晟德 (4123)-新光券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
2,796張
產業
上櫃生技醫療類股
417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

晟德 (4123)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
2024/11/21	33	50.55	45	50.55	50.50	-12	2,084	-0.58%
2024/11/20	125.1	50.51	24.4	50.53	50.20	100.7	2,057	4.89%	大買/
2024/11/19	9	48.73	2	48.83	49.05	7	2,029	0.34%
2024/11/18	2.2	48.49	2	49.13	48.50	0.2	2,051	0.01%
2024/11/15	0.1	48.35	0.2	48.50	49.55	-0.1	2,051	-0.01%
2024/11/14	5.2	48.48	10	48.60	48.30	-4.8	2,065	-0.23%
2024/11/13	1	49.20	2.2	49.36	49.00	-1.2	2,057	-0.06%
2024/11/12	16.2	49.77	10	49.40	49.15	6.2	2,077	0.30%
2024/11/11	32.5	50.44	42.3	50.52	50.20	-9.8	2,048	-0.48%
2024/11/08	1	48.70	12	49.23	49.05	-11	1,977	-0.56%
2024/11/07	0	0.00	1.2	49.02	49.00	-1.2	1,985	-0.06%
2024/11/06	5.1	48.63	7.4	48.36	48.20	-2.3	1,997	-0.12%
2024/11/05	1	48.90	4	49.13	49.30	-3	2,023	-0.15%
2024/11/04	0	0.00	14	49.44	49.45	-14	2,126	-0.66%
2024/11/01	6	49.82	1	49.60	49.75	5	2,270	0.22%
2024/10/30	24	50.19	23	50.68	49.55	1	2,304	0.04%
2024/10/29	15	48.92	41.1	49.88	50.20	-26.1	2,304	-1.13%
2024/10/28	25	50.70	18.6	50.44	49.45	6.4	2,287	0.28%
2024/10/25	53.3	50.85	16.4	51.44	50.10	36.9	2,293	1.61%
2024/10/24	43.1	50.54	100	50.96	51.00	-56.9	2,271	-2.51%
2024/10/23	2	49.35	10	49.39	49.20	-8	2,237	-0.36%
2024/10/22	15	49.13	21	49.17	49.00	-6	2,269	-0.26%
2024/10/21	10	49.65	22.1	49.21	49.20	-12.1	2,396	-0.51%
2024/10/18	3	47.52	19	47.55	47.30	-16	2,478	-0.65%
2024/10/17	3	47.65	9	47.84	47.70	-6	2,553	-0.24%
2024/10/16	2	47.05	0	0.00	47.20	2	2,624	0.08%
2024/10/15	2	47.25	2	47.50	47.00	0	2,665	0.00%
2024/10/14	1	46.55	6	46.63	46.80	-5	2,755	-0.18%
2024/10/11	8.5	46.01	27	45.95	45.70	-18.5	2,823	-0.66%
2024/10/09	24.3	46.54	41.1	46.72	46.15	-16.8	2,913	-0.58%
2024/10/08	8	47.24	58	47.05	47.45	-50	2,978	-1.68%
2024/10/07	8	47.66	0	0.00	47.35	8	3,213	0.25%
2024/10/04	42.1	47.73	9	47.80	47.30	33.1	3,310	1.00%
2024/10/01	17	48.17	20	48.03	47.95	-3	3,373	-0.09%
2024/09/30	24	48.90	9	49.13	48.05	15	3,510	0.43%
2024/09/27	103	48.58	18.7	48.18	49.00	84.4	3,606	2.34%	大買/
2024/09/26	51.2	47.00	58	46.63	46.70	-6.8	3,888	-0.18%
2024/09/25	1	45.10	21.2	45.36	45.00	-20.2	3,989	-0.51%
2024/09/24	14	44.36	9	44.60	44.40	5	4,112	0.12%
2024/09/23	31	44.49	0.4	44.65	44.50	30.6	4,233	0.72%
2024/09/20	12.2	44.80	0.1	45.15	44.50	12.2	4,420	0.28%
2024/09/19	0	0.00	18	45.05	45.20	-18	4,510	-0.40%
2024/09/18	19.1	44.74	4	44.93	44.55	15.1	4,632	0.32%
2024/09/16	20	45.29	36.6	45.57	45.15	-16.6	4,746	-0.35%
2024/09/13	0	44.30	27	43.80	44.05	-27	4,976	-0.54%
2024/09/12	1	43.30	15	43.35	43.45	-14	5,104	-0.27%
2024/09/11	12.1	43.20	0	0.00	43.20	12.1	5,271	0.23%
2024/09/10	21.9	43.18	5	43.00	42.85	16.9	5,492	0.31%
2024/09/09	17.1	43.07	12	43.12	43.60	5.1	5,555	0.09%
2024/09/06	8.2	43.62	30	43.49	43.45	-21.8	5,572	-0.39%
2024/09/05	3.3	44.23	4	44.50	43.85	-0.7	5,606	-0.01%
2024/09/04	39.2	43.93	130	43.81	43.90	-90.8	5,678	-1.60%	大賣/
2024/09/03	36.3	45.83	1	45.95	45.75	35.3	5,863	0.60%
2024/09/02	105	46.55	3.2	47.12	46.25	101.8	6,032	1.69%	大買/鉅額交易
2024/08/30	6.1	46.56	58.6	46.40	46.85	-52.6	6,332	-0.83%
2024/08/29	36	45.51	7	45.62	45.55	29	6,353	0.46%
2024/08/28	4	46.09	0	0.00	46.00	4	6,416	0.06%
2024/08/27	45.1	45.87	34	46.08	46.25	11.1	6,494	0.17%
2024/08/26	23.1	46.59	0	0.00	46.40	23.1	6,494	0.36%
2024/08/23	0	0.00	0.3	47.00	46.90	-0.3	6,499	0.00%
2024/08/22	0	0.00	7	46.99	47.10	-7	6,506	-0.11%
2024/08/21	17.1	47.04	0.1	47.60	46.70	17.1	6,503	0.26%
2024/08/20	16	48.07	31	47.90	47.80	-15	6,473	-0.23%
2024/08/19	5.1	47.16	57	47.10	47.20	-51.9	6,470	-0.80%
2024/08/16	93	46.68	89	47.08	46.60	4	6,461	0.06%
2024/08/15	69.7	46.21	21	46.11	46.25	48.6	6,445	0.75%
2024/08/14	7.1	45.92	15.2	46.06	45.90	-8.1	6,449	-0.13%
2024/08/13	4.3	45.58	15	45.76	45.90	-10.7	6,444	-0.17%
2024/08/12	22	45.15	28	45.28	45.55	-6	6,453	-0.09%
2024/08/09	4	45.23	8	45.21	45.20	-4	6,470	-0.06%
2024/08/08	12.2	44.89	2	44.90	44.75	10.2	6,492	0.16%
2024/08/07	22	45.53	16.1	45.52	45.75	5.9	6,524	0.09%
2024/08/06	70.6	42.31	112.7	42.74	43.60	-42.1	6,495	-0.65%	大賣/
2024/08/05	78.5	43.12	33.6	42.84	42.80	44.9	6,406	0.70%
2024/08/02	39.3	48.15	34.2	48.49	47.55	5.1	6,280	0.08%
2024/08/01	33.2	50.30	34.5	50.14	50.30	-1.3	6,234	-0.02%
2024/07/31	14.4	50.52	9.7	50.42	50.00	4.7	6,191	0.08%
2024/07/30	44	49.45	27	50.01	50.20	17	6,162	0.28%
2024/07/29	111	50.62	18	50.42	50.30	93	6,096	1.53%	大買/
2024/07/26	34.4	51.77	10	51.73	51.60	24.4	6,017	0.41%
2024/07/23	17.6	52.86	38.6	53.01	52.80	-21	5,965	-0.35%
2024/07/22	38.8	52.14	105	52.16	52.00	-66.2	5,932	-1.12%	大賣/
2024/07/19	58.9	55.76	54.8	55.12	53.50	4	5,783	0.07%
2024/07/18	27.7	56.49	12	56.40	56.60	15.7	5,650	0.28%
2024/07/17	37.7	56.97	20.5	56.31	56.40	17.2	5,580	0.31%
2024/07/16	36.5	56.79	22.1	56.79	56.10	14.5	5,503	0.26%
2024/07/15	38	57.29	78.3	57.35	57.10	-40.3	5,475	-0.74%
2024/07/12	24.4	56.25	18.1	56.03	55.70	6.3	5,370	0.12%
2024/07/11	14.5	55.75	53.3	55.57	55.50	-38.8	5,298	-0.73%
2024/07/10	35.5	56.34	22.5	56.51	56.50	13	5,216	0.25%
2024/07/09	101.6	57.22	112.2	57.12	57.10	-10.6	5,139	-0.21%	大買/大賣/
2024/07/08	30	58.39	58.1	58.49	58.30	-28	4,903	-0.57%
2024/07/05	24	58.10	97.6	58.15	57.60	-73.7	4,802	-1.53%
2024/07/04	69	57.23	72.4	58.00	58.10	-3.3	4,728	-0.07%
2024/07/03	44	57.94	59.1	58.04	57.90	-15.1	4,582	-0.33%
2024/07/02	233.4	57.74	163.2	58.13	58.00	70.3	4,428	1.59%	大買/大賣/
2024/07/01	58.3	55.35	122.5	55.95	55.80	-64.2	4,059	-1.58%	大賣/
2024/06/28	30.2	54.37	126.6	54.57	54.40	-96.4	3,890	-2.48%	大賣/
2024/06/27	102.5	54.04	101.4	53.87	52.90	1.1	3,756	0.03%	大買/大賣/
2024/06/26	102.6	55.00	46.4	55.07	54.10	56.3	3,630	1.55%	大買/
2024/06/25	29.1	53.74	45.5	54.01	55.00	-16.5	3,442	-0.48%
2024/06/24	67.1	55.14	54.4	54.93	54.40	12.8	3,347	0.38%
2024/06/21	71.5	55.05	125.3	54.42	55.00	-53.8	3,227	-1.67%	大賣/
2024/06/20	119.1	54.32	146.4	54.68	54.70	-27.3	3,100	-0.88%	大買/大賣/
2024/06/19	104	52.32	62	52.60	52.20	42	2,846	1.47%	大買/
2024/06/18	99.4	52.54	88.4	52.78	52.60	10.9	2,723	0.40%
2024/06/17	91.4	51.80	115.8	51.85	52.40	-24.4	2,569	-0.95%	大賣/
2024/06/14	77.9	48.90	36.2	49.16	49.40	41.7	2,355	1.77%
2024/06/13	30.3	47.68	18	47.33	47.10	12.3	2,302	0.53%
2024/06/12	21.2	47.79	3	47.55	47.45	18.2	2,309	0.79%
2024/06/11	80	49.20	15.9	48.66	48.15	64.1	2,278	2.81%
2024/06/07	53.5	48.71	202.5	48.68	48.40	-149	2,273	-6.55%	大賣/鉅額交易
2024/06/06	167.8	50.67	81.5	50.94	50.50	86.3	2,080	4.15%	大買/
2024/06/05	116.4	50.18	281.4	50.18	50.80	-165.1	1,907	-8.65%	大買/大賣/鉅額交易
2024/06/04	28.2	47.50	25.2	47.57	47.25	3	1,630	0.18%
2024/06/03	51	47.37	77.5	47.59	47.35	-26.4	1,594	-1.66%
2024/05/31	59.1	46.72	116.2	46.94	47.15	-57.1	1,528	-3.74%	大賣/
2024/05/30	11	45.50	3.1	45.26	45.40	7.9	1,452	0.55%
2024/05/29	2	45.35	302	45.19	45.15	-300	1,455	-20.61%	大賣/鉅額交易
2024/05/28	3	45.10	1.1	45.44	45.20	1.9	1,458	0.13%
2024/05/27	22.4	44.79	9	44.73	44.60	13.4	1,507	0.89%
2024/05/24	5.4	45.31	66.6	45.08	45.00	-61.2	1,516	-4.04%
2024/05/23	3.4	45.05	19	45.48	45.40	-15.6	1,525	-1.02%
2024/05/22	6.1	45.58	10.4	45.43	45.35	-4.4	1,511	-0.29%
2024/05/21	4	46.05	14	46.11	45.75	-10	1,516	-0.66%
2024/05/20	3	45.67	28	45.76	46.00	-25	1,516	-1.65%
2024/05/17	48	46.10	35.2	45.88	46.00	12.9	1,511	0.85%
2024/05/16	22.6	44.99	62	45.13	44.90	-39.4	1,513	-2.61%
2024/05/15	15.1	45.09	16	45.45	44.75	-0.9	1,503	-0.06%
2024/05/14	7.1	45.43	44	45.51	45.40	-36.9	1,494	-2.47%
2024/05/13	13	46.04	18.4	46.15	46.10	-5.3	1,461	-0.36%
2024/05/10	13.2	45.09	84.5	44.71	45.05	-71.3	1,418	-5.03%
2024/05/09	47.1	45.00	51	45.10	45.30	-3.9	1,405	-0.28%
2024/05/08	16	44.57	77	44.60	44.65	-61	1,382	-4.41%
2024/05/07	4	43.66	6	43.87	43.95	-2	1,368	-0.14%
2024/05/06	3.6	43.55	4	43.53	43.55	-0.4	1,372	-0.03%
2024/05/03	1	43.75	1.1	43.70	43.55	-0.1	1,409	0.00%
2024/05/02	3	43.60	10	43.35	43.65	-7	1,469	-0.47%
2024/04/30	90.2	43.68	0	0.00	43.45	90.2	1,525	5.91%
2024/04/29	18	43.37	49	43.52	43.60	-31	1,581	-1.96%
2024/04/26	47.2	43.01	62.4	42.98	42.95	-15.3	1,590	-0.96%
2024/04/25	5.1	43.40	3	43.40	43.35	2.1	1,585	0.13%
2024/04/24	64	43.86	120.1	43.99	43.85	-56	1,599	-3.50%	大賣/
2024/04/23	19.1	43.50	28.3	44.11	43.40	-9.2	1,628	-0.56%
2024/04/22	19.3	42.58	26	42.77	42.50	-6.8	1,682	-0.40%
2024/04/19	113.9	42.02	178.2	42.12	42.00	-64.3	1,681	-3.82%	大買/大賣/
2024/04/18	29.6	42.94	1	43.00	43.05	28.6	1,680	1.70%
2024/04/17	7.1	43.01	39.2	42.93	42.95	-32.1	1,683	-1.91%
2024/04/16	139.5	42.82	25	42.66	42.50	114.5	1,679	6.81%	大買/鉅額交易
2024/04/15	21.1	43.35	12.5	43.34	43.20	8.6	1,671	0.51%
2024/04/12	23.6	43.96	1.3	44.16	43.80	22.3	1,663	1.34%
2024/04/11	39.3	44.36	32	44.17	44.25	7.4	1,656	0.44%
2024/04/10	1.1	44.77	29.6	44.86	44.75	-28.5	1,650	-1.73%
2024/04/09	5	44.00	51.9	44.75	44.30	-46.9	1,641	-2.86%
2024/04/08	1	43.01	151	44.09	44.35	-150	1,619	-9.26%	大賣/鉅額交易
2024/04/03	12.4	42.95	1	43.65	43.10	11.4	1,609	0.71%
2024/04/02	15.7	43.50	1.1	43.63	43.50	14.5	1,615	0.90%
2024/04/01	4	43.40	1	43.50	43.50	3	1,632	0.19%
2024/03/29	1.3	43.47	6	43.35	43.25	-4.7	1,641	-0.29%
2024/03/28	0.1	43.57	7.8	43.59	43.50	-7.7	1,647	-0.47%
2024/03/27	1.1	43.47	2.1	43.65	43.45	-0.9	1,648	-0.06%
2024/03/26	0.1	43.42	0.3	43.58	43.15	-0.2	1,658	-0.01%
2024/03/25	7.1	43.57	6	43.78	43.50	1.1	1,656	0.07%
2024/03/22	2.6	43.32	12.3	43.12	43.35	-9.7	1,652	-0.59%
2024/03/21	16.3	43.29	20.1	43.09	43.30	-3.8	1,654	-0.23%
2024/03/20	20.5	42.34	20.2	42.78	42.50	0.2	1,656	0.01%
2024/03/19	5.2	42.72	1.2	42.81	42.70	4.1	1,644	0.25%
2024/03/18	42	42.56	5.3	42.50	42.65	36.7	1,641	2.23%
2024/03/15	24.7	43.12	2	43.50	42.85	22.7	1,628	1.40%
2024/03/14	66.7	43.33	8	43.53	43.75	58.7	1,593	3.68%
2024/03/13	184.4	43.19	51.7	43.48	43.35	132.7	1,580	8.40%	大買/鉅額交易
2024/03/12	53.9	44.97	5.1	44.95	44.80	48.9	1,519	3.22%
2024/03/11	19.2	45.01	108	45.09	45.15	-88.8	1,509	-5.89%	大賣/
2024/03/08	84.7	45.43	3.4	45.78	45.15	81.3	1,515	5.36%
2024/03/07	55.4	45.99	77.5	46.11	46.40	-22.2	1,496	-1.48%
2024/03/06	10.4	46.54	25.5	46.53	46.40	-15.1	1,496	-1.01%
2024/03/05	7.4	46.95	5	47.15	46.80	2.4	1,495	0.16%
2024/03/04	38.2	47.17	47.3	47.25	47.00	-9.1	1,491	-0.61%
2024/03/01	3.4	47.36	55	47.29	47.35	-51.6	1,489	-3.46%
2024/02/29	24.6	47.89	76.7	47.55	47.55	-52.1	1,500	-3.47%
2024/02/27	25.3	46.43	17	46.83	46.30	8.3	1,446	0.57%
2024/02/26	7.1	46.27	42	46.22	46.50	-34.9	1,435	-2.43%
2024/02/23	8.1	45.64	7.2	45.85	45.65	0.9	1,418	0.07%
2024/02/22	13.1	45.93	0	0.00	45.75	13.1	1,409	0.93%
2024/02/21	37.1	46.29	25.7	46.39	46.15	11.4	1,399	0.81%
2024/02/20	13.4	47.15	1	46.95	46.70	12.4	1,390	0.90%
2024/02/19	9	47.23	15.1	47.09	47.30	-6.1	1,391	-0.44%
2024/02/16	11.3	46.36	2	46.55	46.40	9.2	1,381	0.67%
2024/02/15	1.2	46.49	1.2	46.26	46.55	0	1,390	0.00%
2024/02/05	39.3	45.10	58	45.47	45.45	-18.7	1,458	-1.28%
2024/02/02	13.1	45.57	9.4	45.61	45.45	3.8	1,474	0.26%
2024/02/01	4.7	46.06	10	46.05	46.10	-5.3	1,469	-0.36%
2024/01/31	3	45.70	0	0.00	45.65	3	1,479	0.21%
2024/01/30	7.5	45.97	25	45.88	45.60	-17.5	1,490	-1.17%
2024/01/29	21	46.53	1.6	46.47	46.35	19.4	1,497	1.30%
2024/01/26	17.3	47.03	31.1	46.66	46.20	-13.8	1,496	-0.92%
2024/01/25	49.2	48.35	40.1	47.56	47.60	9.1	1,468	0.62%
2024/01/24	75	48.32	58.8	48.46	48.35	16.3	1,421	1.15%
2024/01/23	92.9	47.27	114.4	47.14	47.55	-21.5	1,389	-1.55%	大賣/
2024/01/22	25.1	46.46	32.6	46.50	46.25	-7.4	1,370	-0.54%
2024/01/19	4.2	45.92	20.3	46.00	45.70	-16.1	1,393	-1.16%
2024/01/18	0	45.25	6	45.60	45.70	-6	1,390	-0.43%
2024/01/17	25.3	46.53	6	46.13	45.20	19.2	1,391	1.38%
2024/01/16	62.4	45.80	67.1	46.07	46.65	-4.7	1,365	-0.35%
2024/01/15	0	44.95	1	44.95	45.10	-1	1,302	-0.07%
2024/01/12	34	44.34	7	44.83	44.90	27	1,293	2.09%
2024/01/11	2.3	43.77	1	44.30	44.25	1.3	1,282	0.10%
2024/01/10	1.3	43.35	1.8	43.36	43.25	-0.5	1,309	-0.04%
2024/01/09	6.7	43.77	0	0.00	43.55	6.7	1,316	0.51%
2024/01/08	0.1	44.47	0.1	44.45	44.30	0	1,311	0.00%
2024/01/05	0.6	44.23	1	44.25	44.40	-0.4	1,320	-0.03%
2024/01/04	25.4	44.00	0	0.00	44.05	25.4	1,329	1.91%
2024/01/03	4.1	44.17	2	44.10	44.10	2.1	1,332	0.16%
2024/01/02	3.1	44.32	16	44.30	44.35	-12.9	1,331	-0.97%
2023/12/29	1.4	44.35	0.1	44.80	44.30	1.3	1,337	0.09%
2023/12/28	12.1	44.52	1.2	44.47	44.40	10.9	1,330	0.82%
2023/12/27	0.2	44.70	1	44.55	44.60	-0.8	1,318	-0.06%
2023/12/26	5.7	44.20	0	0.00	44.40	5.7	1,309	0.43%
2023/12/25	16.5	43.98	2	44.28	43.95	14.5	1,302	1.11%
2023/12/22	4.2	44.44	0	0.00	44.30	4.2	1,292	0.33%
2023/12/21	13	44.47	0	0.00	44.45	13	1,294	1.00%
2023/12/20	22.1	44.94	20.4	45.02	44.95	1.7	1,284	0.13%
2023/12/19	4.3	44.75	0	0.00	44.80	4.3	1,282	0.33%
2023/12/18	3.2	44.99	2.2	45.10	44.90	1	1,284	0.08%
2023/12/15	25.7	45.38	2	45.85	45.25	23.7	1,294	1.83%
2023/12/14	4.1	45.99	2.2	45.92	45.80	1.9	1,290	0.15%
2023/12/13	6.1	45.73	34.6	45.68	45.70	-28.4	1,290	-2.20%
2023/12/12	6.7	45.73	1.2	45.74	45.65	5.5	1,295	0.43%
2023/12/11	1.5	46.26	0	0.00	46.20	1.5	1,292	0.11%
2023/12/08	7	46.40	5.2	46.69	46.50	1.8	1,299	0.14%
2023/12/07	36	46.63	18.1	46.69	46.45	17.9	1,303	1.37%
2023/12/06	16.1	46.80	21.6	46.62	46.50	-5.5	1,306	-0.42%
2023/12/05	15.8	46.02	14.6	46.12	46.00	1.2	1,334	0.09%
2023/12/04	13.1	46.55	45.5	46.59	46.60	-32.4	1,366	-2.37%
2023/12/01	16.2	46.07	33.2	46.20	46.05	-17	1,370	-1.24%
2023/11/30	7	45.94	2.1	45.84	45.55	4.9	1,364	0.36%
2023/11/29	7	45.94	37.5	45.82	45.90	-30.5	1,359	-2.24%
2023/11/28	17.4	45.24	2.9	45.23	45.40	14.5	1,358	1.07%
2023/11/27	22.1	45.59	19.9	45.57	45.30	2.2	1,369	0.16%
2023/11/24	2.1	44.38	20.6	44.43	44.70	-18.5	1,355	-1.36%
2023/11/23	11	44.38	13.1	44.54	44.15	-2.1	1,357	-0.15%
2023/11/22	1	44.29	12.1	44.10	44.10	-11.2	1,372	-0.81%
2023/11/21	5.8	44.23	6.3	44.20	44.30	-0.5	1,395	-0.03%
2023/11/20	2.2	44.02	5	44.17	44.00	-2.8	1,422	-0.20%
2023/11/17	33.3	43.82	28	43.98	43.65	5.3	1,436	0.37%
2023/11/16	9.2	43.18	37.2	43.30	43.55	-28	1,452	-1.93%
2023/11/15	11.2	42.48	18.1	42.59	42.50	-6.9	1,446	-0.48%
2023/11/14	19.7	42.28	0.1	42.30	42.30	19.6	1,456	1.35%
2023/11/13	167.7	42.21	12.5	42.32	42.35	155.2	1,475	10.52%	大買/鉅額交易
2023/11/10	26.1	45.77	12.2	45.88	45.25	13.9	1,433	0.97%
2023/11/09	2	45.65	1.8	45.62	45.50	0.3	1,466	0.02%
2023/11/08	12.1	46.05	26	46.15	46.00	-13.9	1,665	-0.83%
2023/11/07	24	45.60	31.3	45.63	45.75	-7.3	1,687	-0.43%
2023/11/06	11.1	44.98	5.7	45.22	45.25	5.4	1,751	0.31%
2023/11/03	3.1	45.47	0	0.00	45.25	3.1	1,755	0.18%
2023/11/02	0	45.55	5	45.55	45.55	-5	1,799	-0.28%
2023/11/01	7.1	45.10	0	0.00	45.05	7.1	1,819	0.39%
2023/10/31	2.6	45.75	5.2	45.89	45.65	-2.6	1,865	-0.14%
2023/10/30	23	47.01	28	47.10	46.50	-5	1,900	-0.26%
2023/10/27	10	47.01	83.4	46.92	46.90	-73.4	1,899	-3.86%
2023/10/26	13.1	46.01	1.2	45.88	45.65	11.9	1,929	0.62%
2023/10/25	2	46.23	12.1	46.35	46.10	-10.1	2,052	-0.49%
2023/10/24	0.1	45.85	3.9	45.87	45.85	-3.8	2,138	-0.18%
2023/10/23	0.1	45.31	6	45.45	45.40	-5.9	2,302	-0.26%
2023/10/20	5.2	44.74	0.3	44.99	45.15	4.9	2,477	0.20%
2023/10/19	1.9	44.88	5.1	45.33	45.20	-3.1	2,659	-0.12%
2023/10/18	69.2	44.90	5.7	44.92	44.40	63.5	2,981	2.13%
2023/10/17	3.2	45.59	7.1	45.69	45.45	-3.8	3,881	-0.10%
2023/10/16	13.1	45.17	6.7	45.27	45.30	6.4	4,726	0.14%
2023/10/13	18.6	45.62	20.5	45.66	45.50	-2	4,890	-0.04%
2023/10/12	52.1	45.17	6	45.24	45.50	46.1	5,192	0.89%
2023/10/11	18.2	45.16	0	0.00	45.10	18.2	5,244	0.35%
2023/10/06	8.1	45.33	3	45.38	45.35	5.1	5,278	0.10%
2023/10/05	2.1	45.35	0.2	45.45	45.20	1.9	5,301	0.04%
2023/10/04	6.4	45.14	1	45.20	45.05	5.4	5,341	0.10%
2023/10/03	3.2	45.76	0	0.00	45.60	3.2	5,405	0.06%
2023/10/02	10.1	46.15	0	0.00	46.05	10.1	5,507	0.18%
2023/09/28	0	0.00	1	45.70	45.85	-1	5,681	-0.02%
2023/09/27	1	45.53	0	0.00	45.40	1	5,829	0.02%
2023/09/26	5.3	45.55	2	45.70	45.20	3.3	5,859	0.06%
2023/09/25	0.3	45.75	0	0.00	45.55	0.3	5,912	0.01%
2023/09/22	3.1	45.39	4	45.45	45.35	-0.9	5,982	-0.01%
2023/09/21	12.2	45.60	3	45.55	45.50	9.2	6,071	0.15%
2023/09/20	2.4	46.12	1	46.30	45.75	1.4	6,132	0.02%
2023/09/19	14.4	46.64	3	46.52	46.50	11.4	6,222	0.18%
2023/09/18	15.1	46.83	4	46.74	46.90	11.1	6,234	0.18%
2023/09/15	2.1	46.48	1	46.65	46.30	1.1	6,255	0.02%
2023/09/14	1	46.60	3	46.57	46.60	-2	6,257	-0.03%
2023/09/13	1.1	46.41	3	46.50	46.50	-1.9	6,272	-0.03%
2023/09/12	7.2	46.36	3	46.35	46.60	4.2	6,293	0.07%
2023/09/11	6.5	46.19	3	46.20	46.20	3.5	6,319	0.06%
2023/09/08	13.9	46.19	56.9	46.27	46.25	-43	6,346	-0.68%
2023/09/07	26.1	51.37	45	51.84	51.50	-18.9	6,345	-0.30%
2023/09/06	15.7	50.91	5	51.30	51.40	10.7	6,391	0.17%
2023/09/05	3.1	51.20	6.1	51.12	51.30	-3	6,460	-0.05%
2023/09/04	4	51.23	4	51.00	51.20	0	6,676	0.00%
2023/09/01	2	51.41	15	51.43	51.20	-13	6,906	-0.19%
2023/08/31	14	51.16	20.7	51.24	51.40	-6.7	7,055	-0.09%
2023/08/30	26	51.08	59.3	51.04	50.90	-33.3	7,098	-0.47%
2023/08/29	3.1	50.16	55	50.24	50.40	-51.9	7,095	-0.73%
2023/08/28	38.3	49.88	4	49.81	49.70	34.3	7,113	0.48%
2023/08/25	12.2	50.44	19.2	49.70	50.60	-7.1	7,109	-0.10%
2023/08/24	52.1	49.94	53	49.81	49.80	-0.9	7,096	-0.01%
2023/08/23	11.1	50.25	42	50.26	50.20	-30.9	7,078	-0.44%
2023/08/22	65.3	50.72	7	50.46	50.40	58.3	7,076	0.82%
2023/08/21	31	50.57	4	50.70	50.60	27	7,071	0.38%
2023/08/18	26.4	50.65	2.1	50.43	50.30	24.2	7,083	0.34%
2023/08/17	92.1	50.75	26	51.07	51.00	66.1	7,098	0.93%
2023/08/16	45.5	50.90	33.1	51.25	50.70	12.5	7,078	0.18%
2023/08/15	42.3	51.55	31.4	51.85	51.80	10.8	7,067	0.15%
2023/08/14	188.1	52.10	109.8	52.07	52.00	78.3	7,037	1.11%	大買/大賣/
2023/08/11	84.1	57.81	13.2	58.18	57.70	71	6,868	1.03%
2023/08/10	172.7	57.51	35.8	57.60	57.50	136.9	6,945	1.97%	大買/鉅額交易
2023/08/09	42.2	59.45	11	59.47	59.30	31.2	7,020	0.45%
2023/08/08	38	60.08	36.4	59.86	60.00	1.6	7,103	0.02%
2023/08/07	67.2	58.15	47.1	59.00	59.20	20.1	7,133	0.28%
2023/08/04	97.1	57.98	70.1	58.66	58.80	27	7,128	0.38%
2023/08/02	56.3	59.42	40.4	59.45	59.10	16	7,135	0.22%
2023/08/01	51	59.99	64.3	60.11	59.80	-13.3	7,140	-0.19%
2023/07/31	44.1	60.12	70	59.87	59.50	-25.9	7,232	-0.36%
2023/07/28	106.4	61.37	124.7	60.55	60.30	-18.3	7,232	-0.25%	大買/大賣/
2023/07/27	88	62.15	57.2	61.94	61.80	30.8	7,137	0.43%
2023/07/26	229.8	63.06	265.4	62.36	61.80	-35.7	7,080	-0.50%	大買/大賣/
2023/07/25	129.3	63.09	146.6	63.12	63.40	-17.2	6,969	-0.25%	大買/大賣/
2023/07/24	91.2	62.34	130.3	62.14	61.80	-39.1	6,873	-0.57%	大賣/
2023/07/21	280.6	63.49	296.3	62.79	62.40	-15.7	6,799	-0.23%	大買/大賣/
2023/07/20	1,031	65.20	760.2	64.67	63.30	270.9	6,578	4.12%	大買/大賣/鉅額交易
2023/07/19	471.3	63.32	637.7	63.74	65.20	-166.5	5,805	-2.87%	大買/大賣/鉅額交易
2023/07/18	94.3	58.92	126.2	58.78	59.30	-31.9	5,037	-0.63%	大賣/
2023/07/17	218.5	58.77	492.2	59.27	59.20	-273.7	5,101	-5.37%	大買/大賣/鉅額交易
2023/07/14	47.1	55.93	66	55.93	56.10	-18.9	4,918	-0.38%
2023/07/13	17	54.81	19.2	55.10	55.00	-2.1	4,875	-0.04%
2023/07/12	21.3	55.20	9	55.19	55.10	12.3	4,858	0.25%
2023/07/11	41	55.52	17	55.69	55.40	24	4,860	0.49%
2023/07/10	65.1	56.27	72	55.94	55.80	-6.9	4,878	-0.14%
2023/07/07	87.1	56.97	82.3	56.79	56.50	4.8	4,817	0.10%
2023/07/06	92.7	57.37	143.8	57.35	57.10	-51.2	4,714	-1.09%	大賣/
2023/07/05	122.6	56.16	71	56.49	56.60	51.6	4,533	1.14%	大買/
2023/07/04	31	54.82	22	54.72	54.70	9	4,396	0.21%
2023/07/03	46.1	54.88	71.5	55.04	55.00	-25.4	4,378	-0.58%
2023/06/30	64	55.35	57.5	55.53	55.40	6.5	4,329	0.15%
2023/06/29	88.1	55.06	128.4	54.97	55.10	-40.3	4,285	-0.94%	大賣/
2023/06/28	33.1	54.02	37	54.34	54.50	-3.9	4,205	-0.09%
2023/06/27	80.4	54.30	62.3	54.51	54.70	18.1	4,142	0.44%
2023/06/26	27	52.85	40.1	53.04	53.10	-13.1	4,044	-0.32%
2023/06/21	22.3	53.05	14.1	53.07	53.00	8.2	4,030	0.20%
2023/06/20	15	52.89	10.6	52.86	52.80	4.4	4,020	0.11%
2023/06/19	56.1	53.03	18	53.07	52.80	38.1	4,013	0.95%
2023/06/16	99	53.27	51.3	53.02	53.00	47.7	3,998	1.19%
2023/06/15	32.2	52.65	15.8	52.57	52.60	16.4	3,976	0.41%
2023/06/14	32.5	53.56	42.3	53.40	53.10	-9.7	3,951	-0.25%
2023/06/13	10.3	53.86	15	53.95	54.10	-4.7	3,929	-0.12%
2023/06/12	41.8	54.59	39.4	54.33	54.00	2.5	3,891	0.06%
2023/06/09	35.7	55.12	71.7	55.04	55.50	-36	3,805	-0.95%
2023/06/08	105.1	55.71	158.9	55.53	55.50	-53.8	3,726	-1.44%	大買/大賣/
2023/06/07	231	54.38	228.4	54.59	54.90	2.6	3,511	0.07%	大買/大賣/
2023/06/06	211.8	52.67	194.5	52.80	52.70	17.3	3,277	0.53%	大買/大賣/
2023/06/05	93	51.98	67.2	51.80	51.90	25.8	3,130	0.82%
2023/06/02	15.1	50.99	35	51.05	50.80	-19.9	3,070	-0.65%
2023/06/01	144.1	51.18	27	50.92	50.80	117	3,064	3.82%	大買/鉅額交易
2023/05/31	53.3	50.32	3.1	50.29	50.30	50.1	3,040	1.65%
2023/05/30	13.1	50.22	21.4	50.19	50.10	-8.4	3,024	-0.28%
2023/05/29	4.1	50.48	15.3	50.39	50.30	-11.2	3,013	-0.37%
2023/05/26	22.1	50.24	101.5	50.14	50.10	-79.4	3,005	-2.64%	大賣/
2023/05/25	77.2	51.07	27.4	50.86	50.60	49.8	2,996	1.66%
2023/05/24	107	51.07	40	51.16	51.30	67	2,984	2.24%	大買/
2023/05/23	49.1	51.10	19.3	51.22	51.20	29.8	2,968	1.00%
2023/05/22	11	50.16	44	50.35	50.40	-33	2,941	-1.12%
2023/05/19	35.3	49.86	8	50.07	49.70	27.3	2,925	0.93%
2023/05/18	27.2	50.06	18	50.10	50.10	9.1	2,895	0.32%
2023/05/17	52.1	50.79	46	50.77	50.30	6.1	2,870	0.21%
2023/05/16	224	50.17	248.3	50.83	50.50	-24.2	2,835	-0.85%	大買/大賣/
2023/05/15	300.4	48.54	85	49.05	49.05	215.4	2,725	7.91%	大買/鉅額交易
2023/05/12	50	50.74	84.4	50.81	52.00	-34.4	2,581	-1.33%
2023/05/11	84.3	49.30	19	49.33	49.05	65.3	2,480	2.63%
2023/05/10	47.1	50.94	33	50.95	51.00	14.1	2,398	0.59%
2023/05/09	51.1	51.22	50	51.03	51.00	1.1	2,378	0.05%
2023/05/08	60.5	52.51	47	52.72	51.60	13.5	2,322	0.58%
2023/05/05	168.2	52.68	72.1	52.69	52.40	96.1	2,277	4.22%	大買/
2023/05/04	27.3	52.10	30	51.94	53.00	-2.7	2,150	-0.13%
2023/05/03	23.1	51.49	13.2	51.43	51.30	10	2,072	0.48%
2023/05/02	18	51.10	21	51.27	51.30	-3	2,046	-0.15%
2023/04/28	22.5	51.20	256	50.82	50.80	-233.5	2,008	-11.62%	大賣/鉅額交易
2023/04/27	27.3	51.22	6	51.15	51.30	21.3	1,943	1.10%
2023/04/26	105.3	51.37	17.3	51.29	52.10	88	1,860	4.73%	大買/
2023/04/25	206	51.80	85.6	51.08	51.20	120.4	1,751	6.88%	大買/鉅額交易
2023/04/24	69.5	51.46	57.1	51.85	52.00	12.4	1,649	0.75%
2023/04/21	3.2	49.61	66.7	49.53	49.05	-63.5	1,492	-4.25%
2023/04/20	106.7	50.94	109.9	51.73	50.10	-3.2	1,408	-0.23%	大買/大賣/
2023/04/19	76.8	49.93	203.4	50.23	50.40	-126.6	1,181	-10.72%	大賣/鉅額交易
2023/04/18	6	48.31	2	48.25	48.05	4	1,054	0.38%
2023/04/17	0.1	48.27	14	48.19	48.25	-13.9	1,035	-1.35%
2023/04/14	13.1	48.07	10	48.10	48.00	3.1	1,014	0.30%
2023/04/13	26	48.14	55.8	48.12	48.30	-29.8	993	-3.00%
2023/04/12	18	46.74	0	0.00	46.70	18	933	1.93%
2023/04/11	2	46.85	4	46.89	46.75	-2	930	-0.21%
2023/04/10	1.1	47.17	0	0.00	47.00	1.1	949	0.12%
2023/04/07	4.1	47.15	26.1	47.28	47.35	-22	1,014	-2.17%
2023/04/06	0.1	46.50	14	46.52	46.55	-14	1,157	-1.21%
2023/03/31	7.7	46.20	9	46.21	46.15	-1.4	1,154	-0.12%
2023/03/30	6.1	46.42	8	46.64	46.35	-1.9	1,149	-0.17%
2023/03/29	1.1	45.79	8	45.85	45.85	-6.9	1,130	-0.61%
2023/03/28	6.1	45.59	1	45.60	45.55	5.1	1,143	0.45%
2023/03/27	8	46.20	2	46.30	46.00	6	1,178	0.51%
2023/03/24	3.5	45.99	12.1	46.14	46.25	-8.6	1,183	-0.73%
2023/03/23	10	45.40	8	45.82	45.75	2	1,184	0.17%
2023/03/22	9.4	44.99	0.5	45.20	44.95	8.9	1,188	0.75%
2023/03/21	3	45.28	16.1	45.33	45.00	-13.1	1,237	-1.06%
2023/03/20	12.1	44.17	7	44.44	44.90	5.1	1,246	0.41%
2023/03/17	9.2	44.56	0	0.00	44.40	9.2	1,253	0.73%
2023/03/16	35.1	44.94	13.1	44.84	44.50	22	1,274	1.72%
2023/03/15	15	46.01	3	46.00	45.85	12	1,337	0.90%
2023/03/14	2.2	45.98	24	46.14	46.05	-21.8	1,350	-1.62%
2023/03/13	18.4	46.12	13	46.02	46.50	5.3	1,354	0.39%
2023/03/10	65.2	46.96	6.2	47.15	46.95	59	1,354	4.35%
2023/03/09	7.1	47.54	8.6	47.40	47.55	-1.5	1,368	-0.11%
2023/03/08	43.3	47.74	1.2	47.54	47.50	42.1	1,372	3.07%
2023/03/07	18	47.98	0	0.00	47.70	18	1,358	1.32%
2023/03/06	3.1	48.20	2.1	48.13	48.10	1	1,352	0.07%
2023/03/03	1.1	48.10	40	48.21	48.05	-39	1,346	-2.89%
2023/03/02	33.5	47.84	3	47.82	47.80	30.5	1,343	2.27%
2023/03/01	3	47.48	1.3	47.52	47.40	1.7	1,347	0.13%
2023/02/24	3.6	47.65	0.1	47.65	47.30	3.4	1,361	0.25%
2023/02/23	1.1	47.21	13	47.78	47.75	-12	1,362	-0.88%
2023/02/22	18.6	47.21	4	47.18	47.15	14.6	1,364	1.07%
2023/02/21	1	47.70	14.3	47.69	47.50	-13.3	1,362	-0.98%
2023/02/20	19.2	47.21	1.1	47.46	47.25	18	1,363	1.32%
2023/02/17	31	47.66	0	0.00	47.60	31	1,352	2.29%
2023/02/16	13.1	47.61	0.5	47.60	47.65	12.6	1,372	0.92%
2023/02/15	3.1	47.74	1.1	48.35	47.60	2	1,413	0.14%
2023/02/14	5.1	48.71	1	48.65	48.20	4.1	1,412	0.29%
2023/02/13	2.2	48.22	22	48.31	48.45	-19.8	1,410	-1.40%
2023/02/10	6	48.02	7	48.39	47.90	-1	1,407	-0.07%
2023/02/09	27	47.91	5	48.09	47.90	22	1,395	1.58%
2023/02/08	3.4	48.62	2.1	48.60	48.55	1.3	1,387	0.09%
2023/02/07	0	0.00	7.2	48.41	48.40	-7.2	1,378	-0.52%
2023/02/06	8	48.73	32.1	48.60	48.10	-24.1	1,375	-1.75%
2023/02/03	9	48.27	61	48.28	48.40	-52	1,363	-3.81%
2023/02/02	12.2	47.89	17.1	47.85	47.85	-5	1,345	-0.37%
2023/02/01	3	47.05	8.3	47.19	47.20	-5.3	1,333	-0.39%
2023/01/31	6.1	46.87	36.1	47.05	47.20	-30	1,334	-2.25%
2023/01/30	1	46.00	1	46.20	46.05	0	1,329	0.00%
2023/01/17	2	45.98	1	45.95	46.00	1	1,329	0.08%
2023/01/16	4	45.51	1	45.75	45.85	3	1,332	0.23%
2023/01/13	0.2	45.63	0	0.00	45.55	0.2	1,332	0.01%
2023/01/12	34.2	45.45	1	45.50	45.30	33.2	1,336	2.48%
2023/01/11	9.3	46.05	0	0.00	46.00	9.3	1,334	0.70%
2023/01/10	3.1	46.09	0	0.00	46.05	3.1	1,338	0.23%
2023/01/09	13.4	46.51	2	46.15	46.30	11.4	1,342	0.85%
2023/01/06	53.3	46.24	1.6	46.56	46.10	51.7	1,340	3.86%
2023/01/05	33.1	46.67	11	46.78	46.60	22.1	1,347	1.64%
2023/01/04	14.1	46.89	0	0.00	46.90	14.1	1,349	1.04%
2023/01/03	93	46.68	11	46.64	46.55	82	1,352	6.07%
2022/12/30	21	47.22	16	47.63	47.30	5	1,349	0.37%
2022/12/29	49.1	47.34	1	47.70	47.35	48.1	1,346	3.58%
2022/12/28	18.2	47.89	2.6	48.25	47.65	15.6	1,345	1.16%
2022/12/27	80.4	48.19	30.1	48.32	48.80	50.3	1,332	3.77%
2022/12/26	75.6	49.39	254	49.29	49.80	-178.4	1,264	-14.11%	大賣/鉅額交易
2022/12/23	12	46.95	42.1	46.80	46.35	-30.1	1,118	-2.69%
2022/12/22	3.3	45.66	3	46.02	46.05	0.3	1,116	0.03%
2022/12/21	11.2	45.86	1	46.00	45.45	10.2	1,129	0.91%
2022/12/20	60.4	46.58	3	47.07	46.15	57.4	1,127	5.09%
2022/12/19	4.4	48.41	11.3	48.56	48.40	-6.8	1,135	-0.60%
2022/12/16	2	47.45	0	0.00	47.60	2	1,109	0.18%
2022/12/15	5.1	47.38	13	47.40	47.25	-8	1,106	-0.72%
2022/12/14	2.1	47.80	9	47.79	47.75	-6.9	1,117	-0.61%
2022/12/13	16	48.33	48.2	48.20	48.30	-32.2	1,100	-2.92%
2022/12/12	15.2	47.04	22	46.94	47.10	-6.8	1,058	-0.64%
2022/12/09	11	47.07	12.1	47.08	46.85	-1.1	1,050	-0.11%
2022/12/08	36	47.28	6.4	47.07	47.20	29.6	1,046	2.83%
2022/12/07	43.1	47.42	86.2	47.27	47.35	-43.1	1,031	-4.18%
2022/12/06	17.2	45.98	28	45.61	45.00	-10.8	958	-1.12%
2022/12/05	11	45.91	15.2	45.73	46.25	-4.2	962	-0.44%
2022/12/02	6	45.73	9	45.87	45.65	-3	1,002	-0.30%
2022/12/01	11	45.35	19.2	45.50	46.10	-8.2	1,045	-0.79%
2022/11/30	11	44.26	3.2	44.41	44.45	7.8	1,048	0.74%
2022/11/29	0.1	43.70	2	43.90	43.90	-1.9	1,066	-0.17%
2022/11/28	2	43.50	1	43.65	43.70	1	1,084	0.09%
2022/11/25	12	43.90	1.5	43.97	43.65	10.5	1,101	0.96%
2022/11/24	23	43.99	3	44.50	43.95	20	1,159	1.73%
2022/11/23	11.7	44.09	10.4	44.07	44.35	1.3	1,174	0.11%
2022/11/22	6	43.58	1.1	43.77	43.50	4.9	1,187	0.41%
2022/11/21	6	43.90	12.1	43.96	44.15	-6.1	1,186	-0.51%
2022/11/18	4	43.51	8.9	43.69	43.45	-4.9	1,195	-0.41%
2022/11/17	4.1	43.06	2.1	43.26	43.30	2	1,201	0.17%
2022/11/16	8.3	42.99	1	42.90	42.90	7.3	1,203	0.61%
2022/11/15	0	0.00	6.1	43.65	43.35	-6.1	1,210	-0.50%
2022/11/14	22.2	42.76	12.1	42.95	43.35	10.1	1,217	0.83%
2022/11/11	34.2	43.66	3.1	43.90	43.50	31	1,197	2.59%
2022/11/10	3	45.23	2.1	45.11	44.95	0.9	1,156	0.08%
2022/11/09	3.3	44.79	1.5	44.83	44.95	1.8	1,161	0.15%
2022/11/08	2	44.53	2	44.50	44.50	0	1,174	0.00%
2022/11/07	7	43.99	0.5	44.30	44.20	6.5	1,180	0.55%
2022/11/04	2	43.80	0	0.00	43.85	2	1,188	0.17%
2022/11/03	1	44.10	2	44.20	44.15	-1	1,195	-0.08%
2022/11/02	0.2	44.40	6.4	44.26	44.35	-6.1	1,195	-0.51%
2022/11/01	1.1	43.75	2	43.70	43.60	-1	1,195	-0.08%
2022/10/31	5.1	43.46	4	43.59	43.55	1.1	1,197	0.09%
2022/10/28	1	43.55	5	43.51	43.20	-4	1,203	-0.33%
2022/10/27	2	43.43	0	0.00	43.70	2	1,209	0.17%
2022/10/26	16	42.76	1	43.00	43.05	15	1,213	1.24%
2022/10/25	11.3	43.57	10.5	43.70	43.35	0.8	1,208	0.06%
2022/10/24	8.1	44.45	0	0.00	44.30	8.1	1,210	0.67%
2022/10/21	3.2	44.51	3	44.62	44.40	0.2	1,223	0.02%
2022/10/20	11.8	44.49	0	0.00	44.85	11.8	1,229	0.96%
2022/10/19	7.4	45.38	2.4	45.81	45.35	5	1,239	0.40%
2022/10/18	1.9	46.15	6.8	46.12	46.25	-4.9	1,270	-0.39%
2022/10/17	3.5	44.68	1	45.60	45.70	2.5	1,270	0.20%
2022/10/14	3.2	45.92	13.3	45.73	45.75	-10.1	1,269	-0.80%
2022/10/13	5.1	46.27	22	45.72	45.15	-16.9	1,271	-1.33%
2022/10/12	1	47.20	1	48.30	46.75	0	1,260	0.00%
2022/10/11	10.1	46.19	13.3	46.07	46.45	-3.2	1,258	-0.26%
2022/10/07	7.7	47.41	8.1	47.55	47.25	-0.4	1,258	-0.03%
2022/10/06	2	46.70	10.2	46.76	47.00	-8.2	1,255	-0.65%
2022/10/05	6	46.50	3	46.83	46.55	3	1,259	0.24%
2022/10/04	8.5	45.94	7	46.23	46.25	1.5	1,257	0.12%
2022/10/03	2	45.83	10	46.16	45.90	-8	1,251	-0.64%
2022/09/30	3.1	45.28	12	45.65	46.00	-8.9	1,252	-0.71%
2022/09/29	1.1	45.70	65	45.56	45.60	-64	1,239	-5.16%
2022/09/28	26.3	45.29	2	45.20	45.35	24.3	1,237	1.96%
2022/09/27	13.2	45.64	10	46.48	47.10	3.2	1,226	0.26%
2022/09/26	52.5	46.18	36.4	46.34	46.40	16.1	1,230	1.30%
2022/09/23	21.2	48.74	2.6	48.56	48.35	18.7	1,226	1.52%
2022/09/22	27.4	48.81	9	48.73	49.40	18.4	1,249	1.47%
2022/09/21	46.5	49.61	3	50.01	49.35	43.5	1,278	3.40%
2022/09/20	8	50.18	4.6	50.29	50.10	3.4	1,263	0.27%
2022/09/19	40.5	50.64	4.2	50.19	50.10	36.3	1,276	2.84%
2022/09/16	18.2	51.26	3.3	51.36	51.30	15	1,293	1.16%
2022/09/15	60.2	51.71	3	51.73	51.60	57.2	1,297	4.41%
2022/09/14	3	51.57	1	51.80	51.90	2	1,299	0.15%
2022/09/13	31.1	51.86	1.2	52.03	51.90	29.9	1,290	2.32%
2022/09/12	25	51.90	10	52.21	51.90	15	1,305	1.15%
2022/09/08	44.6	51.75	33.3	52.09	52.20	11.3	1,287	0.88%
2022/09/07	21.4	60.47	11.4	60.51	60.60	10	1,246	0.80%
2022/09/06	104.2	61.40	30.1	61.10	60.80	74.2	1,199	6.18%	大買/
2022/09/05	16.5	62.42	24.6	63.03	62.20	-8.1	1,181	-0.69%
2022/09/02	5.2	62.80	34	62.85	62.80	-28.8	1,166	-2.47%
2022/09/01	81	62.37	159	62.61	62.60	-78	1,157	-6.74%	大賣/
2022/08/31	76.1	63.84	39.2	63.54	62.90	36.9	1,144	3.22%
2022/08/30	7	62.94	22.5	62.80	62.80	-15.5	1,088	-1.42%
2022/08/29	27.2	61.99	58.1	61.23	62.00	-30.9	1,066	-2.90%
2022/08/26	2	61.80	38.5	61.90	61.70	-36.5	1,042	-3.50%
2022/08/25	2	62.00	14.5	62.03	61.70	-12.5	1,038	-1.20%
2022/08/24	37.5	61.94	16	61.88	61.90	21.5	1,032	2.08%
2022/08/23	2	60.90	21	61.18	61.00	-19	1,019	-1.86%
2022/08/22	16.2	61.81	42.2	61.75	61.50	-26	1,017	-2.56%
2022/08/19	10	60.90	16.1	61.07	61.10	-6.1	1,003	-0.61%
2022/08/18	1	60.70	27	60.84	60.50	-26	991	-2.62%
2022/08/17	3	60.60	7	60.83	60.30	-4	986	-0.41%
2022/08/16	10.1	60.60	78	60.70	60.60	-68	983	-6.91%
2022/08/15	5	60.50	45.4	60.07	60.30	-40.4	975	-4.14%
2022/08/12	6	59.03	44	59.18	59.40	-38	957	-3.97%
2022/08/11	1	58.50	14.1	58.95	58.90	-13.1	949	-1.38%
2022/08/10	9	58.10	10	58.25	58.10	-1	944	-0.11%
2022/08/09	0	0.00	5	57.96	58.00	-5	937	-0.53%
2022/08/08	22.1	57.08	3	57.47	57.90	19.1	940	2.03%
2022/08/05	2.1	57.22	6	57.53	57.60	-3.9	956	-0.41%
2022/08/04	42	57.10	1	57.00	57.00	41	973	4.21%
2022/08/03	35	57.69	0	0.00	57.70	35	969	3.61%
2022/08/02	28.2	58.13	13	58.18	58.10	15.2	970	1.57%
2022/08/01	17	58.78	5	58.80	58.70	12	977	1.23%
2022/07/29	9	58.58	2	58.85	58.60	7	986	0.71%
2022/07/28	33	59.26	9	59.54	58.30	24	995	2.41%
2022/07/27	19.1	58.91	1	58.90	58.90	18.1	985	1.84%
2022/07/26	0	0.00	59	59.83	59.50	-59	982	-6.01%
2022/07/25	26	59.28	57.2	59.44	59.60	-31.2	973	-3.20%
2022/07/22	14	57.91	0	0.00	57.90	14	938	1.49%
2022/07/21	26	57.38	2.1	57.60	58.10	23.9	963	2.49%
2022/07/20	1	57.50	17.1	57.83	57.80	-16.1	973	-1.65%
2022/07/19	2	56.90	2	57.50	57.40	0	1,012	0.00%
2022/07/18	2	57.50	5	57.36	57.30	-3	1,047	-0.29%
2022/07/15	18.1	56.76	2	57.10	57.00	16.1	1,111	1.45%
2022/07/14	2.1	56.91	5	57.32	57.50	-3	1,128	-0.26%
2022/07/13	13	57.38	2	57.40	57.20	11	1,170	0.94%
2022/07/12	23	57.23	5	57.28	57.10	18	1,343	1.34%
2022/07/11	2	58.45	0	0.00	58.30	2	1,347	0.15%
2022/07/08	13	57.94	3	58.20	58.00	10	1,354	0.74%
2022/07/07	5	57.46	1	57.20	57.80	4	1,354	0.30%
2022/07/06	20	57.59	23	57.85	57.20	-3	1,360	-0.22%
2022/07/05	10	57.99	3	57.70	58.10	7	1,361	0.51%
2022/07/04	13.1	57.14	19.1	57.52	57.40	-6	1,359	-0.44%
2022/07/01	169.2	58.68	5	58.48	58.10	164.2	1,361	12.05%	大買/鉅額交易
2022/06/30	40.1	60.28	26	60.41	60.20	14.1	1,344	1.05%
2022/06/29	17.1	61.93	47.2	61.74	62.00	-30.1	1,318	-2.28%
2022/06/28	18	60.27	26	60.57	60.40	-8	1,288	-0.62%
2022/06/27	2	60.70	8	60.73	60.80	-6	1,298	-0.46%
2022/06/24	4	59.83	63.1	59.92	60.50	-59.1	1,306	-4.52%
2022/06/23	57.1	58.64	1	58.80	58.50	56.1	1,288	4.35%
2022/06/22	33	59.33	13	59.74	58.90	20	1,294	1.54%
2022/06/21	0	0.00	0.1	59.30	59.60	-0.1	1,314	-0.01%
2022/06/20	27.2	59.77	10	60.14	58.60	17.2	1,380	1.25%
2022/06/17	5	59.26	26	59.07	59.00	-21	1,356	-1.55%
2022/06/16	10.2	59.67	62.1	60.23	59.50	-51.9	1,367	-3.79%
2022/06/15	16.1	59.00	10	59.04	59.00	6.1	1,367	0.44%
2022/06/14	71	58.72	5.2	59.20	59.10	65.8	1,368	4.81%
2022/06/13	60.2	60.19	11.2	60.47	60.00	49	1,352	3.62%
2022/06/10	3	60.57	1	61.10	60.80	2	1,343	0.15%
2022/06/09	1	60.50	4	60.63	60.50	-3	1,336	-0.22%
2022/06/08	2	60.20	2	60.55	60.10	0	1,330	0.00%
2022/06/07	35	60.02	0	0.00	60.10	35	1,327	2.64%
2022/06/06	1	59.70	8	59.85	59.70	-7	1,335	-0.52%
2022/06/02	7.1	59.68	0	0.00	59.50	7.1	1,357	0.52%
2022/06/01	25	60.33	7	60.06	60.20	18	1,369	1.31%
2022/05/31	1	59.60	10	59.65	59.90	-9	1,360	-0.66%
2022/05/30	20	59.10	1	59.50	59.40	19	1,357	1.40%
2022/05/27	7	58.81	3	59.00	58.80	4	1,357	0.29%
2022/05/26	16	58.46	2	58.45	58.70	14	1,365	1.03%
2022/05/25	16	58.43	1	58.50	58.50	15	1,367	1.10%
2022/05/24	20.1	58.49	4	58.92	58.30	16.1	1,381	1.16%
2022/05/23	4	58.85	5	58.54	59.00	-1	1,380	-0.07%
2022/05/20	1	58.90	0	0.00	58.90	1	1,397	0.07%
2022/05/19	5	58.58	0	0.00	58.80	5	1,427	0.35%
2022/05/18	9	59.07	1	59.30	59.10	8	1,427	0.56%
2022/05/17	2.5	58.54	9	58.83	58.60	-6.5	1,435	-0.45%
2022/05/16	2	58.80	3	58.90	58.50	-1	1,452	-0.07%
2022/05/13	32	57.95	10	58.48	58.60	22	1,450	1.52%
2022/05/12	50	59.48	15	58.75	58.30	35	1,433	2.44%
2022/05/11	22.1	60.03	12.4	60.24	59.90	9.7	1,421	0.68%
2022/05/10	27	58.98	23	59.89	60.30	4	1,420	0.28%
2022/05/09	21.2	60.46	2	59.60	59.60	19.2	1,425	1.35%
2022/05/06	16.7	61.08	5	61.04	61.00	11.7	1,425	0.82%
2022/05/05	18.1	61.87	12	61.67	61.70	6.1	1,442	0.42%
2022/05/04	4.1	62.37	5	62.66	62.10	-1	1,430	-0.07%
2022/05/03	4.1	62.80	3	62.77	62.50	1.1	1,428	0.07%
2022/04/29	13.1	62.79	55	62.95	63.30	-41.9	1,433	-2.93%
2022/04/28	9.1	62.99	8	62.91	62.70	1.1	1,437	0.07%
2022/04/27	9	62.68	24.7	62.71	62.70	-15.7	1,438	-1.09%
2022/04/26	15.2	63.40	29.3	63.78	63.40	-14.1	1,409	-1.00%
2022/04/25	71.2	64.11	37	64.58	63.60	34.2	1,392	2.46%
2022/04/22	44.3	65.96	23.2	66.09	65.70	21.1	1,352	1.56%
2022/04/21	56.3	65.96	76.1	66.02	66.20	-19.8	1,327	-1.49%
2022/04/20	44.2	63.95	34	64.68	64.80	10.2	1,270	0.80%
2022/04/19	47.1	64.54	40	64.67	64.40	7.1	1,257	0.56%
2022/04/18	84.1	66.38	97.9	66.03	65.80	-13.8	1,217	-1.13%
2022/04/15	3.3	63.18	7.5	62.91	63.20	-4.3	1,043	-0.41%
2022/04/14	3.5	62.91	13.2	62.92	62.90	-9.7	1,040	-0.93%
2022/04/13	11	62.27	31	62.22	62.20	-20	1,037	-1.93%
2022/04/12	6.1	62.07	0	0.00	62.30	6.1	1,042	0.58%
2022/04/11	4.3	62.72	52	62.64	62.60	-47.7	1,037	-4.60%
2022/04/08	0	0.00	2.7	62.76	63.00	-2.7	1,035	-0.26%
2022/04/07	4.1	62.28	3	62.50	62.30	1.1	1,033	0.10%
2022/04/06	4.1	62.65	23	63.10	63.40	-18.9	1,029	-1.84%
2022/04/01	9	62.58	2.1	62.60	62.40	6.9	1,021	0.68%
2022/03/31	2.3	62.41	22	62.57	62.60	-19.7	1,019	-1.93%
2022/03/30	45.3	63.10	13.1	63.03	62.80	32.2	1,045	3.08%
2022/03/29	8.1	63.24	25.2	63.14	63.50	-17.1	1,053	-1.63%
2022/03/28	28.1	62.06	8.2	62.23	62.80	19.9	1,038	1.91%
2022/03/25	55.3	62.46	27	62.95	62.40	28.3	1,028	2.75%
2022/03/24	12.2	62.39	11	62.53	62.70	1.2	1,018	0.11%
2022/03/23	100.5	61.65	126	62.01	62.20	-25.5	997	-2.56%	大賣/
2022/03/22	2	60.25	2.5	60.24	60.50	-0.5	934	-0.05%
2022/03/21	4	60.28	46	59.97	60.40	-42	939	-4.47%
2022/03/18	3	59.00	12	59.28	59.00	-9	942	-0.95%
2022/03/17	6	58.43	17	58.68	58.70	-11	939	-1.17%
2022/03/16	5.1	57.77	9	57.81	57.70	-3.9	939	-0.41%
2022/03/15	12	58.00	0	58.10	57.80	12	943	1.27%
2022/03/14	4	58.68	2	58.75	58.50	2	953	0.21%
2022/03/11	0.1	58.00	2	58.10	58.10	-1.9	958	-0.20%
2022/03/10	3.3	57.79	0	0.00	58.10	3.3	963	0.34%
2022/03/09	0	0.00	7.1	56.65	57.00	-7.1	967	-0.73%
2022/03/08	19.3	56.25	8	56.35	55.70	11.3	983	1.15%
2022/03/07	36.4	57.55	45	57.66	57.10	-8.6	977	-0.88%
2022/03/04	1	59.10	4	59.25	59.10	-3	968	-0.31%
2022/03/03	1	59.70	0	0.00	59.60	1	987	0.10%
2022/03/02	8	59.04	13	59.51	59.30	-5	1,003	-0.50%
2022/03/01	10	58.80	1.1	59.01	59.30	8.9	1,004	0.89%
2022/02/25	5.1	58.84	14.3	58.90	58.80	-9.2	1,000	-0.92%
2022/02/24	43.1	58.89	12	58.78	58.70	31.1	1,008	3.08%
2022/02/23	0	0.00	3.2	60.32	60.10	-3.2	1,005	-0.32%
2022/02/22	29.1	60.24	35	60.29	60.00	-5.9	1,019	-0.58%
2022/02/21	3.2	61.43	16	61.51	61.30	-12.8	1,012	-1.26%
2022/02/18	7.5	60.19	5.1	60.50	60.40	2.4	991	0.24%
2022/02/17	3.1	60.59	1	60.70	60.60	2.1	999	0.21%
2022/02/16	16	61.40	21	61.25	61.00	-5	1,031	-0.48%
2022/02/15	12.7	60.75	10	60.40	60.10	2.7	1,058	0.26%
2022/02/14	1	60.00	36	60.32	60.20	-35	1,074	-3.26%
2022/02/11	2.2	60.61	0	0.00	60.60	2.2	1,082	0.20%
2022/02/10	6	61.05	18	61.04	61.10	-12	1,107	-1.08%
2022/02/09	3.6	61.11	7	60.67	61.10	-3.4	1,117	-0.30%
2022/02/08	10	60.02	54.4	60.35	60.80	-44.4	1,139	-3.90%
2022/02/07	24.3	59.40	27.7	59.71	59.70	-3.4	1,149	-0.29%
2022/01/26	4.1	57.37	4	57.38	57.60	0	1,176	0.00%
2022/01/25	2.1	57.19	2	56.50	57.10	0.1	1,224	0.01%
2022/01/24	23.2	56.92	1	57.00	57.00	22.2	1,278	1.74%
2022/01/21	24.5	57.86	1.2	57.91	58.00	23.3	1,432	1.63%
2022/01/20	3.2	58.11	0.1	58.20	58.10	3	1,431	0.21%
2022/01/19	3.2	58.52	1.5	58.73	58.50	1.7	1,436	0.11%
2022/01/18	2	59.30	0	0.00	59.10	2	1,437	0.14%
2022/01/17	2.1	59.40	0.5	58.90	59.30	1.6	1,442	0.11%
2022/01/14	15.4	58.33	6.1	58.19	58.40	9.3	1,445	0.64%
2022/01/13	0.1	58.95	77	58.92	59.10	-76.9	1,448	-5.31%
2022/01/12	29.9	58.79	4	58.70	58.70	25.9	1,462	1.77%
2022/01/11	22.1	59.24	11	59.14	59.10	11.1	1,459	0.76%
2022/01/10	14	59.24	2	59.40	59.50	12	1,476	0.81%
2022/01/07	10.2	59.78	2.3	59.53	59.50	7.9	1,501	0.53%
2022/01/06	27.1	60.24	3	60.07	60.00	24.1	1,499	1.61%
2022/01/05	19.1	59.96	1	59.90	59.90	18.1	1,506	1.20%
2022/01/04	19.1	60.18	38	60.23	60.10	-18.9	1,502	-1.26%
2022/01/03	21.1	60.47	4.2	60.39	60.20	17	1,502	1.13%
2021/12/30	1.7	60.58	13.9	60.68	60.50	-12.3	1,508	-0.81%
2021/12/29	7	60.87	7	60.40	60.40	0	1,519	0.00%
2021/12/28	1	60.80	15	61.00	61.00	-14	1,531	-0.91%
2021/12/27	0.7	61.50	6.2	61.05	60.90	-5.5	1,551	-0.35%
2021/12/24	74	61.33	5.4	61.13	61.00	68.6	1,546	4.44%
2021/12/23	2	62.35	43.5	62.44	62.60	-41.5	1,519	-2.73%
2021/12/22	17	61.81	4	62.05	61.80	13	1,497	0.87%
2021/12/21	0	61.10	23.2	61.36	61.30	-23.2	1,497	-1.55%
2021/12/20	13.1	61.77	30.4	61.55	61.30	-17.3	1,505	-1.15%
2021/12/17	18	60.94	0	0.00	60.50	18	1,503	1.20%
2021/12/16	15.1	61.41	51.1	61.47	61.20	-36	1,507	-2.39%
2021/12/15	1	61.39	8.4	61.68	61.60	-7.4	1,508	-0.49%
2021/12/14	25	61.42	23.3	61.86	61.30	1.7	1,524	0.11%
2021/12/13	15.1	61.86	4	61.90	61.90	11.1	1,528	0.72%
2021/12/10	6	61.88	19	62.07	61.90	-13	1,536	-0.85%
2021/12/09	53.2	61.99	13.6	62.37	61.70	39.6	1,579	2.51%
2021/12/08	2	61.90	10	62.18	61.80	-8	1,633	-0.49%
2021/12/07	59.2	61.59	1	61.50	61.70	58.2	1,654	3.52%
2021/12/06	5.1	62.24	64	62.15	62.10	-59	1,678	-3.51%
2021/12/03	8.1	61.70	1	61.90	62.10	7.1	1,721	0.41%
2021/12/02	21	61.79	16	62.30	61.70	5	1,766	0.28%
2021/12/01	21.3	61.35	0.3	61.40	61.10	21.1	1,793	1.17%
2021/11/30	7.1	60.92	8	61.34	62.50	-0.9	1,883	-0.05%
2021/11/29	36.2	61.25	0	0.00	61.10	36.2	1,903	1.90%
2021/11/26	3.6	62.32	3	62.57	62.30	0.6	1,916	0.03%
2021/11/25	1.5	62.04	5.6	62.28	62.00	-4.1	1,910	-0.21%
2021/11/24	5.6	61.75	7.2	61.87	62.20	-1.6	1,921	-0.09%
2021/11/23	21	62.15	0.4	62.03	61.70	20.6	1,938	1.06%
2021/11/22	13.4	62.32	3.1	62.40	62.30	10.3	1,931	0.53%
2021/11/19	43.5	62.78	93.4	62.71	62.30	-49.9	1,924	-2.59%
2021/11/18	1.1	62.96	1.4	63.79	63.50	-0.3	1,917	-0.02%
2021/11/17	8.1	62.32	1.1	62.80	62.60	7	1,913	0.36%
2021/11/16	8	62.85	7	62.73	62.70	1	1,923	0.05%
2021/11/15	44.9	61.82	34	62.37	62.60	10.9	1,931	0.56%
2021/11/12	59.6	63.41	9	63.16	62.80	50.6	1,901	2.66%
2021/11/11	55	64.40	58	64.57	64.20	-3	1,889	-0.16%
2021/11/10	81	64.26	7.2	64.40	64.50	73.8	1,975	3.74%
2021/11/09	62.5	64.32	42.1	64.58	64.20	20.4	1,971	1.04%
2021/11/08	15.4	65.31	6.3	65.32	65.20	9.2	1,974	0.46%
2021/11/05	34.3	65.49	3.4	65.65	65.40	30.9	1,983	1.56%
2021/11/04	39.6	66.32	5.1	66.35	66.30	34.5	1,988	1.73%
2021/11/03	27.6	66.45	43.3	66.72	66.60	-15.7	1,983	-0.79%
2021/11/02	39	65.29	36.3	65.76	65.50	2.7	1,956	0.14%
2021/11/01	48.2	65.69	61.3	65.49	65.30	-13.1	1,930	-0.68%
2021/10/29	85.3	67.14	126.7	67.03	66.50	-41.3	1,919	-2.15%	大賣/
2021/10/28	1	65.20	32.3	65.20	65.20	-31.3	1,832	-1.71%
2021/10/26	7	59.03	44	59.08	59.30	-37	1,907	-1.94%
2021/10/25	4.4	58.43	6.2	58.40	58.60	-1.8	1,949	-0.09%
2021/10/22	1	58.62	0	0.00	58.60	1	1,967	0.05%
2021/10/21	15	59.23	21.3	59.25	59.00	-6.2	1,980	-0.32%
2021/10/20	15.7	59.63	1.1	59.98	59.40	14.6	1,992	0.73%
2021/10/19	4.6	60.24	44.9	60.16	60.60	-40.3	1,985	-2.03%
2021/10/18	17.4	59.04	4.5	59.12	58.90	12.9	1,974	0.65%
2021/10/15	14	59.10	16	59.25	59.40	-2	1,994	-0.10%
2021/10/14	46	57.39	23	58.71	59.80	23	2,034	1.13%
2021/10/13	4.2	55.79	33	56.07	55.70	-28.8	2,034	-1.42%
2021/10/12	20.2	56.14	6	56.20	55.80	14.2	2,032	0.70%
2021/10/08	16.4	57.20	1	57.40	57.00	15.4	2,063	0.75%
2021/10/07	3	57.10	2	57.20	57.30	1	2,085	0.05%
2021/10/06	20.1	56.95	2	58.10	56.60	18.1	2,101	0.86%
2021/10/05	22.5	56.53	45.1	57.09	57.70	-22.6	2,115	-1.07%
2021/10/04	28.2	58.21	20	57.49	57.20	8.2	2,120	0.39%
2021/10/01	52.3	59.81	6	59.73	59.40	46.3	2,110	2.19%
2021/09/30	9	60.78	1	60.90	60.90	8	2,098	0.38%
2021/09/29	11.3	60.81	18	60.88	60.70	-6.7	2,104	-0.32%
2021/09/28	1.1	61.72	0	0.00	61.50	1.1	2,122	0.05%
2021/09/27	5	61.58	15	61.82	61.70	-10	2,137	-0.47%
2021/09/24	27	62.06	1	62.10	61.90	26	2,150	1.21%
2021/09/23	1	61.90	1	62.00	61.80	0	2,166	0.00%
2021/09/22	34.7	61.29	6.3	61.35	61.10	28.4	2,179	1.30%
2021/09/17	9	62.42	23	62.29	62.20	-14	2,179	-0.64%
2021/09/16	15.2	62.73	0.1	63.20	62.50	15.1	2,184	0.69%
2021/09/15	28	63.78	16	63.40	63.40	12	2,172	0.55%
2021/09/14	6.1	64.57	35	64.39	64.30	-28.9	2,165	-1.33%
2021/09/13	43	64.17	13	64.21	64.80	30	2,168	1.38%
2021/09/10	35.3	71.39	156	71.40	71.60	-120.8	2,159	-5.59%	大賣/鉅額交易
2021/09/09	87	70.91	139	71.05	71.10	-52	2,118	-2.45%	大賣/
2021/09/08	20.1	72.37	35	71.95	71.70	-14.9	2,105	-0.71%
2021/09/07	24.1	71.62	10	72.56	73.00	14.1	2,105	0.67%
2021/09/06	21.7	72.19	61	71.86	71.10	-39.3	2,104	-1.87%
2021/09/03	29.1	72.94	16	72.80	73.00	13.1	2,136	0.61%
2021/09/02	65	72.80	123	72.82	72.50	-58	2,150	-2.70%	大賣/
2021/09/01	30.2	71.15	18	71.50	71.50	12.2	2,102	0.58%
2021/08/31	35	71.03	55	70.97	71.00	-20	2,162	-0.93%
2021/08/30	19	70.20	38.1	70.43	70.40	-19.1	2,211	-0.86%
2021/08/27	29	70.20	18.3	70.25	69.80	10.7	2,328	0.46%
2021/08/26	38.1	69.35	221	69.53	70.00	-182.9	2,569	-7.12%	大賣/鉅額交易
2021/08/25	31	68.78	12.1	68.83	69.00	18.9	2,724	0.69%
2021/08/24	1	68.50	23	68.27	68.00	-22	2,740	-0.80%
2021/08/23	11	67.88	7	68.21	68.00	4	2,785	0.14%
2021/08/20	25	67.50	19	67.25	67.30	6	2,841	0.21%
2021/08/19	20	68.41	44	68.38	67.50	-24	2,879	-0.83%
2021/08/18	39	67.57	15	68.56	69.00	24	2,896	0.83%
2021/08/17	25	68.20	12.2	68.76	68.00	12.8	2,964	0.43%
2021/08/16	58	68.82	17	68.88	68.90	41	3,071	1.33%
2021/08/13	62	70.44	131.4	70.69	69.40	-69.4	3,210	-2.16%	大賣/
2021/08/12	11	68.24	15.1	68.42	68.50	-4.1	3,172	-0.13%
2021/08/11	97.1	68.16	58	67.84	68.50	39.1	3,241	1.20%
2021/08/10	18.8	69.76	31.1	69.46	69.30	-12.3	3,262	-0.38%
2021/08/09	46.1	71.47	83.1	71.23	70.60	-37	3,322	-1.11%
2021/08/06	42	70.98	35	70.87	70.90	7	3,325	0.21%
2021/08/05	82	71.01	44	70.63	70.50	38	3,412	1.11%
2021/08/04	29	71.40	28	71.30	71.30	1	3,534	0.03%
2021/08/03	34.1	71.07	25	71.29	70.90	9.1	3,530	0.26%
2021/08/02	65.2	71.65	77	71.68	71.70	-11.8	3,501	-0.34%
2021/07/30	45	70.65	68	70.60	70.20	-23.1	3,434	-0.67%
2021/07/29	66	69.85	121.1	69.81	70.20	-55.1	3,366	-1.64%	大賣/
2021/07/28	10	68.30	6.8	69.01	67.90	3.3	3,334	0.10%
2021/07/27	21	68.97	28	69.21	68.60	-7	3,358	-0.21%
2021/07/26	23	68.99	35	68.73	69.20	-12	3,370	-0.36%
2021/07/23	12	68.10	2	68.10	68.00	10	3,370	0.30%
2021/07/22	6	67.87	14	67.85	68.20	-8	3,386	-0.24%
2021/07/21	21	68.22	89	68.25	67.80	-68	3,397	-2.00%
2021/07/20	39	69.73	50	69.69	69.10	-11	3,385	-0.32%
2021/07/19	32	68.86	65.4	68.94	69.40	-33.4	3,345	-1.00%
2021/07/16	26.2	68.62	2	68.65	68.50	24.2	3,372	0.72%
2021/07/15	46	69.07	55	69.12	68.90	-9	3,405	-0.26%
2021/07/14	47	67.31	83	66.93	67.30	-36	3,396	-1.06%
2021/07/13	43	67.35	88	66.87	66.60	-45	3,398	-1.32%
2021/07/12	49.2	66.86	24.1	66.86	66.60	25.1	3,405	0.74%
2021/07/09	37.1	67.29	12	67.45	67.20	25.1	3,407	0.74%
2021/07/08	20	67.86	17.1	67.93	67.80	2.9	3,449	0.08%
2021/07/07	25.1	68.52	48	68.50	68.00	-22.9	3,507	-0.65%
2021/07/06	9	68.61	11	68.52	68.50	-2	3,619	-0.06%
2021/07/05	23	68.11	23	68.33	68.50	0	3,651	0.00%
2021/07/02	65	68.41	7	68.57	68.20	58	3,644	1.59%
2021/07/01	33	69.36	17	69.36	68.70	16	3,652	0.44%
2021/06/30	41	69.30	28.3	69.50	69.80	12.7	3,669	0.34%
2021/06/29	42.1	68.47	21.5	68.69	68.40	20.5	3,684	0.56%
2021/06/28	51.1	68.72	5.5	68.84	68.70	45.6	3,719	1.23%
2021/06/25	48.1	69.00	46.2	68.89	68.60	1.9	3,892	0.05%
2021/06/24	20.1	68.91	30	68.94	68.90	-10	3,913	-0.25%
2021/06/23	43.2	68.95	7.3	68.87	68.70	35.9	3,913	0.92%
2021/06/22	63	69.17	18	69.15	68.70	45	3,920	1.15%
2021/06/21	69.1	69.59	129.1	69.43	68.80	-60	3,946	-1.52%	大賣/
2021/06/18	26	70.10	24	70.22	70.50	2	3,920	0.05%
2021/06/17	31.1	69.68	18.3	69.72	70.00	12.8	3,925	0.33%
2021/06/16	24.1	70.26	33	70.31	70.10	-8.9	3,921	-0.23%
2021/06/15	53	70.65	25	70.50	70.60	28	3,925	0.71%
2021/06/11	150.1	72.24	89.1	72.93	71.20	61	3,909	1.56%	大買/
2021/06/10	53	72.69	64.1	72.75	72.90	-11.1	3,849	-0.29%
2021/06/09	61.3	72.19	100.1	72.69	72.20	-38.7	3,801	-1.02%
2021/06/08	57	72.69	112.6	72.82	72.80	-55.6	3,766	-1.48%	大賣/
2021/06/07	117	71.52	50.1	71.84	71.90	66.9	3,702	1.81%	大買/
2021/06/04	70.5	71.89	177	71.84	71.50	-106.5	3,661	-2.91%	大賣/鉅額交易
2021/06/03	251	72.23	150.2	72.36	72.30	100.9	3,561	2.83%	大買/大賣/
2021/06/02	130.2	69.96	173.6	69.96	70.50	-43.4	3,363	-1.29%	大買/大賣/
2021/06/01	19	67.49	29	68.00	67.90	-10	3,305	-0.30%
2021/05/31	85	67.51	66	67.45	67.70	19	3,309	0.57%
2021/05/28	127.2	68.83	51.2	69.25	68.90	76	3,293	2.31%	大買/
2021/05/27	26	68.13	17	68.55	69.30	9	3,257	0.28%
2021/05/26	23	68.25	18.2	68.37	67.90	4.8	3,227	0.15%
2021/05/25	135.4	67.59	30.1	67.77	67.60	105.3	3,215	3.27%	大買/鉅額交易
2021/05/24	115.6	69.13	118	69.50	69.40	-2.5	3,149	-0.08%	大買/大賣/
2021/05/21	73.6	69.04	109.6	68.64	70.00	-36.1	3,067	-1.18%	大賣/
2021/05/20	49	67.04	89.1	67.59	66.30	-40.1	2,964	-1.35%
2021/05/19	58.1	66.66	25	66.85	66.30	33.1	2,942	1.12%
2021/05/18	47.7	64.86	42	65.75	66.70	5.7	2,892	0.20%
2021/05/17	78	66.68	95.8	66.46	65.80	-17.8	2,854	-0.62%
2021/05/14	45	65.32	79	65.34	65.20	-34	2,782	-1.22%
2021/05/13	119	66.29	38	66.69	64.70	81	2,752	2.94%	大買/
2021/05/12	136	66.79	223.5	67.05	66.30	-87.5	2,655	-3.30%	大買/大賣/
2021/05/11	42.1	63.84	31.6	63.35	62.80	10.5	2,507	0.42%
2021/05/10	13.5	65.09	43	64.87	64.90	-29.5	2,494	-1.18%
2021/05/07	11.1	63.27	10	63.12	63.50	1.1	2,488	0.04%
2021/05/06	40.1	62.17	33	61.87	61.80	7.1	2,484	0.29%
2021/05/05	41	62.80	16	62.88	62.50	25	2,473	1.01%
2021/05/04	26.2	63.32	125.6	62.37	63.00	-99.4	2,469	-4.02%	大賣/
2021/05/03	11.2	66.47	37	66.25	65.00	-25.9	2,461	-1.05%
2021/04/29	6	67.00	43	66.81	66.90	-37	2,474	-1.50%
2021/04/28	15	67.02	11.5	67.00	67.00	3.5	2,486	0.14%
2021/04/27	20.3	67.46	21	67.67	67.70	-0.7	2,511	-0.03%
2021/04/26	25	67.04	5.2	66.97	66.90	19.8	2,499	0.79%
2021/04/23	40	67.00	15	67.22	67.10	25	2,497	1.00%
2021/04/22	106	68.16	20.6	68.73	67.30	85.4	2,517	3.39%	大買/
2021/04/21	93.3	69.66	4	69.79	69.30	89.2	2,482	3.59%
2021/04/20	42	69.69	11.5	69.97	69.60	30.5	2,479	1.23%
2021/04/19	8	69.64	6.4	70.10	69.50	1.6	2,484	0.07%
2021/04/16	1	69.40	10	69.55	69.40	-9	2,488	-0.36%
2021/04/15	33.2	69.56	20.9	69.63	69.40	12.3	2,491	0.49%
2021/04/14	40.1	68.30	23.1	68.95	68.70	17	2,503	0.68%
2021/04/13	81	70.14	36.1	69.81	69.30	44.9	2,498	1.80%
2021/04/12	132.1	70.44	94.4	70.39	70.50	37.8	2,447	1.54%	大買/
2021/04/09	20	68.91	13	68.72	68.50	7	2,364	0.30%
2021/04/08	7	68.08	1	68.19	68.00	6	2,345	0.26%
2021/04/07	4	67.73	26	67.88	67.80	-22	2,339	-0.94%
2021/04/06	33	67.42	57	67.31	67.20	-24	2,337	-1.03%
2021/04/01	42.1	67.99	56.3	67.79	68.10	-14.2	2,337	-0.61%
2021/03/31	19.1	68.73	11	69.26	68.40	8.1	2,354	0.35%
2021/03/30	93.2	70.83	104	71.47	69.60	-10.8	2,324	-0.46%	大賣/
2021/03/29	23	69.21	17	69.29	68.80	6	2,177	0.28%
2021/03/26	64	68.28	16	68.30	68.30	48	2,220	2.16%
2021/03/25	28.1	68.41	16.3	68.76	68.10	11.8	2,349	0.50%
2021/03/24	51	69.43	67.2	69.45	69.20	-16.2	2,399	-0.68%
2021/03/23	11.1	69.08	15.1	68.61	68.00	-4	2,398	-0.17%
2021/03/22	27	68.15	25.3	68.01	68.00	1.7	2,477	0.07%
2021/03/19	35	68.88	6.3	68.78	68.90	28.8	2,505	1.15%
2021/03/18	24	69.09	38	69.05	68.80	-14	2,661	-0.53%
2021/03/17	17.7	68.08	22.1	68.50	68.00	-4.4	2,662	-0.16%
2021/03/16	7	68.23	17.1	68.02	67.90	-10.1	2,643	-0.38%
2021/03/15	6	67.57	6	67.67	67.60	0	2,651	0.00%
2021/03/12	19	67.76	8.9	67.86	67.80	10.2	2,683	0.38%
2021/03/11	30.4	68.27	20.5	68.31	68.30	9.8	2,683	0.37%
2021/03/10	25.8	68.95	44.1	69.27	68.70	-18.3	2,677	-0.68%
2021/03/09	31.1	67.24	9.1	67.66	68.20	22	2,652	0.83%
2021/03/08	40.1	68.55	36	68.64	68.00	4.1	2,651	0.15%
2021/03/05	76.3	68.48	137.4	69.04	69.60	-61.1	2,625	-2.33%	大賣/
2021/03/04	29	67.20	24	67.37	67.40	5	2,552	0.20%
2021/03/03	29	67.54	26	66.98	66.60	3	2,542	0.12%
2021/03/02	19	67.37	23	67.58	66.20	-4	2,520	-0.16%
2021/02/26	7	65.64	8.1	66.26	67.30	-1.1	2,531	-0.05%
2021/02/25	8.7	66.45	17	66.89	66.40	-8.3	2,645	-0.31%
2021/02/24	30.2	65.76	46.3	65.89	66.00	-16.2	2,635	-0.61%
2021/02/23	48.1	66.46	31	65.89	65.70	17.1	2,627	0.65%
2021/02/22	57.2	67.17	46	67.33	67.80	11.2	2,606	0.43%
2021/02/19	3.2	65.22	14.1	65.41	65.50	-10.9	2,577	-0.42%
2021/02/18	1	64.00	19.1	63.73	64.10	-18.1	2,572	-0.70%
2021/02/17	6.7	61.16	14.2	60.89	61.60	-7.5	2,578	-0.29%
2021/02/05	4	61.90	1	62.20	61.60	3	2,731	0.11%
2021/02/04	2.1	62.38	5	62.65	62.50	-2.9	2,734	-0.11%
2021/02/03	2	61.95	12.7	61.53	61.90	-10.7	2,748	-0.39%
2021/02/02	8	60.50	2	60.60	60.50	6	2,776	0.22%
2021/02/01	12	59.83	49	60.53	60.30	-37	2,792	-1.32%
2021/01/29	10	61.40	12	61.74	60.10	-2	2,800	-0.07%
2021/01/28	5	61.10	28.5	61.62	61.50	-23.5	2,836	-0.83%
2021/01/27	6	61.37	0.1	61.60	61.70	5.9	2,837	0.21%
2021/01/26	19.3	62.11	11	62.25	61.80	8.3	2,843	0.29%
2021/01/25	10.5	62.00	40.1	62.53	63.20	-29.6	2,854	-1.04%
2021/01/22	41.5	59.58	44	59.66	59.50	-2.6	2,833	-0.09%
2021/01/21	21.4	61.00	11	61.71	60.40	10.3	2,807	0.37%
2021/01/20	38.1	62.89	20	64.16	61.90	18.1	2,806	0.64%
2021/01/19	3.4	64.70	3	65.33	64.70	0.4	2,780	0.01%
2021/01/18	5	64.98	27	65.25	65.10	-22	2,788	-0.79%
2021/01/15	30	64.95	86	64.77	64.50	-56	2,791	-2.01%
2021/01/14	16	65.45	7.1	65.47	65.70	8.9	2,763	0.32%
2021/01/13	61.2	65.97	9.4	65.96	65.60	51.7	2,757	1.88%
2021/01/12	58.1	66.97	8.6	67.69	66.50	49.4	2,734	1.81%
2021/01/11	34	68.11	5	67.94	67.70	29	2,712	1.07%
2021/01/08	16	69.28	3	69.33	69.30	13	2,700	0.48%
2021/01/07	17.3	70.26	69.3	70.38	70.00	-52	2,697	-1.93%
2021/01/06	46	69.56	80.1	69.44	69.20	-34.1	2,705	-1.26%
2021/01/05	37	68.38	4	68.63	68.60	33	2,685	1.23%
2021/01/04	63.7	69.02	21.1	69.73	69.00	42.6	2,693	1.58%
2020/12/31	30.5	69.15	24	69.39	69.30	6.5	2,673	0.24%
2020/12/30	4	69.00	32.1	69.07	68.80	-28	2,662	-1.05%
2020/12/29	37	68.65	14	68.91	68.50	23	2,675	0.86%
2020/12/28	28	68.74	13	69.21	68.80	15	2,706	0.55%
2020/12/25	60	69.56	23	70.00	69.10	37	2,697	1.37%
2020/12/24	39	69.64	10	69.82	69.70	29	2,662	1.09%
2020/12/23	31	69.46	36.2	70.28	69.20	-5.2	2,695	-0.19%
2020/12/22	87.5	71.40	80	72.31	69.10	7.4	2,812	0.26%
2020/12/21	113.5	72.91	109.2	73.16	73.60	4.3	2,816	0.15%	大買/大賣/
2020/12/18	44	71.52	74.3	71.21	72.20	-30.3	2,733	-1.11%
2020/12/17	66.2	70.41	35	70.61	70.40	31.2	2,781	1.12%
2020/12/16	63.5	70.46	98	70.11	70.30	-34.5	2,804	-1.23%
2020/12/15	32	69.50	52.2	69.22	68.60	-20.2	2,823	-0.72%
2020/12/14	77	69.50	126.4	69.22	69.70	-49.4	2,821	-1.75%	大賣/
2020/12/11	22.1	65.23	92.2	65.87	66.40	-70.1	2,751	-2.55%
2020/12/10	7	65.41	18	65.60	65.30	-11	2,785	-0.39%
2020/12/09	19.1	65.87	21	66.04	65.70	-1.9	2,850	-0.07%
2020/12/08	22.9	66.68	45	66.75	66.80	-22.2	3,115	-0.71%
2020/12/07	27	65.10	7.2	65.16	65.00	19.8	3,206	0.62%
2020/12/04	4	65.52	30.1	65.78	65.50	-26.1	3,541	-0.74%
2020/12/03	9	66.04	7.1	66.21	66.10	1.9	3,898	0.05%
2020/12/02	19	66.70	5.3	67.43	66.40	13.7	4,002	0.34%
2020/12/01	7	67.47	28.2	67.49	67.50	-21.2	4,057	-0.52%
2020/11/30	23	66.67	23.3	66.43	66.60	-0.3	4,107	-0.01%
2020/11/27	4	65.58	0	0.00	65.60	4	4,143	0.10%
2020/11/26	4	65.30	32	65.31	65.20	-28	4,291	-0.65%
2020/11/25	9	65.07	16	65.82	65.20	-7	4,430	-0.16%
2020/11/24	166.1	65.78	156.2	65.66	65.90	9.9	4,646	0.21%	大買/大賣/
2020/11/23	6	68.55	2	68.30	68.30	4	5,065	0.08%
2020/11/20	13.2	68.28	17.1	68.30	68.20	-3.8	5,194	-0.07%
2020/11/19	7.1	68.30	4.1	68.35	68.60	3	5,278	0.06%
2020/11/18	45.6	68.30	9.4	68.71	68.00	36.3	5,427	0.67%
2020/11/17	86.1	68.80	68	68.69	68.60	18.1	5,460	0.33%
2020/11/16	47.4	69.85	55	69.47	69.40	-7.6	5,590	-0.14%
2020/11/13	150.1	69.59	135.1	70.21	69.40	15	5,688	0.26%	大買/大賣/
2020/11/12	3	66.33	12.2	66.45	66.50	-9.2	5,652	-0.16%
2020/11/11	8	66.51	6.1	66.74	67.00	1.9	5,685	0.03%
2020/11/10	4	67.05	11.1	67.32	66.20	-7.1	5,770	-0.12%
2020/11/09	31.1	66.31	9	66.53	66.00	22.1	5,801	0.38%
2020/11/06	9	66.77	19.1	66.72	66.80	-10.1	5,841	-0.17%
2020/11/05	33	66.53	26	66.64	66.70	7	5,945	0.12%
2020/11/04	2.9	64.50	3	64.77	64.60	-0.1	5,980	0.00%
2020/11/03	31	64.67	13	64.77	64.60	18	6,023	0.30%
2020/11/02	31.1	63.69	39	63.96	64.00	-7.9	6,111	-0.13%
2020/10/30	13.4	63.64	10	64.25	63.00	3.4	6,242	0.06%
2020/10/29	14.2	62.81	13	63.41	64.00	1.2	6,320	0.02%
2020/10/28	29.2	64.15	10.1	64.05	64.00	19	6,466	0.29%
2020/10/27	11.2	65.14	12	65.31	65.20	-0.9	6,532	-0.01%
2020/10/26	6.8	65.81	24.4	66.27	65.70	-17.6	6,598	-0.27%
2020/10/23	2	66.40	11.2	66.91	66.50	-9.2	6,813	-0.13%
2020/10/22	10	66.93	23.1	66.76	66.40	-13.1	7,089	-0.19%
2020/10/21	4	67.38	17.2	67.63	67.20	-13.2	7,348	-0.18%
2020/10/20	6	67.53	2	67.70	67.30	4	7,552	0.05%
2020/10/19	14.7	67.05	32.2	67.21	67.50	-17.6	7,781	-0.23%
2020/10/16	27	67.27	6	67.62	66.80	21	8,161	0.26%
2020/10/15	11	68.75	23.3	68.57	68.20	-12.3	8,492	-0.14%
2020/10/14	28	69.10	39.5	69.19	69.50	-11.5	9,027	-0.13%
2020/10/13	25	67.56	33.2	67.84	67.60	-8.2	9,587	-0.09%
2020/10/12	55	67.48	45	67.33	66.70	10	10,028	0.10%
2020/10/08	24	69.08	9.4	68.95	68.60	14.6	10,561	0.14%
2020/10/07	16	69.18	13	69.16	68.80	3	11,234	0.03%
2020/10/06	5.2	69.56	13	69.52	69.40	-7.9	12,083	-0.07%
2020/10/05	40	68.76	43	69.04	69.50	-3	13,363	-0.02%
2020/09/30	15	67.79	4	67.30	68.20	11	13,773	0.08%
2020/09/29	10	67.95	37	66.90	66.90	-27	14,061	-0.19%
2020/09/28	31.4	67.30	17.2	67.68	67.80	14.1	14,310	0.10%
2020/09/25	146	67.41	190.1	65.69	65.40	-44.1	14,487	-0.30%	大買/大賣/
2020/09/24	92	69.58	174.4	69.08	68.70	-82.4	14,653	-0.56%	大賣/
2020/09/23	61	71.09	57	71.14	71.10	4	15,065	0.03%
2020/09/22	139	72.72	102.1	72.06	71.10	36.9	15,679	0.24%	大買/大賣/
2020/09/21	46	73.73	63.6	74.00	73.40	-17.6	15,669	-0.11%
2020/09/18	107.3	73.17	192.5	73.47	73.30	-85.2	15,890	-0.54%	大買/大賣/
2020/09/17	51	74.25	34	74.44	74.00	17	16,052	0.11%
2020/09/16	126	74.67	56.2	74.15	73.90	69.8	16,156	0.43%	大買/
2020/09/15	54	75.49	44	75.60	75.40	10	16,259	0.06%
2020/09/14	33.5	74.59	52.4	74.61	74.90	-18.8	16,342	-0.12%
2020/09/11	350.1	75.47	170.6	75.54	74.90	179.5	16,494	1.09%	大買/大賣/鉅額交易
2020/09/10	123.9	79.20	101.2	79.15	78.70	22.7	16,355	0.14%	大買/大賣/
2020/09/09	362	79.99	389	80.15	79.60	-27	16,316	-0.17%	大買/大賣/
2020/09/08	217	82.26	287.1	81.41	83.50	-70.1	16,168	-0.43%	大買/大賣/
2020/09/07	114	79.21	108	79.15	78.00	6	15,895	0.04%	大買/大賣/
2020/09/04	65	78.17	64	78.05	77.70	1	15,958	0.01%
2020/09/03	98	79.03	79.6	78.73	78.40	18.4	16,095	0.11%
2020/09/02	62.2	79.44	87.1	79.39	78.90	-24.9	16,323	-0.15%
2020/09/01	176	81.13	119	81.53	80.10	57	16,713	0.34%	大買/大賣/
2020/08/31	147	81.19	93.2	81.19	80.30	53.8	16,969	0.32%	大買/
2020/08/28	133	82.19	118	82.14	80.90	15	17,536	0.09%	大買/大賣/
2020/08/27	333	79.80	496	80.04	82.90	-163	17,363	-0.94%	大買/大賣/鉅額交易
2020/08/26	174.1	75.87	186	76.04	76.60	-11.9	17,055	-0.07%	大買/大賣/
2020/08/25	169	74.97	70	74.72	74.90	99	16,943	0.58%	大買/
2020/08/24	52	74.89	83.8	74.92	74.60	-31.8	16,877	-0.19%
2020/08/21	34	72.73	73	72.74	73.00	-39	16,766	-0.23%
2020/08/20	107	72.40	166	71.57	72.50	-59	16,894	-0.35%	大買/大賣/
2020/08/19	142	74.57	65	74.61	74.00	77	16,832	0.46%	大買/
2020/08/18	87	73.90	180	73.81	73.90	-93	16,815	-0.55%	大賣/
2020/08/17	65	71.93	40.1	72.02	71.90	24.9	16,849	0.15%
2020/08/14	54	71.48	54	71.58	71.60	0	17,034	0.00%
2020/08/13	69	70.41	57	70.08	69.70	12	17,018	0.07%
2020/08/12	60	71.34	46	71.59	71.20	14	16,978	0.08%
2020/08/11	131	72.35	374.1	70.95	71.30	-243.1	16,935	-1.44%	大買/大賣/鉅額交易
2020/08/10	62.4	74.23	88	74.17	73.70	-25.6	16,836	-0.15%
2020/08/07	88	73.61	51	73.31	73.10	37	16,780	0.22%
2020/08/06	99	73.85	100	74.31	73.60	-1	16,737	-0.01%
2020/08/05	142.1	77.74	148	77.23	77.60	-5.9	16,642	-0.04%	大買/大賣/
2020/08/04	109	76.92	157	76.82	76.20	-48	16,504	-0.29%	大買/大賣/
2020/08/03	229.4	77.34	163	77.21	77.20	66.4	16,429	0.40%	大買/大賣/
2020/07/31	49	75.13	74	74.98	74.60	-25	16,285	-0.15%
2020/07/30	58	74.45	98	74.36	74.40	-40	16,278	-0.25%
2020/07/29	192	74.44	107	74.40	73.50	85	16,244	0.52%	大買/大賣/
2020/07/28	294	73.36	280	73.33	73.10	14	16,024	0.09%	大買/大賣/
2020/07/27	408.1	72.80	365.4	73.28	72.50	42.7	15,749	0.27%	大買/大賣/
2020/07/24	237	76.78	237	77.35	75.70	0	15,487	0.00%	大買/大賣/
2020/07/23	283.1	80.26	169	80.64	79.30	114.1	15,306	0.75%	大買/大賣/鉅額交易
2020/07/22	590	82.81	331	82.63	81.60	259	15,082	1.72%	大買/大賣/鉅額交易
2020/07/21	216	80.43	512	80.58	80.40	-296	14,698	-2.01%	大買/大賣/鉅額交易
2020/07/20	653	77.32	412	77.49	79.80	241	14,369	1.68%	大買/大賣/鉅額交易
2020/07/17	498	82.19	654	80.34	78.20	-156	13,837	-1.13%	大買/大賣/鉅額交易
2020/07/16	453	88.68	287	88.69	86.80	166	13,266	1.25%	大買/大賣/鉅額交易
2020/07/15	653.1	88.98	394	88.45	86.60	259.1	12,856	2.02%	大買/大賣/鉅額交易
2020/07/14	442.1	88.19	584.5	88.29	87.60	-142.4	12,313	-1.16%	大買/大賣/鉅額交易
2020/07/13	574.1	94.40	1,044	94.40	90.40	-469.9	11,629	-4.04%	大買/大賣/鉅額交易
2020/07/10	945	92.65	720	91.24	92.10	225	10,778	2.09%	大買/大賣/鉅額交易
2020/07/09	388	84.32	184.5	82.71	86.40	203.5	9,478	2.15%	大買/大賣/鉅額交易
2020/07/08	195	78.26	228.2	78.16	78.60	-33.2	9,022	-0.37%	大買/大賣/
2020/07/07	255	76.60	186	76.88	75.60	69	8,707	0.79%	大買/大賣/
2020/07/06	300	80.17	70	80.26	79.50	230	8,444	2.72%	大買/鉅額交易
2020/07/03	260	80.01	312	79.92	79.30	-52	8,218	-0.63%	大買/大賣/
2020/07/02	328.6	80.05	229	80.21	79.20	99.6	7,905	1.26%	大買/大賣/
2020/07/01	305	79.32	380	79.57	80.90	-75	7,421	-1.01%	大買/大賣/
2020/06/30	125	74.75	54	74.78	75.00	71	6,760	1.05%	大買/
2020/06/29	246	76.07	234	75.39	74.10	12	6,690	0.18%	大買/大賣/
2020/06/24	157	74.89	114	75.42	73.60	43	6,415	0.67%	大買/大賣/
2020/06/23	26	77.57	50	77.47	77.50	-24	6,160	-0.39%
2020/06/22	116	76.01	29.1	75.58	77.00	86.9	6,017	1.44%	大買/
2020/06/19	81	78.78	141.3	78.77	78.00	-60.3	5,827	-1.03%	大賣/
2020/06/18	115.9	80.10	125	80.18	80.90	-9.1	5,686	-0.16%	大買/大賣/
2020/06/17	161	78.95	76	78.65	77.80	85	5,480	1.55%	大買/
2020/06/16	60	77.80	20	78.15	77.10	40	5,344	0.75%
2020/06/15	64.5	79.02	102.9	78.81	78.50	-38.4	5,279	-0.73%	大賣/
2020/06/12	41.3	72.70	102	71.62	75.00	-60.7	5,111	-1.19%	大賣/
2020/06/11	83.4	77.05	94.1	78.67	73.60	-10.7	5,070	-0.21%
2020/06/10	139.2	80.60	112	80.31	80.10	27.2	4,906	0.55%	大買/大賣/
2020/06/09	123.6	75.62	173.9	76.11	76.60	-50.3	4,727	-1.06%	大買/大賣/
2020/06/08	269.4	81.28	396	80.55	78.00	-126.6	4,441	-2.85%	大買/大賣/鉅額交易
2020/06/05	211.2	77.29	243.6	77.49	78.00	-32.4	3,973	-0.82%	大買/大賣/
2020/06/04	532	76.18	300.3	76.16	76.40	231.7	3,565	6.50%	大買/大賣/鉅額交易
2020/06/03	0	0.00	27.2	69.50	69.50	-27.2	2,872	-0.95%
2020/06/02	131	61.48	191.4	60.97	63.20	-60.4	2,848	-2.12%	大買/大賣/
2020/06/01	34	57.91	42	57.74	57.50	-8	2,612	-0.31%
2020/05/29	24.1	57.17	15	56.92	57.80	9.1	2,580	0.35%
2020/05/28	57	57.08	44	56.78	56.40	13	2,555	0.51%
2020/05/27	259	58.18	271	58.92	58.00	-12	2,500	-0.48%	大買/大賣/
2020/05/26	69	57.97	81	58.35	57.80	-12	2,303	-0.52%
2020/05/25	74	56.72	108.4	56.98	57.30	-34.4	2,206	-1.56%	大賣/
2020/05/22	149	56.33	134	57.11	56.40	15	2,100	0.71%	大買/大賣/
2020/05/21	89	55.96	181	55.62	57.80	-92	1,941	-4.74%	大賣/
2020/05/20	88	52.93	105	52.79	52.60	-17	1,730	-0.98%	大賣/
2020/05/19	49	50.97	22	51.55	51.30	27	1,706	1.58%
2020/05/18	6	50.17	10	50.58	50.70	-4	1,686	-0.24%
2020/05/15	20	48.37	23	48.96	49.65	-3	1,666	-0.18%
2020/05/14	24	50.78	47	50.32	49.50	-23	1,645	-1.40%
2020/05/13	23	49.45	19	49.63	50.00	4	1,620	0.25%
2020/05/12	10	49.39	28	49.15	49.25	-18	1,612	-1.12%
2020/05/11	44	49.08	3	49.42	49.10	41	1,611	2.54%
2020/05/08	93	50.31	4	50.55	49.90	89	1,598	5.57%
2020/05/07	17	50.56	13	50.75	50.80	4	1,595	0.25%
2020/05/06	66	51.45	65	51.76	50.00	1	1,580	0.06%
2020/05/05	27	49.70	56	50.04	50.90	-29	1,499	-1.93%
2020/05/04	19	47.26	9	47.38	47.85	10	1,462	0.68%
2020/04/30	6.3	48.15	19	48.33	48.20	-12.7	1,459	-0.87%
2020/04/29	3	48.20	2	48.10	48.30	1	1,467	0.07%
2020/04/28	36	48.11	59.4	48.22	47.90	-23.4	1,473	-1.59%
2020/04/27	38	46.22	4	46.26	46.40	34	1,461	2.33%
2020/04/24	21	45.70	10	45.80	45.65	11	1,449	0.76%
2020/04/23	38	45.54	40	45.55	45.20	-2	1,450	-0.14%
2020/04/22	73	44.19	52	44.24	44.25	21	1,426	1.47%
2020/04/21	40	43.99	40	44.02	42.95	0	1,400	0.00%
2020/04/20	47	45.51	42	45.58	46.20	5	1,367	0.37%
2020/04/17	69	42.44	10	42.96	42.05	59	1,305	4.52%
2020/04/16	36	42.05	5	42.65	42.55	31	1,293	2.40%
2020/04/15	21	42.27	10	42.45	42.30	11	1,287	0.85%
2020/04/14	3	42.40	3	42.27	42.10	0	1,284	0.00%
2020/04/13	4	41.90	6	41.73	41.70	-2	1,279	-0.16%
2020/04/10	4	40.98	2	41.10	41.05	2	1,293	0.15%
2020/04/09	4	41.08	5	40.82	40.70	-1	1,289	-0.08%
2020/04/08	5	40.44	6	40.58	40.70	-1	1,280	-0.08%
2020/04/07	11	40.14	3	40.27	40.00	8	1,274	0.63%
2020/04/06	1	39.95	3.4	39.89	40.00	-2.4	1,261	-0.19%
2020/04/01	3	39.60	6	39.70	40.00	-3	1,246	-0.24%
2020/03/31	41	39.88	49	40.01	39.75	-8	1,234	-0.65%
2020/03/30	16.1	38.17	15	38.50	38.70	1.1	1,191	0.09%
2020/03/27	31	38.14	14	38.10	37.70	17	1,182	1.44%
2020/03/26	3	36.83	7	37.62	37.80	-4	1,161	-0.34%
2020/03/25	42	37.35	1	37.15	37.35	41	1,152	3.56%
2020/03/24	4	36.83	9	36.94	36.55	-5	1,133	-0.44%
2020/03/23	15	34.99	60	35.06	35.30	-45	1,120	-4.02%
2020/03/20	2	35.20	26	35.18	35.20	-24	1,096	-2.19%
2020/03/19	53	33.97	66	32.80	32.00	-13	1,078	-1.21%
2020/03/18	39	37.20	69	35.97	35.55	-30	1,052	-2.85%
2020/03/17	53	37.39	17	37.60	37.35	36	1,018	3.53%
2020/03/16	70	42.93	56.1	41.26	41.45	13.9	956	1.46%
2020/03/13	24	43.08	57	43.49	43.60	-33	935	-3.53%
2020/03/12	10	48.34	4.1	48.25	47.80	5.9	894	0.65%
2020/03/11	8	50.96	7	51.51	50.50	1	872	0.11%
2020/03/10	21	50.68	5	50.70	51.60	16	869	1.84%
2020/03/09	12	53.45	10	53.40	51.90	2	862	0.23%
2020/03/06	29	54.63	29	54.63	54.40	0	843	0.00%
2020/03/05	2	52.50	11	52.87	53.20	-9	783	-1.15%
2020/03/04	4	51.30	3	51.23	51.20	1	777	0.13%
2020/03/03	4	51.65	3	52.63	51.60	1	788	0.13%
2020/03/02	2	51.30	1	51.20	51.10	1	788	0.13%
2020/02/27	2	53.05	1	51.70	51.80	1	796	0.13%
2020/02/26	26	53.70	34	53.84	53.10	-8	808	-0.99%
2020/02/25	17.2	52.41	48	52.56	53.30	-30.8	826	-3.73%
2020/02/24	35	53.25	6	53.42	53.10	29	822	3.52%
2020/02/21	38	54.35	33	54.15	54.20	5	816	0.61%
2020/02/20	23.2	55.13	53	54.97	55.30	-29.8	796	-3.75%
2020/02/19	8	51.39	4.1	51.60	51.50	3.9	739	0.52%
2020/02/18	1.1	50.60	2	50.60	50.60	-0.9	732	-0.12%
2020/02/17	5	50.28	1.1	50.21	50.20	3.9	747	0.51%
2020/02/14	1	50.70	4	50.93	50.70	-3	768	-0.39%
2020/02/13	1	50.70	3	51.03	51.00	-2	774	-0.26%
2020/02/12	1	50.70	3	50.97	50.70	-2	811	-0.25%
2020/02/11	6.2	50.01	10.6	49.95	50.00	-4.4	850	-0.52%
2020/02/10	13	50.04	2	50.35	49.90	11	985	1.12%
2020/02/07	6	51.80	21	51.84	51.50	-15	996	-1.51%
2020/02/06	2	52.80	1	53.20	53.00	1	1,015	0.10%
2020/02/05	46	52.34	11	52.06	52.90	35	1,047	3.34%
2020/02/04	41	50.40	5	50.50	50.40	36	1,106	3.25%
2020/02/03	20	49.29	41	49.24	50.20	-21	1,344	-1.56%
2020/01/31	12	52.79	51	52.26	52.50	-39	1,432	-2.72%
2020/01/30	22.5	56.46	34.6	56.35	54.00	-12.2	1,434	-0.85%
2020/01/20	7	56.27	5.4	56.19	56.30	1.6	1,407	0.11%
2020/01/17	25	57.12	7	57.60	56.70	18	1,400	1.29%
2020/01/16	16	57.93	1.1	57.87	57.70	14.9	1,386	1.07%
2020/01/15	1	57.70	4	57.83	57.70	-3	1,386	-0.22%
2020/01/14	9.2	57.73	0	0.00	57.70	9.2	1,386	0.66%
2020/01/13	53	58.26	3.3	58.92	58.20	49.7	1,378	3.60%
2020/01/10	5	58.32	18.5	58.12	58.50	-13.5	1,381	-0.98%
2020/01/09	0	0.00	4	59.10	58.80	-4	1,373	-0.29%
2020/01/08	9	59.07	14	59.24	58.80	-5	1,371	-0.36%
2020/01/07	25	60.46	4	60.40	60.30	21	1,364	1.54%
2020/01/06	16	61.27	15	61.24	61.00	1	1,362	0.07%
2020/01/03	2	60.05	9	60.02	59.80	-7	1,337	-0.52%
2020/01/02	0	0.00	3.2	59.82	60.00	-3.2	1,337	-0.24%
2019/12/31	0	0.00	3.1	59.96	60.00	-3.1	1,335	-0.23%
2019/12/30	1	60.00	6	60.20	60.10	-5	1,335	-0.37%
2019/12/26	1	60.10	1	59.90	59.80	0	1,338	0.00%
2019/12/25	0	0.00	1	60.00	60.00	-1	1,348	-0.07%
2019/12/24	0	0.00	1	60.20	60.00	-1	1,355	-0.07%
2019/12/23	1	59.60	4	59.83	60.10	-3	1,361	-0.22%
2019/12/20	4	59.48	3	59.87	59.30	1	1,363	0.07%
2019/12/19	6	59.25	0	0.00	59.10	6	1,375	0.44%
2019/12/18	13	59.48	0	0.00	59.00	13	1,380	0.94%
2019/12/17	8	59.58	3	59.70	59.30	5	1,389	0.36%
2019/12/16	15	59.71	19	59.66	59.60	-4	1,390	-0.29%
2019/12/13	5	58.84	8	58.56	58.70	-3	1,397	-0.21%
2019/12/12	2.3	59.94	18	59.63	59.50	-15.7	1,406	-1.12%
2019/12/11	1	60.10	1	60.60	60.10	0	1,402	0.00%
2019/12/10	4	60.20	3	60.33	60.10	1	1,404	0.07%
2019/12/09	10.1	60.51	0	0.00	60.30	10.1	1,408	0.71%
2019/12/06	3	60.27	3	60.30	60.20	0	1,411	0.00%
2019/12/05	5	60.42	3.1	60.47	60.50	1.9	1,411	0.13%
2019/12/04	4	60.33	3.1	60.31	60.60	0.9	1,412	0.06%
2019/12/03	1.1	60.89	14	61.23	60.60	-12.9	1,412	-0.91%
2019/12/02	2	60.90	4	61.38	60.80	-2	1,414	-0.14%
2019/11/29	3	61.43	3	61.40	61.30	0	1,416	0.00%
2019/11/28	19	61.99	13	61.88	61.90	6	1,426	0.42%
2019/11/27	2	61.10	3	61.27	61.10	-1	1,420	-0.07%
2019/11/26	55	61.21	5	61.18	61.10	50	1,418	3.53%
2019/11/25	6	62.50	14	62.49	61.90	-8	1,413	-0.57%
2019/11/22	18	61.67	15	61.72	62.00	3	1,410	0.21%
2019/11/21	6	60.53	1	60.40	60.50	5	1,401	0.36%
2019/11/20	3	60.43	2	60.20	60.10	1	1,406	0.07%
2019/11/19	1	60.60	2	60.85	60.60	-1	1,412	-0.07%
2019/11/18	5	60.64	1	61.20	60.20	4	1,417	0.28%
2019/11/15	10	61.17	5	61.06	61.10	5	1,422	0.35%
2019/11/14	10.2	60.92	54.3	61.03	61.00	-44.1	1,448	-3.05%
2019/11/13	26.3	62.17	12	61.91	61.80	14.3	1,560	0.92%
2019/11/12	8.3	63.52	5	63.80	63.40	3.3	1,575	0.21%
2019/11/11	30	64.64	30	64.52	63.30	0	1,589	0.00%
2019/11/08	27	67.74	17.3	67.78	67.10	9.7	1,559	0.62%
2019/11/07	109.1	69.29	125	68.73	68.10	-15.9	1,528	-1.04%	大買/大賣/
2019/11/06	35.8	67.61	32	67.35	67.40	3.8	1,393	0.27%
2019/11/05	25	66.83	29	67.01	66.80	-4	1,387	-0.29%
2019/11/04	94.9	68.42	72	68.14	67.80	22.9	1,380	1.66%
2019/11/01	73	67.62	65	67.05	67.70	8	1,353	0.59%
2019/10/31	287	67.30	181.3	67.43	66.70	105.7	1,298	8.14%	大買/大賣/鉅額交易
2019/10/30	80	62.43	127.7	64.31	66.10	-47.7	1,064	-4.48%	大賣/
2019/10/29	17	59.94	7.1	59.87	60.10	9.9	955	1.03%
2019/10/28	0.9	59.00	17.1	59.22	58.90	-16.3	998	-1.63%
2019/10/25	3	58.70	2	58.50	58.50	1	1,014	0.10%
2019/10/24	6	58.85	1	59.00	58.70	5	1,028	0.49%
2019/10/23	27	59.12	2	58.95	58.80	25	1,040	2.40%
2019/10/22	2	59.60	10	59.40	59.30	-8	1,052	-0.76%
2019/10/21	12	59.20	1	59.30	59.30	11	1,056	1.04%
2019/10/18	1	59.20	12.1	59.16	59.00	-11.1	1,067	-1.04%
2019/10/17	1.2	57.70	0.3	57.70	57.70	0.9	1,072	0.08%
2019/10/16	5	58.00	1	58.00	57.90	4	1,105	0.36%
2019/10/15	4	58.13	17.3	58.18	58.10	-13.3	1,151	-1.15%
2019/10/14	1	58.60	1	59.00	58.20	0	1,156	0.00%
2019/10/09	1.2	59.00	20	58.75	58.50	-18.8	1,157	-1.62%
2019/10/08	3	59.07	6.1	58.98	58.80	-3.1	1,168	-0.26%
2019/10/07	0.1	58.70	3	58.70	58.70	-2.9	1,177	-0.25%
2019/10/04	1.2	58.43	5	58.86	58.40	-3.8	1,190	-0.32%
2019/10/03	0	0.00	5.6	58.70	58.70	-5.6	1,202	-0.47%
2019/10/02	1	59.00	5.9	59.06	59.00	-4.9	1,215	-0.40%
2019/10/01	4	59.65	0	0.00	59.30	4	1,241	0.32%
2019/09/27	6	59.20	1	59.60	59.60	5	1,297	0.39%
2019/09/26	5.2	60.18	2.2	60.85	59.70	3	1,316	0.23%
2019/09/25	9	60.81	14.8	60.82	60.70	-5.8	1,358	-0.43%
2019/09/24	7	60.96	21	61.08	61.50	-14	1,366	-1.02%
2019/09/23	1	60.00	0	0.00	60.00	1	1,366	0.07%
2019/09/20	15	59.06	0	0.00	59.70	15	1,367	1.10%
2019/09/19	0.2	59.20	1	59.40	59.10	-0.8	1,358	-0.06%
2019/09/18	8	58.89	3	59.20	58.80	5	1,372	0.36%
2019/09/17	12	59.50	8	59.84	59.00	4	1,374	0.29%
2019/09/16	14	60.09	2	60.00	60.10	12	1,370	0.88%
2019/09/12	10	60.39	14	60.44	60.40	-4	1,379	-0.29%
2019/09/11	19	60.72	0	0.00	60.40	19	1,389	1.37%
2019/09/10	3	61.40	8	61.41	61.10	-5	1,398	-0.36%
2019/09/09	6	61.32	2	61.45	61.00	4	1,409	0.28%
2019/09/06	9	60.91	4	60.90	60.90	5	1,422	0.35%
2019/09/05	46	61.20	4	61.18	61.30	42	1,429	2.94%
2019/09/04	4	61.25	20	61.21	61.20	-16	1,460	-1.10%
2019/09/03	9	62.08	3	61.53	61.40	6	1,459	0.41%
2019/09/02	2	61.60	4	61.80	61.90	-2	1,460	-0.14%
2019/08/30	4	60.73	3.2	61.44	61.10	0.8	1,457	0.05%
2019/08/29	4	60.80	3	60.50	60.60	1	1,461	0.07%
2019/08/28	4	60.10	9	60.17	60.20	-5	1,461	-0.34%
2019/08/27	21	60.82	5	61.46	60.20	16	1,456	1.10%
2019/08/26	25	61.05	7	61.20	60.30	18	1,443	1.24%
2019/08/23	6	62.52	5.7	62.89	62.30	0.3	1,431	0.02%
2019/08/22	2	62.35	18	62.66	62.70	-16	1,423	-1.12%
2019/08/21	10	62.32	4.3	62.46	62.30	5.7	1,419	0.40%
2019/08/20	13	62.15	8	62.39	62.10	5	1,416	0.35%
2019/08/19	28	62.65	22.6	62.45	61.70	5.4	1,405	0.38%
2019/08/16	58	61.34	21	62.26	62.20	37	1,382	2.68%
2019/08/15	4.3	76.77	36	76.83	77.30	-31.7	1,278	-2.48%
2019/08/14	4	78.08	14	78.26	78.40	-10	1,249	-0.80%
2019/08/13	7	76.80	14	77.19	76.90	-7	1,242	-0.56%
2019/08/12	4.5	77.80	6	78.00	77.20	-1.5	1,251	-0.12%
2019/08/08	8	78.08	7	78.06	78.20	1	1,263	0.08%
2019/08/07	6	76.38	17.7	77.71	77.50	-11.7	1,277	-0.92%
2019/08/06	1	74.40	2	74.65	75.80	-1	1,275	-0.08%
2019/08/05	14	77.70	11	77.08	76.70	3	1,286	0.23%
2019/08/02	12	77.73	11	77.40	77.90	1	1,280	0.08%
2019/08/01	12	79.77	3	79.83	79.20	9	1,273	0.71%
2019/07/31	14	79.52	2	79.65	79.90	12	1,270	0.94%
2019/07/30	18	79.53	74	79.39	78.90	-56	1,275	-4.39%
2019/07/29	4	82.08	8	82.38	82.10	-4	1,229	-0.33%
2019/07/26	14	83.32	9	83.48	83.30	5	1,244	0.40%
2019/07/25	5	82.56	14	82.76	82.70	-9	1,235	-0.73%
2019/07/24	11	82.85	34	82.55	82.70	-23	1,267	-1.81%
2019/07/23	2	81.70	1	82.00	81.70	1	1,272	0.08%
2019/07/22	1	82.40	10	82.48	82.30	-9	1,277	-0.70%
2019/07/19	5	81.46	5	82.04	82.30	0	1,275	0.00%
2019/07/18	41	83.26	35	83.24	81.90	6	1,277	0.47%
2019/07/17	20.7	82.61	48	82.74	82.60	-27.3	1,261	-2.16%
2019/07/16	4	81.08	14	81.24	80.60	-10	1,249	-0.80%
2019/07/15	2	80.40	6	80.40	80.50	-4	1,272	-0.31%
2019/07/12	13	80.68	4	80.75	80.30	9	1,295	0.69%
2019/07/11	11	80.83	16	80.89	80.90	-5	1,307	-0.38%
2019/07/10	2	81.60	10.7	82.14	81.60	-8.7	1,327	-0.65%
2019/07/09	9	81.77	11	82.09	82.00	-2	1,335	-0.15%
2019/07/08	33	82.10	11	81.72	81.40	22	1,358	1.62%
2019/07/05	19	81.99	19	82.39	82.80	0	1,407	0.00%
2019/07/04	48	81.93	32.3	81.41	82.40	15.7	1,426	1.10%
2019/07/03	3	79.87	12	80.18	80.20	-9	1,391	-0.65%
2019/07/02	40	79.72	46	79.57	80.00	-6	1,416	-0.42%
2019/07/01	20.4	77.82	3	77.87	78.10	17.4	1,433	1.21%
2019/06/28	5	77.12	17	77.12	77.40	-12	1,452	-0.83%
2019/06/27	1	76.10	0	0.00	76.20	1	1,463	0.07%
2019/06/26	4	75.88	3	76.17	76.00	1	1,499	0.07%
2019/06/25	9	75.97	1	75.80	75.70	8	1,546	0.52%
2019/06/24	14	76.74	0	0.00	76.80	14	1,599	0.88%
2019/06/21	2	77.55	34	77.45	77.60	-32	1,776	-1.80%
2019/06/20	27	76.73	9	76.73	76.80	18	1,846	0.97%
2019/06/19	10	76.26	4	77.00	76.00	6	1,989	0.30%
2019/06/18	11	76.75	0	0.00	76.70	11	2,029	0.54%
2019/06/17	17	78.17	6	78.07	77.80	11	2,131	0.52%
2019/06/14	10	78.09	15.3	77.55	77.30	-5.3	2,231	-0.24%
2019/06/13	14	77.41	30	77.43	77.40	-16	2,249	-0.71%
2019/06/12	21	76.82	15	76.79	77.30	6	2,334	0.26%
2019/06/11	0	0.00	1	75.20	75.50	-1	2,461	-0.04%
2019/06/10	1	74.80	2	75.10	74.80	-1	2,545	-0.04%
2019/06/06	9	74.67	0	0.00	74.50	9	2,601	0.35%
2019/06/05	3	75.60	1	75.60	75.30	2	2,646	0.08%
2019/06/04	1	75.40	3	75.67	75.30	-2	2,745	-0.07%
2019/06/03	3	75.40	3	75.50	75.40	0	2,957	0.00%
2019/05/31	1	75.10	10	75.55	75.70	-9	3,062	-0.29%
2019/05/30	2	74.95	1	75.40	75.00	1	3,191	0.03%
2019/05/29	0	0.00	12	74.60	74.40	-12	3,310	-0.36%
2019/05/28	12	74.01	3	73.80	74.00	9	3,324	0.27%
2019/05/27	7	74.63	1	74.90	74.40	6	3,329	0.18%
2019/05/24	14	75.44	1	75.40	75.20	13	3,386	0.38%
2019/05/23	3	75.47	3	75.40	75.40	0	3,392	0.00%
2019/05/22	4	77.90	12	78.33	76.80	-8	3,416	-0.23%
2019/05/21	1	75.30	3	76.50	76.50	-2	3,420	-0.06%
2019/05/20	4	75.28	19	74.94	74.90	-15	3,463	-0.43%
2019/05/17	25	75.29	23	74.95	74.10	2	3,478	0.06%
2019/05/16	17.2	75.45	81.2	75.59	75.90	-64	3,515	-1.82%
2019/05/15	7	77.20	5	77.44	77.20	2	3,513	0.06%
2019/05/14	7	72.61	36	74.04	76.00	-29	3,539	-0.82%
2019/05/13	7	74.87	23	75.80	74.40	-16	3,545	-0.45%
2019/05/10	3	78.20	1	77.80	77.60	2	3,568	0.06%
2019/05/09	8.3	78.48	3	78.13	78.10	5.3	3,580	0.15%
2019/05/08	7	79.70	22	80.08	80.00	-15	3,592	-0.42%
2019/05/07	15	79.63	13	80.08	79.40	2	3,642	0.05%
2019/05/06	29	79.33	36	79.37	78.80	-7	3,668	-0.19%
2019/05/03	15	80.64	23.2	80.66	80.50	-8.2	3,728	-0.22%
2019/05/02	6	79.05	7	78.93	79.40	-1	3,765	-0.03%
2019/04/30	22.3	77.77	26	77.83	78.50	-3.7	3,870	-0.09%
2019/04/29	8	79.58	8	79.04	79.00	0	3,891	0.00%
2019/04/26	6.2	79.66	15	79.55	80.10	-8.8	3,907	-0.23%
2019/04/25	8	79.44	11.3	79.51	79.40	-3.3	3,913	-0.08%
2019/04/24	21	79.98	11	79.85	79.50	10	3,939	0.25%
2019/04/23	2	81.00	10	81.20	80.30	-8	3,943	-0.20%
2019/04/22	13	81.18	19.8	80.66	80.70	-6.8	3,948	-0.17%
2019/04/19	12.3	78.76	12.5	78.78	78.80	-0.2	3,949	-0.01%
2019/04/18	24.5	79.87	9	80.61	79.20	15.5	4,004	0.39%
2019/04/17	16	80.61	9	80.96	80.20	7	4,029	0.17%
2019/04/16	23	80.54	18	80.67	80.50	5	4,082	0.12%
2019/04/15	13	82.11	7	81.91	81.50	6	4,160	0.14%
2019/04/12	31	81.95	28	81.94	82.00	3	4,231	0.07%
2019/04/11	110	81.49	38	81.22	80.50	72	4,288	1.68%	大買/
2019/04/10	49	83.16	21	83.17	82.70	28	4,239	0.66%
2019/04/09	25	84.05	2	84.30	83.70	23	4,220	0.54%
2019/04/08	69	84.99	19	84.72	84.20	50	4,205	1.19%
2019/04/03	55	85.65	57	85.48	85.40	-2	4,162	-0.05%
2019/04/02	27	84.01	19	84.48	83.40	8	4,100	0.20%
2019/04/01	37.1	84.10	19	84.06	83.70	18.1	4,091	0.44%
2019/03/29	24	83.57	53	83.66	83.20	-29	4,068	-0.71%
2019/03/28	43	84.60	35	84.80	83.60	8	4,060	0.20%
2019/03/27	58	85.77	122	85.78	85.00	-64	4,029	-1.59%	大賣/
2019/03/26	227.3	86.07	92.2	85.98	84.40	135.1	3,986	3.39%	大買/鉅額交易
2019/03/25	86	88.79	69	89.10	88.20	17	3,822	0.44%
2019/03/22	80	89.26	84	89.35	90.60	-4	3,756	-0.11%
2019/03/21	30.7	88.02	30	88.71	87.40	0.7	3,612	0.02%
2019/03/20	102.3	86.90	91.6	87.01	87.60	10.7	3,573	0.30%	大買/
2019/03/19	98.7	88.68	42.1	90.10	86.50	56.6	3,484	1.62%
2019/03/18	29	92.20	13	92.62	91.80	16	3,465	0.46%
2019/03/15	71	92.98	120	93.17	93.00	-49	3,458	-1.42%	大賣/
2019/03/14	108.1	92.47	138.2	92.64	93.60	-30.1	3,398	-0.89%	大買/大賣/
2019/03/13	63	89.14	67.2	89.50	89.70	-4.2	3,285	-0.13%
2019/03/12	58	87.18	23.8	87.33	86.80	34.2	3,232	1.06%
2019/03/11	37	87.59	30	87.54	87.60	7	3,250	0.22%
2019/03/08	143.1	88.46	144	88.34	89.00	-0.9	3,233	-0.03%	大買/大賣/
2019/03/07	160.2	88.87	171	88.56	87.10	-10.8	3,171	-0.34%	大買/大賣/
2019/03/06	59	86.71	49.3	86.77	86.30	9.7	3,003	0.32%
2019/03/05	111	84.76	110.1	84.69	85.20	0.9	2,979	0.03%	大買/大賣/
2019/03/04	69.4	82.22	81	82.09	83.50	-11.7	2,870	-0.41%
2019/02/27	15	78.23	17	78.20	78.40	-2	2,779	-0.07%
2019/02/26	11	78.92	23	79.20	78.70	-12	2,800	-0.43%
2019/02/25	44	79.02	44.1	78.42	78.70	-0.1	2,848	0.00%
2019/02/22	12.4	81.20	8.2	81.31	81.00	4.3	2,886	0.15%
2019/02/21	28	81.90	38	81.71	82.00	-10	2,903	-0.34%
2019/02/20	15	80.80	16	81.24	80.80	-1	2,931	-0.03%
2019/02/19	46.2	82.16	17	82.08	81.30	29.2	2,966	0.98%
2019/02/18	10	81.12	22	81.32	81.00	-12	3,124	-0.38%
2019/02/15	53	81.25	53.2	81.61	80.10	-0.2	3,209	-0.01%
2019/02/14	7	82.89	37.1	82.90	83.10	-30.1	3,176	-0.95%
2019/02/13	35	83.04	29	82.64	82.70	6	3,170	0.19%
2019/02/12	16	81.79	10	81.97	81.50	6	3,178	0.19%
2019/02/11	23	82.23	18.4	82.36	82.00	4.6	3,173	0.15%
2019/01/30	6	81.27	12	81.09	81.00	-6	3,143	-0.19%
2019/01/29	48	80.95	13.1	81.41	81.50	34.9	3,155	1.11%
2019/01/28	27	81.69	24	81.45	81.40	3	3,161	0.09%
2019/01/25	28.2	79.78	32.2	80.06	79.70	-4	3,169	-0.13%
2019/01/24	59.4	80.38	37	80.28	80.10	22.4	3,216	0.70%
2019/01/23	41	79.01	59	78.50	79.50	-18.1	3,185	-0.57%
2019/01/22	62	79.08	52	79.12	77.10	10	3,142	0.32%
2019/01/21	45	77.39	36	76.98	77.80	9	3,050	0.30%
2019/01/18	13	75.50	27	75.67	75.60	-14	3,049	-0.46%
2019/01/17	17	74.81	6	74.97	75.00	11	3,064	0.36%
2019/01/16	14	75.45	11	75.82	75.00	3	3,105	0.10%
2019/01/15	14	75.26	3	75.47	75.00	11	3,095	0.36%
2019/01/14	19	75.31	25.5	75.58	75.30	-6.5	3,106	-0.21%
2019/01/11	30.1	75.06	28	75.33	74.70	2.1	3,110	0.07%
2019/01/10	58.1	76.64	65.3	76.64	76.10	-7.2	3,105	-0.23%
2019/01/09	47.1	75.62	29.1	75.88	75.00	18	3,092	0.58%
2019/01/08	46	76.31	65	76.01	76.00	-19	3,124	-0.61%
2019/01/07	159	75.87	156	75.89	76.50	3	3,082	0.10%	大買/大賣/
2019/01/04	136.1	72.85	148	72.86	73.20	-11.9	3,039	-0.39%	大買/大賣/
2019/01/03	86	71.88	42	71.96	71.60	44	3,045	1.44%
2019/01/02	4	68.68	2	68.75	68.80	2	3,040	0.07%
2018/12/28	21	67.45	26	67.72	68.00	-5	3,049	-0.16%
2018/12/27	6	67.72	4	67.70	66.90	2	3,080	0.06%
2018/12/26	1	67.00	0	0.00	66.50	1	3,080	0.03%
2018/12/25	6	66.78	1	67.10	67.00	5	3,093	0.16%
2018/12/24	6	68.02	2	67.90	67.90	4	3,105	0.13%
2018/12/22	1	69.50	5	68.74	68.70	-4	3,110	-0.13%
2018/12/21	5	67.92	11.1	67.94	69.70	-6.1	3,133	-0.19%
2018/12/20	17	67.49	21.2	67.69	67.60	-4.2	3,114	-0.13%
2018/12/19	6	69.25	1	69.28	68.80	5	3,108	0.16%
2018/12/18	10	70.34	7	70.67	69.70	3	3,102	0.10%
2018/12/17	7	71.97	3	71.77	71.50	4	3,107	0.13%
2018/12/14	4	71.95	2	71.50	71.40	2	3,144	0.06%
2018/12/13	7	71.83	26	72.03	71.80	-19	3,152	-0.60%
2018/12/12	8	72.41	17	72.40	72.30	-9	3,172	-0.28%
2018/12/11	44	69.32	51	69.09	71.70	-7	3,180	-0.22%
2018/12/10	23	72.13	18	71.74	70.80	5	3,139	0.16%
2018/12/07	15	72.67	17	72.75	73.40	-2	3,171	-0.06%
2018/12/06	21.3	72.42	31.2	71.64	71.00	-9.9	3,193	-0.31%
2018/12/05	31.5	74.90	13	75.18	74.40	18.5	3,229	0.57%
2018/12/04	45.1	76.58	45	76.76	76.00	0.1	3,286	0.00%
2018/12/03	27	75.03	16	75.01	75.20	11	3,275	0.34%
2018/11/30	15	74.47	34.3	74.70	74.70	-19.3	3,301	-0.58%
2018/11/29	26	74.66	27	75.20	73.60	-1	3,283	-0.03%
2018/11/28	72	75.21	43.2	75.12	74.70	28.8	3,275	0.88%
2018/11/27	10	72.37	17	71.88	72.50	-7	3,243	-0.22%
2018/11/26	14	71.92	4	71.90	72.00	10	3,380	0.30%
2018/11/23	19.6	70.12	20	70.13	70.80	-0.4	3,377	-0.01%
2018/11/22	41	71.55	64	71.82	70.40	-23	3,383	-0.68%
2018/11/21	63	72.73	50	72.80	72.50	13	3,388	0.38%
2018/11/20	15	70.97	21	70.88	70.80	-6	3,320	-0.18%
2018/11/19	38.3	71.70	109.1	71.45	71.50	-70.8	3,335	-2.12%	大賣/
2018/11/16	134.3	69.98	98	69.82	70.00	36.3	3,313	1.09%	大買/
2018/11/15	263	69.44	191.2	69.89	69.10	71.8	3,337	2.15%	大買/大賣/
2018/11/14	44	66.76	38.5	66.84	67.90	5.5	3,284	0.17%
2018/11/13	6	61.90	8	62.35	62.90	-2	3,226	-0.06%
2018/11/12	3	62.90	12	62.96	63.00	-9	3,272	-0.28%
2018/11/09	28	62.96	73	62.73	63.50	-45	3,300	-1.36%
2018/11/08	7	62.43	20	62.16	61.60	-13	3,332	-0.39%
2018/11/07	50	61.61	10	61.55	61.80	40	3,463	1.15%
2018/11/06	28	62.18	38	61.91	60.90	-10	3,613	-0.28%
2018/11/05	28	62.58	10	62.48	62.00	18	3,648	0.49%
2018/11/02	55	59.93	58	60.45	62.40	-3	3,754	-0.08%
2018/11/01	90	60.02	62.3	60.25	60.60	27.7	3,763	0.73%
2018/10/31	28	58.13	32	57.72	57.20	-4	3,801	-0.11%
2018/10/30	8	55.11	22	54.74	56.30	-14	3,847	-0.36%
2018/10/29	8	55.23	27	55.36	55.10	-19	3,906	-0.49%
2018/10/26	38	56.87	33	56.83	55.30	5	4,005	0.12%
2018/10/25	33	55.15	51	54.16	55.20	-18	4,119	-0.44%
2018/10/24	25	57.39	27	57.21	56.20	-2	4,172	-0.05%
2018/10/23	13	59.35	12	59.11	58.50	1	4,299	0.02%
2018/10/22	14	60.16	23	60.04	60.40	-9	4,499	-0.20%
2018/10/19	22	58.46	23	58.55	58.70	-1	4,866	-0.02%
2018/10/18	27	60.33	14	60.44	59.90	13	5,150	0.25%
2018/10/17	46	62.43	28.5	62.79	61.60	17.5	5,621	0.31%
2018/10/16	24	60.13	22.5	60.73	61.00	1.5	5,681	0.03%
2018/10/15	48	59.03	18	59.05	58.30	30	5,754	0.52%
2018/10/12	36	59.18	54	59.15	59.80	-18	5,863	-0.31%
2018/10/11	59	59.26	31.8	58.69	58.20	27.2	6,062	0.45%
2018/10/09	40.1	65.40	47.1	66.04	64.60	-7	6,294	-0.11%
2018/10/08	22	68.85	19.8	69.23	68.80	2.2	6,475	0.03%
2018/10/05	43	71.17	113.1	70.34	70.10	-70.1	6,659	-1.05%	大賣/
2018/10/04	11.3	71.97	14	72.41	72.20	-2.7	6,840	-0.04%
2018/10/03	17	72.55	15	72.98	72.10	2	7,145	0.03%
2018/10/02	19.3	73.17	5	73.34	72.80	14.3	7,177	0.20%
2018/10/01	17	73.70	35	73.65	74.20	-18	7,255	-0.25%
2018/09/28	19.2	72.37	13.3	72.44	72.00	5.9	7,252	0.08%
2018/09/27	67.3	73.25	12	73.64	73.20	55.3	7,262	0.76%
2018/09/26	24	74.10	4	74.33	73.70	20	7,263	0.28%
2018/09/25	12	74.27	26.1	74.56	74.70	-14.1	7,293	-0.19%
2018/09/21	31	73.65	44.6	73.46	74.70	-13.6	7,337	-0.19%
2018/09/20	63.2	74.45	54	74.63	73.40	9.1	7,326	0.12%
2018/09/19	22	73.57	9.3	73.65	73.40	12.7	7,303	0.17%
2018/09/18	32	73.77	22	73.71	73.40	10	7,336	0.14%
2018/09/17	22	75.59	38.2	75.57	75.10	-16.2	7,368	-0.22%
2018/09/14	50	74.64	53.9	74.75	74.90	-3.9	7,518	-0.05%
2018/09/13	35	75.99	43.1	75.97	75.30	-8.1	7,530	-0.11%
2018/09/12	30.1	74.08	32.5	74.05	74.60	-2.4	7,499	-0.03%
2018/09/11	57.1	73.91	51.1	73.82	75.00	6.1	7,505	0.08%
2018/09/10	48.1	70.58	87.5	71.22	70.10	-39.4	7,444	-0.53%
2018/09/07	33	76.00	51	75.62	74.80	-18	7,371	-0.24%
2018/09/06	31	79.09	157	78.24	77.80	-126	7,336	-1.72%	大賣/鉅額交易
2018/09/05	22.2	80.83	14	81.16	80.30	8.2	7,415	0.11%
2018/09/04	24	81.46	25	81.36	81.10	-1	7,462	-0.01%
2018/09/03	22	81.29	18	81.21	80.20	4	7,434	0.05%
2018/08/31	102	82.97	78	82.75	82.00	24	7,390	0.32%	大買/
2018/08/30	18	79.67	38	79.87	79.70	-20	7,254	-0.28%
2018/08/29	19	79.01	16	79.40	78.70	3	7,236	0.04%
2018/08/28	64.2	80.92	33	80.68	79.70	31.2	7,222	0.43%
2018/08/27	22.2	79.32	31	79.37	79.30	-8.8	7,189	-0.12%
2018/08/24	41	79.37	25	79.40	79.40	16	7,259	0.22%
2018/08/23	75	80.86	26	80.75	80.00	49	7,250	0.68%
2018/08/22	145	81.90	47	81.96	81.40	98	7,219	1.36%	大買/
2018/08/21	108	81.43	167.4	80.97	82.50	-59.4	7,143	-0.83%	大買/大賣/
2018/08/20	21	76.01	33	76.33	77.30	-12	7,002	-0.17%
2018/08/17	41.2	78.55	27	78.21	76.40	14.2	6,972	0.20%
2018/08/16	42	77.58	45	77.83	78.30	-3	6,917	-0.04%
2018/08/15	67	78.20	59	78.29	78.60	8	6,918	0.12%
2018/08/14	97	77.74	110	78.05	77.70	-13	6,881	-0.19%	大賣/
2018/08/13	48	80.41	84	80.49	79.50	-36	6,751	-0.53%
2018/08/10	31	89.07	34	89.26	88.00	-3	6,639	-0.05%
2018/08/09	88	89.76	87.2	90.38	90.30	0.8	6,609	0.01%
2018/08/08	27.3	94.47	54.5	94.69	94.80	-27.2	6,691	-0.41%
2018/08/07	108.1	95.14	152	94.54	93.70	-43.9	6,647	-0.66%	大買/大賣/
2018/08/06	75.2	98.81	79.2	98.34	97.60	-4	6,544	-0.06%
2018/08/03	74.5	96.51	69	96.11	97.10	5.5	6,478	0.08%
2018/08/02	85	96.71	99.1	96.64	95.70	-14.1	6,430	-0.22%
2018/08/01	94.2	96.80	120	96.85	96.70	-25.8	6,341	-0.41%	大賣/
2018/07/31	132.6	94.63	141.5	94.64	93.60	-8.9	6,234	-0.14%	大買/大賣/
2018/07/30	184.6	95.25	141.5	95.17	93.30	43.1	6,161	0.70%	大買/大賣/
2018/07/27	216.2	99.02	190.7	99.16	98.60	25.5	6,046	0.42%	大買/大賣/
2018/07/26	474.2	98.67	327.6	98.23	99.00	146.6	5,854	2.50%	大買/大賣/鉅額交易
2018/07/25	293.3	91.32	288	91.42	92.80	5.3	5,513	0.10%	大買/大賣/
2018/07/24	203	93.23	218.5	93.29	91.10	-15.5	5,344	-0.29%	大買/大賣/
2018/07/23	95.2	89.30	118	89.29	88.80	-22.8	4,909	-0.46%	大賣/
2018/07/20	176.2	90.20	157.2	89.71	88.70	19	4,937	0.38%	大買/大賣/
2018/07/19	151.3	92.31	146	92.30	92.40	5.3	4,921	0.11%	大買/大賣/
2018/07/18	181.2	90.21	222.1	90.13	92.50	-40.9	5,110	-0.80%	大買/大賣/
2018/07/17	293	91.17	749	91.26	90.40	-456	4,912	-9.28%	大買/大賣/鉅額交易
2018/07/16	238	88.78	371.6	89.11	90.70	-133.6	4,614	-2.89%	大買/大賣/鉅額交易
2018/07/13	205.1	82.54	237.3	82.46	82.50	-32.2	4,439	-0.73%	大買/大賣/
2018/07/12	177	78.73	195.1	78.98	80.20	-18.1	4,247	-0.43%	大買/大賣/
2018/07/11	295	76.98	311	76.80	78.00	-16	4,027	-0.40%	大買/大賣/
2018/07/10	39	72.37	46.5	72.61	73.60	-7.5	3,718	-0.20%
2018/07/09	44	72.22	54	72.26	72.60	-10	3,689	-0.27%
2018/07/06	25	67.94	20	68.27	68.20	5	3,616	0.14%
2018/07/05	57.5	68.47	13	69.36	68.20	44.5	3,645	1.22%
2018/07/04	5	70.80	16	70.61	70.80	-11	3,702	-0.30%
2018/07/03	11	71.96	42	71.34	70.80	-31	3,772	-0.82%
2018/07/02	63	73.18	48	73.00	72.40	15	3,785	0.40%
2018/06/29	18	71.37	18	71.59	71.20	0	3,747	0.00%
2018/06/28	56	71.13	82	70.50	70.40	-26	3,754	-0.69%
2018/06/27	105	72.75	65	73.11	71.50	40	3,751	1.07%	大買/
2018/06/26	96	72.47	42	72.40	72.50	54	3,753	1.44%
2018/06/25	152	73.87	211	73.72	73.20	-59	3,771	-1.56%	大買/大賣/
2018/06/22	32	71.47	209	71.64	71.00	-177	3,630	-4.87%	大賣/鉅額交易
2018/06/21	12	70.77	28.1	70.66	70.60	-16.1	3,638	-0.44%
2018/06/20	51	70.40	54	71.18	69.90	-3	3,664	-0.08%
2018/06/19	13	69.62	10	69.72	69.40	3	3,768	0.08%
2018/06/15	32	69.27	33	69.38	68.70	-1	3,848	-0.03%
2018/06/14	105	69.92	30	70.19	69.60	75	3,833	1.96%	大買/
2018/06/13	97	73.08	97	72.68	71.00	0	3,805	0.00%
2018/06/12	84	70.46	76.9	70.63	71.10	7.1	3,671	0.19%
2018/06/11	20	67.59	7.2	68.39	67.20	12.8	3,598	0.36%
2018/06/08	9	68.46	10	68.86	68.20	-1	3,594	-0.03%
2018/06/07	45	69.98	32	69.37	68.60	13	3,587	0.36%
2018/06/06	46	69.38	11	69.90	69.50	35	3,567	0.98%
2018/06/05	44	69.62	52	69.88	69.40	-8	3,558	-0.22%
2018/06/04	17	69.45	80.3	69.35	68.90	-63.3	3,532	-1.79%
2018/06/01	90	70.25	84.5	70.70	69.10	5.5	3,511	0.16%
2018/05/31	35	67.00	36	67.26	68.90	-1	3,411	-0.03%
2018/05/30	24	66.09	27.2	65.66	65.40	-3.2	3,378	-0.09%
2018/05/29	19	65.12	28	65.09	65.40	-9	3,367	-0.27%
2018/05/28	79.2	65.22	23	65.21	65.20	56.2	3,356	1.67%
2018/05/25	58	65.48	22	65.52	65.10	36	3,338	1.08%
2018/05/24	35	67.39	13.3	66.74	66.70	21.8	3,312	0.66%
2018/05/23	34	66.11	14	66.82	67.70	20	3,296	0.61%
2018/05/22	68	66.89	51	67.39	66.50	17	3,246	0.52%
2018/05/21	53	69.11	9	69.26	68.80	44	3,198	1.38%
2018/05/18	80	70.55	76	69.84	68.90	4	3,176	0.13%
2018/05/17	23	69.97	65	69.95	69.20	-42	3,123	-1.34%
2018/05/16	192.3	72.67	207	72.47	70.70	-14.8	3,082	-0.48%	大買/大賣/
2018/05/15	15	69.41	67	69.48	69.50	-52	2,856	-1.82%
2018/05/14	6	68.07	28.4	67.90	68.20	-22.4	2,828	-0.79%
2018/05/11	78	68.16	11	67.91	67.50	67	2,813	2.38%
2018/05/10	15	69.77	43.2	69.84	69.30	-28.2	2,782	-1.01%
2018/05/09	7	68.89	8	68.79	68.80	-1	2,744	-0.04%
2018/05/08	36.3	70.12	15	70.19	69.50	21.3	2,710	0.78%
2018/05/07	9	67.72	8	67.54	67.90	1	2,639	0.04%
2018/05/04	48	65.82	79	66.01	66.00	-31	2,606	-1.19%
2018/05/03	29	69.23	26.1	69.56	68.50	2.9	2,534	0.11%
2018/05/02	22	70.15	9	70.29	69.50	13	2,500	0.52%
2018/04/30	99	71.26	95	71.29	70.70	4	2,442	0.16%
2018/04/27	110.3	67.47	90	67.19	67.40	20.3	2,298	0.88%	大買/
2018/04/26	267.5	69.69	73	70.87	66.10	194.5	2,227	8.73%	大買/鉅額交易
2018/04/25	167	71.46	91.3	71.41	73.40	75.7	2,069	3.66%	大買/
2018/04/24	758	72.21	475	72.03	69.60	283	1,943	14.56%	大買/大賣/鉅額交易
2018/04/23	13	68.14	134.8	69.21	69.80	-121.8	1,611	-7.56%	大賣/鉅額交易
2018/04/20	27	63.91	34	63.97	63.50	-7	1,550	-0.45%
2018/04/19	36	64.10	68	64.40	64.30	-32	1,529	-2.09%
2018/04/18	4.3	60.46	59	60.98	60.80	-54.8	1,432	-3.82%
2018/04/17	8	60.55	29.7	60.71	59.80	-21.7	1,410	-1.54%
2018/04/16	1	61.50	31.5	61.37	61.40	-30.5	1,391	-2.19%
2018/04/13	16	61.18	27	60.99	60.90	-11	1,374	-0.80%
2018/04/12	14	62.39	214	62.15	62.00	-200	1,353	-14.78%	大賣/鉅額交易
2018/04/11	55	62.65	39.5	62.55	63.10	15.5	1,324	1.17%
2018/04/10	93	64.89	71	65.14	63.60	22	1,269	1.73%
2018/04/09	46	64.22	156.4	64.34	63.80	-110.4	1,173	-9.41%	大賣/鉅額交易
2018/04/03	25	62.37	49.3	62.22	62.70	-24.3	1,085	-2.24%
2018/04/02	20.1	61.59	13	61.48	61.20	7.1	1,026	0.69%
2018/03/31	35	61.23	14.4	61.23	61.50	20.6	1,001	2.06%
2018/03/30	25	61.41	4	61.00	60.20	21	971	2.16%
2018/03/29	153	63.65	107	62.48	61.20	46	942	4.88%	大買/大賣/
2018/03/28	172	62.31	82.3	61.95	61.50	89.7	882	10.16%	大買/
2018/03/27	93	60.78	17.2	60.70	60.70	75.8	795	9.53%
2018/03/26	46	60.57	22	60.53	60.00	24	747	3.21%
2018/03/23	55.1	58.18	27.1	57.57	57.70	28	677	4.13%
2018/03/22	340.6	58.85	118.5	60.20	58.70	222.1	618	35.90%	大買/大賣/鉅額交易
2018/03/21	237	56.47	39.3	56.54	56.90	197.7	445	44.37%	大買/鉅額交易
2018/03/20	1	50.90	14	51.56	51.80	-13	336	-3.86%
2018/03/19	1	50.90	12	51.21	51.00	-11	330	-3.32%
2018/03/16	41	50.92	1	51.20	50.50	40	324	12.34%
2018/03/15	5	50.70	6	50.58	50.50	-1	318	-0.31%
2018/03/14	11	50.64	19	50.68	50.90	-8	313	-2.55%
2018/03/13	18	50.25	15	49.72	49.95	3	308	0.97%
2018/03/12	11	49.81	4	49.86	49.70	7	302	2.32%
2018/03/09	3	49.10	3	49.42	49.45	0	298	0.00%
2018/03/08	1	49.20	4	49.08	48.55	-3	295	-1.01%
2018/03/07	14	48.94	16	49.60	49.00	-2	290	-0.69%
2018/03/06	0	0.00	3	48.00	47.95	-3	280	-1.07%
2018/03/05	6	47.75	11	47.51	47.10	-5	277	-1.80%
2018/03/02	0	0.00	2	46.53	46.10	-2	274	-0.73%
2018/03/01	2	45.30	7	45.63	46.45	-5	274	-1.82%
2018/02/27	8.4	45.53	0	0.00	45.65	8.4	274	3.05%
2018/02/26	12	45.24	0	0.00	45.25	12	276	4.34%
2018/02/23	0	0.00	1	45.80	45.80	-1	276	-0.36%
2018/02/21	0.2	45.00	36	44.08	45.00	-35.8	283	-12.62%
2018/02/12	1	43.10	7	43.20	43.05	-6	287	-2.09%
2018/02/09	4	41.35	0	0.00	42.25	4	289	1.38%
2018/02/08	3	44.40	0	0.00	44.30	3	282	1.06%
2018/02/06	0	0.00	12	46.14	43.00	-12	290	-4.14%
2018/02/05	2	47.20	14	47.66	47.20	-12	288	-4.17%
2018/02/02	2	48.70	0	0.00	48.70	2	301	0.66%
2018/02/01	0	0.00	1	48.80	48.80	-1	326	-0.31%
2018/01/31	3	48.97	1	48.75	48.75	2	332	0.60%
2018/01/30	2	49.30	2	49.30	49.30	0	350	0.00%
2018/01/29	2	49.90	0	0.00	49.50	2	355	0.56%
2018/01/26	1	49.95	0	0.00	50.10	1	357	0.28%
2018/01/25	2	50.10	0	0.00	50.00	2	356	0.56%
2018/01/24	0	0.00	4	50.03	50.30	-4	356	-1.12%
2018/01/23	9	50.63	3	50.40	50.00	6	355	1.69%
2018/01/22	4	50.25	0	0.00	50.10	4	356	1.12%
2018/01/19	3	50.23	5	50.50	50.40	-2	355	-0.56%
2018/01/18	13	51.91	14	51.57	50.40	-1	349	-0.29%
2018/01/17	1.8	49.98	3	50.70	50.00	-1.2	335	-0.36%
2018/01/16	2	50.80	4	50.98	50.90	-2	337	-0.59%
2018/01/15	3	50.97	7	50.98	50.50	-4	330	-1.21%
2018/01/12	1	49.25	19	49.26	49.45	-18	315	-5.70%
2018/01/11	1	49.40	0	0.00	49.60	1	317	0.31%
2018/01/10	1	49.80	0	0.00	49.80	1	321	0.31%
2018/01/09	2	49.70	0	0.00	49.80	2	322	0.62%
2018/01/08	2	49.70	5	49.78	49.80	-3	325	-0.92%
2018/01/02	0	0.00	0.6	48.90	49.00	-0.6	341	-0.18%