81%
2022/12/08	15	56.49	10	56.43	56.20	5	2,559	0.20%
2022/12/07	107.2	58.07	29.1	57.75	56.60	78.1	2,553	3.06%	大買/
2022/12/06	44.5	59.83	101.2	59.69	60.00	-56.8	2,468	-2.30%	大賣/
2022/12/05	29	58.92	43	59.00	58.80	-14	2,392	-0.59%
2022/12/02	2	58.10	4	58.15	57.90	-2	2,367	-0.08%
2022/12/01	7	57.77	7	57.70	57.50	0	2,370	0.00%
2022/11/30	6	58.00	15	57.89	57.90	-9	2,382	-0.38%
2022/11/29	14	57.55	28	57.68	57.60	-14	2,394	-0.58%
2022/11/28	1	56.30	0	0.00	56.80	1	2,379	0.04%
2022/11/25	5	56.78	1	56.50	56.50	4	2,388	0.17%
2022/11/24	2.1	56.75	99	56.96	56.70	-96.9	2,387	-4.06%
2022/11/23	7	56.80	3	56.40	56.40	4	2,390	0.17%
2022/11/22	14	56.61	0	0.00	56.50	14	2,417	0.58%
2022/11/21	11	57.24	31	57.00	57.30	-20	2,434	-0.82%
2022/11/18	0	0.00	7	56.61	55.80	-7	2,433	-0.29%
2022/11/17	3	56.17	5	56.34	56.20	-2	2,600	-0.08%
2022/11/16	1.2	56.00	5	55.98	56.00	-3.8	2,691	-0.14%
2022/11/15	7	55.39	2.2	55.45	55.40	4.8	2,716	0.18%
2022/11/14	37	56.14	6	56.47	56.10	31	2,794	1.11%
2022/11/11	3	56.07	1	55.40	56.00	2	2,750	0.07%
2022/11/09	3	55.73	6	55.62	55.80	-3	2,785	-0.11%
2022/11/08	3	55.50	6	55.70	55.40	-3	2,866	-0.10%
2022/11/07	12	55.93	27	55.81	55.60	-15	2,889	-0.52%
2022/11/04	9	54.81	2	54.45	54.80	7	2,906	0.24%
2022/11/03	5	54.62	7	54.16	54.70	-2	2,997	-0.07%
2022/11/02	15	54.05	10.6	53.80	54.00	4.4	3,097	0.14%
2022/11/01	12	52.53	0	0.00	52.40	12	3,115	0.39%
2022/10/31	0	0.00	4	52.25	52.20	-4	3,145	-0.13%
2022/10/28	4	51.03	9	51.36	50.50	-5	3,163	-0.16%
2022/10/27	0	0.00	39	50.18	50.80	-39	3,186	-1.22%
2022/10/26	31.4	48.58	31	48.39	48.10	0.4	3,182	0.01%
2022/10/25	8	50.36	13	50.32	50.10	-5	3,150	-0.16%
2022/10/24	4	51.15	10.5	51.14	51.10	-6.5	3,163	-0.21%
2022/10/21	20	50.57	4	50.70	50.40	16	3,182	0.50%
2022/10/20	7	50.63	3.5	51.06	51.00	3.5	3,183	0.11%
2022/10/19	3	52.40	2	52.80	52.00	1	3,180	0.03%
2022/10/18	3	52.17	7	51.93	52.10	-4	3,177	-0.13%
2022/10/17	13	50.52	6	50.92	51.30	7	3,179	0.22%
2022/10/14	7	51.71	6	51.98	51.30	1	3,179	0.03%
2022/10/13	11.4	51.80	34	51.61	50.20	-22.6	3,180	-0.71%
2022/10/12	15	54.05	12	53.38	53.70	3	3,134	0.10%
2022/10/11	9	55.44	8	56.10	54.70	1	3,121	0.03%
2022/10/07	21	57.14	41	57.20	57.10	-20	3,123	-0.64%
2022/10/06	20	56.51	46	56.57	57.10	-26	3,113	-0.84%
2022/10/05	8	56.85	36	56.67	57.40	-28	3,079	-0.91%
2022/10/04	36	56.15	17.2	56.67	56.10	18.8	3,017	0.62%
2022/10/03	23	56.79	26	56.74	55.80	-3	2,939	-0.10%
2022/09/30	25	56.74	47	57.14	58.00	-22	2,897	-0.76%
2022/09/29	46.2	56.56	78	56.91	56.60	-31.8	2,849	-1.12%
2022/09/28	125	56.43	46.5	55.18	54.30	78.5	2,772	2.83%	大買/
2022/09/27	62.5	58.68	84.4	58.76	59.10	-21.9	2,616	-0.84%
2022/09/26	29	56.71	3	56.63	56.20	26	2,513	1.03%
2022/09/23	41	57.73	25	58.11	57.70	16	2,494	0.64%
2022/09/22	20.2	58.14	40.4	58.37	58.00	-20.2	2,450	-0.83%
2022/09/21	3.4	57.65	13	57.67	57.30	-9.6	2,374	-0.40%
2022/09/20	36.3	57.32	35	57.66	56.60	1.3	2,332	0.06%
2022/09/19	34.7	56.04	29	56.34	56.80	5.7	2,285	0.25%
2022/09/16	29	55.90	62	56.29	55.20	-33	2,292	-1.44%
2022/09/15	5	55.38	3	55.77	55.00	2	2,272	0.09%
2022/09/14	4	54.68	77	54.73	54.90	-73	2,332	-3.13%
2022/09/13	20	55.71	18	55.36	55.50	2	2,340	0.09%
2022/09/12	69	55.82	23	56.10	55.90	46	2,358	1.95%
2022/09/08	84	55.22	10	54.64	55.10	74	2,357	3.14%
2022/09/07	4.2	53.57	7	54.00	53.40	-2.8	2,380	-0.12%
2022/09/06	11	55.25	12	54.93	54.50	-1	2,385	-0.04%
2022/09/05	13	56.60	19	56.88	56.20	-6	2,393	-0.25%
2022/09/02	0	56.50	42	55.74	56.50	-42	2,438	-1.72%
2022/09/01	7	56.09	30	55.87	55.70	-23	2,514	-0.91%
2022/08/31	4	56.70	3	57.00	56.90	1	2,601	0.04%
2022/08/30	28	56.56	7	56.77	57.00	21	2,689	0.78%
2022/08/29	24.1	56.15	21.2	56.53	56.40	2.9	2,687	0.11%
2022/08/26	29	57.90	12.2	57.83	57.50	16.8	2,674	0.63%
2022/08/25	8	58.04	17	58.24	58.00	-9	2,682	-0.34%
2022/08/24	73	58.70	110	59.03	57.80	-37	2,703	-1.37%	大賣/
2022/08/23	26.3	58.91	44	58.70	59.70	-17.7	2,570	-0.69%
2022/08/22	15	56.81	36.3	56.88	56.60	-21.3	2,540	-0.84%
2022/08/19	35	58.97	36	59.39	57.50	-1	2,564	-0.04%
2022/08/18	14	58.01	16	58.34	58.10	-2	2,474	-0.08%
2022/08/17	9	57.77	14	58.08	58.20	-5	2,481	-0.20%
2022/08/16	23	58.79	17	58.26	57.80	6	2,509	0.24%
2022/08/15	168.3	58.47	20	58.41	58.60	148.3	2,567	5.78%	大買/鉅額交易
2022/08/12	5	56.40	19	57.00	57.30	-14	2,564	-0.55%
2022/08/11	26.1	56.05	34	56.02	55.70	-7.9	2,688	-0.29%
2022/08/10	27.1	57.42	23	57.51	57.10	4.1	2,939	0.14%
2022/08/09	55	57.09	75.1	57.17	57.80	-20.1	3,168	-0.63%
2022/08/08	4	55.85	11.3	55.49	56.10	-7.3	3,072	-0.24%
2022/08/05	2	54.90	6	55.23	55.30	-4	3,055	-0.13%
2022/08/04	14	53.82	4	53.55	53.50	10	3,020	0.33%
2022/08/03	11.4	54.79	24	54.93	54.90	-12.6	2,989	-0.42%
2022/08/02	10	54.06	6	54.00	54.10	4	2,946	0.14%
2022/08/01	4	54.00	1	54.50	54.20	3	2,950	0.10%
2022/07/29	6	54.40	10	54.10	54.10	-4	2,941	-0.14%
2022/07/28	0	0.00	17	52.86	53.00	-17	2,923	-0.58%
2022/07/27	0	0.00	3	53.47	53.60	-3	2,942	-0.10%
2022/07/26	4	53.75	4	53.35	53.10	0	2,939	0.00%
2022/07/25	1	54.40	20	54.49	54.20	-19	2,938	-0.65%
2022/07/22	12	54.58	5	54.76	54.50	7	2,950	0.24%
2022/07/21	3	53.50	6	54.12	54.30	-3	2,947	-0.10%
2022/07/20	12	53.87	1	54.20	53.40	11	2,955	0.37%
2022/07/19	3	53.70	0	0.00	54.10	3	2,982	0.10%
2022/07/18	32	54.06	4	54.18	54.20	28	3,005	0.93%
2022/07/15	9	53.49	13	53.77	54.00	-4	2,998	-0.13%
2022/07/14	1	52.80	3	52.43	53.00	-2	2,962	-0.07%
2022/07/13	0	0.00	2	52.50	52.00	-2	2,950	-0.07%
2022/07/12	1	50.52	4	50.80	51.10	-3	2,939	-0.10%
2022/07/11	6	52.82	2	52.75	52.20	4	2,930	0.14%
2022/07/08	4	52.93	8	52.64	53.00	-4	2,921	-0.14%
2022/07/07	0	0.00	3	51.07	51.60	-3	2,901	-0.10%
2022/07/06	1	50.60	6	50.90	50.20	-5	2,898	-0.17%
2022/07/05	0	0.00	2	51.15	51.00	-2	2,894	-0.07%
2022/07/04	2	50.35	2	50.25	50.30	0	2,887	0.00%
2022/07/01	6	50.63	32.1	50.75	50.10	-26.1	2,885	-0.90%
2022/06/30	2	51.80	1	51.40	51.00	1	2,862	0.03%
2022/06/29	0	0.00	2	52.50	52.70	-2	2,848	-0.07%
2022/06/28	1	53.70	1.1	52.91	52.70	-0.1	2,840	0.00%
2022/06/27	8.1	53.41	4	53.38	53.50	4.1	2,835	0.14%
2022/06/24	33	53.13	36	52.98	53.20	-3	2,811	-0.11%
2022/06/23	5	51.08	8	50.91	51.20	-3	2,755	-0.11%
2022/06/22	20	52.35	16	51.74	50.70	4	2,742	0.15%
2022/06/21	4	51.38	3.1	51.49	51.40	1	2,683	0.04%
2022/06/20	10.1	50.70	7	50.99	50.30	3.1	2,674	0.11%
2022/06/17	10	51.42	6	51.37	52.20	4	2,657	0.15%
2022/06/16	39	53.72	51	52.72	52.20	-12	2,639	-0.45%
2022/06/15	1	53.80	14	53.53	53.20	-13	2,600	-0.50%
2022/06/14	20	53.38	25	52.93	53.80	-5	2,581	-0.19%
2022/06/13	28.2	53.99	33	54.04	53.50	-4.8	2,543	-0.19%
2022/06/10	89	57.91	53	57.54	56.90	36	2,476	1.45%
2022/06/09	49	58.01	48.1	58.18	59.00	0.9	2,386	0.04%
2022/06/08	27	57.79	65	57.59	57.00	-38	2,281	-1.67%
2022/06/07	8	56.16	3	56.43	56.30	5	2,184	0.23%
2022/06/06	6	56.98	14	56.97	56.10	-8	2,170	-0.37%
2022/06/02	26	56.87	14	57.11	57.10	12	2,163	0.55%
2022/06/01	32	57.11	8	57.33	57.10	24	2,135	1.12%
2022/05/31	11	57.20	22	57.07	57.40	-11	2,085	-0.53%
2022/05/30	33	56.68	36.2	56.60	56.90	-3.2	2,063	-0.16%
2022/05/27	24	55.14	33	55.49	55.80	-9	2,011	-0.45%
2022/05/26	20	54.10	5	54.36	53.50	15	1,955	0.77%
2022/05/25	2	53.90	14	53.94	54.20	-12	1,939	-0.62%
2022/05/24	19	54.05	23	54.03	54.00	-4	1,926	-0.21%
2022/05/23	40.2	55.85	104	56.13	54.70	-63.8	1,872	-3.41%	大賣/
2022/05/20	62	56.78	42.2	56.75	56.90	19.9	1,767	1.12%
2022/05/19	120.2	56.34	76.7	56.42	57.30	43.5	1,681	2.59%	大買/
2022/05/18	167.7	56.62	198	56.53	57.30	-30.3	1,520	-2.00%	大買/大賣/
2022/05/17	186.2	55.51	205	55.92	55.80	-18.8	1,201	-1.56%	大買/大賣/
2022/05/16	8	51.84	2	52.00	52.40	6	870	0.69%
2022/05/13	3	51.33	6	51.77	51.60	-3	846	-0.35%
2022/05/12	0	0.00	2	51.00	50.20	-2	830	-0.24%
2022/05/11	2	50.20	0	0.00	50.80	2	824	0.24%
2022/05/10	4	50.11	1	50.50	50.60	3	820	0.37%
2022/05/09	8.2	50.39	8	51.34	51.00	0.2	818	0.02%
2022/05/06	1.1	52.12	2	52.00	52.10	-0.9	798	-0.11%
2022/05/05	3	52.60	2	52.80	52.60	1	795	0.13%
2022/05/04	5	53.08	13	53.10	52.60	-8	801	-1.00%
2022/05/03	11.1	52.61	5	51.96	52.70	6.1	758	0.80%
2022/04/29	2.1	51.87	0	0.00	51.60	2.1	757	0.28%
2022/04/28	5	52.84	0	0.00	52.00	5	753	0.66%
2022/04/27	2.2	52.32	5	52.12	52.20	-2.8	733	-0.39%
2022/04/26	6.1	53.03	6	53.30	53.20	0.1	712	0.01%
2022/04/25	18.2	52.63	18.1	52.44	52.50	0.1	679	0.02%
2022/04/22	28	52.46	26	52.46	53.00	2	635	0.31%
2022/04/21	5	52.00	10	51.62	51.50	-5	612	-0.82%
2022/04/20	1	50.80	1	50.01	50.70	0	610	-0.01%
2022/04/19	4	49.85	10	49.87	49.95	-6	625	-0.96%
2022/04/15	2	50.10	1	50.60	50.00	1	708	0.14%
2022/04/14	2	50.70	3	50.50	50.80	-1	715	-0.14%
2022/04/13	2	49.90	0	0.00	50.00	2	714	0.28%
2022/04/12	5.2	49.38	1	49.40	49.50	4.2	713	0.59%
2022/04/11	9	49.87	1	49.95	49.75	8	716	1.12%
2022/04/08	5	50.60	3	50.70	50.90	2	713	0.28%
2022/04/07	2	51.20	11	51.44	50.80	-9	722	-1.25%
2022/04/06	1	52.00	5	52.18	52.00	-4	716	-0.56%
2022/03/31	0	0.00	0	52.83	52.40	0	734	0.00%
2022/03/30	0	0.00	1	52.30	52.50	-1	794	-0.13%
2022/03/28	1	52.00	0	0.00	52.00	1	794	0.13%
2022/03/24	2	52.70	6	52.60	52.70	-4	792	-0.50%
2022/03/23	2	52.65	7	52.69	52.70	-5	791	-0.63%
2022/03/22	0	0.00	19	52.44	52.70	-19	785	-2.42%
2022/03/21	3	51.80	9	52.10	51.90	-6	776	-0.77%
2022/03/18	0	0.00	5	51.50	51.50	-5	779	-0.64%
2022/03/17	2	50.20	2	50.50	50.90	0	791	0.00%
2022/03/16	0	0.00	1	49.65	49.70	-1	801	-0.12%
2022/03/15	5	49.55	3	49.75	49.65	2	808	0.25%
2022/03/14	2	50.10	1	50.00	50.30	1	819	0.12%
2022/03/10	0	0.00	6	50.97	51.00	-6	835	-0.72%
2022/03/09	3	49.88	3	49.98	49.90	0	840	0.00%
2022/03/08	18.2	50.09	3	50.28	49.70	15.2	845	1.80%
2022/03/07	15	51.21	23	50.86	51.00	-8	836	-0.96%
2022/03/04	5	52.68	0	0.00	52.40	5	830	0.60%
2022/03/03	21	53.55	9	53.59	53.20	12	840	1.43%
2022/03/02	26.1	53.49	6	53.42	53.60	20.1	833	2.41%
2022/03/01	4	51.88	2	52.55	52.40	2	814	0.25%
2022/02/25	1	51.20	0	0.00	51.50	1	813	0.12%
2022/02/24	4	51.28	3	51.40	51.00	1	822	0.12%
2022/02/23	1.3	52.56	1	52.80	52.90	0.3	825	0.03%
2022/02/22	5	52.68	0	0.00	52.20	5	841	0.59%
2022/02/21	1	53.10	7	53.14	53.00	-6	857	-0.70%
2022/02/18	0	0.00	14	51.86	52.40	-14	863	-1.62%
2022/02/17	1	51.60	8	51.60	51.60	-7	902	-0.78%
2022/02/16	1	52.00	1	51.70	51.40	0	1,070	0.00%
2022/02/15	0	0.00	1	51.30	50.90	-1	1,175	-0.09%
2022/02/14	5	51.16	1	51.20	51.00	4	1,261	0.32%
2022/02/11	3	51.67	1	52.10	52.20	2	1,464	0.14%
2022/02/10	1	51.50	0	0.00	52.10	1	1,719	0.06%
2022/02/09	0	51.58	5	51.44	51.60	-5	1,736	-0.29%
2022/02/08	1	51.10	0	0.00	51.20	1	1,766	0.06%
2022/02/07	3	50.17	1.2	49.88	50.20	1.8	1,812	0.10%
2022/01/26	4.2	49.65	7.3	49.60	49.50	-3.1	1,846	-0.17%
2022/01/25	7	50.23	2	50.11	50.10	5	1,864	0.27%
2022/01/24	8	50.46	0	0.00	50.50	8	1,887	0.42%
2022/01/21	1	51.70	0	0.00	51.20	1	1,891	0.05%
2022/01/19	1	51.90	1	52.10	51.90	0	1,933	0.00%
2022/01/18	1	52.40	0	0.00	52.00	1	1,945	0.05%
2022/01/17	1	51.70	5	51.78	51.80	-4	1,962	-0.20%
2022/01/14	2	51.65	1	51.70	51.70	1	1,967	0.05%
2022/01/13	4	52.08	0	0.00	52.00	4	1,969	0.20%
2022/01/12	2	52.70	4	52.35	52.40	-2	1,967	-0.10%
2022/01/11	35.2	53.74	18	53.36	52.60	17.2	1,962	0.88%
2022/01/10	0	0.00	2.2	52.20	52.20	-2.2	1,900	-0.12%
2022/01/07	3.1	52.12	2	52.35	52.30	1.1	1,936	0.06%
2022/01/06	1.1	52.18	1	52.40	52.10	0.1	1,933	0.01%
2022/01/05	1.1	52.51	1	52.30	52.20	0.1	1,943	0.00%
2022/01/04	2	52.10	2.2	52.16	52.20	-0.2	1,946	-0.01%
2022/01/03	11	52.57	1.1	52.34	52.30	10	1,943	0.51%
2021/12/30	52	52.74	8	53.05	52.80	44	1,947	2.26%
2021/12/29	1	52.40	1	52.40	52.40	0	1,946	0.00%
2021/12/28	4	52.65	3	52.67	52.30	1	1,959	0.05%
2021/12/27	6	52.78	14	52.81	52.80	-8	1,978	-0.40%
2021/12/24	19.4	53.53	25	53.66	53.40	-5.6	1,988	-0.28%
2021/12/23	10	52.30	3	52.37	52.20	7	1,932	0.36%
2021/12/22	4	52.25	0	0.00	52.30	4	1,941	0.21%
2021/12/20	1	51.30	5	51.40	51.30	-4	1,963	-0.20%
2021/12/17	0	0.00	5	51.44	51.30	-5	1,972	-0.25%
2021/12/16	7	51.81	3	51.80	51.60	4	1,977	0.20%
2021/12/15	0	0.00	1	51.60	51.70	-1	1,981	-0.05%
2021/12/14	3.1	51.70	1	51.80	51.40	2.1	1,984	0.11%
2021/12/10	1	53.00	5	52.90	53.00	-4	1,968	-0.20%
2021/12/09	2	52.50	3	52.13	52.20	-1	1,968	-0.05%
2021/12/08	4	52.13	15	51.96	52.00	-11	1,966	-0.56%
2021/12/07	7	51.39	2	51.40	51.60	5	1,958	0.26%
2021/12/06	6.1	51.29	3	51.33	51.30	3.1	1,962	0.16%
2021/12/03	0.1	51.80	6	51.35	51.50	-5.9	1,966	-0.30%
2021/12/02	2	51.60	2	51.80	51.20	0	1,979	0.00%
2021/12/01	2	51.60	2	51.65	51.70	0	1,996	0.00%
2021/11/30	1	51.90	0	0.00	51.80	1	2,006	0.05%
2021/11/29	28	51.60	5.3	51.37	51.40	22.7	2,040	1.11%
2021/11/26	7.8	52.19	94	52.09	52.30	-86.2	2,044	-4.22%
2021/11/25	1	52.80	1	52.90	52.80	0	2,041	0.00%
2021/11/24	3	52.93	4	53.30	53.30	-1	2,065	-0.05%
2021/11/23	24	53.03	1	53.00	53.00	23	2,172	1.06%
2021/11/22	4	52.98	24	53.27	53.20	-20	2,177	-0.92%
2021/11/19	13.9	52.80	22	52.70	52.80	-8.1	2,204	-0.37%
2021/11/18	14	53.52	31	53.71	53.10	-17	2,203	-0.77%
2021/11/17	5	53.68	3	53.83	53.60	2	2,203	0.09%
2021/11/16	30	53.37	10.2	53.33	53.20	19.8	2,207	0.90%
2021/11/15	69.6	54.26	138	53.74	54.10	-68.5	2,186	-3.13%	大賣/
2021/11/12	23	57.40	42	56.79	57.90	-19	2,056	-0.93%
2021/11/11	32	56.94	30	57.04	56.70	2	1,985	0.10%
2021/11/10	106	57.85	52.2	58.07	58.50	53.8	1,950	2.76%	大買/
2021/11/09	115.2	56.38	60	56.90	57.10	55.2	1,784	3.09%	大買/
2021/11/08	6	52.30	18	52.19	52.60	-12	1,559	-0.77%
2021/11/05	27.1	52.56	1	52.50	52.60	26.1	1,586	1.64%
2021/11/04	27.2	53.83	10	53.25	53.20	17.2	1,623	1.06%
2021/11/03	14.1	54.55	10	54.45	54.60	4.1	1,641	0.25%
2021/11/02	34	55.19	3	56.30	54.10	31	1,653	1.88%
2021/11/01	14	56.74	5.3	56.85	56.50	8.7	1,718	0.51%
2021/10/29	51	55.79	8	55.71	56.20	43	1,753	2.45%
2021/10/28	6.3	55.99	2	55.70	55.70	4.3	1,865	0.23%
2021/10/27	7	56.03	23	55.84	55.90	-16	2,148	-0.74%
2021/10/26	1	55.00	2	55.40	54.90	-1	2,232	-0.04%
2021/10/25	1	55.60	5	55.44	55.60	-4	2,551	-0.16%
2021/10/22	3	53.60	4	54.15	54.20	-1	2,893	-0.03%
2021/10/21	7	54.19	2	54.70	54.20	5	3,575	0.14%
2021/10/20	7	54.66	2	55.05	54.80	5	4,227	0.12%
2021/10/19	2	55.10	5	55.12	55.00	-3	4,526	-0.07%
2021/10/18	11	54.40	3	54.33	54.70	8	5,105	0.16%
2021/10/15	4	55.35	14	54.74	55.40	-10	5,501	-0.18%
2021/10/14	2	51.85	1	52.10	52.20	1	5,488	0.02%
2021/10/13	11	52.42	0	0.00	52.30	11	5,511	0.20%
2021/10/12	3	53.00	2	53.20	53.20	1	5,551	0.02%
2021/10/08	5	53.28	3	53.40	53.00	2	5,576	0.04%
2021/10/07	5	52.90	8	53.13	53.20	-3	5,590	-0.05%
2021/10/06	2	52.50	1	52.30	52.20	1	5,634	0.02%
2021/10/05	3	51.60	2.1	51.62	52.10	0.9	5,676	0.02%
2021/10/04	1	52.00	5	52.62	52.20	-4	5,679	-0.07%
2021/10/01	8	52.30	11	52.46	51.80	-3	5,676	-0.05%
2021/09/30	3	53.27	0	0.00	53.60	3	5,678	0.05%
2021/09/29	10	53.41	0	0.00	53.30	10	5,701	0.18%
2021/09/28	3	54.40	1	54.50	54.50	2	5,745	0.03%
2021/09/27	4	54.82	5	54.96	54.90	-1	5,774	-0.02%
2021/09/24	0.2	54.20	4	53.78	53.80	-3.8	5,861	-0.06%
2021/09/23	2	53.55	0.1	53.00	52.90	1.9	6,082	0.03%
2021/09/22	2	52.95	0	0.00	53.00	2	6,254	0.03%
2021/09/17	0	54.10	3	54.00	54.00	-3	6,267	-0.05%
2021/09/16	1	54.10	1	54.10	54.10	0	6,290	0.00%
2021/09/14	0	0.00	1	54.50	54.20	-1	6,305	-0.02%
2021/09/13	3	55.70	1	55.80	55.10	2	6,303	0.03%
2021/09/10	5	55.36	3.1	55.36	55.50	1.9	6,311	0.03%
2021/09/09	4	55.18	4	55.35	55.70	0	6,317	0.00%
2021/09/08	3	53.63	6.5	53.91	54.10	-3.5	6,323	-0.06%
2021/09/07	5	54.18	7.5	54.81	53.60	-2.5	6,324	-0.04%
2021/09/06	14	55.79	13	55.86	55.10	1	6,311	0.02%
2021/09/03	13	57.52	47.5	56.96	57.20	-34.5	6,312	-0.55%
2021/09/02	13	57.87	13	58.15	57.20	0	6,308	0.00%
2021/09/01	10	57.14	1	57.40	57.20	9	6,278	0.14%
2021/08/31	1.2	56.55	2.6	56.57	56.40	-1.4	6,265	-0.02%
2021/08/30	8	56.71	2	57.05	56.70	6	6,266	0.10%
2021/08/27	35.8	58.78	24.1	58.71	57.80	11.7	6,250	0.19%
2021/08/26	7.3	56.22	7	56.51	56.50	0.3	6,143	0.00%
2021/08/25	14	56.63	9	55.96	56.60	5	6,141	0.08%
2021/08/24	7	54.40	1	53.90	54.00	6	6,116	0.10%
2021/08/23	3	53.60	17	53.97	54.70	-14	6,123	-0.23%
2021/08/20	13	52.25	7	52.61	52.10	6	6,108	0.10%
2021/08/19	8	54.36	22	54.21	53.20	-14	6,093	-0.23%
2021/08/18	14	53.82	28	54.24	56.00	-14	6,077	-0.23%
2021/08/17	31	54.17	48	54.07	53.80	-17	6,067	-0.28%
2021/08/16	30	53.30	36.2	53.34	53.00	-6.2	6,050	-0.10%
2021/08/13	16.1	56.65	11	55.80	55.30	5.1	6,031	0.08%
2021/08/12	5.1	56.52	8	56.44	56.30	-2.9	6,009	-0.05%
2021/08/11	23	57.21	11	56.97	56.70	12	6,012	0.20%
2021/08/10	16	56.70	26.1	57.23	56.70	-10.1	6,010	-0.17%
2021/08/09	20.4	58.46	15	58.45	57.50	5.4	6,000	0.09%
2021/08/06	12	60.44	8	60.29	59.80	4	5,984	0.07%
2021/08/05	67	60.31	71	60.13	59.70	-4	6,010	-0.07%
2021/08/04	49	62.86	10	62.92	62.00	39	6,023	0.65%
2021/08/03	94.4	64.86	24	65.13	65.50	70.4	6,053	1.16%
2021/08/02	99.2	64.79	158.1	64.42	63.50	-58.9	6,057	-0.97%	大賣/
2021/07/30	58	69.40	38.3	69.40	69.40	19.7	5,802	0.34%
2021/07/29	174.9	78.28	154.4	78.01	77.10	20.4	5,733	0.36%	大買/大賣/
2021/07/28	278.8	76.46	295.2	76.83	77.90	-16.4	5,494	-0.30%	大買/大賣/
2021/07/27	419.9	80.85	382.8	80.31	77.00	37.1	5,265	0.71%	大買/大賣/
2021/07/26	459.5	81.03	393.6	81.02	82.20	66	4,742	1.39%	大買/大賣/
2021/07/23	113.2	75.57	88.2	75.84	77.00	25	4,248	0.59%	大買/
2021/07/22	333	75.26	333.6	75.32	75.80	-0.6	4,078	-0.01%	大買/大賣/
2021/07/21	153.2	70.81	163.3	70.26	72.20	-10.1	3,686	-0.27%	大買/大賣/
2021/07/20	19	66.35	16	66.36	65.70	3	3,440	0.09%
2021/07/19	10	67.34	17	67.15	67.30	-7	3,460	-0.20%
2021/07/16	6.1	67.16	18	67.91	67.50	-11.9	3,521	-0.34%
2021/07/15	12.2	66.25	11	66.38	66.50	1.2	3,635	0.03%
2021/07/14	9	65.16	8	65.35	65.20	1	3,649	0.03%
2021/07/13	31	67.01	22	66.63	66.00	9	3,689	0.24%
2021/07/12	27	66.55	41	66.75	66.80	-14	3,677	-0.38%
2021/07/09	2	65.50	2	65.40	65.70	0	3,665	0.00%
2021/07/08	21	66.18	25	65.68	65.60	-4	3,756	-0.11%
2021/07/07	17	65.22	4	65.15	65.00	13	3,861	0.34%
2021/07/06	15	65.92	18	65.93	65.70	-3	4,020	-0.07%
2021/07/05	31	66.12	20	66.25	66.70	11	4,182	0.26%
2021/07/02	24	65.71	21	65.91	66.10	3	4,474	0.07%
2021/07/01	61	66.28	23.6	66.29	65.50	37.4	4,712	0.79%
2021/06/30	189	67.88	147	67.80	68.60	42	4,968	0.85%	大買/大賣/
2021/06/29	86.2	65.58	56	65.63	66.70	30.2	4,998	0.60%
2021/06/28	5	61.68	0	0.00	62.30	5	4,850	0.10%
2021/06/25	7	61.25	51	61.11	61.10	-44	4,869	-0.90%
2021/06/24	3	61.67	152	61.60	61.40	-149	4,872	-3.06%	大賣/鉅額交易
2021/06/23	0	0.00	4	61.08	61.40	-4	4,939	-0.08%
2021/06/22	5	61.02	0	0.00	60.90	5	4,954	0.10%
2021/06/21	3	61.77	4	61.10	61.20	-1	4,972	-0.02%
2021/06/18	1	62.62	6	62.42	62.50	-5	5,002	-0.10%
2021/06/17	3	62.27	4	61.58	62.30	-1	5,042	-0.02%
2021/06/16	4	61.65	6	61.75	61.30	-2	5,084	-0.04%
2021/06/15	6	61.25	6	61.18	61.20	0	5,132	0.00%
2021/06/11	5	61.15	3	61.30	61.10	2	5,302	0.04%
2021/06/10	1	62.00	3	62.37	62.30	-2	5,302	-0.04%
2021/06/09	1	61.70	3	61.50	61.60	-2	5,322	-0.04%
2021/06/08	6	62.33	9	61.80	61.20	-3	5,339	-0.06%
2021/06/07	16.1	59.89	4.2	60.70	61.60	11.9	5,388	0.22%
2021/06/04	7.1	60.89	9.3	61.17	60.70	-2.2	5,398	-0.04%
2021/06/03	1	62.00	1	62.00	62.00	0	5,446	0.00%
2021/06/02	6.3	62.11	22	62.68	62.20	-15.8	5,500	-0.29%
2021/06/01	6	62.93	9	63.44	63.50	-3	5,566	-0.05%
2021/05/28	15	61.31	11	61.22	61.50	4	5,826	0.07%
2021/05/27	4	60.20	7	60.14	60.40	-3	6,157	-0.05%
2021/05/26	4	60.85	38	60.92	60.90	-34	6,201	-0.55%
2021/05/25	34	60.69	4	60.93	60.50	30	6,372	0.47%
2021/05/24	27.1	59.24	11	59.05	60.00	16.1	6,384	0.25%
2021/05/21	17	58.44	8	58.10	59.40	9	6,407	0.14%
2021/05/20	7	57.36	4	57.13	56.80	3	6,428	0.05%
2021/05/19	40.2	57.21	23	56.92	58.00	17.2	6,441	0.27%
2021/05/18	22.4	56.21	15.1	55.98	57.30	7.3	6,456	0.11%
2021/05/17	25.2	54.45	41.1	53.95	52.10	-15.9	6,433	-0.25%
2021/05/14	130.2	56.65	4	59.00	56.40	126.2	6,384	1.98%	大買/鉅額交易
2021/05/13	42	56.52	36	56.25	57.20	6	6,335	0.09%
2021/05/12	24	57.84	55	58.53	57.60	-31	6,266	-0.49%
2021/05/11	44	60.34	23	60.63	60.30	21	6,161	0.34%
2021/05/10	61	63.63	38	63.16	62.70	23	6,081	0.38%
2021/05/07	19	66.41	18	66.44	67.20	1	5,963	0.02%
2021/05/06	25.2	64.82	4.6	64.36	64.50	20.6	5,923	0.35%
2021/05/05	42	65.32	46	65.01	64.10	-4	5,898	-0.07%
2021/05/04	105	63.21	91.4	63.96	63.60	13.6	5,893	0.23%	大買/
2021/05/03	56.1	68.93	56.2	69.02	67.60	-0.1	5,840	0.00%
2021/04/29	74.4	75.94	56	76.32	74.40	18.4	5,694	0.32%
2021/04/28	53	75.33	68	75.78	75.80	-15	5,531	-0.27%
2021/04/27	127	75.90	515	76.01	75.60	-388	5,416	-7.16%	大買/大賣/鉅額交易
2021/04/26	852	75.48	493	75.59	74.80	359	5,235	6.86%	大買/大賣/鉅額交易
2021/04/23	14	72.56	4	72.83	73.60	10	5,088	0.20%
2021/04/22	52	73.66	48	73.78	72.00	4	5,053	0.08%
2021/04/21	78	74.91	85	74.50	74.30	-7	4,974	-0.14%
2021/04/20	13	72.03	119	71.87	72.50	-106	4,812	-2.20%	大賣/鉅額交易
2021/04/19	67	72.98	63	72.57	72.20	4	4,774	0.08%
2021/04/16	12.1	72.09	113.1	72.16	72.00	-100.9	4,720	-2.14%	大賣/
2021/04/15	20	71.71	21	71.89	72.00	-1	4,691	-0.02%
2021/04/14	77	70.91	54.1	70.51	72.10	22.9	4,664	0.49%
2021/04/13	50	71.93	83	72.08	70.80	-33	4,585	-0.72%
2021/04/12	139	74.58	148.6	74.93	73.40	-9.6	4,466	-0.22%	大買/大賣/
2021/04/09	192.1	74.72	121.1	74.74	74.80	71	4,286	1.66%	大買/大賣/
2021/04/08	219.4	75.23	222	74.96	75.70	-2.7	4,101	-0.06%	大買/大賣/
2021/04/07	278.1	73.01	252	73.17	74.10	26.1	3,757	0.69%	大買/大賣/
2021/04/06	250.2	71.22	200.1	71.01	72.70	50.1	3,483	1.44%	大買/大賣/
2021/04/01	155.8	66.93	130.1	67.26	67.70	25.7	3,128	0.82%	大買/大賣/
2021/03/31	18	62.99	16	62.80	62.60	2	2,872	0.07%
2021/03/30	3	62.87	4	62.60	62.60	-1	2,840	-0.04%
2021/03/29	7	62.89	7	62.83	63.20	0	2,806	0.00%
2021/03/26	37	63.18	40	62.96	63.30	-3	2,788	-0.11%
2021/03/25	4.1	62.45	9	61.98	62.00	-4.9	2,710	-0.18%
2021/03/24	5	62.88	13	62.62	62.40	-8	2,688	-0.30%
2021/03/23	34	63.29	28	62.58	63.50	6	2,661	0.23%
2021/03/22	12	63.48	18	63.27	63.80	-6	2,618	-0.23%
2021/03/19	8	62.10	28	62.08	62.50	-20	2,574	-0.78%
2021/03/18	15	63.16	44	63.12	63.00	-29	2,522	-1.15%
2021/03/17	92	63.24	71	62.94	63.20	21	2,487	0.84%
2021/03/16	31	60.34	28	60.30	61.00	3	2,331	0.13%
2021/03/15	21	60.50	25	60.60	60.10	-4	2,310	-0.17%
2021/03/12	36	59.47	16	59.61	59.70	20	2,282	0.88%
2021/03/11	49	59.47	58	59.43	59.50	-9	2,272	-0.40%
2021/03/10	32	57.12	33	57.68	57.20	-1	2,225	-0.04%
2021/03/09	85	57.00	8	57.33	57.10	77	2,217	3.47%
2021/03/08	35	59.75	31	59.93	59.00	4	2,164	0.18%
2021/03/05	228	60.24	122	60.57	59.90	106	2,114	5.01%	大買/大賣/鉅額交易
2021/03/04	14.1	62.07	96	61.70	61.90	-82	2,049	-4.00%
2021/03/03	182	61.12	209	60.65	62.70	-27	1,958	-1.38%	大買/大賣/
2021/03/02	207	60.53	123	60.94	60.00	84	1,768	4.75%	大買/大賣/
2021/02/26	41	56.77	9	56.76	56.50	32	1,434	2.23%
2021/02/25	61	57.82	80	57.75	57.60	-19	1,390	-1.37%
2021/02/24	5	55.42	19	55.58	55.60	-14	1,227	-1.14%
2021/02/23	20	55.32	21	55.63	55.10	-1	1,211	-0.08%
2021/02/22	31	56.10	27	56.19	56.50	4	1,197	0.33%
2021/02/19	9	55.07	8	55.06	55.20	1	1,192	0.08%
2021/02/18	17	54.65	24	54.68	54.80	-7	1,247	-0.56%
2021/02/17	4	52.10	20	53.27	53.40	-16	1,204	-1.33%
2021/02/05	4	51.28	0	0.00	51.50	4	1,185	0.34%
2021/02/04	0	0.00	68	51.72	51.80	-68	1,179	-5.77%
2021/02/03	1	52.20	0	0.00	51.50	1	1,189	0.08%
2021/02/02	11	51.62	0	0.00	51.30	11	1,194	0.92%
2021/02/01	15	51.20	3	51.40	51.10	12	1,192	1.01%
2021/01/29	1	52.60	12	51.98	51.90	-11	1,181	-0.93%
2021/01/28	3	52.07	5	52.16	52.00	-2	1,169	-0.17%
2021/01/27	4	52.58	33	52.65	52.20	-29	1,159	-2.50%
2021/01/26	40	53.89	38	54.01	53.20	2	1,143	0.17%
2021/01/25	53	53.76	36	52.64	54.30	17	1,058	1.61%
2021/01/22	9	50.28	7	50.16	50.20	2	982	0.20%
2021/01/21	7	50.70	81	51.00	50.70	-74	962	-7.69%
2021/01/20	4	50.98	11	50.99	50.80	-7	955	-0.73%
2021/01/19	5.2	51.87	397	51.80	51.70	-391.8	934	-41.91%	大賣/鉅額交易
2021/01/18	10	51.34	0	0.00	51.50	10	920	1.09%
2021/01/15	6	52.60	76	52.73	52.40	-70	899	-7.78%
2021/01/14	6	53.17	1	53.30	53.20	5	886	0.56%
2021/01/13	3.1	52.64	2	52.55	52.50	1.1	877	0.12%
2021/01/12	1	52.50	3	52.73	52.50	-2	872	-0.23%
2021/01/11	4	53.05	4	52.80	52.80	0	864	0.00%
2021/01/08	5	53.36	5	53.42	53.30	0	860	0.00%
2021/01/07	1	52.70	1	53.20	53.20	0	851	0.00%
2021/01/06	40	53.26	13	54.10	52.70	27	842	3.20%
2021/01/05	3	52.57	5	52.90	52.90	-2	811	-0.25%
2021/01/04	6	52.15	5	52.16	52.50	1	810	0.12%
2020/12/31	2	51.95	81	52.00	52.10	-79	809	-9.76%
2020/12/30	1.1	51.96	1	52.10	52.30	0.1	812	0.01%
2020/12/28	2	52.70	0	0.00	52.20	2	809	0.25%
2020/12/25	3	52.30	0	0.00	52.20	3	806	0.37%
2020/12/24	5	52.66	8	52.80	52.60	-3	805	-0.37%
2020/12/23	5	52.30	1	52.80	52.20	4	806	0.50%
2020/12/22	3	52.87	5	52.74	52.30	-2	822	-0.24%
2020/12/21	2	51.80	0	0.00	51.90	2	824	0.24%
2020/12/18	8	52.14	7	51.90	51.90	1	839	0.12%
2020/12/17	0	0.00	2	52.05	52.10	-2	860	-0.23%
2020/12/16	1	52.00	1	52.10	52.00	0	873	0.00%
2020/12/15	11	51.90	1	51.90	51.60	10	882	1.13%
2020/12/14	1	52.30	0	0.00	52.30	1	895	0.11%
2020/12/11	15	52.81	35	52.33	52.00	-20	919	-2.17%
2020/12/10	0	0.00	2	54.10	53.20	-2	948	-0.21%
2020/12/09	6	54.50	105	54.45	54.60	-99	1,013	-9.76%	大賣/
2020/12/08	4	54.00	6	54.25	54.30	-2	1,064	-0.19%
2020/12/07	3	53.90	1	53.90	53.80	2	1,104	0.18%
2020/12/04	5	54.72	201	54.60	54.60	-196	1,103	-17.76%	大賣/鉅額交易
2020/12/03	7	55.34	5	55.60	54.80	2	1,114	0.18%
2020/12/02	9	54.77	3	55.00	55.30	6	1,103	0.54%
2020/12/01	5	54.22	3	54.20	54.00	2	1,101	0.18%
2020/11/30	2	55.20	4	54.93	54.70	-2	1,102	-0.18%
2020/11/27	2	55.70	15	55.81	55.80	-13	1,094	-1.19%
2020/11/26	2	55.40	3	55.70	55.90	-1	1,093	-0.09%
2020/11/25	0	0.00	29	54.52	54.70	-29	1,087	-2.67%
2020/11/24	7	54.79	7	54.86	54.30	0	1,089	0.00%
2020/11/23	5	55.12	1	54.80	54.70	4	1,095	0.36%
2020/11/20	7	55.41	6	54.83	55.40	1	1,130	0.09%
2020/11/19	26	55.27	18	55.99	55.00	8	1,135	0.70%
2020/11/18	37	56.19	37	56.23	56.00	0	1,115	0.00%
2020/11/17	72	55.23	64	55.30	56.30	8	1,087	0.74%
2020/11/16	3	52.90	1	52.80	52.80	2	1,047	0.19%
2020/11/13	0	0.00	1	52.80	52.80	-1	1,108	-0.09%
2020/11/11	1	52.20	2	52.25	52.50	-1	1,179	-0.08%
2020/11/10	4	52.88	11	53.68	53.00	-7	1,184	-0.59%
2020/11/09	2	52.40	2	52.25	52.50	0	1,184	0.00%
2020/11/06	0	0.00	3	52.10	52.20	-3	1,206	-0.25%
2020/11/04	1	52.20	3	52.33	52.70	-2	1,229	-0.16%
2020/11/02	1	51.00	0	0.00	50.90	1	1,260	0.08%
2020/10/30	2	51.90	5	51.60	51.20	-3	1,320	-0.23%
2020/10/29	9	51.71	3	51.70	52.10	6	1,354	0.44%
2020/10/28	4	52.95	2	52.75	52.40	2	1,436	0.14%
2020/10/27	3	52.53	2	52.55	52.90	1	1,448	0.07%
2020/10/26	3	52.83	18	53.06	52.70	-15	1,518	-0.99%
2020/10/23	1	52.40	6	52.45	52.60	-5	1,578	-0.32%
2020/10/22	1	52.50	0	0.00	52.30	1	1,606	0.06%
2020/10/21	4	52.70	5	53.00	52.70	-1	1,621	-0.06%
2020/10/20	2	52.40	1	52.50	52.50	1	1,637	0.06%
2020/10/19	1	52.60	5	52.70	52.70	-4	1,643	-0.24%
2020/10/16	6	53.08	1	53.10	52.50	5	1,657	0.30%
2020/10/15	0	0.00	5	53.02	53.50	-5	1,674	-0.30%
2020/10/14	7	52.76	5	52.90	52.70	2	1,707	0.12%
2020/10/13	4	52.80	3	52.77	52.90	1	1,727	0.06%
2020/10/12	6	52.78	4	52.78	52.50	2	1,749	0.11%
2020/10/08	5	54.14	14	54.05	53.70	-9	1,759	-0.51%
2020/10/07	6	54.03	7	54.03	54.10	-1	1,768	-0.06%
2020/10/06	6	53.42	0	0.00	53.40	6	1,772	0.34%
2020/10/05	8	53.13	1	53.00	53.00	7	1,794	0.39%
2020/09/30	1	52.90	5	52.80	53.50	-4	1,814	-0.22%
2020/09/28	6	52.53	6	52.70	52.70	0	1,916	0.00%
2020/09/25	3	52.33	28	52.50	52.00	-25	1,947	-1.28%
2020/09/24	8	53.65	1	53.30	53.20	7	1,951	0.36%
2020/09/23	15	54.75	4	55.18	54.70	11	1,958	0.56%
2020/09/22	13	55.79	7	55.74	55.50	6	1,959	0.31%
2020/09/21	8	57.20	2	57.30	56.90	6	1,954	0.31%
2020/09/18	10	57.23	10	57.36	57.10	0	1,954	0.00%
2020/09/17	16	57.38	14	57.06	57.20	2	1,960	0.10%
2020/09/16	16	57.86	17	58.39	57.50	-1	1,965	-0.05%
2020/09/15	31	58.02	33	58.00	58.30	-2	1,963	-0.10%
2020/09/14	90.2	57.87	80	57.96	58.70	10.2	1,952	0.52%
2020/09/11	31	56.63	30	56.62	55.80	1	1,897	0.05%
2020/09/10	10	56.63	46	56.57	56.70	-36	1,863	-1.93%
2020/09/09	0	0.00	20	55.75	55.80	-20	1,839	-1.09%
2020/09/08	12	55.78	17	55.56	55.80	-5	1,855	-0.27%
2020/09/07	9	55.14	10	55.10	54.40	-1	1,902	-0.05%
2020/09/04	8	54.34	2	54.85	54.70	6	1,965	0.31%
2020/09/03	0	0.00	2	55.30	55.30	-2	1,972	-0.10%
2020/09/02	3	54.53	9	54.69	54.40	-6	1,995	-0.30%
2020/09/01	11	54.08	0	0.00	54.20	11	2,032	0.54%
2020/08/31	2	53.80	6	53.70	53.50	-4	2,114	-0.19%
2020/08/28	5	54.12	2	54.20	54.10	3	2,239	0.13%
2020/08/27	9	54.82	3	55.30	54.70	6	2,241	0.27%
2020/08/26	8	56.00	3	56.33	55.50	5	2,240	0.22%
2020/08/25	39	55.81	11	55.38	55.60	28	2,203	1.27%
2020/08/24	2	53.95	3	54.37	54.50	-1	2,192	-0.05%
2020/08/21	2	54.40	4	54.58	54.30	-2	2,205	-0.09%
2020/08/20	16	53.70	27	54.18	53.30	-11	2,204	-0.50%
2020/08/19	43	56.14	75	56.06	56.50	-32	2,175	-1.47%
2020/08/18	27	55.14	3	55.53	55.00	24	2,120	1.13%
2020/08/17	32	54.38	5	54.78	56.60	27	2,130	1.27%
2020/08/14	5	52.90	3	52.43	53.00	2	2,134	0.09%
2020/08/13	1	52.40	3	52.40	52.20	-2	2,146	-0.09%
2020/08/12	3	52.83	4	52.85	52.80	-1	2,178	-0.05%
2020/08/11	3	54.10	2	53.85	53.80	1	2,172	0.05%
2020/08/10	5	55.24	6	55.07	54.90	-1	2,177	-0.05%
2020/08/07	3	56.47	1	56.10	56.20	2	2,219	0.09%
2020/08/06	8	57.06	7	57.10	56.70	1	2,236	0.04%
2020/08/05	52	57.13	74	57.51	57.50	-22	2,246	-0.98%
2020/08/04	101	56.25	1	56.90	56.10	100	2,274	4.40%	大買/
2020/08/03	41	56.84	33	57.14	56.70	8	2,301	0.35%
2020/07/31	51	53.00	12	53.00	54.30	39	2,313	1.69%
2020/07/30	39	52.47	0	0.00	53.00	39	2,355	1.66%
2020/07/29	3	55.80	4	55.80	55.80	-1	2,312	-0.04%
2020/07/28	9	56.02	22	56.25	55.10	-13	2,271	-0.57%
2020/07/27	163	56.90	7	56.96	56.80	156	2,287	6.82%	大買/鉅額交易
2020/07/24	2	57.80	22	58.14	57.60	-20	2,327	-0.86%
2020/07/23	7	58.94	0	0.00	58.80	7	2,379	0.29%
2020/07/22	5	59.46	112	59.44	59.10	-107	2,406	-4.45%	大賣/鉅額交易
2020/07/21	3	59.47	69	59.44	59.40	-66	2,412	-2.74%
2020/07/20	432	59.83	610	59.99	59.30	-178	2,429	-7.33%	大買/大賣/鉅額交易
2020/07/17	122	59.90	64	59.96	59.20	58	2,548	2.28%	大買/
2020/07/16	14	59.86	17	59.74	59.80	-3	2,574	-0.12%
2020/07/15	13	58.92	1	59.40	58.70	12	2,629	0.46%
2020/07/14	14	58.71	0	0.00	58.80	14	2,648	0.53%
2020/07/13	1	59.10	5	59.18	59.10	-4	2,652	-0.15%
2020/07/10	17	59.05	0	0.00	58.80	17	2,694	0.63%
2020/07/09	2	60.45	4	60.25	60.40	-2	2,702	-0.07%
2020/07/08	22	60.35	9	60.32	60.00	13	2,718	0.48%
2020/07/07	23	60.47	22	60.60	60.40	1	2,714	0.04%
2020/07/06	16	58.99	10	58.87	59.10	6	2,708	0.22%
2020/07/03	8	58.61	6	58.60	58.10	2	2,722	0.07%
2020/07/02	5	58.60	11	58.54	58.70	-6	2,785	-0.22%
2020/07/01	7	57.83	1	58.10	57.80	6	2,813	0.21%
2020/06/30	2	57.35	7.5	57.47	57.70	-5.5	2,827	-0.19%
2020/06/29	2	56.40	16	56.12	56.20	-14	2,888	-0.48%
2020/06/24	57	56.90	123	56.88	56.70	-66	2,925	-2.26%	大賣/
2020/06/23	56	57.08	14	57.24	56.90	42	2,974	1.41%
2020/06/22	135	57.64	15	57.92	57.50	120	3,008	3.99%	大買/鉅額交易
2020/06/19	32	59.16	32	59.23	58.50	0	3,010	0.00%
2020/06/18	16	58.24	10	58.58	58.20	6	2,987	0.20%
2020/06/17	47	56.78	8	57.19	57.40	39	2,973	1.31%
2020/06/16	12	56.55	5	56.70	56.70	7	2,985	0.23%
2020/06/15	37	56.32	7	56.41	56.00	30	3,010	1.00%
2020/06/12	153	56.18	24	56.40	56.60	129	3,007	4.29%	大買/鉅額交易
2020/06/11	34	59.88	11	60.04	59.20	23	2,973	0.77%
2020/06/10	8	62.91	13	62.79	62.60	-5	2,939	-0.17%
2020/06/09	8	63.13	6	63.15	62.50	2	2,976	0.07%
2020/06/08	7	64.77	98	64.58	63.80	-91	3,004	-3.03%
2020/06/05	31	65.28	44	65.00	64.70	-13	3,003	-0.43%
2020/06/04	24	64.55	71	64.41	64.50	-47	2,977	-1.58%
2020/06/03	6	62.45	1	62.50	62.20	5	2,899	0.17%
2020/06/02	13	62.82	15	62.51	62.50	-2	2,934	-0.07%
2020/06/01	17	62.41	4	62.63	62.50	13	2,988	0.44%
2020/05/29	6	60.98	4	61.13	61.50	2	2,992	0.07%
2020/05/28	21	61.39	6	61.37	60.10	15	3,002	0.50%
2020/05/27	4	61.88	3	62.20	61.40	1	2,995	0.03%
2020/05/26	0	0.00	7	62.30	61.80	-7	3,013	-0.23%
2020/05/25	4	61.55	5	61.80	61.80	-1	3,003	-0.03%
2020/05/22	13	63.33	9	63.56	62.10	4	3,013	0.13%
2020/05/21	32	63.70	19	63.58	64.20	13	2,979	0.44%
2020/05/20	24	62.90	7	62.87	62.50	17	2,944	0.58%
2020/05/19	23	62.21	18	61.89	62.90	5	2,925	0.17%
2020/05/18	1	59.90	5	59.64	59.60	-4	2,891	-0.14%
2020/05/15	7	61.96	1	61.10	61.40	6	2,899	0.21%
2020/05/14	36	62.23	9	61.78	61.80	27	2,902	0.93%
2020/05/13	10	62.11	5	62.78	61.70	5	2,864	0.17%
2020/05/12	5	62.72	20	62.83	62.40	-15	2,852	-0.53%
2020/05/11	21	62.91	190	63.15	62.70	-169	2,840	-5.95%	大賣/鉅額交易
2020/05/08	31	64.90	33	64.75	64.50	-2	2,759	-0.07%
2020/05/07	34	66.33	46	66.57	66.10	-12	2,703	-0.44%
2020/05/06	27	63.09	128	63.74	63.80	-101	2,617	-3.86%	大賣/鉅額交易
2020/05/05	10	62.70	4	63.35	62.30	6	2,576	0.23%
2020/05/04	10	62.21	4	62.00	62.50	6	2,572	0.23%
2020/04/30	6	62.97	14	62.98	62.90	-8	2,565	-0.31%
2020/04/29	19	62.26	11	62.45	62.20	8	2,546	0.31%
2020/04/28	12	61.13	38	60.35	62.10	-26	2,525	-1.03%
2020/04/27	9	59.36	3	59.90	59.50	6	2,499	0.24%
2020/04/24	2	58.70	5	58.78	59.00	-3	2,479	-0.12%
2020/04/23	18	58.30	1	57.90	58.30	17	2,465	0.69%
2020/04/22	49	59.96	62	59.30	58.80	-13	2,438	-0.53%
2020/04/21	29	57.34	6	57.40	57.70	23	2,300	1.00%
2020/04/20	29	57.15	12	56.72	57.30	17	2,269	0.75%
2020/04/17	2	55.05	3	55.00	55.00	-1	2,212	-0.05%
2020/04/16	2	54.35	11	54.11	54.10	-9	2,190	-0.41%
2020/04/15	19	54.95	12	55.30	54.40	7	2,208	0.32%
2020/04/14	4	53.58	10	54.01	53.60	-6	2,189	-0.27%
2020/04/13	8	53.76	26	53.61	53.20	-18	2,197	-0.82%
2020/04/10	13	54.80	22	54.44	54.80	-9	2,177	-0.41%
2020/04/09	36	53.83	28	54.28	53.60	8	2,180	0.37%
2020/04/08	18	52.97	32	53.05	53.00	-14	2,145	-0.65%
2020/04/07	40	52.19	20	52.55	53.30	20	2,122	0.94%
2020/04/06	5	50.36	8	51.19	50.80	-3	2,063	-0.15%
2020/04/01	6	51.13	6	51.58	51.50	0	2,028	0.00%
2020/03/31	9	51.44	22	51.55	50.70	-13	2,004	-0.65%
2020/03/30	48	48.94	49	49.20	49.25	-1	1,939	-0.05%
2020/03/27	21	48.94	69	49.09	49.30	-48	1,909	-2.51%
2020/03/26	65	47.25	6	46.63	48.45	59	1,911	3.09%
2020/03/25	16	44.63	3	44.88	44.95	13	1,870	0.70%
2020/03/24	16	41.65	20	41.94	42.30	-4	1,852	-0.22%
2020/03/23	2	39.25	1	39.40	39.10	1	1,861	0.05%
2020/03/20	0	0.00	13	40.42	41.45	-13	1,862	-0.70%
2020/03/19	18	38.46	16	38.68	37.70	2	1,847	0.11%
2020/03/18	15	42.32	14	42.00	41.85	1	1,916	0.05%
2020/03/17	3	42.88	15	43.27	42.10	-12	2,033	-0.59%
2020/03/16	5	46.61	5	47.08	44.40	0	2,012	0.00%
2020/03/13	8	46.20	13	45.96	47.00	-5	1,994	-0.25%
2020/03/12	11	51.55	55	52.24	50.70	-44	1,960	-2.24%
2020/03/11	5	57.14	13	57.75	56.10	-8	1,924	-0.42%
2020/03/10	16	56.74	18	56.84	57.80	-2	1,911	-0.10%
2020/03/09	52	60.41	26	59.16	58.00	26	1,885	1.38%
2020/03/06	47	63.07	41	62.95	63.40	6	1,886	0.32%
2020/03/05	63	62.66	12	63.14	63.60	51	1,863	2.74%
2020/03/04	3	60.03	9	60.13	60.00	-6	1,804	-0.33%
2020/03/03	2	62.40	54	62.52	61.80	-52	1,802	-2.89%
2020/03/02	13	62.03	15	61.69	61.70	-2	1,807	-0.11%
2020/02/27	8	62.81	11	61.99	61.80	-3	1,833	-0.16%
2020/02/26	9	62.13	33	62.18	62.00	-24	1,806	-1.33%
2020/02/25	36	62.26	18	62.26	62.50	18	1,814	0.99%
2020/02/24	16	62.13	4	61.75	61.90	12	1,819	0.66%
2020/02/21	8	62.08	0	0.00	61.80	8	1,870	0.43%
2020/02/20	1	61.70	4	62.05	61.40	-3	1,878	-0.16%
2020/02/19	6	61.77	5.3	61.59	61.70	0.7	1,892	0.04%
2020/02/18	8	62.53	12	61.77	61.70	-4	1,918	-0.21%
2020/02/17	18	62.00	9	61.57	61.70	9	1,935	0.46%
2020/02/14	1.3	60.99	14	60.86	61.30	-12.7	1,963	-0.65%
2020/02/13	8	60.29	16	60.94	60.00	-8	1,979	-0.40%
2020/02/12	22	60.51	7	60.57	60.70	15	2,076	0.72%
2020/02/11	7	59.63	10	59.68	59.70	-3	2,157	-0.14%
2020/02/10	8	58.18	0	0.00	58.50	8	2,203	0.36%
2020/02/07	3	59.10	4	60.00	58.60	-1	2,237	-0.04%
2020/02/06	7	60.43	4	60.35	60.50	3	2,279	0.13%
2020/02/05	3	58.80	13	59.61	59.00	-10	2,350	-0.43%
2020/02/04	11	58.43	13	58.47	59.00	-2	2,367	-0.08%
2020/02/03	5	56.10	6	56.22	56.70	-1	2,443	-0.04%
2020/01/31	12	59.08	6	59.38	59.50	6	2,506	0.24%
2020/01/30	24	61.00	26	61.16	60.00	-2	2,614	-0.08%
2020/01/20	1	66.50	3	67.00	66.50	-2	2,657	-0.08%
2020/01/17	2	66.65	7	66.74	66.60	-5	2,768	-0.18%
2020/01/16	3	67.03	4	66.70	66.60	-1	2,919	-0.03%
2020/01/15	14	66.44	7	66.50	66.20	7	2,967	0.24%
2020/01/14	13	66.60	1	66.50	66.80	12	3,025	0.40%
2020/01/13	3	65.20	10	64.37	65.60	-7	3,302	-0.21%
2020/01/10	3	63.37	6	63.52	63.20	-3	3,585	-0.08%
2020/01/09	22	63.55	16	63.81	63.60	6	3,849	0.16%
2020/01/08	8	63.89	2	64.65	63.60	6	3,953	0.15%
2020/01/07	6	65.87	14	65.16	65.10	-8	4,060	-0.20%
2020/01/06	22	67.39	9	67.26	66.60	13	4,059	0.32%
2020/01/03	10	69.06	4	67.88	67.50	6	4,060	0.15%
2020/01/02	9	69.97	55	69.96	69.00	-46	4,085	-1.13%
2019/12/31	10	68.88	5	68.12	69.70	5	4,131	0.12%
2019/12/30	13	69.05	17	69.02	68.60	-4	4,162	-0.10%
2019/12/27	3	70.40	3	70.40	69.80	0	4,148	0.00%
2019/12/26	4	70.30	2	70.30	69.90	2	4,184	0.05%
2019/12/25	2	70.05	4	69.80	69.90	-2	4,193	-0.05%
2019/12/24	3	70.10	6	70.87	69.80	-3	4,203	-0.07%
2019/12/23	18	70.84	20	70.81	71.00	-2	4,205	-0.05%
2019/12/20	9	69.12	4	69.00	69.80	5	4,190	0.12%
2019/12/19	2	69.55	17	69.45	69.20	-15	4,205	-0.36%
2019/12/18	9	71.19	9	71.40	70.00	0	4,205	0.00%
2019/12/17	2	71.30	18	70.95	70.40	-16	4,210	-0.38%
2019/12/16	17	71.34	11	70.77	70.70	6	4,245	0.14%
2019/12/13	50	72.42	45	72.29	70.90	5	4,400	0.11%
2019/12/12	80.2	71.70	88	71.23	72.20	-7.8	4,316	-0.18%
2019/12/11	8	68.78	11	68.87	68.60	-3	4,192	-0.07%
2019/12/10	9.2	68.02	14	68.49	68.90	-4.8	4,227	-0.11%
2019/12/09	8	68.36	5	68.58	68.10	3	4,254	0.07%
2019/12/06	25	68.74	4	69.40	68.80	21	4,305	0.49%
2019/12/05	35	69.81	37	69.94	69.10	-2	4,322	-0.05%
2019/12/04	31	69.48	54	70.21	69.00	-23	4,357	-0.53%
2019/12/03	20.1	69.25	30	69.45	70.00	-9.9	4,408	-0.22%
2019/12/02	24	67.60	14	68.32	67.20	10	4,508	0.22%
2019/11/29	14	68.24	7	68.43	68.60	7	4,543	0.15%
2019/11/28	6	68.03	3	68.70	67.90	3	4,599	0.07%
2019/11/27	12	68.44	9	68.73	68.20	3	4,635	0.06%
2019/11/26	10	71.12	4	71.05	69.20	6	4,700	0.13%
2019/11/25	2	69.90	18	69.52	69.50	-16	4,706	-0.34%
2019/11/22	1	68.70	4	69.23	69.40	-3	4,784	-0.06%
2019/11/21	19	68.31	22	68.04	69.10	-3	4,870	-0.06%
2019/11/20	36	68.56	11	68.76	68.60	25	4,971	0.50%
2019/11/19	16	71.18	42	71.14	70.90	-26	5,087	-0.51%
2019/11/18	1	71.90	20	71.74	71.30	-19	5,222	-0.36%
2019/11/15	14	71.32	16	71.25	70.80	-2	5,438	-0.04%
2019/11/14	24	70.45	8	70.29	70.10	16	5,642	0.28%
2019/11/13	47	71.56	22	71.57	71.60	25	5,843	0.43%
2019/11/12	6	72.62	5	72.60	72.40	1	6,332	0.02%
2019/11/11	84.5	73.09	49	73.95	71.90	35.5	6,429	0.55%
2019/11/08	32.3	73.34	87	74.00	74.70	-54.7	6,465	-0.85%
2019/11/07	16	71.85	47	72.12	71.10	-31	6,435	-0.48%
2019/11/06	15	73.86	37	73.50	73.10	-22	6,484	-0.34%
2019/11/05	47	74.39	55	74.33	74.20	-8	6,474	-0.12%
2019/11/04	37.2	74.56	54	74.53	74.00	-16.8	6,483	-0.26%
2019/11/01	14	73.01	39	72.56	72.90	-25	6,467	-0.39%
2019/10/31	56	73.92	49	73.79	73.40	7	6,523	0.11%
2019/10/30	4	73.63	59	73.59	74.50	-55	6,505	-0.85%
2019/10/29	74	72.78	72	72.05	72.00	2	6,522	0.03%
2019/10/28	58	72.65	55	71.86	71.30	3	6,445	0.05%
2019/10/25	228	73.20	99	73.24	72.30	129	6,411	2.01%	大買/鉅額交易
2019/10/24	121	72.16	100.1	71.67	72.10	20.9	6,326	0.33%	大買/
2019/10/23	31	71.04	96	71.67	69.90	-65	6,273	-1.04%
2019/10/22	96.2	70.61	54	70.59	71.30	42.2	6,348	0.66%
2019/10/21	192.4	71.77	191	71.50	71.60	1.4	6,355	0.02%	大買/大賣/
2019/10/18	203.4	69.51	145	68.99	69.30	58.4	6,098	0.96%	大買/大賣/
2019/10/17	239	67.42	224.3	66.90	67.90	14.8	5,836	0.25%	大買/大賣/
2019/10/16	64.2	65.46	72	66.00	64.50	-7.8	5,598	-0.14%
2019/10/15	95	65.47	47.8	65.11	66.90	47.2	5,570	0.85%
2019/10/14	26	64.02	13	63.77	63.50	13	5,490	0.24%
2019/10/09	7	62.80	9	63.39	62.80	-2	5,562	-0.04%
2019/10/08	57	64.31	51	63.85	63.50	6	5,745	0.10%
2019/10/07	24.3	64.09	73	63.81	64.40	-48.7	5,752	-0.85%
2019/10/04	40	62.64	24	62.67	62.40	16	5,707	0.28%
2019/10/03	6	61.80	7	61.46	61.90	-1	5,668	-0.02%
2019/10/02	24	62.75	10	62.81	62.00	14	5,723	0.24%
2019/10/01	5	62.00	11	62.20	62.50	-6	5,720	-0.10%
2019/09/27	15	61.19	11	61.27	61.20	4	5,727	0.07%
2019/09/26	2	62.05	4	61.95	61.20	-2	5,740	-0.03%
2019/09/25	16	61.39	16	61.33	61.60	0	5,780	0.00%
2019/09/24	17	63.66	9	63.93	62.70	8	5,795	0.14%
2019/09/23	1	63.40	5	63.28	63.30	-4	5,832	-0.07%
2019/09/20	17	63.76	11	64.24	63.50	6	5,924	0.10%
2019/09/19	30	63.80	27	64.18	63.80	3	5,931	0.05%
2019/09/18	126.3	65.03	135	65.13	64.20	-8.8	5,915	-0.15%	大買/大賣/
2019/09/17	13	62.06	7	62.11	62.20	6	5,763	0.10%
2019/09/16	6	61.03	2	61.50	61.00	4	5,769	0.07%
2019/09/12	37	61.72	17	61.93	61.60	20	5,793	0.35%
2019/09/11	17	62.34	24	62.70	61.80	-7	5,807	-0.12%
2019/09/10	12	63.33	17	63.06	63.00	-5	5,824	-0.09%
2019/09/09	9.3	65.20	22	65.05	65.80	-12.8	5,824	-0.22%
2019/09/06	22	66.00	4	66.40	64.70	18	5,923	0.30%
2019/09/05	53	66.62	27.7	66.41	66.30	25.3	5,944	0.43%
2019/09/04	48	65.50	66	65.68	66.50	-18	5,888	-0.31%
2019/09/03	24	63.11	42	63.41	63.40	-18	5,787	-0.31%
2019/09/02	31.3	62.44	20	62.62	62.80	11.3	5,769	0.20%
2019/08/30	11	61.73	16	61.75	61.00	-5	5,774	-0.09%
2019/08/29	37	61.65	25	61.86	60.80	12	5,785	0.21%
2019/08/28	1	62.50	1	63.40	63.50	0	5,738	0.00%
2019/08/27	31.3	62.53	29	63.00	62.20	2.3	5,733	0.04%
2019/08/26	97	61.94	87	62.10	61.40	10	5,803	0.17%
2019/08/23	33	64.70	71	64.61	64.00	-38	5,815	-0.65%
2019/08/22	60	67.45	32	67.99	66.20	28	5,755	0.49%
2019/08/21	46	66.59	584	66.24	67.50	-538	5,599	-9.61%	大賣/鉅額交易
2019/08/20	48.2	67.27	48	67.64	67.30	0.2	5,471	0.00%
2019/08/19	50	64.66	66	64.23	66.50	-16	5,276	-0.30%
2019/08/16	81	63.24	58	63.19	62.70	23	5,066	0.45%
2019/08/15	198	62.27	214	62.19	62.00	-16	4,866	-0.33%	大買/大賣/
2019/08/14	44	61.15	38	61.57	61.90	6	4,399	0.14%
2019/08/13	51	56.20	121	56.43	56.30	-70	4,359	-1.61%	大賣/
2019/08/12	35	55.12	42	55.08	54.50	-7	4,340	-0.16%
2019/08/08	45	54.64	48	54.42	55.20	-3	4,301	-0.07%
2019/08/07	15	51.61	13	51.85	51.50	2	4,263	0.05%
2019/08/06	7	49.62	11	50.19	51.00	-4	4,355	-0.09%
2019/08/05	19	51.35	14	51.98	50.50	5	4,348	0.11%
2019/08/02	47	54.66	9	55.19	54.30	38	4,427	0.86%
2019/08/01	91	57.19	116	57.33	56.70	-25	4,427	-0.56%	大賣/
2019/07/31	111	57.11	45	57.07	57.60	66	4,381	1.51%	大買/
2019/07/30	40	55.36	59	56.06	56.10	-19	4,315	-0.44%
2019/07/29	21	55.63	17	55.72	55.60	4	4,299	0.09%
2019/07/26	27	55.82	8	55.85	55.90	19	4,284	0.44%
2019/07/25	43	56.60	26	56.38	56.00	17	4,281	0.40%
2019/07/24	62	55.54	43	55.71	55.70	19	4,219	0.45%
2019/07/23	14	54.59	30	54.66	54.00	-16	4,120	-0.39%
2019/07/22	6	53.08	11	53.30	53.70	-5	4,089	-0.12%
2019/07/19	12	52.37	57	52.50	52.40	-45	4,079	-1.10%
2019/07/18	55	51.65	11	51.63	51.80	44	4,097	1.07%
2019/07/17	37	52.42	52	52.30	52.20	-15	4,107	-0.37%
2019/07/16	26	54.05	19	53.95	54.00	7	4,053	0.17%
2019/07/15	21	55.47	18	55.42	55.30	3	4,085	0.07%
2019/07/12	70	54.35	100	54.70	54.60	-30	4,194	-0.72%
2019/07/11	14	51.94	221	52.31	52.50	-207	4,136	-5.00%	大賣/鉅額交易
2019/07/10	188	51.72	1	51.90	51.60	187	4,386	4.26%	大買/鉅額交易
2019/07/09	5	51.70	1	52.10	51.70	4	4,551	0.09%
2019/07/08	50	52.51	19	52.43	52.30	31	4,601	0.67%
2019/07/05	10	51.96	12	51.72	52.00	-2	4,673	-0.04%
2019/07/04	11	51.15	0	0.00	50.90	11	4,724	0.23%
2019/07/03	14	51.24	9	51.03	51.10	5	4,752	0.11%
2019/07/02	13	51.38	39	50.75	52.10	-26	4,779	-0.54%
2019/07/01	12	51.40	32	51.12	50.80	-20	4,797	-0.42%
2019/06/28	19	50.89	25	50.67	50.50	-6	4,786	-0.13%
2019/06/27	36	49.89	66	50.45	51.80	-30	4,897	-0.61%
2019/06/26	3	48.13	0	0.00	48.10	3	4,870	0.06%
2019/06/25	5	48.98	14	48.23	47.70	-9	4,950	-0.18%
2019/06/24	3	48.47	0	0.00	48.75	3	5,121	0.06%
2019/06/21	2	50.00	1	50.50	49.10	1	5,282	0.02%
2019/06/20	3	49.05	43	49.03	49.80	-40	5,418	-0.74%
2019/06/19	104	48.99	47	49.09	49.10	57	5,512	1.03%	大買/
2019/06/18	13	48.82	138	49.00	48.15	-125	5,725	-2.18%	大賣/鉅額交易
2019/06/17	26	51.22	38	51.31	50.50	-12	5,720	-0.21%
2019/06/14	87	51.45	149.3	51.42	52.00	-62.3	5,793	-1.08%	大賣/
2019/06/13	111.1	50.21	73	49.81	50.60	38.1	5,805	0.66%	大買/
2019/06/12	4	48.78	1	49.00	47.90	3	5,888	0.05%
2019/06/11	13	48.90	10	48.70	48.45	3	5,927	0.05%
2019/06/10	14.2	47.68	16	47.83	47.95	-1.8	6,012	-0.03%
2019/06/06	16	47.35	16	46.97	46.50	0	6,081	0.00%
2019/06/05	12	48.08	26	48.76	49.20	-14	6,023	-0.23%
2019/06/04	13	50.10	8	49.45	48.80	5	5,979	0.08%
2019/06/03	20	49.70	27	49.60	49.35	-7	5,972	-0.12%
2019/05/31	329	49.79	68	50.02	50.40	261	6,042	4.32%	大買/鉅額交易
2019/05/30	28	47.73	37	47.44	48.95	-9	5,967	-0.15%
2019/05/29	21	45.27	48	45.33	45.90	-27	5,931	-0.46%
2019/05/28	3	43.23	2	43.45	44.10	1	5,910	0.02%
2019/05/27	12	42.59	13	42.36	43.35	-1	5,991	-0.02%
2019/05/24	19	44.19	12	44.35	43.20	7	6,025	0.12%
2019/05/23	14	43.33	7	43.59	43.95	7	6,122	0.11%
2019/05/22	47	44.23	7	44.30	43.25	40	6,137	0.65%
2019/05/21	20	41.90	18.5	42.22	43.00	1.5	6,179	0.02%
2019/05/20	243	42.71	27.4	42.36	42.60	215.6	6,152	3.51%	大買/鉅額交易
2019/05/17	91	45.77	76	45.50	43.90	15	6,153	0.24%
2019/05/16	48.7	49.07	22	48.44	48.00	26.7	6,167	0.43%
2019/05/15	28.1	48.99	21	49.04	48.90	7.1	6,413	0.11%
2019/05/14	79	48.25	20	47.80	47.45	59	6,428	0.92%
2019/05/13	10	51.00	10	51.10	50.50	0	6,365	0.00%
2019/05/10	75	54.18	77	53.43	53.10	-2	6,349	-0.03%
2019/05/09	30	54.16	50	54.34	54.60	-20	6,251	-0.32%
2019/05/08	15	53.59	15	53.55	53.20	0	6,249	0.00%
2019/05/07	5	52.98	4	52.83	53.50	1	6,289	0.02%
2019/05/06	4	52.33	6	51.83	51.50	-2	6,431	-0.03%
2019/05/03	15	55.17	11	55.40	54.40	4	6,668	0.06%
2019/05/02	11	55.14	17	54.81	55.30	-6	6,728	-0.09%
2019/04/30	36	54.28	102	53.50	54.30	-66	6,783	-0.97%	大賣/
2019/04/29	72	52.75	8	52.98	52.30	64	6,849	0.93%
2019/04/26	25	54.24	10.3	54.79	53.80	14.7	7,015	0.21%
2019/04/25	12	55.95	43.2	55.84	56.10	-31.2	7,085	-0.44%
2019/04/24	17.1	56.45	48	56.06	55.50	-30.9	7,278	-0.42%
2019/04/23	11	54.71	3	54.50	54.40	8	7,641	0.10%
2019/04/22	48.4	56.60	126	57.41	54.90	-77.6	7,772	-1.00%	大賣/
2019/04/19	147	56.48	59	56.28	57.00	88	7,754	1.13%	大買/
2019/04/18	78	57.29	139	56.26	54.80	-61	7,811	-0.78%	大賣/
2019/04/17	61	57.00	67	57.01	56.60	-6	7,664	-0.08%
2019/04/16	916	56.34	328.4	56.52	56.90	587.6	7,623	7.71%	大買/大賣/鉅額交易
2019/04/15	131	53.11	135	52.98	54.00	-4	7,577	-0.05%	大買/大賣/
2019/04/12	15	50.92	35	50.59	49.80	-20	7,455	-0.27%
2019/04/11	50.1	50.42	94	50.51	51.20	-43.9	7,538	-0.58%
2019/04/10	31.1	48.91	42	49.23	49.50	-10.9	7,419	-0.15%
2019/04/09	25	47.56	12	47.65	47.05	13	7,331	0.18%
2019/04/08	40	48.45	11	48.84	48.00	29	7,285	0.40%
2019/04/03	30	49.98	28	50.02	49.50	2	7,223	0.03%
2019/04/02	4	49.30	16.4	49.85	49.50	-12.4	7,154	-0.17%
2019/04/01	30.5	48.74	48	47.76	49.80	-17.5	7,109	-0.25%
2019/03/29	34	49.53	39	49.70	49.20	-5	6,935	-0.07%
2019/03/28	87	49.57	47.1	49.65	49.10	39.9	6,885	0.58%
2019/03/27	99	53.05	66	53.47	51.50	33	6,858	0.48%
2019/03/26	107	54.80	146	54.28	53.90	-39	6,670	-0.58%	大買/大賣/
2019/03/25	158	52.37	103	52.67	55.00	55	6,495	0.85%	大買/大賣/
2019/03/22	36	51.26	55	50.74	50.00	-19	6,357	-0.30%
2019/03/21	90.1	52.73	139	52.94	53.00	-48.9	6,222	-0.79%	大賣/
2019/03/20	26	49.80	21	49.73	50.20	5	5,957	0.08%
2019/03/19	304	50.62	217.3	50.59	49.70	86.7	5,946	1.46%	大買/大賣/
2019/03/18	85	49.99	67	50.07	49.80	18	5,809	0.31%
2019/03/15	70.1	47.76	107	47.81	48.80	-36.9	5,673	-0.65%	大賣/
2019/03/14	61	45.93	27	45.93	46.20	34	5,524	0.62%
2019/03/13	58.1	45.93	103	45.86	45.55	-44.9	5,463	-0.82%	大賣/
2019/03/12	123.1	43.72	45	43.30	44.25	78.1	5,335	1.46%	大買/
2019/03/11	37	41.35	2	41.50	41.30	35	5,245	0.67%
2019/03/08	3	40.88	1	41.00	41.30	2	5,277	0.04%
2019/03/07	6	41.55	26	41.56	41.60	-20	5,277	-0.38%
2019/03/06	70	41.13	53.8	41.51	41.50	16.2	5,269	0.31%
2019/03/05	80	43.25	28	43.33	42.50	52	5,165	1.01%
2019/03/04	41	44.96	38	44.77	44.75	3	5,086	0.06%
2019/02/27	28.1	45.58	15	45.71	46.15	13.1	5,017	0.26%
2019/02/26	135.1	44.90	49	45.51	45.75	86.1	4,973	1.73%	大買/
2019/02/25	60.1	42.92	61	43.19	44.05	-0.9	4,877	-0.02%
2019/02/22	48	43.49	60	43.83	42.95	-12	4,834	-0.25%
2019/02/21	11	46.94	13	46.63	46.60	-2	4,780	-0.04%
2019/02/20	12.1	47.13	24	47.05	47.20	-11.9	4,789	-0.25%
2019/02/19	13	45.62	16	45.73	45.85	-3	4,711	-0.06%
2019/02/18	23	46.79	32	47.07	46.25	-9	4,672	-0.19%
2019/02/15	57.1	49.22	75	48.82	48.00	-17.9	4,586	-0.39%
2019/02/14	148.1	49.56	127	49.38	50.20	21.1	4,448	0.47%	大買/大賣/
2019/02/13	39.2	45.95	32	46.10	46.25	7.2	4,171	0.17%
2019/02/12	17	46.00	9	45.84	45.10	8	4,094	0.20%
2019/02/11	4.2	44.93	23	44.80	45.25	-18.8	4,039	-0.47%
2019/01/30	31	44.93	45	44.66	44.65	-14	4,003	-0.35%
2019/01/29	60	45.31	57	45.48	45.20	3	3,960	0.08%
2019/01/28	28	45.38	32	44.89	44.70	-4	3,872	-0.10%
2019/01/25	350.3	43.45	366	43.58	45.20	-15.7	3,822	-0.41%	大買/大賣/
2019/01/24	341.2	45.27	153	45.16	44.25	188.2	3,653	5.15%	大買/大賣/鉅額交易
2019/01/23	27	46.62	47	46.59	47.00	-20	3,385	-0.59%
2019/01/22	91	45.74	92	45.86	46.30	-1	3,292	-0.03%
2019/01/21	77	45.18	109	45.39	45.80	-32	3,204	-1.00%	大賣/
2019/01/18	182.3	45.14	195	45.07	45.60	-12.7	3,115	-0.41%	大買/大賣/
2019/01/17	76	43.62	88	43.49	43.90	-12	2,950	-0.41%
2019/01/16	115	43.51	155	43.79	44.50	-40	2,847	-1.40%	大買/大賣/
2019/01/15	213	41.81	405	42.15	43.10	-192	2,635	-7.28%	大買/大賣/鉅額交易
2019/01/14	74	39.35	105.5	39.37	40.05	-31.5	2,217	-1.42%	大賣/
2019/01/11	16	37.86	24.5	37.93	38.20	-8.5	2,045	-0.42%
2019/01/10	267	38.27	69.5	38.55	37.95	197.5	2,023	9.76%	大買/鉅額交易
2019/01/09	101	37.40	87.5	37.13	37.00	13.5	1,899	0.71%	大買/
2019/01/08	70	37.05	62	36.52	37.95	8	1,841	0.43%
2019/01/07	138	36.80	84.3	37.04	36.00	53.7	1,749	3.07%	大買/
2019/01/04	21.3	34.20	47	34.30	34.55	-25.7	1,511	-1.70%
2019/01/03	111.5	34.50	102	34.59	34.15	9.5	1,449	0.66%	大買/大賣/
2019/01/02	25	32.04	6	32.34	32.25	19	1,325	1.43%
2018/12/28	4	31.20	5	31.31	31.20	-1	1,308	-0.08%
2018/12/27	2	31.48	2	31.05	31.05	0	1,328	0.00%
2018/12/26	10	30.89	22	30.89	30.85	-12	1,328	-0.90%
2018/12/25	11	30.90	7	30.87	30.80	4	1,333	0.30%
2018/12/24	11	31.63	7	31.78	31.90	4	1,327	0.30%
2018/12/22	1	31.55	1	31.50	31.55	0	1,326	0.00%
2018/12/21	10.5	31.56	13	31.50	31.50	-2.5	1,344	-0.19%
2018/12/20	12	32.31	15	32.21	31.00	-3	1,421	-0.21%
2018/12/19	250	30.69	3	30.62	31.30	247	1,339	18.44%	大買/鉅額交易
2018/12/18	2	30.60	0	0.00	30.30	2	1,333	0.15%
2018/12/17	10	31.52	13	31.35	30.85	-3	1,328	-0.23%
2018/12/14	6	30.60	9	30.63	30.60	-3	1,320	-0.23%
2018/12/13	0	0.00	1	30.40	30.60	-1	1,341	-0.07%
2018/12/12	24	30.62	11	30.44	30.45	13	1,352	0.96%
2018/12/11	0	0.00	5	29.15	29.20	-5	1,321	-0.38%
2018/12/10	0	0.00	1	28.60	28.60	-1	1,374	-0.07%
2018/12/07	4	29.35	3	29.25	29.50	1	1,451	0.07%
2018/12/06	1	28.50	6	27.93	27.80	-5	1,471	-0.34%
2018/12/05	5	28.88	0	0.00	28.90	5	1,500	0.33%
2018/12/04	1	30.20	18	29.89	29.55	-17	1,556	-1.09%
2018/12/03	9	30.01	6	29.79	30.00	3	1,564	0.19%
2018/11/30	5	28.97	8	29.05	29.30	-3	1,532	-0.20%
2018/11/29	21.5	28.66	13.3	28.75	28.60	8.2	1,521	0.54%
2018/11/28	4.4	27.66	4	27.54	27.75	0.4	1,492	0.03%
2018/11/27	2	26.63	6	26.77	27.20	-4	1,502	-0.27%
2018/11/26	0	0.00	5	27.00	26.90	-5	1,507	-0.33%
2018/11/23	6	26.70	0	0.00	26.70	6	1,514	0.40%
2018/11/22	7	27.86	2	27.58	26.90	5	1,533	0.33%
2018/11/21	7	27.37	13	27.38	27.45	-6	1,576	-0.38%
2018/11/20	33	28.12	25	27.85	27.70	8	1,583	0.51%
2018/11/19	4	27.04	26	27.14	27.55	-22	1,503	-1.46%
2018/11/16	1	25.35	31	25.12	25.05	-30	1,466	-2.05%
2018/11/15	2	24.20	1	24.05	24.05	1	1,482	0.07%
2018/11/13	2	24.40	1	24.40	24.40	1	1,512	0.07%
2018/11/09	1	25.20	0	0.00	25.35	1	1,575	0.06%
2018/11/06	0.1	24.90	2	25.35	25.05	-1.9	1,782	-0.11%
2018/11/05	0	0.00	3	26.02	25.85	-3	1,837	-0.16%
2018/11/02	2.1	26.23	3	25.88	25.80	-0.9	1,920	-0.05%
2018/11/01	2	26.00	2	25.85	25.85	0	1,975	0.00%
2018/10/31	0.1	25.10	0	0.00	25.35	0.1	2,016	0.01%
2018/10/30	63	24.29	63	23.85	24.30	0	2,066	0.00%
2018/10/29	1.1	23.84	1	24.20	23.85	0.1	2,292	0.00%
2018/10/26	66	24.02	61	24.40	24.00	5	2,497	0.20%
2018/10/25	60	24.56	60	24.89	24.55	0	2,659	0.00%
2018/10/24	65	25.93	62	25.31	26.00	3	2,704	0.11%
2018/10/23	60	25.70	67	25.56	25.75	-7	3,108	-0.23%
2018/10/22	2	26.53	6	26.45	26.55	-4	3,322	-0.12%
2018/10/19	12	25.40	3	25.90	25.90	9	3,385	0.27%
2018/10/18	64	26.19	67	26.22	26.20	-3	3,492	-0.09%
2018/10/17	10	27.16	11	26.91	26.75	-1	3,488	-0.03%
2018/10/16	61	25.50	63	24.46	25.50	-2	3,472	-0.06%
2018/10/15	3	25.53	2	25.08	25.15	1	3,482	0.03%
2018/10/12	22.3	24.31	6	24.82	24.95	16.3	3,548	0.46%
2018/10/11	1	25.35	2	25.35	25.35	-1	3,661	-0.03%
2018/10/09	54	28.13	52	29.40	28.15	2	3,657	0.05%
2018/10/08	2	29.70	7	29.89	29.85	-5	3,654	-0.14%
2018/10/05	2	29.53	5	29.16	29.55	-3	3,688	-0.08%
2018/10/04	48	31.40	49	31.52	31.40	-1	3,661	-0.03%
2018/10/03	46	32.05	47	32.30	32.05	-1	3,668	-0.03%
2018/10/02	2	32.85	2	32.70	32.40	0	3,666	0.00%
2018/10/01	47	33.20	47	32.32	33.20	0	3,673	0.00%
2018/09/28	47	32.53	47	32.82	32.55	0	3,679	0.00%
2018/09/27	31.4	33.36	15	33.23	33.20	16.4	3,664	0.45%
2018/09/25	49	31.49	63.2	30.74	31.50	-14.2	3,565	-0.40%
2018/09/21	2	30.80	4	31.00	31.00	-2	3,587	-0.06%
2018/09/20	66	30.74	69	31.19	30.65	-3	3,717	-0.08%
2018/09/19	4	31.79	9	31.71	31.20	-5	3,726	-0.13%
2018/09/18	47	31.47	47	31.90	31.35	0	3,699	0.00%
2018/09/17	1	32.00	2	32.15	32.00	-1	3,704	-0.03%
2018/09/14	26	33.28	22	33.18	32.90	4	3,691	0.11%
2018/09/13	24.2	32.42	17	32.46	32.60	7.2	3,639	0.20%
2018/09/12	3	31.75	1	30.30	30.30	2	3,550	0.06%
2018/09/11	48	31.24	48	31.40	31.25	0	3,518	0.00%
2018/09/10	28	31.88	18	33.57	31.50	10	3,504	0.29%
2018/09/07	68	35.23	46	36.31	35.00	22	3,447	0.64%
2018/09/06	41	36.74	40	36.90	36.75	1	3,438	0.03%
2018/09/05	0	0.00	11	37.55	37.50	-11	3,449	-0.32%
2018/09/04	43	37.26	42	36.79	37.30	1	3,471	0.03%
2018/09/03	53	37.02	41	37.24	37.10	12	3,490	0.34%
2018/08/31	35	38.00	35	37.95	38.10	0	3,495	0.00%
2018/08/30	1	38.50	2	38.25	38.05	-1	3,533	-0.03%
2018/08/29	3	37.93	3	37.73	37.90	0	3,562	0.00%
2018/08/28	9	38.36	13	38.27	38.50	-4	3,616	-0.11%
2018/08/27	51	37.01	53	36.13	37.25	-2	3,660	-0.05%
2018/08/24	59	36.42	43	36.47	36.45	16	3,667	0.44%
2018/08/23	39	37.10	30	36.82	37.00	9	3,696	0.24%
2018/08/22	2	37.25	2	37.45	37.35	0	3,742	0.00%
2018/08/21	3	36.90	5	36.79	36.80	-2	3,792	-0.05%
2018/08/20	45	36.27	43	36.85	36.30	2	3,828	0.05%
2018/08/17	6	37.88	6	37.52	37.05	0	3,838	0.00%
2018/08/16	28	37.63	51	37.59	37.65	-23	3,845	-0.60%
2018/08/15	55	38.44	47	39.26	37.95	8	3,928	0.20%
2018/08/14	10	40.55	5	40.19	40.40	5	4,081	0.12%
2018/08/13	51	40.59	48	40.19	41.35	3	4,062	0.07%
2018/08/10	37	40.84	43	41.29	40.55	-6	3,989	-0.15%
2018/08/09	43	42.55	42	42.71	42.30	1	3,965	0.03%
2018/08/08	45	43.94	53	44.32	43.30	-8	3,899	-0.21%
2018/08/07	20	45.18	26	45.81	44.85	-6	3,879	-0.15%
2018/08/06	5	45.99	54	45.91	45.85	-49	3,856	-1.27%
2018/08/03	133	47.30	115	47.48	46.55	18	3,805	0.47%	大買/大賣/
2018/08/02	37	47.33	28	47.11	46.90	9	3,597	0.25%
2018/08/01	82	46.69	82	46.85	46.60	0	3,414	0.00%
2018/07/31	33	43.73	55	44.01	44.20	-22	3,253	-0.68%
2018/07/30	161	46.13	172	46.28	43.80	-11	3,231	-0.34%	大買/大賣/
2018/07/27	86	43.00	74	42.87	44.75	12	2,826	0.42%
2018/07/26	39	41.00	40	40.85	40.70	-1	2,628	-0.04%
2018/07/25	62	40.66	28	40.52	40.50	34	2,637	1.29%
2018/07/24	0	0.00	2	39.15	39.70	-2	2,562	-0.08%
2018/07/23	2	38.35	5	38.61	38.30	-3	2,593	-0.12%
2018/07/20	36	39.35	46	39.50	39.25	-10	2,594	-0.39%
2018/07/19	1,244	39.29	1,165	39.47	39.65	79	2,602	3.04%	大買/大賣/
2018/07/18	675	39.08	767	39.08	39.50	-92	2,551	-3.61%	大買/大賣/
2018/07/17	6	38.43	32	38.33	38.10	-26	2,429	-1.07%
2018/07/16	50	38.65	36	38.33	38.70	14	2,432	0.58%
2018/07/13	46	38.36	3	38.70	38.70	43	2,420	1.78%
2018/07/12	0	0.00	1	36.70	36.45	-1	2,396	-0.04%
2018/07/11	8	36.44	17	36.32	36.40	-9	2,416	-0.37%
2018/07/10	1	36.50	10	36.37	36.20	-9	2,423	-0.37%
2018/07/09	1	36.90	20	36.54	36.50	-19	2,449	-0.78%
2018/07/06	33	36.01	14	35.67	36.20	19	2,530	0.75%
2018/07/05	3	36.28	14	36.86	36.00	-11	2,534	-0.43%
2018/07/04	13	36.24	2	36.75	36.20	11	2,531	0.43%
2018/07/03	10	37.68	0	0.00	36.80	10	2,532	0.39%
2018/06/29	20	40.27	16	39.73	39.00	4	2,535	0.16%
2018/06/28	1	38.00	2	37.95	38.65	-1	2,413	-0.04%
2018/06/27	1	35.45	1	35.20	35.15	0	2,437	0.00%
2018/06/26	4	34.93	11	34.59	35.10	-7	2,463	-0.28%
2018/06/21	0	0.00	25	37.22	37.45	-25	2,616	-0.96%
2018/06/20	0	0.00	21	37.20	37.10	-21	2,720	-0.77%
2018/06/19	9	37.23	9	37.12	36.95	0	2,800	0.00%
2018/06/15	6	38.48	12	38.35	38.30	-6	2,842	-0.21%
2018/06/14	5	38.96	14	38.97	38.70	-9	3,050	-0.30%
2018/06/13	12	39.37	0	0.00	39.10	12	3,198	0.38%
2018/06/12	10	39.05	3	38.50	39.30	7	3,228	0.22%
2018/06/11	10	38.32	5	38.18	38.15	5	3,228	0.15%
2018/06/08	13	39.59	6	39.84	39.05	7	3,236	0.22%
2018/06/07	31	39.94	37	39.72	39.55	-6	3,243	-0.19%
2018/06/06	7	40.72	5	41.00	40.60	2	3,229	0.06%
2018/06/05	266	41.33	250	41.64	41.00	16	3,252	0.49%	大買/大賣/
2018/06/04	37	40.89	25	40.87	40.00	12	3,204	0.37%
2018/06/01	12	39.65	0	0.00	39.95	12	3,147	0.38%
2018/05/31	15	39.11	4	39.75	39.00	11	3,188	0.35%
2018/05/30	8	39.83	4	39.88	39.50	4	3,234	0.12%
2018/05/29	9	39.96	3	39.88	39.55	6	3,229	0.19%
2018/05/28	15	38.27	11	38.42	38.00	4	3,225	0.12%
2018/05/25	12	39.35	3	39.35	39.10	9	3,266	0.28%
2018/05/24	6	38.81	8	39.24	39.85	-2	3,271	-0.06%
2018/05/23	55	39.25	30	39.02	38.90	25	3,245	0.77%
2018/05/22	39	39.09	47	38.77	39.65	-8	3,142	-0.25%
2018/05/21	20	36.15	5	36.11	36.05	15	2,960	0.51%
2018/05/18	25	36.35	21	36.31	36.15	4	2,971	0.13%
2018/05/17	8	36.49	9	36.72	37.00	-1	3,024	-0.03%
2018/05/16	33	35.69	23	35.68	35.60	10	3,071	0.33%
2018/05/15	31	35.20	13.6	35.26	35.15	17.4	3,102	0.56%
2018/05/14	36	37.15	40	36.76	36.65	-4	3,161	-0.13%
2018/05/11	20	38.31	5	38.14	38.00	15	3,178	0.47%
2018/05/10	7	38.23	5	38.64	38.05	2	3,230	0.06%
2018/05/09	24	38.73	11	39.10	38.30	13	3,236	0.40%
2018/05/08	14	38.43	4	38.30	38.30	10	3,255	0.31%
2018/05/07	17	39.85	52	39.19	38.50	-35	3,299	-1.06%
2018/05/04	5	38.61	7	38.95	39.05	-2	3,399	-0.06%
2018/05/03	7	38.39	16	38.55	39.00	-9	3,491	-0.26%
2018/05/02	34	38.49	23	38.50	38.90	11	3,596	0.31%
2018/04/30	9	36.39	15	36.40	36.25	-6	3,683	-0.16%
2018/04/27	4	37.06	12	37.06	37.00	-8	3,693	-0.22%
2018/04/26	12	39.43	8	38.30	38.30	4	3,727	0.11%
2018/04/25	2	38.00	4	38.16	40.00	-2	3,779	-0.05%
2018/04/24	2	39.80	2	39.00	38.70	0	3,943	0.00%
2018/04/23	10	42.80	3	41.20	40.90	7	4,103	0.17%
2018/04/20	0	0.00	2	43.75	43.40	-2	4,144	-0.05%
2018/04/19	1	43.20	0	0.00	43.15	1	4,234	0.02%
2018/04/18	1	43.00	2	43.18	43.00	-1	4,394	-0.02%
2018/04/17	6	43.32	3	43.07	42.60	3	4,391	0.07%
2018/04/16	3	43.90	1	43.30	43.20	2	4,385	0.05%
2018/04/13	11	43.77	17	44.02	44.15	-6	4,394	-0.14%
2018/04/12	22	43.76	2	43.38	43.10	20	4,400	0.45%
2018/04/11	15	47.42	6	47.20	46.90	9	4,361	0.21%
2018/04/10	2	47.80	2	46.70	46.40	0	4,478	0.00%
2018/04/09	8	46.60	4	47.30	46.30	4	4,516	0.09%
2018/04/03	4	47.55	1	47.40	47.25	3	4,521	0.07%
2018/04/02	2	46.95	4	47.49	47.80	-2	4,513	-0.04%
2018/03/31	2	46.78	33	46.37	46.30	-31	4,493	-0.69%
2018/03/30	22	47.95	10	47.11	46.55	12	4,506	0.27%
2018/03/29	19	49.55	6	49.45	49.00	13	4,476	0.29%
2018/03/28	11	49.41	4	49.40	48.90	7	4,498	0.16%
2018/03/27	19	49.18	16	48.66	48.60	3	4,471	0.07%
2018/03/26	26	47.66	20	48.21	48.70	6	4,420	0.14%
2018/03/23	43	46.15	48	46.23	45.80	-5	4,344	-0.12%
2018/03/22	22	49.50	18	50.59	48.50	4	4,244	0.09%
2018/03/21	13	51.49	15	51.47	50.90	-2	4,177	-0.05%
2018/03/20	67	52.71	213	52.93	51.30	-146	4,124	-3.54%	大賣/鉅額交易
2018/03/19	220	56.74	2	56.00	55.80	218	3,915	5.57%	大買/鉅額交易
2018/03/16	203	63.65	0	0.00	62.00	203	3,760	5.40%	大買/鉅額交易
2018/03/15	13	64.43	13	64.27	64.20	0	3,733	0.00%
2018/03/14	1	64.70	1	65.20	64.70	0	3,741	0.00%
2018/03/13	12	64.28	0	0.00	64.50	12	3,783	0.32%
2018/03/12	2	64.75	0	0.00	64.30	2	3,835	0.05%
2018/03/09	11	64.62	6	64.87	64.30	5	3,829	0.13%
2018/03/08	9	64.91	4	64.55	64.30	5	3,836	0.13%
2018/03/07	16	65.01	7	64.73	64.50	9	3,876	0.23%
2018/03/06	14	64.43	15	65.64	65.30	-1	3,873	-0.03%
2018/03/05	70	66.39	7	65.61	64.80	63	3,818	1.65%
2018/03/02	63	67.04	31	66.12	68.80	32	3,762	0.85%
2018/03/01	9	66.68	178	67.01	66.80	-169	3,745	-4.51%	大賣/鉅額交易
2018/02/27	17	68.87	4	69.85	68.40	13	3,703	0.35%
2018/02/26	1	73.90	1	74.70	72.40	0	3,646	0.00%
2018/02/23	12	72.26	0	0.00	71.80	12	3,667	0.33%
2018/02/22	1	72.90	3	72.70	72.50	-2	3,721	-0.05%
2018/02/21	59	74.06	11	73.10	73.10	48	3,733	1.29%
2018/02/12	8	71.34	5	70.98	70.00	3	3,746	0.08%
2018/02/09	11	66.29	10	67.83	70.90	1	3,756	0.03%
2018/02/08	30	72.19	19	73.37	69.90	11	3,701	0.30%
2018/02/07	45	73.26	1	72.60	72.50	44	3,651	1.21%
2018/02/06	14	71.94	14	73.82	70.00	0	3,678	0.00%
2018/02/05	15	78.05	4	78.10	77.50	11	3,647	0.30%
2018/02/02	16	79.70	17	78.81	79.70	-1	3,656	-0.03%
2018/02/01	6	78.12	5	78.68	77.60	1	3,674	0.03%
2018/01/31	5	77.42	10	77.84	78.80	-5	3,677	-0.14%
2018/01/30	5	79.28	11	79.27	78.30	-6	3,659	-0.16%
2018/01/29	17	77.82	20	77.75	81.50	-3	3,632	-0.08%
2018/01/26	15	77.66	14	78.21	77.30	1	3,524	0.03%
2018/01/25	17	82.39	27	81.74	80.10	-10	3,449	-0.29%
2018/01/24	65	83.12	55	82.09	84.20	10	3,395	0.29%
2018/01/23	0	0.00	5	79.14	78.10	-5	3,259	-0.15%
2018/01/22	4	80.33	18	79.98	80.50	-14	3,244	-0.43%
2018/01/19	3	78.90	17	79.48	80.50	-14	3,235	-0.43%
2018/01/18	76	80.89	69	79.35	79.00	7	3,197	0.22%
2018/01/17	49	78.28	11	78.55	78.10	38	3,054	1.24%
2018/01/16	19	74.60	19	74.54	74.60	0	2,906	0.00%
2018/01/15	9	74.84	59	74.43	75.00	-50	2,938	-1.70%
2018/01/12	54	73.39	191	72.83	74.00	-137	2,944	-4.65%	大賣/鉅額交易
2018/01/10	1	67.60	0	0.00	67.60	1	2,855	0.04%
2018/01/09	3	70.03	12	69.15	69.20	-9	3,111	-0.29%
2018/01/08	10	69.62	2	70.15	68.10	8	3,127	0.26%
2018/01/05	11	72.61	6	72.35	72.40	5	3,161	0.16%
2018/01/04	13	69.04	54	69.45	72.90	-41	3,177	-1.29%
2018/01/03	1	66.00	81	66.00	66.50	-80	3,098	-2.58%
2018/01/02	0	0.00	80	64.88	64.90	-80	3,104	-2.58%