大成 (1210)-新光券商分點個股進出

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

大成

(1210)

可現股當沖

股價
57.4
漲跌
▲0.4
漲幅
+0.70%
成交量
1,181張
產業
上市食品類股▼0.72%
1117人加入追蹤

立即追蹤
本地時間:14:30

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

大成 (1210)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
2024/04/25	9.2	56.88	5.2	57.24	57.40	4	2,166	0.18%
2024/04/24	21.3	57.19	7.2	57.10	57.00	14.1	2,175	0.65%
2024/04/23	0.2	56.78	35.4	57.25	57.40	-35.2	2,142	-1.64%
2024/04/22	2.1	56.44	4.4	56.67	56.40	-2.3	2,093	-0.11%
2024/04/19	12.1	55.28	17.2	55.43	55.50	-5.1	2,041	-0.25%
2024/04/18	6	55.71	10	55.74	55.70	-4	1,980	-0.20%
2024/04/17	14.2	55.60	10.9	55.90	55.60	3.3	1,957	0.17%
2024/04/16	59.9	55.43	15.9	55.27	55.20	44	1,952	2.25%
2024/04/15	37.4	56.43	7.5	56.72	56.30	30	1,925	1.56%
2024/04/12	5.5	57.20	3.1	57.20	57.20	2.4	1,881	0.13%
2024/04/11	10.8	57.46	41	57.34	57.40	-30.2	1,887	-1.60%
2024/04/10	4.1	58.15	13.2	58.23	58.00	-9.1	1,884	-0.48%
2024/04/09	21.1	58.02	2	58.00	58.00	19.1	1,899	1.01%
2024/04/08	3.2	57.70	3.1	57.70	58.00	0.1	1,904	0.00%
2024/04/03	3.1	57.50	5.1	57.61	57.60	-1.9	1,944	-0.10%
2024/04/02	5.3	57.97	2.8	57.97	57.80	2.6	1,933	0.13%
2024/04/01	4	58.05	14.4	58.16	58.20	-10.4	1,935	-0.54%
2024/03/29	3.1	57.50	15.1	57.58	57.70	-12	1,933	-0.62%
2024/03/28	14.9	57.93	17.5	58.02	57.70	-2.6	1,946	-0.13%
2024/03/27	5.3	57.78	8	57.88	57.80	-2.7	2,001	-0.13%
2024/03/26	13	57.63	1	57.70	57.40	12	2,064	0.58%
2024/03/25	2.1	57.85	2	57.84	57.70	0.1	2,116	0.00%
2024/03/22	6.2	57.91	0	58.00	57.60	6.2	2,179	0.29%
2024/03/21	19.7	58.20	13.3	58.39	58.20	6.4	2,232	0.29%
2024/03/20	38.6	58.13	28.3	58.28	58.20	10.3	2,225	0.46%
2024/03/19	21.2	57.42	7.4	57.40	57.20	13.8	2,207	0.62%
2024/03/18	51.2	56.64	57.7	56.65	57.10	-6.5	2,213	-0.30%
2024/03/15	119.7	57.21	110.7	57.55	56.80	9	2,172	0.41%	大買/大賣/
2024/03/14	72.3	61.04	26	61.28	60.50	46.3	1,957	2.37%
2024/03/13	15.1	60.19	66.4	60.48	60.10	-51.3	1,902	-2.69%
2024/03/12	10.2	60.15	141.7	60.13	60.10	-131.4	1,898	-6.92%	大賣/鉅額交易
2024/03/11	8.3	59.77	3.3	59.80	59.60	5.1	1,910	0.26%
2024/03/08	21.5	59.59	11.3	59.70	59.40	10.2	1,923	0.53%
2024/03/07	15.2	59.97	19	60.12	60.30	-3.8	1,920	-0.20%
2024/03/06	16.8	60.34	11.4	60.37	60.40	5.4	1,916	0.28%
2024/03/05	15.6	60.03	46.1	59.74	60.30	-30.5	1,911	-1.60%
2024/03/04	7.7	58.89	10.8	58.93	58.70	-3.1	1,853	-0.16%
2024/03/01	0.5	58.90	17.1	58.99	58.90	-16.6	1,854	-0.89%
2024/02/29	13.8	58.41	9.1	58.54	58.40	4.7	1,858	0.26%
2024/02/27	9.4	58.53	8.1	58.85	58.50	1.3	1,861	0.07%
2024/02/26	4	59.13	15.5	59.08	59.00	-11.5	1,879	-0.61%
2024/02/23	93.2	59.00	22.6	58.83	58.70	70.6	1,881	3.75%
2024/02/22	6.2	58.48	15.7	58.56	58.60	-9.5	1,887	-0.50%
2024/02/21	43.5	58.29	24.8	58.48	58.50	18.7	1,882	0.99%
2024/02/20	36.2	58.34	8.4	58.02	57.80	27.9	1,864	1.49%
2024/02/19	38.1	57.41	6	57.88	58.00	32.1	1,861	1.73%
2024/02/16	9.1	57.14	17.6	57.16	57.00	-8.5	1,869	-0.45%
2024/02/15	12.2	57.22	18.4	57.11	57.20	-6.2	1,855	-0.34%
2024/02/05	0.1	58.05	33.1	58.20	58.20	-33	1,837	-1.80%
2024/02/02	0.1	57.95	9.6	58.01	58.00	-9.5	1,856	-0.51%
2024/02/01	3	58.00	0.6	57.98	57.80	2.5	1,853	0.13%
2024/01/31	2.2	57.79	1.1	57.80	57.70	1	1,846	0.06%
2024/01/30	3	57.93	0	58.10	57.70	3	1,838	0.17%
2024/01/29	1.1	58.29	5.3	58.18	58.30	-4.2	1,837	-0.23%
2024/01/26	2.3	58.36	1.2	57.99	58.20	1.1	1,838	0.06%
2024/01/25	2	57.85	27.9	58.15	58.10	-25.9	1,832	-1.41%
2024/01/24	6.1	57.65	20	57.70	57.50	-13.9	1,828	-0.76%
2024/01/23	0	57.80	5.1	57.76	57.80	-5.1	1,842	-0.28%
2024/01/22	0.1	57.27	4.5	57.23	57.40	-4.4	1,835	-0.24%
2024/01/19	2.1	57.20	19.2	57.10	57.30	-17.1	1,833	-0.93%
2024/01/18	10.9	57.18	1.1	57.03	57.10	9.8	1,838	0.53%
2024/01/17	0.1	57.20	12.4	57.67	57.70	-12.3	1,820	-0.68%
2024/01/16	3.3	57.21	5.1	57.22	57.40	-1.8	1,790	-0.10%
2024/01/15	2.1	57.55	4.2	57.49	58.00	-2.1	1,790	-0.12%
2024/01/12	12.2	56.59	0.1	57.06	57.00	12.1	1,802	0.67%
2024/01/11	10.3	56.90	10.1	56.99	56.80	0.2	1,783	0.01%
2024/01/10	15.1	56.63	2.2	56.86	57.00	13	1,787	0.73%
2024/01/09	9.5	57.07	3.2	57.21	57.10	6.3	1,785	0.35%
2024/01/08	2	57.87	4.1	57.95	57.80	-2.1	1,772	-0.12%
2024/01/05	16.5	57.57	15.4	57.47	57.60	1.1	1,778	0.06%
2024/01/04	37.5	58.21	11.4	58.32	58.20	26.2	1,757	1.49%
2024/01/03	30.1	58.53	22.3	58.72	58.80	7.9	1,751	0.45%
2024/01/02	7.4	58.54	5.2	58.49	58.90	2.2	1,724	0.13%
2023/12/29	44.5	58.88	20.2	58.80	58.50	24.3	1,711	1.42%
2023/12/28	1.2	57.70	8.5	57.59	57.80	-7.3	1,701	-0.43%
2023/12/27	27	57.57	5.1	57.52	57.50	21.9	1,728	1.27%
2023/12/26	13.4	57.91	27.2	57.74	58.00	-13.8	1,723	-0.80%
2023/12/25	23.9	58.06	13.2	58.34	57.70	10.7	1,731	0.62%
2023/12/22	10.3	58.52	20.1	58.47	59.00	-9.8	1,706	-0.57%
2023/12/21	31.8	58.59	28.1	58.70	59.20	3.6	1,653	0.22%
2023/12/20	6.8	58.10	6.3	58.53	58.80	0.4	1,617	0.03%
2023/12/19	14.5	58.02	20.2	58.36	58.60	-5.7	1,565	-0.36%
2023/12/18	24.6	57.97	43.6	57.92	58.40	-19	1,500	-1.27%
2023/12/15	14.5	56.95	2.3	56.87	57.00	12.2	1,464	0.83%
2023/12/14	0.2	56.62	4.2	56.80	56.90	-4	1,468	-0.27%
2023/12/13	4.9	56.18	22.4	56.21	56.30	-17.5	1,457	-1.20%
2023/12/12	13	57.19	13.3	57.16	57.20	-0.3	1,459	-0.02%
2023/12/11	3.1	57.00	7.3	57.24	57.00	-4.2	1,455	-0.29%
2023/12/08	4.6	57.28	15.2	57.29	57.20	-10.6	1,479	-0.72%
2023/12/07	11.7	56.87	78.1	57.21	56.80	-66.4	1,478	-4.49%
2023/12/06	10.4	57.15	45.3	57.19	57.40	-34.9	1,471	-2.37%
2023/12/05	9.1	56.49	18.9	56.38	56.50	-9.8	1,442	-0.68%
2023/12/04	7	56.27	22.1	56.26	56.10	-15.1	1,426	-1.06%
2023/12/01	81.1	55.96	14.8	55.87	55.80	66.3	1,431	4.64%
2023/11/30	16.5	56.17	24.7	56.17	56.30	-8.1	1,445	-0.56%
2023/11/29	1.3	55.95	25.3	55.88	55.90	-24	1,487	-1.62%
2023/11/28	4.8	55.53	29.7	55.63	55.80	-24.8	1,486	-1.67%
2023/11/27	24.2	55.12	13.5	55.34	55.00	10.8	1,488	0.72%
2023/11/24	7.2	55.00	5	55.18	55.30	2.2	1,490	0.15%
2023/11/22	9	54.91	21.6	54.92	54.90	-12.5	1,475	-0.85%
2023/11/21	6.3	54.11	30.1	54.31	54.50	-23.8	1,468	-1.62%
2023/11/20	11.3	53.76	6	53.70	53.60	5.3	1,457	0.37%
2023/11/17	5.4	53.91	3	54.07	53.90	2.4	1,454	0.16%
2023/11/16	12.7	54.06	7.2	54.23	54.00	5.6	1,450	0.38%
2023/11/15	7.3	53.78	12.9	53.75	53.90	-5.6	1,460	-0.39%
2023/11/14	4	53.18	1.6	53.25	53.20	2.4	1,520	0.16%
2023/11/13	30.4	53.19	3.7	53.33	53.00	26.6	1,542	1.73%
2023/11/10	59.5	53.62	14.1	53.66	53.60	45.4	1,573	2.88%
2023/11/09	3.2	52.99	2.2	52.82	52.80	1	1,558	0.07%
2023/11/08	1.7	52.95	2	53.00	53.00	-0.3	1,651	-0.02%
2023/11/07	0.2	52.76	0	0.00	52.80	0.2	1,692	0.01%
2023/11/06	6	53.00	62.3	52.83	52.80	-56.3	1,773	-3.17%
2023/11/03	3.3	52.43	6.1	52.60	52.50	-2.8	2,027	-0.14%
2023/11/02	4.3	52.05	5.5	52.06	52.10	-1.2	2,102	-0.06%
2023/11/01	0	0.00	1.7	51.40	51.90	-1.7	2,220	-0.08%
2023/10/31	24.4	51.15	4	51.10	50.80	20.5	2,536	0.81%
2023/10/30	2.9	51.85	0.1	51.80	51.60	2.8	2,750	0.10%
2023/10/27	0.1	51.87	5.3	51.90	51.90	-5.2	2,967	-0.17%
2023/10/26	12.2	51.54	4.4	51.73	51.40	7.8	3,107	0.25%
2023/10/25	8.1	52.03	0.1	52.25	51.90	8	3,144	0.25%
2023/10/24	3	51.70	0.1	52.00	51.70	3	3,205	0.09%
2023/10/23	1.1	51.61	2.8	51.63	51.60	-1.7	3,290	-0.05%
2023/10/20	13.6	51.27	3	51.37	51.20	10.6	3,351	0.32%
2023/10/19	5.3	51.89	0.3	52.10	51.80	5	3,414	0.15%
2023/10/18	13.4	51.83	4.5	51.98	51.60	8.8	3,558	0.25%
2023/10/17	45.5	52.38	7	52.24	52.20	38.5	3,714	1.04%
2023/10/16	4.1	52.53	10.6	52.66	52.50	-6.6	3,843	-0.17%
2023/10/13	25.1	53.13	20.3	53.11	52.80	4.8	4,081	0.12%
2023/10/12	5.2	52.83	1	52.90	53.20	4.2	4,329	0.10%
2023/10/11	6.9	52.83	4	53.05	52.70	2.9	4,406	0.07%
2023/10/06	1.6	52.84	1.2	52.94	52.80	0.4	4,441	0.01%
2023/10/05	5.4	52.57	2.1	52.56	52.60	3.3	4,458	0.07%
2023/10/04	71.9	52.14	1.3	52.44	52.10	70.5	4,499	1.57%
2023/10/03	15.8	53.24	1.1	53.49	53.10	14.7	4,501	0.33%
2023/10/02	10	53.82	23	53.95	53.80	-13	4,483	-0.29%
2023/09/28	14	54.00	0	0.00	53.80	14	4,493	0.31%
2023/09/27	7.4	54.15	26	54.22	54.10	-18.6	4,499	-0.41%
2023/09/26	14.6	54.59	0	0.00	54.30	14.6	4,521	0.32%
2023/09/25	8	54.95	18.2	55.10	55.20	-10.1	4,530	-0.22%
2023/09/22	18.1	53.90	6	54.05	54.00	12.1	4,532	0.27%
2023/09/21	22.2	54.28	9	54.31	54.30	13.2	4,535	0.29%
2023/09/20	11.2	54.18	29.9	54.63	54.20	-18.7	4,538	-0.41%
2023/09/19	27.7	54.53	2.4	54.45	54.40	25.2	4,511	0.56%
2023/09/18	18.6	55.50	23.2	55.47	55.30	-4.5	4,498	-0.10%
2023/09/15	23	55.48	26.6	55.41	55.60	-3.6	4,497	-0.08%
2023/09/14	5.3	54.98	4.5	55.00	54.90	0.8	4,512	0.02%
2023/09/13	13.4	54.57	4.4	54.10	54.30	9	4,504	0.20%
2023/09/12	3.3	54.08	0.6	54.20	54.20	2.7	4,490	0.06%
2023/09/11	10.1	54.19	1.1	54.20	54.20	9	4,482	0.20%
2023/09/08	2.7	54.69	1.3	54.62	54.50	1.4	4,486	0.03%
2023/09/07	0.1	55.00	6	55.03	54.60	-5.9	4,496	-0.13%
2023/09/06	11.1	54.97	2.5	55.00	54.80	8.6	4,493	0.19%
2023/09/05	39.5	55.71	12.5	55.57	55.40	27	4,475	0.60%
2023/09/04	11.1	55.96	33	55.61	56.10	-21.9	4,468	-0.49%
2023/09/01	14	54.94	6.3	54.93	55.00	7.7	4,422	0.17%
2023/08/31	21	55.04	33.2	54.81	54.60	-12.2	4,413	-0.28%
2023/08/30	10.2	54.32	1	54.50	54.30	9.2	4,399	0.21%
2023/08/29	6.1	54.68	7.3	54.68	54.80	-1.2	4,397	-0.03%
2023/08/28	8.9	54.37	2	54.80	54.20	6.9	4,392	0.16%
2023/08/25	11.3	54.53	27.2	54.40	54.30	-15.9	4,397	-0.36%
2023/08/24	25.7	54.01	13	54.05	53.80	12.7	4,399	0.29%
2023/08/23	29	54.42	2	54.50	54.30	27	4,391	0.62%
2023/08/22	8.5	54.44	5.2	54.46	54.60	3.4	4,391	0.08%
2023/08/21	20.1	54.62	7	54.53	54.30	13.1	4,400	0.30%
2023/08/18	17.4	54.84	42.1	55.13	54.70	-24.7	4,388	-0.56%
2023/08/17	9	53.81	10.1	53.98	54.00	-1.1	4,363	-0.02%
2023/08/16	37.1	53.87	40.2	53.27	53.40	-3.1	4,391	-0.07%
2023/08/15	22.1	53.26	7	53.31	53.10	15.1	4,362	0.35%
2023/08/14	30.1	52.63	21	52.76	52.90	9.1	4,360	0.21%
2023/08/11	16.1	54.07	27.2	54.02	54.10	-11.1	4,299	-0.26%
2023/08/10	74.9	54.44	85.9	54.56	54.30	-11	4,311	-0.26%
2023/08/09	178	54.33	63.1	54.98	55.40	114.9	4,248	2.70%	大買/鉅額交易
2023/08/08	47.5	59.49	71.3	59.63	58.90	-23.8	3,996	-0.60%
2023/08/07	46.2	58.74	96.6	58.22	58.80	-50.4	3,956	-1.27%
2023/08/04	169.1	57.32	383.4	56.56	56.70	-214.4	3,866	-5.54%	大買/大賣/鉅額交易
2023/08/02	155.9	62.50	126.4	62.44	61.40	29.5	3,623	0.81%	大買/大賣/
2023/08/01	183.2	61.41	132.6	61.68	62.20	50.5	3,484	1.45%	大買/大賣/
2023/07/31	103.6	60.22	75.8	60.08	59.80	27.8	3,311	0.84%	大買/
2023/07/28	31.3	58.94	29	59.06	59.40	2.3	3,249	0.07%
2023/07/27	30.4	59.07	26	59.14	59.50	4.3	3,234	0.13%
2023/07/26	50.2	58.60	61.5	58.57	59.00	-11.3	3,191	-0.35%
2023/07/25	91.7	58.49	84.6	58.31	58.10	7.1	3,113	0.23%
2023/07/24	40.1	59.09	152.2	59.33	59.00	-112.1	3,044	-3.68%	大賣/鉅額交易
2023/07/21	59.4	58.78	259.7	58.94	59.00	-200.2	2,974	-6.73%	大賣/鉅額交易
2023/07/20	293.4	58.45	127.3	58.36	58.60	166.1	2,857	5.81%	大買/大賣/鉅額交易
2023/07/19	135.8	57.07	101	56.98	56.30	34.8	2,690	1.29%	大買/大賣/
2023/07/18	141.3	56.51	268.4	56.40	55.90	-127.1	2,564	-4.96%	大買/大賣/鉅額交易
2023/07/17	53.5	55.60	161.7	55.40	55.90	-108.3	2,333	-4.64%	大賣/鉅額交易
2023/07/14	32.3	52.90	30.8	53.22	52.60	1.5	2,096	0.07%
2023/07/13	5.1	51.98	12	52.13	51.80	-6.9	2,059	-0.33%
2023/07/12	3.1	51.74	1.1	51.81	51.80	2	2,081	0.10%
2023/07/11	96.4	51.58	16.3	51.82	52.00	80.2	2,083	3.85%
2023/07/10	7.4	52.50	3	52.23	52.50	4.4	2,058	0.21%
2023/07/07	10.2	51.74	8.5	51.89	51.80	1.7	2,037	0.08%
2023/07/06	11.8	52.50	6.1	52.44	52.10	5.7	2,036	0.28%
2023/07/05	8.1	53.11	7.1	53.23	52.90	1	2,031	0.05%
2023/07/04	3.4	53.29	6.6	53.39	53.30	-3.2	2,046	-0.16%
2023/07/03	8.3	53.32	13.7	53.33	53.30	-5.4	2,083	-0.26%
2023/06/30	19.1	53.33	25.9	53.46	53.30	-6.8	2,091	-0.33%
2023/06/29	10.1	52.85	14	53.06	52.80	-3.9	2,063	-0.19%
2023/06/28	10.5	52.41	15.7	52.46	52.70	-5.2	2,049	-0.25%
2023/06/27	4	52.17	5.2	52.14	52.00	-1.2	2,048	-0.06%
2023/06/26	7.5	52.29	16	52.27	52.20	-8.5	2,049	-0.42%
2023/06/21	7.2	51.54	43	51.71	52.10	-35.8	2,051	-1.74%
2023/06/20	54.7	51.46	24.3	51.52	51.40	30.4	2,044	1.49%
2023/06/19	17.3	52.60	1	52.50	52.40	16.3	2,008	0.81%
2023/06/16	5.1	52.62	7.2	52.84	52.50	-2.1	2,011	-0.10%
2023/06/15	3	52.67	8	52.86	52.90	-5	2,005	-0.25%
2023/06/14	11.2	52.48	7.3	52.50	52.50	3.9	2,014	0.20%
2023/06/13	12.8	52.79	4.6	53.02	52.90	8.2	2,007	0.41%
2023/06/12	2.6	52.94	1	53.10	52.70	1.6	2,005	0.08%
2023/06/09	4.7	53.39	3.2	53.39	53.50	1.5	2,013	0.07%
2023/06/08	8	53.40	28.4	53.38	53.50	-20.4	2,029	-1.00%
2023/06/07	3.1	53.10	24.7	53.01	53.30	-21.7	2,039	-1.06%
2023/06/06	8.2	52.74	11.3	52.81	52.80	-3.2	2,046	-0.16%
2023/06/05	4.1	53.22	8	53.21	53.00	-3.9	2,074	-0.19%
2023/06/02	3.2	53.16	9.1	53.25	53.20	-5.9	2,130	-0.28%
2023/06/01	2.6	52.70	1.1	52.71	52.70	1.5	2,211	0.07%
2023/05/31	10.6	52.65	3.2	52.80	52.50	7.4	2,283	0.32%
2023/05/30	5.9	53.13	1.1	53.03	53.30	4.8	2,359	0.20%
2023/05/29	10.3	52.88	0.3	53.00	52.80	10	2,645	0.38%
2023/05/26	3.1	53.00	6.1	53.13	53.10	-3	2,677	-0.11%
2023/05/25	7.7	53.44	2.9	53.23	53.30	4.8	2,736	0.17%
2023/05/24	7.4	53.84	2.2	53.80	53.90	5.2	2,753	0.19%
2023/05/23	7.6	54.19	34.5	54.54	54.00	-26.9	2,765	-0.97%
2023/05/22	7.9	53.79	18.5	53.65	53.70	-10.5	2,722	-0.39%
2023/05/19	2	53.39	9.2	53.24	53.10	-7.2	2,668	-0.27%
2023/05/18	1.4	53.30	11.6	53.36	53.10	-10.2	2,655	-0.38%
2023/05/17	6.8	53.24	68.4	53.35	53.50	-61.6	2,642	-2.33%
2023/05/16	3	53.16	24.1	53.36	53.00	-21.1	2,612	-0.81%
2023/05/15	2.5	52.56	9	52.72	52.80	-6.5	2,561	-0.25%
2023/05/12	12.5	52.40	21.1	52.55	52.50	-8.6	2,568	-0.33%
2023/05/11	12.5	52.40	21.1	52.55	52.00	-8.6	2,560	-0.33%
2023/05/10	17.1	53.15	18.1	53.46	53.30	-1	2,533	-0.04%
2023/05/09	50.2	53.39	89.9	52.92	52.70	-39.6	2,510	-1.58%
2023/05/08	128.6	53.43	109.2	53.56	53.50	19.4	2,441	0.80%	大買/大賣/
2023/05/05	25	52.58	41.7	52.60	52.80	-16.7	2,366	-0.70%
2023/05/04	101.6	52.41	93.9	52.04	51.80	7.7	2,330	0.33%	大買/
2023/05/03	9.3	52.09	8.3	52.22	52.20	1	2,273	0.04%
2023/05/02	29.3	51.77	16.2	51.84	51.80	13	2,255	0.58%
2023/04/28	6.1	51.02	11.1	51.23	51.30	-5	2,254	-0.22%
2023/04/27	1.1	51.09	2	51.10	51.10	-0.9	2,255	-0.04%
2023/04/26	3.1	51.07	8.6	51.09	51.30	-5.5	2,263	-0.24%
2023/04/25	10.6	51.18	103.1	50.97	50.90	-92.5	2,254	-4.10%	大賣/
2023/04/24	7.3	51.03	15	51.17	51.30	-7.7	2,232	-0.35%
2023/04/21	12	51.65	13	51.58	51.40	-1.1	2,232	-0.05%
2023/04/20	8.2	52.25	19	52.30	52.00	-10.8	2,229	-0.48%
2023/04/19	25.6	52.43	46.3	52.71	52.60	-20.7	2,223	-0.93%
2023/04/18	39.8	52.97	44.3	53.13	52.70	-4.5	2,199	-0.20%
2023/04/17	49.7	53.05	76.8	52.92	52.80	-27.1	2,156	-1.26%
2023/04/14	65.6	51.84	19.7	51.87	51.90	45.9	2,089	2.20%
2023/04/13	36.7	51.60	19	51.75	52.00	17.7	2,064	0.86%
2023/04/12	6.6	51.14	17.3	51.22	51.00	-10.7	2,039	-0.52%
2023/04/11	17.2	51.65	32.4	51.79	51.40	-15.2	2,025	-0.75%
2023/04/10	64.2	51.70	5.2	51.86	52.00	59	2,049	2.88%
2023/04/07	33.1	51.78	6.2	51.62	51.90	26.9	2,035	1.32%
2023/04/06	91.2	51.76	58.8	51.98	51.90	32.4	2,013	1.61%
2023/03/31	34	50.92	20.2	50.68	51.10	13.8	1,972	0.70%
2023/03/30	7.1	50.26	8.2	50.24	50.30	-1.2	1,938	-0.06%
2023/03/29	4.2	50.18	12.6	50.21	50.20	-8.5	1,930	-0.44%
2023/03/28	8.1	50.06	13.1	50.30	50.30	-5	1,934	-0.26%
2023/03/27	10.1	50.15	8.5	50.08	50.20	1.6	1,924	0.08%
2023/03/24	3.1	49.82	5	49.93	49.90	-1.9	1,914	-0.10%
2023/03/23	18.7	49.97	3.2	50.00	50.00	15.5	1,900	0.82%
2023/03/22	8.3	50.15	1.1	50.20	50.10	7.2	1,894	0.38%
2023/03/21	8.2	49.88	44.2	49.98	50.10	-36	1,886	-1.91%
2023/03/20	8.4	49.68	11.2	49.75	49.65	-2.8	1,878	-0.15%
2023/03/17	9.4	49.94	4.5	50.01	49.85	4.9	1,866	0.26%
2023/03/16	2.1	50.01	5.8	50.03	50.00	-3.7	1,853	-0.20%
2023/03/15	9.7	50.57	4.4	50.65	50.30	5.3	1,840	0.29%
2023/03/14	30.1	50.33	7.2	50.50	50.50	22.9	1,827	1.25%
2023/03/13	19.1	49.77	24.1	50.06	50.10	-5	1,813	-0.27%
2023/03/10	20.3	50.59	12.9	50.68	50.30	7.3	1,791	0.41%
2023/03/09	12	51.23	12.7	51.19	51.10	-0.7	1,772	-0.04%
2023/03/08	11.2	51.16	17.1	51.20	51.30	-5.9	1,767	-0.33%
2023/03/07	28.7	51.72	17.2	51.82	51.20	11.5	1,730	0.66%
2023/03/06	48.4	51.61	26.6	51.76	51.30	21.8	1,673	1.30%
2023/03/03	54.8	50.78	43.4	51.06	50.20	11.5	1,590	0.72%
2023/03/02	92.5	50.30	77	50.43	50.00	15.5	1,515	1.02%
2023/03/01	310.9	53.02	161.5	52.79	51.10	149.5	1,410	10.59%	大買/大賣/鉅額交易
2023/02/24	10.3	50.34	54.8	50.46	50.60	-44.5	1,105	-4.03%
2023/02/23	26	49.91	32.1	50.14	49.55	-6.1	1,057	-0.58%
2023/02/22	34.7	48.95	27.7	48.94	49.05	7.1	984	0.72%
2023/02/21	20.3	48.23	19.5	48.35	48.65	0.8	950	0.08%
2023/02/20	12.8	47.26	15	47.66	47.75	-2.3	929	-0.24%
2023/02/17	9.1	47.00	0	0.00	47.05	9.1	922	0.98%
2023/02/16	2	47.08	0.1	47.35	47.30	1.9	929	0.20%
2023/02/15	2.2	46.90	3	46.83	46.85	-0.8	929	-0.09%
2023/02/14	7.4	46.60	4.1	46.64	46.65	3.3	925	0.36%
2023/02/13	7.1	46.59	2	46.63	46.60	5.1	929	0.55%
2023/02/10	27.9	46.62	5	46.84	46.35	22.9	925	2.47%
2023/02/09	2.4	47.28	7	47.34	47.25	-4.7	896	-0.52%
2023/02/08	4	47.53	14	47.51	47.60	-10	890	-1.12%
2023/02/07	11.5	46.87	8.1	46.96	47.10	3.4	877	0.39%
2023/02/06	6.2	46.64	3	46.70	46.65	3.2	874	0.37%
2023/02/03	15	46.50	16	46.59	46.85	-1	863	-0.12%
2023/02/02	7.1	46.02	18.1	46.07	46.20	-11.1	842	-1.31%
2023/02/01	6.6	46.04	3.2	46.29	45.80	3.4	841	0.41%
2023/01/31	0	46.50	26.5	46.37	46.30	-26.4	830	-3.18%
2023/01/30	11	45.93	5.2	45.98	45.65	5.9	834	0.70%
2023/01/17	6.2	45.79	0.4	46.10	45.85	5.8	839	0.70%
2023/01/16	13.2	46.05	12	45.83	45.80	1.2	835	0.14%
2023/01/13	9.1	46.06	0.2	46.22	46.10	8.8	834	1.06%
2023/01/12	5.3	46.10	11.5	46.02	46.20	-6.2	902	-0.69%
2023/01/11	7.2	46.60	8.4	46.43	46.05	-1.1	898	-0.13%
2023/01/10	14.5	46.10	0	0.00	46.30	14.5	886	1.64%
2023/01/09	8.4	45.66	27.6	45.71	45.80	-19.2	867	-2.22%
2023/01/06	2.1	45.33	7	45.29	45.25	-4.9	857	-0.57%
2023/01/05	4.1	45.23	2	45.20	45.20	2.1	860	0.24%
2023/01/04	10.1	45.13	0.4	45.45	45.35	9.7	863	1.13%
2023/01/03	0	0.00	0.3	45.40	45.45	-0.3	861	-0.04%
2022/12/30	5.1	45.50	8.3	45.49	45.55	-3.2	858	-0.37%
2022/12/29	13	45.32	2	45.79	45.40	10.9	855	1.28%
2022/12/28	7.1	46.57	31	46.35	46.05	-23.9	851	-2.81%
2022/12/27	1.2	45.03	2	45.18	45.35	-0.8	816	-0.10%
2022/12/26	12.3	45.19	5.1	45.78	45.00	7.2	822	0.88%
2022/12/23	7	45.19	2	45.23	45.45	5	814	0.61%
2022/12/22	2.2	44.39	0.8	44.43	44.60	1.4	799	0.18%
2022/12/21	2	44.40	4.2	44.45	44.10	-2.2	814	-0.27%
2022/12/20	4.2	44.93	2.1	44.43	44.40	2.2	820	0.26%
2022/12/19	1.1	44.21	0	0.00	44.30	1.1	815	0.13%
2022/12/16	1.2	44.35	0	0.00	44.35	1.2	811	0.14%
2022/12/15	5	44.80	0	0.00	44.80	5	809	0.62%
2022/12/14	3.3	44.82	1	45.00	45.00	2.3	811	0.28%
2022/12/13	0	44.60	0.2	44.55	44.55	-0.1	803	-0.02%
2022/12/12	0	0.00	5	44.39	44.50	-5	804	-0.62%
2022/12/09	5	44.25	7.3	44.35	44.50	-2.2	806	-0.28%
2022/12/08	1.1	44.45	4.3	44.43	44.25	-3.2	804	-0.40%
2022/12/07	1.5	44.56	1	44.70	44.75	0.5	807	0.06%
2022/12/06	4.1	44.54	1	44.65	44.40	3.1	804	0.38%
2022/12/05	14	45.01	15	45.12	44.85	-1	799	-0.13%
2022/12/02	5.2	44.68	2.1	44.87	44.75	3.1	790	0.39%
2022/12/01	38.3	44.77	0	0.00	44.75	38.3	790	4.84%
2022/11/30	8.8	44.43	7	44.48	44.55	1.8	773	0.23%
2022/11/29	1.1	43.71	1	43.70	44.00	0.1	752	0.01%
2022/11/28	5	43.72	3	43.95	43.75	2	753	0.27%
2022/11/25	2.5	44.05	3.2	44.19	44.05	-0.7	750	-0.10%
2022/11/24	1.3	43.68	3.1	43.70	43.55	-1.8	739	-0.24%
2022/11/23	12.7	43.21	0.1	43.35	43.30	12.6	744	1.69%
2022/11/22	2.4	43.07	4	43.25	43.35	-1.6	763	-0.21%
2022/11/21	0.2	43.40	0	0.00	43.40	0.2	773	0.02%
2022/11/18	1	43.11	0.1	43.40	43.25	1	786	0.12%
2022/11/17	4	43.09	3.3	43.16	43.25	0.7	798	0.09%
2022/11/16	9.2	42.97	5	42.80	42.75	4.2	803	0.52%
2022/11/15	3.3	43.21	1	42.95	43.30	2.3	801	0.29%
2022/11/14	0.1	42.68	2	42.83	42.90	-1.9	795	-0.24%
2022/11/11	3	42.15	12	42.44	42.05	-9	791	-1.14%
2022/11/10	5	41.58	1.1	41.66	41.70	4	790	0.50%
2022/11/09	4	41.65	5	41.93	41.90	-1	790	-0.13%
2022/11/08	5.7	41.89	1	41.80	41.90	4.7	792	0.60%
2022/11/07	0	41.60	8	41.46	41.60	-8	798	-1.00%
2022/11/04	0	0.00	1.3	41.13	41.20	-1.3	804	-0.16%
2022/11/03	1	41.05	0.2	41.05	41.05	0.8	808	0.10%
2022/11/02	3.1	41.43	32.7	41.40	41.20	-29.7	807	-3.67%
2022/11/01	1.1	40.65	3.3	40.82	40.60	-2.2	797	-0.28%
2022/10/31	0	40.43	0	0.00	40.20	0	792	0.00%
2022/10/28	5.5	39.97	2.2	40.32	39.95	3.4	799	0.42%
2022/10/27	5.2	40.29	1.1	40.31	40.40	4.2	792	0.53%
2022/10/26	11.3	39.96	0.1	40.25	40.05	11.3	786	1.43%
2022/10/25	19.8	40.69	2.8	40.87	40.30	16.9	771	2.19%
2022/10/24	6.9	41.83	0	41.95	41.70	6.8	755	0.90%
2022/10/21	19.5	41.99	4	42.17	42.00	15.5	749	2.07%
2022/10/20	29.6	42.36	2.9	42.59	42.80	26.7	737	3.62%
2022/10/19	2.5	43.94	3.5	44.11	43.85	-1	668	-0.15%
2022/10/18	2	42.85	3.1	43.77	44.10	-1.1	671	-0.16%
2022/10/17	3	42.88	1.1	43.40	43.20	1.9	667	0.28%
2022/10/14	0	43.10	3	43.48	43.55	-3	665	-0.45%
2022/10/13	3.5	42.93	0	0.00	42.75	3.5	667	0.53%
2022/10/12	12.4	43.33	0	0.00	43.35	12.4	659	1.88%
2022/10/11	7.3	43.66	5.3	43.84	43.80	2	652	0.31%
2022/10/07	3.1	44.59	10	44.75	44.75	-6.9	649	-1.06%
2022/10/06	1.2	44.81	6	44.80	45.00	-4.8	646	-0.74%
2022/10/05	0.3	45.14	5.3	44.76	45.00	-5	648	-0.77%
2022/10/04	10.4	44.01	2.5	44.20	44.40	8	646	1.23%
2022/10/03	4.3	43.91	3	43.97	44.00	1.3	641	0.20%
2022/09/30	12	44.62	1	44.55	44.50	11	641	1.71%
2022/09/29	7.4	45.17	1.9	45.37	45.45	5.5	631	0.87%
2022/09/28	13.5	45.88	4.4	46.02	45.25	9	622	1.45%
2022/09/27	6.8	46.54	1	46.78	46.60	5.8	619	0.94%
2022/09/26	5.6	47.03	3	46.90	46.90	2.6	625	0.41%
2022/09/23	3.3	47.37	13.9	47.39	47.30	-10.5	628	-1.67%
2022/09/22	5.3	47.20	5	47.54	47.40	0.3	640	0.04%
2022/09/21	7.1	47.54	1	47.96	47.40	6.1	637	0.95%
2022/09/20	2.1	47.76	3	48.02	47.95	-0.9	635	-0.14%
2022/09/19	5.3	47.93	2	48.03	47.70	3.2	646	0.50%
2022/09/16	3.1	48.31	5	48.61	48.30	-1.9	653	-0.28%
2022/09/15	1.7	48.45	1	48.50	48.65	0.7	660	0.11%
2022/09/14	4.3	48.33	3	48.60	48.30	1.3	669	0.20%
2022/09/13	4.1	48.83	10.1	48.84	48.70	-6	672	-0.89%
2022/09/12	9.2	48.27	0	0.00	48.25	9.2	677	1.36%
2022/09/08	0	0.00	7	48.02	48.20	-7	687	-1.02%
2022/09/07	6.5	47.81	3	47.94	47.75	3.5	692	0.50%
2022/09/06	7.1	48.20	3	48.19	48.20	4.1	694	0.58%
2022/09/05	1.1	48.42	0	0.00	48.45	1.1	700	0.16%
2022/09/02	2	48.50	1	48.70	48.45	1	706	0.15%
2022/09/01	13.1	48.60	7.2	48.59	48.70	5.9	707	0.84%
2022/08/31	8.3	48.98	1	49.00	49.25	7.3	701	1.04%
2022/08/30	8.7	48.95	19	49.12	49.15	-10.3	699	-1.47%
2022/08/29	12.1	50.34	16	50.54	50.70	-3.9	686	-0.56%
2022/08/26	6.4	50.47	9.1	50.55	50.60	-2.7	665	-0.41%
2022/08/25	15	50.48	6.5	50.61	50.50	8.5	659	1.29%
2022/08/24	0	50.40	17.3	50.23	50.20	-17.3	652	-2.65%
2022/08/23	14.1	49.91	3.5	49.91	49.95	10.6	655	1.62%
2022/08/22	5.1	49.44	3	49.55	49.75	2.1	656	0.32%
2022/08/19	4.1	48.98	5	48.80	49.10	-0.9	651	-0.13%
2022/08/18	25.3	49.08	0	0.00	49.10	25.3	658	3.84%
2022/08/17	3.5	49.66	5	49.70	49.50	-1.5	655	-0.23%
2022/08/16	2.2	49.56	8	49.55	49.55	-5.8	667	-0.87%
2022/08/15	5	49.59	38.2	49.13	49.70	-33.2	674	-4.92%
2022/08/12	3.2	48.86	3.1	48.53	48.90	0.1	680	0.01%
2022/08/11	8	48.03	5	48.27	48.00	3.1	686	0.45%
2022/08/10	8.7	47.78	1.5	47.85	47.60	7.2	702	1.02%
2022/08/09	6	48.06	5	47.80	48.10	1	721	0.14%
2022/08/08	0.6	47.63	2	47.48	47.75	-1.4	735	-0.20%
2022/08/05	2.1	47.29	0	0.00	47.35	2.1	760	0.28%
2022/08/04	30.2	46.84	5.1	47.01	47.20	25.1	800	3.14%
2022/08/03	7.2	47.00	23	47.01	47.15	-15.8	834	-1.90%
2022/08/02	25.5	47.85	2	47.93	47.55	23.5	847	2.77%
2022/08/01	26.6	48.48	3	48.58	48.40	23.6	874	2.70%
2022/07/29	27.2	49.00	4	49.10	48.90	23.2	888	2.62%
2022/07/28	0.1	49.05	0.1	49.17	48.95	0	897	-0.01%
2022/07/27	1	49.04	3.3	48.79	49.00	-2.3	920	-0.25%
2022/07/26	7.1	48.75	6.2	48.75	48.80	0.9	945	0.09%
2022/07/25	4	48.31	3	48.32	48.65	1	954	0.10%
2022/07/22	2	47.65	0	0.00	47.65	2	966	0.21%
2022/07/21	2.1	47.66	5	47.79	47.90	-2.9	997	-0.29%
2022/07/20	6	47.84	2	47.78	47.70	4	1,018	0.39%
2022/07/19	1	46.95	0	0.00	47.35	1	1,033	0.10%
2022/07/18	1	46.90	4.2	46.76	46.95	-3.2	1,048	-0.30%
2022/07/15	5.3	46.99	1.5	46.99	46.85	3.9	1,102	0.35%
2022/07/14	1.1	47.27	1.8	47.41	47.45	-0.7	1,172	-0.06%
2022/07/13	6	47.19	2	47.25	47.40	4	1,220	0.33%
2022/07/12	8.3	47.05	2.1	47.12	47.10	6.2	1,333	0.47%
2022/07/11	5	47.43	0.4	47.65	47.50	4.6	1,465	0.31%
2022/07/08	12.7	47.53	2.1	47.57	47.20	10.6	1,510	0.70%
2022/07/07	0.1	47.90	0.1	48.40	47.95	0.1	1,518	0.00%
2022/07/06	1.6	48.12	0	0.00	48.10	1.6	1,537	0.10%
2022/07/05	2.2	48.69	16.2	48.93	48.85	-14	1,557	-0.90%
2022/07/04	3	48.33	8.7	48.15	48.65	-5.7	1,563	-0.36%
2022/07/01	1.1	47.21	6.2	47.43	47.35	-5.2	1,567	-0.33%
2022/06/30	1.1	46.98	0	0.00	47.55	1.1	1,596	0.07%
2022/06/29	0.5	47.76	11	47.45	47.45	-10.5	1,595	-0.66%
2022/06/28	1	47.90	1.1	48.00	47.90	-0.1	1,607	-0.01%
2022/06/27	4.1	47.85	0	0.00	47.80	4.1	1,625	0.25%
2022/06/24	3.6	47.58	22.5	47.68	47.70	-18.9	1,650	-1.15%
2022/06/23	20.1	46.70	2.1	47.06	47.05	18	1,698	1.06%
2022/06/22	8.7	46.98	1.6	47.05	46.85	7.1	1,694	0.42%
2022/06/21	5	47.03	4	47.28	47.35	1	1,694	0.06%
2022/06/20	3.5	47.16	3.1	47.32	47.00	0.4	1,695	0.03%
2022/06/17	2.7	47.87	13	47.77	47.60	-10.3	1,699	-0.61%
2022/06/16	2.8	48.79	0	0.00	48.70	2.8	1,703	0.16%
2022/06/15	1	48.20	5	48.70	49.00	-4	1,731	-0.23%
2022/06/14	2.1	47.42	0	0.00	47.75	2.1	1,740	0.12%
2022/06/13	3.6	48.03	8.5	48.02	47.90	-4.9	1,750	-0.28%
2022/06/10	3.6	48.65	2	48.58	48.75	1.6	1,759	0.09%
2022/06/09	3.1	48.92	0	49.20	49.00	3.1	1,813	0.17%
2022/06/08	0	0.00	3	48.85	49.00	-3	1,832	-0.16%
2022/06/07	1	48.71	0.3	48.80	48.65	0.7	1,845	0.04%
2022/06/06	3.1	48.89	1	48.85	48.85	2.1	1,862	0.11%
2022/06/02	12.3	48.66	3	48.63	48.60	9.3	1,903	0.49%
2022/06/01	8.6	49.14	1	49.20	49.10	7.6	1,936	0.39%
2022/05/31	3	48.62	3.1	48.77	49.40	-0.1	1,952	0.00%
2022/05/30	19	48.63	4.2	48.84	48.90	14.7	1,950	0.76%
2022/05/27	6.1	48.48	2.5	48.60	48.50	3.6	1,952	0.18%
2022/05/26	23.4	48.36	21.2	48.44	48.45	2.2	1,962	0.11%
2022/05/25	2	47.53	8.2	47.71	47.75	-6.2	1,970	-0.32%
2022/05/24	13.4	47.10	1	47.20	47.05	12.4	2,006	0.62%
2022/05/23	5.6	47.68	8	47.82	47.55	-2.4	2,000	-0.12%
2022/05/20	4.9	47.26	6.1	47.42	47.45	-1.2	2,021	-0.06%
2022/05/19	12.6	46.78	8.1	46.87	47.05	4.5	2,032	0.22%
2022/05/18	30.1	47.26	1	47.38	47.50	29.1	2,142	1.36%
2022/05/17	16.8	46.99	3.1	47.11	46.90	13.7	2,132	0.64%
2022/05/16	28.8	47.38	7.1	47.24	47.25	21.7	2,132	1.02%
2022/05/13	9.5	47.39	19	47.42	47.45	-9.5	2,147	-0.44%
2022/05/12	27.9	47.82	11.8	47.96	47.35	16.1	2,147	0.75%
2022/05/11	39.2	49.05	32.1	48.98	48.80	7	2,126	0.33%
2022/05/10	15.9	49.68	12.9	49.70	49.95	2.9	2,094	0.14%
2022/05/09	24	50.65	36.9	50.59	50.40	-12.9	2,080	-0.62%
2022/05/06	12.2	52.09	7.2	52.01	51.90	5	2,066	0.24%
2022/05/05	23.1	52.30	5.1	52.62	52.10	18	2,085	0.86%
2022/05/04	24.6	52.07	4	52.20	52.00	20.6	2,073	0.99%
2022/05/03	16.4	52.25	16	52.34	52.20	0.4	2,061	0.02%
2022/04/29	11.2	53.15	9	53.19	52.80	2.2	2,045	0.11%
2022/04/28	26	53.45	12.6	53.41	53.20	13.4	2,053	0.65%
2022/04/27	15.6	52.69	11	52.72	52.50	4.6	2,041	0.23%
2022/04/26	11.1	53.46	26	53.50	53.40	-15	2,018	-0.74%
2022/04/25	14.3	53.86	23	53.82	53.70	-8.7	2,002	-0.44%
2022/04/22	13.2	54.62	4.1	54.83	54.70	9.1	1,998	0.46%
2022/04/21	24.2	55.19	14	55.29	54.60	10.2	1,992	0.51%
2022/04/20	27.1	55.26	40	55.21	55.60	-12.9	1,941	-0.67%
2022/04/19	32.1	54.13	8.3	54.35	54.30	23.8	1,880	1.26%
2022/04/18	57.4	55.34	75.4	55.76	54.50	-18.1	1,849	-0.98%
2022/04/15	100.2	55.47	64.9	55.51	55.30	35.4	1,743	2.03%
2022/04/14	11.2	54.88	55.2	54.88	54.90	-44	1,625	-2.71%
2022/04/13	4.3	54.33	163.1	54.31	54.40	-158.7	1,587	-10.00%	大賣/鉅額交易
2022/04/12	5.4	54.47	12	54.49	54.20	-6.6	1,579	-0.42%
2022/04/11	5.3	54.77	5	54.80	54.90	0.3	1,578	0.02%
2022/04/08	4.1	54.85	7.2	54.77	54.90	-3.1	1,571	-0.20%
2022/04/07	6.9	54.96	22.1	54.90	54.80	-15.2	1,563	-0.97%
2022/04/06	63.5	54.77	63.4	54.80	55.20	0.1	1,560	0.01%
2022/04/01	13.1	53.94	17.3	54.25	54.40	-4.2	1,551	-0.27%
2022/03/31	30.4	54.23	11	54.45	54.10	19.4	1,548	1.25%
2022/03/30	12.3	54.39	6.7	54.48	54.40	5.6	1,542	0.37%
2022/03/29	14.5	54.53	48.4	54.77	54.70	-33.9	1,528	-2.22%
2022/03/28	49.3	53.85	45.9	53.84	54.50	3.3	1,502	0.22%
2022/03/25	6.1	53.03	4	52.85	53.00	2.1	1,446	0.15%
2022/03/24	18	53.03	4.9	53.20	53.30	13.1	1,457	0.90%
2022/03/23	12	53.26	9	53.23	53.50	3	1,469	0.20%
2022/03/22	10	52.92	10.1	52.98	53.10	-0.1	1,476	0.00%
2022/03/21	3	52.67	8.3	52.70	52.90	-5.2	1,472	-0.36%
2022/03/18	18.1	52.78	13.6	53.01	52.50	4.5	1,466	0.31%
2022/03/17	11	52.75	8.2	52.80	52.80	2.8	1,440	0.20%
2022/03/16	12.1	52.29	3.4	52.36	52.40	8.7	1,426	0.61%
2022/03/15	38.9	52.19	35.2	52.29	52.20	3.7	1,414	0.26%
2022/03/14	43.8	52.69	33.3	52.64	52.60	10.5	1,403	0.75%
2022/03/11	22.8	53.81	35.3	53.91	53.80	-12.5	1,355	-0.93%
2022/03/10	2.5	54.64	14.1	54.44	54.60	-11.5	1,343	-0.86%
2022/03/09	6.2	53.85	11.2	53.59	54.00	-5	1,337	-0.37%
2022/03/08	17.9	53.38	15.2	53.75	53.20	2.7	1,335	0.21%
2022/03/07	51.6	54.43	15.7	54.26	54.20	35.9	1,300	2.76%
2022/03/04	7.8	55.11	59.2	55.04	55.00	-51.4	1,282	-4.01%
2022/03/03	10.2	55.13	15.6	55.01	54.90	-5.4	1,289	-0.42%
2022/03/02	13.7	54.45	9.6	54.45	54.60	4.1	1,294	0.31%
2022/03/01	7.1	54.50	16.1	54.62	54.50	-9.1	1,290	-0.70%
2022/02/25	10.3	54.40	20	54.51	54.20	-9.7	1,282	-0.76%
2022/02/24	27.1	54.64	25.1	54.48	54.30	2	1,273	0.16%
2022/02/23	1.1	54.79	5.1	55.00	54.70	-4	1,243	-0.32%
2022/02/22	9.3	54.44	22.7	54.50	54.70	-13.4	1,247	-1.07%
2022/02/21	18.9	54.78	15.7	54.93	54.90	3.2	1,250	0.26%
2022/02/18	51	54.70	143.4	54.66	55.20	-92.4	1,239	-7.45%	大賣/
2022/02/17	21.3	53.33	4.9	53.28	53.40	16.4	1,129	1.46%
2022/02/16	9	53.39	5.6	53.37	53.50	3.4	1,146	0.30%
2022/02/15	13.6	53.58	18.5	53.65	53.40	-4.9	1,145	-0.43%
2022/02/14	14.1	53.04	27.2	53.02	53.10	-13.1	1,130	-1.16%
2022/02/11	2	53.00	16.3	53.08	53.00	-14.3	1,143	-1.25%
2022/02/10	16.3	52.95	5	52.86	53.00	11.3	1,197	0.95%
2022/02/09	5.9	52.90	24	52.90	52.90	-18.1	1,255	-1.44%
2022/02/08	10.3	52.69	11	53.01	52.90	-0.8	1,260	-0.06%
2022/02/07	14.2	52.60	31.4	52.81	53.00	-17.1	1,252	-1.37%
2022/01/26	59.3	52.24	24	52.15	52.20	35.3	1,230	2.87%
2022/01/25	8.5	52.09	10.2	52.08	52.20	-1.7	1,273	-0.14%
2022/01/24	9.4	52.07	3	52.13	52.20	6.4	1,288	0.50%
2022/01/21	18.3	52.14	1	52.40	52.20	17.3	1,287	1.35%
2022/01/20	9.6	52.11	7.1	52.12	52.10	2.4	1,272	0.19%
2022/01/19	8.3	52.07	4	52.23	52.30	4.3	1,273	0.34%
2022/01/18	1.3	52.31	1.4	52.47	52.20	-0.1	1,286	0.00%
2022/01/17	18.3	52.15	19.8	52.21	52.20	-1.6	1,291	-0.12%
2022/01/14	28.1	52.41	11.2	52.34	52.30	16.9	1,284	1.32%
2022/01/13	7	52.43	7.1	52.37	52.50	-0.1	1,303	-0.01%
2022/01/12	5.2	52.18	7.6	52.16	52.30	-2.5	1,316	-0.19%
2022/01/11	10.7	52.22	8.6	52.25	52.30	2.1	1,312	0.16%
2022/01/10	9	52.39	2	52.50	52.50	7	1,312	0.53%
2022/01/07	23.2	52.45	6	52.65	52.40	17.1	1,317	1.30%
2022/01/06	1.7	52.68	7.2	52.70	52.70	-5.5	1,304	-0.42%
2022/01/05	21.1	52.44	9	52.48	52.50	12.1	1,310	0.92%
2022/01/04	17	52.58	3.9	52.58	52.70	13.1	1,315	0.99%
2022/01/03	13.1	53.10	15	53.14	52.90	-1.9	1,306	-0.15%
2021/12/30	4.8	53.34	7.1	53.33	53.40	-2.2	1,304	-0.17%
2021/12/29	14.3	53.37	3.5	53.47	53.40	10.8	1,310	0.82%
2021/12/28	8.4	53.41	33.9	53.26	53.60	-25.5	1,313	-1.94%
2021/12/27	9.7	52.72	3	52.80	52.70	6.7	1,303	0.51%
2021/12/24	5	52.62	2.6	52.72	52.70	2.4	1,358	0.18%
2021/12/23	4	52.60	19.6	52.66	52.70	-15.6	1,364	-1.14%
2021/12/22	10.2	52.60	7.3	52.66	52.60	2.9	1,377	0.21%
2021/12/21	5.2	52.33	7	52.24	52.50	-1.8	1,394	-0.13%
2021/12/20	7	52.22	6	52.55	52.20	1	1,416	0.07%
2021/12/17	11.1	52.39	2	52.37	52.30	9.1	1,405	0.65%
2021/12/16	11.1	52.39	0.1	52.57	52.30	11	1,393	0.79%
2021/12/15	1	52.40	7.1	52.71	52.50	-6.1	1,410	-0.43%
2021/12/14	4.2	52.48	5	52.60	52.40	-0.8	1,429	-0.05%
2021/12/13	10.1	52.68	2.2	52.61	52.60	8	1,436	0.56%
2021/12/10	1.1	52.71	3.3	52.75	52.70	-2.2	1,444	-0.15%
2021/12/09	3	52.77	10.1	52.77	52.80	-7.1	1,460	-0.49%
2021/12/08	5.1	52.64	2.2	52.67	52.70	2.9	1,512	0.19%
2021/12/07	5.2	52.47	3	52.50	52.50	2.2	1,514	0.15%
2021/12/06	6.2	52.34	2	52.45	52.30	4.2	1,512	0.28%
2021/12/03	15.5	52.06	0.6	52.32	52.20	15	1,517	0.99%
2021/12/02	13.2	52.09	4.1	52.20	52.00	9.1	1,521	0.60%
2021/12/01	3.3	52.12	4.3	52.14	52.20	-1	1,533	-0.06%
2021/11/30	26.6	52.15	0	52.60	52.00	26.6	1,570	1.69%
2021/11/29	29	52.20	2.4	52.27	52.20	26.6	1,570	1.69%
2021/11/26	20.5	52.55	82.1	52.60	52.50	-61.6	1,576	-3.90%
2021/11/25	4	52.73	3.2	52.77	52.80	0.8	1,582	0.05%
2021/11/24	6.5	52.74	0.7	52.90	52.70	5.8	1,611	0.36%
2021/11/23	22.2	52.73	4.5	52.74	52.70	17.7	1,617	1.10%
2021/11/22	22.7	53.06	10	53.09	53.00	12.6	1,630	0.77%
2021/11/19	4.5	53.19	5.1	53.23	53.20	-0.6	1,644	-0.04%
2021/11/18	5.4	52.83	35	53.09	53.30	-29.6	1,662	-1.78%
2021/11/17	14.3	52.57	0	0.00	52.80	14.3	1,701	0.84%
2021/11/16	11.1	52.56	3.1	52.54	52.70	8	1,765	0.45%
2021/11/15	33.4	52.54	2.7	52.54	52.40	30.8	1,802	1.71%
2021/11/12	10.1	52.72	9.2	52.80	52.90	0.9	1,806	0.05%
2021/11/11	3.3	52.28	10.1	52.23	52.40	-6.7	1,825	-0.37%
2021/11/10	26.1	51.97	19.7	51.96	52.20	6.3	1,863	0.34%
2021/11/09	58.7	52.39	14.3	52.32	52.20	44.4	1,877	2.37%
2021/11/08	67.9	52.65	25.9	52.76	52.90	42	1,858	2.26%
2021/11/05	25.3	53.16	2	53.50	53.50	23.3	1,919	1.21%
2021/11/04	7.8	53.44	1.2	53.51	53.50	6.6	2,054	0.32%
2021/11/03	12	53.20	6.6	53.30	53.50	5.4	2,249	0.24%
2021/11/02	97.2	52.95	3	53.00	53.00	94.2	2,268	4.15%
2021/11/01	37.1	53.47	7.1	53.72	53.10	30	2,255	1.33%
2021/10/29	27.3	53.54	5	53.68	53.70	22.3	2,266	0.98%
2021/10/28	16.3	53.53	0	53.80	53.70	16.2	2,282	0.71%
2021/10/27	28	53.57	1.2	53.54	53.70	26.8	2,311	1.16%
2021/10/26	26.4	53.71	5	53.82	53.60	21.4	2,329	0.92%
2021/10/25	7.2	53.80	13	53.87	53.90	-5.9	2,332	-0.25%
2021/10/22	8.3	53.54	0.4	53.62	53.50	7.8	2,353	0.33%
2021/10/21	20.3	53.67	1.8	53.86	53.20	18.4	2,371	0.78%
2021/10/20	14.6	54.00	5	53.96	54.00	9.5	2,368	0.40%
2021/10/19	4.3	54.34	2	54.40	54.30	2.3	2,363	0.10%
2021/10/18	3.5	54.29	3.6	54.12	54.30	-0.1	2,372	0.00%
2021/10/15	49.3	53.99	44.2	53.90	53.80	5.2	2,373	0.22%
2021/10/14	4.1	53.41	1	53.70	53.70	3.1	2,379	0.13%
2021/10/13	3.1	53.37	2	53.50	53.40	1.1	2,395	0.05%
2021/10/12	12.2	52.94	6	53.05	53.30	6.2	2,403	0.26%
2021/10/08	9.2	53.16	2	53.20	53.10	7.2	2,402	0.30%
2021/10/07	2.6	53.25	2	53.40	53.40	0.6	2,416	0.02%
2021/10/06	11.3	52.99	4.1	52.95	53.00	7.2	2,430	0.30%
2021/10/05	18.9	52.90	23	52.88	53.10	-4.1	2,443	-0.17%
2021/10/04	17.6	53.27	7.1	53.51	53.20	10.5	2,459	0.43%
2021/10/01	60.7	53.70	5.1	53.76	53.50	55.6	2,457	2.26%
2021/09/30	5	54.53	4	54.63	54.90	1	2,408	0.04%
2021/09/29	4.6	54.67	0.2	54.90	54.60	4.4	2,413	0.18%
2021/09/28	5	55.36	4	55.53	55.20	1	2,412	0.04%
2021/09/27	11.1	55.10	11.1	54.93	55.20	0	2,399	0.00%
2021/09/24	3	54.34	8.1	54.40	54.40	-5	2,401	-0.21%
2021/09/23	1.2	54.50	7.4	54.33	54.20	-6.2	2,425	-0.26%
2021/09/22	17.7	54.01	42	54.06	54.10	-24.3	2,450	-0.99%
2021/09/17	21.3	54.20	10.3	54.48	54.90	11	2,464	0.45%
2021/09/16	29.5	54.38	13	54.48	54.40	16.5	2,469	0.67%
2021/09/15	17.5	54.66	5	54.60	54.60	12.5	2,488	0.50%
2021/09/14	11	54.92	69.8	54.87	54.90	-58.8	2,499	-2.35%
2021/09/13	104.1	54.70	23	54.73	54.90	81.1	2,506	3.24%	大買/
2021/09/10	12.4	55.90	5	55.88	55.90	7.4	2,466	0.30%
2021/09/09	9.1	55.58	2	55.55	55.60	7.1	2,485	0.29%
2021/09/08	23.3	55.73	33	55.69	55.70	-9.7	2,499	-0.39%
2021/09/07	5.4	55.84	6.2	56.05	56.00	-0.9	2,515	-0.03%
2021/09/06	23.3	56.45	6.2	56.72	56.20	17.1	2,541	0.67%
2021/09/03	23.5	56.65	32.3	56.66	56.90	-8.9	2,534	-0.35%
2021/09/02	8.5	55.50	66.7	55.51	55.60	-58.2	2,503	-2.33%
2021/09/01	24.1	55.04	7	55.31	55.50	17.1	2,487	0.69%
2021/08/31	3.8	54.33	7.1	54.29	54.10	-3.3	2,463	-0.13%
2021/08/30	43.2	54.22	13	54.50	54.20	30.2	2,461	1.23%
2021/08/27	14.1	54.25	8	54.38	54.50	6	2,439	0.25%
2021/08/26	29.9	54.50	1.8	54.53	54.40	28.1	2,443	1.15%
2021/08/25	19.9	54.84	5.2	55.24	54.90	14.8	2,445	0.60%
2021/08/24	10.2	54.37	5.1	54.33	54.80	5.1	2,441	0.21%
2021/08/23	49.2	52.55	94	52.63	53.80	-44.8	2,446	-1.83%
2021/08/20	29.2	56.05	29	56.18	56.10	0.2	2,392	0.01%
2021/08/19	28.5	56.34	4	56.23	56.20	24.5	2,337	1.05%
2021/08/18	26.1	56.64	6.4	56.41	56.90	19.7	2,301	0.86%
2021/08/17	39.9	56.94	33.1	56.98	56.80	6.8	2,295	0.30%
2021/08/16	26.5	56.25	17	56.27	56.30	9.4	2,273	0.41%
2021/08/13	67.2	56.23	6.3	55.93	55.90	60.9	2,251	2.71%
2021/08/12	40.2	55.81	19.6	55.86	56.10	20.5	2,238	0.92%
2021/08/11	91.7	55.43	37.8	55.56	55.50	53.9	2,251	2.40%
2021/08/10	92.8	56.62	42.8	56.61	56.50	50.1	2,183	2.29%
2021/08/09	143.2	57.66	68.7	57.66	57.50	74.5	2,138	3.48%	大買/
2021/08/06	14.3	60.27	8.3	60.44	60.70	6	1,997	0.30%
2021/08/05	12.7	60.89	18	60.93	60.80	-5.4	2,098	-0.25%
2021/08/04	20.3	61.48	17.2	61.44	61.40	3.1	2,236	0.14%
2021/08/03	13	60.93	6.2	60.94	61.00	6.8	2,297	0.30%
2021/08/02	31.2	60.53	11.4	60.70	60.80	19.8	2,338	0.85%
2021/07/30	21.5	60.30	18.7	60.32	60.10	2.9	2,324	0.12%
2021/07/29	18.5	60.00	13	60.10	60.00	5.5	2,334	0.24%
2021/07/28	30.7	59.18	28	59.19	59.30	2.7	2,358	0.12%
2021/07/27	26	59.66	1.1	59.84	59.60	24.9	2,441	1.02%
2021/07/26	36	59.86	4	59.88	59.90	32	2,514	1.27%
2021/07/23	12.2	59.70	10.1	59.85	59.60	2.2	2,637	0.08%
2021/07/22	14	59.67	44	59.75	59.70	-30	2,803	-1.07%
2021/07/21	9	59.48	4.4	59.58	59.60	4.6	2,828	0.16%
2021/07/20	63	59.40	5.2	59.33	59.30	57.8	2,854	2.02%
2021/07/19	9.3	59.54	3.1	59.74	59.80	6.2	2,928	0.21%
2021/07/16	8.3	59.83	15	59.99	60.00	-6.7	3,034	-0.22%
2021/07/15	9.2	59.49	13	59.35	59.70	-3.8	3,080	-0.12%
2021/07/14	24.3	59.05	7	59.31	59.30	17.3	3,130	0.55%
2021/07/13	11.3	59.51	8	59.60	59.60	3.3	3,192	0.10%
2021/07/12	24.2	59.77	30	59.85	59.70	-5.8	3,230	-0.18%
2021/07/09	64.5	59.61	43.6	59.62	59.60	20.9	3,238	0.65%
2021/07/08	6.1	60.12	52	60.10	60.10	-45.9	3,278	-1.40%
2021/07/07	8.3	60.08	14	60.13	60.20	-5.8	3,312	-0.17%
2021/07/06	18.1	60.25	3.3	60.39	60.40	14.8	3,337	0.44%
2021/07/05	24.2	60.29	15.3	60.30	60.40	8.9	3,351	0.27%
2021/07/02	13.1	60.32	5.1	60.46	60.40	8	3,367	0.24%
2021/07/01	17.3	60.20	19.3	60.40	60.60	-2	3,386	-0.06%
2021/06/30	55.1	60.39	6.2	60.33	60.10	48.9	3,416	1.43%
2021/06/29	4.2	60.46	6.1	60.51	60.60	-1.9	3,451	-0.05%
2021/06/28	5.1	60.74	38	60.56	60.80	-33	3,482	-0.95%
2021/06/25	19	60.04	8.1	60.05	59.90	10.9	3,464	0.31%
2021/06/24	24.1	59.85	25	59.71	59.90	-0.9	3,475	-0.03%
2021/06/23	4.3	59.18	12	59.23	59.30	-7.7	3,478	-0.22%
2021/06/22	16.3	59.05	5	59.00	59.00	11.3	3,526	0.32%
2021/06/21	6.1	58.65	12	58.70	58.60	-6	3,529	-0.17%
2021/06/18	15	58.57	5	58.84	59.10	10	3,536	0.28%
2021/06/17	10.1	58.97	7	59.07	59.00	3.1	3,535	0.09%
2021/06/16	66.7	58.97	20.4	59.06	59.20	46.3	3,566	1.30%
2021/06/15	6.1	58.58	25	58.76	59.00	-18.9	3,558	-0.53%
2021/06/11	25.2	57.97	11	57.99	57.90	14.2	3,538	0.40%
2021/06/09	4.2	57.59	0	0.00	57.60	4.2	3,555	0.12%
2021/06/08	3.1	57.71	15	57.88	57.70	-11.9	3,574	-0.33%
2021/06/07	11.2	57.32	7.1	57.56	57.50	4.1	3,637	0.11%
2021/06/04	27.2	57.98	67.2	58.00	57.90	-40	3,677	-1.09%
2021/06/03	8	58.32	7.4	58.55	58.40	0.6	3,758	0.02%
2021/06/02	17.5	57.80	26.2	57.99	58.40	-8.7	3,898	-0.22%
2021/06/01	14	58.07	12.4	57.97	58.10	1.6	3,921	0.04%
2021/05/31	28.7	57.51	67.2	57.18	57.70	-38.5	3,986	-0.96%
2021/05/28	43.2	56.48	3.9	56.62	56.60	39.3	3,988	0.99%
2021/05/27	12.1	56.51	9.5	56.67	56.40	2.6	3,989	0.06%
2021/05/26	23.2	56.31	4	56.48	56.60	19.2	4,000	0.48%
2021/05/25	26.3	56.47	12	56.73	56.50	14.3	4,009	0.36%
2021/05/24	16.3	56.52	14	56.63	56.50	2.3	4,012	0.06%
2021/05/21	18.6	56.75	6	56.88	56.90	12.6	4,036	0.31%
2021/05/20	10.3	56.31	19.1	56.63	56.90	-8.8	4,068	-0.22%
2021/05/19	43.4	56.14	26.4	56.51	56.40	17	4,092	0.42%
2021/05/18	15	55.88	69.2	56.18	57.00	-54.2	4,061	-1.33%
2021/05/17	77.6	55.89	94.6	55.21	54.50	-17	4,039	-0.42%
2021/05/14	41.7	56.32	56	55.94	56.40	-14.3	3,957	-0.36%
2021/05/13	97	56.38	93.3	55.55	56.40	3.7	3,896	0.10%
2021/05/12	181.2	55.80	104.6	55.73	55.40	76.6	3,777	2.03%	大買/大賣/
2021/05/11	57.1	59.45	16	59.28	59.20	41.1	3,640	1.13%
2021/05/10	23.1	59.82	59.2	60.32	60.50	-36.1	3,576	-1.01%
2021/05/07	24	58.91	13	59.08	59.20	11	3,533	0.31%
2021/05/06	40.3	58.88	9.1	58.87	58.70	31.2	3,539	0.88%
2021/05/05	46.4	58.87	13.1	58.58	58.60	33.3	3,526	0.94%
2021/05/04	42.7	58.86	43.3	58.40	58.90	-0.7	3,504	-0.02%
2021/05/03	53.9	60.32	41	60.28	60.10	12.9	3,424	0.38%
2021/04/29	147	60.54	72.1	60.16	59.90	74.9	3,364	2.23%	大買/
2021/04/28	129.9	60.75	99.1	59.97	61.30	30.8	3,249	0.95%	大買/
2021/04/27	9.1	58.03	18	58.05	58.10	-9	3,135	-0.29%
2021/04/26	31.3	57.85	78.6	57.67	58.00	-47.3	3,121	-1.52%
2021/04/23	85.8	57.61	68.1	58.27	57.50	17.7	3,122	0.57%
2021/04/22	86	59.06	178.3	58.39	57.90	-92.4	3,093	-2.99%	大賣/
2021/04/21	23.3	57.52	83	57.42	57.70	-59.7	2,995	-1.99%
2021/04/20	269.1	57.80	37	57.84	58.00	232.1	2,976	7.80%	大買/鉅額交易
2021/04/19	54.2	57.93	36.8	57.89	58.40	17.4	2,966	0.59%
2021/04/16	40	56.70	74.4	57.05	57.00	-34.4	2,948	-1.17%
2021/04/15	31.4	56.37	5.1	56.49	56.50	26.3	2,932	0.90%
2021/04/14	61.3	56.35	52.7	56.17	56.30	8.6	2,957	0.29%
2021/04/13	18.4	56.07	20.1	56.43	56.10	-1.8	2,959	-0.06%
2021/04/12	16.6	55.05	24.3	55.08	55.20	-7.7	3,012	-0.26%
2021/04/09	19.7	54.10	12.5	54.19	54.20	7.2	3,138	0.23%
2021/04/08	16.3	54.26	20	54.33	54.40	-3.7	3,172	-0.12%
2021/04/07	23.1	54.12	7.6	54.18	54.50	15.5	3,199	0.48%
2021/04/06	30.3	54.22	34.7	54.41	54.40	-4.4	3,342	-0.13%
2021/04/01	51.4	54.71	635.2	54.69	54.50	-583.8	3,503	-16.67%	大賣/鉅額交易
2021/03/31	47.4	54.88	27.1	54.98	54.60	20.3	3,561	0.57%
2021/03/30	17.4	54.05	6	54.33	54.70	11.4	3,507	0.32%
2021/03/29	28.2	54.22	14.2	54.35	54.20	14	3,488	0.40%
2021/03/26	26	54.03	26.4	54.07	54.10	-0.4	3,484	-0.01%
2021/03/25	35.5	53.48	63.7	53.67	53.80	-28.2	3,464	-0.81%
2021/03/24	23.2	52.88	31.2	52.91	52.90	-8	3,422	-0.23%
2021/03/23	24.2	52.65	4.2	52.72	52.50	20	3,419	0.58%
2021/03/22	19.5	52.28	17	52.31	52.60	2.5	3,426	0.07%
2021/03/19	77.7	51.99	26.5	51.83	51.90	51.2	3,430	1.49%
2021/03/18	6.8	52.52	16	52.61	52.50	-9.2	3,413	-0.27%
2021/03/17	188.8	52.37	7	52.41	52.50	181.8	3,452	5.27%	大買/鉅額交易
2021/03/16	205	52.25	6.7	52.30	52.40	198.3	3,541	5.60%	大買/鉅額交易
2021/03/15	109	52.47	5	52.36	52.20	104	3,530	2.95%	大買/鉅額交易
2021/03/12	42.1	52.46	25.2	52.67	52.70	16.9	3,521	0.48%
2021/03/11	50.7	52.32	87.5	52.41	52.30	-36.7	3,524	-1.04%
2021/03/10	80.4	53.41	60	53.29	53.20	20.4	3,487	0.58%
2021/03/09	110.1	52.88	47.9	52.96	53.20	62.2	3,445	1.81%	大買/
2021/03/08	68.3	52.46	157.1	52.53	53.00	-88.8	3,366	-2.64%	大賣/
2021/03/05	32	50.71	53.5	51.12	51.00	-21.5	3,222	-0.67%
2021/03/04	35.8	50.98	44.2	51.16	50.70	-8.4	3,212	-0.26%
2021/03/03	32.1	50.09	23.6	50.28	50.30	8.5	3,138	0.27%
2021/03/02	29	49.95	28.4	50.00	49.85	0.6	3,113	0.02%
2021/02/26	17.3	49.83	41.6	49.82	50.00	-24.3	3,110	-0.78%
2021/02/25	20.2	50.24	32	50.24	50.30	-11.8	3,093	-0.38%
2021/02/24	21.4	50.16	125	50.22	50.10	-103.7	3,097	-3.35%	大賣/鉅額交易
2021/02/23	17.2	50.11	13.2	50.17	50.20	4	3,082	0.13%
2021/02/22	73.3	50.25	62.5	50.43	50.00	10.8	3,049	0.35%
2021/02/19	32.6	50.01	39.2	50.00	50.30	-6.6	3,001	-0.22%
2021/02/18	39.4	49.36	108.2	49.38	49.65	-68.8	2,976	-2.31%	大賣/
2021/02/17	52	48.88	47.4	49.07	48.95	4.7	2,983	0.16%
2021/02/05	14.2	48.15	17.1	48.33	48.40	-2.9	2,987	-0.10%
2021/02/04	6	48.26	22	48.29	48.30	-16	2,986	-0.54%
2021/02/03	9.6	47.99	0	0.00	48.30	9.6	3,008	0.32%
2021/02/02	51.3	47.88	5	47.93	47.85	46.3	3,026	1.53%
2021/02/01	11.1	47.87	3	48.03	47.90	8.1	3,001	0.27%
2021/01/29	12	48.53	5	48.60	48.25	7	2,976	0.24%
2021/01/28	23	48.47	3.5	48.40	48.70	19.5	2,964	0.66%
2021/01/27	29.1	48.65	4	48.70	48.70	25.1	2,948	0.85%
2021/01/26	17.7	48.80	5.2	49.04	48.85	12.5	2,939	0.43%
2021/01/25	35.4	48.99	4	49.01	49.00	31.4	2,936	1.07%
2021/01/22	35.1	49.00	21.6	49.06	49.20	13.5	2,927	0.46%
2021/01/21	16.3	48.03	10.1	48.11	48.00	6.2	2,902	0.21%
2021/01/20	85.8	48.23	25	48.06	47.65	60.8	2,905	2.09%
2021/01/19	65.3	48.95	13.1	49.04	48.95	52.2	2,857	1.83%
2021/01/18	64.4	48.54	57.6	48.55	48.50	6.9	2,862	0.24%
2021/01/15	41.9	49.41	63	49.58	48.90	-21.1	2,830	-0.75%
2021/01/14	40.9	50.00	13.2	49.99	49.85	27.8	2,829	0.98%
2021/01/13	23.9	50.06	5	50.16	50.10	18.9	2,822	0.67%
2021/01/12	113.5	50.33	51.6	50.15	50.00	61.9	2,803	2.21%	大買/
2021/01/11	53	50.76	44.8	50.73	51.00	8.3	2,781	0.30%
2021/01/08	25.3	49.97	37	49.98	50.10	-11.8	2,724	-0.43%
2021/01/07	45.4	50.09	26	50.07	50.00	19.4	2,684	0.72%
2021/01/06	56.9	49.79	37.1	49.74	49.65	19.7	2,649	0.74%
2021/01/05	55.5	50.33	30.5	50.23	50.20	25	2,609	0.96%
2021/01/04	95	51.29	77.1	51.25	51.00	17.8	2,554	0.70%
2020/12/31	54.2	50.66	145.1	50.72	50.80	-90.8	2,435	-3.73%	大賣/
2020/12/30	42.2	49.92	23	49.96	49.95	19.2	2,412	0.79%
2020/12/29	185.3	50.08	75.1	50.04	50.30	110.2	2,400	4.59%	大買/鉅額交易
2020/12/28	110.8	49.98	137	50.17	51.00	-26.2	2,253	-1.16%	大買/大賣/
2020/12/25	89.9	48.09	110.3	47.98	48.10	-20.5	2,062	-0.99%	大賣/
2020/12/24	14	46.87	21	46.89	46.80	-7	1,951	-0.36%
2020/12/23	7	46.60	3	46.58	46.70	4	1,955	0.21%
2020/12/22	25	46.71	39.2	46.99	46.25	-14.2	1,979	-0.72%
2020/12/21	10.1	46.43	17	46.23	46.60	-6.9	2,000	-0.35%
2020/12/18	1.3	45.83	13	46.27	46.45	-11.7	2,010	-0.58%
2020/12/17	32.3	45.74	0	0.00	45.60	32.3	2,001	1.61%
2020/12/16	16.5	45.78	23.3	45.80	46.00	-6.8	1,994	-0.34%
2020/12/15	21.4	45.85	29	46.01	45.70	-7.6	1,990	-0.38%
2020/12/14	27	46.50	12.5	46.50	46.30	14.5	1,980	0.73%
2020/12/11	83.7	47.03	491.1	46.84	46.90	-407.3	1,961	-20.76%	大賣/鉅額交易
2020/12/10	40.7	47.57	77	47.65	47.50	-36.3	1,922	-1.89%
2020/12/09	6.6	46.22	11	46.28	46.30	-4.5	1,833	-0.24%
2020/12/08	44.1	46.14	5.1	46.16	46.05	39	1,854	2.10%
2020/12/07	19.5	46.35	3	46.20	46.10	16.5	1,853	0.89%
2020/12/04	22	46.22	8	46.13	46.40	14	1,866	0.75%
2020/12/03	15.1	46.35	33	46.31	46.25	-17.9	1,864	-0.96%
2020/12/02	16.1	46.38	2	46.40	46.35	14.1	1,882	0.75%
2020/12/01	5.4	46.63	2	46.60	46.60	3.4	1,919	0.18%
2020/11/30	21.5	47.07	19	47.17	46.35	2.5	2,025	0.13%
2020/11/27	15	46.85	13.3	46.94	47.00	1.7	2,026	0.08%
2020/11/26	17	46.67	2	46.77	46.70	15	2,074	0.72%
2020/11/25	2	46.78	12.4	46.85	46.65	-10.4	2,165	-0.48%
2020/11/24	14.5	46.53	9	46.59	46.45	5.5	2,277	0.24%
2020/11/23	9.2	46.16	10.3	46.70	46.65	-1.1	2,390	-0.04%
2020/11/20	9.1	46.24	34.5	46.20	46.15	-25.4	2,438	-1.04%
2020/11/19	1.2	46.44	7	46.71	46.40	-5.8	2,496	-0.23%
2020/11/18	1	46.80	42	46.87	46.75	-41	2,515	-1.63%
2020/11/17	4.2	46.53	38	46.58	46.80	-33.8	2,550	-1.33%
2020/11/16	5.2	46.74	9	46.81	46.65	-3.8	2,617	-0.15%
2020/11/13	19.1	46.75	15.2	46.85	46.60	3.9	2,640	0.15%
2020/11/12	6.5	46.15	12.8	46.27	46.15	-6.3	2,659	-0.24%
2020/11/11	23.5	46.36	29	46.29	46.45	-5.5	2,733	-0.20%
2020/11/10	11.5	45.80	42	45.82	45.90	-30.5	2,745	-1.11%
2020/11/09	2	45.15	1	45.10	45.15	1	2,752	0.04%
2020/11/06	12	45.10	9	45.18	45.00	3	2,764	0.11%
2020/11/05	2	45.08	3	45.15	45.15	-1	2,785	-0.04%
2020/11/04	3	44.77	5	44.66	44.90	-2	2,819	-0.07%
2020/11/02	1	44.80	5.1	45.07	44.85	-4.1	2,839	-0.14%
2020/10/30	6	45.13	14.1	45.25	44.95	-8.1	2,832	-0.29%
2020/10/29	33	45.45	9	45.49	45.45	24	2,823	0.85%
2020/10/28	1	45.70	9	45.64	45.70	-8	2,830	-0.28%
2020/10/27	1	45.50	2	45.45	45.45	-1	2,816	-0.04%
2020/10/26	11.2	45.49	3.3	45.52	45.60	7.9	2,816	0.28%
2020/10/23	3	45.35	0	0.00	45.30	3	2,798	0.11%
2020/10/22	8	45.21	2	45.48	45.25	6	2,835	0.21%
2020/10/21	10	45.45	2	45.40	45.50	8	2,807	0.28%
2020/10/20	2	45.20	4	45.19	45.25	-2	2,821	-0.07%
2020/10/19	17	45.28	7	45.25	45.25	10	2,816	0.35%
2020/10/16	0	0.00	5	44.86	44.75	-5	2,821	-0.18%
2020/10/15	0.5	44.75	3	44.68	44.75	-2.5	2,864	-0.09%
2020/10/14	1	45.00	12	44.94	44.90	-11	2,906	-0.38%
2020/10/13	2	44.60	6	44.58	44.60	-4	2,944	-0.14%
2020/10/12	25	45.07	31.1	45.01	44.90	-6.1	3,011	-0.20%
2020/10/08	16	44.44	10	44.48	44.55	6	3,068	0.20%
2020/10/07	10	43.99	20	43.97	44.10	-10	3,100	-0.32%
2020/10/06	29	43.80	25	43.74	44.10	4	3,143	0.13%
2020/10/05	5	42.53	0	0.00	42.95	5	3,124	0.16%
2020/09/30	7.5	42.05	6	42.27	42.25	1.5	3,130	0.05%
2020/09/29	1	42.10	0	0.00	42.10	1	3,136	0.03%
2020/09/28	5	42.14	2.1	42.33	42.25	2.9	3,160	0.09%
2020/09/25	10	41.99	14	41.96	42.10	-4	3,176	-0.13%
2020/09/24	42	41.87	15	41.79	41.50	27	3,190	0.85%
2020/09/23	24	43.01	23	42.95	42.85	1	3,154	0.03%
2020/09/22	16	43.65	7	43.42	43.50	9	3,153	0.29%
2020/09/21	12.2	43.93	2.2	44.02	43.90	10.1	3,142	0.32%
2020/09/18	10.3	43.91	2	43.85	43.80	8.3	3,141	0.26%
2020/09/17	25	43.95	6	43.89	43.90	19	3,130	0.61%
2020/09/16	8	43.52	4	43.61	43.55	4	3,117	0.13%
2020/09/15	36	43.80	8	43.84	43.60	28	3,118	0.90%
2020/09/14	72	43.74	5	43.69	43.80	67	3,143	2.13%
2020/09/11	24.1	43.15	15	43.16	43.00	9.1	3,168	0.29%
2020/09/10	19	43.71	10	43.70	43.70	9	3,175	0.28%
2020/09/09	38	43.71	2	43.75	43.55	36	3,182	1.13%
2020/09/08	12	43.90	9	43.97	44.20	3	3,167	0.09%
2020/09/07	13.3	43.56	10.3	43.50	43.50	3.1	3,171	0.10%
2020/09/04	22	43.57	17	43.32	43.60	5	3,183	0.16%
2020/09/03	49.5	43.60	24	43.50	43.50	25.5	3,162	0.80%
2020/09/02	26.3	44.51	31.1	44.44	44.50	-4.9	3,078	-0.16%
2020/09/01	48.1	44.64	109.2	44.45	44.45	-61.1	3,094	-1.97%	大賣/
2020/08/31	87	45.24	94	45.33	45.25	-7	3,068	-0.23%
2020/08/28	36	46.50	49	46.59	46.45	-13	2,979	-0.44%
2020/08/27	37.1	49.07	36	49.14	48.95	1.1	2,876	0.04%
2020/08/26	9.1	48.89	53.1	48.95	48.90	-44.1	2,753	-1.60%
2020/08/25	8.3	48.79	5	48.88	48.90	3.3	2,706	0.12%
2020/08/24	73	48.89	8	49.13	48.75	65	2,668	2.44%
2020/08/21	32.1	48.83	51	48.71	48.85	-18.9	2,666	-0.71%
2020/08/20	121	48.32	215	48.07	47.90	-94	2,639	-3.56%	大買/大賣/
2020/08/19	28	49.41	44	49.48	49.60	-16	2,575	-0.62%
2020/08/18	40	48.91	85	48.97	48.95	-45	2,562	-1.76%
2020/08/17	567	48.70	36	48.31	48.90	531	2,538	20.91%	大買/鉅額交易
2020/08/14	22.5	47.08	15	47.15	47.15	7.5	2,482	0.30%
2020/08/13	48	46.81	29	46.68	46.85	19	2,509	0.76%
2020/08/12	7	46.15	14	46.30	46.15	-7	2,599	-0.27%
2020/08/11	11	46.32	0	0.00	46.25	11	2,673	0.41%
2020/08/10	60	46.61	19.1	46.62	47.00	41	2,707	1.51%
2020/08/07	6.1	46.03	1	46.10	45.65	5.1	2,721	0.19%
2020/08/06	3	45.87	0	0.00	45.85	3	2,725	0.11%
2020/08/05	9	45.96	3	45.95	46.00	6	2,781	0.22%
2020/08/04	45	46.45	0.1	46.30	46.25	44.9	2,825	1.59%
2020/08/03	1	46.15	2	46.35	46.35	-1	2,906	-0.03%
2020/07/31	2	46.30	6.2	46.17	46.10	-4.2	2,925	-0.14%
2020/07/30	5	46.35	12.4	46.07	46.25	-7.4	2,965	-0.25%
2020/07/29	2.3	45.66	14	45.65	45.30	-11.8	3,030	-0.39%
2020/07/28	14.1	45.44	20	45.74	45.10	-5.9	3,046	-0.19%
2020/07/27	0.2	45.60	5	45.52	45.60	-4.8	3,056	-0.16%
2020/07/24	12	46.03	3	46.07	45.90	9	3,119	0.29%
2020/07/23	65.9	46.37	3	46.40	46.45	62.9	3,140	2.00%
2020/07/22	36	46.32	13.2	46.26	46.15	22.8	3,153	0.72%
2020/07/21	47	46.77	17	47.03	46.90	30	3,180	0.94%
2020/07/20	9	47.08	25	47.08	47.45	-16	3,156	-0.51%
2020/07/17	30	46.44	99	46.75	46.20	-69	3,124	-2.21%
2020/07/16	89	47.37	56	47.19	47.10	33	3,093	1.07%
2020/07/15	27	46.39	46	46.22	47.00	-19	3,025	-0.63%
2020/07/14	55.7	45.20	41	45.25	45.15	14.7	2,974	0.49%
2020/07/13	32	44.74	48	44.75	44.95	-16	2,935	-0.54%
2020/07/10	17	43.96	20.6	43.90	43.70	-3.6	2,918	-0.12%
2020/07/09	9	44.13	37.5	44.18	44.05	-28.5	2,934	-0.97%
2020/07/08	6	43.99	19	44.10	44.10	-13	2,928	-0.44%
2020/07/07	12	43.84	45.1	43.97	43.80	-33.1	2,922	-1.13%
2020/07/06	23	43.63	25	43.68	43.60	-2	2,909	-0.07%
2020/07/03	6	43.52	14.4	43.58	43.45	-8.4	2,913	-0.29%
2020/07/02	1	43.55	42	43.17	43.60	-41	2,911	-1.41%
2020/07/01	21	42.78	10	42.94	42.95	11	2,924	0.38%
2020/06/30	25	42.77	1	42.75	42.65	24	2,956	0.81%
2020/06/29	27	42.69	8	42.61	42.60	19	3,023	0.63%
2020/06/24	5	43.04	1	43.10	43.05	4	3,061	0.13%
2020/06/23	3	43.10	12	43.09	43.10	-9	3,079	-0.29%
2020/06/22	5	43.26	3	43.30	43.05	2	3,087	0.06%
2020/06/19	14	43.61	7	43.51	43.10	7	3,104	0.23%
2020/06/18	26.1	43.79	37	43.86	43.80	-10.9	3,094	-0.35%
2020/06/17	19	43.50	19.2	43.66	43.10	-0.2	3,072	0.00%
2020/06/16	21	43.04	22.5	43.12	43.10	-1.5	3,075	-0.05%
2020/06/15	14.1	43.09	18	43.11	42.70	-3.9	3,137	-0.12%
2020/06/12	24	42.00	106.8	42.14	42.25	-82.8	3,153	-2.62%	大賣/
2020/06/11	17.2	43.07	26	42.98	42.55	-8.8	3,178	-0.28%
2020/06/10	12.1	43.53	33	43.36	43.55	-20.9	3,176	-0.66%
2020/06/09	23	43.51	25.4	43.57	43.55	-2.4	3,234	-0.07%
2020/06/08	20.3	43.69	13.2	43.70	43.80	7.1	3,261	0.22%
2020/06/05	31.8	44.05	15.6	44.23	44.20	16.2	3,235	0.50%
2020/06/04	7	44.09	5	44.08	44.15	2	3,264	0.06%
2020/06/03	3.3	43.92	26	43.83	44.10	-22.7	3,333	-0.68%
2020/06/02	5	43.73	5	43.86	43.80	0	3,321	0.00%
2020/06/01	4	43.66	8.7	43.77	43.70	-4.7	3,322	-0.14%
2020/05/29	7	43.64	6	43.76	43.00	1	3,308	0.03%
2020/05/28	9	43.86	5	44.01	43.75	4	3,286	0.12%
2020/05/27	3	44.18	52	44.26	44.15	-49	3,284	-1.49%
2020/05/26	38.1	44.41	54	44.29	44.20	-15.9	3,277	-0.49%
2020/05/25	18.3	43.70	48	44.17	44.25	-29.7	3,253	-0.91%
2020/05/22	90	43.56	22	43.58	43.20	68	3,224	2.11%
2020/05/21	51	43.95	19	44.17	44.00	32	3,204	1.00%
2020/05/20	54.3	44.00	47.4	44.18	43.85	6.9	3,194	0.22%
2020/05/19	64	44.67	51	44.58	44.80	13	3,156	0.41%
2020/05/18	81.1	43.43	125	43.71	43.90	-43.9	3,046	-1.44%	大賣/
2020/05/15	46	42.80	85.1	42.79	42.80	-39.1	2,985	-1.31%
2020/05/14	56	42.69	79.1	42.69	41.90	-23.1	2,929	-0.79%
2020/05/13	44	42.26	48.2	42.15	42.35	-4.2	2,883	-0.15%
2020/05/12	92	42.10	48.2	42.14	42.15	43.9	2,867	1.53%
2020/05/11	67	42.89	51	42.98	43.00	16	2,814	0.57%
2020/05/08	61	42.96	77.5	42.94	43.35	-16.5	2,793	-0.59%
2020/05/07	4	41.99	89.3	42.08	42.25	-85.3	2,723	-3.13%
2020/05/06	58	41.82	39	41.93	41.50	19	2,732	0.70%
2020/05/05	19	41.69	214	41.71	41.95	-195	2,696	-7.23%	大賣/鉅額交易
2020/05/04	56	40.81	18	40.84	40.85	38	2,635	1.44%
2020/04/30	81.1	41.37	24	41.41	41.45	57.1	2,619	2.18%
2020/04/29	90	41.53	117	41.54	41.45	-27	2,599	-1.04%	大賣/
2020/04/28	23.3	40.30	140.1	40.47	40.70	-116.8	2,530	-4.61%	大賣/鉅額交易
2020/04/27	61	39.89	154	39.86	39.90	-93	2,546	-3.65%	大賣/
2020/04/24	193	39.67	164	39.87	39.80	29	2,535	1.14%	大買/大賣/
2020/04/23	26	39.24	55.5	39.28	39.30	-29.5	2,481	-1.19%
2020/04/22	23	38.30	31	38.44	38.55	-8	2,464	-0.32%
2020/04/21	74	38.88	50	38.86	38.65	24	2,460	0.98%
2020/04/20	63	39.37	19	39.39	39.45	44	2,443	1.80%
2020/04/17	86.1	39.09	39	39.38	38.80	47.1	2,439	1.93%
2020/04/16	114	39.34	112	39.25	39.40	2	2,399	0.08%	大買/大賣/
2020/04/15	20	39.45	118	39.22	39.70	-98	2,387	-4.10%	大賣/
2020/04/14	41	38.34	82	38.09	38.45	-41	2,340	-1.75%
2020/04/13	31	37.76	22.6	37.54	37.65	8.4	2,344	0.36%
2020/04/10	33	37.66	29	37.76	37.80	4	2,362	0.17%
2020/04/09	19.2	37.48	10	37.48	37.50	9.2	2,413	0.38%
2020/04/08	32	37.13	30	37.24	37.15	2	2,434	0.08%
2020/04/07	20	37.19	15	37.18	37.05	5	2,420	0.21%
2020/04/06	31	36.95	12	37.01	37.05	19	2,390	0.80%
2020/04/01	108	37.11	37	37.34	36.95	71	2,378	2.99%	大買/
2020/03/31	92	37.22	29	37.53	36.95	63	2,330	2.70%
2020/03/30	19	36.79	18	36.46	36.50	1	2,283	0.04%
2020/03/27	25	35.20	12.1	35.27	35.10	13	2,246	0.58%
2020/03/26	15.8	34.89	9	34.86	34.90	6.8	2,248	0.30%
2020/03/25	52	35.00	39	34.98	34.90	13	2,283	0.57%
2020/03/24	17	34.10	9	34.12	33.85	8	2,419	0.33%
2020/03/23	7	33.58	18	33.66	33.30	-11	2,595	-0.42%
2020/03/20	11.7	34.03	32	34.14	34.20	-20.3	2,633	-0.77%
2020/03/19	40	33.23	79	32.44	32.00	-39	2,620	-1.49%
2020/03/18	26	34.85	16.1	35.28	34.70	9.9	2,586	0.38%
2020/03/17	29.3	35.02	52.5	35.03	35.25	-23.2	2,605	-0.89%
2020/03/16	44	35.93	41	35.90	35.80	3	2,565	0.12%
2020/03/13	51.2	35.26	65.3	35.48	36.00	-14.1	2,543	-0.56%
2020/03/12	31	37.51	77.1	37.60	37.40	-46.1	2,469	-1.86%
2020/03/11	12	38.81	15	38.92	38.70	-3	2,426	-0.12%
2020/03/10	44	37.98	46	37.85	38.40	-2	2,442	-0.08%
2020/03/09	113	39.15	24	39.19	38.65	89	2,495	3.57%	大買/
2020/03/06	18	40.02	10	40.20	40.05	8	2,473	0.32%
2020/03/05	8	40.13	11	40.20	40.30	-3	2,496	-0.12%
2020/03/04	15	39.99	1	39.95	40.00	14	2,515	0.56%
2020/03/03	43	40.24	13.1	40.29	40.15	29.9	2,510	1.19%
2020/03/02	27	39.96	12	40.13	40.00	15	2,509	0.60%
2020/02/27	3	40.20	3	40.25	40.30	0	2,496	0.00%
2020/02/26	41.1	40.24	13	40.23	40.15	28.1	2,502	1.12%
2020/02/25	20	40.26	20	40.35	40.45	0	2,544	0.00%
2020/02/24	24	40.59	4	40.71	40.55	20	2,540	0.79%
2020/02/21	18	41.05	12	40.99	40.95	6	2,540	0.24%
2020/02/20	11	41.51	20.1	41.66	41.30	-9.1	2,548	-0.36%
2020/02/19	17	41.31	11	41.40	41.45	6	2,564	0.23%
2020/02/18	25	41.73	23	41.58	41.45	2	2,571	0.08%
2020/02/17	21	40.90	11	40.89	40.95	10	2,580	0.39%
2020/02/14	3	40.83	12	40.80	40.75	-9	2,690	-0.33%
2020/02/13	18	40.71	15	40.77	40.70	3	2,730	0.11%
2020/02/12	19	40.48	7.1	40.61	40.65	12	2,743	0.44%
2020/02/11	28	40.26	20.7	40.56	40.50	7.3	2,743	0.26%
2020/02/10	28	40.15	14	40.27	40.25	14	2,754	0.51%
2020/02/07	60	40.70	5	40.58	40.50	55	2,744	2.00%
2020/02/06	19	41.07	9	41.29	41.30	10	2,719	0.37%
2020/02/05	16	41.04	0	0.00	41.05	16	2,718	0.59%
2020/02/04	13.2	41.15	10.1	41.15	41.05	3	2,714	0.11%
2020/02/03	24	40.23	14.1	40.38	41.05	9.9	2,723	0.36%
2020/01/31	18	40.98	14	41.26	41.30	4	2,692	0.15%
2020/01/30	63.5	40.59	28	40.65	40.40	35.5	2,679	1.32%
2020/01/20	32.3	42.66	3	42.67	42.60	29.3	2,620	1.12%
2020/01/17	14.2	42.91	15.9	43.01	43.00	-1.7	2,656	-0.06%
2020/01/16	13	42.64	2.1	42.78	42.90	10.9	2,669	0.41%
2020/01/15	15	42.99	2	43.25	42.85	13	2,675	0.49%
2020/01/14	11.5	43.11	2	43.13	43.05	9.5	2,686	0.35%
2020/01/13	11	43.34	64.1	43.24	43.25	-53.1	2,706	-1.96%
2020/01/10	8.1	42.83	4	42.84	43.00	4.1	2,740	0.15%
2020/01/09	10	42.57	4.9	42.75	42.95	5.1	2,742	0.19%
2020/01/08	15	42.89	7.6	42.91	42.75	7.4	2,748	0.27%
2020/01/07	9.5	42.72	55.4	42.86	43.00	-45.9	2,744	-1.67%
2020/01/06	23.3	41.99	39	42.04	42.00	-15.7	2,715	-0.58%
2020/01/03	88.3	42.57	68.1	42.37	42.45	20.3	2,692	0.75%
2020/01/02	43.8	43.22	26.8	43.15	43.20	17	2,630	0.65%
2019/12/31	8	43.78	14.1	43.74	43.65	-6.1	2,596	-0.23%
2019/12/30	10	43.90	11.1	43.97	44.00	-1.1	2,589	-0.04%
2019/12/27	20.3	43.93	9.6	43.87	43.90	10.7	2,578	0.42%
2019/12/26	21.3	44.20	12.3	44.22	44.15	9	2,568	0.35%
2019/12/25	6	44.36	24	44.57	44.25	-18	2,571	-0.70%
2019/12/24	12	44.43	24	44.41	44.40	-12	2,563	-0.47%
2019/12/23	27.2	44.29	15.5	44.44	44.15	11.6	2,553	0.46%
2019/12/20	58.4	44.77	35	44.84	44.70	23.4	2,525	0.92%
2019/12/19	102	44.80	107.7	44.73	44.80	-5.7	2,487	-0.23%	大買/大賣/
2019/12/18	102	43.60	98	43.59	43.70	4	2,326	0.17%	大買/
2019/12/17	5	41.74	26	42.01	42.15	-21	2,132	-0.98%
2019/12/16	4	41.01	12	41.41	41.45	-8	2,083	-0.38%
2019/12/13	30	41.90	17.1	41.52	41.30	13	2,090	0.62%
2019/12/12	60	41.97	31.3	41.91	41.95	28.8	2,069	1.39%
2019/12/11	8	41.17	16	41.33	41.40	-8	2,037	-0.39%
2019/12/10	32.2	41.04	13	41.15	41.10	19.2	2,034	0.94%
2019/12/09	10	41.46	5	41.62	41.50	5	2,024	0.25%
2019/12/06	6.1	41.71	26	41.67	41.60	-20	2,019	-0.99%
2019/12/05	8.9	41.65	21	41.69	41.55	-12.1	2,010	-0.60%
2019/12/04	81.2	41.52	76.1	41.62	41.45	5.2	1,983	0.26%
2019/12/03	9.2	40.59	44	40.57	40.65	-34.8	1,891	-1.84%
2019/12/02	16.3	40.00	44.1	40.05	40.10	-27.8	1,845	-1.50%
2019/11/29	18.7	39.56	81.5	39.71	39.60	-62.8	1,822	-3.44%
2019/11/28	45	39.59	2	39.55	39.60	43	1,812	2.37%
2019/11/27	2	39.55	67	39.70	39.80	-65	1,820	-3.57%
2019/11/26	36	39.48	0	0.00	39.40	36	1,816	1.98%
2019/11/25	2	39.50	9.1	39.56	39.40	-7.1	1,821	-0.39%
2019/11/22	121.5	39.51	5	39.72	39.45	116.5	1,842	6.32%	大買/鉅額交易
2019/11/21	5	40.04	6	40.03	40.00	-1	1,832	-0.05%
2019/11/20	26.4	40.37	18	40.34	40.25	8.4	1,836	0.46%
2019/11/19	8	40.33	56.1	40.45	40.35	-48.1	1,851	-2.60%
2019/11/18	16	39.42	61	39.85	40.00	-45	1,839	-2.45%
2019/11/15	7	39.73	53	39.89	39.70	-46	1,812	-2.54%
2019/11/14	55	39.72	37	39.84	39.90	18	1,845	0.98%
2019/11/13	94	39.51	126	39.60	39.75	-32	1,837	-1.74%	大賣/
2019/11/12	32.9	38.76	111	38.78	38.80	-78.1	1,731	-4.51%	大賣/
2019/11/11	12	38.12	46.2	38.26	38.35	-34.2	1,738	-1.96%
2019/11/08	24.1	38.31	24	38.38	38.30	0.1	1,731	0.01%
2019/11/07	68	38.11	151	38.33	38.20	-83	1,733	-4.79%	大賣/
2019/11/06	17	37.74	7.7	37.76	37.60	9.3	1,701	0.54%
2019/11/05	21	37.68	3	37.67	37.65	18	1,734	1.04%
2019/11/04	16	37.68	7.1	37.76	37.90	8.9	1,763	0.51%
2019/11/01	13	37.65	11.3	37.95	37.75	1.7	1,818	0.09%
2019/10/31	56	37.92	56	37.96	37.70	0	1,827	0.00%
2019/10/30	7	37.90	17.3	37.86	37.85	-10.3	1,829	-0.56%
2019/10/29	22	37.76	3	37.88	37.60	19	1,862	1.02%
2019/10/28	16.4	38.03	30.2	38.18	38.00	-13.8	1,869	-0.74%
2019/10/25	72	38.01	95	38.02	38.20	-23	1,897	-1.21%
2019/10/24	15	37.36	82.1	37.40	37.50	-67.1	1,849	-3.63%
2019/10/23	66	37.47	8	37.46	37.35	58	1,850	3.14%
2019/10/22	61.5	37.80	10.1	37.74	37.75	51.4	1,842	2.79%
2019/10/21	25.5	37.91	25.1	37.98	38.00	0.4	1,830	0.02%
2019/10/18	48.5	37.28	71.4	37.73	37.85	-22.9	1,804	-1.27%
2019/10/17	48	37.29	0	0.00	37.35	48	1,750	2.74%
2019/10/16	34	37.65	24.6	37.61	37.60	9.4	1,739	0.54%
2019/10/15	7	36.83	0.1	36.95	36.80	7	1,722	0.40%
2019/10/14	4	36.89	2.4	36.89	36.90	1.7	1,724	0.10%
2019/10/09	14	36.90	2	37.05	36.80	12	1,713	0.70%
2019/10/08	22	37.20	0	0.00	37.10	22	1,698	1.30%
2019/10/07	4	37.11	10	37.16	37.40	-6	1,691	-0.35%
2019/10/04	10	37.17	5	37.20	37.15	5	1,690	0.30%
2019/10/03	15	37.23	5.4	37.32	37.40	9.6	1,689	0.57%
2019/10/02	19	37.42	1	37.30	37.40	18	1,696	1.06%
2019/10/01	27	37.64	8	37.80	37.60	19	1,692	1.12%
2019/09/27	10	37.76	12	37.81	37.70	-2	1,688	-0.12%
2019/09/26	4	38.05	1.1	38.15	38.15	2.9	1,682	0.17%
2019/09/25	6	38.02	0	0.00	38.20	6	1,692	0.35%
2019/09/24	28	38.05	1	38.10	38.00	27	1,737	1.55%
2019/09/23	22	38.34	30	38.50	38.30	-8	1,765	-0.45%
2019/09/20	8.9	38.62	2	38.60	38.50	6.9	1,798	0.38%
2019/09/19	8	39.08	13	38.87	38.95	-5	1,867	-0.27%
2019/09/18	40	39.08	19	39.02	38.95	21	2,081	1.01%
2019/09/17	11	38.09	2.9	38.35	38.30	8.1	2,070	0.39%
2019/09/16	1	38.30	32	38.02	38.30	-31	2,065	-1.50%
2019/09/12	16	37.53	2	37.95	37.65	14	2,048	0.68%
2019/09/11	8	37.68	25	37.90	37.85	-17	2,063	-0.82%
2019/09/10	13	37.54	10	37.52	37.70	3	2,072	0.14%
2019/09/09	13	37.75	32	37.86	37.75	-19	2,070	-0.92%
2019/09/06	40	37.59	3.1	37.66	37.65	36.9	2,068	1.78%
2019/09/05	13	37.98	5	38.07	37.90	8	2,077	0.39%
2019/09/04	10	38.18	7	38.30	38.25	3	2,077	0.14%
2019/09/03	25	37.76	9	37.72	37.75	16	2,090	0.77%
2019/09/02	24.3	37.35	3	37.45	37.35	21.3	2,114	1.00%
2019/08/30	25	36.96	3	36.98	36.90	22	2,115	1.04%
2019/08/29	2	36.80	4	36.76	36.75	-2	2,123	-0.09%
2019/08/28	3	36.77	2	36.95	36.80	1	2,160	0.05%
2019/08/27	29	36.85	19	36.87	36.95	10	2,170	0.46%
2019/08/26	11	39.46	39	39.49	39.55	-28	2,175	-1.29%
2019/08/23	4	39.23	33	39.30	39.40	-29	2,150	-1.35%
2019/08/22	16	39.08	27	39.05	39.20	-11	2,172	-0.51%
2019/08/21	9	39.01	6	39.23	38.95	3	2,196	0.14%
2019/08/20	11	39.10	9.5	39.13	39.10	1.5	2,264	0.07%
2019/08/19	51	38.93	8	39.15	38.80	43	2,281	1.88%
2019/08/16	19	39.41	11	39.54	39.35	8	2,257	0.35%
2019/08/15	11	39.84	3	39.80	39.85	8	2,265	0.35%
2019/08/14	52	40.77	35	41.19	40.10	17	2,340	0.73%
2019/08/13	10	41.05	0	0.00	41.25	10	2,423	0.41%
2019/08/12	5	41.51	41	41.56	41.45	-36	2,526	-1.42%
2019/08/08	10	41.19	2	41.08	41.20	8	2,514	0.32%
2019/08/07	38	41.62	74	41.59	41.00	-36	2,521	-1.43%
2019/08/06	14	40.91	29	40.07	41.15	-15	2,497	-0.60%
2019/08/05	32	41.40	18	41.52	40.75	14	2,518	0.56%
2019/08/02	47.1	40.58	12	40.77	40.80	35.1	2,453	1.43%
2019/08/01	32	40.78	11	40.86	40.80	21	2,449	0.86%
2019/07/31	15	40.79	24	40.94	40.80	-9	2,457	-0.37%
2019/07/30	10	40.35	8	40.51	40.45	2	2,435	0.08%
2019/07/29	13.1	40.62	32	40.47	40.70	-18.9	2,425	-0.78%
2019/07/26	4	39.80	4	39.83	39.90	0	2,393	0.00%
2019/07/25	4	39.93	7	39.71	39.90	-3	2,397	-0.13%
2019/07/24	2.3	39.67	8	39.74	39.65	-5.7	2,391	-0.24%
2019/07/23	1.1	39.70	14.1	39.72	39.80	-13	2,388	-0.55%
2019/07/22	6	39.68	1	39.75	39.70	5	2,394	0.21%
2019/07/19	19	39.57	23	39.47	39.60	-4	2,412	-0.17%
2019/07/18	30.1	39.29	23	39.22	39.10	7.1	2,428	0.29%
2019/07/17	18	39.11	4	39.20	39.10	14	2,440	0.57%
2019/07/16	22	39.34	8.1	39.26	39.30	13.9	2,459	0.56%
2019/07/15	2.2	39.60	0	0.00	39.60	2.2	2,441	0.09%
2019/07/12	7	39.67	28	39.70	39.65	-21	2,442	-0.86%
2019/07/11	5	39.63	8	39.67	39.60	-3	2,448	-0.12%
2019/07/10	10	39.73	11	39.79	39.90	-1	2,453	-0.04%
2019/07/09	1	39.70	21	39.67	39.65	-20	2,444	-0.82%
2019/07/08	2	39.25	2	39.40	39.40	0	2,437	0.00%
2019/07/05	31	39.41	3	39.38	39.50	28	2,441	1.15%
2019/07/04	5	39.39	2	39.35	39.40	3	2,444	0.12%
2019/07/03	3	39.37	1	39.40	39.40	2	2,439	0.08%
2019/07/02	6	39.43	3	39.25	39.35	3	2,436	0.12%
2019/07/01	41	39.27	23.8	39.19	39.15	17.2	2,421	0.71%
2019/06/28	28	39.88	25	39.86	39.95	3	2,373	0.13%
2019/06/27	14	40.22	14.1	40.24	40.45	-0.1	2,339	0.00%
2019/06/26	76.5	40.82	115	40.63	40.45	-38.5	2,315	-1.66%	大賣/
2019/06/25	107.1	40.69	176	40.75	40.80	-68.9	2,236	-3.08%	大買/大賣/
2019/06/24	6	39.33	68	39.26	39.35	-62	2,014	-3.08%
2019/06/21	5	38.71	9	39.03	38.65	-4	1,991	-0.20%
2019/06/20	8	39.00	2	39.05	38.90	6	1,976	0.30%
2019/06/19	41.2	39.02	8	39.04	38.90	33.2	1,969	1.69%
2019/06/18	2	39.10	10	39.20	39.45	-8	1,943	-0.41%
2019/06/17	4	38.90	0	0.00	39.05	4	1,925	0.21%
2019/06/14	4	38.75	10	38.90	38.80	-6	1,925	-0.31%
2019/06/13	15	38.43	21	38.46	38.85	-6	1,931	-0.31%
2019/06/12	20.2	38.45	48	38.46	38.40	-27.8	1,927	-1.44%
2019/06/11	11	39.08	11.2	39.10	39.00	-0.2	1,945	-0.01%
2019/06/10	12.2	39.35	26.1	39.48	39.55	-13.9	1,921	-0.72%
2019/06/06	13	39.13	5	38.95	39.05	8	1,914	0.42%
2019/06/05	5	39.00	23	39.03	39.05	-18	1,901	-0.95%
2019/06/04	13	38.85	13	38.96	39.05	0	1,879	0.00%
2019/06/03	18	38.19	54	38.23	38.35	-36	1,841	-1.96%
2019/05/31	74	38.73	24	38.58	38.55	50	1,814	2.76%
2019/05/30	37	38.76	32.1	38.91	39.15	4.9	1,773	0.27%
2019/05/29	12	38.84	56.2	38.93	39.20	-44.2	1,754	-2.52%
2019/05/28	37	39.21	33.1	39.27	38.80	3.9	1,713	0.23%
2019/05/27	93.4	38.85	77.1	38.80	39.00	16.3	1,660	0.98%
2019/05/24	23	38.10	31	38.34	38.05	-8	1,579	-0.51%
2019/05/23	7	38.03	45.6	38.08	38.00	-38.6	1,559	-2.48%
2019/05/22	84	38.13	64	38.02	38.00	20	1,540	1.30%
2019/05/21	70	38.45	90	38.45	38.30	-20	1,506	-1.33%
2019/05/20	167	38.11	188	38.21	38.15	-21	1,428	-1.47%	大買/大賣/
2019/05/17	85.2	37.28	58	37.30	37.50	27.2	1,319	2.06%
2019/05/16	43	36.19	11	36.18	36.05	32	1,208	2.65%
2019/05/15	23.4	36.56	11	36.60	36.50	12.4	1,203	1.03%
2019/05/14	15	36.21	9.3	36.17	36.45	5.7	1,185	0.48%
2019/05/13	32	36.20	18	36.12	36.45	14	1,166	1.20%
2019/05/10	7	35.36	6.5	35.60	35.45	0.5	1,105	0.05%
2019/05/09	9	35.42	17	35.56	35.40	-8	1,103	-0.72%
2019/05/08	13	35.84	32	35.96	35.95	-19	1,091	-1.74%
2019/05/07	7	35.59	3	35.50	35.70	4	1,071	0.37%
2019/05/06	4	35.18	6.3	35.22	35.20	-2.3	1,060	-0.22%
2019/05/03	5	35.33	3	35.30	35.30	2	1,056	0.19%
2019/05/02	32	35.30	5	35.32	35.25	27	1,060	2.55%
2019/04/30	40	35.17	12	35.18	35.10	28	1,064	2.63%
2019/04/29	15	35.22	13	35.26	35.40	2	1,059	0.19%
2019/04/26	8	35.22	66	35.20	35.10	-58	1,060	-5.47%
2019/04/25	18.5	35.58	5	35.68	35.60	13.5	1,052	1.28%
2019/04/24	10	35.71	12	35.90	36.00	-2	1,046	-0.19%
2019/04/23	71	36.05	3	35.98	36.05	68	1,046	6.50%
2019/04/22	34.4	35.78	24	35.82	35.90	10.4	1,047	0.99%
2019/04/19	2	35.08	8.7	35.00	35.10	-6.7	1,044	-0.64%
2019/04/18	8.7	34.99	10	35.04	34.95	-1.3	1,105	-0.12%
2019/04/17	3	35.07	1	35.10	35.15	2	1,134	0.18%
2019/04/16	5	35.05	2	35.00	35.00	3	1,153	0.26%
2019/04/15	0.1	35.20	4	35.25	35.20	-3.9	1,195	-0.33%
2019/04/12	3	35.28	2	35.13	35.20	1	1,287	0.08%
2019/04/11	19	35.38	3.1	35.38	35.35	15.9	1,316	1.21%
2019/04/10	4	35.24	6	35.34	35.30	-2	1,323	-0.15%
2019/04/09	8.2	35.24	2	35.20	35.30	6.2	1,340	0.46%
2019/04/08	13	35.11	3.5	35.09	35.05	9.5	1,347	0.70%
2019/04/03	3	35.10	0	0.00	35.30	3	1,358	0.22%
2019/04/02	1	35.15	0.2	35.15	35.10	0.8	1,380	0.06%
2019/04/01	3.1	35.31	9	35.29	35.20	-5.9	1,424	-0.41%
2019/03/29	1.8	35.27	15.6	35.24	35.30	-13.8	1,478	-0.93%
2019/03/28	1	35.05	3	35.00	34.95	-2	1,474	-0.14%
2019/03/27	1	35.05	1	35.00	35.05	0	1,479	0.00%
2019/03/26	1	35.00	1.1	35.01	35.15	-0.1	1,500	0.00%
2019/03/25	2.7	34.94	8.5	35.07	35.05	-5.9	1,552	-0.38%
2019/03/22	2	34.90	2	34.90	34.85	0	1,614	0.00%
2019/03/21	5	35.02	0.1	35.00	34.95	4.9	1,669	0.29%
2019/03/20	1	34.95	1	34.95	35.25	0	1,684	0.00%
2019/03/19	16	35.10	0	0.00	35.05	16	1,687	0.95%
2019/03/18	23	35.22	10	35.37	35.30	13	1,677	0.78%
2019/03/15	3.5	35.37	16	35.25	35.40	-12.5	1,668	-0.75%
2019/03/14	13	35.10	39	34.99	34.90	-26	1,647	-1.58%
2019/03/13	2	34.23	9	34.33	34.45	-7	1,616	-0.43%
2019/03/12	35.2	34.12	3	34.28	34.05	32.2	1,612	2.00%
2019/03/11	17	34.47	5	34.50	34.45	12	1,586	0.76%
2019/03/08	3	34.70	6	34.68	34.70	-3	1,593	-0.19%
2019/03/07	12	34.79	3	34.90	34.70	9	1,594	0.56%
2019/03/06	1	34.90	0	0.00	34.95	1	1,594	0.06%
2019/03/05	3	34.93	27.8	34.90	35.00	-24.7	1,611	-1.54%
2019/03/04	1.4	35.02	0	0.00	34.95	1.4	1,611	0.09%
2019/02/27	0.1	34.80	1	34.70	34.70	-0.9	1,607	-0.06%
2019/02/26	12	34.70	6	34.83	34.70	6	1,603	0.37%
2019/02/25	17	34.86	25.6	34.89	34.85	-8.6	1,597	-0.54%
2019/02/22	0	0.00	4	34.96	35.00	-4	1,593	-0.25%
2019/02/21	6.5	34.88	5	34.97	34.90	1.5	1,584	0.09%
2019/02/20	6	34.76	106	34.81	35.05	-100	1,580	-6.33%	大賣/
2019/02/19	5	34.94	2.1	34.97	34.95	2.9	1,578	0.18%
2019/02/18	13	34.58	12	35.19	35.20	1	1,568	0.06%
2019/02/15	9	34.55	28	34.54	34.40	-19	1,538	-1.23%
2019/02/14	6	34.71	2	34.75	34.65	4	1,533	0.26%
2019/02/13	4	34.88	2	34.90	34.85	2	1,532	0.13%
2019/02/12	12.1	34.70	5	34.69	34.75	7.1	1,540	0.46%
2019/02/11	4.5	34.71	5	34.93	34.70	-0.5	1,544	-0.03%
2019/01/30	18	34.67	5	34.78	34.70	13	1,536	0.85%
2019/01/29	2	34.60	13.3	34.76	34.90	-11.3	1,527	-0.74%
2019/01/28	0	0.00	7	34.70	34.85	-7	1,528	-0.46%
2019/01/25	2	34.45	0.7	34.40	34.35	1.3	1,523	0.09%
2019/01/24	5	34.46	2	34.38	34.30	3	1,526	0.20%
2019/01/23	18	34.35	19	34.46	34.50	-1	1,532	-0.07%
2019/01/22	8	34.53	5	34.65	34.50	3	1,539	0.20%
2019/01/21	10.2	34.75	5	34.75	34.80	5.2	1,548	0.34%
2019/01/18	9.3	34.86	11	34.93	34.80	-1.7	1,587	-0.11%
2019/01/17	5	34.90	35	35.01	34.90	-30	1,611	-1.86%
2019/01/16	14	34.94	1	34.95	34.90	13	1,614	0.81%
2019/01/15	25	35.00	20	35.19	35.10	5	1,609	0.31%
2019/01/14	12	34.55	6	34.65	34.80	6	1,612	0.37%
2019/01/11	19	34.73	13	35.06	34.80	6	1,653	0.36%
2019/01/10	103	35.85	39.7	35.90	35.25	63.3	1,628	3.89%	大買/
2019/01/09	66	35.02	21	35.10	35.20	45	1,576	2.85%
2019/01/08	16	34.92	50	34.93	34.75	-34	1,542	-2.20%
2019/01/07	15.4	35.14	32	35.15	35.20	-16.6	1,527	-1.08%
2019/01/04	47	34.72	51.1	34.81	34.80	-4.1	1,486	-0.28%
2019/01/03	10	34.37	19	34.40	34.10	-9	1,429	-0.63%
2019/01/02	13	34.03	35	33.97	33.80	-22	1,402	-1.57%
2018/12/28	65	33.33	8	33.33	33.50	57	1,382	4.12%
2018/12/27	10	33.57	10	33.66	33.45	0	1,370	0.00%
2018/12/26	18	33.66	6	34.27	33.40	12	1,365	0.88%
2018/12/25	21	34.04	67	34.01	33.90	-46	1,349	-3.41%
2018/12/24	83	34.64	26	34.72	34.40	57	1,326	4.30%
2018/12/22	22	34.32	95	34.40	34.30	-73	1,280	-5.70%
2018/12/21	5	32.93	13.3	33.03	33.00	-8.3	1,231	-0.67%
2018/12/20	23.2	32.84	5	32.88	33.00	18.2	1,223	1.48%
2018/12/19	70.2	32.55	5	33.10	32.75	65.2	1,215	5.36%
2018/12/18	76	33.10	18.9	33.69	32.80	57.1	1,208	4.73%
2018/12/17	52	34.85	71	34.93	34.35	-19	1,179	-1.61%
2018/12/14	51.1	34.31	65.6	34.26	33.95	-14.5	1,123	-1.29%
2018/12/13	70.7	32.81	12	32.80	33.00	58.7	1,078	5.44%
2018/12/12	6	31.93	2	31.95	32.10	4	1,085	0.37%
2018/12/11	2	31.90	0	0.00	31.85	2	1,082	0.18%
2018/12/10	5	31.83	2	31.93	31.75	3	1,100	0.27%
2018/12/07	0.3	32.20	3	32.20	32.15	-2.7	1,116	-0.24%
2018/12/06	4	32.10	0	0.00	32.15	4	1,134	0.35%
2018/12/05	1	32.20	0	0.00	32.50	1	1,139	0.09%
2018/12/04	5	32.65	1	32.70	32.60	4	1,157	0.35%
2018/12/03	5	32.89	3	32.95	32.90	2	1,170	0.17%
2018/11/29	3.7	32.45	3	32.68	32.25	0.7	1,268	0.06%
2018/11/28	4.2	32.40	8	32.11	32.35	-3.8	1,349	-0.28%
2018/11/27	11	31.40	0	0.00	31.25	11	1,395	0.79%
2018/11/26	0	0.00	4	31.59	31.40	-4	1,437	-0.28%
2018/11/23	1	31.70	0	0.00	31.60	1	1,479	0.07%
2018/11/21	1	31.50	23	31.57	31.70	-22	1,565	-1.41%
2018/11/20	12	31.82	2.2	31.76	31.70	9.8	1,605	0.61%
2018/11/19	2	31.90	1	32.05	32.05	1	1,615	0.06%
2018/11/16	50.6	31.50	1	31.45	31.45	49.6	1,621	3.06%
2018/11/14	2	30.45	1	30.80	30.50	1	1,653	0.06%
2018/11/13	2	29.93	2.4	30.36	30.50	-0.4	1,664	-0.03%
2018/11/12	1	30.40	13	30.41	30.50	-12	1,668	-0.72%
2018/11/09	8	30.76	0	0.00	30.60	8	1,679	0.48%
2018/11/08	2	31.50	16.1	31.50	31.50	-14.1	1,693	-0.83%
2018/11/07	4	31.08	3	31.13	31.20	1	1,708	0.06%
2018/11/06	5	30.69	7	30.90	31.00	-2	1,787	-0.11%
2018/11/05	4	30.66	11	30.94	31.10	-7	1,796	-0.39%
2018/11/02	10	31.15	16	30.98	31.00	-6	1,808	-0.33%
2018/11/01	5.4	30.42	16	30.46	30.60	-10.6	1,823	-0.58%
2018/10/31	5.1	29.76	14	29.75	30.10	-8.9	1,837	-0.48%
2018/10/30	29	28.98	63	28.91	29.15	-34	1,878	-1.81%
2018/10/29	65	29.21	15	29.77	29.15	50	1,875	2.67%
2018/10/26	33	29.42	6	30.06	30.25	27	1,872	1.44%
2018/10/25	36.2	30.33	66	30.23	30.10	-29.8	1,837	-1.62%
2018/10/24	27	31.05	9.4	31.20	31.20	17.6	1,822	0.96%
2018/10/23	38.1	31.49	8.6	31.52	31.30	29.5	1,822	1.62%
2018/10/22	19	31.28	5	31.48	31.40	14	1,820	0.77%
2018/10/19	35.1	31.43	3.8	32.68	31.40	31.3	1,810	1.73%
2018/10/18	13	32.90	22	33.02	33.00	-9	1,764	-0.51%
2018/10/17	4	33.66	2	33.65	33.15	2	1,761	0.11%
2018/10/16	11	33.64	2	33.60	33.65	9	1,757	0.51%
2018/10/15	8.1	33.29	0	0.00	33.40	8.1	1,765	0.46%
2018/10/12	7	33.50	22	34.07	34.15	-15	1,755	-0.85%
2018/10/11	25.1	34.67	42	34.59	34.00	-16.9	1,759	-0.96%
2018/10/09	1	36.00	13	36.25	36.25	-12	1,730	-0.69%
2018/10/08	3	36.23	51	36.31	36.15	-48	1,734	-2.77%
2018/10/05	36	36.13	25	36.30	36.30	11	1,738	0.63%
2018/10/04	16	36.68	3	36.78	36.90	13	1,728	0.75%
2018/10/03	23	37.11	4	36.95	36.95	19	1,725	1.10%
2018/10/02	3	37.37	1	37.35	37.35	2	1,725	0.12%
2018/10/01	4	37.63	0	0.00	37.75	4	1,728	0.23%
2018/09/28	2	37.60	45	37.74	37.75	-43	1,754	-2.45%
2018/09/27	5	37.49	7	37.51	37.40	-2	1,752	-0.11%
2018/09/26	8	37.23	0	0.00	37.35	8	1,769	0.45%
2018/09/25	60	37.20	4	37.34	37.15	56	1,786	3.14%
2018/09/21	17	37.84	153	37.83	37.80	-136	1,783	-7.63%	大賣/鉅額交易
2018/09/20	6	37.37	12	37.35	37.40	-6	1,786	-0.34%
2018/09/19	4	37.30	15.6	37.32	37.25	-11.6	1,784	-0.65%
2018/09/18	22.1	37.03	21	37.24	36.95	1.1	1,816	0.06%
2018/09/17	6	36.72	1	36.90	36.50	5	1,815	0.28%
2018/09/14	2	36.93	1	37.10	37.00	1	1,840	0.05%
2018/09/13	8	36.29	13	36.54	36.70	-5	1,876	-0.27%
2018/09/12	8	35.79	3	35.97	35.95	5	1,940	0.26%
2018/09/11	21.1	35.77	0	0.00	36.05	21.1	1,937	1.09%
2018/09/10	8	35.48	2	35.58	35.35	6	1,938	0.31%
2018/09/07	54	36.16	10	36.20	36.20	44	1,938	2.27%
2018/09/06	22	36.85	81	37.02	36.70	-59	1,927	-3.06%
2018/09/05	24	36.98	12	37.02	37.00	12	1,907	0.63%
2018/09/04	109	41.14	41	41.36	41.40	68	1,829	3.72%	大買/
2018/09/03	62	41.82	7	41.81	41.75	55	1,758	3.13%
2018/08/31	75	41.83	35	41.82	41.80	40	1,700	2.35%
2018/08/30	29	41.55	52	41.48	41.60	-23	1,672	-1.38%
2018/08/29	18	41.06	17	41.18	41.25	1	1,637	0.06%
2018/08/28	3	40.53	13	40.82	40.70	-10	1,605	-0.62%
2018/08/27	6	40.48	30.1	40.47	40.70	-24.1	1,593	-1.51%
2018/08/24	5	39.67	1	39.55	39.60	4	1,571	0.25%
2018/08/23	15	39.60	17.1	39.55	39.65	-2.1	1,578	-0.13%
2018/08/22	8	39.41	2	39.50	39.35	6	1,614	0.37%
2018/08/21	16	38.88	4	38.85	38.85	12	1,611	0.74%
2018/08/20	12	39.34	1.1	39.44	39.10	11	1,602	0.68%
2018/08/17	8	39.39	100	39.35	39.30	-92	1,602	-5.74%
2018/08/16	115	39.08	7.4	39.27	39.45	107.6	1,631	6.59%	大買/鉅額交易
2018/08/15	12	39.31	6	39.27	39.25	6	1,645	0.36%
2018/08/14	13	39.42	3	39.57	39.70	10	1,651	0.61%
2018/08/13	56	39.58	37.9	39.77	39.75	18.1	1,674	1.08%
2018/08/10	0	0.00	33	41.00	41.00	-33	1,654	-1.99%
2018/08/09	24	40.90	10	41.20	40.70	14	1,693	0.83%
2018/08/08	7.4	41.41	9	41.37	41.15	-1.7	1,799	-0.09%
2018/08/07	18	41.04	24	41.27	41.20	-6	1,902	-0.32%
2018/08/06	8.1	41.16	43	41.05	41.00	-34.9	1,890	-1.85%
2018/08/03	3	40.13	47	40.09	40.15	-44	1,853	-2.37%
2018/08/02	17	39.70	0	39.80	39.75	17	1,851	0.92%
2018/08/01	31.5	39.83	0	0.00	39.80	31.5	1,844	1.71%
2018/07/31	6	39.60	1	39.80	39.75	5	1,838	0.27%
2018/07/30	25	39.97	1	39.95	39.95	24	1,845	1.30%
2018/07/27	21	40.37	12	40.56	40.20	9	1,867	0.48%
2018/07/26	10	40.45	27	40.31	40.50	-17	1,883	-0.90%
2018/07/25	2	40.00	4	39.98	39.95	-2	1,919	-0.10%
2018/07/24	8	39.50	10	39.54	39.60	-2	2,001	-0.10%
2018/07/23	0.5	39.55	0	0.00	39.55	0.5	2,060	0.02%
2018/07/20	8	39.38	6	39.40	39.40	2	2,124	0.09%
2018/07/19	10	39.70	2	39.70	39.50	8	2,186	0.37%
2018/07/18	27	39.56	2	39.55	39.55	25	2,208	1.13%
2018/07/17	31	39.70	5	39.65	39.70	26	2,268	1.14%
2018/07/16	14.3	40.01	10	40.25	39.95	4.3	2,272	0.19%
2018/07/13	7.7	40.14	8	40.16	40.10	-0.3	2,283	-0.01%
2018/07/12	1	39.85	2	39.85	40.00	-1	2,310	-0.04%
2018/07/11	5	39.67	4	39.73	39.65	1	2,326	0.04%
2018/07/10	5	39.71	0	0.00	39.60	5	2,325	0.22%
2018/07/09	5	39.50	6	39.82	39.75	-1	2,322	-0.04%
2018/07/06	61	39.17	82.4	39.13	39.05	-21.4	2,322	-0.92%
2018/07/05	16	39.67	5	39.65	39.55	11	2,314	0.48%
2018/07/04	19	39.50	15.3	39.68	39.95	3.7	2,333	0.16%
2018/07/03	11	40.04	3.1	40.05	39.85	7.9	2,319	0.34%
2018/07/02	21	40.62	2	40.78	40.45	19	2,306	0.82%
2018/06/29	21	40.25	6	40.52	40.75	15	2,297	0.65%
2018/06/28	7	40.29	15	40.15	40.15	-8	2,269	-0.35%
2018/06/27	40	40.54	8	41.14	40.20	32	2,286	1.40%
2018/06/26	6	40.59	66	40.84	41.05	-60	2,247	-2.67%
2018/06/25	25	40.81	3.5	41.49	40.60	21.5	2,230	0.96%
2018/06/22	25	41.57	27	41.72	41.35	-2	2,211	-0.09%
2018/06/21	34	41.01	39.1	40.88	42.00	-5.1	2,167	-0.23%
2018/06/20	19	39.41	11	39.58	39.60	8	2,110	0.38%
2018/06/19	7	39.34	5	39.23	39.35	2	2,113	0.09%
2018/06/15	1	39.10	0.1	39.10	39.10	0.9	2,110	0.04%
2018/06/14	10	39.39	1	39.20	39.30	9	2,111	0.43%
2018/06/13	5.3	39.77	3	39.92	39.50	2.3	2,126	0.11%
2018/06/12	3	39.80	22	39.81	39.80	-19	2,145	-0.89%
2018/06/11	27	39.78	45	39.92	39.80	-18	2,151	-0.84%
2018/06/08	2	39.55	0	0.00	39.70	2	2,149	0.09%
2018/06/07	49	39.58	7	39.61	39.50	42	2,189	1.92%
2018/06/06	7	39.64	7.2	39.65	39.80	-0.2	2,217	-0.01%
2018/06/05	3	39.68	32	39.78	39.45	-29	2,245	-1.29%
2018/06/04	18	39.81	27	39.91	39.75	-9	2,299	-0.39%
2018/06/01	19	39.32	24	39.42	39.45	-5	2,357	-0.21%
2018/05/31	17	38.61	1	38.95	38.75	16	2,384	0.67%
2018/05/30	12	38.60	11.1	38.69	38.65	0.9	2,458	0.04%
2018/05/29	19	39.12	5	39.15	39.00	14	2,619	0.53%
2018/05/28	9	39.47	0	0.00	39.40	9	2,694	0.33%
2018/05/25	8	39.36	22	39.35	39.40	-14	2,705	-0.52%
2018/05/24	27	39.18	8	39.34	39.35	19	2,734	0.69%
2018/05/23	18	39.48	0	0.00	39.35	18	2,705	0.67%
2018/05/22	31	39.59	17	40.00	39.35	14	2,679	0.52%
2018/05/21	52.6	39.75	27	39.72	39.80	25.6	2,652	0.96%
2018/05/18	25	40.43	4	40.50	40.35	21	2,614	0.80%
2018/05/17	15	41.07	32.3	41.20	41.20	-17.3	2,559	-0.68%
2018/05/16	120	41.32	76.9	40.98	41.50	43.1	2,514	1.71%	大買/
2018/05/15	69	39.18	118	39.34	39.95	-49	2,406	-2.04%	大賣/
2018/05/14	7	37.59	15	37.58	37.60	-8	2,324	-0.34%
2018/05/11	11.5	37.38	7	37.66	37.35	4.5	2,317	0.19%
2018/05/10	55.5	37.69	13	37.66	37.65	42.5	2,302	1.85%
2018/05/09	3	37.63	2.3	37.49	37.55	0.7	2,289	0.03%
2018/05/08	4	37.65	2.2	37.63	37.70	1.8	2,276	0.08%
2018/05/07	9	37.62	14	37.55	37.80	-5	2,275	-0.22%
2018/05/04	10	37.30	43	37.55	37.65	-33	2,252	-1.46%
2018/05/03	49	37.07	7	37.07	37.10	42	2,224	1.89%
2018/05/02	37	37.47	20	37.76	37.75	17	2,202	0.77%
2018/04/30	68	38.24	55	38.27	38.35	13	2,161	0.60%
2018/04/27	57	36.94	67	37.12	37.25	-10	2,072	-0.48%
2018/04/26	30	36.70	24	36.82	36.25	6	2,026	0.30%
2018/04/25	39	35.98	44	35.90	36.30	-5	1,975	-0.25%
2018/04/24	7	35.56	13	35.60	35.75	-6	1,931	-0.31%
2018/04/23	21	35.66	104.1	35.75	35.75	-83.1	1,954	-4.25%	大賣/
2018/04/20	0	0.00	21	34.38	34.40	-21	1,882	-1.12%
2018/04/19	0	0.00	14	34.28	34.20	-14	1,877	-0.75%
2018/04/18	50	34.42	1	34.35	34.00	49	1,863	2.63%
2018/04/17	0	0.00	9	34.85	34.85	-9	1,845	-0.49%
2018/04/16	1.3	34.84	11	34.80	34.80	-9.8	1,845	-0.53%
2018/04/13	4	34.83	0	0.00	34.85	4	1,856	0.22%
2018/04/12	8	34.74	3.1	34.95	34.95	4.9	1,886	0.26%
2018/04/11	16	34.75	2	35.25	34.80	14	1,886	0.74%
2018/04/10	20	35.28	9	35.67	35.25	11	1,878	0.59%
2018/04/09	10	35.05	5	34.57	35.05	5	1,867	0.27%
2018/04/03	5.2	34.55	1	34.50	34.70	4.2	1,872	0.23%
2018/04/02	5	34.55	0	0.00	34.75	5	1,920	0.26%
2018/03/31	2	34.55	2	34.48	34.55	0	1,927	0.00%
2018/03/29	3	34.63	0	0.00	34.55	3	1,922	0.16%
2018/03/28	3	34.68	0	0.00	34.60	3	1,936	0.15%
2018/03/27	13	34.94	0	0.00	34.85	13	1,934	0.67%
2018/03/26	10	34.50	11	34.48	34.40	-1	1,934	-0.05%
2018/03/23	1	33.90	39	34.26	34.10	-38	1,934	-1.96%
2018/03/22	20	35.24	11	35.26	35.00	9	1,915	0.47%
2018/03/21	4	35.49	13	35.59	35.45	-9	1,910	-0.47%
2018/03/20	2	35.40	14	35.52	35.60	-12	1,912	-0.63%
2018/03/19	12	35.65	26	35.70	35.60	-14	1,906	-0.73%
2018/03/16	1	35.50	6	35.33	35.45	-5	1,897	-0.26%
2018/03/15	3.1	35.31	4	35.30	35.20	-0.9	1,870	-0.05%
2018/03/14	14	35.38	13.6	35.41	35.30	0.4	1,872	0.02%
2018/03/13	15	35.34	115.1	35.64	35.40	-100.1	1,873	-5.34%	大賣/
2018/03/12	32.1	35.56	6	35.78	35.55	26.1	1,831	1.43%
2018/03/09	117	35.93	16	35.91	36.00	101	1,801	5.61%	大買/鉅額交易
2018/03/08	7	36.08	21.2	36.08	36.15	-14.2	1,779	-0.80%
2018/03/07	71	35.98	96	35.92	35.65	-25	1,714	-1.46%
2018/03/06	35.1	35.62	22	35.78	35.50	13.1	1,661	0.79%
2018/03/05	56	35.63	25	35.70	35.20	31	1,645	1.88%
2018/03/02	86.1	36.03	244	35.22	35.90	-157.9	1,565	-10.09%	大賣/鉅額交易
2018/03/01	189	34.73	92.4	34.65	34.95	96.6	1,357	7.12%	大買/
2018/02/27	20	34.05	21	34.16	33.95	-1	1,273	-0.08%
2018/02/26	3	34.22	10.4	33.87	34.30	-7.4	1,256	-0.59%
2018/02/23	3	32.77	1	32.95	32.75	2	1,240	0.16%
2018/02/22	25	32.82	1	32.90	32.80	24	1,248	1.92%
2018/02/21	1	32.75	7.2	32.87	32.95	-6.2	1,250	-0.49%
2018/02/12	7	32.34	1	32.40	32.30	6	1,249	0.48%
2018/02/09	1	32.45	5	32.45	32.45	-4	1,249	-0.32%
2018/02/08	6.2	32.18	8	32.51	32.30	-1.8	1,251	-0.14%
2018/02/07	10	32.30	22	32.32	32.20	-12	1,259	-0.95%
2018/02/06	8	31.94	19	31.82	31.85	-11	1,254	-0.88%
2018/02/05	6	33.10	5	33.40	33.40	1	1,218	0.08%
2018/02/02	5	33.60	7	33.90	33.70	-2	1,234	-0.16%
2018/02/01	7	33.85	7	33.89	33.80	0	1,279	0.00%
2018/01/31	22	33.92	4	33.98	34.00	18	1,346	1.34%
2018/01/30	5	34.05	8	34.19	34.20	-3	1,364	-0.22%
2018/01/29	0	0.00	2	34.50	34.30	-2	1,372	-0.15%
2018/01/26	15	34.27	23	34.43	34.50	-8	1,376	-0.58%
2018/01/25	7	34.30	0	0.00	34.30	7	1,405	0.50%
2018/01/24	17	34.25	2	34.40	34.35	15	1,415	1.06%
2018/01/23	1	34.55	2	34.48	34.50	-1	1,433	-0.07%
2018/01/22	2	34.48	3	34.48	34.60	-1	1,443	-0.07%
2018/01/19	6.1	34.54	18	34.64	34.45	-11.9	1,482	-0.80%
2018/01/18	18	34.69	57	34.63	34.50	-39	1,583	-2.46%
2018/01/17	13.1	34.37	65	34.51	34.65	-51.9	1,570	-3.31%
2018/01/16	6	33.62	9	33.61	33.70	-3	1,538	-0.19%
2018/01/15	1	33.85	0	0.00	33.75	1	1,556	0.06%
2018/01/12	7	34.06	4	34.05	34.05	3	1,613	0.19%
2018/01/11	1	33.95	29	34.16	34.20	-28	1,626	-1.72%
2018/01/10	1	34.00	0	0.00	34.20	1	1,640	0.06%
2018/01/09	8	33.89	14	33.98	34.05	-6	1,658	-0.36%
2018/01/08	19	33.56	30	33.86	34.00	-11	1,683	-0.65%
2018/01/05	9	33.30	4	33.36	33.40	5	1,695	0.29%
2018/01/04	1	33.30	3	33.35	33.55	-2	1,735	-0.12%
2018/01/03	28	33.47	0	0.00	33.30	28	1,851	1.51%
2018/01/02	3	33.65	7	33.61	33.65	-4	1,892	-0.21%