正新 (2105)-新光券商分點個股進出

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

正新

(2105)

可現股當沖

股價
51.2
漲跌
▲1.2
漲幅
+2.40%
成交量
5,302張
產業
上市橡膠類股
990人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)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
2024/12/03	14.3	51.11	5.1	50.92	51.20	9.1	8,524	0.11%
2024/12/02	12.3	50.34	18.2	50.45	50.00	-6	8,469	-0.07%
2024/11/29	22.6	50.49	9.1	50.89	50.60	13.4	8,439	0.16%
2024/11/28	15.7	51.03	23	50.94	50.40	-7.3	8,420	-0.09%
2024/11/27	22.5	51.24	35	51.37	51.00	-12.5	8,358	-0.15%
2024/11/26	37.4	50.20	11.2	50.87	50.30	26.2	8,244	0.32%
2024/11/25	14.8	51.51	21.2	51.99	50.20	-6.3	8,131	-0.08%
2024/11/22	22.2	51.84	18.3	52.04	51.40	3.9	7,909	0.05%
2024/11/21	22.7	52.05	39.6	52.26	51.20	-17	7,723	-0.22%
2024/11/20	103.1	52.51	157.6	52.59	52.00	-54.5	7,499	-0.73%	大買/大賣/
2024/11/19	140.8	54.33	245.2	54.39	53.90	-104.4	7,209	-1.45%	大買/大賣/鉅額交易
2024/11/18	392.4	52.84	452.5	52.89	53.90	-60.1	6,504	-0.92%	大買/大賣/
2024/11/15	44	48.92	112.1	48.80	49.85	-68.1	5,428	-1.26%	大賣/
2024/11/14	6	45.44	9	45.78	45.35	-3	5,145	-0.06%
2024/11/13	49.5	46.23	23	46.03	45.35	26.5	5,082	0.52%
2024/11/12	5	46.74	13	47.02	46.40	-8	4,957	-0.16%
2024/11/11	0	0.00	6	46.46	46.25	-6	4,899	-0.12%
2024/11/08	7	46.59	0	0.00	46.20	7	4,900	0.14%
2024/11/07	3	46.50	5	47.04	46.75	-2	4,928	-0.04%
2024/11/06	22.2	46.95	0	0.00	46.50	22.2	4,952	0.45%
2024/11/05	6.1	47.59	5	47.31	47.45	1.1	4,949	0.02%
2024/11/04	15.1	46.23	5	46.35	46.35	10.1	5,023	0.20%
2024/11/01	5	46.55	0	0.00	46.35	5	5,126	0.10%
2024/10/30	1	46.35	0.1	46.40	46.35	0.9	5,117	0.02%
2024/10/29	1	46.45	5.1	46.31	46.05	-4.1	5,139	-0.08%
2024/10/28	17.4	46.84	3	47.05	46.40	14.4	5,185	0.28%
2024/10/25	15.1	46.53	3	46.63	46.75	12.1	5,200	0.23%
2024/10/24	5.3	46.00	5.1	46.16	46.20	0.3	5,262	0.00%
2024/10/23	29.3	46.56	7	46.40	46.40	22.3	5,253	0.42%
2024/10/22	2.1	47.53	1	47.90	47.50	1.1	5,212	0.02%
2024/10/21	0.2	48.07	2	47.98	47.70	-1.8	5,237	-0.03%
2024/10/18	9.9	47.78	0.5	47.75	47.85	9.5	5,249	0.18%
2024/10/17	2.1	47.82	0	0.00	48.05	2.1	5,247	0.04%
2024/10/16	84.3	47.89	71	47.75	47.70	13.3	5,225	0.25%
2024/10/15	24.2	48.56	0	0.00	48.10	24.2	5,152	0.47%
2024/10/14	2.1	49.10	2.1	49.51	49.20	-0.1	5,117	0.00%
2024/10/11	10.5	48.82	2.1	48.66	48.75	8.4	5,110	0.16%
2024/10/09	49.4	50.53	37.6	50.18	49.75	11.8	5,072	0.23%
2024/10/08	21.8	51.95	37.4	52.69	51.20	-15.6	5,057	-0.31%
2024/10/07	22.3	52.45	53.6	53.06	53.00	-31.3	5,005	-0.63%
2024/10/04	62.6	51.76	32.2	52.32	52.50	30.3	4,936	0.61%
2024/10/01	68.3	51.47	90.4	51.53	51.50	-22.1	4,816	-0.46%
2024/09/30	53.4	51.71	75.2	51.36	51.80	-21.8	4,957	-0.44%
2024/09/27	25	49.66	20	49.78	49.35	5	5,007	0.10%
2024/09/26	0.4	49.60	7	49.71	49.40	-6.6	5,015	-0.13%
2024/09/25	11	49.47	26.9	49.57	49.45	-15.8	5,001	-0.32%
2024/09/24	1.1	48.50	17.1	48.74	48.85	-16	4,970	-0.32%
2024/09/23	25.3	48.99	4	49.70	48.60	21.3	5,000	0.42%
2024/09/20	5.4	49.79	4	49.93	49.75	1.4	4,994	0.03%
2024/09/19	1.1	48.55	3	49.03	49.15	-1.9	4,993	-0.04%
2024/09/18	12	49.26	15	49.46	49.10	-3	5,045	-0.06%
2024/09/16	2	49.18	0	0.00	48.75	2	5,148	0.04%
2024/09/13	3	49.18	10	49.23	49.10	-7	5,183	-0.14%
2024/09/12	9.1	48.14	6.3	48.53	48.75	2.7	5,213	0.05%
2024/09/11	6	48.54	9	48.51	48.20	-3	5,250	-0.06%
2024/09/10	7	49.31	1	49.25	48.70	6	5,295	0.11%
2024/09/09	16.2	48.90	10	49.24	49.15	6.2	5,332	0.12%
2024/09/06	3.1	49.68	8	49.96	50.10	-5	5,552	-0.09%
2024/09/05	2.2	48.98	2	49.48	48.85	0.2	5,822	0.00%
2024/09/04	16.8	48.95	12	48.63	48.45	4.8	6,034	0.08%
2024/09/03	0.9	50.08	4	50.20	49.85	-3.1	6,241	-0.05%
2024/09/02	0	0.00	5	50.34	50.00	-5	6,619	-0.08%
2024/08/30	6.8	49.77	1.2	50.08	49.65	5.6	7,166	0.08%
2024/08/29	1.2	50.04	10.5	50.07	50.30	-9.3	7,515	-0.12%
2024/08/28	6.3	49.88	7	49.97	49.75	-0.7	8,113	-0.01%
2024/08/27	13.1	50.08	16	50.06	50.20	-3	9,428	-0.03%
2024/08/26	10.2	50.24	17.3	50.27	50.10	-7	10,095	-0.07%
2024/08/23	7.4	49.26	6	49.21	49.15	1.4	10,528	0.01%
2024/08/22	1.1	49.23	18	49.23	49.25	-16.9	11,063	-0.15%
2024/08/21	3	48.35	2	48.48	48.25	1	11,571	0.01%
2024/08/20	7.3	48.57	36	48.72	48.50	-28.7	11,904	-0.24%
2024/08/19	2.9	48.27	4	48.50	47.85	-1.1	12,302	-0.01%
2024/08/16	4	48.68	11	48.90	48.45	-7	12,930	-0.05%
2024/08/15	13.2	48.63	4	49.15	48.05	9.1	13,102	0.07%
2024/08/14	5.1	48.75	8.1	48.87	49.30	-2.9	13,217	-0.02%
2024/08/13	0.2	48.15	11	48.11	48.10	-10.8	13,266	-0.08%
2024/08/12	1.2	47.00	3	47.82	47.55	-1.8	13,409	-0.01%
2024/08/09	3	46.98	13	47.35	46.90	-10	13,565	-0.07%
2024/08/08	9.2	45.97	10.3	46.51	46.05	-1.1	13,604	-0.01%
2024/08/07	4	46.42	10.3	46.45	46.45	-6.3	13,780	-0.05%
2024/08/06	5.8	45.00	17	45.09	45.50	-11.2	13,805	-0.08%
2024/08/05	16.2	45.40	7	45.55	44.40	9.2	13,748	0.07%
2024/08/02	4.6	48.37	9	48.52	48.30	-4.4	13,802	-0.03%
2024/08/01	5.2	48.68	18	48.67	48.80	-12.8	13,776	-0.09%
2024/07/31	5	48.35	15	48.51	48.25	-10	13,799	-0.07%
2024/07/30	7.3	48.14	5	48.17	48.20	2.3	13,722	0.02%
2024/07/29	6.1	47.94	11	47.94	47.70	-5	13,703	-0.04%
2024/07/26	5.1	47.04	7	47.34	47.55	-1.9	13,690	-0.01%
2024/07/23	4	47.15	13	47.30	47.15	-9	13,687	-0.07%
2024/07/22	14.1	46.54	61	46.54	46.65	-46.9	13,712	-0.34%
2024/07/19	4.1	46.61	13	46.62	46.70	-8.9	13,714	-0.06%
2024/07/18	5.7	47.12	35	47.35	47.05	-29.3	13,807	-0.21%
2024/07/17	19.1	46.94	4.4	47.04	46.80	14.7	13,786	0.11%
2024/07/16	3.4	47.15	8	47.08	46.85	-4.6	13,798	-0.03%
2024/07/15	14.1	47.21	13	47.37	47.05	1.1	13,869	0.01%
2024/07/12	2.1	47.28	25	47.25	47.30	-22.9	13,903	-0.16%
2024/07/11	6.4	46.66	8	46.74	46.65	-1.6	13,911	-0.01%
2024/07/10	27.1	46.19	37	46.14	46.15	-9.9	13,917	-0.07%
2024/07/09	40.7	46.53	52.1	46.38	46.20	-11.3	13,904	-0.08%
2024/07/08	90.4	47.27	62	47.04	47.00	28.4	13,846	0.20%
2024/07/05	34.2	48.00	33.1	48.07	47.80	1	13,775	0.01%
2024/07/04	49.4	47.62	11	48.00	47.80	38.4	13,737	0.28%
2024/07/03	99.7	48.58	70.3	48.23	47.90	29.4	13,548	0.22%
2024/07/02	27	49.05	21	49.25	49.15	6	13,352	0.04%
2024/07/01	2	49.30	15.3	49.59	49.35	-13.3	13,339	-0.10%
2024/06/28	30.7	49.37	33	49.54	49.45	-2.3	13,352	-0.02%
2024/06/27	19.1	49.36	4	49.64	49.70	15.1	13,328	0.11%
2024/06/26	7.1	50.02	10	49.96	50.00	-2.9	13,329	-0.02%
2024/06/25	4.2	49.93	52.4	49.87	50.20	-48.2	13,333	-0.36%
2024/06/24	9	49.24	18.3	49.16	49.60	-9.3	13,418	-0.07%
2024/06/21	64.3	49.71	46	49.71	49.35	18.3	13,414	0.14%
2024/06/20	27	49.71	26	49.84	49.75	1	13,280	0.01%
2024/06/19	15.1	49.78	26.4	49.81	49.60	-11.4	13,250	-0.09%
2024/06/18	27.7	49.24	21	49.70	50.00	6.7	13,254	0.05%
2024/06/17	20.7	49.81	51.1	50.02	49.55	-30.4	13,212	-0.23%
2024/06/14	58	49.03	17.1	48.97	49.35	41	13,249	0.31%
2024/06/13	140.8	48.71	106	48.82	48.75	34.8	13,380	0.26%	大買/大賣/
2024/06/12	133.6	49.37	100	49.12	49.05	33.6	13,267	0.25%	大買/
2024/06/11	88.4	50.02	61.1	50.00	49.80	27.3	13,114	0.21%
2024/06/07	280.1	51.08	136	50.49	50.40	144.1	12,902	1.12%	大買/大賣/鉅額交易
2024/06/06	211.6	51.87	167.7	51.57	51.80	44	12,639	0.35%	大買/大賣/
2024/06/05	204.8	54.35	57.7	54.20	53.60	147	12,259	1.20%	大買/鉅額交易
2024/06/04	69	61.47	106.2	61.71	61.50	-37.2	11,756	-0.32%	大賣/
2024/06/03	92.9	61.31	115.5	61.38	61.80	-22.7	11,362	-0.20%	大賣/
2024/05/31	116	59.98	193.4	60.05	60.80	-77.4	10,796	-0.72%	大買/大賣/
2024/05/30	112.1	58.43	204.9	57.52	57.70	-92.8	9,503	-0.98%	大買/大賣/
2024/05/29	105	56.88	88.8	56.40	56.10	16.2	8,856	0.18%	大買/
2024/05/28	90.9	57.72	113.7	57.67	57.50	-22.8	8,408	-0.27%	大賣/
2024/05/27	56.1	58.98	102.2	59.03	58.00	-46.1	7,932	-0.58%	大賣/
2024/05/24	61.3	58.59	98.5	58.70	58.70	-37.2	7,420	-0.50%
2024/05/23	90.1	58.23	139.2	58.84	58.50	-49.1	7,074	-0.69%	大賣/
2024/05/22	60.8	58.40	205.6	57.72	59.30	-144.8	6,689	-2.16%	大賣/鉅額交易
2024/05/21	45	53.20	82	53.27	54.00	-37	6,076	-0.61%
2024/05/20	29.4	52.81	33	53.03	53.40	-3.6	5,869	-0.06%
2024/05/17	21.6	52.97	37.1	53.22	53.40	-15.5	5,745	-0.27%
2024/05/16	36.5	53.09	64	53.15	53.20	-27.5	5,648	-0.49%
2024/05/15	75	52.46	138	52.50	52.20	-63	5,549	-1.14%	大賣/
2024/05/14	21	51.44	27	51.72	51.50	-6	5,422	-0.11%
2024/05/13	29.2	50.50	84.6	50.99	51.80	-55.4	5,374	-1.03%
2024/05/10	10	49.80	48.1	49.69	50.00	-38.1	5,212	-0.73%
2024/05/09	82	49.43	96.3	48.85	48.70	-14.3	5,177	-0.28%
2024/05/08	3.9	50.06	149.6	50.00	50.00	-145.8	5,159	-2.82%	大賣/鉅額交易
2024/05/07	27.5	48.15	34.1	48.42	48.90	-6.6	5,000	-0.13%
2024/05/06	10.1	48.16	36.4	48.27	48.25	-26.3	4,973	-0.53%
2024/05/03	12	47.13	6	46.97	46.90	6	4,916	0.12%
2024/05/02	24	47.12	29	47.12	46.90	-5	4,905	-0.10%
2024/04/30	24	46.87	21	47.04	47.15	3	4,882	0.06%
2024/04/29	8	46.63	25.5	46.66	46.80	-17.5	4,826	-0.36%
2024/04/26	46.2	45.71	47	45.95	45.90	-0.8	4,791	-0.02%
2024/04/25	16.1	45.86	24	46.08	46.10	-7.9	4,756	-0.17%
2024/04/24	96.2	46.90	76	46.29	46.10	20.2	4,755	0.43%
2024/04/23	34.1	47.26	31	47.44	47.10	3.1	4,688	0.07%
2024/04/22	13.2	47.20	10	47.47	47.45	3.2	4,751	0.07%
2024/04/19	38.4	47.26	42.4	47.24	46.90	-4	4,716	-0.09%
2024/04/18	71.1	48.23	68	47.94	47.85	3.1	4,626	0.07%
2024/04/17	31.5	48.00	26.1	48.13	48.00	5.4	4,650	0.12%
2024/04/16	64.6	48.42	58.1	48.32	48.20	6.5	4,626	0.14%
2024/04/15	2	49.65	27.3	49.59	49.45	-25.3	4,574	-0.55%
2024/04/12	14.3	48.77	3	49.13	48.70	11.3	4,535	0.25%
2024/04/11	5.1	48.94	16.1	49.33	49.20	-11	4,517	-0.24%
2024/04/10	68.4	49.23	51	49.10	49.10	17.4	4,514	0.39%
2024/04/09	27	49.37	34.1	49.47	49.65	-7.1	4,568	-0.16%
2024/04/08	8.1	48.59	29	48.89	48.55	-20.9	4,601	-0.45%
2024/04/03	51	48.29	57.3	48.61	48.70	-6.3	4,588	-0.14%
2024/04/02	72.3	49.07	64.9	48.81	48.80	7.4	4,561	0.16%
2024/04/01	34.2	50.14	34.2	50.10	49.75	0	4,560	0.00%
2024/03/29	10.3	49.96	54	50.04	50.00	-43.7	4,566	-0.96%
2024/03/28	67.4	49.68	63	49.79	49.70	4.4	4,531	0.10%
2024/03/27	37.7	49.90	91.4	50.00	49.85	-53.7	4,663	-1.15%
2024/03/26	28.1	48.74	53	48.87	48.85	-25	4,973	-0.50%
2024/03/25	104.1	47.86	111.1	48.10	48.15	-7	5,384	-0.13%	大買/大賣/
2024/03/22	98.5	48.35	81.1	48.13	48.10	17.4	5,850	0.30%
2024/03/21	26.6	48.79	16.1	48.73	49.15	10.6	6,293	0.17%
2024/03/20	9	48.57	24.1	48.40	48.40	-15	6,762	-0.22%
2024/03/19	105	48.23	90.3	47.93	47.80	14.7	6,807	0.22%	大買/
2024/03/18	99.5	49.57	86.2	49.56	49.50	13.4	6,858	0.19%
2024/03/15	41	47.59	61.6	47.89	48.20	-20.6	6,781	-0.30%
2024/03/14	29.2	47.67	78	47.65	47.65	-48.8	6,721	-0.73%
2024/03/13	37	46.05	44	46.40	46.60	-7	6,724	-0.10%
2024/03/12	2	46.10	4	46.11	46.50	-2	6,803	-0.03%
2024/03/11	15	45.92	39	45.93	46.10	-24	6,963	-0.34%
2024/03/08	30.1	45.81	28.3	46.02	46.30	1.9	7,198	0.03%
2024/03/07	22.4	45.65	17.5	45.89	45.90	4.9	7,479	0.06%
2024/03/06	63	45.90	66	45.88	46.05	-3	7,524	-0.04%
2024/03/05	43.3	46.35	56	46.11	46.05	-12.7	7,635	-0.17%
2024/03/04	32.1	46.78	34.1	46.66	46.75	-2	7,683	-0.03%
2024/03/01	49.2	46.47	48.1	46.71	46.65	1.1	7,758	0.01%
2024/02/29	1.3	46.68	43.1	46.60	46.95	-41.7	7,836	-0.53%
2024/02/27	19	46.10	17.1	46.27	46.30	1.9	7,785	0.02%
2024/02/26	19.3	46.18	16	46.13	46.20	3.2	7,805	0.04%
2024/02/23	8.1	46.21	15	46.36	46.30	-6.9	7,848	-0.09%
2024/02/22	16.4	45.80	11	45.99	46.30	5.4	7,894	0.07%
2024/02/21	21.1	45.69	21	45.67	45.85	0.1	7,974	0.00%
2024/02/20	35	45.79	20.3	45.84	46.00	14.7	8,052	0.18%
2024/02/19	41.4	46.54	54.1	46.22	46.40	-12.7	8,186	-0.16%
2024/02/16	2.3	46.15	77.8	46.27	46.55	-75.5	8,334	-0.91%
2024/02/15	8.1	45.24	15.3	45.40	45.10	-7.2	8,361	-0.09%
2024/02/05	15	45.20	20	45.57	45.45	-5	8,405	-0.06%
2024/02/02	0.2	45.47	28.4	45.47	45.70	-28.2	8,426	-0.33%
2024/02/01	64	45.24	38	44.93	44.85	26	8,426	0.31%
2024/01/31	8	45.23	33	45.36	45.45	-25	8,453	-0.30%
2024/01/30	20.2	45.15	23	45.27	45.10	-2.8	8,500	-0.03%
2024/01/29	0.5	45.13	12	45.16	45.20	-11.5	8,572	-0.13%
2024/01/26	16	44.39	19.1	44.53	44.90	-3.1	8,578	-0.04%
2024/01/25	3	44.22	37.4	44.21	44.35	-34.4	8,606	-0.40%
2024/01/24	0.1	44.15	25	44.01	44.15	-24.9	8,603	-0.29%
2024/01/23	3	43.18	0	0.00	43.20	3	8,675	0.03%
2024/01/22	40.2	43.55	2	43.48	43.25	38.2	8,707	0.44%
2024/01/19	57.1	42.73	78	42.91	43.15	-20.9	8,706	-0.24%
2024/01/18	21.2	42.65	97	42.48	42.35	-75.8	8,755	-0.87%
2024/01/17	15	42.70	17	42.97	42.90	-2	8,775	-0.02%
2024/01/16	3	42.97	6	43.13	43.10	-3	8,733	-0.03%
2024/01/15	9	43.77	1.3	43.79	43.65	7.7	8,670	0.09%
2024/01/12	15	43.55	20	43.67	43.75	-5	8,720	-0.06%
2024/01/11	43.1	43.38	67	43.48	43.60	-23.9	8,766	-0.27%
2024/01/10	34	44.33	54.1	44.10	43.95	-20.1	8,745	-0.23%
2024/01/09	14	44.72	15	44.82	44.75	-1	8,781	-0.01%
2024/01/08	3.1	45.30	15.1	45.20	45.10	-12	8,839	-0.14%
2024/01/05	34.1	45.09	51.9	45.14	45.00	-17.8	8,912	-0.20%
2024/01/04	35	44.76	35	44.99	44.95	0	9,077	0.00%
2024/01/03	67.3	44.90	32	44.58	44.95	35.3	9,315	0.38%
2024/01/02	16	44.96	21.2	45.30	45.55	-5.1	9,284	-0.05%
2023/12/29	24.1	44.97	21.2	45.12	44.90	2.9	9,312	0.03%
2023/12/28	33.4	44.98	3	44.90	45.00	30.4	9,359	0.32%
2023/12/27	36	44.42	44.1	44.77	44.90	-8.1	9,441	-0.09%
2023/12/26	81.1	44.51	67.6	44.60	44.50	13.5	9,419	0.14%
2023/12/25	23.1	45.01	13.5	45.07	44.75	9.6	9,438	0.10%
2023/12/22	214.3	46.39	122	45.72	45.45	92.2	9,439	0.98%	大買/大賣/
2023/12/21	86.2	45.95	102	46.33	47.90	-15.8	9,287	-0.17%	大賣/
2023/12/20	83.2	45.87	117.5	46.51	47.00	-34.3	8,874	-0.39%	大賣/
2023/12/19	65.1	45.89	72.1	46.26	46.25	-7	8,458	-0.08%
2023/12/18	58.4	46.41	115.8	46.32	46.60	-57.4	8,068	-0.71%	大賣/
2023/12/15	22.2	45.45	21	45.61	45.35	1.2	7,684	0.02%
2023/12/14	12.2	45.31	83.6	45.35	45.30	-71.4	7,343	-0.97%
2023/12/13	233.6	45.55	121.1	45.08	45.00	112.5	7,361	1.53%	大買/大賣/鉅額交易
2023/12/12	15.2	46.29	66.8	45.98	46.30	-51.6	7,329	-0.70%
2023/12/11	19	45.40	9.1	45.48	45.40	10	7,273	0.14%
2023/12/08	85.3	45.26	82	45.13	45.00	3.3	7,356	0.04%
2023/12/07	30.1	44.93	29	45.51	44.85	1.1	7,324	0.02%
2023/12/06	47.1	44.97	77	44.97	45.00	-29.9	7,366	-0.41%
2023/12/05	74.5	44.30	72.2	44.30	44.25	2.3	7,404	0.03%
2023/12/04	125.4	45.64	341.3	45.83	44.70	-215.9	7,195	-3.00%	大買/大賣/鉅額交易
2023/12/01	23.3	46.75	91.1	46.84	46.50	-67.7	6,918	-0.98%
2023/11/30	3	46.97	12	47.16	47.05	-9	6,870	-0.13%
2023/11/29	69	47.49	78.1	47.17	47.30	-9.1	6,788	-0.13%
2023/11/28	12.7	47.49	22.5	47.55	47.45	-9.7	6,868	-0.14%
2023/11/27	6.3	46.91	68.1	46.94	46.85	-61.7	6,925	-0.89%
2023/11/24	6.1	46.05	0	0.00	46.10	6.1	7,031	0.09%
2023/11/22	8.2	46.03	96	46.28	46.20	-87.8	7,191	-1.22%
2023/11/21	116.1	46.29	185	46.23	46.10	-69	7,189	-0.96%	大買/大賣/
2023/11/20	57.1	45.95	56.5	45.41	45.65	0.6	7,140	0.01%
2023/11/17	39.1	46.34	52.9	46.49	46.55	-13.8	7,059	-0.20%
2023/11/16	133.1	46.57	55.3	46.42	45.90	77.8	7,001	1.11%	大買/
2023/11/15	93.1	46.24	95.1	46.41	46.55	-2	6,860	-0.03%
2023/11/14	88.1	45.82	80.6	45.29	45.50	7.4	6,711	0.11%
2023/11/13	56.2	45.43	28.1	45.39	45.65	28.1	6,650	0.42%
2023/11/10	51.2	45.10	15	45.07	44.80	36.1	6,582	0.55%
2023/11/09	70	44.67	87.5	44.80	44.80	-17.5	6,546	-0.27%
2023/11/08	10.3	44.92	33.1	44.91	45.00	-22.8	6,540	-0.35%
2023/11/07	57.6	44.60	63.2	44.88	44.95	-5.7	6,576	-0.09%
2023/11/06	73.7	44.73	14.1	44.76	44.80	59.6	6,523	0.91%
2023/11/03	43.6	44.08	21	44.25	44.30	22.6	6,454	0.35%
2023/11/02	9	43.87	13	44.20	43.75	-4	6,463	-0.06%
2023/11/01	26	44.02	11	44.01	44.00	15	6,434	0.23%
2023/10/31	45	44.11	67	44.31	44.15	-22	6,443	-0.34%
2023/10/30	15.1	43.76	39	43.73	43.75	-23.9	6,415	-0.37%
2023/10/27	33.4	43.93	7	43.86	43.95	26.3	6,430	0.41%
2023/10/26	37	44.00	38.1	44.04	43.85	-1.1	6,457	-0.02%
2023/10/25	11.6	43.81	39.7	43.72	44.00	-28.1	6,407	-0.44%
2023/10/24	14.1	42.79	2	42.90	43.00	12.1	6,363	0.19%
2023/10/23	6	43.05	15	43.05	42.95	-9	6,353	-0.14%
2023/10/20	12	42.83	0	0.00	42.90	12	6,343	0.19%
2023/10/19	7	43.09	22	43.08	43.40	-15	6,328	-0.24%
2023/10/18	27.2	43.16	35	43.38	43.40	-7.8	6,305	-0.12%
2023/10/17	48.2	43.80	47.3	43.23	43.20	0.9	6,268	0.01%
2023/10/16	7	43.96	6	44.08	44.30	1	6,264	0.02%
2023/10/13	41.2	44.26	12.1	44.26	44.15	29.1	6,248	0.47%
2023/10/12	80.1	44.85	46	44.77	44.95	34.1	6,237	0.55%
2023/10/11	37.4	44.50	64.9	44.35	44.80	-27.5	6,100	-0.45%
2023/10/06	10	42.92	14	43.01	43.10	-4	5,908	-0.07%
2023/10/05	25	42.70	52.1	42.89	42.85	-27.1	5,915	-0.46%
2023/10/04	7.1	41.68	3.1	41.85	41.70	4	5,877	0.07%
2023/10/03	21.1	41.80	15.1	42.28	42.40	6.1	5,940	0.10%
2023/10/02	6	42.60	9.1	42.57	42.45	-3.1	5,915	-0.05%
2023/09/28	2.1	42.50	5.1	42.74	42.50	-3	5,972	-0.05%
2023/09/27	6.1	42.10	17.7	42.42	42.45	-11.6	5,992	-0.19%
2023/09/26	16	42.87	35	42.60	42.60	-19	6,043	-0.31%
2023/09/25	23.1	42.54	25.1	42.52	42.60	-2	6,147	-0.03%
2023/09/22	7.2	42.98	24	43.06	42.90	-16.8	6,185	-0.27%
2023/09/21	60.1	42.83	74.6	42.75	42.60	-14.5	6,147	-0.24%
2023/09/20	34.2	43.41	12.2	43.35	43.40	22	6,069	0.36%
2023/09/19	101.1	43.91	93.5	43.82	43.90	7.6	6,058	0.13%	大買/
2023/09/18	130.5	42.94	134.7	43.07	43.10	-4.2	5,931	-0.07%	大買/大賣/
2023/09/15	36.2	42.16	45.4	42.24	42.65	-9.2	5,870	-0.16%
2023/09/14	30.7	42.68	99.1	42.70	42.75	-68.4	5,794	-1.18%
2023/09/13	97.4	42.26	96.4	42.45	42.65	1.1	5,816	0.02%
2023/09/12	61.1	41.41	55.8	41.57	41.80	5.3	5,928	0.09%
2023/09/11	31.3	41.56	88.1	41.57	41.65	-56.8	5,984	-0.95%
2023/09/08	41.9	40.89	232.5	40.72	41.40	-190.6	5,956	-3.20%	大賣/鉅額交易
2023/09/07	8	39.69	9.1	39.74	39.70	-1.1	5,823	-0.02%
2023/09/06	14.3	39.62	5.2	39.61	39.75	9.1	5,835	0.16%
2023/09/05	13.1	39.93	8.6	39.92	40.00	4.5	5,832	0.08%
2023/09/04	42.1	40.50	42.1	40.53	40.10	0.1	5,843	0.00%
2023/09/01	5.1	40.41	283.2	40.31	40.45	-278.1	5,794	-4.80%	大賣/鉅額交易
2023/08/31	286.2	39.15	38.5	39.69	39.65	247.7	5,662	4.37%	大買/鉅額交易
2023/08/30	154.2	39.84	368.2	39.77	39.75	-214	5,531	-3.87%	大買/大賣/鉅額交易
2023/08/29	310.1	39.28	136	39.31	39.55	174.1	5,428	3.21%	大買/大賣/鉅額交易
2023/08/28	3.1	37.56	15	37.53	37.50	-11.9	5,286	-0.23%
2023/08/25	12.6	37.41	3	37.58	37.40	9.6	5,640	0.17%
2023/08/24	35.2	37.88	1	38.00	37.85	34.2	5,661	0.60%
2023/08/23	8.1	37.94	3.2	38.06	38.10	4.9	5,674	0.09%
2023/08/22	10.9	37.80	2	38.03	38.05	8.9	5,697	0.16%
2023/08/21	13.1	37.82	13	38.10	37.95	0.1	5,720	0.00%
2023/08/18	3.4	37.75	0	0.00	37.75	3.4	5,780	0.06%
2023/08/17	14.1	37.68	7	37.66	37.95	7.1	5,839	0.12%
2023/08/16	11.1	37.58	1.2	37.45	37.40	9.9	5,862	0.17%
2023/08/15	3	37.90	46	37.94	37.95	-43	5,904	-0.73%
2023/08/14	22.2	37.66	12	37.65	37.45	10.2	5,955	0.17%
2023/08/11	5.2	38.16	33.7	38.04	38.40	-28.4	5,999	-0.47%
2023/08/10	6.2	36.90	3	36.88	36.90	3.2	6,087	0.05%
2023/08/09	17.1	37.22	5	37.50	37.35	12.1	6,098	0.20%
2023/08/08	5.2	37.45	15	37.54	37.70	-9.8	6,100	-0.16%
2023/08/07	14.1	37.14	3	37.40	37.35	11.1	6,091	0.18%
2023/08/04	22.1	37.27	3	37.25	37.15	19.1	6,111	0.31%
2023/08/02	70.7	37.44	29	37.46	37.35	41.7	6,103	0.68%
2023/08/01	60.1	38.00	31.3	37.91	37.90	28.8	6,041	0.48%
2023/07/31	20.1	38.67	8	38.53	38.45	12.1	6,033	0.20%
2023/07/28	2.4	38.61	10	38.61	38.70	-7.6	6,153	-0.12%
2023/07/27	3	38.53	6.1	38.62	38.60	-3.1	6,135	-0.05%
2023/07/26	7	38.44	8.3	38.52	38.35	-1.3	6,140	-0.02%
2023/07/25	12.2	38.29	5.3	38.47	38.50	6.8	6,161	0.11%
2023/07/24	26.1	37.89	13.4	38.04	38.00	12.7	6,157	0.21%
2023/07/21	22	38.38	9	38.44	38.40	13	6,166	0.21%
2023/07/20	17	38.39	74.8	38.46	38.80	-57.8	6,193	-0.93%
2023/07/19	26.3	38.83	8	38.45	38.40	18.3	6,171	0.30%
2023/07/18	11.3	39.06	10.6	39.18	39.15	0.7	6,127	0.01%
2023/07/17	15	38.81	13	39.27	39.50	2	6,114	0.03%
2023/07/14	4.2	38.98	17.7	39.19	39.15	-13.6	6,074	-0.22%
2023/07/13	20.4	39.25	31	39.30	39.10	-10.6	6,069	-0.17%
2023/07/12	70	39.84	22	40.04	39.70	48	6,059	0.79%
2023/07/11	1	39.50	30	39.69	39.75	-29	6,101	-0.48%
2023/07/10	90.6	39.85	181.2	39.64	39.45	-90.6	6,112	-1.48%	大賣/
2023/07/07	27.1	38.65	17.3	38.72	38.75	9.9	6,073	0.16%
2023/07/06	14.1	39.16	30	39.37	39.30	-15.9	6,028	-0.26%
2023/07/05	45.8	39.03	19.9	39.02	38.95	25.9	5,979	0.43%
2023/07/04	31.8	39.31	29.1	39.42	39.20	2.7	5,923	0.04%
2023/07/03	73.1	39.34	70.9	39.61	39.30	2.3	5,856	0.04%
2023/06/30	94.6	40.41	17.6	40.17	40.15	77	5,786	1.33%
2023/06/29	6.1	40.85	6.6	40.75	41.10	-0.5	5,711	-0.01%
2023/06/28	85.7	40.79	2.2	40.86	40.75	83.5	5,743	1.45%
2023/06/27	16	41.02	34.1	41.11	40.80	-18.1	5,768	-0.31%
2023/06/26	15.3	40.85	10	40.89	40.75	5.3	5,909	0.09%
2023/06/21	27.3	40.77	21.2	40.86	41.00	6.1	6,390	0.10%
2023/06/20	24.2	41.14	9	41.23	41.05	15.2	6,355	0.24%
2023/06/19	32.2	41.16	18.1	41.15	41.20	14.1	6,291	0.22%
2023/06/16	136.1	41.52	85.1	41.24	41.15	51	6,174	0.83%	大買/
2023/06/15	108.6	40.75	36.2	40.59	40.55	72.4	5,878	1.23%	大買/
2023/06/14	29.1	40.11	101.7	40.12	40.25	-72.6	5,792	-1.25%	大賣/
2023/06/13	8.4	39.08	32.3	39.26	39.40	-23.9	5,689	-0.42%
2023/06/12	11.4	39.12	27.4	38.98	38.85	-16	5,626	-0.29%
2023/06/09	6.2	38.55	37.7	38.61	38.80	-31.5	5,604	-0.56%
2023/06/08	47.2	38.42	39	38.53	38.55	8.2	5,569	0.15%
2023/06/07	13.1	38.86	13.6	38.94	38.85	-0.5	5,560	-0.01%
2023/06/06	3.1	38.57	2.5	38.73	38.70	0.6	5,546	0.01%
2023/06/05	39.4	38.99	64.3	39.05	38.80	-24.9	5,535	-0.45%
2023/06/02	27.4	38.86	32.5	38.84	39.10	-5.1	5,501	-0.09%
2023/06/01	58.2	38.06	42	37.86	37.85	16.2	5,443	0.30%
2023/05/31	73.9	39.56	26	39.84	39.00	47.9	5,339	0.90%
2023/05/30	8.1	39.79	169	39.93	39.80	-160.9	4,973	-3.24%	大賣/鉅額交易
2023/05/29	38.1	39.61	23.3	39.63	39.60	14.9	4,950	0.30%
2023/05/26	35.1	39.44	24.2	39.52	39.50	10.9	4,994	0.22%
2023/05/25	13.3	39.98	9	39.99	39.90	4.3	4,979	0.09%
2023/05/24	12.1	39.52	10	39.59	39.80	2.1	4,942	0.04%
2023/05/23	45.4	40.00	99.3	39.99	39.95	-53.9	4,911	-1.10%
2023/05/22	40.5	40.43	33	40.45	40.50	7.5	4,841	0.16%
2023/05/19	25.1	40.13	98.3	40.12	40.15	-73.2	4,785	-1.53%
2023/05/18	71.3	39.92	36.3	39.93	40.00	35	4,717	0.74%
2023/05/17	32.4	39.70	105.2	39.76	39.80	-72.8	4,637	-1.57%	大賣/
2023/05/16	94.3	39.47	68.3	39.53	39.75	25.9	4,545	0.57%
2023/05/15	12	38.79	27.1	38.84	38.90	-15.1	4,385	-0.34%
2023/05/12	4.1	38.35	11	38.41	38.50	-6.9	4,346	-0.16%
2023/05/11	4.1	38.35	11	38.41	38.55	-6.9	4,328	-0.16%
2023/05/10	24	38.49	14	38.47	38.70	10	4,325	0.23%
2023/05/09	9.1	38.67	12	38.45	38.40	-2.9	4,345	-0.07%
2023/05/08	23	38.58	12	38.67	38.60	11	4,379	0.25%
2023/05/05	28.1	38.70	41.1	38.62	38.40	-13	4,375	-0.30%
2023/05/04	106.3	38.70	91	38.65	38.80	15.3	4,338	0.35%	大買/
2023/05/03	15	37.90	1	37.95	37.85	14	4,181	0.33%
2023/05/02	2	37.88	19	37.85	37.95	-17	4,217	-0.40%
2023/04/28	4	37.70	19	37.75	37.80	-15	4,273	-0.35%
2023/04/27	3	37.07	11.3	37.31	37.50	-8.3	4,251	-0.19%
2023/04/26	10	37.26	25	37.05	37.10	-15	4,243	-0.35%
2023/04/25	22.1	37.11	12.2	37.49	36.95	9.9	4,220	0.23%
2023/04/24	6	36.95	4	36.98	37.15	2	4,179	0.05%
2023/04/21	11.2	36.93	17	36.86	36.90	-5.8	4,181	-0.14%
2023/04/20	26.1	36.93	11	36.84	36.90	15.1	4,174	0.36%
2023/04/19	7	37.34	18	37.34	37.40	-11	4,191	-0.26%
2023/04/18	34.1	37.47	37	37.50	37.40	-2.9	4,153	-0.07%
2023/04/17	55	37.91	8	37.91	37.90	47	4,106	1.14%
2023/04/14	8	37.95	56.2	37.87	38.00	-48.2	4,047	-1.19%
2023/04/13	22	37.40	4.1	37.35	37.30	18	3,959	0.45%
2023/04/12	47.1	37.63	25.6	37.68	37.75	21.5	3,885	0.55%
2023/04/11	4.9	37.19	5.2	37.12	37.10	-0.3	3,792	-0.01%
2023/04/10	24	37.09	139.1	37.17	37.15	-115.1	3,765	-3.06%	大賣/鉅額交易
2023/04/07	0	0.00	38.1	36.73	36.80	-38.1	3,711	-1.03%
2023/04/06	8.2	36.43	5	36.40	36.25	3.2	3,686	0.09%
2023/03/31	28	36.79	36	36.88	36.55	-8	3,645	-0.22%
2023/03/30	9	36.42	27	36.55	36.55	-18	3,557	-0.51%
2023/03/29	20	36.27	10	36.30	36.55	10	3,540	0.28%
2023/03/28	63.1	35.98	20.2	36.12	35.95	42.9	3,482	1.23%
2023/03/27	188.2	36.67	21	36.78	36.20	167.2	3,425	4.88%	大買/鉅額交易
2023/03/24	352.2	37.53	538.2	37.65	37.65	-186.1	3,235	-5.75%	大買/大賣/鉅額交易
2023/03/23	15	34.82	32.5	34.85	34.95	-17.5	2,687	-0.65%
2023/03/22	0	0.00	33	34.65	34.65	-33	2,670	-1.24%
2023/03/21	16	34.23	0	0.00	34.25	16	2,696	0.59%
2023/03/20	284.2	34.10	0	0.00	34.05	284.2	2,691	10.56%	大買/鉅額交易
2023/03/17	19	34.14	16	34.10	33.95	3	2,721	0.11%
2023/03/16	15.3	34.05	38	34.00	34.05	-22.7	2,633	-0.86%
2023/03/15	6.1	34.39	0	0.00	34.20	6.1	2,621	0.23%
2023/03/14	21	34.28	10.2	34.34	34.30	10.8	2,618	0.41%
2023/03/13	7	34.36	132.2	34.30	34.65	-125.2	2,609	-4.80%	大賣/鉅額交易
2023/03/10	20.2	34.59	9	34.48	34.40	11.2	2,630	0.43%
2023/03/09	15.1	34.78	13	34.70	34.60	2.1	2,642	0.08%
2023/03/08	1.2	34.85	286	34.86	34.90	-284.8	2,690	-10.58%	大賣/鉅額交易
2023/03/07	1	35.00	2.2	35.05	34.95	-1.1	2,691	-0.04%
2023/03/06	34.1	34.91	16.7	34.86	35.10	17.3	2,698	0.64%
2023/03/03	4	34.27	11	34.18	34.40	-7	2,662	-0.26%
2023/03/02	0	0.00	5	34.24	34.20	-5	2,681	-0.19%
2023/03/01	285.3	34.15	13	34.49	34.00	272.3	2,684	10.14%	大買/鉅額交易
2023/02/24	18.6	34.54	6	34.70	34.25	12.6	2,630	0.48%
2023/02/23	14	34.93	10.1	35.02	34.85	4	2,545	0.16%
2023/02/22	19.5	34.61	3	34.65	34.60	16.5	2,526	0.65%
2023/02/21	34	35.03	21.2	34.96	35.05	12.8	2,524	0.51%
2023/02/20	7	34.60	12	34.61	34.60	-5	2,503	-0.20%
2023/02/17	4.1	34.37	8	34.48	34.55	-3.9	2,533	-0.15%
2023/02/16	0	34.30	8	34.31	34.30	-8	2,585	-0.31%
2023/02/15	4.2	34.11	5	34.19	34.05	-0.8	2,635	-0.03%
2023/02/14	14	34.24	3.2	34.25	34.20	10.8	2,654	0.41%
2023/02/13	3	34.07	3.3	34.10	34.15	-0.3	2,666	-0.01%
2023/02/10	8.2	33.88	2	33.90	33.95	6.2	2,675	0.23%
2023/02/09	4.7	33.96	5	34.06	33.90	-0.3	2,706	-0.01%
2023/02/08	20.1	33.96	10	33.90	33.90	10.1	2,696	0.37%
2023/02/07	33.4	33.95	5	33.90	34.00	28.4	2,683	1.06%
2023/02/06	27	34.46	22	34.41	34.15	5	2,643	0.19%
2023/02/03	15.5	34.62	26	34.55	34.55	-10.5	2,624	-0.40%
2023/02/02	24.3	34.63	16	34.79	34.65	8.3	2,648	0.31%
2023/02/01	10.1	34.61	11	34.65	34.70	-0.9	2,665	-0.03%
2023/01/31	6.1	34.73	1	35.00	34.50	5.1	2,718	0.19%
2023/01/30	13.1	34.39	20.6	34.91	34.90	-7.5	2,683	-0.28%
2023/01/17	1	34.30	102	34.36	34.50	-101	2,620	-3.85%	大賣/
2023/01/16	0.1	34.50	2.8	34.55	34.40	-2.7	2,664	-0.10%
2023/01/13	7.9	34.32	3	34.80	34.20	4.9	2,737	0.18%
2023/01/12	3.1	34.73	88	34.54	34.75	-84.9	2,883	-2.94%
2023/01/11	7	34.79	8	34.69	34.70	-1	2,893	-0.03%
2023/01/10	7	34.62	36	34.76	34.85	-29	2,918	-0.99%
2023/01/09	1	34.50	40	34.92	34.75	-39	2,948	-1.32%
2023/01/06	6	34.40	251	34.49	34.40	-245	2,932	-8.36%	大賣/鉅額交易
2023/01/05	7	34.42	104	34.40	34.45	-97	3,003	-3.23%	大賣/
2023/01/04	6	34.05	6	34.15	34.20	0	3,035	0.00%
2023/01/03	11.1	33.58	9	33.82	34.10	2.1	3,114	0.07%
2022/12/30	2.1	33.92	5	33.91	33.90	-3	3,126	-0.09%
2022/12/29	13.1	33.60	6	33.65	33.70	7.1	3,199	0.22%
2022/12/28	4	33.98	0	0.00	34.00	4	3,284	0.12%
2022/12/27	2	34.20	11.1	34.30	34.20	-9.1	3,307	-0.28%
2022/12/26	1	33.85	1	34.15	34.05	0	3,388	0.00%
2022/12/23	11	33.73	0	0.00	33.75	11	3,528	0.31%
2022/12/22	8	33.94	7	33.99	34.00	1	3,626	0.03%
2022/12/21	0.1	33.80	5	33.75	33.60	-5	3,770	-0.13%
2022/12/20	10	33.80	3	33.75	33.70	7	3,853	0.18%
2022/12/19	5	33.93	1	34.10	34.20	4	4,005	0.10%
2022/12/16	14	34.13	6	34.19	34.25	8	4,225	0.19%
2022/12/15	8	34.52	2	34.50	34.50	6	4,325	0.14%
2022/12/14	0.5	34.40	12	34.68	34.55	-11.5	4,494	-0.26%
2022/12/13	7.1	34.22	12	34.21	34.10	-4.9	4,668	-0.10%
2022/12/12	5	34.77	0	0.00	34.60	5	4,836	0.10%
2022/12/09	10	34.73	20	34.83	35.00	-10	5,259	-0.19%
2022/12/08	4	34.36	15.2	34.50	34.50	-11.2	5,774	-0.19%
2022/12/07	9	34.54	1	34.60	34.50	8	6,117	0.13%
2022/12/06	3	34.65	21.3	34.70	34.75	-18.3	6,217	-0.29%
2022/12/05	30	34.86	30	34.86	34.60	0	6,213	0.00%
2022/12/02	7	34.72	3	34.93	34.90	4	6,221	0.06%
2022/12/01	35	34.82	6.1	35.02	34.55	28.9	6,223	0.46%
2022/11/30	11	34.48	16	34.94	34.95	-5	6,192	-0.08%
2022/11/29	8	34.29	1	34.40	34.55	7	6,125	0.11%
2022/11/28	26	33.85	1	34.00	33.95	25	6,121	0.41%
2022/11/25	10.5	34.25	3	34.28	34.35	7.5	6,128	0.12%
2022/11/24	5	34.12	4	34.13	34.25	1	6,164	0.02%
2022/11/23	0	0.00	10	33.75	33.80	-10	6,163	-0.16%
2022/11/22	0.1	33.50	6	33.53	33.50	-5.9	6,194	-0.10%
2022/11/21	5.1	33.50	1	33.50	33.75	4.1	6,196	0.07%
2022/11/18	8.1	33.58	15	33.57	33.50	-6.9	6,206	-0.11%
2022/11/17	12	33.71	0	0.00	33.75	12	6,205	0.19%
2022/11/16	9	33.93	0	0.00	33.80	9	6,202	0.15%
2022/11/15	14	33.97	21	34.28	34.45	-7	6,180	-0.11%
2022/11/14	25	34.03	35.1	34.14	34.20	-10.1	6,154	-0.16%
2022/11/11	3	33.48	2	33.53	33.35	1	6,101	0.02%
2022/11/10	4	33.09	0.1	33.20	33.05	3.9	6,081	0.06%
2022/11/09	3	33.35	14	33.47	33.45	-11	6,120	-0.18%
2022/11/08	0.2	33.40	0	0.00	33.45	0.2	6,181	0.00%
2022/11/07	5.1	33.61	24	33.65	33.60	-19	6,252	-0.30%
2022/11/04	13	32.89	6	32.87	32.95	7	6,288	0.11%
2022/11/03	2	32.70	1	33.05	33.00	1	6,303	0.02%
2022/11/02	9	33.02	12	33.02	33.00	-3	6,321	-0.05%
2022/11/01	7	33.03	10	33.09	33.05	-3	6,326	-0.05%
2022/10/31	6	32.54	85	32.50	32.30	-79	6,311	-1.25%
2022/10/28	74.2	32.66	50	32.95	32.40	24.2	6,352	0.38%
2022/10/27	29	32.91	30	32.97	33.05	-1	6,348	-0.02%
2022/10/26	9	31.99	5	31.95	32.10	4	6,306	0.06%
2022/10/25	4	31.93	17	31.95	32.10	-13	6,335	-0.21%
2022/10/24	20	32.17	8	32.08	32.00	12	6,318	0.19%
2022/10/21	24	32.17	40.8	32.06	32.00	-16.8	6,274	-0.27%
2022/10/20	37.8	32.63	66.2	32.66	32.80	-28.3	6,191	-0.46%
2022/10/19	31	33.78	12	33.60	33.50	19	6,021	0.32%
2022/10/18	24	33.93	8	33.99	33.95	16	6,068	0.26%
2022/10/17	21	33.95	1.3	33.96	34.00	19.8	6,113	0.32%
2022/10/14	27	34.22	24	34.11	34.10	3	6,106	0.05%
2022/10/13	9.1	34.35	8	34.38	34.05	1.1	6,135	0.02%
2022/10/12	17	34.63	17	34.98	34.85	0	6,108	0.00%
2022/10/11	18.2	34.37	12	34.31	34.55	6.2	6,132	0.10%
2022/10/07	24.1	35.54	36	35.33	35.25	-11.9	6,118	-0.20%
2022/10/06	23	35.84	6	35.96	35.80	17	6,159	0.28%
2022/10/05	31.2	35.78	18	35.87	35.70	13.2	6,143	0.21%
2022/10/04	23.2	35.40	21	35.35	35.35	2.2	6,091	0.04%
2022/10/03	40.1	35.25	45.5	35.17	35.00	-5.4	6,085	-0.09%
2022/09/30	62	35.60	49	35.82	35.70	13	6,141	0.21%
2022/09/29	58.2	36.57	58	36.26	36.40	0.2	6,023	0.00%
2022/09/28	114.1	36.94	187.2	36.40	36.30	-73	5,964	-1.22%	大買/大賣/
2022/09/27	65.3	36.90	113	36.91	37.05	-47.7	5,867	-0.81%	大賣/
2022/09/26	60.2	37.08	104.3	36.90	36.95	-44.1	5,802	-0.76%	大賣/
2022/09/23	171.6	38.15	111.3	37.80	37.35	60.4	5,675	1.06%	大買/大賣/
2022/09/22	131.3	38.59	77	38.85	38.80	54.3	5,493	0.99%	大買/
2022/09/21	49.1	39.30	101.4	39.30	39.25	-52.4	5,417	-0.97%	大賣/
2022/09/20	169	39.34	167	39.60	39.60	2	5,266	0.04%	大買/大賣/
2022/09/19	79.2	39.10	119	39.18	39.45	-39.8	5,117	-0.78%	大賣/
2022/09/16	63.2	38.61	182.2	38.85	39.50	-119	4,957	-2.40%	大賣/鉅額交易
2022/09/15	238.3	38.67	331.3	38.78	38.40	-93	4,576	-2.03%	大買/大賣/
2022/09/14	192.8	37.17	200.9	37.39	37.70	-8.1	4,040	-0.20%	大買/大賣/
2022/09/13	23	35.68	56.1	35.72	35.95	-33.1	3,724	-0.89%
2022/09/12	1.1	35.05	0	35.20	35.20	1.1	3,641	0.03%
2022/09/08	0	0.00	4	34.71	34.90	-4	3,747	-0.11%
2022/09/07	9	34.14	4	34.20	34.15	5	3,737	0.13%
2022/09/06	3.2	34.54	7	34.45	34.60	-3.9	3,718	-0.10%
2022/09/05	3	34.73	0	0.00	34.65	3	3,731	0.08%
2022/09/02	2	34.90	4	34.90	34.80	-2	3,767	-0.05%
2022/09/01	19.2	34.84	13	34.90	35.00	6.2	3,754	0.16%
2022/08/31	0	35.35	5	35.21	35.45	-5	3,747	-0.13%
2022/08/30	7	34.79	10.2	34.94	34.95	-3.2	3,735	-0.08%
2022/08/29	19.2	34.61	0	0.00	34.55	19.2	3,733	0.51%
2022/08/26	4	35.28	6	35.35	35.35	-2	3,729	-0.05%
2022/08/25	6.2	35.10	0.7	35.29	35.15	5.5	3,749	0.15%
2022/08/24	3	35.10	7.3	35.14	35.25	-4.3	3,786	-0.11%
2022/08/23	8.9	34.94	6.9	35.01	34.90	1.9	4,007	0.05%
2022/08/22	7	35.16	0	0.00	35.20	7	4,064	0.17%
2022/08/19	8	35.19	4	35.46	35.35	4	4,090	0.10%
2022/08/18	6	35.40	2	35.35	35.50	4	4,097	0.10%
2022/08/17	8	35.48	27	35.49	35.60	-19	4,128	-0.46%
2022/08/16	2	35.50	19	35.41	35.50	-17	4,111	-0.41%
2022/08/15	13.1	34.95	3	34.98	34.95	10.1	4,082	0.25%
2022/08/12	27.8	35.13	17	35.31	35.20	10.8	4,089	0.26%
2022/08/11	5	34.70	1	34.85	34.75	4	4,032	0.10%
2022/08/10	23.2	34.36	5	34.46	34.50	18.2	4,014	0.45%
2022/08/09	14	34.55	3	34.62	34.55	11	4,035	0.27%
2022/08/08	41	34.61	4	34.69	34.80	37	4,014	0.92%
2022/08/05	19	34.87	306.1	34.98	35.00	-287.1	4,001	-7.17%	大賣/鉅額交易
2022/08/04	35.1	34.75	38.9	34.78	34.50	-3.8	4,021	-0.09%
2022/08/03	8.1	35.52	2.3	35.54	35.75	5.8	3,969	0.15%
2022/08/02	26	35.72	25.2	35.78	35.80	0.8	3,958	0.02%
2022/08/01	8.9	35.85	20	36.05	36.10	-11.1	3,941	-0.28%
2022/07/29	1	35.45	10.3	35.40	35.45	-9.3	3,918	-0.24%
2022/07/28	21.3	35.13	0	0.00	35.30	21.3	3,920	0.54%
2022/07/27	4	35.20	6	35.30	35.35	-2	3,904	-0.05%
2022/07/26	3	34.98	10	35.08	35.20	-7	3,903	-0.18%
2022/07/25	13	34.86	5.7	34.83	35.15	7.3	3,902	0.19%
2022/07/22	79.4	35.60	50	35.64	35.60	29.4	3,851	0.76%
2022/07/21	329.5	35.81	93	35.68	36.15	236.5	3,840	6.16%	大買/鉅額交易
2022/07/20	70.1	36.11	49.4	36.23	35.80	20.7	3,799	0.55%
2022/07/19	24.7	36.68	9	36.73	36.65	15.7	3,781	0.42%
2022/07/18	34.1	36.45	76	36.61	36.60	-41.9	3,752	-1.12%
2022/07/15	35.1	36.11	70	36.15	36.30	-35	3,706	-0.94%
2022/07/14	24.8	35.74	31	35.84	36.05	-6.3	3,698	-0.17%
2022/07/13	32	35.48	24	35.32	35.25	8	3,643	0.22%
2022/07/12	30.1	35.07	6	34.98	34.90	24.1	3,605	0.67%
2022/07/11	45.4	36.06	12	35.71	35.60	33.4	3,595	0.93%
2022/07/08	28	35.89	74.1	36.01	36.10	-46.1	3,582	-1.29%
2022/07/07	16	35.05	61	35.08	35.15	-45	3,462	-1.30%
2022/07/06	3	35.12	3	35.03	34.70	0	3,468	0.00%
2022/07/05	21	35.40	22.1	35.60	35.45	-1.1	3,482	-0.03%
2022/07/04	17	34.85	2	34.95	34.80	15	3,437	0.44%
2022/07/01	84.1	34.94	33	34.31	34.25	51.1	3,466	1.47%
2022/06/30	11	35.42	10.2	35.36	35.40	0.8	3,467	0.02%
2022/06/29	13	35.77	15.2	35.77	35.65	-2.2	3,500	-0.06%
2022/06/28	3	35.57	19.1	35.47	35.70	-16.1	3,479	-0.46%
2022/06/27	4	35.59	22.7	35.70	35.70	-18.6	3,569	-0.52%
2022/06/24	1	35.45	24	35.64	35.45	-23	3,554	-0.65%
2022/06/23	26	35.00	10	34.91	35.10	16	3,521	0.45%
2022/06/22	8	34.50	1	34.55	34.45	7	3,497	0.20%
2022/06/21	2	34.70	4.2	34.48	34.95	-2.2	3,511	-0.06%
2022/06/20	7.1	34.15	5.1	34.37	33.75	2	3,500	0.06%
2022/06/17	5	34.60	7.7	34.51	34.40	-2.7	3,477	-0.08%
2022/06/16	6.1	35.39	15.7	35.25	34.85	-9.6	3,401	-0.28%
2022/06/15	6	35.06	10	35.09	35.05	-4	3,443	-0.12%
2022/06/14	9	34.73	17	34.83	34.95	-8	3,466	-0.23%
2022/06/13	9	34.82	16.5	34.86	34.70	-7.5	3,498	-0.21%
2022/06/10	0.2	35.40	1	35.40	35.50	-0.8	3,485	-0.02%
2022/06/09	1	35.70	10	35.78	35.75	-9	3,502	-0.26%
2022/06/08	1.3	35.76	49	35.76	35.80	-47.7	3,487	-1.37%
2022/06/07	2	35.55	25	35.58	35.65	-23	3,468	-0.66%
2022/06/06	6	35.60	333	35.62	35.70	-327	3,470	-9.42%	大賣/鉅額交易
2022/06/02	27	35.40	17	35.45	35.50	10	3,526	0.28%
2022/06/01	19	35.44	41.9	35.57	35.25	-22.9	3,623	-0.63%
2022/05/31	33.2	34.98	9	34.86	35.55	24.2	3,606	0.67%
2022/05/30	8.1	34.99	21.2	35.15	35.30	-13.1	3,395	-0.39%
2022/05/27	10	34.63	10	34.74	34.75	0	3,357	0.00%
2022/05/26	0.1	34.34	3	34.63	34.40	-2.9	3,371	-0.09%
2022/05/25	6	34.53	15	34.36	34.50	-9	3,454	-0.26%
2022/05/24	1.5	33.85	3	34.10	33.85	-1.5	3,508	-0.04%
2022/05/23	18	34.03	7	33.99	33.95	11	3,506	0.31%
2022/05/20	8.4	34.82	71	34.55	34.40	-62.6	3,522	-1.78%
2022/05/19	7.1	33.89	6	34.20	33.95	1.1	3,484	0.03%
2022/05/18	8.1	34.26	27.1	34.46	34.75	-19	3,484	-0.55%
2022/05/17	0.1	34.25	9	34.16	34.30	-8.9	3,494	-0.26%
2022/05/16	0	0.00	3	33.60	33.60	-3	3,472	-0.09%
2022/05/13	0.2	33.30	5.7	33.39	33.30	-5.5	3,480	-0.16%
2022/05/12	0.1	33.00	5.5	33.08	33.00	-5.4	3,515	-0.15%
2022/05/11	11.2	32.98	5	33.00	33.00	6.2	3,504	0.18%
2022/05/10	13	33.05	2	33.00	33.25	11	3,543	0.31%
2022/05/09	5	33.28	21	33.33	33.45	-16	3,561	-0.45%
2022/05/06	7	33.69	2.1	33.71	33.70	4.9	3,626	0.14%
2022/05/05	10	33.95	13	34.10	34.30	-3	3,729	-0.08%
2022/05/04	0	0.00	2	33.65	33.70	-2	3,737	-0.05%
2022/05/03	0.1	33.75	91	33.74	33.70	-90.9	3,818	-2.38%
2022/04/29	17	33.52	1	33.65	33.45	16	3,837	0.42%
2022/04/28	4.5	33.40	1	33.40	33.50	3.5	3,881	0.09%
2022/04/27	27.9	33.39	44	33.32	33.40	-16.1	3,860	-0.42%
2022/04/26	0.1	33.96	0	0.00	33.95	0.1	3,837	0.00%
2022/04/25	18.1	33.88	23	33.81	33.80	-4.9	3,857	-0.13%
2022/04/22	85	34.34	3	34.33	34.40	82	3,817	2.15%
2022/04/21	5	34.50	2	34.53	34.55	3	3,847	0.08%
2022/04/20	25.1	34.14	4	34.25	34.15	21.1	3,889	0.54%
2022/04/19	3.1	34.15	0	0.00	34.05	3.1	3,882	0.08%
2022/04/18	13.1	34.07	1	34.15	34.05	12.1	3,924	0.31%
2022/04/15	24.7	34.31	20	34.40	34.25	4.7	3,938	0.12%
2022/04/14	3.1	34.67	9	34.69	34.75	-5.9	3,966	-0.15%
2022/04/13	0.2	34.95	13	34.68	34.80	-12.8	4,006	-0.32%
2022/04/12	22	34.25	14	34.41	34.35	8	4,041	0.20%
2022/04/11	20.4	34.60	22	34.51	34.40	-1.6	4,054	-0.04%
2022/04/08	17	35.08	5	35.08	35.00	12	4,056	0.30%
2022/04/07	12.1	35.10	0	0.00	34.95	12.1	4,116	0.29%
2022/04/06	18.1	35.39	2	35.35	35.65	16.1	4,126	0.39%
2022/04/01	57.3	35.64	70.1	35.83	35.90	-12.8	4,226	-0.30%
2022/03/31	7.1	35.54	22.3	35.69	35.45	-15.2	4,354	-0.35%
2022/03/30	25.2	35.38	116.7	35.50	35.30	-91.5	4,321	-2.12%	大賣/
2022/03/29	6.1	34.82	0	0.00	34.60	6.1	4,231	0.14%
2022/03/28	5.4	34.59	10.2	34.64	34.85	-4.8	4,227	-0.11%
2022/03/25	59.1	34.90	10	34.94	34.85	49.1	4,247	1.16%
2022/03/24	17.1	35.06	0	0.00	35.05	17.1	4,304	0.40%
2022/03/23	3	35.40	18.7	35.47	35.50	-15.7	4,354	-0.36%
2022/03/22	0	0.00	1	35.50	35.55	-1	4,369	-0.02%
2022/03/21	5.1	35.55	29.3	35.51	35.60	-24.2	4,402	-0.55%
2022/03/18	23	35.18	11	35.25	35.00	12	4,448	0.27%
2022/03/17	10	35.11	12.1	35.17	35.00	-2.1	4,474	-0.05%
2022/03/16	52	34.53	14	34.56	34.85	38	4,587	0.83%
2022/03/15	11	34.50	2	34.45	34.70	9	4,883	0.18%
2022/03/14	1	34.56	16.2	34.77	35.05	-15.2	4,982	-0.30%
2022/03/11	14	34.49	2.4	34.48	34.50	11.7	5,019	0.23%
2022/03/10	11	34.61	11.2	34.63	34.80	-0.2	5,074	0.00%
2022/03/09	11.1	34.22	6	34.19	34.15	5.1	5,072	0.10%
2022/03/08	18.1	33.90	36	34.01	34.00	-17.9	5,077	-0.35%
2022/03/07	67.9	34.27	58	34.17	34.20	9.9	5,080	0.19%
2022/03/04	41.4	35.07	41	35.05	35.05	0.4	5,129	0.01%
2022/03/03	12.1	35.31	13.5	35.38	35.35	-1.3	5,162	-0.03%
2022/03/02	2.1	35.38	53	35.50	35.40	-50.9	5,195	-0.98%
2022/03/01	26	35.48	45	35.52	35.65	-19	5,198	-0.37%
2022/02/25	21.4	35.01	16	35.06	35.60	5.4	5,207	0.10%
2022/02/24	404.5	35.31	73	35.31	35.05	331.5	5,142	6.45%	大買/鉅額交易
2022/02/23	31.3	35.73	3	35.73	35.70	28.3	5,087	0.56%
2022/02/22	47.7	35.80	12	35.86	35.80	35.7	5,118	0.70%
2022/02/21	33.1	36.12	78	35.98	36.40	-44.9	5,111	-0.88%
2022/02/18	46.2	36.05	26.6	35.99	35.95	19.6	5,107	0.38%
2022/02/17	24	36.10	54	36.12	36.30	-30	5,115	-0.59%
2022/02/16	19.6	35.52	16	35.64	35.60	3.6	5,102	0.07%
2022/02/15	13.2	35.25	15	35.16	35.15	-1.8	5,129	-0.04%
2022/02/14	25.4	35.28	13	35.33	35.25	12.4	5,187	0.24%
2022/02/11	27.2	35.82	3	35.90	35.75	24.2	5,191	0.47%
2022/02/10	10.2	36.40	31	36.43	36.35	-20.8	5,222	-0.40%
2022/02/09	58.3	36.37	9	36.29	36.35	49.3	5,230	0.94%
2022/02/08	46.1	36.49	268	36.28	36.35	-221.9	5,239	-4.24%	大賣/鉅額交易
2022/02/07	65	35.80	89.1	35.82	36.10	-24.1	5,196	-0.46%
2022/01/26	7	34.59	3	34.62	34.55	4	5,093	0.08%
2022/01/25	29.2	34.59	23	34.58	34.55	6.2	5,130	0.12%
2022/01/24	20.2	35.04	12	35.04	35.10	8.2	5,082	0.16%
2022/01/21	8	35.23	158	35.18	35.45	-150	5,139	-2.92%	大賣/鉅額交易
2022/01/20	14.2	35.50	3	35.53	35.45	11.2	5,107	0.22%
2022/01/19	33	35.49	22.5	35.42	35.35	10.6	5,164	0.20%
2022/01/18	11	35.74	34	35.81	35.95	-23	5,156	-0.45%
2022/01/17	11	35.31	1	35.35	35.40	10	5,154	0.19%
2022/01/14	77.1	35.53	48	35.49	35.40	29.1	5,163	0.56%
2022/01/13	87	36.03	7	36.10	36.00	80	5,183	1.54%
2022/01/12	12.1	35.97	33	35.94	36.00	-20.9	5,146	-0.41%
2022/01/11	65.1	35.72	41	35.67	35.90	24.1	5,132	0.47%
2022/01/10	20.1	35.37	17	35.34	35.30	3.1	5,111	0.06%
2022/01/07	81.1	35.46	18	35.39	35.35	63.1	5,124	1.23%
2022/01/06	52.1	35.55	68.2	35.62	35.65	-16	5,081	-0.32%
2022/01/05	53.2	35.83	16	35.83	35.75	37.2	5,096	0.73%
2022/01/04	179.1	36.06	11	35.99	35.90	168.1	5,108	3.29%	大買/鉅額交易
2022/01/03	49	36.17	28	36.16	35.85	21	5,109	0.41%
2021/12/30	43.3	36.22	2	36.20	36.10	41.3	5,105	0.81%
2021/12/29	83.2	36.36	14	36.34	36.55	69.2	5,126	1.35%
2021/12/28	187	36.64	74	36.62	36.65	113	5,134	2.20%	大買/鉅額交易
2021/12/27	95	36.93	131	36.93	37.20	-36	5,044	-0.71%	大賣/
2021/12/24	6.1	35.99	8.3	36.05	36.05	-2.1	4,997	-0.04%
2021/12/23	38	35.99	53.3	36.07	35.80	-15.3	5,072	-0.30%
2021/12/22	8	35.81	63.3	35.91	35.90	-55.3	5,202	-1.06%
2021/12/21	29	35.41	37	35.56	35.60	-8	5,233	-0.15%
2021/12/20	107.1	35.68	2.4	35.79	35.50	104.7	5,264	1.99%	大買/鉅額交易
2021/12/17	49	35.90	82	35.92	36.15	-33	5,281	-0.62%
2021/12/16	52	35.64	16.1	35.57	35.55	35.9	5,262	0.68%
2021/12/15	75	35.69	34	35.76	35.70	41	5,344	0.77%
2021/12/14	18	35.96	71.4	36.06	35.85	-53.4	5,397	-0.99%
2021/12/13	59.2	36.12	25	36.25	36.10	34.2	5,381	0.63%
2021/12/10	161.2	35.88	32	35.91	35.85	129.2	5,435	2.38%	大買/鉅額交易
2021/12/09	273.2	36.27	157.5	36.29	36.55	115.7	5,388	2.15%	大買/大賣/鉅額交易
2021/12/08	38	34.86	41.7	34.94	35.20	-3.7	5,085	-0.07%
2021/12/07	46.2	34.57	59.2	34.56	34.50	-13	4,993	-0.26%
2021/12/06	15	34.28	71	34.55	34.85	-56	5,066	-1.10%
2021/12/03	4	34.13	2.4	34.22	34.05	1.6	5,181	0.03%
2021/12/02	19.1	33.79	13	33.90	34.10	6.1	5,200	0.12%
2021/12/01	69.3	33.63	33.7	33.60	33.65	35.5	5,197	0.68%
2021/11/30	67.7	33.76	0	0.00	33.50	67.7	5,160	1.31%
2021/11/29	64.5	34.08	4	34.06	34.00	60.5	5,045	1.20%
2021/11/26	35.3	34.51	17	34.44	34.40	18.3	5,029	0.36%
2021/11/25	78	35.11	101	34.98	34.90	-23	5,090	-0.45%	大賣/
2021/11/24	21.1	34.99	18	34.93	35.10	3.1	5,171	0.06%
2021/11/23	34.1	34.69	14	34.83	34.50	20.1	5,182	0.39%
2021/11/22	5.1	34.56	15	34.71	34.80	-9.9	5,264	-0.19%
2021/11/19	42.1	34.44	45	34.41	34.30	-2.9	5,307	-0.05%
2021/11/18	35.8	34.50	75.5	34.58	34.50	-39.7	5,349	-0.74%
2021/11/17	17.1	34.51	5	34.53	34.45	12.1	5,361	0.23%
2021/11/16	16.4	34.83	21	34.76	34.75	-4.6	5,406	-0.08%
2021/11/15	82	34.79	70	34.76	35.05	12	5,536	0.22%
2021/11/12	11.1	34.42	0	0.00	34.45	11.1	5,749	0.19%
2021/11/11	62.3	34.39	18	34.34	34.30	44.3	5,810	0.76%
2021/11/10	38.3	34.86	20.2	34.90	34.80	18.1	5,841	0.31%
2021/11/09	25	35.09	76.1	35.03	35.20	-51.1	5,850	-0.87%
2021/11/08	37.1	34.57	30	34.66	34.80	7.1	5,916	0.12%
2021/11/05	27.1	34.14	5	34.15	34.15	22.1	5,890	0.38%
2021/11/04	33.1	34.49	4	34.61	34.35	29.1	5,911	0.49%
2021/11/03	56.1	34.43	5	34.40	34.50	51.1	5,919	0.86%
2021/11/02	25.3	34.57	7	34.46	34.50	18.3	5,933	0.31%
2021/11/01	13	34.38	3	34.48	34.45	10	5,893	0.17%
2021/10/29	50.6	34.29	35	34.32	34.10	15.6	5,891	0.26%
2021/10/28	2	34.68	5.1	34.80	34.75	-3.1	5,841	-0.05%
2021/10/27	45	34.76	4	34.67	34.55	41	5,852	0.70%
2021/10/26	17.2	35.18	3	35.23	35.20	14.2	5,851	0.24%
2021/10/25	28	34.86	6.1	34.98	35.15	22	5,816	0.38%
2021/10/22	26.1	34.91	1.1	34.87	34.85	25	5,840	0.43%
2021/10/21	34.3	35.27	9	35.43	35.20	25.3	5,829	0.43%
2021/10/20	28	34.91	6	35.05	34.85	22	5,774	0.38%
2021/10/19	27.2	34.91	5	34.85	34.90	22.2	5,772	0.38%
2021/10/18	7	34.96	13	35.00	34.90	-6	5,762	-0.10%
2021/10/15	9	34.59	18	34.61	34.85	-9	5,770	-0.16%
2021/10/14	8	34.11	27	34.14	34.10	-19	5,796	-0.33%
2021/10/13	20.1	34.13	8	33.88	33.85	12.1	5,867	0.21%
2021/10/12	10.2	33.82	23	33.96	33.95	-12.8	5,830	-0.22%
2021/10/08	17.3	34.45	6	34.72	34.40	11.3	5,813	0.19%
2021/10/07	13	34.72	11	34.80	34.90	2	5,867	0.03%
2021/10/06	17.3	34.13	19	34.07	34.10	-1.7	5,881	-0.03%
2021/10/05	33.2	34.22	12.1	34.08	34.20	21.1	5,836	0.36%
2021/10/04	10.1	34.86	160	35.10	34.65	-149.9	5,850	-2.56%	大賣/鉅額交易
2021/10/01	57.1	35.01	4	35.00	35.00	53.1	5,851	0.91%
2021/09/30	44	35.39	27	35.59	35.50	17	5,747	0.30%
2021/09/29	41.4	35.30	4	35.40	35.25	37.4	5,680	0.66%
2021/09/28	30	35.87	4	35.88	35.90	26	5,564	0.47%
2021/09/27	26	36.00	4	36.09	36.20	22	5,592	0.39%
2021/09/24	173.1	36.10	9	36.12	35.60	164.1	5,567	2.95%	大買/鉅額交易
2021/09/23	19.7	35.69	12.8	35.87	35.60	7	5,511	0.13%
2021/09/22	43.2	35.46	30	35.56	35.40	13.2	5,509	0.24%
2021/09/17	12.1	36.19	11	36.71	36.15	1.1	5,446	0.02%
2021/09/16	65.2	36.64	5	36.43	36.40	60.2	5,456	1.10%
2021/09/15	27.1	36.97	12	37.31	37.00	15	5,567	0.27%
2021/09/14	47.7	37.06	58	37.04	37.35	-10.3	5,544	-0.19%
2021/09/13	12	36.23	3	36.32	36.50	9	5,496	0.16%
2021/09/10	13.1	36.14	4	36.33	36.25	9.1	5,560	0.16%
2021/09/09	28	35.76	7	35.95	36.25	21	5,878	0.36%
2021/09/08	51.3	35.89	12.8	35.93	35.80	38.5	5,826	0.66%
2021/09/07	40.2	36.71	9	36.68	36.65	31.2	5,733	0.54%
2021/09/06	20.2	36.91	1	37.15	36.90	19.2	5,753	0.33%
2021/09/03	9.2	36.92	11	37.06	37.05	-1.8	5,756	-0.03%
2021/09/02	28.5	36.88	6	37.22	36.80	22.5	5,747	0.39%
2021/09/01	42	37.06	19.4	37.06	37.05	22.6	5,735	0.39%
2021/08/31	34	36.78	8	36.97	37.25	26	5,739	0.45%
2021/08/30	48.4	36.84	44	36.94	37.05	4.4	5,668	0.08%
2021/08/27	65	37.88	63.1	37.88	38.15	2	5,597	0.04%
2021/08/26	97.4	37.59	8	37.64	37.50	89.4	5,564	1.61%
2021/08/25	31.3	37.78	23	37.91	37.95	8.3	5,540	0.15%
2021/08/24	28.1	37.76	5	37.60	37.60	23.1	5,472	0.42%
2021/08/23	18.5	37.92	12.4	37.97	38.05	6.2	5,436	0.11%
2021/08/20	20	37.72	10	37.82	37.55	10	5,522	0.18%
2021/08/19	87.4	38.10	40.3	38.33	37.60	47.2	5,620	0.84%
2021/08/18	62.7	37.33	12.3	37.68	37.80	50.4	5,554	0.91%
2021/08/17	32.7	38.70	19.3	38.60	38.40	13.4	5,420	0.25%
2021/08/16	45.2	39.41	41	39.69	39.15	4.2	5,337	0.08%
2021/08/13	8.7	40.42	7	40.37	40.30	1.7	5,353	0.03%
2021/08/12	54.7	40.69	4	40.79	40.65	50.7	5,414	0.94%
2021/08/11	5.2	41.65	22	41.69	41.80	-16.9	5,363	-0.31%
2021/08/10	34.4	41.72	2	41.63	41.65	32.3	5,456	0.59%
2021/08/09	30.3	42.60	7	42.62	42.50	23.3	5,608	0.42%
2021/08/06	8.7	43.20	8	43.20	43.10	0.7	5,689	0.01%
2021/08/05	8.1	43.65	0.3	43.80	43.60	7.8	5,835	0.13%
2021/08/04	3.1	43.58	25	43.96	43.75	-22	6,077	-0.36%
2021/08/03	23.6	43.63	8	43.65	43.90	15.6	6,281	0.25%
2021/08/02	4.1	43.66	20	43.82	44.20	-15.9	6,363	-0.25%
2021/07/30	23.2	43.26	3	43.30	43.10	20.2	6,426	0.31%
2021/07/29	3.4	43.79	11	43.99	44.05	-7.6	6,570	-0.12%
2021/07/28	18.3	43.64	5	44.21	43.60	13.3	6,811	0.20%
2021/07/27	1	44.35	16	44.54	44.35	-15	6,977	-0.21%
2021/07/26	8	44.34	4	44.73	44.30	4	7,167	0.06%
2021/07/23	18.1	44.46	17	44.74	44.45	1.1	7,452	0.01%
2021/07/22	14.2	44.08	63	44.13	44.05	-48.9	7,643	-0.64%
2021/07/21	44.3	43.89	5	43.90	43.80	39.3	7,805	0.50%
2021/07/20	140.1	43.88	8	43.96	43.85	132.1	7,942	1.66%	大買/鉅額交易
2021/07/19	22.1	44.31	14	44.45	45.00	8.1	8,125	0.10%
2021/07/16	0.2	44.95	14	44.82	45.15	-13.9	8,566	-0.16%
2021/07/15	6.2	44.11	22	44.34	44.30	-15.8	8,998	-0.18%
2021/07/14	201.2	44.37	23	43.97	43.85	178.2	9,886	1.80%	大買/鉅額交易
2021/07/13	37.1	44.89	20	45.37	44.55	17.1	10,139	0.17%
2021/07/12	19.1	44.60	14	44.79	44.80	5.1	10,396	0.05%
2021/07/09	258.5	44.60	8.2	44.65	44.70	250.3	10,836	2.31%	大買/鉅額交易
2021/07/08	140	44.92	13	45.12	45.15	127	10,863	1.17%	大買/鉅額交易
2021/07/07	25.1	45.10	5	45.11	45.00	20.1	10,870	0.18%
2021/07/06	11	45.77	4	45.81	45.70	7	10,884	0.06%
2021/07/05	2.4	45.82	11	46.01	46.00	-8.6	10,972	-0.08%
2021/07/02	35.3	45.66	17	45.67	45.45	18.3	10,992	0.17%
2021/07/01	19	46.33	6	46.42	46.30	13	10,943	0.12%
2021/06/30	12.1	46.55	28	46.59	46.75	-15.9	10,959	-0.14%
2021/06/29	20.1	46.50	8	46.58	46.60	12	11,003	0.11%
2021/06/28	19	46.94	14	46.87	47.00	5	11,123	0.04%
2021/06/25	27.1	47.36	22	47.77	47.35	5.1	11,196	0.05%
2021/06/24	22	47.21	75	47.21	47.45	-53	11,235	-0.47%
2021/06/23	31.1	45.75	25	45.75	46.00	6.1	11,152	0.05%
2021/06/22	44	44.82	21.2	45.17	44.95	22.8	11,173	0.20%
2021/06/21	48.3	44.74	50	44.84	44.30	-1.7	11,334	-0.02%
2021/06/18	104.1	44.86	59	44.88	44.45	45.1	11,309	0.40%	大買/
2021/06/17	45	45.08	11	45.07	45.30	34	11,002	0.31%
2021/06/16	27.1	45.30	30	45.58	45.50	-2.9	11,021	-0.03%
2021/06/15	41	45.69	32	45.97	45.65	9	11,061	0.08%
2021/06/11	9	46.39	3	46.82	46.35	6	11,112	0.05%
2021/06/10	12.2	46.50	10	46.90	46.50	2.2	11,116	0.02%
2021/06/09	14	47.08	6	47.44	47.00	8	11,095	0.07%
2021/06/08	1	46.85	14	47.39	47.00	-13	11,083	-0.12%
2021/06/07	31.2	46.41	103.2	46.13	46.40	-72	11,102	-0.65%	大賣/
2021/06/04	17.5	47.73	4.5	47.63	47.65	13	11,091	0.12%
2021/06/03	23	48.18	7	48.12	48.00	16	11,101	0.14%
2021/06/02	16	47.89	43	48.18	48.20	-27	11,144	-0.24%
2021/06/01	7	46.81	27	46.78	47.00	-20	11,095	-0.18%
2021/05/31	15.2	47.03	7.7	47.21	46.65	7.5	11,201	0.07%
2021/05/28	23	47.90	41.1	48.14	47.40	-18.1	11,297	-0.16%
2021/05/27	7.5	46.05	40.3	46.40	47.15	-32.8	11,207	-0.29%
2021/05/26	17	46.08	48.1	46.51	46.25	-31.1	11,197	-0.28%
2021/05/25	45	46.12	49.6	46.00	46.30	-4.6	11,152	-0.04%
2021/05/24	2	44.40	27	44.15	44.60	-25	11,108	-0.23%
2021/05/21	48	44.13	6	44.69	44.35	42	11,218	0.37%
2021/05/20	5	44.35	12	43.97	44.20	-7	11,167	-0.06%
2021/05/19	21	43.88	12	43.43	43.55	9	11,092	0.08%
2021/05/18	31	42.74	48.2	43.25	43.75	-17.2	11,075	-0.16%
2021/05/17	53.5	41.20	75.1	41.69	41.30	-21.6	11,014	-0.20%
2021/05/14	30.1	43.99	21	44.21	44.35	9.1	10,811	0.08%
2021/05/13	24	43.72	35.5	43.96	43.90	-11.5	10,697	-0.11%
2021/05/12	72.4	46.35	190	45.48	45.00	-117.6	10,559	-1.11%	大賣/鉅額交易
2021/05/11	100.5	49.20	96.6	49.57	48.60	3.9	10,379	0.04%
2021/05/10	66.1	51.68	78	51.36	51.50	-11.9	10,201	-0.12%
2021/05/07	38.4	50.84	66.2	50.93	51.00	-27.8	10,178	-0.27%
2021/05/06	119.9	50.27	73.1	50.47	50.70	46.8	10,138	0.46%	大買/
2021/05/05	120.2	50.10	94.3	50.13	49.50	25.9	9,970	0.26%	大買/
2021/05/04	280.9	52.48	263.6	51.26	51.10	17.3	9,745	0.18%	大買/大賣/
2021/05/03	62.1	52.90	81.3	52.86	52.50	-19.2	9,553	-0.20%
2021/04/29	113.5	53.96	80.8	54.02	54.10	32.7	9,387	0.35%	大買/
2021/04/28	104.1	55.31	78	55.06	55.50	26.1	9,117	0.29%	大買/
2021/04/27	58.1	56.00	49.4	56.02	56.10	8.7	9,030	0.10%
2021/04/26	110.1	56.87	96.5	56.90	57.00	13.6	8,914	0.15%	大買/
2021/04/23	154.6	55.87	116.1	55.11	56.30	38.5	8,784	0.44%	大買/大賣/
2021/04/22	261	57.98	239.3	57.88	56.10	21.8	8,588	0.25%	大買/大賣/
2021/04/21	118.5	56.89	171.1	56.92	57.10	-52.6	8,128	-0.65%	大買/大賣/
2021/04/20	500.8	57.13	350	57.14	56.50	150.8	7,741	1.95%	大買/大賣/鉅額交易
2021/04/19	190	53.48	208.8	53.63	53.80	-18.8	6,858	-0.27%	大買/大賣/
2021/04/16	135.3	51.49	257	51.35	51.70	-121.7	6,557	-1.86%	大買/大賣/鉅額交易
2021/04/15	429.5	50.58	296.5	50.46	51.20	133	6,355	2.09%	大買/大賣/鉅額交易
2021/04/14	37	47.90	92	47.91	48.15	-55	5,976	-0.92%
2021/04/13	23.1	47.62	11.6	47.76	47.30	11.5	6,072	0.19%
2021/04/12	57.1	48.01	21.1	48.04	47.80	36	6,202	0.58%
2021/04/09	38.1	47.99	64.3	47.97	48.00	-26.2	6,238	-0.42%
2021/04/08	41	46.79	46.8	46.81	46.95	-5.8	6,166	-0.09%
2021/04/07	6	47.23	32	47.28	47.30	-26	6,163	-0.42%
2021/04/06	44.9	47.76	23	47.56	47.30	21.9	6,151	0.36%
2021/04/01	56.3	47.56	20.3	47.67	47.45	35.9	6,115	0.59%
2021/03/31	65	47.91	44	48.09	48.20	21	6,045	0.35%
2021/03/30	49.2	46.75	57.8	46.93	47.50	-8.6	5,882	-0.15%
2021/03/29	60.4	46.53	38	46.52	47.00	22.4	5,788	0.39%
2021/03/26	38.2	45.78	42	45.91	45.45	-3.8	5,754	-0.07%
2021/03/25	97	45.66	171.2	45.89	45.75	-74.2	5,709	-1.30%	大賣/
2021/03/24	110.5	45.95	114	45.51	46.40	-3.5	5,620	-0.06%	大買/大賣/
2021/03/23	9	44.74	29	45.12	44.75	-20	5,436	-0.37%
2021/03/22	4.1	44.42	6.1	44.52	44.55	-2	5,468	-0.04%
2021/03/19	48.8	44.23	25.7	44.40	44.20	23.1	5,493	0.42%
2021/03/18	41	45.20	43.6	45.28	45.00	-2.5	5,476	-0.05%
2021/03/17	22.4	44.45	67	44.89	44.70	-44.6	5,413	-0.82%
2021/03/16	15.7	44.09	56	44.14	44.05	-40.3	5,370	-0.75%
2021/03/15	15	43.93	3	44.08	44.15	12	5,446	0.22%
2021/03/12	7.9	43.98	11	43.95	44.00	-3.1	5,608	-0.05%
2021/03/11	3	43.97	26	43.99	43.85	-23	5,662	-0.41%
2021/03/10	11	43.53	6.5	43.75	43.65	4.6	5,681	0.08%
2021/03/09	22	43.77	7	43.75	43.60	15	5,722	0.26%
2021/03/08	40	43.28	56	44.05	43.45	-16	5,736	-0.28%
2021/03/05	19.3	43.11	3	43.05	42.95	16.3	5,802	0.28%
2021/03/04	61.6	43.97	43	43.85	43.55	18.6	5,959	0.31%
2021/03/03	25.8	43.53	66	43.71	43.85	-40.2	5,920	-0.68%
2021/03/02	55.3	42.77	25	42.86	42.40	30.3	5,874	0.52%
2021/02/26	56.5	43.03	22	43.23	43.15	34.5	5,890	0.59%
2021/02/25	10	44.58	22	44.65	44.45	-12	5,794	-0.21%
2021/02/24	46.4	44.64	35.3	44.39	44.40	11.1	5,882	0.19%
2021/02/23	26.7	44.29	68	44.12	44.65	-41.3	6,035	-0.68%
2021/02/22	11.7	43.33	89.5	43.42	43.60	-77.8	6,028	-1.29%
2021/02/19	42	42.70	15	42.69	42.55	27	6,085	0.44%
2021/02/18	6.1	43.30	34	43.40	43.30	-27.9	6,145	-0.45%
2021/02/17	2.2	42.93	15	42.72	42.70	-12.8	6,144	-0.21%
2021/02/05	5.5	41.66	7.5	42.06	41.80	-2	6,269	-0.03%
2021/02/04	18	41.78	0	0.00	41.65	18	6,367	0.28%
2021/02/03	4.3	42.26	35	42.39	42.45	-30.8	6,557	-0.47%
2021/02/02	1	42.00	31	41.91	42.25	-30	6,570	-0.46%
2021/02/01	13.1	40.28	6	40.80	40.80	7.1	6,557	0.11%
2021/01/29	15.1	40.09	18	39.80	39.95	-3	6,608	-0.04%
2021/01/28	26.1	40.60	5	40.63	40.35	21.1	6,637	0.32%
2021/01/27	15.2	41.50	3	41.78	41.40	12.2	6,668	0.18%
2021/01/26	8	41.59	1	42.05	41.50	7	6,678	0.10%
2021/01/25	3	41.82	23	42.00	42.00	-20	6,666	-0.30%
2021/01/22	2.5	41.81	22.3	41.82	42.00	-19.8	6,679	-0.30%
2021/01/21	1	41.95	21	41.94	41.70	-20	6,672	-0.30%
2021/01/20	46.2	41.98	11.1	41.62	41.60	35	6,659	0.53%
2021/01/19	3	42.77	10	43.05	43.20	-7	6,574	-0.11%
2021/01/18	24	42.13	16	42.38	42.35	8	6,533	0.12%
2021/01/15	13.5	43.01	12	43.24	43.05	1.5	6,497	0.02%
2021/01/14	13	42.89	6	43.15	43.10	7	6,468	0.11%
2021/01/13	9	43.25	16	43.43	43.30	-7	6,412	-0.11%
2021/01/12	5.3	43.01	26.1	43.10	43.05	-20.9	6,351	-0.33%
2021/01/11	4	43.08	10	43.29	43.55	-6	6,308	-0.10%
2021/01/08	13	43.09	36.4	43.31	43.60	-23.4	6,269	-0.37%
2021/01/07	8.2	42.48	79.1	42.60	42.85	-70.9	6,170	-1.15%
2021/01/06	145.2	41.45	94	41.25	41.35	51.2	6,075	0.84%	大買/
2021/01/05	83.1	43.09	20.1	43.24	42.80	63	5,880	1.07%
2021/01/04	12.3	43.17	41	44.04	44.40	-28.8	5,711	-0.50%
2020/12/31	10	43.85	14	43.93	44.05	-4	5,632	-0.07%
2020/12/30	15.3	43.72	35	43.86	44.10	-19.8	5,627	-0.35%
2020/12/29	13	43.34	5.4	43.42	43.35	7.6	5,619	0.14%
2020/12/28	15.1	43.62	35	43.67	43.60	-19.9	5,671	-0.35%
2020/12/25	10	43.69	68.4	43.55	43.55	-58.4	5,672	-1.03%
2020/12/24	3.1	43.58	4	43.58	43.50	-0.9	5,697	-0.02%
2020/12/23	13	43.42	24	43.76	43.35	-11	5,735	-0.19%
2020/12/22	49.2	43.84	25.1	43.59	43.05	24.2	5,733	0.42%
2020/12/21	84	44.35	44.1	44.55	44.65	40	5,756	0.69%
2020/12/18	16.9	45.21	5	45.05	45.10	11.9	5,733	0.21%
2020/12/17	33	45.47	17	45.42	45.50	16	5,731	0.28%
2020/12/16	33.3	45.39	90.1	45.49	45.70	-56.9	5,727	-0.99%
2020/12/15	44	44.85	42.1	44.89	44.80	2	5,641	0.03%
2020/12/14	45	44.55	26	44.64	45.15	19	5,592	0.34%
2020/12/11	51	44.22	39	44.28	44.35	12	5,524	0.22%
2020/12/10	55.5	44.96	49	44.93	44.80	6.5	5,539	0.12%
2020/12/09	40	45.10	55	45.19	45.30	-15	5,503	-0.27%
2020/12/08	98	44.76	117	45.00	45.45	-19	5,469	-0.35%	大賣/
2020/12/07	23.1	43.77	81	43.76	43.80	-57.9	5,351	-1.08%
2020/12/04	18.7	43.66	38	43.70	43.70	-19.3	5,386	-0.36%
2020/12/03	5.1	42.90	27	43.13	43.30	-21.9	5,370	-0.41%
2020/12/02	26.6	43.33	22	43.59	43.20	4.6	5,391	0.08%
2020/12/01	47	43.38	43.1	43.43	43.50	3.9	5,425	0.07%
2020/11/30	10.5	43.00	22	43.20	42.50	-11.5	5,374	-0.21%
2020/11/27	26	43.13	15	43.12	43.20	11	5,260	0.21%
2020/11/26	38	43.21	27	43.27	43.20	11	5,288	0.21%
2020/11/25	27.5	43.02	32	43.29	43.00	-4.6	5,393	-0.08%
2020/11/24	29.5	42.47	48.2	42.79	42.75	-18.7	5,366	-0.35%
2020/11/23	98.4	43.64	48.2	43.45	43.30	50.2	5,316	0.94%
2020/11/20	65.8	42.95	116	43.02	43.25	-50.2	5,180	-0.97%	大賣/
2020/11/19	35.1	41.59	54	41.65	41.80	-18.9	4,947	-0.38%
2020/11/18	38.2	40.95	60	41.07	41.05	-21.8	4,859	-0.45%
2020/11/17	34.3	40.05	31	40.13	40.35	3.3	4,780	0.07%
2020/11/16	11.2	39.95	12	39.91	39.95	-0.8	4,811	-0.02%
2020/11/13	110	40.53	74.5	40.56	39.95	35.5	4,820	0.74%	大買/
2020/11/12	27.2	39.70	55	39.87	39.90	-27.8	4,745	-0.59%
2020/11/11	23.6	39.58	122.6	39.62	40.00	-99	4,888	-2.03%	大賣/
2020/11/10	48.3	38.57	33	38.57	38.60	15.3	4,971	0.31%
2020/11/09	18	38.57	38	38.54	38.60	-20	5,060	-0.40%
2020/11/06	8.2	38.26	76	38.26	38.25	-67.8	5,078	-1.34%
2020/11/05	18	38.01	46	37.94	38.00	-28	5,174	-0.54%
2020/11/04	19.2	36.95	43	37.20	37.50	-23.8	5,080	-0.47%
2020/11/03	4	36.30	2.2	36.69	36.70	1.8	5,035	0.04%
2020/11/02	18	35.98	6	36.06	36.05	12	5,117	0.23%
2020/10/30	28.4	35.97	23	36.01	36.10	5.4	5,225	0.10%
2020/10/29	14	36.37	7	36.36	36.35	7	5,303	0.13%
2020/10/28	21	37.13	3	36.90	37.10	18	5,346	0.34%
2020/10/27	7	37.29	1	36.95	37.45	6	5,352	0.11%
2020/10/26	14	37.29	12	37.33	37.25	2	5,348	0.04%
2020/10/23	4	36.65	3	36.60	36.75	1	5,346	0.02%
2020/10/22	5	36.93	10	36.99	36.70	-5	5,425	-0.09%
2020/10/21	7	36.78	5	37.00	36.85	2	5,463	0.04%
2020/10/20	12	36.64	9	36.76	36.80	3	5,487	0.05%
2020/10/19	2	36.93	5	36.93	37.05	-3	5,553	-0.05%
2020/10/16	7.5	36.77	3	36.78	36.70	4.5	5,635	0.08%
2020/10/15	15	36.64	52	36.55	36.60	-37	5,670	-0.65%
2020/10/14	14.5	37.02	10	37.05	37.10	4.5	5,719	0.08%
2020/10/13	17	37.04	4	37.14	37.20	13	5,812	0.22%
2020/10/12	24	37.59	5.7	37.69	37.70	18.3	5,962	0.31%
2020/10/08	9.5	37.75	64	37.83	37.85	-54.5	6,042	-0.90%
2020/10/07	0.5	38.00	21	38.00	38.00	-20.5	6,085	-0.34%
2020/10/06	9	38.02	14	37.98	38.00	-5	6,125	-0.08%
2020/10/05	7	37.71	45	37.89	37.90	-38	6,147	-0.62%
2020/09/30	3	37.30	8	37.12	36.90	-5	6,153	-0.08%
2020/09/29	6	37.33	15	37.27	37.20	-9	6,259	-0.14%
2020/09/28	13	36.44	10	36.64	36.70	3	6,259	0.05%
2020/09/25	14	35.95	6	35.84	36.00	8	6,273	0.13%
2020/09/24	49	36.04	21	36.04	35.70	28	6,256	0.45%
2020/09/23	24	36.96	7	37.04	37.30	17	6,213	0.27%
2020/09/22	21	37.19	10	37.12	37.05	11	6,199	0.18%
2020/09/21	6	37.83	27	38.13	38.00	-21	6,198	-0.34%
2020/09/18	12	37.69	4	37.69	37.70	8	6,209	0.13%
2020/09/17	8	37.78	11	37.80	37.90	-3	6,204	-0.05%
2020/09/16	11	38.27	11	38.35	38.25	0	6,206	0.00%
2020/09/15	10	38.33	29	38.45	38.50	-19	6,224	-0.31%
2020/09/14	13	37.73	18.1	37.81	37.80	-5.1	6,212	-0.08%
2020/09/11	55	37.78	16	38.18	37.90	39	6,237	0.63%
2020/09/10	11	38.29	27	38.34	38.50	-16	6,293	-0.25%
2020/09/09	9	38.06	78	38.06	38.45	-69	6,266	-1.10%
2020/09/08	39	37.45	24	37.39	37.50	15	6,182	0.24%
2020/09/07	11	37.05	17	36.98	37.25	-6	6,152	-0.10%
2020/09/04	30	35.78	9	35.90	36.10	21	6,136	0.34%
2020/09/03	29	35.74	12	35.97	35.85	17	6,096	0.28%
2020/09/02	26	35.97	27	36.19	35.90	-1	6,043	-0.02%
2020/09/01	16	36.30	9	36.33	36.40	7	6,018	0.12%
2020/08/31	64	36.68	19	36.77	36.00	45	5,954	0.76%
2020/08/28	8	37.34	14	37.45	37.30	-6	5,794	-0.10%
2020/08/27	30	37.55	3	37.20	37.30	27	5,819	0.46%
2020/08/26	18	37.65	6	37.68	37.75	12	5,800	0.21%
2020/08/25	9	37.92	15	37.86	37.65	-6	5,843	-0.10%
2020/08/24	14	37.59	20	37.69	37.65	-6	6,080	-0.10%
2020/08/21	8	37.96	32	38.11	38.10	-24	6,084	-0.39%
2020/08/20	63	37.31	81	37.21	37.45	-18	6,072	-0.30%
2020/08/19	51	38.59	49	38.59	38.40	2	5,995	0.03%
2020/08/18	33	38.62	38	38.65	39.00	-5	5,938	-0.08%
2020/08/17	126	38.93	126	38.91	38.75	0	5,860	0.00%	大買/大賣/
2020/08/14	110.7	38.48	405	38.60	38.65	-294.3	5,618	-5.24%	大買/大賣/鉅額交易
2020/08/13	133	37.30	101	37.33	37.75	32	5,386	0.59%	大買/大賣/
2020/08/12	100.1	36.61	169	36.80	36.35	-68.9	5,277	-1.31%	大賣/
2020/08/11	208.7	36.60	103	36.86	36.65	105.7	5,220	2.02%	大買/大賣/鉅額交易
2020/08/10	10	35.56	4	35.55	35.40	6	5,063	0.12%
2020/08/07	30.3	35.61	22	35.78	35.35	8.3	5,125	0.16%
2020/08/06	31	36.53	243	36.24	36.40	-212	5,117	-4.14%	大賣/鉅額交易
2020/08/05	135.5	35.79	55	35.77	35.90	80.5	5,015	1.60%	大買/
2020/08/04	101	34.69	44	35.17	35.55	57	4,923	1.16%	大買/
2020/08/03	34	33.70	52	33.81	33.60	-18	4,841	-0.37%
2020/07/31	10	34.04	39	34.21	33.95	-29	4,787	-0.61%
2020/07/30	15.3	33.69	11	33.93	34.40	4.3	4,821	0.09%
2020/07/29	39	33.68	48	33.94	33.65	-9	4,862	-0.19%
2020/07/28	55	33.47	49	33.56	33.55	6	4,921	0.12%
2020/07/27	23	34.26	4	34.36	34.00	19	4,975	0.38%
2020/07/24	26.3	34.70	102	34.50	34.50	-75.7	4,982	-1.52%	大賣/
2020/07/23	94	35.15	19	35.32	35.00	75	5,072	1.48%
2020/07/22	112	35.61	20	35.62	35.65	92	5,096	1.81%	大買/
2020/07/21	3	35.65	31	35.58	35.55	-28	5,052	-0.55%
2020/07/20	52	35.27	35	35.41	35.05	17	5,070	0.34%
2020/07/17	39	36.14	121	36.12	35.70	-82	5,023	-1.63%	大賣/
2020/07/16	178	37.06	58	37.22	37.00	120	4,973	2.41%	大買/鉅額交易
2020/07/15	11	36.32	25	36.29	36.35	-14	4,823	-0.29%
2020/07/14	5	35.57	8	35.69	35.55	-3	4,782	-0.06%
2020/07/13	1	35.80	8	35.87	35.55	-7	4,758	-0.15%
2020/07/10	12	35.47	28	35.51	35.50	-16	4,728	-0.34%
2020/07/09	8	36.00	48.1	36.04	36.00	-40.1	4,714	-0.85%
2020/07/08	28	35.76	69	35.86	36.00	-41	4,653	-0.88%
2020/07/07	9	35.14	21	35.17	35.15	-12	4,545	-0.26%
2020/07/06	9	35.01	45	35.08	35.10	-36	4,552	-0.79%
2020/07/03	27	35.00	16.2	35.08	34.95	10.8	4,557	0.24%
2020/07/02	47	34.81	67	34.87	35.15	-20	4,612	-0.43%
2020/07/01	54	33.83	6	33.88	33.90	48	4,589	1.05%
2020/06/30	16	33.75	28	33.90	33.75	-12	4,590	-0.26%
2020/06/29	35	33.89	19	33.96	33.95	16	4,602	0.35%
2020/06/24	35	34.78	16	34.79	34.50	19	4,614	0.41%
2020/06/23	21	34.62	89	34.57	34.70	-68	4,680	-1.45%
2020/06/22	22	34.70	6	35.10	34.60	16	4,693	0.34%
2020/06/19	39	35.04	3	35.30	35.00	36	4,719	0.76%
2020/06/18	45	35.23	42	35.56	35.10	3	4,715	0.06%
2020/06/17	49.2	35.61	164	35.68	35.70	-114.8	4,735	-2.42%	大賣/鉅額交易
2020/06/16	25	34.30	9	34.49	34.15	16	4,763	0.34%
2020/06/15	30	34.76	19.5	34.63	34.20	10.5	4,906	0.21%
2020/06/12	14	34.09	26	34.25	34.45	-12	4,997	-0.24%
2020/06/11	41	35.25	61	34.83	34.70	-20	5,094	-0.39%
2020/06/10	9.3	35.87	46	35.75	36.00	-36.8	5,095	-0.72%
2020/06/09	10	35.34	8.1	35.38	35.40	2	5,202	0.04%
2020/06/08	26	35.02	82	35.10	35.20	-56	5,290	-1.06%
2020/06/05	25	34.73	16	34.69	34.75	9	5,287	0.17%
2020/06/04	21	34.71	16	34.78	34.75	5	5,291	0.09%
2020/06/03	60	34.28	46	34.47	34.60	14	5,331	0.26%
2020/06/02	11	33.71	1	34.15	33.80	10	5,305	0.19%
2020/06/01	13	33.99	50	34.11	33.75	-37	5,302	-0.70%
2020/05/29	61	33.03	13	33.45	32.80	48	5,263	0.91%
2020/05/28	41.1	33.83	21	33.73	33.55	20.1	5,041	0.40%
2020/05/27	19	33.61	51	33.84	34.00	-32	5,029	-0.64%
2020/05/26	36	33.58	58	33.53	33.80	-22	5,065	-0.43%
2020/05/25	25	32.17	97	32.13	32.50	-72	5,049	-1.43%
2020/05/22	73	32.93	33	32.77	32.55	40	5,050	0.79%
2020/05/21	9	33.60	40	33.65	33.80	-31	5,024	-0.62%
2020/05/20	40	33.42	65	33.34	33.70	-25	5,007	-0.50%
2020/05/19	116	33.34	62	33.33	33.30	54	4,972	1.09%	大買/
2020/05/18	15	32.60	19	32.46	32.25	-4	4,934	-0.08%
2020/05/15	73	32.02	33	32.20	31.80	40	4,908	0.81%
2020/05/14	133	32.18	16	32.05	32.00	117	4,866	2.40%	大買/鉅額交易
2020/05/13	31	33.07	3	33.05	33.05	28	4,782	0.59%
2020/05/12	34	33.43	7	33.41	33.35	27	4,745	0.57%
2020/05/11	86	34.04	31	34.02	33.85	55	4,722	1.16%
2020/05/08	45	34.15	27	34.14	33.85	18	4,701	0.38%
2020/05/07	16	34.22	3	34.18	34.15	13	4,681	0.28%
2020/05/06	23	34.45	30	34.49	34.50	-7	4,675	-0.15%
2020/05/05	31	34.84	16	34.83	34.55	15	4,627	0.32%
2020/05/04	45	34.15	30	34.27	34.10	15	4,569	0.33%
2020/04/30	31	34.50	49	34.66	34.55	-18	4,501	-0.40%
2020/04/29	77	34.81	37.6	34.69	34.50	39.4	4,405	0.89%
2020/04/28	131	34.07	54	33.94	34.55	77	4,379	1.76%	大買/
2020/04/27	32	32.10	154	32.05	32.80	-122	4,385	-2.78%	大賣/鉅額交易
2020/04/24	89	30.68	15	30.85	30.60	74	4,282	1.73%
2020/04/23	80	31.09	37	30.91	30.85	43	4,231	1.02%
2020/04/22	48	31.31	2	31.25	31.30	46	4,169	1.10%
2020/04/21	25	32.00	30	32.20	31.80	-5	4,150	-0.12%
2020/04/20	23	32.81	4	32.84	32.75	19	4,102	0.46%
2020/04/17	30	33.17	66	33.16	33.10	-36	4,100	-0.88%
2020/04/16	10	32.72	3	32.75	32.85	7	4,028	0.17%
2020/04/15	19	33.13	10	33.20	33.40	9	3,986	0.23%
2020/04/14	7	32.94	19	33.16	33.30	-12	3,956	-0.30%
2020/04/13	12	32.31	2	32.28	32.05	10	3,904	0.26%
2020/04/10	5	32.24	4	32.29	32.55	1	3,896	0.03%
2020/04/09	52	32.83	25	32.82	32.10	27	3,878	0.70%
2020/04/08	19	32.15	34	32.24	32.60	-15	3,826	-0.39%
2020/04/07	53	31.08	59	31.43	31.40	-6	3,764	-0.16%
2020/04/06	29	29.96	6	30.15	30.05	23	3,697	0.62%
2020/04/01	9	30.48	2	30.70	30.45	7	3,626	0.19%
2020/03/31	11	30.90	6	31.27	30.80	5	3,591	0.14%
2020/03/30	6	31.12	1	31.15	31.15	5	3,539	0.14%
2020/03/27	14	31.15	13	31.09	31.00	1	3,489	0.03%
2020/03/26	7	31.09	3	31.03	31.00	4	3,437	0.12%
2020/03/25	10.1	31.34	96	31.54	31.55	-85.9	3,491	-2.46%
2020/03/24	2	30.90	43	30.99	30.70	-41	3,435	-1.19%
2020/03/23	15	29.31	2.1	29.81	29.60	12.9	3,401	0.38%
2020/03/20	147	30.29	19	30.32	30.25	128	3,357	3.81%	大買/鉅額交易
2020/03/19	38	30.73	78	30.52	29.70	-40	3,219	-1.24%
2020/03/18	3	33.08	29	33.04	33.00	-26	3,094	-0.84%
2020/03/17	21	33.40	26.2	33.28	33.00	-5.2	3,023	-0.17%
2020/03/16	9	35.11	13	35.25	34.90	-4	2,921	-0.14%
2020/03/13	24	34.74	39	35.01	36.00	-15	2,853	-0.53%
2020/03/12	8	37.24	28	37.44	37.85	-20	2,743	-0.73%
2020/03/11	18	37.52	8	37.79	38.00	10	2,632	0.38%
2020/03/10	4	37.73	48	37.98	38.35	-44	2,580	-1.71%
2020/03/09	29.1	38.07	12	38.18	38.10	17.1	2,568	0.67%
2020/03/06	13.5	38.87	1	39.00	39.00	12.5	2,521	0.49%
2020/03/05	22	39.20	1	39.20	39.20	21	2,503	0.84%
2020/03/04	19	39.15	9	39.17	39.20	10	2,525	0.40%
2020/03/03	5	39.03	5	39.06	39.10	0	2,520	0.00%
2020/03/02	26	38.88	38	38.96	39.00	-12	2,519	-0.48%
2020/02/27	7	39.02	4	39.10	39.55	3	2,620	0.11%
2020/02/26	2	38.78	9	38.94	39.10	-7	2,573	-0.27%
2020/02/25	10	38.67	15	38.60	38.70	-5	2,585	-0.19%
2020/02/24	22	38.86	32	38.92	38.90	-10	2,600	-0.38%
2020/02/21	1.3	39.20	0	0.00	39.15	1.3	2,615	0.05%
2020/02/20	12	39.12	5	39.14	39.10	7	2,680	0.26%
2020/02/19	5	39.42	10	39.50	39.45	-5	2,709	-0.18%
2020/02/18	15	39.25	12	39.20	39.20	3	2,738	0.11%
2020/02/17	14	39.56	2	39.45	39.45	12	2,819	0.43%
2020/02/14	1	39.90	2	39.65	39.95	-1	2,899	-0.03%
2020/02/13	4	39.63	2	39.60	39.55	2	3,163	0.06%
2020/02/12	6	39.55	5	39.59	39.45	1	3,227	0.03%
2020/02/11	4	39.36	2	39.30	39.30	2	3,238	0.06%
2020/02/10	14	39.17	17	39.29	39.40	-3	3,239	-0.09%
2020/02/07	17	39.64	7	39.76	39.60	10	3,261	0.31%
2020/02/06	18	40.04	3	40.18	40.00	15	3,273	0.46%
2020/02/05	8.1	39.57	7	39.74	39.95	1.1	3,292	0.03%
2020/02/04	20	39.43	23	39.68	39.60	-3	3,293	-0.09%
2020/02/03	37	39.04	51	38.94	39.35	-14	3,314	-0.42%
2020/01/31	40	39.52	20	39.85	39.35	20	3,313	0.60%
2020/01/30	56.2	40.07	150.5	39.64	39.10	-94.3	3,309	-2.85%	大賣/
2020/01/20	9.1	42.24	3	42.22	42.25	6.1	3,203	0.19%
2020/01/17	8	42.05	2	42.15	42.10	6	3,214	0.19%
2020/01/16	53	42.09	2	42.08	42.15	51	3,242	1.57%
2020/01/15	9	41.98	4	42.10	42.10	5	3,280	0.15%
2020/01/14	13.1	42.30	8	42.36	42.20	5.1	3,354	0.15%
2020/01/13	4	42.21	28	42.24	42.40	-24	3,406	-0.70%
2020/01/10	0	0.00	10	41.60	41.75	-10	3,562	-0.28%
2020/01/09	0	0.00	33	41.47	41.50	-33	3,666	-0.90%
2020/01/08	10	41.11	19	41.15	41.05	-9	3,823	-0.24%
2020/01/07	2	41.35	19	41.54	41.35	-17	3,905	-0.44%
2020/01/06	13	41.46	1	41.40	41.40	12	3,994	0.30%
2020/01/03	14.3	41.92	5	41.85	41.95	9.3	4,004	0.23%
2020/01/02	2	41.90	0	42.10	42.10	2	4,028	0.05%
2019/12/31	5	41.85	0	0.00	41.80	5	4,073	0.12%
2019/12/30	0	0.00	7	42.19	42.10	-7	4,085	-0.17%
2019/12/27	4	42.19	11	42.30	42.30	-7	4,165	-0.17%
2019/12/26	1	42.00	5	42.15	42.10	-4	4,186	-0.10%
2019/12/25	9.5	41.88	2	42.00	42.00	7.5	4,258	0.18%
2019/12/24	17	42.08	7	42.22	42.00	10	4,413	0.23%
2019/12/23	39	42.39	11	43.00	42.45	28	4,491	0.62%
2019/12/20	7.2	42.11	9.1	42.52	43.05	-1.9	4,473	-0.04%
2019/12/19	11	42.05	5	42.17	42.20	6	4,446	0.13%
2019/12/18	7	42.37	33	42.38	42.25	-26	4,593	-0.57%
2019/12/17	10	42.12	20	42.12	42.30	-10	4,627	-0.22%
2019/12/16	5.2	42.05	7	42.02	42.00	-1.8	4,631	-0.04%
2019/12/13	30	41.92	15	41.89	41.65	15	4,676	0.32%
2019/12/12	12	41.61	18.5	41.69	41.65	-6.5	4,648	-0.14%
2019/12/11	16	41.04	8	40.91	41.15	8	4,660	0.17%
2019/12/10	2	41.03	6.3	41.09	41.00	-4.3	4,672	-0.09%
2019/12/09	40	40.84	3	40.95	40.85	37	4,698	0.79%
2019/12/06	4	41.55	1	41.35	41.40	3	4,681	0.06%
2019/12/05	12	41.20	4	41.15	41.10	8	4,680	0.17%
2019/12/04	10	41.32	6	41.35	41.35	4	4,709	0.08%
2019/12/03	6	41.03	18	41.09	41.40	-12	4,746	-0.25%
2019/12/02	17	41.33	9	41.45	41.25	8	4,737	0.17%
2019/11/29	18	41.71	15	41.79	41.60	3	4,782	0.06%
2019/11/28	9	42.03	4.6	42.04	42.00	4.4	4,904	0.09%
2019/11/27	3	42.00	4	42.01	42.00	-1	5,085	-0.02%
2019/11/26	35	42.01	12	42.13	41.85	23	5,132	0.45%
2019/11/25	11	42.03	4	42.19	42.10	7	5,056	0.14%
2019/11/22	20.2	42.39	13	42.12	42.20	7.2	5,197	0.14%
2019/11/21	7	41.93	5	41.98	41.85	2	5,305	0.04%
2019/11/20	8	42.17	11	42.20	42.20	-3	5,512	-0.05%
2019/11/19	28	42.24	22	42.31	42.45	6	5,580	0.11%
2019/11/18	17	42.67	25.1	42.61	42.80	-8.1	5,521	-0.15%
2019/11/15	22	43.16	15	43.12	42.95	7	5,489	0.13%
2019/11/14	69	43.16	44	43.11	42.95	25	5,468	0.46%
2019/11/13	72	43.39	99	43.63	43.35	-27	5,403	-0.50%
2019/11/12	339	44.36	225	44.54	44.00	114	5,374	2.12%	大買/大賣/鉅額交易
2019/11/11	32.4	47.03	129	47.38	46.95	-96.7	5,134	-1.88%	大賣/
2019/11/08	16	48.20	18	48.19	48.35	-2	5,129	-0.04%
2019/11/07	11	48.14	55	48.11	48.20	-44	5,170	-0.85%
2019/11/06	66.4	48.27	67	48.19	48.30	-0.6	5,175	-0.01%
2019/11/05	22.4	48.12	14	48.18	48.20	8.4	5,166	0.16%
2019/11/04	28.4	48.16	12	48.14	48.25	16.4	5,203	0.32%
2019/11/01	20.3	47.92	35	47.85	48.20	-14.7	5,230	-0.28%
2019/10/31	28	47.96	29	47.76	47.85	-1	5,258	-0.02%
2019/10/30	40	47.92	30	47.94	48.00	10	5,276	0.19%
2019/10/29	10.4	47.69	57	47.46	47.30	-46.6	5,315	-0.88%
2019/10/28	7.4	47.69	8.3	47.89	47.55	-0.9	5,312	-0.02%
2019/10/25	4	47.81	12	47.84	47.70	-8	5,313	-0.15%
2019/10/24	11.3	47.79	15	47.81	48.00	-3.7	5,323	-0.07%
2019/10/23	11	47.74	19	47.82	47.90	-8	5,337	-0.15%
2019/10/22	56.7	48.14	77	47.88	47.80	-20.3	5,320	-0.38%
2019/10/21	5	48.52	13	48.53	48.55	-8	5,267	-0.15%
2019/10/18	43.3	48.39	70	48.52	48.70	-26.7	5,261	-0.51%
2019/10/17	82.2	47.81	69	47.95	48.15	13.2	5,135	0.26%
2019/10/16	37.2	47.51	137	47.47	47.95	-99.8	5,045	-1.98%	大賣/
2019/10/15	43.6	46.80	36	46.68	46.60	7.6	4,906	0.15%
2019/10/14	14	45.51	60	45.96	46.05	-46	4,817	-0.95%
2019/10/09	9	44.97	33	45.09	44.90	-24	4,743	-0.51%
2019/10/08	7	45.37	36	45.30	45.15	-29	4,756	-0.61%
2019/10/07	28	45.21	26	45.43	45.35	2	4,751	0.04%
2019/10/04	12	45.43	13	45.29	45.45	-1	4,737	-0.02%
2019/10/03	75	44.86	73	44.97	45.00	2	4,717	0.04%
2019/10/02	16	45.89	5	45.82	45.85	11	4,638	0.24%
2019/10/01	57	46.19	23	46.11	46.15	34	4,620	0.74%
2019/09/27	85	45.76	120	45.97	45.80	-35	4,558	-0.77%	大賣/
2019/09/26	35.2	45.21	22	45.26	45.10	13.2	4,414	0.30%
2019/09/25	5	44.93	26	44.93	45.00	-21	4,333	-0.48%
2019/09/24	46.3	45.07	35	45.05	44.65	11.3	4,339	0.26%
2019/09/23	125.5	45.19	88	45.07	45.00	37.5	4,302	0.87%	大買/
2019/09/20	16	44.26	21	44.31	44.40	-5	4,202	-0.12%
2019/09/19	12	44.43	27	44.35	44.50	-15	4,148	-0.36%
2019/09/18	9	44.58	25	44.50	44.60	-16	4,143	-0.39%
2019/09/17	13	44.40	30	44.41	44.40	-17	4,110	-0.41%
2019/09/16	40	44.43	61	44.43	44.25	-21	4,158	-0.51%
2019/09/12	41	44.11	209	44.07	44.15	-168	4,115	-4.08%	大賣/鉅額交易
2019/09/11	50	43.98	170	43.96	44.00	-120	4,103	-2.92%	大賣/鉅額交易
2019/09/10	17	43.95	9	43.94	43.95	8	4,084	0.20%
2019/09/09	17	43.82	32	43.82	43.80	-15	4,057	-0.37%
2019/09/06	4	43.76	17	43.84	43.85	-13	4,060	-0.32%
2019/09/05	17	43.79	261	43.61	43.70	-244	4,098	-5.95%	大賣/鉅額交易
2019/09/04	154	43.48	47	43.41	43.50	107	4,089	2.62%	大買/鉅額交易
2019/09/03	265	43.59	138	43.53	43.45	127	4,087	3.11%	大買/大賣/鉅額交易
2019/09/02	221	44.45	194	44.38	44.05	27	4,061	0.66%	大買/大賣/
2019/08/30	193	43.98	153	43.94	44.00	40	3,937	1.02%	大買/大賣/
2019/08/29	20	42.98	53	43.04	43.00	-33	3,771	-0.88%
2019/08/28	61.1	42.90	82	42.94	43.00	-20.9	3,712	-0.56%
2019/08/27	112.5	43.25	151	43.35	43.00	-38.5	3,669	-1.05%	大買/大賣/
2019/08/26	211	42.80	231	42.82	42.60	-20	3,526	-0.57%	大買/大賣/
2019/08/23	252	42.47	261	42.38	42.50	-9	3,394	-0.27%	大買/大賣/
2019/08/22	157	41.11	148	41.12	41.30	9	3,183	0.28%	大買/大賣/
2019/08/21	0	0.00	3	40.03	40.00	-3	3,179	-0.09%
2019/08/20	5	39.85	28	39.94	39.85	-23	3,193	-0.72%
2019/08/19	4	40.06	77.2	40.10	40.00	-73.2	3,198	-2.29%
2019/08/16	0	0.00	1	40.20	40.10	-1	3,219	-0.03%
2019/08/15	2	39.98	17	39.97	40.10	-15	3,211	-0.47%
2019/08/14	6	40.48	9	40.38	40.15	-3	3,248	-0.09%
2019/08/13	41	40.40	46	40.50	40.25	-5	3,256	-0.15%
2019/08/12	22.5	39.87	71	39.86	40.00	-48.5	3,229	-1.50%
2019/08/08	2	39.05	4	38.99	39.05	-2	3,192	-0.06%
2019/08/07	17	38.68	0	0.00	38.75	17	3,208	0.53%
2019/08/06	8	38.79	21	38.79	38.75	-13	3,254	-0.40%
2019/08/05	9	38.84	3	38.98	38.95	6	3,269	0.18%
2019/08/02	43	39.00	8	39.06	39.00	35	3,267	1.07%
2019/08/01	35	39.49	12	39.61	39.55	23	3,315	0.69%
2019/07/31	28	39.84	40	40.29	40.40	-12	3,327	-0.36%
2019/07/30	0	0.00	51	40.09	40.15	-51	3,299	-1.55%
2019/07/29	10	40.00	11.4	40.00	40.00	-1.4	3,334	-0.04%
2019/07/26	4	40.03	9	40.13	40.20	-5	3,318	-0.15%
2019/07/25	13	39.92	127	40.05	40.10	-114	3,322	-3.43%	大賣/鉅額交易
2019/07/24	15	39.65	64	39.70	39.65	-49	3,357	-1.46%
2019/07/23	14	39.54	2.2	39.68	39.65	11.8	3,402	0.35%
2019/07/22	16	39.50	27.8	39.45	39.45	-11.8	3,403	-0.35%
2019/07/19	42	40.23	16	40.30	40.40	26	3,498	0.74%
2019/07/18	47	40.21	14	40.24	40.20	33	3,544	0.93%
2019/07/17	44	40.31	21.2	40.32	40.30	22.8	3,573	0.64%
2019/07/16	7.2	40.53	24	40.55	40.55	-16.8	3,634	-0.46%
2019/07/15	25	40.74	11	40.75	40.65	14	3,711	0.38%
2019/07/12	10	40.63	25.3	40.69	40.65	-15.3	3,804	-0.40%
2019/07/11	27	40.43	42	40.45	40.40	-15	3,838	-0.39%
2019/07/10	5	40.36	9	40.28	40.25	-4	3,878	-0.10%
2019/07/09	1.3	40.08	16.5	40.06	40.05	-15.3	3,918	-0.39%
2019/07/08	11	40.07	1	40.05	40.20	10	3,957	0.25%
2019/07/05	17	40.30	13	40.39	40.25	4	3,989	0.10%
2019/07/04	16	40.38	7.5	40.51	40.35	8.5	4,027	0.21%
2019/07/03	0	0.00	15.5	40.12	40.40	-15.5	4,030	-0.38%
2019/07/02	20	39.98	13	40.01	40.00	7	4,035	0.17%
2019/07/01	55	40.00	18	40.13	39.90	37	4,041	0.92%
2019/06/28	31	40.32	2	40.58	40.10	29	4,031	0.72%
2019/06/27	22	40.67	19	40.71	40.70	3	4,021	0.07%
2019/06/26	12.1	40.31	38	40.44	40.45	-25.9	4,005	-0.65%
2019/06/25	24.1	40.36	8	40.17	40.30	16.1	4,038	0.40%
2019/06/24	12	40.72	40	40.73	40.80	-28	4,043	-0.69%
2019/06/21	0	0.00	119	40.23	40.55	-119	4,072	-2.92%	大賣/鉅額交易
2019/06/20	9	40.39	3.6	40.31	40.35	5.4	4,049	0.13%
2019/06/19	9.5	39.89	11	40.18	40.25	-1.5	4,059	-0.04%
2019/06/18	0	0.00	4	39.75	39.80	-4	4,034	-0.10%
2019/06/17	25	39.52	26.4	39.61	39.50	-1.4	4,040	-0.03%
2019/06/14	7	39.13	0.8	39.50	39.30	6.2	4,044	0.15%
2019/06/13	41	39.12	6	39.27	39.10	35	4,028	0.87%
2019/06/12	79	39.47	19	39.44	39.55	60	4,083	1.47%
2019/06/11	12	40.14	0	0.00	40.10	12	4,023	0.30%
2019/06/10	7	40.28	9	40.27	40.40	-2	3,992	-0.05%
2019/06/06	1	40.05	5	40.26	40.15	-4	3,963	-0.10%
2019/06/05	7	39.96	22	40.08	40.10	-15	3,948	-0.38%
2019/06/04	6	39.94	12	39.99	39.80	-6	3,922	-0.15%
2019/06/03	38.1	39.77	13.8	40.03	40.00	24.3	3,913	0.62%
2019/05/31	21	40.04	2	40.10	40.10	19	3,899	0.49%
2019/05/30	6	40.13	15	40.15	40.05	-9	3,877	-0.23%
2019/05/29	49	39.75	27	39.75	39.60	22	3,889	0.57%
2019/05/28	3	40.03	5	40.05	40.00	-2	3,918	-0.05%
2019/05/27	2	39.40	7	39.73	40.00	-5	3,864	-0.13%
2019/05/24	56	39.50	3	39.45	39.40	53	3,855	1.37%
2019/05/23	168	39.79	9.2	39.87	39.85	158.8	3,854	4.12%	大買/鉅額交易
2019/05/22	23	40.37	10	40.27	40.15	13	3,830	0.34%
2019/05/21	35	40.45	119	40.45	40.65	-84	3,842	-2.19%	大賣/
2019/05/20	14	39.25	20	39.33	39.35	-6	3,766	-0.16%
2019/05/17	42	39.01	8	39.26	38.65	34	3,753	0.91%
2019/05/16	16	38.73	5	38.71	38.65	11	3,756	0.29%
2019/05/15	18	39.01	5	39.13	39.00	13	3,749	0.35%
2019/05/14	35.1	38.66	36	38.67	38.75	-0.9	3,736	-0.02%
2019/05/13	56.1	39.17	11	39.15	39.10	45.1	3,689	1.22%
2019/05/10	61	39.94	47.9	39.74	39.70	13.1	3,645	0.36%
2019/05/09	112.3	40.09	28	40.00	39.95	84.3	3,642	2.31%	大買/
2019/05/08	55	40.37	23	40.47	40.65	32	3,564	0.90%
2019/05/07	34.1	40.69	2	40.90	40.85	32.1	3,503	0.92%
2019/05/06	46	40.89	73.2	40.88	40.80	-27.2	3,461	-0.79%
2019/05/03	60	41.60	39	41.63	41.70	21	3,390	0.62%
2019/05/02	21	41.54	40	41.64	41.45	-19	3,385	-0.56%
2019/04/30	147	41.54	30	41.59	41.25	117	3,366	3.48%	大買/鉅額交易
2019/04/29	51.4	41.50	34.9	41.51	41.60	16.5	3,305	0.50%
2019/04/26	62	40.76	58.1	40.81	41.00	3.9	3,252	0.12%
2019/04/25	97.3	40.66	41	40.46	40.40	56.3	3,231	1.74%
2019/04/24	52.1	41.10	8	41.13	41.05	44.1	3,100	1.42%
2019/04/23	15.1	40.92	15	40.97	41.00	0.1	3,036	0.00%
2019/04/22	54	41.10	5.9	41.14	41.00	48.1	2,998	1.60%
2019/04/19	30	41.21	86	41.40	41.20	-56	2,929	-1.91%
2019/04/18	148	41.06	10	41.04	41.05	138	2,856	4.83%	大買/鉅額交易
2019/04/17	22	41.08	5	41.20	41.15	17	2,785	0.61%
2019/04/16	37.2	41.21	6	41.17	41.00	31.2	2,720	1.15%
2019/04/15	31	41.49	5	41.82	41.30	26	2,687	0.97%
2019/04/12	65	41.66	0	0.00	41.50	65	2,632	2.47%
2019/04/11	22	42.12	18	42.03	42.05	4	2,596	0.15%
2019/04/10	63.3	42.33	34	42.36	42.55	29.3	2,562	1.14%
2019/04/09	24	41.72	6	41.62	41.85	18	2,549	0.71%
2019/04/08	54	41.81	2	41.83	41.70	52	2,546	2.04%
2019/04/03	14	41.67	25.1	41.59	41.70	-11.1	2,564	-0.43%
2019/04/02	17	41.49	5	41.52	41.45	12	2,592	0.46%
2019/04/01	42	41.67	6	41.59	41.45	36	2,590	1.39%
2019/03/29	16	41.35	36	41.44	41.95	-20	2,572	-0.78%
2019/03/28	27	41.22	17	41.38	41.40	10	2,748	0.36%
2019/03/27	19.2	41.55	53	41.58	41.90	-33.8	2,725	-1.24%
2019/03/26	70.1	41.70	30	41.71	41.65	40.1	2,711	1.48%
2019/03/25	39	41.76	11.4	41.86	42.20	27.6	2,660	1.04%
2019/03/22	37	43.10	44	43.00	42.95	-7	2,616	-0.27%
2019/03/21	4.1	43.78	29	43.82	43.70	-24.9	2,614	-0.95%
2019/03/20	35	43.49	14	43.44	43.55	21	2,637	0.80%
2019/03/19	4	43.26	8	43.34	43.25	-4	2,627	-0.15%
2019/03/18	4	43.09	7	43.15	43.15	-3	2,616	-0.11%
2019/03/15	6	42.19	5	42.69	43.00	1	2,610	0.04%
2019/03/14	11.1	42.73	0	0.00	42.85	11.1	2,477	0.45%
2019/03/13	12	42.83	15	42.98	43.00	-3	2,491	-0.12%
2019/03/12	6	42.78	23	42.92	42.85	-17	2,512	-0.68%
2019/03/11	7	42.76	29	42.70	42.70	-22	2,553	-0.86%
2019/03/08	2	42.80	25	42.81	42.75	-23	2,600	-0.88%
2019/03/07	4	42.93	0	0.00	43.00	4	2,724	0.15%
2019/03/06	15	43.13	6	43.09	43.10	9	2,789	0.32%
2019/03/05	16	43.13	0	0.00	43.10	16	2,812	0.57%
2019/03/04	13	42.96	11	43.39	43.55	2	2,839	0.07%
2019/02/27	5.4	44.02	3	43.95	43.75	2.4	2,823	0.09%
2019/02/26	24.1	44.10	12	44.10	44.05	12.1	2,770	0.44%
2019/02/25	7	43.47	16.1	43.55	43.60	-9.1	2,724	-0.33%
2019/02/22	28.1	43.06	0	0.00	43.40	28.1	2,728	1.03%
2019/02/21	8	42.99	3	42.95	43.05	5	2,729	0.18%
2019/02/20	27	43.20	6	43.31	43.25	21	2,753	0.76%
2019/02/19	1	42.75	3	42.65	42.75	-2	2,794	-0.07%
2019/02/18	10	42.64	1	42.85	42.55	9	2,803	0.32%
2019/02/15	9	42.76	4	42.49	42.40	5	2,825	0.18%
2019/02/14	11	43.35	14	43.25	43.20	-3	2,905	-0.10%
2019/02/13	12	43.78	5	43.93	43.65	7	3,041	0.23%
2019/02/12	31	44.05	43	43.89	44.20	-12	3,174	-0.38%
2019/02/11	15	43.36	36	43.32	43.45	-21	3,165	-0.66%
2019/01/30	14.2	42.90	9	43.09	43.15	5.2	3,159	0.16%
2019/01/29	1.1	42.45	9	42.82	42.90	-7.9	3,105	-0.25%
2019/01/28	5.6	42.73	8	42.61	42.70	-2.4	3,098	-0.08%
2019/01/25	1	42.55	0	0.00	42.80	1	3,106	0.03%
2019/01/24	4	42.58	0	0.00	42.60	4	3,103	0.13%
2019/01/23	1	42.45	3	42.72	42.85	-2	3,147	-0.06%
2019/01/22	3	42.42	0	0.00	42.50	3	3,176	0.09%
2019/01/21	15	43.09	5	43.11	42.95	10	3,193	0.31%
2019/01/18	15	42.92	20	42.93	43.00	-5	3,227	-0.15%
2019/01/17	1	42.55	22	42.71	42.80	-21	3,237	-0.65%
2019/01/16	2	42.95	10	42.82	42.75	-8	3,271	-0.24%
2019/01/15	7	42.70	21	42.78	42.95	-14	3,317	-0.42%
2019/01/14	4	42.40	1	42.30	42.15	3	3,303	0.09%
2019/01/11	0	0.00	10	42.68	42.55	-10	3,343	-0.30%
2019/01/10	13	42.52	17	42.36	42.55	-4	3,349	-0.12%
2019/01/09	4	42.59	34	42.52	42.65	-30	3,376	-0.89%
2019/01/08	1	42.05	2	42.08	41.80	-1	3,377	-0.03%
2019/01/07	2	41.85	11	41.83	41.90	-9	3,428	-0.26%
2019/01/04	24	41.03	7	40.90	41.20	17	3,446	0.49%
2019/01/03	0	0.00	5	40.86	41.05	-5	3,602	-0.14%
2019/01/02	11	40.26	10	41.00	40.20	1	3,626	0.03%
2018/12/28	2	41.00	9	41.10	40.85	-7	3,646	-0.19%
2018/12/27	1	40.50	7	40.59	40.55	-6	3,679	-0.16%
2018/12/26	15	40.00	6	40.17	40.15	9	3,712	0.24%
2018/12/25	20	40.29	5	40.79	40.30	15	3,694	0.41%
2018/12/24	7	41.13	38	41.40	41.15	-31	3,707	-0.84%
2018/12/22	5	40.66	14	40.70	41.00	-9	3,697	-0.24%
2018/12/21	63	40.98	40	40.21	40.00	23	3,756	0.61%
2018/12/20	16.5	43.17	22	43.12	43.10	-5.5	3,600	-0.15%
2018/12/19	8.5	43.14	28	43.12	43.05	-19.5	3,587	-0.54%
2018/12/18	2.6	42.88	9	42.90	43.00	-6.4	3,589	-0.18%
2018/12/17	34	42.73	36	42.96	43.00	-2	3,651	-0.05%
2018/12/14	53	42.63	7	42.80	42.90	46	3,681	1.25%
2018/12/13	11.7	42.71	34	42.38	43.00	-22.3	3,694	-0.60%
2018/12/12	4	41.45	17	41.54	41.55	-13	3,724	-0.35%
2018/12/11	1	41.10	1	41.20	41.25	0	3,718	0.00%
2018/12/10	7	41.31	5	41.24	41.30	2	3,748	0.05%
2018/12/07	6	41.73	6	41.77	41.80	0	3,766	0.00%
2018/12/06	9	41.81	12	42.01	41.75	-3	3,784	-0.08%
2018/12/05	35	42.35	7	42.46	42.60	28	3,773	0.74%
2018/12/04	8	43.12	14.2	43.30	43.40	-6.2	3,811	-0.16%
2018/12/03	15.9	42.91	19	43.16	43.20	-3.1	3,805	-0.08%
2018/11/30	5.9	42.03	26	41.98	42.50	-20.1	3,790	-0.53%
2018/11/29	0	0.00	50.4	41.29	41.60	-50.4	3,692	-1.36%
2018/11/28	1	40.50	9	40.61	40.75	-8	3,629	-0.22%
2018/11/27	5	40.40	24	40.67	40.70	-19	3,645	-0.52%
2018/11/26	5	40.53	9	40.82	40.60	-4	3,671	-0.11%
2018/11/23	9	39.94	6	40.06	39.95	3	3,664	0.08%
2018/11/22	5	40.25	6	40.21	40.30	-1	3,685	-0.03%
2018/11/21	14	40.00	3	40.27	40.30	11	3,716	0.30%
2018/11/20	1	39.95	16	40.16	40.30	-15	3,722	-0.40%
2018/11/19	10	39.96	7	40.16	40.00	3	3,757	0.08%
2018/11/16	11	39.94	52	40.28	40.45	-41	3,768	-1.09%
2018/11/15	3	39.23	27	39.12	39.25	-24	3,768	-0.64%
2018/11/14	12	39.00	7	38.99	39.10	5	3,785	0.13%
2018/11/13	71	38.11	54	38.38	39.20	17	3,790	0.45%
2018/11/12	134.5	39.89	45	39.70	39.10	89.5	3,715	2.41%	大買/
2018/11/09	85	41.48	28	41.57	41.50	57	3,620	1.57%
2018/11/08	3	43.38	9	43.62	43.60	-6	3,552	-0.17%
2018/11/07	2	43.60	13	43.51	43.40	-11	3,585	-0.31%
2018/11/06	9	43.40	13	43.30	43.25	-4	3,699	-0.11%
2018/11/05	0	0.00	13	43.16	43.50	-13	3,752	-0.35%
2018/11/02	4.1	43.00	10	43.18	43.35	-5.9	3,802	-0.16%
2018/11/01	15	43.15	11	43.54	43.50	4	3,890	0.10%
2018/10/31	6	43.16	14	43.31	43.55	-8	4,011	-0.20%
2018/10/30	3	42.50	37	42.48	42.55	-34	4,149	-0.82%
2018/10/29	4	41.74	2	41.75	41.50	2	4,138	0.05%
2018/10/26	23	41.52	29	41.32	41.55	-6	4,157	-0.14%
2018/10/25	11	41.69	17.4	41.90	41.80	-6.4	4,162	-0.15%
2018/10/24	29	41.63	45	42.30	42.50	-16	4,211	-0.38%
2018/10/23	50	41.91	7	41.96	42.10	43	4,224	1.02%
2018/10/22	8	42.25	7	42.40	42.60	1	4,259	0.02%
2018/10/19	14	42.21	31	42.26	42.50	-17	4,270	-0.40%
2018/10/18	27	42.88	1	43.10	42.80	26	4,251	0.61%
2018/10/17	8	43.03	21	43.06	43.30	-13	4,266	-0.30%
2018/10/16	13	42.90	4	42.97	42.65	9	4,240	0.21%
2018/10/15	15.1	42.81	79	42.67	42.60	-63.9	4,238	-1.51%
2018/10/12	23	42.96	37	43.47	43.60	-14	4,205	-0.33%
2018/10/11	93.2	43.02	48.1	42.82	43.35	45.1	4,201	1.07%
2018/10/09	33	45.53	3	45.73	45.60	30	4,095	0.73%
2018/10/08	18	45.67	24.1	45.69	45.50	-6.1	4,078	-0.15%
2018/10/05	36.1	45.76	58	45.74	45.70	-21.9	4,128	-0.53%
2018/10/04	26.5	46.41	5	46.56	46.30	21.5	4,180	0.51%
2018/10/03	14	47.11	7	47.16	47.00	7	4,167	0.17%
2018/10/02	21	47.45	14	47.60	47.30	7	4,181	0.17%
2018/10/01	22	48.19	35	48.23	48.25	-13	4,143	-0.31%
2018/09/28	11	48.25	82	48.37	48.00	-71	4,210	-1.69%
2018/09/27	16	48.41	27	48.28	48.45	-11	4,159	-0.26%
2018/09/26	7	47.80	8	47.75	47.80	-1	4,112	-0.02%
2018/09/25	10	48.17	13	48.13	48.10	-3	4,137	-0.07%
2018/09/21	4	48.04	12	48.04	47.85	-8	4,134	-0.19%
2018/09/20	35.1	48.11	58	47.98	47.70	-22.9	4,109	-0.56%
2018/09/19	19	48.18	34	48.17	48.25	-15	4,106	-0.37%
2018/09/18	64	47.77	233	47.89	47.90	-169	4,085	-4.14%	大賣/鉅額交易
2018/09/17	3	47.20	13	47.12	47.30	-10	4,055	-0.25%
2018/09/14	26	47.23	78	47.21	47.20	-52	4,064	-1.28%
2018/09/13	9	46.71	7	46.71	46.80	2	4,039	0.05%
2018/09/12	7	46.01	15	46.29	46.55	-8	4,045	-0.20%
2018/09/11	28	46.16	49.1	46.40	46.45	-21.1	4,063	-0.52%
2018/09/10	33	45.76	10	45.89	45.85	23	4,137	0.56%
2018/09/07	3	46.40	2	46.25	46.65	1	4,176	0.02%
2018/09/06	3	46.47	29	46.36	46.65	-26	4,185	-0.62%
2018/09/05	29.3	46.59	3	46.63	46.15	26.3	4,179	0.63%
2018/09/04	12	47.06	28	47.05	47.05	-16	4,238	-0.38%
2018/09/03	33	46.83	56	46.90	46.95	-23	4,257	-0.54%
2018/08/31	13	46.02	31	46.21	46.90	-18	4,244	-0.42%
2018/08/30	5	46.12	3.5	46.06	46.25	1.5	4,230	0.04%
2018/08/29	38	45.97	2	45.95	46.10	36	4,254	0.85%
2018/08/28	24.2	46.13	13	46.23	46.35	11.2	4,274	0.26%
2018/08/27	24	45.60	7	45.55	45.50	17	4,280	0.40%
2018/08/24	46.2	45.64	19	45.59	45.50	27.2	4,282	0.64%
2018/08/23	16	46.21	5	46.29	46.10	11	4,370	0.25%
2018/08/22	102	46.80	9	46.64	46.60	93	4,375	2.13%	大買/
2018/08/21	11	47.29	4	47.33	47.45	7	4,141	0.17%
2018/08/20	1	47.20	64.2	47.26	47.10	-63.2	4,144	-1.52%
2018/08/17	27	46.84	5	46.90	46.75	22	4,147	0.53%
2018/08/16	30	46.63	69	46.82	47.05	-39	4,166	-0.94%
2018/08/15	129	46.58	18	46.68	46.25	111	4,205	2.64%	大買/鉅額交易
2018/08/14	21.6	47.11	19	47.11	47.25	2.6	4,240	0.06%
2018/08/13	139	47.43	55	47.38	47.25	84	4,268	1.97%	大買/
2018/08/10	21	48.85	16	48.89	49.10	5	4,196	0.12%
2018/08/09	34	48.78	17	48.86	49.00	17	4,209	0.40%
2018/08/08	47	49.12	27	49.09	49.05	20	4,280	0.47%
2018/08/07	78.7	49.28	78	49.35	49.45	0.7	4,302	0.02%
2018/08/06	70	48.42	135	48.61	48.80	-65	4,227	-1.54%	大賣/
2018/08/03	8	46.84	17	46.94	47.05	-9	4,065	-0.22%
2018/08/02	37	46.85	11	46.70	46.80	26	4,066	0.64%
2018/08/01	12	47.25	0	0.00	47.45	12	4,041	0.30%
2018/07/31	19	47.11	25	47.24	47.30	-6	4,018	-0.15%
2018/07/30	37	47.12	23	47.11	47.00	14	3,983	0.35%
2018/07/27	31	46.72	46	46.52	46.85	-15	3,963	-0.38%
2018/07/26	18	45.43	6	45.57	45.65	12	3,899	0.31%
2018/07/25	14	45.66	12	45.73	45.75	2	3,900	0.05%
2018/07/24	1	45.00	18	45.54	45.80	-17	3,938	-0.43%
2018/07/23	1	45.15	6	45.37	45.20	-5	3,924	-0.13%
2018/07/20	10	45.00	8	44.90	45.20	2	3,940	0.05%
2018/07/19	26	45.28	17	45.57	45.10	9	3,922	0.23%
2018/07/18	13	45.46	34	45.38	45.65	-21	3,938	-0.53%
2018/07/17	0	0.00	24	45.04	45.30	-24	3,917	-0.61%
2018/07/16	14	44.63	27	44.42	44.40	-13	3,900	-0.33%
2018/07/13	29	44.28	14	44.41	44.40	15	3,966	0.38%
2018/07/12	23	45.47	39	45.45	46.00	-16	3,931	-0.41%
2018/07/11	3	44.97	1	45.30	45.25	2	3,856	0.05%
2018/07/10	0.2	45.30	2	45.00	45.15	-1.8	3,857	-0.05%
2018/07/09	9	44.78	13	45.20	45.10	-4	3,846	-0.10%
2018/07/06	23.3	44.80	2	44.65	44.60	21.3	3,884	0.55%
2018/07/05	4	45.11	3	45.30	45.35	1	3,842	0.03%
2018/07/04	13.1	44.84	30	45.01	45.55	-17	3,880	-0.44%
2018/07/03	30	44.81	5	44.84	44.70	25	3,942	0.63%
2018/07/02	28	45.57	7	45.50	45.25	21	3,954	0.53%
2018/06/29	5	45.19	26.9	45.24	45.85	-21.9	3,974	-0.55%
2018/06/28	14.2	44.43	15	44.56	44.65	-0.8	3,980	-0.02%
2018/06/27	12.3	44.67	7	44.68	44.60	5.3	4,038	0.13%
2018/06/26	25.2	44.69	4	44.77	44.60	21.2	4,180	0.51%
2018/06/25	18.5	45.06	9	45.11	45.00	9.5	4,253	0.22%
2018/06/22	4	45.14	9	45.11	45.10	-5	4,295	-0.12%
2018/06/21	21.1	45.26	4	45.32	45.20	17.1	4,335	0.39%
2018/06/20	13	45.30	13	45.49	45.55	0	4,379	0.00%
2018/06/19	39	45.44	12	45.34	45.10	27	4,403	0.61%
2018/06/15	12.9	46.45	11.2	46.58	46.25	1.7	4,410	0.04%
2018/06/14	21	47.00	5	47.04	46.70	16	4,342	0.37%
2018/06/13	39	47.74	10	47.63	47.50	29	4,320	0.67%
2018/06/12	20	47.70	66	47.79	47.85	-46	4,403	-1.04%
2018/06/11	23	46.96	14	46.89	46.95	9	4,359	0.21%
2018/06/08	4	46.88	10	46.96	46.95	-6	4,400	-0.14%
2018/06/07	10	47.05	26	46.88	47.15	-16	4,419	-0.36%
2018/06/06	9	46.56	53	46.45	46.60	-44	4,452	-0.99%
2018/06/05	15	46.06	58.5	46.10	46.25	-43.5	4,422	-0.98%
2018/06/04	20	45.08	26	45.44	45.65	-6	4,400	-0.14%
2018/06/01	7	45.08	4	45.21	45.25	3	4,418	0.07%
2018/05/31	39.1	44.86	18	45.02	45.60	21.1	4,426	0.48%
2018/05/30	30	45.01	38	44.97	44.95	-8	4,338	-0.18%
2018/05/29	7	45.33	8	45.52	45.55	-1	4,343	-0.02%
2018/05/28	15	45.56	7	45.63	45.60	8	4,382	0.18%
2018/05/25	33	45.79	20.2	45.88	45.85	12.8	4,427	0.29%
2018/05/24	26	46.33	12	46.17	46.10	14	4,470	0.31%
2018/05/23	82	46.66	38	46.75	46.60	44	4,501	0.98%
2018/05/22	39	46.37	81	46.30	46.60	-42	4,522	-0.93%
2018/05/21	39.1	45.50	35	45.50	45.60	4.1	4,511	0.09%
2018/05/18	15	44.77	4	44.85	44.85	11	4,517	0.24%
2018/05/17	11	44.65	33	44.76	44.85	-22	4,645	-0.47%
2018/05/16	71.1	44.16	54	44.09	44.50	17.1	4,687	0.36%
2018/05/15	80	45.01	16	45.13	45.00	64	4,683	1.37%
2018/05/14	41.5	46.12	28	46.28	45.90	13.5	4,768	0.28%
2018/05/11	18	46.09	6	46.17	46.25	12	4,760	0.25%
2018/05/10	17	46.06	3	46.15	46.00	14	4,760	0.29%
2018/05/09	18	46.07	12	46.07	46.00	6	4,766	0.13%
2018/05/08	35	46.16	17	46.19	46.20	18	4,832	0.37%
2018/05/07	19.2	46.51	13	46.47	46.40	6.2	4,859	0.13%
2018/05/04	29.1	46.74	5	46.83	46.65	24.1	4,880	0.49%
2018/05/03	17	47.07	28	47.05	47.00	-11	4,893	-0.22%
2018/05/02	30	47.39	7	47.45	47.35	23	4,913	0.47%
2018/04/30	18	47.11	12	47.39	47.90	6	4,936	0.12%
2018/04/27	9	47.10	19	47.11	47.20	-10	4,920	-0.20%
2018/04/26	11	47.33	16.1	47.42	47.05	-5.1	4,953	-0.10%
2018/04/25	14	47.44	3	47.50	47.40	11	4,965	0.22%
2018/04/24	15	47.65	20	47.79	47.85	-5	5,014	-0.10%
2018/04/23	15	47.55	12	47.58	47.70	3	5,103	0.06%
2018/04/20	53	47.64	25	47.89	47.90	28	5,112	0.55%
2018/04/19	23	48.09	41	48.05	48.15	-18	5,112	-0.35%
2018/04/18	13.2	47.44	41	47.50	47.20	-27.8	5,086	-0.55%
2018/04/17	17.1	47.45	28	47.54	47.45	-10.9	5,093	-0.21%
2018/04/16	32	47.91	18	47.82	47.95	14	5,114	0.27%
2018/04/13	5	47.76	12	47.93	47.75	-7	5,192	-0.13%
2018/04/12	13.2	47.88	10	47.86	47.80	3.2	5,243	0.06%
2018/04/11	17.2	48.21	81	48.11	48.05	-63.8	5,262	-1.21%
2018/04/10	48.2	47.72	22.1	47.82	47.90	26.1	5,278	0.49%
2018/04/09	40	47.65	49.9	47.64	48.05	-9.9	5,268	-0.19%
2018/04/03	44.1	46.59	29	46.56	46.70	15.1	5,250	0.29%
2018/04/02	51.1	46.91	33.2	46.99	46.80	17.9	5,274	0.34%
2018/03/31	47.3	46.97	9	47.24	47.05	38.3	5,295	0.72%
2018/03/30	65	47.24	20	47.26	47.05	45	5,263	0.86%
2018/03/29	170	47.06	27	47.27	47.35	143	5,203	2.75%	大買/鉅額交易
2018/03/28	96	47.96	18.8	48.10	47.80	77.2	5,071	1.52%
2018/03/27	122	48.95	77	48.58	48.60	45	5,003	0.90%	大買/
2018/03/26	70	48.77	52.4	48.81	49.00	17.6	4,977	0.35%
2018/03/23	58	48.97	68.7	49.02	49.25	-10.7	4,943	-0.22%
2018/03/22	34	49.39	39.3	49.52	49.65	-5.3	4,920	-0.11%
2018/03/21	80	49.11	93.1	49.32	49.50	-13.1	4,887	-0.27%
2018/03/20	5	50.01	9.1	50.09	50.10	-4	4,845	-0.08%
2018/03/19	26	49.94	5	50.06	49.90	21	4,845	0.43%
2018/03/16	29	50.27	19	50.08	50.10	10	4,849	0.21%
2018/03/15	8	50.64	27.4	50.78	50.40	-19.4	4,777	-0.41%
2018/03/14	22	50.63	21	50.53	50.50	1	4,772	0.02%
2018/03/13	55	49.95	37	50.00	49.95	18	4,742	0.38%
2018/03/12	33	49.96	43	50.00	50.30	-10	4,801	-0.21%
2018/03/09	15	49.29	6	49.48	49.25	9	4,817	0.19%
2018/03/08	11.1	49.18	5	49.18	49.20	6.1	4,936	0.12%
2018/03/07	34	49.13	12	49.33	49.05	22	4,983	0.44%
2018/03/06	54.1	49.05	31	49.27	49.20	23.1	5,016	0.46%
2018/03/05	64	49.30	24	49.13	49.10	40	5,177	0.77%
2018/03/02	23	49.59	9	49.73	49.75	14	5,254	0.27%
2018/03/01	36	49.97	17.2	50.01	50.00	18.8	5,257	0.36%
2018/02/27	51	50.39	13	50.78	50.20	38	5,244	0.72%
2018/02/26	74.1	50.78	56	51.04	50.50	18.1	5,222	0.35%
2018/02/23	25	50.05	45	50.24	50.40	-20	5,183	-0.39%
2018/02/22	44	49.60	10	49.72	49.60	34	5,217	0.65%
2018/02/21	36	49.72	55	49.86	50.00	-19	5,162	-0.37%
2018/02/12	14	48.90	27	48.94	48.95	-13	5,113	-0.25%
2018/02/09	234.1	47.28	35.4	47.61	47.40	198.7	5,109	3.89%	大買/鉅額交易
2018/02/08	135	48.85	30.9	49.03	49.00	104.1	5,034	2.07%	大買/鉅額交易
2018/02/07	66.2	49.43	77	49.35	49.10	-10.8	5,038	-0.21%
2018/02/06	67	49.68	82	49.30	49.40	-15	5,004	-0.30%
2018/02/05	103	50.82	15	50.81	50.90	88	5,000	1.76%	大買/
2018/02/02	20	51.15	9	51.19	51.30	11	4,943	0.22%
2018/02/01	11	51.08	11.5	51.15	51.00	-0.5	4,933	-0.01%
2018/01/31	64.1	50.85	12.1	50.87	50.80	51.9	4,930	1.05%
2018/01/30	54	51.17	4.3	51.34	51.10	49.7	4,856	1.02%
2018/01/29	55	51.13	39.7	51.35	51.60	15.3	4,824	0.32%
2018/01/26	66	51.47	0	0.00	51.50	66	4,775	1.38%
2018/01/25	12	51.49	19	51.69	51.90	-7	4,727	-0.15%
2018/01/24	30	51.49	3	51.63	51.60	27	4,704	0.57%
2018/01/23	25	51.54	7	51.81	51.70	18	4,688	0.38%
2018/01/22	18	51.78	20	51.87	51.90	-2	4,681	-0.04%
2018/01/19	7.4	52.30	8	52.45	52.20	-0.6	4,629	-0.01%
2018/01/18	43.5	52.63	19	52.63	52.40	24.5	4,583	0.53%
2018/01/17	76	52.51	72	52.53	52.60	4	4,528	0.09%
2018/01/16	8	51.54	5.2	51.62	51.80	2.8	4,415	0.06%
2018/01/15	9	51.61	10	51.71	51.60	-1	4,386	-0.02%
2018/01/12	12	51.36	82	51.36	51.60	-70	4,365	-1.60%
2018/01/11	25	51.11	3	51.10	51.30	22	4,313	0.51%
2018/01/10	6	51.17	16	51.31	51.50	-10	4,289	-0.23%
2018/01/09	38	50.99	65.2	51.00	51.20	-27.2	4,257	-0.64%
2018/01/08	50	51.22	24.8	51.58	51.60	25.2	4,174	0.60%
2018/01/05	47	51.18	5	51.32	51.50	42	4,120	1.02%
2018/01/04	51	51.63	47.8	51.98	51.60	3.2	4,086	0.08%
2018/01/03	49	51.54	49.2	52.03	52.00	-0.2	4,068	0.00%
2018/01/02	18.2	52.04	3.5	52.31	51.70	14.7	4,032	0.36%