聯強 (2347)-新光券商分點個股進出

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

聯強

(2347)

可現股當沖

股價
76.5
漲跌
--
漲幅
0.00%
成交量
14,504張
產業
上市電子通路類股
855人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯強 (2347)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
2024/11/20	15.3	76.00	57.2	76.51	76.50	-41.9	4,534	-0.92%
2024/11/19	19.7	74.44	140.4	75.43	76.00	-120.7	4,288	-2.81%	大賣/鉅額交易
2024/11/18	22.1	73.89	36.5	74.17	73.50	-14.5	4,022	-0.36%
2024/11/15	44	73.66	42.1	74.14	74.00	1.9	3,906	0.05%
2024/11/14	12.3	73.47	3	73.87	73.50	9.3	3,883	0.24%
2024/11/13	11.1	73.74	47.6	73.58	73.80	-36.5	3,848	-0.95%
2024/11/12	17	72.18	35.5	72.58	72.70	-18.5	3,825	-0.48%
2024/11/11	8.1	71.48	21.9	72.27	72.40	-13.9	3,762	-0.37%
2024/11/08	54.7	72.13	84.1	72.68	71.50	-29.4	3,729	-0.79%
2024/11/07	17.5	71.13	4	71.45	71.10	13.5	3,729	0.36%
2024/11/06	4	71.00	106.8	71.85	71.60	-102.8	3,749	-2.74%	大賣/鉅額交易
2024/11/05	168.3	70.89	15.5	71.00	70.50	152.8	3,748	4.08%	大買/鉅額交易
2024/11/04	14.1	71.20	18.6	71.38	71.10	-4.4	3,773	-0.12%
2024/11/01	30	70.80	15.1	71.36	71.40	14.9	3,878	0.38%
2024/10/30	21.1	71.15	6	71.50	70.90	15.1	3,909	0.39%
2024/10/29	23	71.43	8	71.86	71.90	15	3,917	0.38%
2024/10/28	5.4	72.50	4.3	72.78	72.20	1.2	3,900	0.03%
2024/10/25	1.4	72.61	1.3	72.74	72.60	0.2	3,955	0.00%
2024/10/24	21.3	72.34	34.2	72.78	72.50	-12.9	4,025	-0.32%
2024/10/23	11	72.49	8.2	72.74	72.40	2.8	4,097	0.07%
2024/10/22	22	72.58	16.5	72.95	72.60	5.5	4,151	0.13%
2024/10/21	37.3	72.62	2	73.05	72.30	35.3	4,232	0.83%
2024/10/18	2.1	73.40	5.1	73.38	73.20	-3	4,313	-0.07%
2024/10/17	4	73.13	17	73.48	73.00	-13	4,399	-0.30%
2024/10/16	9.2	72.63	0	0.00	72.70	9.2	4,465	0.21%
2024/10/15	2	73.50	13	73.82	73.10	-11	4,453	-0.25%
2024/10/14	7.3	72.68	12.6	72.91	73.50	-5.4	4,512	-0.12%
2024/10/11	10	73.50	34.7	73.59	73.70	-24.7	4,641	-0.53%
2024/10/09	5	72.92	19	73.23	72.60	-14	4,677	-0.30%
2024/10/08	26	72.23	10	72.59	72.20	16	4,698	0.34%
2024/10/07	1	73.00	20.4	73.08	73.40	-19.4	4,756	-0.41%
2024/10/04	2	71.41	46	71.73	71.70	-44	4,746	-0.93%
2024/10/01	66.9	71.56	3.5	70.96	70.60	63.4	4,860	1.30%
2024/09/30	9.3	73.32	31	73.94	72.50	-21.7	4,917	-0.44%
2024/09/27	11	73.48	80.3	73.08	73.00	-69.3	5,009	-1.38%
2024/09/26	55.1	72.25	8	72.24	71.60	47.1	5,001	0.94%
2024/09/25	17	72.65	40	73.06	72.70	-23	5,074	-0.45%
2024/09/24	41	71.91	36.2	72.41	72.20	4.8	5,070	0.09%
2024/09/23	33	72.73	18	73.77	72.10	15	5,082	0.30%
2024/09/20	20.5	72.67	86.5	72.39	72.70	-66	5,086	-1.30%
2024/09/19	25	70.28	27	70.77	70.20	-2	5,026	-0.04%
2024/09/18	35.3	69.69	60	70.36	70.20	-24.7	5,354	-0.46%
2024/09/16	34.3	69.90	1.1	69.91	69.90	33.2	5,378	0.62%
2024/09/13	27.3	70.32	16.4	70.28	70.10	10.8	5,457	0.20%
2024/09/12	36.1	70.14	26	70.52	70.10	10.1	5,529	0.18%
2024/09/11	76.5	69.66	2.1	71.23	69.00	74.4	5,616	1.32%
2024/09/10	43.2	71.13	17	70.60	70.60	26.2	5,592	0.47%
2024/09/09	32.2	70.85	12	71.42	72.10	20.2	5,575	0.36%
2024/09/06	10.1	72.23	8	72.24	72.20	2.1	5,594	0.04%
2024/09/05	27	71.10	7.3	71.19	71.00	19.7	5,588	0.35%
2024/09/04	18.4	71.04	30.1	70.61	71.00	-11.7	5,619	-0.21%
2024/09/03	7	72.89	4.4	73.02	72.50	2.6	5,596	0.05%
2024/09/02	12	72.92	32.5	72.86	73.00	-20.5	5,649	-0.36%
2024/08/30	5.7	71.94	21	71.79	72.10	-15.3	5,869	-0.26%
2024/08/29	3.6	70.79	28	70.96	70.80	-24.4	6,282	-0.39%
2024/08/28	28	70.59	17.4	70.84	70.80	10.7	6,737	0.16%
2024/08/27	25.2	70.31	10.5	70.39	70.90	14.7	7,553	0.19%
2024/08/26	4	70.68	17	70.91	70.50	-13	8,199	-0.16%
2024/08/23	6	70.23	4	70.13	70.00	2	8,550	0.02%
2024/08/22	32.6	70.43	8.2	70.59	70.40	24.4	8,913	0.27%
2024/08/21	4	71.55	11.5	71.99	71.30	-7.5	9,173	-0.08%
2024/08/20	8.2	71.64	1.4	71.60	71.40	6.8	9,325	0.07%
2024/08/19	9.7	71.44	21	71.80	72.20	-11.3	9,451	-0.12%
2024/08/16	23.1	71.23	3	71.63	71.20	20.1	9,587	0.21%
2024/08/15	21.6	71.37	15	72.15	71.30	6.6	9,609	0.07%
2024/08/14	37.4	71.45	15.3	71.92	71.20	22.1	9,749	0.23%
2024/08/13	7.1	71.59	6	71.43	71.60	1.1	9,814	0.01%
2024/08/12	4	70.80	8.3	71.34	71.30	-4.3	9,893	-0.04%
2024/08/09	16	70.31	52.4	70.59	70.50	-36.4	9,955	-0.37%
2024/08/08	18.1	69.53	8.7	69.96	69.70	9.5	9,936	0.10%
2024/08/07	9.2	70.09	9.2	70.20	70.10	0	9,945	0.00%
2024/08/06	2.3	68.33	2.5	68.63	68.30	-0.3	10,049	0.00%
2024/08/05	52	68.59	6	68.48	68.10	45.9	10,016	0.46%
2024/08/02	11	71.15	15.2	72.08	72.10	-4.2	9,900	-0.04%
2024/08/01	12.1	71.55	9.5	72.14	72.30	2.6	9,875	0.03%
2024/07/31	11.1	71.37	4	71.83	71.10	7.1	9,896	0.07%
2024/07/30	24.2	70.68	19.1	71.46	71.60	5.1	9,924	0.05%
2024/07/29	35	71.45	20.1	71.65	71.70	14.9	9,946	0.15%
2024/07/26	20.5	71.79	3	72.47	72.30	17.5	9,931	0.18%
2024/07/23	13.2	72.48	14	73.10	72.90	-0.8	9,895	-0.01%
2024/07/22	10.2	72.53	30	73.23	72.90	-19.8	9,890	-0.20%
2024/07/19	12	73.38	52.4	73.70	73.40	-40.3	9,856	-0.41%
2024/07/18	10.1	73.98	52.2	74.39	74.00	-42.1	9,832	-0.43%
2024/07/17	1.1	74.04	26.8	74.25	74.30	-25.7	9,821	-0.26%
2024/07/16	11.3	73.53	18	73.89	73.90	-6.7	9,887	-0.07%
2024/07/15	17.4	73.17	19.2	73.50	73.70	-1.8	10,024	-0.02%
2024/07/12	17.3	73.40	103.4	73.22	73.70	-86.1	10,021	-0.86%	大賣/
2024/07/11	11.1	72.34	4.3	72.36	72.20	6.8	9,960	0.07%
2024/07/10	2.8	72.45	7.1	72.74	72.40	-4.4	10,016	-0.04%
2024/07/09	32.2	71.87	23	72.48	71.80	9.2	10,041	0.09%
2024/07/08	13.4	72.07	21.3	72.23	72.50	-8	10,004	-0.08%
2024/07/05	129.2	71.80	28.3	72.05	72.00	100.9	10,007	1.01%	大買/
2024/07/04	92.6	72.41	32.4	73.20	72.70	60.2	9,870	0.61%
2024/07/03	115.5	72.57	36.9	72.62	72.50	78.7	9,743	0.81%	大買/
2024/07/02	20.6	72.59	28	73.04	73.50	-7.4	9,632	-0.08%
2024/07/01	47	72.20	19	72.74	72.60	28	9,572	0.29%
2024/06/28	60.8	72.49	36.1	72.67	73.10	24.7	9,453	0.26%
2024/06/27	33.4	72.98	2	72.95	72.90	31.4	9,378	0.33%
2024/06/26	88.4	74.23	15.1	74.91	73.90	73.3	9,326	0.79%
2024/06/25	33.4	74.26	30	74.61	75.00	3.4	9,235	0.04%
2024/06/24	357.1	75.28	65	73.91	74.30	292.1	9,150	3.19%	大買/鉅額交易
2024/06/21	43.1	84.74	9.2	85.53	84.30	33.8	8,785	0.39%
2024/06/20	10.1	85.94	7.1	86.49	85.90	3	8,701	0.03%
2024/06/19	2.3	86.07	53.2	86.68	86.50	-50.9	8,654	-0.59%
2024/06/18	3.5	84.89	77.4	85.08	85.00	-73.9	8,677	-0.85%
2024/06/17	6.1	82.35	9.2	83.01	82.80	-3.1	8,652	-0.04%
2024/06/14	15.1	82.89	13.3	83.12	82.80	1.8	8,736	0.02%
2024/06/13	54.3	82.82	45	83.17	83.40	9.3	8,853	0.11%
2024/06/12	14	83.05	13	83.32	82.70	1	8,958	0.01%
2024/06/11	17	83.24	37	83.76	83.60	-20	9,042	-0.22%
2024/06/07	68.4	83.20	21	83.57	82.60	47.4	9,089	0.52%
2024/06/06	10	82.90	69.1	82.88	83.20	-59.1	9,100	-0.65%
2024/06/05	281.3	81.89	178	82.07	81.90	103.3	9,050	1.14%	大買/大賣/鉅額交易
2024/06/04	244.5	82.25	194.5	82.74	82.70	50	8,842	0.57%	大買/大賣/
2024/06/03	242.8	82.82	165.4	83.63	83.50	77.4	8,427	0.92%	大買/大賣/
2024/05/31	204.2	82.74	199.1	83.48	84.40	5	8,005	0.06%	大買/大賣/
2024/05/30	214.6	83.39	107	84.81	85.40	107.6	7,231	1.49%	大買/大賣/鉅額交易
2024/05/29	31.3	87.18	22.6	87.39	87.40	8.6	6,573	0.13%
2024/05/28	25.5	87.30	24.4	88.37	88.70	1	6,215	0.02%
2024/05/27	71.5	84.38	93	85.07	87.00	-21.5	5,929	-0.36%
2024/05/24	14.7	82.00	17	82.61	83.40	-2.3	5,686	-0.04%
2024/05/23	7.2	81.46	14	82.17	82.70	-6.8	5,553	-0.12%
2024/05/22	45.3	81.54	5.1	81.52	81.30	40.3	5,433	0.74%
2024/05/21	16	83.68	2	83.80	83.30	14	5,311	0.26%
2024/05/20	53.7	83.03	77.1	82.61	84.00	-23.3	5,289	-0.44%
2024/05/17	21.1	85.82	6.1	86.58	85.10	15	5,180	0.29%
2024/05/16	14	87.06	12.2	87.87	86.60	1.8	5,109	0.04%
2024/05/15	28.5	87.21	40.8	86.90	86.50	-12.3	5,094	-0.24%
2024/05/14	9.3	85.64	3.1	85.51	85.30	6.2	5,070	0.12%
2024/05/13	15.2	85.02	19.6	85.58	85.90	-4.4	5,064	-0.09%
2024/05/10	4.1	84.64	64.4	83.37	85.90	-60.3	5,036	-1.20%
2024/05/09	27.2	80.21	20.1	80.84	80.80	7.1	4,952	0.14%
2024/05/08	29.1	81.67	30	81.95	81.60	-0.9	4,936	-0.02%
2024/05/07	2.7	81.92	9.4	82.39	82.70	-6.6	4,945	-0.13%
2024/05/06	1.1	81.00	81.5	81.24	81.90	-80.5	4,902	-1.64%
2024/05/03	46.1	80.40	5.4	80.84	80.20	40.7	4,875	0.83%
2024/05/02	9.1	80.51	36.1	80.85	81.50	-27	4,829	-0.56%
2024/04/30	14.1	78.47	40.7	79.34	79.80	-26.6	4,778	-0.56%
2024/04/29	5.1	77.28	95.5	78.45	79.00	-90.4	4,741	-1.91%
2024/04/26	58	76.14	17.1	76.55	76.50	40.9	4,732	0.86%
2024/04/25	47.2	77.39	2	77.10	77.10	45.2	4,683	0.97%
2024/04/24	49.4	78.69	11.1	79.04	79.20	38.3	4,655	0.82%
2024/04/23	45.2	77.44	48.5	78.61	79.30	-3.3	4,687	-0.07%
2024/04/22	18.1	76.78	55.5	78.13	78.70	-37.4	4,661	-0.80%
2024/04/19	57.6	76.86	123.2	77.20	77.30	-65.5	4,559	-1.44%	大賣/
2024/04/18	4.7	77.33	30	77.80	76.90	-25.3	4,399	-0.58%
2024/04/17	12.2	75.26	18	76.35	77.00	-5.8	4,320	-0.13%
2024/04/16	21.2	75.61	22.8	76.00	75.80	-1.6	4,250	-0.04%
2024/04/15	0	0.00	7.1	76.77	76.40	-7.1	4,166	-0.17%
2024/04/12	26.1	75.53	35.3	76.27	76.20	-9.2	4,117	-0.22%
2024/04/11	7.1	76.24	5	76.60	76.50	2.1	4,092	0.05%
2024/04/10	24.3	75.93	62.2	76.73	76.80	-37.9	4,095	-0.92%
2024/04/09	1	77.20	12.7	76.98	76.90	-11.7	4,120	-0.28%
2024/04/08	14.7	75.56	22.6	76.47	76.30	-7.9	4,099	-0.19%
2024/04/03	17.1	75.95	7	76.47	76.10	10.1	4,056	0.25%
2024/04/02	0.3	76.80	23.1	76.97	77.00	-22.8	4,048	-0.56%
2024/04/01	127.3	76.78	32.3	75.90	75.90	95	4,033	2.36%	大買/
2024/03/29	26	77.66	58	78.80	78.90	-32	4,015	-0.80%
2024/03/28	12.6	78.29	17	78.54	78.40	-4.4	3,982	-0.11%
2024/03/27	10	78.04	9	78.33	78.50	1	4,011	0.03%
2024/03/26	24	77.26	22.4	77.96	78.40	1.6	4,039	0.04%
2024/03/25	5.5	77.60	9.4	78.15	78.10	-3.9	4,038	-0.10%
2024/03/22	10	77.46	28.9	78.29	78.40	-18.9	4,076	-0.46%
2024/03/21	47.3	77.34	53.2	77.60	78.50	-5.9	4,065	-0.15%
2024/03/20	49.7	78.21	93	78.29	78.20	-43.3	4,000	-1.08%
2024/03/19	69.3	78.76	19.9	78.90	79.00	49.4	3,954	1.25%
2024/03/18	65	78.86	29.3	79.42	80.10	35.7	3,861	0.93%
2024/03/15	75.1	79.76	55.9	79.27	79.50	19.2	3,764	0.51%
2024/03/14	65.2	77.66	31.9	77.60	76.90	33.3	3,599	0.93%
2024/03/13	28	77.79	53.1	77.51	78.10	-25.1	3,509	-0.71%
2024/03/12	1	74.70	10.8	75.02	75.30	-9.8	3,391	-0.29%
2024/03/11	13.1	73.91	9	74.13	74.00	4.1	3,337	0.12%
2024/03/08	10.4	75.14	33.3	74.82	74.70	-22.9	3,342	-0.68%
2024/03/07	9	75.66	5	75.80	76.00	4	3,331	0.12%
2024/03/06	0.1	75.80	4.5	76.00	76.00	-4.4	3,311	-0.13%
2024/03/05	26.1	74.95	12.1	75.30	75.50	14.1	3,351	0.42%
2024/03/04	5	76.28	34	76.29	76.50	-29	3,355	-0.86%
2024/03/01	18.2	76.54	11	77.04	76.70	7.2	3,389	0.21%
2024/02/29	79.2	76.86	9	77.14	77.80	70.2	3,454	2.03%
2024/02/27	1.4	76.83	7.3	76.79	76.30	-5.9	3,428	-0.17%
2024/02/26	4.5	76.04	1.1	76.28	76.00	3.4	3,414	0.10%
2024/02/23	2	76.00	4	76.17	76.10	-2	3,420	-0.06%
2024/02/22	3.4	75.62	6.4	75.90	76.30	-3.1	3,496	-0.09%
2024/02/21	2	75.80	7	75.77	75.90	-5	3,473	-0.14%
2024/02/20	6.1	75.66	7	75.51	75.50	-0.9	3,485	-0.03%
2024/02/19	7.2	74.14	7.1	74.29	74.70	0.1	3,468	0.00%
2024/02/16	8.4	74.56	21.6	74.49	74.10	-13.2	3,498	-0.38%
2024/02/15	1.7	72.31	52	72.70	73.00	-50.3	3,464	-1.45%
2024/02/05	22.1	71.46	6.1	71.83	71.50	16	3,477	0.46%
2024/02/02	31.9	72.20	2	72.99	72.30	29.8	3,467	0.86%
2024/02/01	4	72.70	32.6	72.52	72.70	-28.6	3,470	-0.82%
2024/01/31	0.1	71.79	9.4	71.91	72.00	-9.3	3,443	-0.27%
2024/01/30	28.4	71.77	3.1	71.83	71.80	25.2	3,439	0.73%
2024/01/29	1.4	72.59	6.2	72.50	72.70	-4.8	3,436	-0.14%
2024/01/26	0.1	72.33	3.2	72.57	72.70	-3.1	3,453	-0.09%
2024/01/25	1	72.70	0.2	72.38	72.70	0.9	3,445	0.02%
2024/01/24	4.1	72.45	30.4	72.50	72.60	-26.3	3,483	-0.76%
2024/01/23	16.1	71.11	30.2	71.40	71.60	-14.1	3,514	-0.40%
2024/01/22	2.2	71.26	68.5	71.38	71.80	-66.3	3,516	-1.89%
2024/01/19	0	69.68	13.4	69.88	70.10	-13.3	3,495	-0.38%
2024/01/18	25.8	69.14	2.2	69.22	69.00	23.5	3,516	0.67%
2024/01/17	27	69.66	19.1	70.01	69.90	7.9	3,496	0.23%
2024/01/16	12.1	69.50	54.7	70.04	70.30	-42.6	3,423	-1.24%
2024/01/15	4	69.83	1	69.90	69.90	3	3,412	0.09%
2024/01/12	1	69.50	0	0.00	69.60	1	3,417	0.03%
2024/01/11	0.3	68.80	3	68.80	69.00	-2.7	3,417	-0.08%
2024/01/10	0	0.00	2.3	69.07	68.80	-2.3	3,483	-0.07%
2024/01/09	18.2	69.04	12	69.00	69.00	6.2	3,515	0.18%
2024/01/08	16.5	69.66	31.3	69.87	69.70	-14.8	3,519	-0.42%
2024/01/05	17.2	70.09	6	70.35	70.20	11.2	3,523	0.32%
2024/01/04	1	70.10	11.4	70.49	70.60	-10.4	3,534	-0.29%
2024/01/03	23	69.44	27.3	70.23	70.10	-4.3	3,588	-0.12%
2024/01/02	0	70.30	8.2	70.37	70.10	-8.2	3,548	-0.23%
2023/12/29	12.1	70.45	5.1	70.42	70.20	7	3,545	0.20%
2023/12/28	6.4	70.52	54.5	70.63	70.50	-48	3,564	-1.35%
2023/12/27	24.6	70.00	32.1	70.37	70.30	-7.5	3,549	-0.21%
2023/12/26	9.4	69.38	34.5	70.12	70.20	-25.1	3,519	-0.71%
2023/12/25	7	69.10	18.6	69.40	69.80	-11.6	3,503	-0.33%
2023/12/22	29.3	68.15	23	69.01	69.10	6.3	3,486	0.18%
2023/12/21	7.5	67.72	39.5	68.75	68.90	-32.1	3,451	-0.93%
2023/12/20	44	67.85	5	68.52	68.60	39	3,417	1.14%
2023/12/19	32.4	67.92	36	68.53	68.70	-3.6	3,377	-0.11%
2023/12/18	10.1	68.06	31.1	68.51	68.80	-21	3,359	-0.62%
2023/12/15	10.5	68.53	0	0.00	68.40	10.5	3,342	0.32%
2023/12/14	12.2	69.11	21.6	69.17	69.40	-9.4	3,322	-0.28%
2023/12/13	13.1	68.56	15.1	68.76	69.10	-2	3,306	-0.06%
2023/12/12	4	68.60	16	68.89	69.20	-12	3,330	-0.36%
2023/12/11	0	0.00	32	68.64	68.80	-32	3,337	-0.96%
2023/12/08	9.5	67.23	8.5	67.66	67.70	1.1	3,350	0.03%
2023/12/07	6.4	66.72	0	0.00	66.70	6.4	3,367	0.19%
2023/12/06	15.6	66.40	1	66.60	66.50	14.6	3,397	0.43%
2023/12/05	25.1	66.71	3.1	66.85	66.50	22	3,404	0.65%
2023/12/04	15.4	67.48	6	68.48	67.40	9.4	3,429	0.27%
2023/12/01	5.5	68.19	1	68.60	68.20	4.4	3,471	0.13%
2023/11/30	1	68.88	10.3	68.75	68.90	-9.2	3,462	-0.27%
2023/11/29	25	68.68	11.2	68.90	67.90	13.8	3,393	0.41%
2023/11/28	4.2	68.89	5.5	68.96	68.10	-1.3	3,346	-0.04%
2023/11/27	5	69.10	34.7	68.98	68.40	-29.7	3,335	-0.89%
2023/11/24	2.2	68.46	25.7	68.75	68.10	-23.5	3,266	-0.72%
2023/11/23	16.5	67.67	6	67.75	67.90	10.5	3,223	0.33%
2023/11/22	3.2	68.14	1.5	68.60	68.40	1.7	3,190	0.05%
2023/11/21	10.1	68.65	54.7	68.23	68.80	-44.6	3,170	-1.41%
2023/11/20	11.6	66.28	2	66.55	66.40	9.6	3,084	0.31%
2023/11/17	4.5	66.60	25.6	66.93	67.10	-21.1	3,063	-0.69%
2023/11/16	3	65.90	4.1	66.30	66.00	-1.1	3,044	-0.04%
2023/11/15	17.3	66.09	22.6	66.96	66.00	-5.3	3,043	-0.17%
2023/11/14	2.4	65.87	13.1	65.98	66.00	-10.7	3,013	-0.36%
2023/11/13	65.2	65.88	11.2	66.08	65.30	54	2,999	1.80%
2023/11/10	0.1	68.70	6.1	68.92	68.90	-5.9	2,953	-0.20%
2023/11/09	9.1	68.22	17	68.62	68.60	-7.9	2,953	-0.27%
2023/11/08	33.6	69.05	8.7	69.08	68.80	24.9	2,969	0.84%
2023/11/07	11.1	69.36	3.7	69.53	69.60	7.4	2,960	0.25%
2023/11/06	0.1	69.41	8.2	69.49	69.20	-8.1	2,973	-0.27%
2023/11/03	0	0.00	10.3	68.76	68.90	-10.3	2,963	-0.35%
2023/11/02	10	68.60	9.6	68.79	68.50	0.4	2,966	0.01%
2023/11/01	1	68.03	14	68.61	68.50	-12.9	2,961	-0.44%
2023/10/31	2.2	68.50	55	68.45	68.70	-52.8	2,938	-1.80%
2023/10/30	12.3	67.41	4.3	67.66	67.80	8.1	2,897	0.28%
2023/10/27	1.1	67.48	6.3	67.42	67.20	-5.1	2,893	-0.18%
2023/10/26	3.3	66.25	4	66.97	66.40	-0.7	2,945	-0.02%
2023/10/25	0	0.00	11.3	67.48	67.00	-11.3	2,928	-0.39%
2023/10/24	0.3	66.33	15.4	66.71	66.90	-15.1	2,938	-0.51%
2023/10/23	8.6	66.13	5.3	66.38	66.20	3.3	2,945	0.11%
2023/10/20	7.3	66.57	7	66.71	67.00	0.3	2,944	0.01%
2023/10/19	4	67.08	50.5	68.04	67.90	-46.5	2,991	-1.55%
2023/10/18	4.3	67.83	18.4	67.60	67.80	-14.1	3,056	-0.46%
2023/10/17	8	67.53	26.2	68.17	67.60	-18.2	3,066	-0.59%
2023/10/16	8.3	67.63	73.1	67.92	67.60	-64.8	3,131	-2.07%
2023/10/13	2.8	67.72	68.1	67.73	68.00	-65.3	3,190	-2.05%
2023/10/12	10.4	66.85	27.1	67.11	67.40	-16.8	3,197	-0.52%
2023/10/11	15.8	66.77	57.7	66.76	67.50	-41.9	3,180	-1.32%
2023/10/06	9	64.92	32.9	64.53	65.00	-23.9	3,151	-0.76%
2023/10/05	1	63.20	4.5	63.86	63.80	-3.5	3,150	-0.11%
2023/10/04	3.1	62.67	11.6	63.20	63.10	-8.5	3,153	-0.27%
2023/10/03	0	63.50	4.4	63.94	63.60	-4.4	3,136	-0.14%
2023/10/02	3.7	63.52	6.2	63.71	63.70	-2.5	3,215	-0.08%
2023/09/28	2.3	63.74	16.2	63.79	64.10	-13.9	3,232	-0.43%
2023/09/27	1	63.20	3.1	63.20	63.20	-2.1	3,221	-0.07%
2023/09/26	1.1	63.21	4.2	63.42	63.50	-3.1	3,230	-0.10%
2023/09/25	6.2	63.94	8	64.16	63.90	-1.8	3,251	-0.06%
2023/09/22	2	62.85	18.3	63.31	63.70	-16.3	3,276	-0.50%
2023/09/21	7.1	63.29	13.6	63.09	62.90	-6.5	3,277	-0.20%
2023/09/20	14	63.87	13.3	64.07	63.90	0.7	3,234	0.02%
2023/09/19	5.6	63.85	11.1	64.39	64.20	-5.5	3,214	-0.17%
2023/09/18	16.8	63.99	9.4	64.34	63.90	7.4	3,189	0.23%
2023/09/15	10	63.74	34.2	64.25	64.40	-24.1	3,187	-0.76%
2023/09/14	5.4	63.46	37.2	63.66	64.00	-31.8	3,141	-1.01%
2023/09/13	4.1	62.43	5.3	62.95	62.80	-1.2	3,115	-0.04%
2023/09/12	4	62.65	4.7	62.71	62.50	-0.7	3,200	-0.02%
2023/09/11	2	61.70	12.2	62.10	62.00	-10.1	3,204	-0.32%
2023/09/08	6.8	62.37	9.7	62.34	62.30	-2.8	3,189	-0.09%
2023/09/07	7.8	62.59	13.8	62.69	62.80	-6	3,211	-0.19%
2023/09/06	11.4	62.54	23.7	62.27	62.50	-12.3	3,206	-0.38%
2023/09/05	3.1	61.20	9	61.27	61.30	-5.9	3,157	-0.19%
2023/09/04	1.6	60.90	18.4	61.43	61.40	-16.8	3,196	-0.53%
2023/09/01	8.8	61.04	12	61.13	61.00	-3.2	3,459	-0.09%
2023/08/31	3.4	60.89	10.9	60.75	61.10	-7.6	3,557	-0.21%
2023/08/30	10.2	60.30	11	60.30	60.40	-0.8	3,573	-0.02%
2023/08/29	11.4	60.06	33.3	60.32	60.40	-21.9	3,635	-0.60%
2023/08/28	3.9	59.77	6	59.82	59.90	-2.1	3,658	-0.06%
2023/08/25	5.2	59.56	2.6	59.58	59.50	2.6	3,984	0.07%
2023/08/24	18.6	59.18	1	59.10	59.10	17.6	4,013	0.44%
2023/08/23	0.5	58.70	5.5	59.43	59.50	-5	4,042	-0.12%
2023/08/22	29.9	58.87	0	0.00	58.50	29.9	4,068	0.73%
2023/08/21	11.2	59.73	23.4	60.00	59.70	-12.2	4,092	-0.30%
2023/08/18	5.1	59.42	15.5	59.37	59.70	-10.4	4,095	-0.25%
2023/08/17	0	0.00	1	59.10	58.90	-1	4,116	-0.02%
2023/08/16	2.2	59.41	22.2	59.12	59.00	-20	4,134	-0.48%
2023/08/15	7	58.97	10.2	59.18	59.10	-3.2	4,149	-0.08%
2023/08/14	3.2	57.86	24	57.98	58.60	-20.8	4,170	-0.50%
2023/08/11	1	58.90	4	58.85	58.80	-3	4,184	-0.07%
2023/08/10	8.3	58.68	7	58.64	58.80	1.3	4,229	0.03%
2023/08/09	1	59.00	21	59.10	59.10	-20	4,252	-0.47%
2023/08/08	11.5	58.57	3.7	58.72	58.60	7.9	4,278	0.18%
2023/08/07	4	58.45	3	59.07	58.90	1	4,280	0.02%
2023/08/04	10.1	57.98	1	58.50	58.10	9.1	4,289	0.21%
2023/08/02	16.3	58.41	52	58.31	58.30	-35.7	4,283	-0.83%
2023/08/01	12	58.93	1	59.40	59.10	11	4,275	0.26%
2023/07/31	0.1	59.10	14	59.23	59.20	-13.9	4,283	-0.33%
2023/07/28	29.8	58.95	11.3	59.13	59.20	18.4	4,236	0.44%
2023/07/27	3.5	58.53	7	58.63	58.80	-3.5	4,227	-0.08%
2023/07/26	15.1	57.57	2	58.10	58.20	13.1	4,208	0.31%
2023/07/25	27.3	57.79	4	58.30	58.10	23.3	4,202	0.56%
2023/07/24	24.1	58.22	10	58.58	58.40	14.1	4,177	0.34%
2023/07/21	38.2	58.51	26.3	58.76	58.70	12	4,095	0.29%
2023/07/20	9.3	58.92	4.5	59.16	58.90	4.8	4,015	0.12%
2023/07/19	9	59.68	53.4	59.91	59.30	-44.4	3,928	-1.13%
2023/07/18	5.8	58.95	36	59.01	59.50	-30.2	3,853	-0.78%
2023/07/17	10	58.51	4.3	58.89	58.90	5.7	3,777	0.15%
2023/07/14	26	58.54	3.5	58.78	58.40	22.5	3,757	0.60%
2023/07/13	27.1	58.79	52.3	58.79	58.60	-25.1	3,740	-0.67%
2023/07/12	20.1	57.44	19.1	57.35	57.70	1	3,681	0.03%
2023/07/11	4.3	57.06	15.4	56.95	57.00	-11.1	3,669	-0.30%
2023/07/10	12.3	55.97	1	56.20	55.90	11.3	3,672	0.31%
2023/07/07	98	56.17	27.4	56.29	55.80	70.6	3,675	1.92%
2023/07/06	45	57.76	6	57.75	57.50	39	3,605	1.08%
2023/07/05	22.1	58.56	32	58.72	58.50	-9.9	3,572	-0.28%
2023/07/04	5.1	58.38	4	58.40	58.50	1.1	3,569	0.03%
2023/07/03	56.4	58.10	32.2	58.15	58.10	24.2	3,577	0.68%
2023/06/30	128.3	58.17	0.8	58.50	58.00	127.5	3,563	3.58%	大買/鉅額交易
2023/06/29	39.9	58.87	7	58.93	58.70	32.9	3,528	0.93%
2023/06/28	38.3	58.98	5.1	59.06	59.20	33.2	3,518	0.94%
2023/06/27	41.2	58.80	7	58.86	58.80	34.2	3,539	0.97%
2023/06/26	50.2	59.28	5	59.40	59.10	45.2	3,551	1.27%
2023/06/21	48.4	59.37	6	59.50	59.40	42.4	3,562	1.19%
2023/06/20	12.4	58.91	3	58.90	59.20	9.4	3,549	0.26%
2023/06/19	53.8	58.91	3.1	59.07	58.70	50.7	3,541	1.43%
2023/06/16	78.3	59.39	9.1	59.55	59.00	69.3	3,544	1.95%
2023/06/15	37.6	59.99	0.1	60.20	59.90	37.5	3,447	1.09%
2023/06/14	36.3	60.09	1	60.10	59.90	35.3	3,438	1.03%
2023/06/13	76.1	60.29	16	60.46	60.20	60.1	3,468	1.73%
2023/06/12	26.9	59.91	112.8	59.70	60.00	-85.9	3,465	-2.48%	大賣/
2023/06/09	16.1	59.03	12.2	59.14	59.00	3.9	3,482	0.11%
2023/06/08	201.1	58.85	6	58.97	58.60	195.1	3,542	5.51%	大買/鉅額交易
2023/06/07	223.5	59.43	121.2	59.56	59.20	102.3	3,549	2.88%	大買/大賣/鉅額交易
2023/06/06	32.3	63.52	99	63.80	63.40	-66.7	3,446	-1.94%
2023/06/05	28	63.54	11	63.75	63.70	17	3,350	0.51%
2023/06/02	4.1	63.53	1	64.20	63.80	3.1	3,299	0.09%
2023/06/01	8.1	63.47	2.1	63.89	63.10	6.1	3,240	0.19%
2023/05/31	0.2	63.71	8.1	64.05	63.90	-7.9	3,200	-0.25%
2023/05/30	23.5	63.86	5	63.78	63.60	18.5	2,893	0.64%
2023/05/29	3.1	65.06	7.1	65.08	64.40	-4	2,897	-0.14%
2023/05/26	8	64.68	33.6	64.90	64.70	-25.6	2,919	-0.88%
2023/05/25	7.1	64.77	6.4	65.31	65.20	0.7	2,897	0.02%
2023/05/24	1.3	64.96	0.1	65.19	65.30	1.2	2,872	0.04%
2023/05/23	2	64.45	11	65.15	65.60	-9	2,852	-0.32%
2023/05/22	3.8	65.09	8	64.91	65.40	-4.3	2,832	-0.15%
2023/05/19	4.6	64.49	25	64.72	65.00	-20.4	2,821	-0.72%
2023/05/18	6.1	64.43	4.2	64.69	64.50	2	2,842	0.07%
2023/05/17	1.2	64.13	8.6	64.45	64.50	-7.4	2,854	-0.26%
2023/05/16	5.7	63.54	21.5	63.83	64.10	-15.8	2,806	-0.56%
2023/05/15	3	63.53	20.4	63.46	63.60	-17.4	2,784	-0.62%
2023/05/12	0	0.00	4	62.25	62.80	-4	2,774	-0.14%
2023/05/11	0	0.00	4	62.25	62.40	-4	2,761	-0.14%
2023/05/10	1	61.90	3.2	62.31	62.60	-2.2	2,760	-0.08%
2023/05/09	1.2	62.47	17	62.48	62.50	-15.8	2,771	-0.57%
2023/05/08	2.2	62.45	4	62.53	62.50	-1.9	2,812	-0.07%
2023/05/05	6.1	62.13	64.3	62.55	62.40	-58.3	2,848	-2.05%
2023/05/04	4	61.70	6.2	62.13	62.10	-2.2	2,901	-0.08%
2023/05/03	1.1	61.30	4.2	61.78	61.80	-3.1	2,920	-0.10%
2023/05/02	6.3	61.17	1	61.59	61.20	5.3	2,996	0.18%
2023/04/28	2	61.53	7.1	61.44	61.90	-5.1	3,078	-0.16%
2023/04/27	11	60.55	7	60.60	60.90	4	3,066	0.13%
2023/04/26	2	61.10	16	61.05	61.10	-14	3,053	-0.46%
2023/04/25	2.2	61.07	4.6	60.80	60.70	-2.4	3,058	-0.08%
2023/04/24	4.2	60.30	19.6	60.50	60.90	-15.4	3,076	-0.50%
2023/04/21	14.6	60.55	0	60.50	60.20	14.6	3,097	0.47%
2023/04/20	12	61.26	2	61.00	61.00	10	3,087	0.33%
2023/04/19	3.2	62.49	12.2	62.61	61.70	-8.9	3,107	-0.29%
2023/04/18	2.1	62.30	11.3	62.36	62.40	-9.3	3,084	-0.30%
2023/04/17	1	62.20	13	62.23	62.10	-12	3,101	-0.39%
2023/04/14	2	61.95	3	61.90	62.00	-1	3,105	-0.03%
2023/04/13	10	61.80	5	61.96	61.80	5	3,123	0.16%
2023/04/12	1.2	62.39	26	62.37	62.20	-24.9	3,113	-0.80%
2023/04/11	4	61.84	24	61.74	62.00	-20	3,143	-0.64%
2023/04/10	8.6	61.04	11	61.10	61.00	-2.4	3,173	-0.07%
2023/04/07	5.4	60.39	10.5	60.91	60.70	-5.1	3,195	-0.16%
2023/04/06	20.4	60.58	1.3	60.57	60.50	19.1	3,196	0.60%
2023/03/31	4.2	61.49	31	61.56	61.30	-26.8	3,191	-0.84%
2023/03/30	9.1	60.93	0.1	61.00	61.00	9	3,332	0.27%
2023/03/29	7.4	60.96	35.1	60.90	60.80	-27.7	3,507	-0.79%
2023/03/28	32.2	61.07	2	61.00	61.00	30.2	3,742	0.81%
2023/03/27	15.1	61.63	2.2	61.72	61.50	12.9	3,948	0.33%
2023/03/24	3	62.17	16.5	62.15	61.80	-13.5	4,176	-0.32%
2023/03/23	1.5	61.97	46.1	62.16	62.00	-44.6	4,205	-1.06%
2023/03/22	24.2	61.95	1.2	62.17	61.80	23	4,239	0.54%
2023/03/21	13.3	61.79	35	62.07	61.50	-21.8	4,291	-0.51%
2023/03/20	16	61.34	13.1	61.65	61.30	2.9	4,332	0.07%
2023/03/17	13.1	61.21	12	61.53	61.50	1.1	4,359	0.03%
2023/03/16	17.3	61.03	24.1	61.23	60.90	-6.8	4,377	-0.16%
2023/03/15	7.2	61.23	6.6	61.36	61.10	0.6	4,388	0.01%
2023/03/14	13.4	61.26	21.1	61.79	61.10	-7.7	4,416	-0.17%
2023/03/13	22.1	61.19	33.3	61.36	61.50	-11.1	4,433	-0.25%
2023/03/10	20.1	61.35	47	61.41	61.30	-26.9	4,422	-0.61%
2023/03/09	248.4	61.55	77.6	61.70	61.90	170.8	4,421	3.86%	大買/鉅額交易
2023/03/08	10.1	64.40	17	64.29	64.30	-6.9	4,339	-0.16%
2023/03/07	1	64.00	16.4	64.56	64.70	-15.3	4,404	-0.35%
2023/03/06	19	63.92	47	64.07	63.80	-28	4,480	-0.63%
2023/03/03	2.1	63.81	11.1	64.09	63.70	-9.1	4,553	-0.20%
2023/03/02	4	63.58	21.1	63.21	63.60	-17.1	4,653	-0.37%
2023/03/01	17.7	62.44	3.2	62.36	62.30	14.5	4,696	0.31%
2023/02/24	122.6	62.99	3.7	62.93	62.50	118.9	4,729	2.51%	大買/鉅額交易
2023/02/23	4.1	63.53	16.9	63.68	63.60	-12.8	4,728	-0.27%
2023/02/22	9.2	63.17	13.1	63.55	63.40	-3.9	4,777	-0.08%
2023/02/21	3.2	64.11	1	63.90	63.70	2.2	4,780	0.05%
2023/02/20	16.1	63.26	16.9	63.94	64.20	-0.8	4,816	-0.02%
2023/02/17	3	63.07	3.6	63.33	63.60	-0.5	4,823	-0.01%
2023/02/16	4.1	62.86	16.2	63.34	63.20	-12.1	4,885	-0.25%
2023/02/15	7.3	62.26	35.1	62.67	62.20	-27.8	4,905	-0.57%
2023/02/14	3.2	63.03	10.1	62.90	62.90	-6.9	4,887	-0.14%
2023/02/13	3	62.90	15.6	62.97	62.80	-12.6	4,929	-0.26%
2023/02/10	3	62.63	36.1	62.64	62.70	-33.1	4,953	-0.67%
2023/02/09	22.6	62.62	10.1	62.77	62.80	12.5	4,971	0.25%
2023/02/08	3.3	63.06	42.2	63.19	63.10	-38.8	5,051	-0.77%
2023/02/07	4.9	62.88	5.2	62.88	62.90	-0.2	5,066	0.00%
2023/02/06	30.1	62.31	18.5	62.83	62.60	11.5	5,070	0.23%
2023/02/03	23.3	62.42	31.3	61.98	62.60	-8.1	5,060	-0.16%
2023/02/02	20	61.57	6	61.67	61.50	14	5,024	0.28%
2023/02/01	2.7	60.84	27	60.94	61.30	-24.3	4,963	-0.49%
2023/01/31	11.1	60.19	1.2	60.33	60.40	9.9	4,951	0.20%
2023/01/30	19.3	60.28	8.1	60.97	60.80	11.2	4,882	0.23%
2023/01/17	3	60.07	5	60.16	60.20	-2	4,826	-0.04%
2023/01/16	6.5	59.92	27.2	60.11	60.10	-20.7	4,845	-0.43%
2023/01/13	24.1	60.02	33.2	59.96	59.70	-9.1	4,856	-0.19%
2023/01/12	55.3	59.04	4	59.35	59.10	51.3	4,965	1.03%
2023/01/11	8.4	59.81	4	60.30	59.70	4.4	4,973	0.09%
2023/01/10	4	60.00	3.4	60.03	60.10	0.7	5,009	0.01%
2023/01/09	15.3	59.48	21.1	59.70	59.90	-5.8	5,054	-0.12%
2023/01/06	0	58.90	11.3	58.72	58.70	-11.3	5,050	-0.22%
2023/01/05	23.7	58.35	18	58.22	58.60	5.7	5,097	0.11%
2023/01/04	14.2	58.56	1	58.80	58.50	13.2	5,153	0.26%
2023/01/03	6	58.50	5	58.92	59.10	1	5,208	0.02%
2022/12/30	4	59.30	0	0.00	59.20	4	5,206	0.08%
2022/12/29	25	58.92	8	59.36	59.20	17	5,233	0.33%
2022/12/28	18.3	59.76	27.6	59.64	59.40	-9.2	5,220	-0.18%
2022/12/27	16	60.44	22.3	60.73	60.40	-6.3	5,228	-0.12%
2022/12/26	6	60.92	6.1	61.05	61.10	0	5,241	0.00%
2022/12/23	20.3	61.13	4	61.13	61.00	16.3	5,286	0.31%
2022/12/22	4	61.48	12.2	61.96	61.50	-8.2	5,320	-0.15%
2022/12/21	39	61.27	29.5	61.49	61.20	9.5	5,244	0.18%
2022/12/20	24.3	61.86	55	62.05	61.40	-30.7	5,102	-0.60%
2022/12/19	23.4	61.03	29.7	61.55	61.60	-6.3	4,926	-0.13%
2022/12/16	17.1	59.59	93.5	60.51	61.40	-76.4	4,742	-1.61%
2022/12/15	26	60.13	10	60.16	60.00	16	4,621	0.35%
2022/12/14	8	59.49	15.7	59.68	59.90	-7.7	4,680	-0.16%
2022/12/13	11	58.65	14	58.99	59.00	-3	4,712	-0.06%
2022/12/12	35.5	58.55	7.6	58.54	59.00	27.8	4,717	0.59%
2022/12/09	11.1	59.49	7	59.63	59.80	4.1	4,788	0.08%
2022/12/08	11.6	59.35	20.1	59.93	59.80	-8.5	4,793	-0.18%
2022/12/07	14.6	59.50	14.3	59.85	59.50	0.2	4,800	0.00%
2022/12/06	25.7	60.12	33.6	60.02	60.00	-8	4,793	-0.17%
2022/12/05	10.1	60.69	64.2	60.82	61.10	-54.1	4,813	-1.12%
2022/12/02	5	60.00	23	59.85	59.90	-18	4,757	-0.38%
2022/12/01	28	59.55	75.3	59.53	59.70	-47.3	4,752	-0.99%
2022/11/30	6	57.97	53	58.42	58.30	-47	4,729	-0.99%
2022/11/29	23	57.83	35	57.45	57.60	-12	4,663	-0.26%
2022/11/28	14.7	57.64	12	58.28	57.40	2.7	4,623	0.06%
2022/11/25	24	58.10	17.4	58.28	57.80	6.6	4,565	0.15%
2022/11/24	21.1	58.45	27.3	59.00	58.80	-6.2	4,522	-0.14%
2022/11/23	33	58.22	91.1	58.30	58.20	-58.1	4,452	-1.30%
2022/11/22	27.7	57.31	92.2	57.51	57.80	-64.5	4,438	-1.45%
2022/11/21	4	56.38	24	56.47	56.60	-20	4,374	-0.46%
2022/11/18	25.8	55.40	2.5	55.50	55.50	23.3	4,341	0.54%
2022/11/17	5.4	55.86	20	55.97	56.00	-14.6	4,302	-0.34%
2022/11/16	8.2	55.83	43.1	55.96	55.80	-34.9	4,311	-0.81%
2022/11/15	118	55.60	122	56.00	56.30	-4	4,303	-0.09%	大買/大賣/
2022/11/14	14.1	56.00	157.1	56.15	56.10	-143.1	4,299	-3.33%	大賣/鉅額交易
2022/11/11	25	54.74	27.1	54.78	54.90	-2.1	4,221	-0.05%
2022/11/10	2	53.95	4	54.25	54.20	-2	4,181	-0.05%
2022/11/09	14	54.22	11	54.36	54.30	3	4,200	0.07%
2022/11/08	27.6	53.81	4	54.28	54.40	23.6	4,179	0.57%
2022/11/07	8.6	54.03	1	54.31	54.10	7.6	4,152	0.18%
2022/11/04	44	53.37	44.4	53.57	54.40	-0.3	4,139	-0.01%
2022/11/03	5.1	52.81	35.6	52.35	52.90	-30.5	4,087	-0.75%
2022/11/02	61	52.13	3	52.33	52.30	58	4,129	1.41%
2022/11/01	41.1	52.17	0.5	52.20	52.20	40.6	4,171	0.97%
2022/10/31	2.1	52.71	3	53.13	52.60	-0.9	4,195	-0.02%
2022/10/28	1.5	52.88	3	53.30	52.80	-1.5	4,217	-0.03%
2022/10/27	109.2	53.13	2	53.80	53.10	107.2	4,223	2.54%	大買/鉅額交易
2022/10/26	1	53.60	0	0.00	53.50	1	4,236	0.02%
2022/10/25	7	53.77	4.1	54.25	53.50	3	4,242	0.07%
2022/10/24	5	53.60	3	53.70	53.80	2	4,298	0.05%
2022/10/21	13.1	53.52	3	54.10	53.60	10.1	4,301	0.23%
2022/10/20	11	53.56	5	53.98	54.60	6	4,319	0.14%
2022/10/19	2	54.45	8.1	54.62	54.40	-6.1	4,249	-0.14%
2022/10/18	31.4	53.05	21	53.56	53.80	10.3	4,241	0.24%
2022/10/17	2	53.20	91.3	53.22	53.70	-89.3	4,279	-2.09%
2022/10/14	101.1	52.96	0.6	53.40	52.80	100.4	4,311	2.33%	大買/
2022/10/13	3.1	52.80	87	53.48	53.10	-84	4,371	-1.92%
2022/10/12	94.1	53.05	7.6	53.24	53.00	86.5	4,399	1.96%
2022/10/11	3.6	53.04	102.5	53.69	53.50	-98.9	4,410	-2.24%	大賣/
2022/10/07	6.2	54.31	2	54.15	54.40	4.2	4,377	0.10%
2022/10/06	3.1	54.84	23	55.14	54.90	-19.9	4,410	-0.45%
2022/10/05	2.2	54.43	4.2	54.78	54.10	-2	4,439	-0.05%
2022/10/04	2.5	54.16	29	54.30	54.30	-26.5	4,452	-0.59%
2022/10/03	2	52.45	52	53.29	53.30	-50	4,409	-1.13%
2022/09/30	7.2	52.26	2.4	52.44	52.80	4.8	4,405	0.11%
2022/09/29	58.3	52.90	6	52.47	52.80	52.3	4,403	1.19%
2022/09/28	56.5	52.01	57	52.25	52.80	-0.5	4,382	-0.01%
2022/09/27	63.4	51.89	102	52.34	52.20	-38.6	4,345	-0.89%	大賣/
2022/09/26	63.3	52.21	4	52.48	52.20	59.3	4,348	1.36%
2022/09/23	27.5	53.41	16.1	53.52	53.10	11.4	4,344	0.26%
2022/09/22	85.3	53.78	14	53.80	53.90	71.3	4,362	1.63%
2022/09/21	70.4	55.02	5	54.90	54.90	65.4	4,283	1.53%
2022/09/20	83	56.37	11.8	56.76	56.10	71.2	4,200	1.69%
2022/09/19	20.6	56.84	11.3	57.11	56.50	9.4	4,170	0.22%
2022/09/16	13.3	57.35	114	57.59	57.40	-100.7	4,156	-2.42%	大賣/
2022/09/15	23	57.55	35	57.74	57.40	-12	4,208	-0.29%
2022/09/14	21.3	56.75	9.2	56.88	56.70	12.1	4,402	0.27%
2022/09/13	24.8	57.88	21	57.64	57.80	3.8	4,559	0.08%
2022/09/12	27.5	57.43	84.1	57.29	57.80	-56.6	4,762	-1.19%
2022/09/08	3.6	55.74	20.2	55.60	56.00	-16.6	4,947	-0.34%
2022/09/07	7.1	54.83	9.4	55.25	55.50	-2.3	5,030	-0.04%
2022/09/06	5.5	55.51	12.1	55.50	55.20	-6.7	5,085	-0.13%
2022/09/05	3	54.10	30	54.92	54.90	-27	5,219	-0.52%
2022/09/02	24	54.98	6	55.17	54.60	18	5,371	0.34%
2022/09/01	13.1	55.18	3	55.70	55.40	10.1	5,463	0.18%
2022/08/31	38.3	55.94	12	55.93	55.80	26.3	5,825	0.45%
2022/08/30	4.1	55.85	25	56.10	56.30	-20.9	5,947	-0.35%
2022/08/29	18.2	54.96	42.3	55.36	55.20	-24.1	5,990	-0.40%
2022/08/26	28	55.79	20.1	55.92	56.00	7.9	6,082	0.13%
2022/08/25	15.2	55.39	3.2	55.79	55.60	12	6,135	0.20%
2022/08/24	21.2	55.48	2	55.60	55.30	19.2	6,195	0.31%
2022/08/23	31.6	55.90	9	56.37	55.70	22.6	6,380	0.35%
2022/08/22	1	56.00	13.1	56.42	56.50	-12.1	6,505	-0.19%
2022/08/19	8.3	55.64	22	56.27	56.30	-13.7	6,550	-0.21%
2022/08/18	34.1	55.85	1	55.80	55.70	33.1	6,627	0.50%
2022/08/17	31.4	56.16	27	56.34	56.30	4.4	6,701	0.07%
2022/08/16	7	56.54	51.1	56.44	56.60	-44.1	6,726	-0.66%
2022/08/15	16	55.38	5	55.66	55.60	11	6,734	0.16%
2022/08/12	25.6	55.29	42	55.39	55.20	-16.4	6,769	-0.24%
2022/08/11	39	55.08	48.4	55.21	55.00	-9.4	6,805	-0.14%
2022/08/10	128.3	54.90	75	55.10	54.70	53.3	6,818	0.78%	大買/
2022/08/09	107.3	55.74	10	55.91	55.20	97.3	6,807	1.43%	大買/
2022/08/08	24.6	55.98	26	56.09	56.50	-1.5	6,779	-0.02%
2022/08/05	1.6	55.66	23	55.48	55.70	-21.5	6,749	-0.32%
2022/08/04	22.1	53.95	12	54.38	54.50	10.1	6,747	0.15%
2022/08/03	16.2	54.37	24	54.40	54.50	-7.8	6,806	-0.11%
2022/08/02	37.1	54.82	16.3	55.04	55.00	20.8	6,904	0.30%
2022/08/01	17.5	55.68	22.5	55.76	55.80	-4.9	6,959	-0.07%
2022/07/29	1	55.30	47	55.35	55.30	-46	6,986	-0.66%
2022/07/28	43.1	54.68	3	55.10	54.90	40.1	6,919	0.58%
2022/07/27	45	54.73	7	54.87	54.90	38	6,906	0.55%
2022/07/26	48	54.81	50	55.13	55.00	-2	6,885	-0.03%
2022/07/25	32.1	55.22	32	55.10	55.10	0.1	6,844	0.00%
2022/07/22	48.5	54.23	9	54.36	54.30	39.5	6,836	0.58%
2022/07/21	14.1	53.79	17	53.90	54.40	-3	6,811	-0.04%
2022/07/20	14	53.24	17	53.56	53.50	-3	6,769	-0.04%
2022/07/19	35.3	52.31	20	52.57	52.80	15.3	6,769	0.23%
2022/07/18	29	52.64	14	52.91	52.90	15	6,729	0.22%
2022/07/15	30.5	53.23	12	53.37	53.10	18.5	6,669	0.28%
2022/07/14	13	53.64	1.1	53.62	53.60	11.9	6,685	0.18%
2022/07/13	5.7	53.32	18.1	53.38	53.50	-12.3	6,639	-0.19%
2022/07/12	15.2	51.94	4.2	51.84	51.80	11	6,605	0.17%
2022/07/11	7	51.77	0.1	51.80	51.80	6.9	6,578	0.11%
2022/07/08	5.2	52.69	5	53.00	52.50	0.2	6,590	0.00%
2022/07/07	14.1	51.11	22.1	51.99	52.30	-8	6,588	-0.12%
2022/07/06	2	52.16	5	51.88	51.60	-3	6,585	-0.05%
2022/07/05	18.2	52.32	12	51.83	52.20	6.2	6,568	0.09%
2022/07/04	14.8	52.92	9	52.69	52.50	5.8	6,542	0.09%
2022/07/01	18.5	52.35	41.9	52.30	51.90	-23.4	6,543	-0.36%
2022/06/30	35.3	53.53	18	53.58	53.20	17.3	6,524	0.27%
2022/06/29	24	54.45	23	54.66	54.30	1	6,473	0.02%
2022/06/28	12.2	55.03	0	0.00	54.90	12.2	6,444	0.19%
2022/06/27	24.5	55.09	22	54.98	55.00	2.5	6,450	0.04%
2022/06/24	22.3	54.34	25	54.09	54.30	-2.7	6,406	-0.04%
2022/06/23	64.2	54.49	33	54.62	53.90	31.2	6,378	0.49%
2022/06/22	143.2	54.11	64	54.09	53.90	79.1	6,202	1.28%	大買/
2022/06/21	56.9	54.82	40	54.90	54.90	16.9	5,980	0.28%
2022/06/20	86.3	55.06	74.5	54.79	54.20	11.8	5,811	0.20%
2022/06/17	77.2	55.92	60.2	55.90	56.00	17	5,585	0.31%
2022/06/16	61.7	57.17	48	57.13	56.90	13.7	5,408	0.25%
2022/06/15	70.7	57.22	40	57.49	57.40	30.7	5,445	0.56%
2022/06/14	149.4	57.11	68	57.71	58.00	81.4	5,385	1.51%	大買/
2022/06/13	124.3	58.26	74	58.33	58.50	50.3	5,277	0.95%	大買/
2022/06/10	105.4	60.60	76	61.12	61.30	29.4	5,135	0.57%	大買/
2022/06/09	347.4	62.17	62	62.14	61.50	285.3	5,030	5.67%	大買/鉅額交易
2022/06/08	98.2	69.95	48.8	70.09	70.10	49.4	4,658	1.06%
2022/06/07	36.2	69.69	13.8	69.83	69.60	22.4	4,562	0.49%
2022/06/06	53.1	69.03	41.6	69.80	69.90	11.4	4,539	0.25%
2022/06/02	44.6	69.50	21	69.54	69.30	23.6	4,486	0.53%
2022/06/01	19	69.76	28	70.13	70.00	-9	4,508	-0.20%
2022/05/31	89.2	68.39	41	68.99	70.30	48.2	4,464	1.08%
2022/05/30	60.9	69.43	31.6	69.83	69.40	29.3	4,269	0.69%
2022/05/27	17	70.33	7.5	70.56	70.60	9.5	4,152	0.23%
2022/05/26	90.5	71.13	22.2	70.67	70.60	68.3	4,132	1.65%
2022/05/25	13	72.47	37	72.80	72.60	-24	4,140	-0.58%
2022/05/24	23	72.76	16	72.65	72.50	7	4,173	0.17%
2022/05/23	22	73.18	13.2	73.52	73.60	8.8	4,207	0.21%
2022/05/20	14.1	72.51	22	73.26	74.00	-7.9	4,264	-0.19%
2022/05/19	7	72.43	10.1	72.49	72.80	-3.1	4,275	-0.07%
2022/05/18	3	72.47	54	72.64	73.30	-51	4,229	-1.21%
2022/05/17	5	72.68	3	72.13	72.40	2	4,203	0.05%
2022/05/16	0.1	71.79	5.3	71.85	71.60	-5.3	4,198	-0.13%
2022/05/13	15.6	70.45	41	70.56	70.40	-25.5	4,172	-0.61%
2022/05/12	4.4	70.72	77.4	71.05	70.40	-73	4,166	-1.75%
2022/05/11	32.1	71.65	30.4	71.07	71.10	1.6	4,161	0.04%
2022/05/10	65.1	72.57	48.3	73.40	73.30	16.8	4,103	0.41%
2022/05/09	19.2	77.26	43.6	75.65	75.10	-24.4	4,020	-0.61%
2022/05/06	25.3	78.95	14.1	79.44	78.80	11.2	3,970	0.28%
2022/05/05	13.9	79.13	77	79.55	79.60	-63.1	4,017	-1.57%
2022/05/04	1.2	78.43	7.2	78.61	78.80	-6	4,018	-0.15%
2022/05/03	4.1	77.32	8.2	77.56	78.00	-4.1	4,060	-0.10%
2022/04/29	11	76.45	12	77.03	77.50	-1	4,110	-0.03%
2022/04/28	2.1	75.52	5	76.12	76.50	-2.9	4,158	-0.07%
2022/04/27	15.6	74.97	53	75.21	75.50	-37.4	4,160	-0.90%
2022/04/26	16.4	76.30	133.1	76.56	76.50	-116.7	4,121	-2.83%	大賣/鉅額交易
2022/04/25	18.8	77.00	27.1	77.20	76.90	-8.3	4,139	-0.20%
2022/04/22	16.2	78.02	14.6	78.44	78.50	1.6	4,072	0.04%
2022/04/21	3	78.61	11.1	78.75	78.80	-8.1	4,071	-0.20%
2022/04/20	15.5	78.03	35.2	78.26	78.80	-19.7	4,084	-0.48%
2022/04/19	17.1	78.63	56	78.76	78.70	-38.9	4,123	-0.94%
2022/04/18	18	78.03	36.5	77.72	78.10	-18.5	4,232	-0.44%
2022/04/15	2.2	77.14	16.1	77.62	77.60	-13.9	4,235	-0.33%
2022/04/14	18.9	77.38	24.4	77.40	77.20	-5.5	4,260	-0.13%
2022/04/13	2.4	76.49	83.5	76.46	76.50	-81.1	4,326	-1.87%
2022/04/12	0.1	75.80	30.6	75.79	75.80	-30.6	4,327	-0.71%
2022/04/11	19.1	76.10	30.5	76.20	76.10	-11.4	4,288	-0.27%
2022/04/08	3.1	75.65	169	75.64	76.00	-165.9	4,313	-3.85%	大賣/鉅額交易
2022/04/07	5.4	75.55	139.3	75.84	75.00	-134	4,301	-3.11%	大賣/鉅額交易
2022/04/06	2.2	75.66	231.1	75.64	76.20	-228.8	4,276	-5.35%	大賣/鉅額交易
2022/04/01	11.1	74.51	59.1	75.09	75.10	-48	4,258	-1.13%
2022/03/31	6.1	75.00	7	75.33	75.30	-0.9	4,289	-0.02%
2022/03/30	9.3	74.91	101.3	75.10	74.90	-92	4,372	-2.10%	大賣/
2022/03/29	8.1	74.65	26.1	75.05	74.70	-18	4,596	-0.39%
2022/03/28	7.4	74.40	14	74.76	75.20	-6.6	4,898	-0.14%
2022/03/25	1.1	74.16	10.3	74.85	75.00	-9.2	5,295	-0.17%
2022/03/24	5.2	74.52	54.1	74.70	74.90	-49	5,885	-0.83%
2022/03/23	6.1	74.50	42.3	74.73	74.90	-36.2	6,380	-0.57%
2022/03/22	16	74.55	19	74.48	74.50	-3	6,581	-0.05%
2022/03/21	75.1	74.58	31.5	74.72	74.50	43.6	6,730	0.65%
2022/03/18	13.5	74.28	179.7	76.18	76.70	-166.2	6,758	-2.46%	大賣/鉅額交易
2022/03/17	37	71.64	65.1	72.04	72.40	-28.1	6,778	-0.41%
2022/03/16	38.3	70.71	67	70.85	71.10	-28.7	6,881	-0.42%
2022/03/15	20.2	71.54	7.4	71.61	71.40	12.9	6,897	0.19%
2022/03/14	14	72.16	13.4	72.13	72.40	0.6	6,967	0.01%
2022/03/11	9.4	72.51	7.2	72.65	72.30	2.2	7,030	0.03%
2022/03/10	22.1	72.88	41.1	72.74	73.10	-19	7,181	-0.26%
2022/03/09	16.5	70.67	18	71.39	71.20	-1.5	7,165	-0.02%
2022/03/08	49.6	70.32	41.2	70.22	70.00	8.4	7,191	0.12%
2022/03/07	52.4	70.74	245.2	70.80	71.30	-192.7	7,191	-2.68%	大賣/鉅額交易
2022/03/04	27.6	72.67	84.9	72.61	72.40	-57.3	7,241	-0.79%
2022/03/03	69	73.71	6.1	73.68	73.80	62.9	7,296	0.86%
2022/03/02	14.3	72.80	35.2	72.94	73.40	-20.9	7,403	-0.28%
2022/03/01	14.1	72.90	17.2	72.78	73.00	-3.2	7,487	-0.04%
2022/02/25	75.7	71.74	59	72.03	71.90	16.7	7,537	0.22%
2022/02/24	45.7	72.19	51.3	72.14	72.00	-5.6	7,477	-0.07%
2022/02/23	68.6	72.70	54	72.91	73.60	14.6	7,373	0.20%
2022/02/22	31.9	71.16	33	71.31	71.70	-1.1	7,311	-0.01%
2022/02/21	11.1	70.89	28	70.58	71.50	-16.9	7,250	-0.23%
2022/02/18	4.1	69.26	21	69.68	69.70	-16.9	7,312	-0.23%
2022/02/17	26	69.45	58	69.53	69.60	-32	7,411	-0.43%
2022/02/16	13.1	69.06	18.1	69.13	69.50	-5	7,560	-0.07%
2022/02/15	14.1	68.68	18	68.68	68.50	-3.9	7,562	-0.05%
2022/02/14	17.5	68.82	37	68.93	69.00	-19.5	7,593	-0.26%
2022/02/11	87.7	69.00	76	69.40	69.80	11.7	7,613	0.15%
2022/02/10	19.4	69.46	29	69.80	70.00	-9.6	7,672	-0.12%
2022/02/09	23.2	69.70	21	69.89	70.00	2.2	7,696	0.03%
2022/02/08	59.5	69.60	6	69.73	70.00	53.5	7,711	0.69%
2022/02/07	50	69.49	69.7	69.04	69.90	-19.7	7,727	-0.25%
2022/01/26	22.1	67.67	33	67.84	67.60	-10.9	7,715	-0.14%
2022/01/25	28.2	66.99	102.2	67.29	68.00	-73.9	7,715	-0.96%	大賣/
2022/01/24	82.5	67.00	40	67.20	68.00	42.5	7,675	0.55%
2022/01/21	26.5	67.99	85.1	68.12	68.50	-58.7	7,629	-0.77%
2022/01/20	3	68.13	20.5	68.51	68.90	-17.5	7,587	-0.23%
2022/01/19	45.3	68.31	32.4	68.56	68.00	13	7,572	0.17%
2022/01/18	49.2	69.01	52.8	69.10	69.30	-3.6	7,547	-0.05%
2022/01/17	5	67.70	11	67.93	68.10	-6	7,479	-0.08%
2022/01/14	40	67.38	55	67.61	67.90	-15	7,466	-0.20%
2022/01/13	10.1	67.87	10.1	67.69	68.00	0	7,495	0.00%
2022/01/12	78.1	68.00	60.1	68.03	67.60	18.1	7,468	0.24%
2022/01/11	104	67.26	106.5	67.45	67.70	-2.5	7,411	-0.03%	大買/大賣/
2022/01/10	11.1	65.79	18.6	66.04	66.20	-7.6	7,293	-0.10%
2022/01/07	26.7	65.90	20.2	65.86	66.00	6.5	7,275	0.09%
2022/01/06	38.7	66.46	26.3	66.52	66.30	12.4	7,239	0.17%
2022/01/05	16.5	65.47	102.2	65.67	66.10	-85.7	7,157	-1.20%	大賣/
2022/01/04	17.5	65.74	31	65.76	65.90	-13.6	7,174	-0.19%
2022/01/03	24.7	65.61	11.3	65.86	66.10	13.5	7,165	0.19%
2021/12/30	10.1	66.25	12	66.23	66.20	-1.9	7,132	-0.03%
2021/12/29	12.4	65.99	26.1	66.17	66.60	-13.7	7,148	-0.19%
2021/12/28	27.8	66.10	41.1	66.21	66.50	-13.3	7,150	-0.19%
2021/12/27	21.3	65.95	49.8	66.03	66.20	-28.5	7,139	-0.40%
2021/12/24	61.7	66.73	83.2	66.79	66.50	-21.5	7,129	-0.30%
2021/12/23	33.2	66.74	111.7	66.90	67.70	-78.5	7,055	-1.11%	大賣/
2021/12/22	67.7	65.60	117.1	65.99	65.80	-49.3	6,838	-0.72%	大賣/
2021/12/21	104.9	64.37	237.3	64.97	65.00	-132.5	6,538	-2.03%	大買/大賣/鉅額交易
2021/12/20	274.8	64.26	181.5	64.03	63.50	93.3	6,127	1.52%	大買/大賣/
2021/12/17	69.6	66.71	213.9	66.90	66.40	-144.3	5,526	-2.61%	大賣/鉅額交易
2021/12/16	157.4	65.73	68.2	65.87	65.70	89.1	5,018	1.78%	大買/
2021/12/15	52.2	65.09	76	65.07	65.00	-23.8	4,832	-0.49%
2021/12/14	93.1	63.64	39.9	63.54	63.30	53.2	4,719	1.13%
2021/12/13	170	65.01	208.9	64.67	64.10	-38.9	4,597	-0.85%	大買/大賣/
2021/12/10	65.7	63.68	54.9	63.67	64.10	10.9	4,440	0.24%
2021/12/09	17.5	62.13	30.1	62.28	62.60	-12.6	4,306	-0.29%
2021/12/08	87.1	62.09	88.4	61.76	62.00	-1.4	4,233	-0.03%
2021/12/07	36.2	61.32	55.2	61.02	61.00	-19	4,129	-0.46%
2021/12/06	128.1	60.58	64.2	60.82	61.00	63.9	4,068	1.57%	大買/
2021/12/03	5.1	59.72	37.3	59.73	59.60	-32.2	3,912	-0.82%
2021/12/02	17	59.17	86.5	59.38	59.50	-69.5	3,869	-1.80%
2021/12/01	74.1	59.24	78.1	59.31	59.20	-4.1	3,795	-0.11%
2021/11/30	37	58.58	15.1	58.44	58.40	21.9	3,712	0.59%
2021/11/29	81.4	57.88	70.1	58.09	57.90	11.3	3,577	0.32%
2021/11/26	165.4	58.68	128.6	58.33	57.90	36.8	3,513	1.05%	大買/大賣/
2021/11/25	78.2	59.81	64.3	59.88	60.20	13.9	3,438	0.40%
2021/11/24	73.6	58.64	83.2	58.82	58.70	-9.6	3,325	-0.29%
2021/11/23	5	57.70	45	57.90	57.90	-40	3,219	-1.24%
2021/11/22	0	0.00	11	57.15	57.40	-11	3,212	-0.34%
2021/11/19	14.7	57.14	9	57.03	56.80	5.7	3,217	0.18%
2021/11/18	40	57.08	45.5	56.87	57.40	-5.5	3,200	-0.17%
2021/11/17	144.1	57.36	54.3	57.39	57.20	89.9	3,164	2.84%	大買/
2021/11/16	16.4	57.97	48.2	58.13	58.30	-31.8	3,062	-1.04%
2021/11/15	152.6	57.38	176.2	57.30	57.80	-23.6	3,028	-0.78%	大買/大賣/
2021/11/12	52.1	57.53	64.1	57.60	57.80	-11.9	2,879	-0.41%
2021/11/11	48.1	57.47	18	57.59	57.90	30.1	2,936	1.02%
2021/11/10	82.3	57.87	100	57.89	57.80	-17.7	2,940	-0.60%
2021/11/09	105.6	57.78	173.2	57.83	57.80	-67.6	2,994	-2.26%	大買/大賣/
2021/11/08	71.6	57.11	33	56.92	56.70	38.5	2,973	1.30%
2021/11/05	7.1	55.67	89	56.07	56.60	-81.9	2,981	-2.75%
2021/11/04	30.2	56.31	17	56.37	56.20	13.1	2,987	0.44%
2021/11/03	30.2	55.51	83.2	55.32	56.00	-53	2,963	-1.79%
2021/11/02	7	54.43	12.4	54.52	54.40	-5.4	2,932	-0.18%
2021/11/01	4	54.23	22.1	54.50	54.20	-18.1	2,964	-0.61%
2021/10/29	12	53.63	97.1	53.38	53.80	-85.1	2,989	-2.84%
2021/10/28	28.1	53.65	35.3	53.97	53.80	-7.3	3,032	-0.24%
2021/10/27	13	53.54	24	53.58	53.60	-11	3,097	-0.36%
2021/10/26	3	53.23	67	53.22	53.30	-64	3,146	-2.03%
2021/10/25	41	52.90	9	52.86	53.00	32	3,166	1.01%
2021/10/22	15	52.40	23.1	52.49	52.60	-8.1	3,195	-0.25%
2021/10/21	18	52.15	12	52.85	51.80	6	3,235	0.19%
2021/10/20	31	52.42	4	52.60	52.20	27	3,259	0.83%
2021/10/19	28	53.06	38	53.02	52.90	-10	3,285	-0.30%
2021/10/18	8	52.15	1	52.60	52.10	7	3,324	0.21%
2021/10/15	9	52.21	11	52.26	52.10	-2	3,363	-0.06%
2021/10/14	9.5	51.54	10	51.89	51.70	-0.5	3,418	-0.01%
2021/10/13	54	51.67	15	51.70	51.40	39	3,462	1.13%
2021/10/12	74.1	51.24	10	51.56	51.20	64.1	3,532	1.81%
2021/10/08	18	52.09	21.2	52.12	52.20	-3.2	3,556	-0.09%
2021/10/07	16	51.79	6	51.83	51.80	10	3,609	0.28%
2021/10/06	11	50.83	11	51.20	51.00	0	3,659	0.00%
2021/10/05	18	50.83	7	51.01	50.80	11	3,689	0.30%
2021/10/04	15	51.20	11	51.37	51.10	4	3,768	0.11%
2021/10/01	51.6	51.24	47	51.41	51.10	4.6	3,828	0.12%
2021/09/30	12.1	51.63	11	51.79	52.20	1.1	3,892	0.03%
2021/09/29	20.8	51.77	15	51.73	51.70	5.8	3,999	0.15%
2021/09/28	5.1	52.33	1	52.20	52.40	4.1	4,118	0.10%
2021/09/27	6	52.80	18	53.20	52.80	-12	4,249	-0.28%
2021/09/24	13	52.84	16.2	53.01	52.80	-3.2	4,367	-0.07%
2021/09/23	68	52.34	8	52.50	52.30	60	4,419	1.36%
2021/09/22	45	52.25	12.6	52.46	52.10	32.4	4,522	0.72%
2021/09/17	5.1	53.12	43	53.26	53.50	-37.9	4,552	-0.83%
2021/09/16	3	52.70	5.1	53.24	53.00	-2.1	4,653	-0.05%
2021/09/15	3.1	52.97	9	53.12	52.80	-5.9	5,015	-0.12%
2021/09/14	10	53.12	84.5	53.23	53.10	-74.5	5,313	-1.40%
2021/09/13	23	52.57	12	52.54	52.70	11	5,629	0.20%
2021/09/10	71	52.57	15	52.81	52.90	56	5,985	0.94%
2021/09/09	24.1	52.50	21.7	52.60	52.30	2.4	6,306	0.04%
2021/09/08	8	52.79	52	52.89	52.90	-44	6,342	-0.69%
2021/09/07	16	52.96	8	53.10	52.80	8	6,484	0.12%
2021/09/06	7.2	53.21	54	53.24	53.00	-46.8	6,596	-0.71%
2021/09/03	20	53.09	5	53.20	53.10	15	6,629	0.23%
2021/09/02	13.3	53.16	12	53.24	53.20	1.3	6,726	0.02%
2021/09/01	17	53.46	15.1	53.40	53.60	1.9	6,783	0.03%
2021/08/31	21	52.90	58	53.12	53.80	-37	7,024	-0.53%
2021/08/30	86	52.52	13.5	52.68	52.90	72.5	7,229	1.00%
2021/08/27	1	52.00	10	52.31	52.20	-9	7,316	-0.12%
2021/08/26	31.5	51.73	1	51.91	52.00	30.5	7,420	0.41%
2021/08/25	14.3	52.07	3	52.30	52.30	11.3	7,451	0.15%
2021/08/24	47.1	51.68	33	51.89	52.10	14.1	7,537	0.19%
2021/08/23	5	51.48	76	51.42	51.50	-71	7,576	-0.94%
2021/08/20	16	50.81	20	50.96	50.80	-4	7,601	-0.05%
2021/08/19	56.6	51.22	27	51.13	51.00	29.6	7,743	0.38%
2021/08/18	87.1	52.30	17	52.16	52.30	70.1	7,727	0.91%
2021/08/17	55.2	51.84	37	51.99	52.00	18.2	7,773	0.23%
2021/08/16	72	52.79	67	52.48	52.60	5	7,721	0.06%
2021/08/13	22	53.79	257.1	53.90	53.90	-235.1	7,703	-3.05%	大賣/鉅額交易
2021/08/12	42	53.33	124.3	53.37	53.70	-82.3	7,690	-1.07%	大賣/
2021/08/11	84.1	52.62	217	52.73	52.70	-132.9	7,684	-1.73%	大賣/鉅額交易
2021/08/10	106.2	52.69	33	53.07	52.60	73.2	7,742	0.95%	大買/
2021/08/09	133.5	53.39	96.3	53.45	53.60	37.2	7,800	0.48%	大買/
2021/08/06	66.1	53.51	21	53.75	53.90	45.1	7,838	0.58%
2021/08/05	41.1	53.42	42.2	53.43	53.70	-1.1	7,899	-0.01%
2021/08/04	62.1	53.72	52	53.89	53.70	10.1	8,012	0.13%
2021/08/03	37.2	53.52	44	53.91	54.10	-6.9	8,045	-0.09%
2021/08/02	138.2	53.31	76.2	53.42	54.00	62	8,001	0.78%	大買/
2021/07/30	85	52.56	9.7	52.67	53.00	75.3	7,962	0.95%
2021/07/29	76.3	52.78	54	52.80	52.70	22.3	7,943	0.28%
2021/07/28	52.2	51.96	30	52.20	52.40	22.1	7,956	0.28%
2021/07/27	252	52.42	3	52.77	52.70	249	8,048	3.09%	大買/鉅額交易
2021/07/26	204	52.74	75.2	52.98	52.60	128.8	8,056	1.60%	大買/鉅額交易
2021/07/23	65	52.76	53.1	52.74	52.90	11.9	7,999	0.15%
2021/07/22	21	52.30	2	52.40	52.20	19	7,989	0.24%
2021/07/21	165	52.06	84.4	52.20	52.20	80.6	7,966	1.01%	大買/
2021/07/20	13.3	51.92	69	52.06	52.00	-55.7	7,944	-0.70%
2021/07/19	35.8	52.17	13.5	52.27	52.30	22.2	7,938	0.28%
2021/07/16	29.1	52.12	34.1	52.28	52.50	-5	7,997	-0.06%
2021/07/15	11.1	52.09	4	52.15	52.10	7.1	7,955	0.09%
2021/07/14	28.3	52.05	25	52.09	52.20	3.3	7,933	0.04%
2021/07/13	48.1	52.22	12	52.13	52.20	36.1	7,917	0.46%
2021/07/12	28.6	52.60	10	52.62	52.50	18.6	7,884	0.24%
2021/07/09	10.5	52.25	68	52.50	52.60	-57.5	7,855	-0.73%
2021/07/08	8.2	52.16	47.2	52.25	52.30	-39	7,790	-0.50%
2021/07/07	52	51.83	89	51.89	51.90	-37	7,754	-0.48%
2021/07/06	130	52.13	92	52.11	52.00	38	7,682	0.50%	大買/
2021/07/05	262.7	50.92	44.1	51.38	51.50	218.6	7,582	2.88%	大買/鉅額交易
2021/07/02	418	50.57	17	50.69	50.80	401	7,471	5.37%	大買/鉅額交易
2021/07/01	458	50.60	41	50.60	50.50	417	7,359	5.67%	大買/鉅額交易
2021/06/30	107.6	50.75	4.1	50.85	50.90	103.5	7,256	1.43%	大買/鉅額交易
2021/06/29	76.8	50.63	166	50.54	50.60	-89.2	7,241	-1.23%	大賣/
2021/06/28	80.5	50.89	54.1	50.77	51.00	26.4	7,199	0.37%
2021/06/25	225.9	51.56	70.5	51.58	51.30	155.4	7,177	2.17%	大買/鉅額交易
2021/06/24	447.4	51.49	64	51.65	51.60	383.4	7,073	5.42%	大買/鉅額交易
2021/06/23	221.6	50.13	80.3	50.33	50.40	141.3	6,744	2.09%	大買/鉅額交易
2021/06/22	157.2	50.10	63.8	50.64	49.80	93.4	6,466	1.44%	大買/
2021/06/21	130.1	50.43	62	51.02	49.85	68	6,167	1.10%	大買/
2021/06/18	151.6	51.92	44	52.00	51.50	107.6	5,852	1.84%	大買/鉅額交易
2021/06/17	43.5	52.84	6	52.75	53.00	37.5	5,585	0.67%
2021/06/16	54.2	52.49	63.1	52.60	53.10	-8.9	5,663	-0.16%
2021/06/15	159.6	52.89	32	52.70	52.60	127.6	5,599	2.28%	大買/鉅額交易
2021/06/11	38.6	53.50	8	53.59	53.70	30.6	5,597	0.55%
2021/06/09	62.2	54.05	23	54.41	54.10	39.2	5,660	0.69%
2021/06/08	163.8	54.55	64.3	54.77	54.60	99.5	5,602	1.78%	大買/
2021/06/07	81.2	59.03	61.5	59.21	59.50	19.7	5,350	0.37%
2021/06/04	29.2	59.57	32.1	59.58	59.70	-2.9	5,122	-0.06%
2021/06/03	54.1	60.06	3.1	60.57	60.10	51	5,052	1.01%
2021/06/02	43	60.78	9	60.76	60.50	34	4,951	0.69%
2021/06/01	61.3	60.95	66.3	61.31	61.60	-5	4,901	-0.10%
2021/05/31	7.2	59.50	35.1	59.53	59.80	-27.8	4,844	-0.57%
2021/05/28	17.1	58.26	17	58.55	58.70	0.1	4,828	0.00%
2021/05/27	44.2	58.52	21	58.54	58.10	23.2	4,846	0.48%
2021/05/26	37.8	59.38	47	59.68	59.60	-9.3	4,779	-0.19%
2021/05/25	32	58.75	29	58.89	58.90	3	4,795	0.06%
2021/05/24	32.3	58.54	63.1	58.63	58.80	-30.9	4,790	-0.64%
2021/05/21	12	57.93	18	58.08	58.00	-6	4,794	-0.12%
2021/05/20	49.9	57.59	45	57.70	57.30	4.9	4,803	0.10%
2021/05/19	145.6	58.40	64.4	58.56	58.10	81.1	4,745	1.71%	大買/
2021/05/18	82.1	57.35	94.1	57.19	58.20	-12	4,685	-0.26%
2021/05/17	26.1	56.11	56	56.22	56.00	-29.9	4,605	-0.65%
2021/05/14	22	56.41	51.9	56.84	56.70	-29.9	4,521	-0.66%
2021/05/13	27	56.64	55	55.61	56.20	-28	4,445	-0.63%
2021/05/12	53	56.00	195.6	56.58	56.30	-142.6	4,346	-3.28%	大賣/鉅額交易
2021/05/11	70.2	56.85	84	56.25	56.10	-13.8	4,210	-0.33%
2021/05/10	8	56.36	40.3	56.68	57.00	-32.3	4,155	-0.78%
2021/05/07	82	55.64	21	55.96	56.10	61	4,207	1.45%
2021/05/06	25.7	54.71	97	54.73	54.60	-71.3	4,208	-1.69%
2021/05/05	54	55.10	57.1	55.20	55.00	-3.1	4,180	-0.07%
2021/05/04	63.2	55.59	41	56.30	55.10	22.2	4,169	0.53%
2021/05/03	1	56.08	55.4	55.60	55.80	-54.4	4,062	-1.34%
2021/04/29	4	55.45	11	55.64	55.70	-7	4,045	-0.17%
2021/04/28	35.4	55.25	3	55.53	55.50	32.4	4,041	0.80%
2021/04/27	18	55.25	21	55.36	55.40	-3	4,055	-0.07%
2021/04/26	7	55.84	21	55.86	56.00	-14	4,033	-0.35%
2021/04/23	42.1	55.48	2	56.00	55.30	40.1	4,033	0.99%
2021/04/22	49	56.86	10	57.50	56.30	39	4,039	0.97%
2021/04/21	8.1	56.94	48.1	57.16	57.20	-40	3,974	-1.01%
2021/04/20	9	56.31	12.4	56.80	56.80	-3.4	3,953	-0.09%
2021/04/19	11	55.86	48.2	56.17	56.40	-37.2	3,946	-0.94%
2021/04/16	72	54.72	26.4	55.20	55.60	45.6	3,932	1.16%
2021/04/15	26	54.73	8	54.90	54.60	18	3,946	0.46%
2021/04/14	30.2	55.22	40	55.47	55.00	-9.8	3,959	-0.25%
2021/04/13	43	55.56	7	55.59	55.30	36	3,980	0.90%
2021/04/12	2	55.00	2.1	55.00	55.00	-0.1	3,991	0.00%
2021/04/09	8.5	54.90	4	55.08	55.00	4.5	3,990	0.11%
2021/04/08	9	55.08	11.4	55.37	55.30	-2.4	3,974	-0.06%
2021/04/07	5	55.44	11.8	55.67	55.80	-6.8	3,955	-0.17%
2021/04/06	2.6	55.04	13.2	55.33	55.00	-10.6	3,961	-0.27%
2021/04/01	2.7	54.77	44	55.17	54.70	-41.4	3,974	-1.04%
2021/03/31	15.3	54.77	7.1	55.01	54.50	8.3	3,951	0.21%
2021/03/30	11	55.00	15.2	55.09	55.20	-4.2	3,997	-0.11%
2021/03/29	6.1	54.96	17	54.61	55.20	-10.9	4,044	-0.27%
2021/03/26	10	53.75	0	0.00	53.70	10	4,071	0.25%
2021/03/25	9.1	53.87	17.1	53.77	54.00	-8.1	4,136	-0.19%
2021/03/24	12.1	54.27	22	54.18	54.10	-9.9	4,247	-0.23%
2021/03/23	43	53.35	26.8	53.42	53.70	16.2	4,246	0.38%
2021/03/22	10.1	53.59	18	53.79	54.10	-8	4,288	-0.19%
2021/03/19	10	54.14	9	54.09	54.10	1	4,272	0.02%
2021/03/18	14	54.96	10	54.91	54.90	4	4,158	0.10%
2021/03/17	3.1	55.04	32	54.97	54.90	-29	4,085	-0.71%
2021/03/16	112.3	54.43	41	54.30	53.80	71.3	4,021	1.77%	大買/
2021/03/15	3	54.80	66.2	54.80	54.80	-63.2	3,899	-1.62%
2021/03/12	9.5	49.67	11.1	49.75	49.90	-1.6	3,903	-0.04%
2021/03/11	7	49.61	5	49.86	49.35	2	3,951	0.05%
2021/03/10	8	49.12	2	49.20	49.10	6	3,979	0.15%
2021/03/09	2	49.15	14.1	49.29	49.15	-12.1	4,003	-0.30%
2021/03/08	3	48.83	2	49.00	48.70	1	4,016	0.02%
2021/03/05	22	48.52	24	48.79	48.75	-2	4,046	-0.05%
2021/03/04	2	49.03	24.1	49.29	49.10	-22.1	4,165	-0.53%
2021/03/03	6	49.01	17	49.40	49.35	-11	4,175	-0.26%
2021/03/02	62	49.36	15	49.51	49.00	47	4,170	1.13%
2021/02/26	19.1	49.38	20	49.38	49.35	-1	4,182	-0.02%
2021/02/25	22	49.88	56.5	49.81	50.40	-34.5	4,126	-0.84%
2021/02/24	28.3	48.53	70	49.01	48.30	-41.7	4,079	-1.02%
2021/02/23	29.2	48.02	2	48.17	48.30	27.1	4,052	0.67%
2021/02/22	43	48.08	36.3	48.70	47.85	6.7	4,047	0.17%
2021/02/19	7.1	46.93	4.2	47.17	47.60	3	4,040	0.07%
2021/02/18	13	47.16	9	47.45	47.10	4	4,072	0.10%
2021/02/17	15	47.13	17.3	47.46	47.25	-2.3	4,140	-0.05%
2021/02/05	17	46.84	6	46.98	46.80	11	4,189	0.26%
2021/02/04	0	0.00	10.6	46.90	47.05	-10.6	4,216	-0.25%
2021/02/03	11	46.65	13	47.03	47.30	-2	4,273	-0.05%
2021/02/02	0	46.61	17.1	46.94	46.65	-17	4,278	-0.40%
2021/02/01	24	45.76	17	45.98	45.85	7	4,271	0.16%
2021/01/29	20	46.13	28	46.33	45.20	-8	4,264	-0.19%
2021/01/28	6.1	46.54	4	46.92	46.70	2	4,201	0.05%
2021/01/27	1.1	47.39	23	47.39	47.25	-22	4,180	-0.53%
2021/01/26	7	47.04	30	47.22	47.05	-23	4,172	-0.55%
2021/01/25	15	46.92	0.1	47.20	46.90	14.9	4,158	0.36%
2021/01/22	12	45.95	17	46.49	46.80	-5	4,182	-0.12%
2021/01/21	0	46.00	2.3	46.58	46.50	-2.3	4,171	-0.05%
2021/01/20	26	46.51	58.1	45.85	46.15	-32.1	4,187	-0.77%
2021/01/19	14	47.01	5	47.06	46.85	9	4,174	0.22%
2021/01/18	28	46.98	20	47.01	46.95	8	4,197	0.19%
2021/01/15	41	47.67	118	47.68	47.55	-76.9	4,198	-1.83%	大賣/
2021/01/14	28.2	46.95	8	46.91	46.85	20.2	4,202	0.48%
2021/01/13	12	47.06	10	47.17	47.20	2	4,227	0.05%
2021/01/12	37.3	46.85	6.1	47.15	46.75	31.2	4,239	0.74%
2021/01/11	16.5	47.31	8.1	47.51	47.55	8.4	4,216	0.20%
2021/01/08	24.1	47.09	29.1	47.24	47.80	-5	4,219	-0.12%
2021/01/07	10.1	47.49	10	47.59	47.25	0.1	4,196	0.00%
2021/01/06	10.2	47.01	18.2	47.20	47.35	-8	4,182	-0.19%
2021/01/05	8	47.15	8.2	47.42	47.70	-0.2	4,210	0.00%
2021/01/04	8.8	47.04	4	47.13	47.00	4.8	4,193	0.11%
2020/12/31	10.1	46.92	7	47.20	47.00	3.1	4,197	0.07%
2020/12/30	9	46.65	10.1	46.66	46.75	-1	4,201	-0.02%
2020/12/29	34.2	46.82	18.1	46.90	46.90	16.1	4,209	0.38%
2020/12/28	5.1	47.25	9	47.30	47.05	-4	4,232	-0.09%
2020/12/25	38	46.81	28	46.83	46.70	10	4,218	0.24%
2020/12/24	52.3	46.54	71.6	46.69	47.00	-19.3	4,218	-0.46%
2020/12/23	18.2	46.41	57	46.22	46.60	-38.8	4,103	-0.95%
2020/12/22	2	45.38	13.7	45.69	45.10	-11.7	4,015	-0.29%
2020/12/21	14	45.18	46	45.24	45.20	-32	3,985	-0.80%
2020/12/18	41.4	44.87	23	45.72	44.85	18.4	3,902	0.47%
2020/12/17	11	45.33	6	45.45	45.30	5	3,810	0.13%
2020/12/16	30	45.96	74	45.92	45.80	-44	3,804	-1.16%
2020/12/15	12	44.58	6	44.70	44.40	6	3,737	0.16%
2020/12/14	10	44.90	5.5	44.95	45.00	4.5	3,710	0.12%
2020/12/11	19	44.98	21	45.23	45.15	-2	3,698	-0.05%
2020/12/10	20.2	45.15	15	45.43	45.30	5.2	3,715	0.14%
2020/12/09	4.4	45.36	10	45.47	45.35	-5.6	3,672	-0.15%
2020/12/08	12	45.07	8	45.28	45.20	4	3,633	0.11%
2020/12/07	21	44.80	4	45.00	44.95	17	3,588	0.47%
2020/12/04	20.2	44.46	13	44.55	44.55	7.2	3,584	0.20%
2020/12/03	9	44.58	8	44.91	44.50	1	3,545	0.03%
2020/12/02	0	0.00	18.1	44.88	44.85	-18.1	3,501	-0.52%
2020/12/01	38.4	44.38	34	44.57	44.35	4.4	3,499	0.13%
2020/11/30	14	44.79	24.2	44.87	44.50	-10.2	3,505	-0.29%
2020/11/27	14	44.54	32.3	44.70	44.95	-18.3	3,372	-0.54%
2020/11/26	12	43.68	31.6	43.92	44.10	-19.6	3,345	-0.59%
2020/11/25	18	43.62	57	43.79	43.50	-39	3,381	-1.15%
2020/11/24	61.2	43.40	88	43.65	43.50	-26.8	3,353	-0.80%
2020/11/23	8	43.38	5	43.56	43.55	3	3,312	0.09%
2020/11/20	15	43.18	12	43.40	43.30	3	3,290	0.09%
2020/11/19	95.2	43.41	41	43.55	43.35	54.2	3,279	1.65%
2020/11/18	9.2	43.38	58	43.57	43.70	-48.8	3,291	-1.48%
2020/11/17	39.2	43.34	36.1	43.77	43.20	3.2	3,374	0.09%
2020/11/16	33	43.44	228	43.02	43.50	-195	3,392	-5.75%	大賣/鉅額交易
2020/11/13	170.2	42.35	14.1	42.46	42.35	156.1	3,380	4.62%	大買/鉅額交易
2020/11/12	52.2	42.98	9	43.36	42.90	43.2	3,324	1.30%
2020/11/11	108	43.11	23	43.10	43.10	85	3,305	2.57%	大買/
2020/11/10	13	42.80	12	42.78	42.80	1	3,295	0.03%
2020/11/09	37	42.83	12	43.18	42.90	25	3,391	0.74%
2020/11/06	2	42.70	48.6	43.04	43.05	-46.6	3,470	-1.34%
2020/11/05	0	0.00	35	42.73	42.65	-35	3,612	-0.97%
2020/11/04	48	42.32	8	42.23	42.05	40	3,619	1.11%
2020/11/03	2	42.50	11	42.79	42.70	-9	3,616	-0.25%
2020/11/02	3	42.52	5.1	42.66	42.50	-2.1	3,619	-0.06%
2020/10/30	7	42.49	16	42.65	42.45	-9	3,629	-0.25%
2020/10/29	2	42.00	15	42.14	42.00	-13	3,632	-0.36%
2020/10/28	16	42.63	17	42.71	42.50	-1	3,660	-0.03%
2020/10/27	1	42.15	41	42.15	42.20	-40	3,637	-1.10%
2020/10/26	36	41.72	1	41.50	41.60	35	3,638	0.96%
2020/10/23	16	42.19	2	42.55	42.10	14	3,636	0.39%
2020/10/22	12	42.09	43.3	42.37	42.65	-31.3	3,731	-0.84%
2020/10/21	14	42.28	14	42.39	42.05	0	3,688	0.00%
2020/10/20	13	42.40	27.5	42.40	42.35	-14.5	3,674	-0.39%
2020/10/19	6.5	41.86	7	42.11	41.95	-0.5	3,690	-0.01%
2020/10/16	6	41.85	14	42.03	41.75	-8	3,729	-0.21%
2020/10/15	27.3	41.57	11	41.84	41.85	16.3	3,838	0.42%
2020/10/14	43	41.80	4	41.85	41.60	39	3,988	0.98%
2020/10/13	25	41.79	83	41.67	42.30	-58	4,045	-1.43%
2020/10/12	8	40.58	13	40.85	40.60	-5	4,087	-0.12%
2020/10/08	59	40.52	2	40.53	40.45	57	4,144	1.38%
2020/10/07	12	40.65	7	40.66	40.50	5	4,206	0.12%
2020/10/06	1	40.60	51	40.67	40.85	-50	4,262	-1.17%
2020/10/05	88	40.41	13	40.39	40.15	75	4,298	1.74%
2020/09/30	4	41.34	3	41.42	41.30	1	4,301	0.02%
2020/09/29	4.2	40.93	3	40.95	40.90	1.2	4,353	0.03%
2020/09/28	5	41.32	15	41.20	41.25	-10	4,469	-0.22%
2020/09/25	8	40.50	40	40.54	40.75	-32	4,529	-0.71%
2020/09/24	67	40.55	131	40.93	40.15	-64	4,559	-1.40%	大賣/
2020/09/23	4	41.23	17	41.33	41.40	-13	4,575	-0.28%
2020/09/22	100	41.43	110.3	41.65	41.10	-10.3	4,630	-0.22%	大賣/
2020/09/21	45	41.71	3	41.75	41.65	42	4,661	0.90%
2020/09/18	7	42.29	36	42.35	42.35	-29	4,727	-0.61%
2020/09/17	114.3	42.36	1	42.20	42.35	113.3	4,821	2.35%	大買/鉅額交易
2020/09/16	1.2	42.69	90	42.80	42.70	-88.8	4,920	-1.80%
2020/09/15	15	42.41	2	42.45	42.40	13	5,017	0.26%
2020/09/14	8	42.42	11	42.54	42.75	-3	5,170	-0.06%
2020/09/11	25	42.43	12	42.52	42.60	13	5,259	0.25%
2020/09/10	45	42.67	31	43.00	42.75	14	5,371	0.26%
2020/09/09	108	42.68	106	42.95	42.90	2	5,659	0.04%	大買/大賣/
2020/09/08	8.1	42.88	10	43.01	42.95	-1.9	5,759	-0.03%
2020/09/07	8	43.22	8	42.89	42.90	0	5,881	0.00%
2020/09/04	111	42.68	18	42.86	43.15	93	6,022	1.54%	大買/
2020/09/03	16	43.11	31	43.25	43.05	-15	6,100	-0.25%
2020/09/02	39.2	43.63	17	43.78	43.45	22.2	6,134	0.36%
2020/09/01	5	43.48	9.1	43.65	43.70	-4.1	6,218	-0.07%
2020/08/31	19	43.76	23	43.85	43.70	-4	6,234	-0.06%
2020/08/28	69	44.28	16	44.46	44.25	53	6,237	0.85%
2020/08/27	58	45.00	56	45.25	45.00	2	6,282	0.03%
2020/08/26	15	44.82	8	44.99	45.00	7	6,329	0.11%
2020/08/25	38	45.04	28	45.26	45.00	10	6,378	0.16%
2020/08/24	20	44.79	158	44.75	45.05	-138	6,480	-2.13%	大賣/鉅額交易
2020/08/21	69	43.83	47.5	43.97	43.80	21.5	6,522	0.33%
2020/08/20	108	44.83	73	44.75	44.10	35	6,446	0.54%	大買/
2020/08/19	128	45.90	162	45.96	45.70	-34	6,423	-0.53%	大買/大賣/
2020/08/18	96	45.36	117	45.70	45.60	-21	6,383	-0.33%	大賣/
2020/08/17	9	45.48	67	45.51	45.55	-58	6,403	-0.91%
2020/08/14	24.1	45.44	13.3	45.52	45.55	10.8	6,447	0.17%
2020/08/13	9	45.59	54.4	45.63	46.00	-45.4	6,520	-0.70%
2020/08/12	12	44.23	76	44.55	44.60	-64	6,548	-0.98%
2020/08/11	75	44.16	191	44.33	44.40	-116	6,540	-1.77%	大賣/鉅額交易
2020/08/10	69	43.21	8	42.94	42.80	61	6,529	0.93%
2020/08/07	3	42.67	13	42.74	42.85	-10	6,640	-0.15%
2020/08/06	15	42.76	10	42.90	42.95	5	6,746	0.07%
2020/08/05	29	42.82	30	42.98	42.90	-1	6,765	-0.01%
2020/08/04	4	42.71	5	43.05	42.95	-1	6,770	-0.01%
2020/08/03	204	42.96	53	43.11	42.50	151	6,746	2.24%	大買/鉅額交易
2020/07/31	37.9	43.80	37.5	43.98	43.80	0.4	6,707	0.01%
2020/07/30	25	43.74	25.2	43.66	44.05	-0.2	6,714	0.00%
2020/07/29	148	43.93	56.5	43.90	43.55	91.5	6,705	1.36%	大買/
2020/07/28	28	43.75	85	44.23	44.05	-57	6,708	-0.85%
2020/07/27	9	43.48	70	43.59	43.55	-61	6,654	-0.92%
2020/07/24	78	43.43	628	43.54	43.50	-550	6,672	-8.24%	大賣/鉅額交易
2020/07/23	4	43.58	66	43.83	44.00	-62	6,655	-0.93%
2020/07/22	64.5	43.34	170.6	43.46	43.40	-106.1	6,663	-1.59%	大賣/鉅額交易
2020/07/21	740	44.33	78	44.20	43.85	662	6,621	10.00%	大買/鉅額交易
2020/07/20	82	43.34	170	43.26	44.15	-88	6,516	-1.35%	大賣/
2020/07/17	66.4	42.56	22	42.65	42.60	44.4	6,379	0.70%
2020/07/16	50	42.58	67	42.87	42.65	-17	6,335	-0.27%
2020/07/15	46	42.71	12	43.03	42.60	34	6,259	0.54%
2020/07/14	29.5	42.72	50.5	42.92	42.80	-21	6,253	-0.34%
2020/07/13	96	42.93	35	43.11	42.70	61	6,208	0.98%
2020/07/10	46	42.79	44	42.99	42.70	2	6,203	0.03%
2020/07/09	78	42.62	75.9	42.77	42.70	2.1	6,161	0.03%
2020/07/08	29	42.33	15	42.35	42.50	14	6,109	0.23%
2020/07/07	41	41.92	32	42.00	42.25	9	6,045	0.15%
2020/07/06	63	41.60	88.1	41.82	41.90	-25.1	5,939	-0.42%
2020/07/03	75	41.61	17	41.82	41.45	58	5,898	0.98%
2020/07/02	53.5	41.71	48	41.92	42.05	5.5	5,873	0.09%
2020/07/01	53	41.90	47.5	42.09	41.85	5.5	5,811	0.09%
2020/06/30	41	41.08	57	41.39	41.65	-16	5,767	-0.28%
2020/06/29	19	40.94	10	41.13	41.20	9	5,730	0.16%
2020/06/24	41.5	41.15	29	41.39	41.30	12.5	5,657	0.22%
2020/06/23	22	40.88	13	40.97	41.00	9	5,598	0.16%
2020/06/22	39	40.87	23	40.97	40.85	16	5,554	0.29%
2020/06/19	92.1	41.11	52	41.33	40.80	40.1	5,528	0.73%
2020/06/18	84.2	41.51	45	41.91	41.20	39.2	5,443	0.72%
2020/06/17	117.5	42.01	52	42.00	41.85	65.5	5,429	1.21%	大買/
2020/06/16	130.5	42.32	19.8	42.18	42.00	110.8	5,398	2.05%	大買/鉅額交易
2020/06/15	42	46.03	418	46.11	46.10	-376	5,254	-7.16%	大賣/鉅額交易
2020/06/12	48	45.45	151	45.67	46.05	-103	5,238	-1.97%	大賣/鉅額交易
2020/06/11	47	46.07	102	46.17	46.10	-55	5,257	-1.05%	大賣/
2020/06/10	26	45.67	69	45.84	46.00	-43	5,220	-0.82%
2020/06/09	38	45.59	50	45.93	45.85	-12	5,301	-0.23%
2020/06/08	84.7	45.16	117	45.52	45.75	-32.3	5,320	-0.61%	大賣/
2020/06/05	100	45.44	42	45.70	45.25	58	5,278	1.10%
2020/06/04	82	45.32	386	45.37	45.50	-304	5,321	-5.71%	大賣/鉅額交易
2020/06/03	47	45.98	59	46.35	45.75	-12	5,335	-0.22%
2020/06/02	38	45.50	12.3	45.45	45.55	25.8	5,291	0.49%
2020/06/01	7	45.04	50	45.47	45.05	-43	5,274	-0.82%
2020/05/29	125	44.66	17.1	44.69	44.40	108	5,252	2.06%	大買/鉅額交易
2020/05/28	61	45.31	77	45.09	44.75	-16	5,169	-0.31%
2020/05/27	24	44.88	35	44.93	44.85	-11	5,144	-0.21%
2020/05/26	14	44.73	38	44.86	44.50	-24	5,178	-0.46%
2020/05/25	57	44.18	65.5	44.48	44.45	-8.5	5,159	-0.16%
2020/05/22	107	44.68	93	44.73	44.70	14	5,172	0.27%	大買/
2020/05/21	46	44.64	35	44.82	44.95	11	5,156	0.21%
2020/05/20	559	44.02	73.3	43.93	44.10	485.7	5,096	9.53%	大買/鉅額交易
2020/05/19	31	43.07	50.7	43.14	43.15	-19.7	4,996	-0.39%
2020/05/18	6	42.74	129	42.80	42.60	-123	4,881	-2.52%	大賣/鉅額交易
2020/05/15	141	42.44	186.2	42.56	42.40	-45.2	4,796	-0.94%	大買/大賣/
2020/05/14	25	41.08	55	41.29	41.40	-30	4,657	-0.64%
2020/05/13	84	40.40	37	40.73	41.00	47	4,542	1.03%
2020/05/12	108	39.54	9	39.40	39.40	99	4,430	2.23%	大買/
2020/05/11	25	39.88	12	39.81	39.90	13	4,423	0.29%
2020/05/08	5	39.47	39	39.51	39.35	-34	4,420	-0.77%
2020/05/07	4	39.16	45	39.26	39.15	-41	4,426	-0.93%
2020/05/06	6	38.79	21	38.95	38.95	-15	4,446	-0.34%
2020/05/05	23	39.10	27	39.16	39.00	-4	4,488	-0.09%
2020/05/04	77	38.82	53	38.90	38.90	24	4,492	0.53%
2020/04/30	20	39.85	136	39.94	39.90	-116	4,486	-2.59%	大賣/鉅額交易
2020/04/29	9.5	39.70	29	39.91	39.75	-19.5	4,481	-0.44%
2020/04/28	29	39.59	42	39.50	39.50	-13	4,499	-0.29%
2020/04/27	11	39.15	36	38.89	39.05	-25	4,656	-0.54%
2020/04/24	15	38.23	8	38.35	38.05	7	4,641	0.15%
2020/04/23	17	37.90	4.1	38.42	38.40	13	4,659	0.28%
2020/04/22	11	37.85	25	38.00	38.15	-14	4,657	-0.30%
2020/04/21	6	38.10	16	38.04	37.80	-10	4,681	-0.21%
2020/04/20	5	38.43	14	38.52	38.60	-9	4,697	-0.19%
2020/04/17	35	38.38	28	38.46	38.45	7	4,664	0.15%
2020/04/16	7	37.56	50	37.82	37.90	-43	4,597	-0.94%
2020/04/15	24	37.66	16	37.70	37.80	8	4,570	0.18%
2020/04/14	3	37.18	5	37.36	37.30	-2	4,545	-0.04%
2020/04/13	9	37.01	9	36.88	37.00	0	4,552	0.00%
2020/04/10	46.1	37.13	36	37.23	37.35	10.1	4,578	0.22%
2020/04/09	23	37.00	11	36.98	37.20	12	4,631	0.26%
2020/04/08	17	37.30	10	37.54	37.25	7	4,640	0.15%
2020/04/07	8	37.08	54	37.10	37.20	-46	4,684	-0.98%
2020/04/06	7	36.76	13	36.97	37.10	-6	4,699	-0.13%
2020/04/01	22.1	36.77	17	37.10	36.70	5.1	4,715	0.11%
2020/03/31	2.5	37.04	11	37.12	37.15	-8.5	4,708	-0.18%
2020/03/30	97	36.36	17.3	36.33	36.55	79.7	4,683	1.70%
2020/03/27	18.1	37.06	38	37.27	36.60	-20	4,715	-0.42%
2020/03/26	5	36.05	128	36.62	37.00	-123	4,704	-2.61%	大賣/鉅額交易
2020/03/25	18	35.24	62	35.73	35.90	-44	4,738	-0.93%
2020/03/24	30	34.67	17	34.54	34.35	13	4,724	0.28%
2020/03/23	22	32.90	44	33.26	32.75	-22	4,674	-0.47%
2020/03/20	74	33.81	57	34.19	33.75	17	4,624	0.37%
2020/03/19	9	33.58	125	33.72	33.50	-116	4,558	-2.54%	大賣/鉅額交易
2020/03/18	11	34.98	25	35.13	34.45	-14	4,437	-0.32%
2020/03/17	14.3	34.79	10	34.79	34.60	4.3	4,323	0.10%
2020/03/16	59.5	34.80	20	34.64	34.30	39.5	4,185	0.94%
2020/03/13	42	33.18	53	33.19	33.75	-11	4,087	-0.27%
2020/03/12	18	35.51	25.3	35.77	35.40	-7.3	3,902	-0.19%
2020/03/11	4	36.68	4	36.84	36.70	0	3,834	0.00%
2020/03/10	0	0.00	34	36.61	36.70	-34	3,798	-0.90%
2020/03/09	13	36.88	56	36.90	36.90	-43	3,733	-1.15%
2020/03/06	10.3	37.50	1	37.75	37.55	9.3	3,674	0.25%
2020/03/05	17	37.21	18	37.64	37.75	-1	3,644	-0.03%
2020/03/04	10	37.18	4	37.23	37.20	6	3,628	0.17%
2020/03/03	11	37.09	2	37.00	36.90	9	3,593	0.25%
2020/03/02	128	37.00	9	37.03	36.80	119	3,549	3.35%	大買/鉅額交易
2020/02/27	9	37.43	10	37.72	37.60	-1	3,595	-0.03%
2020/02/26	20	37.04	16	37.49	37.65	4	3,530	0.11%
2020/02/25	2	37.55	13	37.66	37.60	-11	3,507	-0.31%
2020/02/24	2	37.73	55	37.89	37.90	-53	3,489	-1.52%
2020/02/21	8	38.09	6.2	38.08	38.10	1.9	3,461	0.05%
2020/02/20	6	38.00	3	38.10	38.25	3	3,488	0.09%
2020/02/19	4	38.04	8	38.00	38.10	-4	3,489	-0.11%
2020/02/18	2	37.75	16	37.71	37.80	-14	3,491	-0.40%
2020/02/17	2	37.35	3	37.58	37.60	-1	3,524	-0.03%
2020/02/14	3	37.72	8	37.80	37.70	-5	3,602	-0.14%
2020/02/13	0	0.00	30	37.90	37.90	-30	3,690	-0.81%
2020/02/12	2	37.75	6	37.82	37.70	-4	3,706	-0.11%
2020/02/11	10	37.58	2	37.50	37.50	8	3,692	0.22%
2020/02/10	7.1	37.68	5	38.00	37.75	2.1	3,666	0.06%
2020/02/07	2.1	37.99	54	38.02	38.00	-51.9	3,685	-1.41%
2020/02/06	1	37.90	13.3	38.18	38.50	-12.3	3,678	-0.33%
2020/02/05	3	37.33	27	37.41	37.70	-24	3,651	-0.66%
2020/02/04	11.5	37.30	0.2	37.30	37.30	11.3	3,619	0.31%
2020/02/03	8	37.07	52	37.18	37.20	-44	3,614	-1.22%
2020/01/31	0	0.00	7	37.46	37.50	-7	3,587	-0.20%
2020/01/30	28	37.20	52.3	37.13	37.00	-24.3	3,552	-0.68%
2020/01/20	22	38.85	19	38.91	38.80	3	3,366	0.09%
2020/01/17	4	38.35	9	38.53	38.55	-5	3,342	-0.15%
2020/01/16	1	38.45	7	38.43	38.30	-6	3,327	-0.18%
2020/01/15	13	38.33	35	38.46	38.25	-22	3,359	-0.65%
2020/01/14	10	37.95	31	37.93	38.15	-21	3,353	-0.63%
2020/01/13	4	37.50	16	37.50	37.55	-12	3,333	-0.36%
2020/01/10	0	0.00	15	37.42	37.45	-15	3,378	-0.44%
2020/01/09	2	37.03	21	37.21	37.15	-19	3,379	-0.56%
2020/01/08	19	36.79	15	36.99	36.95	4	3,377	0.12%
2020/01/07	5	37.12	13	37.17	37.10	-8	3,364	-0.24%
2020/01/06	6	37.05	0	0.00	37.30	6	3,390	0.18%
2020/01/03	6	37.18	2	37.40	37.50	4	3,401	0.12%
2020/01/02	23	37.44	0	0.00	37.40	23	3,361	0.68%
2019/12/31	5	37.47	3	37.45	37.50	2	3,354	0.06%
2019/12/30	13	37.46	1	37.45	37.50	12	3,312	0.36%
2019/12/27	4	37.60	0	0.00	37.50	4	3,296	0.12%
2019/12/26	9	37.69	1	37.70	37.60	8	3,287	0.24%
2019/12/25	3	37.70	4	37.83	37.70	-1	3,297	-0.03%
2019/12/24	4	37.65	6	37.73	37.60	-2	3,313	-0.06%
2019/12/23	1	37.70	0	0.00	37.70	1	3,280	0.03%
2019/12/20	7	37.83	12	37.95	37.60	-5	3,258	-0.15%
2019/12/19	31	38.08	31	38.10	38.05	0	3,192	0.00%
2019/12/18	15	37.72	38	37.83	38.15	-23	3,141	-0.73%
2019/12/17	5	37.23	22	37.41	37.60	-17	3,163	-0.54%
2019/12/16	0	0.00	1.4	37.15	37.15	-1.4	3,141	-0.04%
2019/12/13	4	37.14	1	37.15	37.15	3	3,135	0.10%
2019/12/12	8.5	37.16	7.1	37.12	37.15	1.4	3,171	0.04%
2019/12/11	4	37.19	25	37.19	37.35	-21	3,183	-0.66%
2019/12/10	10	36.97	5	37.20	37.20	5	3,244	0.15%
2019/12/09	5	36.96	7.2	36.99	37.00	-2.2	3,284	-0.07%
2019/12/06	4	36.99	2	37.10	37.10	2	3,317	0.06%
2019/12/05	18	37.08	20	37.07	37.05	-2	3,322	-0.06%
2019/12/04	0	0.00	13	36.90	37.15	-13	3,356	-0.39%
2019/12/03	4	36.91	3	37.00	36.90	1	3,382	0.03%
2019/12/02	1	36.95	5	37.02	36.95	-4	3,385	-0.12%
2019/11/29	25	37.00	4	36.90	36.85	21	3,411	0.62%
2019/11/28	3	37.30	3	37.43	37.30	0	3,389	0.00%
2019/11/26	0	0.00	10	37.48	37.45	-10	3,438	-0.29%
2019/11/25	15	37.55	11	37.50	37.35	4	3,338	0.12%
2019/11/22	1.3	37.21	20	37.16	37.40	-18.7	3,393	-0.55%
2019/11/21	7.3	36.90	12	36.78	36.75	-4.7	3,418	-0.14%
2019/11/20	9	37.19	14	37.15	37.15	-5	3,435	-0.15%
2019/11/19	12	37.19	2	37.25	37.25	10	3,496	0.29%
2019/11/18	8	37.54	26	37.61	37.55	-18	3,495	-0.52%
2019/11/15	17	37.33	5.2	37.58	37.55	11.8	3,505	0.34%
2019/11/14	22.3	37.53	3	37.43	37.30	19.3	3,498	0.55%
2019/11/13	39.9	37.81	39	37.80	37.90	0.9	3,477	0.03%
2019/11/12	15.2	36.92	55	37.09	37.45	-39.8	3,400	-1.17%
2019/11/11	10	36.46	21	36.52	36.50	-11	3,309	-0.33%
2019/11/08	4	36.41	1	36.40	36.50	3	3,285	0.09%
2019/11/07	13	36.48	0	0.00	36.50	13	3,310	0.39%
2019/11/06	15	36.73	8.1	36.72	36.70	7	3,326	0.21%
2019/11/05	5	36.31	5	36.48	36.30	0	3,314	0.00%
2019/11/04	22	36.35	2	36.45	36.40	20	3,308	0.60%
2019/11/01	4	36.40	4	36.49	36.45	0	3,299	0.00%
2019/10/31	6	36.51	4	36.65	36.35	2	3,338	0.06%
2019/10/30	1	36.45	13	36.43	36.50	-12	3,318	-0.36%
2019/10/29	27	36.23	0	0.00	36.10	27	3,307	0.82%
2019/10/28	7	36.45	6	36.57	36.60	1	3,278	0.03%
2019/10/25	1	36.75	9	36.67	36.80	-8	3,271	-0.24%
2019/10/24	14	36.41	0	0.00	36.60	14	3,262	0.43%
2019/10/23	27	36.71	12	36.63	36.50	15	3,270	0.46%
2019/10/22	5	36.28	2	36.30	36.35	3	3,230	0.09%
2019/10/21	13	36.22	8	36.21	36.15	5	3,197	0.16%
2019/10/18	18	36.00	26	36.23	35.95	-8	3,153	-0.25%
2019/10/17	27	35.96	15	35.95	35.95	12	3,088	0.39%
2019/10/16	20	35.98	5	36.00	36.00	15	3,062	0.49%
2019/10/15	6	35.94	6	36.08	35.90	0	3,056	0.00%
2019/10/14	42	36.08	8.1	36.09	35.90	33.9	3,031	1.12%
2019/10/09	16	36.56	0	0.00	36.20	16	2,966	0.54%
2019/10/08	5	36.66	1	36.90	36.85	4	2,927	0.14%
2019/10/07	0	0.00	7	36.85	36.80	-7	2,914	-0.24%
2019/10/04	0	0.00	13.3	36.50	36.80	-13.3	2,895	-0.46%
2019/10/03	9	36.34	3	36.45	36.50	6	2,880	0.21%
2019/10/02	3	36.60	1	36.70	36.70	2	2,856	0.07%
2019/10/01	4	36.56	9	36.92	36.75	-5	2,837	-0.18%
2019/09/27	13.1	36.45	8	36.45	36.30	5.1	2,813	0.18%
2019/09/26	11	36.77	2.5	36.88	36.75	8.5	2,788	0.30%
2019/09/25	1	36.80	5	37.00	36.95	-4	2,761	-0.14%
2019/09/24	1	36.65	6	36.75	37.00	-5	2,735	-0.18%
2019/09/23	8	36.88	11	36.93	36.85	-3	2,684	-0.11%
2019/09/20	14.9	36.98	21	36.99	36.80	-6.1	2,687	-0.23%
2019/09/19	5	36.84	26.1	36.75	36.75	-21.1	2,604	-0.81%
2019/09/18	2	36.85	2	36.90	36.80	0	2,625	0.00%
2019/09/17	13	36.68	14	36.87	36.80	-1	2,643	-0.04%
2019/09/16	26	36.60	31	36.72	36.90	-5	2,625	-0.19%
2019/09/12	35	36.38	23	36.78	36.45	12	2,640	0.45%
2019/09/11	60	36.32	6	36.70	36.40	54	2,610	2.07%
2019/09/10	30	36.49	2	36.55	36.60	28	2,574	1.09%
2019/09/09	19	36.44	30	36.64	36.60	-11	2,548	-0.43%
2019/09/06	20	36.57	35	36.72	36.50	-15	2,513	-0.60%
2019/09/05	19	36.54	14	36.75	36.80	5	2,470	0.20%
2019/09/04	9	36.53	28	36.67	36.60	-19	2,437	-0.78%
2019/09/03	63	36.37	24	36.39	36.30	39	2,413	1.62%
2019/09/02	51	36.70	1	36.70	36.65	50	2,391	2.09%
2019/08/30	13	36.87	11	37.00	37.00	2	2,400	0.08%
2019/08/29	0	0.00	1	36.25	36.60	-1	2,377	-0.04%
2019/08/28	19	36.24	5	36.41	36.40	14	2,379	0.59%
2019/08/27	12.5	35.93	2	36.25	36.50	10.5	2,367	0.44%
2019/08/26	41	36.02	5	36.03	36.10	36	2,303	1.56%
2019/08/23	21	36.52	13.2	36.50	36.60	7.9	2,278	0.34%
2019/08/22	15	38.54	89	38.55	38.65	-74	2,224	-3.33%
2019/08/21	22	38.36	13	38.38	38.30	9	2,329	0.39%
2019/08/20	13	38.12	0	0.00	38.05	13	2,287	0.57%
2019/08/19	6	38.12	3	38.17	38.20	3	2,262	0.13%
2019/08/16	4	37.94	17	38.25	38.20	-13	2,250	-0.58%
2019/08/15	1	37.40	53	37.48	37.75	-52	2,232	-2.33%
2019/08/14	9	37.74	1	37.75	37.60	8	2,233	0.36%
2019/08/13	23	37.33	5	37.36	37.35	18	2,254	0.80%
2019/08/12	51	37.43	8	37.53	37.55	43	2,269	1.89%
2019/08/08	1	37.05	2	37.10	37.20	-1	2,269	-0.04%
2019/08/07	11	37.03	1	37.10	37.10	10	2,276	0.44%
2019/08/06	29	37.19	27	36.89	37.20	2	2,306	0.09%
2019/08/05	7	37.57	0	0.00	37.55	7	2,320	0.30%
2019/08/02	3	37.80	32.1	37.78	37.85	-29.1	2,327	-1.25%
2019/08/01	5	38.03	1	38.10	38.15	4	2,365	0.17%
2019/07/31	1	38.50	1	38.30	38.35	0	2,369	0.00%
2019/07/30	5	38.36	4	38.54	38.35	1	2,366	0.04%
2019/07/29	1	38.35	1	38.40	38.35	0	2,406	0.00%
2019/07/26	10	38.08	6	38.11	38.20	4	2,406	0.17%
2019/07/25	5	38.25	8	38.25	38.30	-3	2,409	-0.12%
2019/07/24	6	38.50	3	38.77	38.30	3	2,411	0.12%
2019/07/23	34	38.88	11	38.93	38.75	23	2,407	0.96%
2019/07/22	2	39.08	3	39.25	39.00	-1	2,391	-0.04%
2019/07/19	10	39.25	10	39.22	39.15	0	2,441	0.00%
2019/07/18	6	38.98	16	39.08	39.20	-10	2,468	-0.41%
2019/07/17	9	39.04	4	39.23	39.20	5	2,510	0.20%
2019/07/16	2	39.03	1	39.00	39.10	1	2,498	0.04%
2019/07/15	4	38.98	4	39.00	39.00	0	2,526	0.00%
2019/07/12	2	39.00	1	39.00	39.05	1	2,572	0.04%
2019/07/11	1	39.10	3.4	39.24	39.25	-2.4	2,619	-0.09%
2019/07/10	2	39.00	30.1	39.20	39.20	-28.1	2,704	-1.04%
2019/07/08	5	39.00	1	39.00	39.10	4	2,801	0.14%
2019/07/05	0	0.00	7	39.34	39.15	-7	2,847	-0.25%
2019/07/04	0	0.00	7	39.07	39.20	-7	2,899	-0.24%
2019/07/03	0	0.00	9	38.85	39.05	-9	2,943	-0.31%
2019/07/02	6	38.81	1	38.80	38.90	5	2,976	0.17%
2019/07/01	6	38.89	15	39.09	38.90	-9	3,019	-0.30%
2019/06/28	4	38.99	1	38.95	39.00	3	3,081	0.10%
2019/06/27	11	39.09	4	39.20	39.15	7	3,139	0.22%
2019/06/26	0	0.00	14	38.81	38.90	-14	3,139	-0.45%
2019/06/25	4	38.48	9	38.72	38.55	-5	3,170	-0.16%
2019/06/24	2	38.53	6	39.01	38.50	-4	3,143	-0.13%
2019/06/21	12	38.64	6	38.73	38.45	6	3,123	0.19%
2019/06/20	16	39.05	39	39.23	38.60	-23	3,100	-0.74%
2019/06/19	11	38.66	21	38.76	38.85	-10	3,071	-0.33%
2019/06/18	3	38.30	7	38.39	38.15	-4	3,048	-0.13%
2019/06/17	1	38.30	2	38.35	38.30	-1	3,070	-0.03%
2019/06/14	3	37.98	3.3	38.23	38.05	-0.3	3,094	-0.01%
2019/06/13	0	0.00	10.1	38.25	38.20	-10.1	3,116	-0.32%
2019/06/12	3	38.15	5	38.20	38.30	-2	3,171	-0.06%
2019/06/11	4	38.06	5	38.22	38.25	-1	3,211	-0.03%
2019/06/10	0	0.00	16	38.07	38.10	-16	3,204	-0.50%
2019/06/06	2	37.83	0	0.00	37.70	2	3,201	0.06%
2019/06/05	1	38.10	2	38.23	38.15	-1	3,205	-0.03%
2019/06/04	1	37.75	49	37.74	38.10	-48	3,217	-1.49%
2019/06/03	5	37.85	11.1	37.99	37.95	-6.1	3,214	-0.19%
2019/05/31	3	38.25	1.1	38.24	38.25	2	3,218	0.06%
2019/05/30	16	38.04	28	38.29	38.00	-12	3,227	-0.37%
2019/05/29	1	38.05	12	38.07	38.00	-11	3,244	-0.34%
2019/05/28	1	37.95	26	38.08	37.95	-25	3,256	-0.77%
2019/05/27	0	0.00	5	37.60	37.70	-5	3,109	-0.16%
2019/05/23	0	0.00	26	37.36	37.50	-26	3,137	-0.83%
2019/05/22	2	37.43	0	0.00	37.70	2	3,145	0.06%
2019/05/21	0	0.00	3.5	37.70	37.70	-3.5	3,150	-0.11%
2019/05/20	2	37.65	29	37.47	37.65	-27	3,138	-0.86%
2019/05/17	3	36.97	11.4	37.13	37.10	-8.4	3,118	-0.27%
2019/05/16	4	36.54	6	36.72	36.55	-2	3,101	-0.06%
2019/05/15	9	36.60	4.1	36.74	36.60	5	3,080	0.16%
2019/05/14	41	36.62	56	36.79	36.60	-15	3,078	-0.49%
2019/05/13	67	37.52	18	37.55	37.10	49	3,020	1.62%
2019/05/10	2	37.23	11	37.26	37.40	-9	2,998	-0.30%
2019/05/09	39	37.39	19	37.21	37.15	20	2,983	0.67%
2019/05/08	2	37.95	23	38.13	38.15	-21	2,909	-0.72%
2019/05/07	6.1	38.07	0	0.00	38.15	6.1	2,890	0.21%
2019/05/06	15	37.97	2	38.13	38.15	13	2,901	0.45%
2019/05/03	2	38.60	63	38.72	38.85	-61	2,861	-2.13%
2019/05/02	0	0.00	22	38.60	38.65	-22	2,869	-0.77%
2019/04/30	6	38.17	26	38.35	38.50	-20	2,908	-0.69%
2019/04/29	6	37.78	8	37.92	38.00	-2	2,900	-0.07%
2019/04/26	15	37.85	16.3	37.84	38.00	-1.3	2,927	-0.04%
2019/04/25	20	38.00	6	37.95	38.00	14	2,922	0.48%
2019/04/24	5	38.05	4	38.19	38.50	1	2,878	0.03%
2019/04/23	21	38.07	28	37.98	38.10	-7	2,872	-0.24%
2019/04/22	12	38.63	17	38.53	38.65	-5	2,840	-0.18%
2019/04/19	4	38.35	32	38.39	38.45	-28	2,843	-0.98%
2019/04/18	37.6	38.24	36	38.18	38.00	1.6	2,845	0.06%
2019/04/17	17.6	38.88	22.3	39.03	38.65	-4.7	2,837	-0.17%
2019/04/16	28	38.67	140	38.28	38.85	-112	2,795	-4.01%	大賣/鉅額交易
2019/04/15	17	37.74	12	37.90	37.60	5	2,720	0.18%
2019/04/12	142	37.42	143	37.67	37.80	-1	2,685	-0.04%	大買/大賣/
2019/04/11	34	37.76	77	37.79	37.80	-43	2,655	-1.62%
2019/04/10	0	0.00	10	37.61	37.70	-10	2,626	-0.38%
2019/04/09	29	37.30	77	37.38	37.55	-48	2,602	-1.84%
2019/04/08	26	37.16	10	37.17	37.20	16	2,571	0.62%
2019/04/03	7.2	37.00	6	37.15	37.00	1.2	2,552	0.05%
2019/04/02	50	37.00	4	37.11	37.05	46	2,568	1.79%
2019/04/01	8	36.97	12	37.10	37.05	-4	2,564	-0.16%
2019/03/29	19	36.78	18	36.91	37.00	1	2,517	0.04%
2019/03/28	59	36.69	20	36.72	36.65	39	2,584	1.51%
2019/03/27	44	37.05	0	0.00	36.95	44	2,609	1.69%
2019/03/26	20	37.01	9.6	37.01	37.00	10.4	2,670	0.39%
2019/03/25	5	37.00	12	37.08	37.15	-7	2,786	-0.25%
2019/03/22	8	37.17	3	37.18	37.20	5	2,791	0.18%
2019/03/21	17	37.26	19	37.29	37.35	-2	2,791	-0.07%
2019/03/20	13	37.08	9	37.09	37.15	4	2,807	0.14%
2019/03/19	5	36.97	17	36.96	37.05	-12	2,802	-0.43%
2019/03/18	5	37.00	5	37.00	37.05	0	2,843	0.00%
2019/03/15	30.9	36.83	6	36.94	37.20	24.9	2,864	0.87%
2019/03/14	99	36.59	157	36.64	36.65	-58	2,809	-2.06%	大賣/
2019/03/13	1	36.95	1	37.05	37.20	0	2,850	0.00%
2019/03/12	4	37.04	9	37.07	37.00	-5	2,905	-0.17%
2019/03/11	17	36.64	8.1	36.73	36.65	9	3,001	0.30%
2019/03/08	57	36.45	10	36.40	36.40	47	3,100	1.52%
2019/03/07	82	36.84	2	36.95	36.75	80	3,332	2.40%
2019/03/06	37	36.87	3	36.88	37.00	34	3,570	0.95%
2019/03/05	40	36.79	3	36.85	36.75	37	3,650	1.01%
2019/03/04	85	36.96	6	37.06	37.00	79	3,695	2.14%
2019/02/27	14	37.27	1	37.45	37.50	13	3,713	0.35%
2019/02/26	57	37.45	16	37.56	37.30	41	3,734	1.10%
2019/02/25	39	37.33	9	37.41	37.55	30	3,723	0.81%
2019/02/22	53	37.12	5	37.22	37.25	48	3,737	1.28%
2019/02/21	27	37.14	0	0.00	37.10	27	3,781	0.71%
2019/02/20	14	37.43	8	37.51	37.45	6	3,800	0.16%
2019/02/19	36	37.12	0	0.00	37.05	36	3,861	0.93%
2019/02/18	16.3	37.13	26	37.08	37.05	-9.7	4,003	-0.24%
2019/02/15	37	37.36	0	0.00	37.20	37	4,023	0.92%
2019/02/14	12	37.68	6	37.83	37.60	6	4,086	0.15%
2019/02/13	22	37.93	0	0.00	37.60	22	4,093	0.54%
2019/02/12	9	37.96	11.2	38.10	38.10	-2.2	4,094	-0.05%
2019/02/11	12	37.82	31	37.94	37.90	-19	4,111	-0.46%
2019/01/30	13	38.01	13.2	37.91	37.80	-0.2	4,105	0.00%
2019/01/29	10	37.56	5	37.60	37.70	5	4,091	0.12%
2019/01/28	8	37.61	1	37.65	37.80	7	4,102	0.17%
2019/01/25	3	37.28	56	37.79	37.80	-53	4,133	-1.28%
2019/01/24	4	37.03	8.1	37.05	37.00	-4.1	4,160	-0.10%
2019/01/23	18	36.79	1	36.70	37.10	17	4,223	0.40%
2019/01/22	86	37.15	16	37.16	37.10	70	4,233	1.65%
2019/01/21	14	37.93	19	37.93	37.90	-5	4,236	-0.12%
2019/01/18	20	37.72	23	37.68	38.00	-3	4,266	-0.07%
2019/01/17	8	36.88	8	36.94	37.00	0	4,319	0.00%
2019/01/16	2	36.88	7	36.96	36.85	-5	4,364	-0.11%
2019/01/15	27	37.20	23	37.32	37.25	4	4,403	0.09%
2019/01/14	0	0.00	19.3	36.94	37.15	-19.3	4,428	-0.44%
2019/01/11	28	36.92	1.1	36.86	36.90	26.9	4,623	0.58%
2019/01/10	2	37.00	11	37.02	37.20	-9	4,649	-0.19%
2019/01/09	21	36.71	34	36.74	36.75	-13	4,659	-0.28%
2019/01/08	8	36.10	0.5	36.15	35.90	7.5	4,671	0.16%
2019/01/07	16	36.12	26	36.13	36.35	-10	4,743	-0.21%
2019/01/04	12	35.90	16	35.58	35.70	-4	4,802	-0.08%
2019/01/03	24	35.88	17	35.93	35.65	7	4,964	0.14%
2019/01/02	16	35.74	31.2	35.87	35.55	-15.2	4,988	-0.30%
2018/12/28	1	36.30	4	36.43	36.40	-3	5,006	-0.06%
2018/12/27	10.5	36.44	8	36.37	36.15	2.5	5,041	0.05%
2018/12/26	13	36.23	5	36.30	35.95	8	5,114	0.16%
2018/12/25	10	36.01	32.2	36.30	36.80	-22.2	5,114	-0.43%
2018/12/24	5	36.49	18	36.46	36.85	-13	5,123	-0.25%
2018/12/22	0	0.00	21	35.89	35.75	-21	5,096	-0.41%
2018/12/21	6	35.19	12	35.53	35.50	-6	5,142	-0.12%
2018/12/20	11	35.03	65	35.03	35.15	-54	5,085	-1.06%
2018/12/19	12	34.77	28	35.05	35.35	-16	5,047	-0.32%
2018/12/18	60	34.83	9	34.97	34.55	51	5,010	1.02%
2018/12/17	10	35.58	1	35.70	35.55	9	4,931	0.18%
2018/12/14	15	35.84	7	35.70	35.65	8	4,930	0.16%
2018/12/13	22	35.90	4	35.96	36.10	18	4,920	0.37%
2018/12/12	2	35.75	14.7	35.72	35.80	-12.7	4,896	-0.26%
2018/12/11	22	35.49	10	35.50	35.25	12	4,865	0.25%
2018/12/10	47	35.57	11	35.55	35.45	36	4,804	0.75%
2018/12/07	28	36.33	14	36.38	36.40	14	4,788	0.29%
2018/12/06	34	36.25	41	36.36	36.35	-7	4,802	-0.15%
2018/12/05	58	36.98	91	36.97	36.90	-33	4,739	-0.70%
2018/12/04	40.3	37.51	17	37.54	37.55	23.3	4,691	0.50%
2018/12/03	102	37.25	94	37.27	37.65	8	4,612	0.17%	大買/
2018/11/30	60	36.33	25	36.42	36.25	35	4,516	0.78%
2018/11/29	96	36.28	133	36.46	35.80	-37	4,291	-0.86%	大賣/
2018/11/28	32	34.21	94	34.76	35.05	-62	4,030	-1.54%
2018/11/27	5	33.70	1	33.60	33.80	4	3,944	0.10%
2018/11/26	36	33.81	208	33.97	33.60	-172	3,911	-4.40%	大賣/鉅額交易
2018/11/23	11	33.37	1	33.30	33.45	10	3,860	0.26%
2018/11/22	3	33.53	0	0.00	33.45	3	3,848	0.08%
2018/11/21	49	33.56	11	33.62	33.45	38	3,842	0.99%
2018/11/20	126	33.33	0	0.00	33.35	126	3,815	3.30%	大買/鉅額交易
2018/11/19	2	33.50	8	33.61	33.75	-6	3,765	-0.16%
2018/11/16	23	33.43	1	33.40	33.35	22	3,735	0.59%
2018/11/15	79	33.23	8	33.49	33.55	71	3,695	1.92%
2018/11/14	85.3	34.12	13	34.12	34.15	72.3	3,612	2.00%
2018/11/13	8	33.68	18	33.54	33.80	-10	3,605	-0.28%
2018/11/12	6	34.03	18	34.05	34.00	-12	3,558	-0.34%
2018/11/09	10	34.04	5	33.92	34.00	5	3,593	0.14%
2018/11/08	21	34.57	68	34.53	34.25	-47	3,696	-1.27%
2018/11/07	8	34.33	5	34.50	34.30	3	3,709	0.08%
2018/11/06	30	34.06	1	34.10	34.05	29	3,754	0.77%
2018/11/05	3	34.00	2	33.95	34.25	1	3,784	0.03%
2018/11/02	57	34.33	20	34.25	34.20	37	3,807	0.97%
2018/11/01	10	33.88	17	33.64	34.10	-7	3,847	-0.18%
2018/10/31	57	33.08	1	33.15	33.30	56	3,840	1.46%
2018/10/30	2	32.88	3	33.02	32.90	-1	3,778	-0.03%
2018/10/29	79	32.86	3	32.68	32.75	76	3,758	2.02%
2018/10/26	4	32.95	15	32.89	32.95	-11	3,727	-0.30%
2018/10/25	133	33.14	48	33.00	32.60	85	3,712	2.29%	大買/
2018/10/24	16	33.98	19	34.23	34.05	-3	3,668	-0.08%
2018/10/23	1	34.20	7	34.18	34.20	-6	3,639	-0.16%
2018/10/22	18	34.56	3	34.45	34.40	15	3,631	0.41%
2018/10/19	32	34.49	39	34.95	34.75	-7	3,619	-0.19%
2018/10/18	15	34.27	11	34.40	34.40	4	3,455	0.12%
2018/10/17	8	34.11	54	34.33	34.10	-46	3,458	-1.33%
2018/10/16	33	34.14	21	34.19	33.90	12	3,452	0.35%
2018/10/15	31	33.95	2	34.15	33.90	29	3,430	0.85%
2018/10/12	42.3	33.83	4	33.94	34.00	38.3	3,394	1.13%
2018/10/11	176	34.18	21	34.44	34.00	155	3,337	4.64%	大買/鉅額交易
2018/10/09	30.3	36.99	7	37.10	37.10	23.3	3,190	0.73%
2018/10/08	5	36.68	27	36.90	36.70	-22	3,154	-0.70%
2018/10/05	81	36.75	16	36.88	36.90	65	3,159	2.06%
2018/10/04	105	36.88	29	37.43	36.85	76	3,164	2.40%	大買/
2018/10/03	0	0.00	20	38.09	38.05	-20	3,122	-0.64%
2018/10/02	54	37.77	5	38.00	37.75	49	3,166	1.55%
2018/10/01	38	38.71	10	38.90	38.50	28	3,163	0.88%
2018/09/28	13	38.85	0.1	39.05	38.95	12.9	3,251	0.40%
2018/09/27	4	39.25	16	39.26	39.20	-12	3,285	-0.37%
2018/09/26	17	38.99	1	39.05	38.80	16	3,273	0.49%
2018/09/25	2	39.35	33	39.19	39.15	-31	3,280	-0.94%
2018/09/21	18	38.44	10	38.67	38.75	8	3,301	0.24%
2018/09/20	38	38.54	41	38.40	38.15	-3	3,289	-0.09%
2018/09/19	6	39.11	0	0.00	39.15	6	3,336	0.18%
2018/09/18	6	39.00	5	39.00	39.00	1	3,357	0.03%
2018/09/17	4	38.68	4	39.00	39.05	0	3,390	0.00%
2018/09/14	4	38.63	11	38.73	38.90	-7	3,401	-0.21%
2018/09/13	47	38.35	6	38.51	38.15	41	3,411	1.20%
2018/09/12	7	38.35	29	38.40	38.70	-22	3,430	-0.64%
2018/09/11	63	38.74	37	38.39	38.45	26	3,466	0.75%
2018/09/10	16	39.00	8	38.98	39.00	8	3,509	0.23%
2018/09/07	50	39.44	10	39.74	39.35	40	3,615	1.11%
2018/09/06	35	39.47	10	39.58	39.30	25	3,656	0.68%
2018/09/05	43	40.22	0	0.00	39.90	43	3,672	1.17%
2018/09/04	12	40.55	0	0.00	40.65	12	3,698	0.32%
2018/09/03	8	40.50	0.1	41.40	40.45	8	3,749	0.21%
2018/08/31	4	40.68	1.2	40.68	41.10	2.8	3,766	0.07%
2018/08/30	40	40.69	1	40.75	40.65	39	3,797	1.03%
2018/08/29	21	40.78	10	41.00	41.00	11	3,834	0.29%
2018/08/28	0.2	40.90	2	40.80	40.90	-1.8	3,883	-0.05%
2018/08/27	5	40.38	1	40.55	40.25	4	3,911	0.10%
2018/08/24	14	40.21	2	40.28	40.30	12	3,943	0.30%
2018/08/23	3	40.58	5	40.90	40.90	-2	4,043	-0.05%
2018/08/22	22	40.88	1	40.95	40.80	21	4,079	0.51%
2018/08/21	3	42.75	6	42.63	42.95	-3	4,074	-0.07%
2018/08/20	4	41.95	2	42.15	42.15	2	4,065	0.05%
2018/08/17	2	42.13	5	42.33	42.15	-3	4,078	-0.07%
2018/08/16	25	41.88	7	41.99	42.00	18	4,099	0.44%
2018/08/15	59	42.17	8	41.79	41.80	51	4,096	1.24%
2018/08/14	3	43.30	1.8	43.81	44.15	1.3	4,026	0.03%
2018/08/13	20	43.36	5	43.65	43.50	15	4,088	0.37%
2018/08/10	16	44.31	19	44.47	44.45	-3	4,129	-0.07%
2018/08/09	1	44.15	18	44.14	44.25	-17	4,254	-0.40%
2018/08/08	48	43.81	14	43.73	43.70	34	4,327	0.79%
2018/08/07	12	44.50	17	44.49	44.75	-5	4,352	-0.11%
2018/08/06	1	43.05	16.6	43.46	43.50	-15.6	4,367	-0.36%
2018/08/03	9	43.08	2	43.00	43.00	7	4,412	0.16%
2018/08/02	8	43.10	15	43.50	43.10	-7	4,449	-0.16%
2018/08/01	4	43.24	0	0.00	43.55	4	4,472	0.09%
2018/07/31	9	43.36	0	0.00	43.65	9	4,473	0.20%
2018/07/30	7	43.54	8	43.63	43.80	-1	4,451	-0.02%
2018/07/27	1	43.35	5	43.54	43.60	-4	4,475	-0.09%
2018/07/26	2	42.63	4	43.00	43.35	-2	4,502	-0.04%
2018/07/25	25.1	42.43	1	42.50	42.65	24.1	4,488	0.54%
2018/07/24	36	42.38	1.1	42.65	42.65	34.9	4,470	0.78%
2018/07/23	1	43.25	26	43.20	43.10	-25	4,489	-0.56%
2018/07/20	11.2	42.37	2	42.75	42.50	9.2	4,496	0.20%
2018/07/19	52	42.55	21	43.08	42.55	31	4,498	0.69%
2018/07/18	0	0.00	5	43.08	43.35	-5	4,519	-0.11%
2018/07/17	9	42.60	0	0.00	42.65	9	4,521	0.20%
2018/07/16	1	43.40	3	43.55	43.45	-2	4,505	-0.04%
2018/07/13	7	43.49	3.2	43.88	43.95	3.8	4,524	0.08%
2018/07/12	4	42.69	3	43.07	43.75	1	4,493	0.02%
2018/07/11	16.2	42.56	13	42.63	42.50	3.2	4,463	0.07%
2018/07/10	4	43.49	8.3	43.86	43.95	-4.3	4,429	-0.10%
2018/07/09	34	41.91	35	42.55	42.70	-1	4,402	-0.02%
2018/07/06	31.3	41.18	14.1	41.18	41.10	17.2	4,372	0.39%
2018/07/05	42	43.49	5.6	43.12	43.00	36.4	4,337	0.84%
2018/07/04	2.3	44.48	0.2	45.00	45.05	2.1	4,305	0.05%
2018/07/02	7	45.14	4	45.31	44.90	3	4,396	0.07%
2018/06/29	2	44.65	3	45.63	46.00	-1	4,398	-0.02%
2018/06/28	37	44.51	71	44.74	44.65	-34	4,347	-0.78%
2018/06/27	16	45.82	4	45.70	45.55	12	4,315	0.28%
2018/06/26	11	45.94	9.1	46.46	46.65	1.9	4,315	0.04%
2018/06/25	34	46.14	20	45.90	45.90	14	4,331	0.32%
2018/06/22	3.9	46.47	5.5	46.81	46.50	-1.6	4,364	-0.04%
2018/06/21	7.6	46.53	3	46.47	46.50	4.6	4,421	0.10%
2018/06/20	23.6	46.44	5	46.79	46.90	18.6	4,539	0.41%
2018/06/19	0	0.00	20	46.89	47.25	-20	4,638	-0.43%
2018/06/15	11	46.69	1	46.80	46.80	10	4,717	0.21%
2018/06/14	4.2	46.55	4	46.85	46.60	0.2	4,694	0.00%
2018/06/13	4	46.78	3	46.95	46.80	1	4,720	0.02%
2018/06/12	5	46.81	1	47.30	46.90	4	4,966	0.08%
2018/06/11	9.2	46.83	3.3	47.08	46.75	5.9	5,001	0.12%
2018/06/08	9	47.21	3	47.52	47.35	6	5,065	0.12%
2018/06/07	0	0.00	6	48.00	48.00	-6	5,100	-0.12%
2018/06/06	33	47.36	4	47.33	47.35	29	5,067	0.57%
2018/06/05	1	48.20	13	48.04	48.15	-12	5,036	-0.24%
2018/06/04	0	0.00	14	47.51	47.80	-14	4,974	-0.28%
2018/06/01	16	47.23	12.4	47.24	47.10	3.6	4,955	0.07%
2018/05/31	1	47.40	9	47.59	48.00	-8	4,953	-0.16%
2018/05/30	8	46.79	19	46.69	46.85	-11	4,888	-0.23%
2018/05/29	7.4	47.28	8	47.65	47.65	-0.7	4,885	-0.01%
2018/05/28	1	47.10	7	47.57	47.65	-6	4,923	-0.12%
2018/05/25	7	47.19	7	47.49	47.50	0	4,913	0.00%
2018/05/24	6	47.26	8	47.23	47.70	-2	4,906	-0.04%
2018/05/23	0.1	47.75	5	47.91	47.95	-4.9	4,902	-0.10%
2018/05/22	10	47.35	11	47.80	47.70	-1	4,898	-0.02%
2018/05/21	14.3	48.01	55	47.52	47.75	-40.8	4,907	-0.83%
2018/05/18	15	47.46	11.3	47.68	47.45	3.8	4,839	0.08%
2018/05/17	40	46.89	132	47.10	47.00	-92	4,793	-1.92%	大賣/
2018/05/16	7	45.74	33.7	45.92	46.00	-26.7	4,662	-0.57%
2018/05/15	27	44.62	20.1	44.94	45.25	7	4,668	0.15%
2018/05/14	8	44.11	47	44.36	44.45	-39	4,688	-0.83%
2018/05/11	5	43.70	0	0.00	43.30	5	4,696	0.11%
2018/05/10	10	43.80	7	44.01	44.40	3	4,687	0.06%
2018/05/09	13	43.30	15	43.53	43.20	-2	4,654	-0.04%
2018/05/08	0	0.00	19	42.99	43.15	-19	4,647	-0.41%
2018/05/07	27	42.35	23	42.44	42.40	4	4,634	0.09%
2018/05/04	11	42.71	17	42.79	43.00	-6	4,612	-0.13%
2018/05/03	13	42.03	20	42.24	42.95	-7	4,576	-0.15%
2018/05/02	2	42.00	2	42.43	42.85	0	4,537	0.00%
2018/04/30	6	42.39	5	42.82	42.75	1	4,544	0.02%
2018/04/27	20	41.80	39	42.15	41.80	-19	4,540	-0.42%
2018/04/26	23	42.77	23	42.77	42.65	0	4,507	0.00%
2018/04/25	1	43.00	33	43.10	43.50	-32	4,501	-0.71%
2018/04/24	7	42.90	9	43.27	43.65	-2	4,500	-0.04%
2018/04/23	7	44.03	5	43.95	44.00	2	4,487	0.04%
2018/04/20	2	44.75	19.2	44.90	44.75	-17.2	4,477	-0.38%
2018/04/19	2	44.35	7	44.65	44.80	-5	4,468	-0.11%
2018/04/18	49	44.07	30	44.10	44.00	19	4,464	0.43%
2018/04/17	6	43.99	15.1	44.04	44.20	-9.1	4,471	-0.20%
2018/04/16	8	44.53	53	44.55	44.70	-45	4,467	-1.01%
2018/04/13	1	45.00	30.4	45.06	45.00	-29.4	4,509	-0.65%
2018/04/12	25	45.13	20	45.15	45.15	5	4,518	0.11%
2018/04/11	1	44.80	43.5	44.87	45.15	-42.5	4,543	-0.94%
2018/04/10	5	44.07	4.1	44.10	44.25	1	4,547	0.02%
2018/04/09	12	42.73	89	42.82	44.10	-77	4,583	-1.68%
2018/04/03	16.6	43.60	19	43.71	43.50	-2.4	4,491	-0.05%
2018/04/02	6	44.20	18	44.03	44.25	-12	4,472	-0.27%
2018/03/31	0	0.00	1	43.60	43.50	-1	4,430	-0.02%
2018/03/30	12	43.57	55.3	43.65	43.60	-43.3	4,446	-0.97%
2018/03/29	1	43.00	5	43.40	43.50	-4	4,409	-0.09%
2018/03/28	8	43.33	22	43.02	43.25	-14	4,381	-0.32%
2018/03/27	15	43.32	18	43.64	43.40	-3	4,319	-0.07%
2018/03/26	9	43.40	33.1	43.42	43.65	-24.1	4,297	-0.56%
2018/03/23	23	42.78	145.5	43.02	43.35	-122.5	4,205	-2.91%	大賣/鉅額交易
2018/03/22	25	43.14	78.4	43.03	43.20	-53.4	4,084	-1.31%
2018/03/21	15	42.55	14	42.59	42.70	1	3,937	0.03%
2018/03/20	8	41.96	40	42.10	42.15	-32	3,874	-0.83%
2018/03/19	5	41.88	27.1	41.89	42.15	-22.1	3,842	-0.57%
2018/03/16	22	41.65	139.2	41.44	41.75	-117.2	3,793	-3.09%	大賣/鉅額交易
2018/03/15	12.3	39.89	35	40.57	40.80	-22.7	3,573	-0.64%
2018/03/14	33	39.80	31	39.91	39.80	2	3,514	0.06%
2018/03/13	10.5	38.24	26	38.97	39.05	-15.5	3,464	-0.45%
2018/03/12	10	38.38	5	38.48	38.40	5	3,495	0.14%
2018/03/09	1	38.15	0	0.00	38.10	1	3,523	0.03%
2018/03/08	5	38.10	1	38.05	38.05	4	3,558	0.11%
2018/03/07	5	38.01	36	38.19	38.05	-31	3,568	-0.87%
2018/03/06	17	37.79	2	38.08	38.10	15	3,607	0.42%
2018/03/05	20	38.13	52.5	38.51	37.70	-32.5	3,809	-0.85%
2018/03/02	27	38.66	12	38.74	38.75	15	3,843	0.39%
2018/03/01	7	39.16	13	39.20	39.15	-6	3,903	-0.15%
2018/02/27	14	38.94	37	38.82	38.70	-23	3,860	-0.60%
2018/02/26	17	39.07	5	38.95	39.00	12	3,858	0.31%
2018/02/23	4	38.75	7	39.26	38.95	-3	3,858	-0.08%
2018/02/22	6.2	38.18	0	0.00	38.30	6.2	3,843	0.16%
2018/02/21	61	38.55	7	38.59	38.35	54	3,870	1.40%
2018/02/12	52	38.22	2	38.15	37.90	50	3,867	1.29%
2018/02/09	11	37.56	14	37.54	37.90	-3	3,936	-0.08%
2018/02/08	5	38.86	40.1	38.90	38.80	-35.1	3,947	-0.89%
2018/02/07	30	38.89	19	38.88	38.65	11	3,983	0.28%
2018/02/06	62	37.52	37	37.74	37.85	25	3,901	0.64%
2018/02/05	27	39.18	8.5	39.35	39.30	18.5	3,810	0.49%
2018/02/02	41.2	40.29	4.4	40.29	40.20	36.8	3,799	0.97%
2018/02/01	22	41.02	20.4	41.14	40.95	1.6	3,783	0.04%
2018/01/31	4	41.08	10	41.60	41.25	-6	3,844	-0.16%
2018/01/30	106.1	40.93	16	41.11	40.85	90.1	3,832	2.35%	大買/
2018/01/29	13	41.62	1	41.60	41.75	12	3,819	0.31%
2018/01/26	2.9	41.82	2	41.98	42.00	0.9	3,820	0.02%
2018/01/25	24	41.78	79	42.01	41.85	-55	3,831	-1.44%
2018/01/24	24.6	41.44	29.1	41.59	41.50	-4.5	3,833	-0.12%
2018/01/23	0	0.00	2	42.05	42.00	-2	3,836	-0.05%
2018/01/22	3	41.85	19	41.96	42.00	-16	3,841	-0.42%
2018/01/19	20	42.04	20	41.98	41.95	0	3,853	0.00%
2018/01/18	92	42.00	6	42.27	41.85	86	3,837	2.24%
2018/01/17	7	41.74	12	41.85	41.85	-5	3,834	-0.13%
2018/01/16	3	41.52	5.2	41.73	41.65	-2.2	3,862	-0.06%
2018/01/15	1	41.60	6.2	41.82	41.80	-5.2	3,967	-0.13%
2018/01/12	14	41.40	8	41.49	41.60	6	4,034	0.15%
2018/01/11	8	41.28	3	41.53	41.45	5	4,026	0.12%
2018/01/10	63	41.29	13	41.55	41.60	50	4,079	1.23%
2018/01/09	6.7	41.73	22	41.76	41.90	-15.3	4,111	-0.37%
2018/01/08	49	41.97	4	42.25	42.10	45	4,127	1.09%
2018/01/05	92.2	41.95	5.3	42.07	42.25	86.9	4,136	2.10%
2018/01/04	46	41.67	46.1	42.16	41.80	-0.1	4,169	0.00%
2018/01/03	19.2	41.38	61.1	41.55	41.70	-41.9	4,145	-1.01%
2018/01/02	6.3	40.75	9.3	40.76	40.85	-3	4,095	-0.07%