興富發 (2542)-台新-高雄券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945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

興富發 (2542)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	14.6	43.88	37.3	43.84	44.10	-22.8	7,183	-0.32%
2024/11/21	7	42.97	11	43.70	43.85	-4	7,262	-0.06%
2024/11/20	15.3	43.20	5.1	42.96	43.00	10.2	7,573	0.13%
2024/11/19	7.4	43.71	3	43.23	43.80	4.4	7,812	0.06%
2024/11/18	16.1	42.97	3.1	43.09	43.10	13	8,056	0.16%
2024/11/15	47.3	42.67	33.5	43.25	43.30	13.8	8,250	0.17%
2024/11/14	16.2	42.38	21	42.53	42.55	-4.8	8,494	-0.06%
2024/11/13	15.4	42.60	4.8	42.39	42.80	10.6	8,574	0.12%
2024/11/12	43.1	42.35	3.8	42.40	42.10	39.3	8,642	0.45%
2024/11/11	1.6	42.93	17.7	42.65	42.90	-16.1	8,642	-0.19%
2024/11/08	15.9	41.50	18.4	41.52	41.45	-2.5	8,702	-0.03%
2024/11/07	6.8	41.01	3.1	41.10	41.05	3.7	8,836	0.04%
2024/11/06	34.1	40.63	0	0.00	40.70	34.1	8,955	0.38%
2024/11/05	7.5	40.79	20.3	41.10	40.85	-12.8	9,249	-0.14%
2024/11/04	8.5	40.83	1.2	40.72	40.85	7.3	10,166	0.07%
2024/11/01	23.3	40.56	16.2	41.19	41.35	7.1	10,554	0.07%
2024/10/30	2.2	40.84	0.1	41.10	40.75	2.1	10,882	0.02%
2024/10/29	12.2	40.98	0	0.00	41.00	12.2	11,099	0.11%
2024/10/28	2.5	41.71	9.6	41.33	41.40	-7.2	11,277	-0.06%
2024/10/25	20.1	40.46	9.5	40.63	40.70	10.6	11,440	0.09%
2024/10/24	11.2	40.42	12	40.37	40.30	-0.8	11,758	-0.01%
2024/10/23	60.9	41.24	22	41.52	41.00	38.9	11,773	0.33%
2024/10/22	2.1	42.06	4	42.30	42.25	-1.9	11,855	-0.02%
2024/10/21	6.2	42.71	0	0.00	42.75	6.2	12,263	0.05%
2024/10/18	13.4	43.02	0	43.10	43.05	13.3	12,751	0.10%
2024/10/17	4.1	43.22	0	0.00	43.60	4.1	13,103	0.03%
2024/10/16	1.3	42.95	2	43.15	42.95	-0.7	13,547	-0.01%
2024/10/15	8.9	42.98	2	43.00	43.00	6.9	14,001	0.05%
2024/10/14	10.3	43.25	5	43.53	43.50	5.3	14,296	0.04%
2024/10/11	10.4	43.85	2.5	43.87	43.60	7.9	14,414	0.05%
2024/10/09	49.8	44.83	72	44.26	44.05	-22.2	14,703	-0.15%
2024/10/08	17.6	44.93	18	44.53	45.20	-0.4	15,079	0.00%
2024/10/07	36.5	44.36	5	44.49	44.90	31.5	15,177	0.21%
2024/10/04	76	43.75	5	43.84	43.60	71	15,268	0.46%
2024/10/01	13.6	44.83	2	44.60	44.60	11.6	15,238	0.08%
2024/09/30	26	45.29	3.5	45.40	45.10	22.5	15,449	0.15%
2024/09/27	9.9	45.57	3.3	45.65	45.60	6.6	15,476	0.04%
2024/09/26	51.9	45.89	18	45.70	45.40	33.9	15,492	0.22%
2024/09/25	19.8	49.95	83.7	49.86	50.30	-63.9	15,404	-0.42%
2024/09/24	114.2	49.15	53.5	49.30	49.15	60.7	15,397	0.39%	大買/
2024/09/23	83.4	48.72	14	48.23	49.10	69.4	15,752	0.44%
2024/09/20	343.1	49.89	91.7	50.39	49.20	251.4	15,827	1.59%	大買/鉅額交易
2024/09/19	32.5	53.73	89.1	53.56	54.20	-56.6	15,631	-0.36%
2024/09/18	1.1	51.37	7	51.47	51.40	-5.9	16,064	-0.04%
2024/09/16	0	51.90	2	52.15	52.00	-2	16,434	-0.01%
2024/09/13	2.5	51.82	5.2	51.74	52.00	-2.7	16,549	-0.02%
2024/09/12	4.4	50.82	6.4	50.79	51.00	-2	16,710	-0.01%
2024/09/11	195.7	50.10	8.4	50.15	50.30	187.3	16,779	1.12%	大買/鉅額交易
2024/09/10	25.5	51.97	14.1	52.25	51.50	11.4	16,943	0.07%
2024/09/09	39.2	51.87	14.5	51.72	51.80	24.7	17,421	0.14%
2024/09/06	10.1	53.11	12.6	53.22	53.20	-2.5	17,428	-0.01%
2024/09/05	6.1	53.07	13.2	53.13	53.00	-7.1	17,628	-0.04%
2024/09/04	26.4	52.45	21.3	52.63	52.20	5.1	17,842	0.03%
2024/09/03	17.4	55.06	2.5	54.64	54.20	14.9	18,023	0.08%
2024/09/02	12.7	54.63	20.5	54.58	54.50	-7.8	18,126	-0.04%
2024/08/30	18.1	54.53	31.1	54.37	55.70	-13	18,056	-0.07%
2024/08/29	16	52.45	5.1	52.66	52.30	10.9	17,911	0.06%
2024/08/28	3.4	52.44	10	52.74	52.60	-6.6	17,993	-0.04%
2024/08/27	10.3	52.26	9	52.41	52.60	1.3	18,018	0.01%
2024/08/26	55.1	52.01	77	52.13	51.90	-21.9	18,007	-0.12%
2024/08/23	31.7	52.40	9.1	52.54	52.20	22.6	17,977	0.13%
2024/08/22	43	52.96	45.9	52.87	53.60	-3	17,892	-0.02%
2024/08/21	120.1	55.27	22.1	55.14	54.80	98	17,586	0.56%	大買/
2024/08/20	22.7	57.62	11.3	57.77	56.90	11.4	17,319	0.07%
2024/08/19	42.1	59.75	53.2	59.60	59.40	-11.2	17,133	-0.07%
2024/08/16	47.8	57.56	25.7	58.42	58.30	22.1	16,982	0.13%
2024/08/15	11.2	55.42	18	55.64	55.00	-6.8	16,757	-0.04%
2024/08/14	13.5	54.67	33.2	54.76	55.20	-19.7	16,707	-0.12%
2024/08/13	41.1	54.48	39.8	54.49	54.40	1.3	16,637	0.01%
2024/08/12	13.2	54.52	57.4	54.87	54.60	-44.2	16,753	-0.26%
2024/08/09	28	53.33	24	53.57	52.90	4	16,711	0.02%
2024/08/08	29.2	52.41	13	52.22	52.70	16.2	16,589	0.10%
2024/08/07	61.5	52.58	53	53.08	53.00	8.5	16,548	0.05%
2024/08/06	126.7	49.97	128.9	51.55	50.50	-2.1	16,345	-0.01%	大買/大賣/
2024/08/05	67.9	55.48	113.4	55.98	54.80	-45.5	15,613	-0.29%	大賣/
2024/08/02	63.5	61.90	16.5	61.69	60.80	47	15,428	0.30%
2024/08/01	30.1	63.99	23	63.67	64.30	7.1	15,622	0.05%
2024/07/31	22.1	63.91	29.1	63.71	64.00	-7	15,823	-0.04%
2024/07/30	22.3	63.00	26.2	63.49	64.10	-3.9	16,104	-0.02%
2024/07/29	44.2	64.05	56.6	63.88	63.00	-12.5	16,475	-0.08%
2024/07/26	36.2	61.89	42	61.98	61.60	-5.8	16,202	-0.04%
2024/07/23	34	62.74	109	62.32	62.60	-75	16,252	-0.46%	大賣/
2024/07/22	69.5	60.79	59.4	60.54	60.60	10.1	16,100	0.06%
2024/07/19	44.7	63.94	66.8	63.20	63.80	-22.2	15,756	-0.14%
2024/07/18	39.4	64.88	78.1	66.00	65.90	-38.7	15,295	-0.25%
2024/07/17	57.7	65.43	25.7	65.95	65.00	31.9	15,012	0.21%
2024/07/16	47.7	63.34	85.9	64.04	64.40	-38.2	14,954	-0.26%
2024/07/15	50.4	63.16	52.1	61.78	61.20	-1.7	14,532	-0.01%
2024/07/12	29.4	60.80	35.2	60.73	60.70	-5.8	14,290	-0.04%
2024/07/11	37.2	60.20	30.2	60.65	60.00	7.1	14,161	0.05%
2024/07/10	36.3	58.77	61.1	59.04	59.40	-24.8	13,886	-0.18%
2024/07/09	48.1	54.33	6.2	54.49	54.60	41.8	13,501	0.31%
2024/07/08	39.9	55.79	34.4	56.41	55.50	5.5	13,382	0.04%
2024/07/05	11	55.26	1	55.80	55.30	10	13,247	0.08%
2024/07/04	33.5	55.09	88.2	55.06	55.20	-54.7	13,228	-0.41%
2024/07/03	8.4	53.10	4	53.40	53.20	4.4	13,033	0.03%
2024/07/02	8.5	52.65	5	52.86	53.10	3.5	13,043	0.03%
2024/07/01	3	52.73	56	52.79	53.10	-53	13,016	-0.41%
2024/06/28	25.9	52.76	0.1	52.61	52.10	25.8	12,936	0.20%
2024/06/27	21.5	53.42	39.8	53.72	53.40	-18.3	12,790	-0.14%
2024/06/26	22	52.19	23	52.72	52.70	-1	12,320	-0.01%
2024/06/25	65.3	52.49	28.5	52.28	51.90	36.8	11,938	0.31%
2024/06/24	15.1	53.83	48.7	53.78	53.20	-33.7	11,656	-0.29%
2024/06/21	13	52.06	16.6	52.13	52.80	-3.6	11,092	-0.03%
2024/06/20	26	52.28	30.5	52.05	52.50	-4.5	10,632	-0.04%
2024/06/19	15.4	51.34	33.4	51.54	51.70	-18	10,502	-0.17%
2024/06/18	28	51.70	7.2	51.79	51.60	20.8	10,336	0.20%
2024/06/17	67.5	52.58	107.4	52.66	52.10	-39.9	10,274	-0.39%	大賣/
2024/06/14	86.2	51.22	256.2	51.40	51.60	-170	9,959	-1.71%	大賣/鉅額交易
2024/06/13	10.1	48.36	124.5	48.08	49.15	-114.4	9,397	-1.22%	大賣/鉅額交易
2024/06/12	18.6	49.09	48	49.08	48.30	-29.4	9,308	-0.32%
2024/06/11	27.1	48.25	60.7	48.41	48.95	-33.7	9,083	-0.37%
2024/06/07	50.9	48.12	73.6	48.89	48.45	-22.7	8,820	-0.26%
2024/06/06	30.3	47.25	64.1	47.26	47.35	-33.8	8,543	-0.40%
2024/06/05	4	46.56	8.5	46.57	46.55	-4.5	8,393	-0.05%
2024/06/04	33.1	46.19	3.2	46.06	46.50	29.9	8,349	0.36%
2024/06/03	16.1	45.97	8.9	46.16	46.40	7.2	8,313	0.09%
2024/05/31	3	45.42	3	45.68	45.80	0	8,202	0.00%
2024/05/30	26	45.08	24	44.98	44.80	2	8,098	0.02%
2024/05/29	13	44.35	6	45.13	45.35	7	8,056	0.09%
2024/05/28	5	44.40	1.7	44.74	44.35	3.3	7,950	0.04%
2024/05/27	30.2	44.19	31.1	44.26	44.20	-0.9	7,901	-0.01%
2024/05/24	38.2	44.14	49.8	44.18	44.35	-11.6	7,824	-0.15%
2024/05/23	19.7	44.50	9	44.48	44.50	10.7	7,797	0.14%
2024/05/22	29.2	45.22	15.9	45.15	45.25	13.3	7,713	0.17%
2024/05/21	77.7	44.70	3	44.63	44.60	74.7	7,653	0.98%
2024/05/20	1.3	45.91	22.6	45.52	45.20	-21.3	7,604	-0.28%
2024/05/17	2.1	45.55	2.3	45.66	45.70	-0.2	7,557	0.00%
2024/05/16	43.5	45.55	40.4	45.54	45.55	3	7,519	0.04%
2024/05/15	50.6	44.75	11	44.78	44.45	39.6	7,358	0.54%
2024/05/14	14.7	45.66	13	45.33	45.25	1.7	7,245	0.02%
2024/05/13	18	45.48	7.7	45.69	46.10	10.3	7,185	0.14%
2024/05/10	23.8	45.48	13.6	45.55	45.20	10.1	7,097	0.14%
2024/05/09	45.6	46.02	54.9	46.30	45.65	-9.3	6,975	-0.13%
2024/05/08	41.3	47.45	32.6	47.09	46.85	8.7	6,745	0.13%
2024/05/07	211.4	48.50	235.7	48.80	47.85	-24.3	6,490	-0.37%	大買/大賣/
2024/05/06	42.2	48.10	42.1	48.12	48.15	0.1	5,901	0.00%
2024/05/03	151.1	47.03	178.3	47.51	47.20	-27.2	5,458	-0.50%	大買/大賣/
2024/05/02	37.3	46.12	146	46.05	46.60	-108.7	4,966	-2.19%	大賣/鉅額交易
2024/04/30	26.1	43.99	31	44.17	44.30	-5	4,411	-0.11%
2024/04/29	40	43.59	122.6	44.05	44.30	-82.6	4,274	-1.93%	大賣/
2024/04/26	29.5	42.65	28.7	43.20	42.95	0.7	4,063	0.02%
2024/04/25	20.6	42.35	36.2	42.62	42.70	-15.7	3,964	-0.40%
2024/04/24	7.1	42.04	7.5	42.08	41.95	-0.5	3,860	-0.01%
2024/04/23	6.1	42.01	5	42.14	42.25	1.1	3,821	0.03%
2024/04/22	28.5	43.03	96.5	43.41	42.40	-68	3,769	-1.80%
2024/04/19	28	41.50	48	41.76	41.45	-20	3,371	-0.59%
2024/04/18	25	41.17	23.4	41.68	41.60	1.6	3,204	0.05%
2024/04/17	7	40.81	8.6	40.75	40.85	-1.6	3,087	-0.05%
2024/04/16	43	40.24	48.7	40.12	40.10	-5.7	3,049	-0.19%
2024/04/15	9	40.98	130	40.98	40.80	-121	2,983	-4.06%	大賣/鉅額交易
2024/04/12	20.2	40.88	21.6	41.00	40.80	-1.4	2,943	-0.05%
2024/04/11	7.1	41.00	3	41.08	41.10	4.1	2,921	0.14%
2024/04/10	31.7	41.48	15.4	41.51	41.35	16.3	2,896	0.56%
2024/04/09	7.8	40.88	14.3	40.87	41.20	-6.5	2,858	-0.23%
2024/04/08	24.6	40.31	56.2	40.56	40.70	-31.6	2,790	-1.13%
2024/04/03	23.5	40.21	3	40.20	40.25	20.5	2,717	0.75%
2024/04/02	9.2	40.16	4	40.24	40.10	5.2	2,680	0.20%
2024/04/01	7.3	40.20	52	40.30	40.25	-44.8	2,666	-1.68%
2024/03/29	28.3	40.13	3	40.23	40.15	25.3	2,645	0.96%
2024/03/28	16.3	40.49	15.6	40.53	40.50	0.7	2,610	0.03%
2024/03/27	70.4	39.98	45	40.24	40.60	25.4	2,567	0.99%
2024/03/26	7.3	39.10	3.4	39.14	39.00	3.9	2,505	0.15%
2024/03/25	3	39.27	19.3	39.24	39.35	-16.3	2,514	-0.65%
2024/03/22	5.1	38.79	2.5	38.67	38.80	2.6	2,529	0.10%
2024/03/21	18.6	38.67	31.2	38.60	38.65	-12.6	2,556	-0.49%
2024/03/20	12	38.64	48	38.52	38.50	-36	2,570	-1.40%
2024/03/19	35	38.69	7	38.69	38.70	28	2,526	1.11%
2024/03/18	25.5	38.96	5.2	39.00	39.10	20.3	2,512	0.81%
2024/03/15	41.3	39.38	8.1	39.47	39.20	33.2	2,527	1.31%
2024/03/14	0.8	39.88	5.5	39.80	39.85	-4.8	2,444	-0.19%
2024/03/13	9	39.82	5.8	39.87	39.80	3.2	2,452	0.13%
2024/03/12	4.9	39.90	7.7	39.92	39.95	-2.8	2,432	-0.12%
2024/03/11	8.2	39.63	3.4	39.66	39.90	4.8	2,450	0.19%
2024/03/08	9.5	39.71	1	39.80	39.75	8.5	2,447	0.35%
2024/03/07	1.1	39.62	1	39.65	39.90	0.1	2,448	0.00%
2024/03/06	6	39.64	6	39.65	39.65	0	2,423	0.00%
2024/03/05	4.7	39.66	0.6	39.75	39.60	4.1	2,426	0.17%
2024/03/04	5	39.64	0.3	39.70	39.65	4.7	2,423	0.19%
2024/03/01	9.2	39.70	2.5	39.66	39.70	6.8	2,424	0.28%
2024/02/29	14.2	39.81	7	39.79	39.70	7.2	2,424	0.29%
2024/02/27	18.2	39.75	2	39.90	39.70	16.2	2,419	0.67%
2024/02/26	5	39.74	5.1	39.90	39.90	-0.1	2,444	0.00%
2024/02/23	7	39.59	0	0.00	39.55	7	2,440	0.29%
2024/02/22	25.1	40.01	3	40.05	39.75	22.1	2,457	0.90%
2024/02/21	15	39.90	32	39.95	40.10	-17	2,459	-0.69%
2024/02/20	4.2	39.63	0	0.00	39.65	4.2	2,431	0.17%
2024/02/19	3.6	39.68	1.2	39.61	39.65	2.4	2,425	0.10%
2024/02/16	18.3	39.36	0	0.00	39.65	18.3	2,471	0.74%
2024/02/15	27.3	39.50	0	0.00	39.50	27.3	2,442	1.12%
2024/02/05	3.3	39.72	5	39.76	39.80	-1.7	2,434	-0.07%
2024/02/02	5.3	39.63	0	0.00	39.70	5.3	2,421	0.22%
2024/02/01	13.1	39.55	6	39.65	39.60	7.1	2,413	0.29%
2024/01/31	2	39.55	3.2	39.60	39.60	-1.2	2,424	-0.05%
2024/01/30	23.2	39.68	23.7	39.76	39.55	-0.5	2,433	-0.02%
2024/01/29	2.1	39.80	7	39.80	39.80	-4.9	2,449	-0.20%
2024/01/26	6	39.56	0	0.00	39.60	6	2,465	0.24%
2024/01/25	16.1	39.56	0	0.00	39.50	16.1	2,483	0.65%
2024/01/24	10.6	39.53	13.1	39.54	39.55	-2.5	2,510	-0.10%
2024/01/23	10.2	39.47	1.1	39.51	39.50	9.1	2,520	0.36%
2024/01/22	8.1	39.61	1.1	39.62	39.55	7	2,510	0.28%
2024/01/19	6	39.60	5	39.70	39.70	1	2,499	0.04%
2024/01/18	5.1	39.75	0	0.00	39.70	5.1	2,497	0.20%
2024/01/17	3.1	39.69	10	39.74	39.85	-6.9	2,489	-0.28%
2024/01/16	25.3	39.63	2	39.55	39.70	23.3	2,446	0.95%
2024/01/15	3.3	39.95	10.1	39.95	39.90	-6.9	2,388	-0.29%
2024/01/12	11	39.95	5	39.93	39.90	6	2,406	0.25%
2024/01/11	6	39.95	2.2	39.94	39.95	3.8	2,476	0.15%
2024/01/10	3.6	40.05	4	40.05	40.00	-0.4	2,744	-0.02%
2024/01/09	4.1	40.09	17	40.14	40.05	-13	2,789	-0.46%
2024/01/08	3.1	40.17	8	40.14	40.20	-4.9	2,845	-0.17%
2024/01/05	1	40.10	0.2	40.20	40.20	0.8	2,897	0.03%
2024/01/04	5.9	40.11	0.2	40.15	40.10	5.7	2,917	0.20%
2024/01/03	7.5	40.14	0	0.00	40.10	7.5	2,985	0.25%
2024/01/02	2	40.18	4.7	40.17	40.25	-2.7	2,991	-0.09%
2023/12/29	22.9	40.02	0	0.00	40.10	22.9	3,004	0.76%
2023/12/28	2.1	40.08	0.2	40.10	40.15	1.9	3,039	0.06%
2023/12/27	5.1	40.10	0	40.10	40.10	5	3,055	0.16%
2023/12/26	11.2	40.17	3.9	40.15	40.05	7.3	3,098	0.24%
2023/12/25	9	39.91	0	0.00	40.00	9	3,138	0.29%
2023/12/22	17.2	39.94	0	0.00	39.90	17.2	3,231	0.53%
2023/12/21	37	39.83	2	39.95	39.90	35	3,414	1.03%
2023/12/20	13.1	39.96	0.7	40.10	40.15	12.4	3,410	0.36%
2023/12/19	14.7	40.02	3	40.00	40.15	11.7	3,443	0.34%
2023/12/18	2.5	40.10	1	40.10	40.45	1.5	3,468	0.04%
2023/12/15	5	40.41	1.6	40.38	40.40	3.4	3,484	0.10%
2023/12/14	12.1	40.38	4.5	40.32	40.40	7.6	3,472	0.22%
2023/12/13	12.7	39.94	5.4	40.00	40.05	7.2	3,497	0.21%
2023/12/12	27.2	39.97	0	0.00	39.90	27.2	3,540	0.77%
2023/12/11	10	40.05	7.2	40.11	40.10	2.8	3,549	0.08%
2023/12/08	35.2	40.12	0	0.00	40.15	35.2	3,540	0.99%
2023/12/07	10.4	40.33	3.2	40.33	40.20	7.2	3,523	0.20%
2023/12/06	15.6	40.39	9.2	40.48	40.35	6.4	3,531	0.18%
2023/12/05	2.2	40.55	0	0.00	40.55	2.2	3,489	0.06%
2023/12/04	4.4	40.68	0	0.00	40.70	4.4	3,476	0.13%
2023/12/01	10.2	40.80	2.1	40.90	40.80	8.1	3,447	0.24%
2023/11/30	0.1	40.85	5.1	40.83	40.95	-5	3,452	-0.14%
2023/11/29	6	40.88	19	40.90	40.85	-13	3,496	-0.37%
2023/11/28	2.1	40.90	47.3	40.90	40.95	-45.3	3,489	-1.30%
2023/11/27	7.3	41.06	2.6	41.11	40.95	4.6	3,468	0.13%
2023/11/24	2.1	41.15	1	41.20	41.20	1.1	3,471	0.03%
2023/11/22	1	41.04	3	40.98	41.05	-2	3,467	-0.06%
2023/11/21	10.1	40.92	15.2	40.95	40.85	-5.1	3,444	-0.15%
2023/11/20	1	41.05	29	41.01	41.10	-28	3,427	-0.82%
2023/11/17	19	40.91	5.2	40.97	40.90	13.8	3,415	0.40%
2023/11/15	74.1	40.60	12.3	40.71	40.90	61.8	3,434	1.80%
2023/11/14	0	0.00	5.2	40.84	40.85	-5.2	3,400	-0.15%
2023/11/13	0	0.00	8	40.56	40.60	-8	3,398	-0.24%
2023/11/10	8.2	40.55	0	0.00	40.55	8.2	3,391	0.24%
2023/11/09	0	0.00	1.1	40.65	40.60	-1.1	3,392	-0.03%
2023/11/08	4.6	40.68	1.2	40.76	40.60	3.4	3,434	0.10%
2023/11/07	0.5	40.83	5.3	40.70	40.70	-4.8	3,506	-0.14%
2023/11/06	5	40.63	0	0.00	40.70	5	3,513	0.14%
2023/11/03	4.1	40.60	4	40.85	40.60	0.1	3,494	0.00%
2023/11/02	17.9	40.54	0.5	40.75	40.60	17.4	3,494	0.50%
2023/11/01	17.5	40.30	1.3	40.26	40.60	16.2	3,493	0.46%
2023/10/31	14.5	40.74	43.1	40.76	40.70	-28.7	3,483	-0.82%
2023/10/30	4.5	40.71	2	40.80	40.90	2.5	3,473	0.07%
2023/10/27	4.4	40.96	0	0.00	40.80	4.4	3,471	0.13%
2023/10/26	0.5	41.00	1	41.00	40.95	-0.6	3,476	-0.02%
2023/10/25	0.8	41.03	1	41.10	41.00	-0.2	3,465	-0.01%
2023/10/24	3	40.68	1.2	40.76	40.80	1.8	3,471	0.05%
2023/10/23	1	40.95	2	40.85	40.75	-1	3,488	-0.03%
2023/10/20	11.2	41.11	9	41.10	41.10	2.2	3,504	0.06%
2023/10/19	2.2	41.78	5	42.02	41.80	-2.8	3,542	-0.08%
2023/10/18	8.2	41.42	2	42.05	42.05	6.2	3,479	0.18%
2023/10/17	8.1	40.95	5	41.04	41.00	3.1	3,199	0.10%
2023/10/16	17.1	40.89	0	0.00	41.30	17.1	3,162	0.54%
2023/10/13	3	40.58	3.3	40.77	40.85	-0.3	3,128	-0.01%
2023/10/12	6.5	39.92	2	40.05	40.20	4.5	3,125	0.14%
2023/10/11	13.6	39.89	21	39.93	40.10	-7.4	3,128	-0.24%
2023/10/06	9.8	39.16	0	0.00	39.40	9.8	3,089	0.32%
2023/10/05	5.3	39.16	1	39.15	39.10	4.3	3,071	0.14%
2023/10/04	13	39.07	1	39.05	39.10	12	3,075	0.39%
2023/10/03	7.7	39.25	0	0.00	39.25	7.7	3,077	0.25%
2023/10/02	41.5	39.33	0	0.00	39.30	41.5	3,075	1.35%
2023/09/28	28	39.48	0	0.00	39.45	28	3,028	0.93%
2023/09/27	98.2	39.82	2	39.83	39.55	96.2	2,981	3.23%
2023/09/26	62.9	39.88	174	39.70	40.00	-111.1	2,901	-3.83%	大賣/鉅額交易
2023/09/25	150.4	43.09	11.3	43.21	43.05	139.2	2,712	5.13%	大買/鉅額交易
2023/09/22	15.6	43.51	0	0.00	43.40	15.6	2,593	0.60%
2023/09/21	15.1	43.89	20	44.02	43.95	-4.9	2,534	-0.19%
2023/09/20	1.4	44.29	2	44.28	44.20	-0.6	2,472	-0.02%
2023/09/19	0	0.00	5.6	44.19	44.30	-5.6	2,406	-0.23%
2023/09/18	0.3	43.92	6.2	43.86	44.15	-5.9	2,376	-0.25%
2023/09/15	10.7	43.57	1	43.65	43.25	9.7	2,331	0.42%
2023/09/14	4.8	44.01	7.6	44.07	44.10	-2.8	2,252	-0.12%
2023/09/13	2	43.65	0	0.00	43.70	2	2,204	0.09%
2023/09/12	2	43.58	10.1	43.60	43.60	-8.1	2,254	-0.36%
2023/09/11	2	43.50	13	43.49	43.50	-11	2,268	-0.48%
2023/09/08	0	0.00	4	43.58	43.40	-4	2,272	-0.18%
2023/09/07	0	0.00	203	43.22	43.40	-203	2,261	-8.98%	大賣/鉅額交易
2023/09/06	2.1	43.24	1.4	43.30	43.40	0.7	2,289	0.03%
2023/09/05	2	43.63	71	43.45	43.45	-69	2,292	-3.01%
2023/09/04	0	0.00	54.6	43.26	43.60	-54.6	2,273	-2.40%
2023/09/01	0.1	43.05	54.7	42.91	42.95	-54.6	2,211	-2.47%
2023/08/31	11.7	43.12	3	43.15	43.00	8.7	2,211	0.39%
2023/08/30	10.4	43.15	5	43.20	43.25	5.4	2,228	0.24%
2023/08/29	1.5	43.12	13.2	43.13	43.20	-11.7	2,235	-0.52%
2023/08/28	6.3	42.76	0	0.00	42.95	6.3	2,238	0.28%
2023/08/25	1.2	42.46	3	42.60	42.40	-1.8	2,284	-0.08%
2023/08/24	3	42.18	1.1	42.25	42.30	1.9	2,289	0.08%
2023/08/23	15	42.34	6	42.38	42.30	9	2,294	0.39%
2023/08/22	2.1	42.24	0	0.00	42.40	2.1	2,320	0.09%
2023/08/21	4	42.83	6	43.05	42.75	-2	2,323	-0.09%
2023/08/18	0	0.00	1	42.60	42.95	-1	2,348	-0.04%
2023/08/16	2	42.58	8.6	42.45	42.60	-6.6	2,375	-0.28%
2023/08/15	2.3	42.71	6	42.80	42.65	-3.7	2,401	-0.15%
2023/08/14	16.1	42.90	9	42.68	42.60	7.1	2,426	0.29%
2023/08/11	9.5	43.11	35.5	43.05	43.40	-26	2,426	-1.07%
2023/08/10	0.1	42.60	6	42.50	42.90	-5.9	2,378	-0.25%
2023/08/09	20	42.90	0	0.00	42.65	20	2,478	0.81%
2023/08/08	21.4	42.85	3	42.90	42.95	18.4	2,553	0.72%
2023/08/07	0	0.00	124	42.75	42.80	-124	2,962	-4.19%	大賣/鉅額交易
2023/08/04	23	42.61	10.3	42.65	42.70	12.7	2,965	0.43%
2023/08/02	3.2	42.44	2	42.53	42.55	1.2	2,959	0.04%
2023/08/01	0	0.00	1	42.50	42.55	-1	2,975	-0.03%
2023/07/31	1	42.35	8.4	42.35	42.30	-7.3	2,977	-0.25%
2023/07/28	5	42.20	0	0.00	42.20	5	3,010	0.17%
2023/07/27	0.1	42.35	27.9	42.35	42.40	-27.8	3,023	-0.92%
2023/07/26	0	0.00	7	42.06	42.05	-7	3,022	-0.23%
2023/07/25	8.6	41.59	3	41.62	41.60	5.6	3,007	0.18%
2023/07/24	93.5	41.85	19.6	42.06	41.70	74	2,980	2.48%
2023/07/21	4.1	42.14	0.4	42.30	42.15	3.7	2,924	0.13%
2023/07/20	7	42.20	0	0.00	42.25	7	2,951	0.24%
2023/07/19	3.2	42.12	5	42.13	42.15	-1.8	2,951	-0.06%
2023/07/18	36.4	42.07	2.1	42.08	42.15	34.3	2,944	1.16%
2023/07/17	40.7	42.30	8	42.28	42.25	32.7	2,931	1.12%
2023/07/14	39.3	42.54	1	42.80	42.55	38.3	2,898	1.32%
2023/07/13	126.4	42.70	2.1	42.90	42.80	124.3	2,887	4.31%	大買/鉅額交易
2023/07/12	10	42.95	3	42.88	42.95	7	2,874	0.24%
2023/07/11	156.1	42.78	10	43.00	43.00	146.1	2,878	5.07%	大買/鉅額交易
2023/07/10	19	43.07	10.2	42.85	42.80	8.8	2,878	0.31%
2023/07/07	16.3	42.74	2	42.80	42.75	14.3	2,913	0.49%
2023/07/06	2.5	42.70	5	42.74	42.80	-2.5	2,900	-0.09%
2023/07/05	4.1	42.83	0	0.00	42.70	4.1	2,901	0.14%
2023/07/04	4	42.73	10	42.70	42.85	-6	2,939	-0.20%
2023/07/03	1	42.70	0	0.00	42.80	1	2,955	0.03%
2023/06/30	10	42.60	0	0.00	42.65	10	2,964	0.34%
2023/06/29	5	42.65	13	42.73	42.75	-8	2,963	-0.27%
2023/06/28	10.2	42.35	9.4	42.32	42.45	0.8	2,968	0.03%
2023/06/27	3.2	42.25	1	42.30	42.25	2.2	2,978	0.07%
2023/06/26	3.6	42.22	4.2	42.26	42.25	-0.6	2,985	-0.02%
2023/06/21	1	42.20	2.2	42.21	42.25	-1.2	3,006	-0.04%
2023/06/20	0.2	42.39	0	0.00	42.15	0.2	3,001	0.01%
2023/06/19	10.1	42.32	0	0.00	42.30	10.1	2,982	0.34%
2023/06/16	26.3	42.32	0	0.00	42.25	26.3	2,968	0.89%
2023/06/15	12	42.72	12	42.84	42.70	0	2,912	0.00%
2023/06/14	11.3	42.83	4.6	42.93	43.00	6.7	2,916	0.23%
2023/06/13	4.7	42.91	11.1	42.94	42.95	-6.4	2,950	-0.22%
2023/06/12	25.1	42.97	7.1	43.09	42.85	18	3,027	0.59%
2023/06/09	4	42.49	6	42.45	42.50	-2	3,009	-0.07%
2023/06/08	41.1	42.50	5.1	42.51	42.55	36	3,019	1.19%
2023/06/07	7	42.46	1	42.50	42.60	6	3,035	0.20%
2023/06/06	1.1	42.46	0	0.00	42.50	1.1	3,037	0.04%
2023/06/05	4.4	42.53	2	42.65	42.50	2.4	3,041	0.08%
2023/06/02	3.1	42.58	11.1	42.60	42.60	-8	3,052	-0.26%
2023/06/01	0.1	42.45	22	42.51	42.60	-21.9	3,065	-0.71%
2023/05/31	11.1	42.12	4	42.45	42.60	7.1	3,080	0.23%
2023/05/30	0	0.00	1	42.15	42.15	-1	3,030	-0.03%
2023/05/29	0	0.00	20.7	42.29	42.10	-20.7	3,039	-0.68%
2023/05/26	5	42.17	11	42.17	42.20	-6	3,040	-0.20%
2023/05/25	4.3	42.69	3	42.70	42.50	1.3	3,025	0.04%
2023/05/24	1.2	42.85	116.8	43.00	43.05	-115.6	3,015	-3.83%	大賣/鉅額交易
2023/05/23	7.6	42.62	2	42.65	42.75	5.6	2,976	0.19%
2023/05/22	3.1	42.36	1.7	42.52	42.60	1.4	2,973	0.05%
2023/05/19	0.3	41.96	7	41.95	42.00	-6.8	2,931	-0.23%
2023/05/18	0.1	42.05	8	42.04	42.00	-8	2,896	-0.27%
2023/05/17	13.3	41.65	15.3	41.87	41.90	-2	2,868	-0.07%
2023/05/16	8	41.44	9	41.56	41.65	-1	2,836	-0.04%
2023/05/15	44.9	41.17	3	40.95	41.35	41.8	2,816	1.49%
2023/05/12	24	41.75	10.2	41.73	41.95	13.8	2,713	0.51%
2023/05/11	78.8	41.79	111.8	41.84	42.30	-33	2,632	-1.25%	大賣/
2023/05/10	23.7	43.20	3	43.22	43.20	20.7	2,214	0.93%
2023/05/09	3.8	43.23	4.2	43.30	43.20	-0.4	2,214	-0.02%
2023/05/08	7.2	43.11	59.1	43.26	43.30	-52	2,235	-2.32%
2023/05/05	4.1	43.06	9.1	42.95	42.90	-5	2,230	-0.22%
2023/05/04	1.5	42.83	17.5	42.54	42.85	-16	2,252	-0.71%
2023/05/03	0	0.00	19	42.31	42.30	-19	2,241	-0.85%
2023/05/02	0.3	42.15	7	42.20	42.20	-6.8	2,289	-0.29%
2023/04/28	2.2	42.05	2	42.10	42.05	0.2	2,366	0.01%
2023/04/27	1.1	42.00	1.1	42.00	42.05	0	2,398	0.00%
2023/04/26	2.2	41.80	2	41.90	42.00	0.2	2,410	0.01%
2023/04/25	0.2	41.84	2.1	41.82	41.65	-1.9	2,423	-0.08%
2023/04/24	3.3	41.76	3.5	41.71	41.75	-0.2	2,406	-0.01%
2023/04/21	7.4	41.77	1	41.70	41.85	6.4	2,423	0.26%
2023/04/20	12.1	41.88	2	41.90	41.85	10.1	2,422	0.42%
2023/04/19	12.4	42.06	8.2	42.10	42.00	4.2	2,422	0.17%
2023/04/18	3.3	42.15	10.2	42.15	42.10	-6.9	2,402	-0.29%
2023/04/17	6.3	42.09	5.3	42.14	42.05	1.1	2,394	0.05%
2023/04/14	1.7	42.11	6.1	42.12	42.10	-4.4	2,390	-0.19%
2023/04/13	2.6	41.97	25.7	42.03	42.10	-23.1	2,397	-0.96%
2023/04/12	30.7	42.03	16.9	42.23	41.95	13.9	2,407	0.58%
2023/04/11	17.1	41.60	3	41.70	41.75	14.1	2,348	0.60%
2023/04/10	16.6	41.65	6.2	41.69	41.45	10.4	2,381	0.43%
2023/04/07	1	41.55	11.3	41.22	41.70	-10.3	2,499	-0.41%
2023/04/06	31.1	40.93	0	0.00	40.85	31.1	2,473	1.26%
2023/03/31	7.1	41.05	7	41.09	41.15	0.1	2,570	0.00%
2023/03/30	3	40.88	0	0.00	41.00	3	2,889	0.10%
2023/03/29	0	0.00	4	40.85	41.05	-4	3,290	-0.12%
2023/03/28	0.6	40.80	0	0.00	40.70	0.6	3,717	0.02%
2023/03/27	1	40.75	0	0.00	40.70	1	4,154	0.02%
2023/03/24	17.3	40.71	0	0.00	40.65	17.3	4,616	0.37%
2023/03/23	3.2	41.00	13	41.23	41.00	-9.8	4,683	-0.21%
2023/03/22	0.2	41.18	3	41.20	41.15	-2.8	4,761	-0.06%
2023/03/21	1	41.15	6	41.14	41.10	-5	4,864	-0.10%
2023/03/20	8.3	40.38	0	0.00	40.70	8.3	4,939	0.17%
2023/03/17	16.5	40.39	1	40.60	40.40	15.5	4,979	0.31%
2023/03/16	11	40.10	86	40.06	40.10	-75.1	5,004	-1.50%
2023/03/15	39.8	40.80	1	41.44	40.60	38.8	5,035	0.77%
2023/03/14	6.6	41.54	0	0.00	41.50	6.6	4,997	0.13%
2023/03/13	3.2	41.35	2	41.65	41.80	1.2	5,086	0.02%
2023/03/10	4	41.98	8	41.96	41.95	-4	5,112	-0.08%
2023/03/09	2.2	41.88	5	41.94	41.95	-2.8	5,127	-0.05%
2023/03/08	2.2	41.73	0	0.00	41.85	2.2	5,151	0.04%
2023/03/07	8.8	41.62	0.4	41.78	41.80	8.4	5,162	0.16%
2023/03/06	10.2	41.76	10.3	41.82	41.80	-0.1	5,202	0.00%
2023/03/03	8.7	41.82	2.5	41.87	41.95	6.2	5,213	0.12%
2023/03/02	2.8	42.16	1.5	42.25	42.25	1.3	5,216	0.03%
2023/03/01	8.9	42.31	0	0.00	42.35	8.9	5,253	0.17%
2023/02/24	16	42.27	0	0.00	42.40	16	5,404	0.30%
2023/02/23	0.5	42.37	11.1	42.31	42.40	-10.6	5,417	-0.20%
2023/02/22	12.1	41.91	3	42.03	42.30	9.1	5,435	0.17%
2023/02/21	13.1	42.12	12	42.23	42.25	1.1	5,466	0.02%
2023/02/20	2.4	42.12	19	42.15	42.30	-16.7	5,567	-0.30%
2023/02/17	4.2	41.90	10.1	41.90	41.95	-5.9	5,613	-0.11%
2023/02/16	1.5	41.90	20	41.95	41.90	-18.5	5,744	-0.32%
2023/02/15	23.3	41.94	1.2	42.00	41.85	22.1	5,799	0.38%
2023/02/14	3.3	41.90	11	41.84	42.00	-7.7	5,835	-0.13%
2023/02/13	8.1	41.41	13.2	41.65	41.80	-5.2	5,888	-0.09%
2023/02/10	10.1	41.55	9.1	41.58	41.55	1	5,912	0.02%
2023/02/09	6.9	41.80	3	41.90	41.75	3.9	5,946	0.07%
2023/02/08	5.4	41.86	7	41.86	41.90	-1.6	6,025	-0.03%
2023/02/07	4.2	41.90	2	41.85	41.95	2.2	6,053	0.04%
2023/02/06	1.1	41.80	1.2	41.77	42.00	-0.2	6,047	0.00%
2023/02/03	5.1	41.52	13.5	41.46	41.80	-8.5	6,036	-0.14%
2023/02/02	19.6	41.34	11	41.30	41.25	8.6	6,057	0.14%
2023/02/01	8.2	41.46	18	41.51	41.60	-9.9	6,045	-0.16%
2023/01/31	0	0.00	30.4	41.06	41.10	-30.4	6,114	-0.50%
2023/01/30	6.9	40.75	1	40.90	40.65	5.9	6,079	0.10%
2023/01/17	6.3	40.53	24	40.55	40.70	-17.7	6,054	-0.29%
2023/01/16	1.1	40.89	2	40.82	40.70	-0.9	6,047	-0.01%
2023/01/13	16.2	40.66	0.6	40.75	40.80	15.6	6,054	0.26%
2023/01/12	2.7	40.69	0.1	40.70	40.70	2.6	6,092	0.04%
2023/01/11	2	40.60	2	40.58	40.60	0	6,125	0.00%
2023/01/10	1.5	40.48	0	0.00	40.50	1.5	6,136	0.02%
2023/01/09	1.2	40.37	0.4	40.55	40.45	0.8	6,165	0.01%
2023/01/06	0.9	40.45	2	40.50	40.45	-1.1	6,185	-0.02%
2023/01/05	3.1	40.58	0.6	40.90	40.40	2.5	6,223	0.04%
2023/01/04	2.1	40.41	0	0.00	40.60	2.1	6,229	0.03%
2023/01/03	3	40.18	2	40.40	40.35	1	6,276	0.02%
2022/12/30	3	40.62	12.3	40.70	40.30	-9.3	6,293	-0.15%
2022/12/29	9	40.51	0	0.00	40.60	9	6,273	0.14%
2022/12/28	18.5	40.79	10.3	40.78	40.70	8.2	6,284	0.13%
2022/12/27	3.1	41.53	14.6	41.36	41.45	-11.6	6,283	-0.18%
2022/12/26	3.1	40.27	16.3	40.28	40.25	-13.2	6,225	-0.21%
2022/12/23	49.7	40.36	8	40.29	40.35	41.7	6,264	0.66%
2022/12/22	25.2	39.91	7	41.18	42.00	18.2	6,211	0.29%
2022/12/21	69	39.11	2	39.30	40.00	67	6,026	1.11%
2022/12/20	61.9	39.83	38.4	39.59	39.65	23.5	5,780	0.41%
2022/12/19	60.1	40.70	4.2	40.92	40.50	56	5,621	1.00%
2022/12/16	56.6	41.51	4.3	41.90	41.15	52.3	5,404	0.97%
2022/12/15	12.1	42.09	1	42.20	42.40	11.1	5,094	0.22%
2022/12/14	9.6	42.40	2	42.38	42.60	7.6	5,170	0.15%
2022/12/13	17.4	43.07	7	43.56	42.75	10.4	5,162	0.20%
2022/12/12	2.5	43.80	8	43.68	43.65	-5.5	5,153	-0.11%
2022/12/09	2	43.85	10	44.00	44.00	-8	5,155	-0.16%
2022/12/08	0.3	43.96	4	44.05	44.10	-3.7	5,144	-0.07%
2022/12/07	0	0.00	1	44.25	44.35	-1	5,137	-0.02%
2022/12/06	5.4	44.13	3.1	43.99	43.95	2.3	5,103	0.04%
2022/12/05	9.6	44.66	22.1	44.67	44.40	-12.5	5,088	-0.25%
2022/12/02	14.7	44.51	4.4	44.34	44.25	10.3	5,030	0.21%
2022/11/30	11.2	44.69	1	44.65	44.80	10.2	5,021	0.20%
2022/11/29	2.4	44.70	4.1	44.74	44.80	-1.7	5,026	-0.03%
2022/11/28	2.2	44.42	21.1	44.57	44.85	-18.9	5,036	-0.38%
2022/11/25	8.3	44.65	1	44.70	44.55	7.3	5,022	0.15%
2022/11/24	2.2	44.87	8.4	44.90	44.90	-6.2	5,032	-0.12%
2022/11/23	4.2	44.87	6.4	44.88	44.90	-2.2	5,037	-0.04%
2022/11/22	4	44.60	192.3	44.79	44.85	-188.3	5,044	-3.73%	大賣/鉅額交易
2022/11/21	2.3	43.80	4	43.90	43.95	-1.7	4,921	-0.03%
2022/11/18	8.3	43.78	23.1	43.79	43.80	-14.7	4,941	-0.30%
2022/11/17	3.1	43.58	30.6	43.48	43.55	-27.5	4,949	-0.56%
2022/11/16	8.5	43.19	7.1	43.31	43.20	1.4	4,925	0.03%
2022/11/15	15	43.01	20.1	43.08	42.90	-5.1	4,916	-0.10%
2022/11/14	1.5	42.90	7.8	42.92	43.35	-6.2	4,875	-0.13%
2022/11/11	0.8	42.25	42.4	42.34	42.40	-41.6	4,802	-0.87%
2022/11/10	4.2	41.89	8	42.02	42.25	-3.8	4,814	-0.08%
2022/11/09	2.4	41.95	5.7	42.10	42.25	-3.3	4,868	-0.07%
2022/11/08	16.2	41.93	7.1	41.93	41.90	9.1	4,840	0.19%
2022/11/07	3.4	41.86	10.3	41.95	42.05	-6.9	4,888	-0.14%
2022/11/04	30.2	41.79	15	41.66	42.00	15.1	4,888	0.31%
2022/11/03	4.6	41.00	10.3	40.81	41.30	-5.8	4,842	-0.12%
2022/11/02	2.9	41.30	4.4	41.27	41.25	-1.5	4,832	-0.03%
2022/11/01	3.4	41.36	0	0.00	41.45	3.4	4,873	0.07%
2022/10/31	3.8	41.38	14.4	41.38	41.45	-10.6	4,888	-0.22%
2022/10/28	4.2	41.70	7	41.71	41.65	-2.8	4,880	-0.06%
2022/10/27	1.6	40.88	5.7	41.25	41.80	-4.1	4,875	-0.08%
2022/10/26	1.1	40.43	3	40.62	40.60	-1.9	4,816	-0.04%
2022/10/25	4	40.55	5	40.61	40.65	-1	4,828	-0.02%
2022/10/24	0.1	40.65	1	40.35	40.60	-0.9	4,786	-0.02%
2022/10/21	1.4	40.43	3	40.43	40.50	-1.7	4,758	-0.03%
2022/10/20	6.6	40.04	20	40.22	40.35	-13.4	4,768	-0.28%
2022/10/19	2	40.28	10.2	40.17	40.20	-8.2	4,726	-0.17%
2022/10/18	3	39.50	2	39.53	39.60	1	4,685	0.02%
2022/10/17	1.1	38.87	2.1	39.19	39.20	-1	4,736	-0.02%
2022/10/14	13.1	39.10	1.1	38.87	39.20	12	4,808	0.25%
2022/10/13	6.6	38.39	8	38.66	38.75	-1.4	4,945	-0.03%
2022/10/12	5.3	38.96	8	39.05	38.95	-2.7	5,106	-0.05%
2022/10/11	2.2	38.29	12	39.25	39.35	-9.8	5,224	-0.19%
2022/10/07	15.2	39.17	6	39.20	38.90	9.2	5,188	0.18%
2022/10/06	3.6	39.62	19	39.54	39.65	-15.4	5,180	-0.30%
2022/10/05	2.2	39.69	0	0.00	39.75	2.2	5,206	0.04%
2022/10/04	10.7	39.79	0	0.00	39.70	10.7	5,244	0.20%
2022/10/03	15	39.19	7.5	39.48	39.85	7.5	5,232	0.14%
2022/09/30	2.3	38.20	2.1	38.32	39.00	0.2	5,202	0.00%
2022/09/29	11.2	38.48	3	38.38	38.60	8.2	5,204	0.16%
2022/09/28	35.8	38.54	6.5	39.04	38.00	29.3	5,171	0.57%
2022/09/27	45.6	39.69	21.8	39.51	39.65	23.8	5,055	0.47%
2022/09/26	166.5	40.12	29.5	40.29	40.20	137	4,940	2.77%	大買/鉅額交易
2022/09/23	59.3	47.73	441	47.71	47.80	-381.7	4,766	-8.01%	大賣/鉅額交易
2022/09/22	35	47.72	75.2	47.63	47.75	-40.1	4,634	-0.87%
2022/09/21	13	48.01	4.7	47.98	48.00	8.3	4,521	0.18%
2022/09/20	13	48.01	5.4	48.03	48.00	7.6	4,374	0.17%
2022/09/19	8.4	48.13	16	48.06	48.15	-7.6	4,340	-0.18%
2022/09/16	9.3	48.21	6.4	48.25	48.30	2.9	4,306	0.07%
2022/09/15	27.1	48.31	66	48.25	48.25	-38.9	4,462	-0.87%
2022/09/14	6.3	48.18	158	48.29	48.25	-151.7	4,782	-3.17%	大賣/鉅額交易
2022/09/13	15	48.52	15	48.50	48.50	0	5,003	0.00%
2022/09/12	7	48.29	2	48.35	48.40	5	5,233	0.10%
2022/09/08	1.2	48.03	8	48.07	48.35	-6.8	5,532	-0.12%
2022/09/07	36.5	47.88	4.3	47.89	47.90	32.2	5,636	0.57%
2022/09/06	8.6	47.99	4	48.05	48.10	4.6	5,682	0.08%
2022/09/05	2	48.03	13	48.01	47.95	-11	5,683	-0.19%
2022/09/02	3.1	47.97	14.5	48.04	48.00	-11.5	5,698	-0.20%
2022/09/01	10	47.97	22.2	48.05	48.10	-12.2	5,726	-0.21%
2022/08/31	3.1	48.35	2	48.35	48.40	1.1	5,714	0.02%
2022/08/30	4	47.93	11.5	48.20	48.35	-7.5	5,694	-0.13%
2022/08/29	18.2	47.65	4.3	47.77	47.85	13.9	5,702	0.24%
2022/08/26	5.1	48.06	14.2	48.06	48.20	-9.1	5,824	-0.16%
2022/08/25	2.2	47.98	8.8	48.02	48.10	-6.6	5,812	-0.11%
2022/08/24	3	47.80	14	47.81	48.00	-11	5,807	-0.19%
2022/08/23	2	47.60	3	47.30	47.65	-1	5,790	-0.02%
2022/08/22	1.7	47.46	26	47.39	47.65	-24.3	5,815	-0.42%
2022/08/19	27	46.79	2	46.95	47.00	25	5,742	0.44%
2022/08/18	8.1	46.77	2	47.00	46.80	6.1	5,742	0.11%
2022/08/17	14.3	47.07	3	47.10	47.20	11.3	5,720	0.20%
2022/08/16	10.1	46.82	78	46.68	46.80	-67.9	5,658	-1.20%
2022/08/15	2.3	46.26	25	46.29	46.20	-22.7	5,579	-0.41%
2022/08/12	14.1	46.28	42	46.32	46.15	-27.9	5,593	-0.50%
2022/08/11	15.3	45.91	0	0.00	45.90	15.3	5,573	0.27%
2022/08/10	3.1	45.84	4.1	45.90	45.75	-1	5,595	-0.02%
2022/08/09	13.2	45.99	7	46.09	46.00	6.2	5,615	0.11%
2022/08/08	3.1	45.86	5	46.00	46.00	-1.9	5,670	-0.03%
2022/08/05	0	0.00	11	45.62	45.85	-11	5,890	-0.19%
2022/08/04	8.3	45.41	70	45.46	45.65	-61.7	5,966	-1.03%
2022/08/03	10.4	45.80	0	0.00	45.80	10.4	5,960	0.17%
2022/08/02	3	45.58	0	0.00	46.00	3	5,996	0.05%
2022/08/01	3.1	45.75	19	45.88	45.90	-15.9	6,010	-0.26%
2022/07/29	1.1	45.11	6	45.06	45.35	-5	5,999	-0.08%
2022/07/28	0	0.00	10	44.90	44.90	-10	6,010	-0.17%
2022/07/27	8.1	44.73	2	44.70	44.65	6.1	6,026	0.10%
2022/07/26	3.1	44.84	1	45.00	44.80	2.1	6,033	0.03%
2022/07/25	1	45.00	0.1	45.05	45.10	0.9	6,048	0.01%
2022/07/22	1	45.20	1	44.75	45.20	0	6,076	0.00%
2022/07/21	9.6	44.92	3	45.07	45.15	6.6	6,053	0.11%
2022/07/20	44.5	45.94	124	45.86	45.35	-79.5	6,060	-1.31%	大賣/
2022/07/19	25	45.89	22	45.85	45.75	3	6,023	0.05%
2022/07/18	4	44.01	19	44.73	45.10	-15	5,953	-0.25%
2022/07/15	5	43.35	13	43.40	43.40	-8	5,964	-0.13%
2022/07/14	6.1	43.48	0	0.00	43.50	6.1	6,095	0.10%
2022/07/13	8	43.69	2	43.60	43.50	6	6,119	0.10%
2022/07/12	100.5	43.12	21	43.24	43.20	79.5	6,150	1.29%
2022/07/11	5.2	43.80	1	43.60	43.80	4.2	6,163	0.07%
2022/07/08	18.1	43.89	1	43.90	43.85	17.1	6,195	0.28%
2022/07/07	14.2	43.95	0	0.00	43.80	14.2	6,213	0.23%
2022/07/06	3	44.42	1.6	44.32	44.20	1.5	6,327	0.02%
2022/07/05	3	44.48	4.5	44.80	44.65	-1.5	6,572	-0.02%
2022/07/04	6.2	44.30	6	44.35	44.40	0.2	6,803	0.00%
2022/07/01	19.7	44.38	6	44.98	43.95	13.7	7,609	0.18%
2022/06/30	7.1	44.81	29	45.03	45.20	-22	8,178	-0.27%
2022/06/29	0.3	45.10	1.7	45.06	45.10	-1.4	8,197	-0.02%
2022/06/28	1.1	44.79	85.1	44.83	44.80	-84	8,203	-1.02%
2022/06/27	4.2	44.48	13	44.58	44.80	-8.9	8,257	-0.11%
2022/06/24	16.9	44.05	9	44.06	44.20	7.9	8,284	0.10%
2022/06/23	17	43.19	16.7	43.36	43.30	0.4	8,320	0.00%
2022/06/22	70.4	43.07	15	42.92	43.25	55.4	8,163	0.68%
2022/06/21	53.2	43.54	8	43.56	43.35	45.2	7,857	0.57%
2022/06/20	73.2	43.86	3.3	43.95	43.60	69.8	7,697	0.91%
2022/06/17	85.5	43.69	19.6	43.82	44.75	65.9	7,720	0.85%
2022/06/16	18.8	44.62	7	44.61	44.55	11.8	7,555	0.16%
2022/06/15	17.1	44.99	2	44.95	45.05	15.1	7,569	0.20%
2022/06/14	18.5	44.74	2	45.30	45.40	16.5	7,728	0.21%
2022/06/13	5.9	44.67	2	44.73	44.80	3.9	8,324	0.05%
2022/06/10	14.1	44.92	0	0.00	44.90	14.1	8,491	0.17%
2022/06/09	10.1	45.26	1	45.25	45.25	9.1	8,562	0.11%
2022/06/08	1.2	45.25	2	45.23	45.45	-0.9	8,561	-0.01%
2022/06/07	14.1	44.89	0	0.00	45.35	14.1	8,600	0.16%
2022/06/06	45	45.05	87	45.02	45.00	-42	8,621	-0.49%
2022/06/02	6.1	46.18	2	46.20	46.10	4.1	8,580	0.05%
2022/06/01	2.1	46.50	2	46.55	46.35	0.1	8,711	0.00%
2022/05/31	14	46.45	1	46.45	46.45	13	8,812	0.15%
2022/05/30	3.1	46.50	6	46.40	46.55	-2.9	8,881	-0.03%
2022/05/27	5.1	46.04	0.2	46.10	46.00	4.9	8,908	0.05%
2022/05/26	3	45.93	1	45.95	46.00	2	9,060	0.02%
2022/05/25	9.1	45.50	1.1	46.00	46.00	8	9,159	0.09%
2022/05/24	1	46.13	1	46.05	45.80	0	9,320	0.00%
2022/05/23	5	45.96	0	0.00	46.00	5	9,444	0.05%
2022/05/20	2.7	45.89	1	45.65	45.85	1.7	9,685	0.02%
2022/05/19	32.1	45.47	3	45.55	45.60	29.1	9,778	0.30%
2022/05/18	73	45.84	3	45.87	45.90	70	9,750	0.72%
2022/05/17	11.1	45.20	11.4	45.11	45.45	-0.3	9,739	0.00%
2022/05/16	7.8	44.65	8	44.54	44.55	-0.2	9,756	0.00%
2022/05/13	64.6	44.01	116.2	43.80	44.70	-51.6	9,762	-0.53%	大賣/
2022/05/12	121.8	45.91	3	45.60	45.40	118.8	9,552	1.24%	大買/鉅額交易
2022/05/11	21.1	46.41	0	0.00	46.25	21.1	9,474	0.22%
2022/05/10	27.5	46.07	3	46.35	46.50	24.5	9,491	0.26%
2022/05/09	21.8	46.67	23	46.57	46.50	-1.2	9,510	-0.01%
2022/05/06	5.2	46.77	88.1	46.69	46.90	-82.9	9,568	-0.87%
2022/05/05	7.7	47.02	2.9	47.12	47.00	4.8	9,644	0.05%
2022/05/04	2	46.88	1.3	46.83	46.90	0.7	9,731	0.01%
2022/05/03	14.1	46.64	5	46.55	46.65	9.1	9,780	0.09%
2022/04/29	3	46.77	1	47.03	46.95	2	9,807	0.02%
2022/04/28	22.1	46.79	3.2	46.94	46.70	19	9,846	0.19%
2022/04/27	26.2	46.74	10.4	46.79	46.70	15.9	9,839	0.16%
2022/04/26	4.7	46.89	35	47.03	47.20	-30.3	9,858	-0.31%
2022/04/25	54.4	46.53	115.5	46.60	46.45	-61.1	9,766	-0.63%	大賣/
2022/04/22	35.1	47.23	11.7	47.38	47.10	23.4	9,677	0.24%
2022/04/21	15.1	47.73	24.6	48.11	47.50	-9.5	9,599	-0.10%
2022/04/20	27.3	47.45	6	48.23	48.75	21.3	9,493	0.22%
2022/04/19	6.1	47.77	10	47.79	47.80	-3.9	9,399	-0.04%
2022/04/18	8.1	47.85	9.9	48.00	47.80	-1.8	9,395	-0.02%
2022/04/15	18.3	47.65	6	47.93	48.05	12.3	9,352	0.13%
2022/04/14	71.2	47.75	8.1	47.82	47.85	63.1	9,312	0.68%
2022/04/13	22.1	47.30	27.2	47.31	47.45	-5.1	9,288	-0.05%
2022/04/12	34	46.92	68	46.91	46.90	-34	9,253	-0.37%
2022/04/11	106.7	48.03	53.9	47.89	47.60	52.9	9,119	0.58%	大買/
2022/04/08	48.1	48.78	31	48.79	48.75	17.1	8,892	0.19%
2022/04/07	243.6	49.12	182	49.07	48.90	61.6	8,703	0.71%	大買/大賣/
2022/04/06	137.2	47.89	89.3	48.49	49.00	47.9	7,888	0.61%	大買/
2022/04/01	62	45.34	1	45.75	45.70	61	7,252	0.84%
2022/03/31	7.2	45.38	1	45.35	45.40	6.2	7,189	0.09%
2022/03/30	14.1	45.30	1	45.30	45.40	13.1	7,184	0.18%
2022/03/29	33.2	45.37	1	45.25	45.30	32.2	7,325	0.44%
2022/03/28	72.2	45.30	0	0.00	45.35	72.2	7,363	0.98%
2022/03/25	10.7	45.75	5	45.75	45.75	5.7	7,389	0.08%
2022/03/24	30.4	45.75	0	0.00	45.75	30.4	7,451	0.41%
2022/03/23	21.1	45.84	3.2	45.94	45.95	17.9	7,509	0.24%
2022/03/22	141.9	45.44	34	45.32	45.50	107.9	7,515	1.44%	大買/鉅額交易
2022/03/21	135.2	46.18	17.1	46.18	46.20	118.1	7,261	1.63%	大買/鉅額交易
2022/03/18	95.2	46.59	10.4	46.54	46.60	84.8	7,118	1.19%
2022/03/17	118.1	46.80	14	46.98	47.00	104.1	7,022	1.48%	大買/鉅額交易
2022/03/16	247.1	47.07	80.2	47.02	46.85	166.9	6,829	2.44%	大買/鉅額交易
2022/03/15	50.5	50.34	35.1	50.18	50.50	15.4	6,228	0.25%
2022/03/14	24.1	49.83	35.1	49.76	49.60	-11	6,042	-0.18%
2022/03/11	3	48.85	0	0.00	48.90	3	5,950	0.05%
2022/03/10	18.1	49.23	96.2	49.25	49.20	-78.1	5,931	-1.32%
2022/03/09	9.1	49.22	2.4	49.18	49.35	6.7	5,893	0.11%
2022/03/08	12	48.55	248.2	48.63	48.50	-236.1	5,836	-4.05%	大賣/鉅額交易
2022/03/07	60.8	49.57	46	48.86	49.30	14.8	5,723	0.26%
2022/03/04	61.4	50.38	26.3	50.45	50.50	35.1	5,607	0.63%
2022/03/03	11.1	49.97	33	50.05	50.20	-21.9	5,520	-0.40%
2022/03/02	13.1	49.56	6.4	49.71	49.90	6.6	5,490	0.12%
2022/03/01	53.3	49.61	8.3	49.61	49.45	44.9	5,514	0.81%
2022/02/25	33.4	48.85	56	48.70	48.95	-22.6	5,379	-0.42%
2022/02/24	46.3	48.85	35.7	48.39	48.35	10.6	5,287	0.20%
2022/02/23	18.3	48.98	26	49.04	49.10	-7.7	5,123	-0.15%
2022/02/22	23	48.25	197.8	48.09	48.90	-174.8	5,011	-3.49%	大賣/鉅額交易
2022/02/21	28.6	47.30	8.2	47.85	48.15	20.4	4,800	0.42%
2022/02/18	17	47.16	2	47.15	47.20	15	4,722	0.32%
2022/02/17	5.1	47.15	5	47.16	47.25	0.1	4,777	0.00%
2022/02/16	19.1	47.06	3	47.20	47.15	16.1	4,863	0.33%
2022/02/15	4.4	47.14	3	47.33	47.10	1.4	5,051	0.03%
2022/02/14	21.1	46.77	12	46.67	46.85	9.1	5,014	0.18%
2022/02/11	6.1	46.78	0.5	46.85	46.80	5.6	5,024	0.11%
2022/02/10	10.2	46.88	24	46.84	46.90	-13.9	5,005	-0.28%
2022/02/09	16.6	47.06	8	47.14	47.00	8.6	4,977	0.17%
2022/02/08	4.1	47.19	12	47.23	47.25	-7.9	4,940	-0.16%
2022/02/07	12	46.94	8	46.98	47.05	4	4,852	0.08%
2022/01/26	1.6	46.40	34.2	46.53	46.80	-32.7	4,760	-0.69%
2022/01/25	26	46.16	4	46.10	46.30	22	4,666	0.47%
2022/01/24	19	46.14	4	46.21	46.30	15	4,641	0.32%
2022/01/21	20.6	46.09	53	46.20	46.25	-32.5	4,590	-0.71%
2022/01/20	12	45.99	2	46.05	46.15	10	4,536	0.22%
2022/01/19	15.1	45.96	7	46.07	45.95	8.1	4,521	0.18%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	3.1	46.12	16	46.15	46.25	-13	4,483	-0.29%
2022/01/14	30	46.08	29	46.14	46.35	1	4,544	0.02%
2022/01/13	25.1	46.19	9	46.23	46.20	16.1	4,661	0.35%
2022/01/12	12.4	46.26	0	0.00	46.25	12.4	4,657	0.27%
2022/01/11	49	46.18	3.4	46.29	46.40	45.6	4,626	0.98%
2022/01/10	4.3	46.25	4	46.30	46.35	0.3	4,618	0.01%
2022/01/07	18.1	46.10	1.3	46.22	46.45	16.8	4,611	0.36%
2022/01/06	139.4	46.15	4	46.16	46.30	135.4	4,600	2.94%	大買/鉅額交易
2022/01/05	30.1	46.08	4	46.09	46.10	26.1	4,599	0.57%
2022/01/04	14.6	46.10	10	46.15	46.15	4.6	4,640	0.10%
2022/01/03	18.4	46.09	1	46.10	46.25	17.4	4,629	0.38%
2021/12/30	19.1	46.29	2.3	46.26	46.25	16.8	4,602	0.36%
2021/12/29	8	46.15	1	46.15	46.25	7	4,569	0.15%
2021/12/28	10	46.10	2	46.10	46.15	8	4,557	0.18%
2021/12/27	18	46.07	3	46.18	46.25	15	4,540	0.33%
2021/12/24	14.2	45.99	54.5	46.00	46.20	-40.3	4,524	-0.89%
2021/12/23	68.2	45.98	13.5	45.97	46.05	54.7	4,502	1.21%
2021/12/22	29.1	46.59	30	46.61	46.70	-0.9	4,305	-0.02%
2021/12/21	23.3	47.02	5.2	47.06	47.00	18.1	4,226	0.43%
2021/12/20	9	47.60	27	47.66	47.60	-18	4,188	-0.43%
2021/12/17	12.3	47.08	6.3	47.06	47.25	6	4,196	0.14%
2021/12/16	5	47.19	8	47.21	47.25	-3	4,208	-0.07%
2021/12/15	3.1	46.44	18	46.61	46.60	-14.9	4,267	-0.35%
2021/12/14	11.1	46.50	9.4	46.54	46.50	1.7	4,273	0.04%
2021/12/13	5.6	46.80	11.3	46.83	46.70	-5.8	4,252	-0.14%
2021/12/10	48	46.45	7.7	46.46	46.50	40.3	4,199	0.96%
2021/12/09	70	46.45	0	0.00	46.50	70	4,177	1.68%
2021/12/08	41.3	46.46	7	46.50	46.50	34.3	4,154	0.83%
2021/12/07	6	46.43	0	0.00	46.50	6	4,130	0.15%
2021/12/06	1	46.30	0	0.00	46.40	1	4,098	0.02%
2021/12/03	0	0.00	1	46.40	46.30	-1	4,116	-0.02%
2021/12/02	15	46.42	1	46.30	46.30	14	4,096	0.34%
2021/12/01	5	46.47	0.2	46.65	46.70	4.8	4,107	0.12%
2021/11/30	9.1	46.44	3	46.55	46.20	6.1	4,101	0.15%
2021/11/29	12	46.52	3	46.50	46.45	9	4,068	0.22%
2021/11/26	18.7	46.77	14	46.77	46.80	4.7	4,044	0.12%
2021/11/25	25.1	47.14	39	47.17	47.10	-13.9	4,003	-0.35%
2021/11/24	24	46.76	0	46.75	46.85	24	3,916	0.61%
2021/11/23	5	46.16	3	46.20	46.20	2	3,893	0.05%
2021/11/22	11	46.47	0	0.00	46.55	11	3,875	0.28%
2021/11/19	18.1	46.57	4	46.61	46.65	14.1	3,884	0.36%
2021/11/18	11	46.65	11	46.67	46.60	0	3,886	0.00%
2021/11/17	22.3	46.39	18	46.40	46.50	4.3	3,875	0.11%
2021/11/16	59	46.95	54	47.20	46.80	5	3,859	0.13%
2021/11/15	60	47.96	6.1	48.22	47.65	53.9	3,829	1.41%
2021/11/12	90	46.78	140.1	47.35	47.80	-50.1	3,734	-1.34%	大賣/
2021/11/11	39	45.68	4.3	45.69	45.60	34.7	3,576	0.97%
2021/11/10	31.5	45.35	16	45.47	45.45	15.5	3,663	0.42%
2021/11/09	11.5	44.95	3	44.90	44.95	8.5	3,676	0.23%
2021/11/08	18	44.89	3	44.92	45.00	15	3,689	0.41%
2021/11/05	38	44.49	4	44.50	44.55	34	3,715	0.92%
2021/11/04	8	44.74	0	0.00	44.65	8	3,722	0.21%
2021/11/03	3	44.72	0	0.00	44.85	3	3,737	0.08%
2021/11/02	8	44.71	11	44.75	44.70	-3	3,818	-0.08%
2021/11/01	23	44.79	1	44.85	44.70	22	3,840	0.57%
2021/10/29	2	44.95	2	45.05	44.95	0	3,853	0.00%
2021/10/28	1	45.10	1.1	45.16	45.10	-0.1	3,908	0.00%
2021/10/27	32	45.18	1	45.25	45.10	31	3,952	0.78%
2021/10/26	29	45.42	0	0.00	45.55	29	3,975	0.73%
2021/10/25	0	45.15	1	45.20	45.20	-1	4,053	-0.02%
2021/10/22	9.1	45.52	1	45.50	45.15	8.1	4,122	0.20%
2021/10/21	11	44.83	3	45.02	45.00	8	4,091	0.20%
2021/10/20	9	44.56	2	44.45	44.60	7	4,054	0.17%
2021/10/19	4	44.51	0	0.00	44.55	4	4,268	0.09%
2021/10/18	2	44.63	8	44.60	44.65	-6	4,364	-0.14%
2021/10/15	3	44.77	6	44.96	44.75	-3	4,387	-0.07%
2021/10/14	13	44.70	8	44.65	44.70	5	4,394	0.11%
2021/10/13	7	45.01	0	0.00	45.05	7	4,452	0.16%
2021/10/12	9	44.87	0	0.00	45.10	9	4,494	0.20%
2021/10/08	9	44.65	0	0.00	44.60	9	4,440	0.20%
2021/10/07	7	44.62	0.6	44.75	44.65	6.4	4,430	0.14%
2021/10/06	3.2	44.47	0	0.00	44.25	3.2	4,452	0.07%
2021/10/05	14.3	44.54	1	44.60	44.60	13.3	4,464	0.30%
2021/10/04	9	44.86	5	44.75	44.70	4	4,580	0.09%
2021/10/01	3	44.78	1	44.75	44.80	2	4,599	0.04%
2021/09/30	1	45.05	0	0.00	45.10	1	4,629	0.02%
2021/09/29	8.1	45.15	0	0.00	45.05	8.1	4,619	0.17%
2021/09/28	1.4	44.73	11.2	45.21	45.30	-9.8	4,593	-0.21%
2021/09/27	33	44.71	0.2	45.10	44.65	32.8	4,567	0.72%
2021/09/24	14.1	45.16	0	0.00	45.10	14.1	4,508	0.31%
2021/09/23	11	46.72	28	46.67	46.80	-17	4,357	-0.39%
2021/09/22	32	46.72	15	46.50	46.20	17	4,245	0.40%
2021/09/17	17.1	47.42	2	47.50	47.35	15.1	4,100	0.37%
2021/09/16	0	0.00	1.3	47.80	47.80	-1.3	4,089	-0.03%
2021/09/15	4	47.65	0	0.00	47.55	4	4,138	0.10%
2021/09/14	11	48.13	1.3	48.32	47.90	9.7	4,191	0.23%
2021/09/13	7	48.10	1.1	48.33	48.35	5.9	4,204	0.14%
2021/09/10	0.2	48.00	3	47.73	47.95	-2.8	4,242	-0.07%
2021/09/09	3	47.28	1	47.45	47.50	2	4,298	0.05%
2021/09/08	7.2	47.49	0	0.00	47.25	7.2	4,312	0.17%
2021/09/07	4.2	47.81	5	47.87	47.85	-0.8	4,297	-0.02%
2021/09/06	5	48.30	0	0.00	48.15	5	4,318	0.12%
2021/09/03	10	48.28	3	48.20	48.25	7	4,304	0.16%
2021/09/02	2	48.35	11	48.32	48.25	-9	4,344	-0.21%
2021/09/01	4	48.56	2	48.53	48.40	2	4,370	0.05%
2021/08/31	4.3	47.72	0.1	48.10	48.20	4.2	4,386	0.09%
2021/08/30	6	47.35	1	47.45	47.40	5	4,411	0.11%
2021/08/27	7	47.39	1	47.40	47.45	6	4,405	0.14%
2021/08/26	1	47.40	3	47.35	47.40	-2	4,429	-0.05%
2021/08/25	4	47.43	1	47.60	47.60	3	4,498	0.07%
2021/08/24	2	47.90	3	47.92	47.65	-1	4,515	-0.02%
2021/08/23	28	47.64	6.8	47.75	47.50	21.2	4,576	0.46%
2021/08/20	6.2	47.39	2	47.50	47.55	4.2	4,597	0.09%
2021/08/19	1.2	47.79	4.5	47.89	47.55	-3.3	5,750	-0.06%
2021/08/18	33.1	48.33	30.2	48.23	48.40	2.9	5,778	0.05%
2021/08/17	3	49.05	22.5	48.76	48.60	-19.5	5,807	-0.34%
2021/08/16	4	48.20	12	48.06	48.10	-8	5,726	-0.14%
2021/08/13	13	48.99	37	49.03	48.90	-24	5,649	-0.42%
2021/08/12	3	48.82	0	0.00	48.95	3	5,580	0.05%
2021/08/11	1	48.75	17	48.79	48.80	-16	5,583	-0.29%
2021/08/10	3	48.60	11	48.44	48.85	-8	5,582	-0.14%
2021/08/09	7	48.96	3	49.05	49.00	4	5,636	0.07%
2021/08/06	2	49.40	16.3	48.78	49.45	-14.3	5,660	-0.25%
2021/08/05	2.3	48.68	7	48.76	48.70	-4.8	5,663	-0.08%
2021/08/04	2	48.80	7	48.99	49.05	-5	5,896	-0.08%
2021/08/03	22	49.33	29	49.56	49.30	-7	5,955	-0.12%
2021/08/02	4	49.41	1	49.30	49.45	3	6,067	0.05%
2021/07/30	3	49.03	1.6	48.96	49.05	1.4	6,127	0.02%
2021/07/29	10	48.98	24	48.94	49.10	-14	6,148	-0.23%
2021/07/28	13	48.09	12.1	48.29	48.35	0.9	6,105	0.01%
2021/07/27	28	47.89	22	47.94	48.15	6	6,096	0.10%
2021/07/26	13	48.30	21.5	48.17	48.10	-8.5	6,098	-0.14%
2021/07/23	52	47.63	96.5	47.66	47.90	-44.5	6,014	-0.74%
2021/07/22	10.6	46.83	54.5	46.58	46.85	-43.9	5,822	-0.75%
2021/07/21	0	0.00	16	45.91	46.00	-16	5,780	-0.28%
2021/07/20	13	45.60	4.5	45.65	45.65	8.5	5,959	0.14%
2021/07/19	11	46.11	11	46.20	46.10	0	6,065	0.00%
2021/07/16	5	45.55	15.4	45.54	45.75	-10.4	6,068	-0.17%
2021/07/15	0	0.00	1	45.00	45.10	-1	6,030	-0.02%
2021/07/14	1	44.80	2	44.80	44.95	-1	6,056	-0.02%
2021/07/13	11.1	44.84	5	44.90	44.85	6.1	6,135	0.10%
2021/07/12	2	45.25	8.1	45.27	45.20	-6.1	6,116	-0.10%
2021/07/09	18.2	45.42	7.6	45.17	45.00	10.6	6,084	0.17%
2021/07/08	3.4	44.66	5.4	44.68	44.65	-2	6,005	-0.03%
2021/07/07	6	44.05	1	43.90	44.40	5	6,008	0.08%
2021/07/06	2	43.80	8	43.68	43.65	-6	5,987	-0.10%
2021/07/05	9	43.53	9.1	43.61	43.50	-0.1	6,028	0.00%
2021/07/02	0.3	43.40	13	43.40	43.30	-12.7	6,077	-0.21%
2021/07/01	2	43.40	22	43.46	43.20	-20	6,112	-0.33%
2021/06/30	11	43.60	8	43.62	43.65	3	6,122	0.05%
2021/06/29	24	43.35	7	43.36	43.55	17	6,147	0.28%
2021/06/28	4	43.76	8.2	43.85	43.60	-4.2	6,172	-0.07%
2021/06/25	5	43.85	19.3	43.92	43.60	-14.3	6,171	-0.23%
2021/06/24	6.3	43.72	41	43.56	43.85	-34.7	6,158	-0.56%
2021/06/23	27.5	42.74	5	42.77	42.70	22.5	6,132	0.37%
2021/06/22	1.1	42.35	6	42.69	42.35	-5	6,080	-0.08%
2021/06/21	10.9	42.29	6	42.28	42.20	4.9	6,087	0.08%
2021/06/18	2	42.30	1	42.40	42.20	1	6,113	0.02%
2021/06/17	2	42.53	0	0.00	42.75	2	6,189	0.03%
2021/06/16	3.2	42.74	2	42.65	42.50	1.2	6,260	0.02%
2021/06/15	0	42.80	5	42.67	42.80	-5	6,256	-0.08%
2021/06/11	4	42.43	0	0.00	42.40	4	6,240	0.06%
2021/06/10	15.5	42.32	8	42.41	42.30	7.5	6,243	0.12%
2021/06/09	21	41.80	2.1	41.65	41.75	18.9	6,208	0.30%
2021/06/08	17.2	41.37	2	41.35	41.40	15.2	6,192	0.25%
2021/06/07	12	41.62	96	41.81	41.55	-84	6,172	-1.36%
2021/06/04	24.1	41.96	17	41.93	41.95	7.1	6,144	0.12%
2021/06/03	108	41.87	0	0.00	41.85	108	6,153	1.76%	大買/鉅額交易
2021/06/02	21.1	41.99	12	41.88	42.00	9.1	6,141	0.15%
2021/06/01	19	42.29	43.1	42.19	42.20	-24.1	6,061	-0.40%
2021/05/31	9	42.26	1	42.65	42.10	8	6,060	0.13%
2021/05/28	30.2	42.84	2	42.75	42.65	28.2	5,999	0.47%
2021/05/27	23.7	42.50	19.2	42.40	42.60	4.5	5,986	0.08%
2021/05/26	52	42.30	50	42.45	42.20	2	4,867	0.04%
2021/05/25	4.1	42.38	1	42.50	42.30	3.1	4,800	0.06%
2021/05/21	1	42.60	0	0.00	43.00	1	4,782	0.02%
2021/05/20	3	42.00	2.3	42.02	42.15	0.7	4,749	0.02%
2021/05/19	4	41.86	13.9	41.89	41.85	-9.9	4,749	-0.21%
2021/05/18	8.4	41.70	1	41.75	41.90	7.4	4,748	0.16%
2021/05/17	4.1	41.46	5	41.48	40.80	-0.9	4,762	-0.02%
2021/05/14	1	42.90	3	43.22	42.80	-2	4,683	-0.04%
2021/05/13	16.3	42.06	7.8	42.23	42.10	8.5	4,629	0.18%
2021/05/12	13.5	43.19	25.4	42.88	42.60	-11.9	4,544	-0.26%
2021/05/11	3.3	45.20	4	45.23	44.85	-0.8	4,277	-0.02%
2021/05/10	3.3	45.30	32	45.48	45.70	-28.7	4,201	-0.68%
2021/05/07	18	44.89	18	44.76	44.70	0	4,073	0.00%
2021/05/06	9	45.34	10	45.25	45.25	-1	3,976	-0.03%
2021/05/05	3	44.88	18.1	44.90	45.20	-15.1	3,929	-0.38%
2021/05/04	4	44.24	17	44.34	44.35	-13	3,882	-0.33%
2021/05/03	9	45.29	7.3	45.28	44.70	1.7	3,820	0.04%
2021/04/29	3	45.22	8	45.24	45.25	-5	3,765	-0.13%
2021/04/28	2	45.70	10.7	45.74	45.65	-8.7	3,739	-0.23%
2021/04/27	8	46.04	34	46.09	46.20	-26	3,767	-0.69%
2021/04/26	60.9	46.54	82.2	46.66	46.60	-21.3	3,705	-0.57%
2021/04/23	47.8	44.77	45	44.44	45.35	2.8	3,491	0.08%
2021/04/22	14.1	44.32	17.3	44.16	44.10	-3.3	3,389	-0.10%
2021/04/21	0	0.00	10.5	44.20	44.35	-10.5	3,329	-0.32%
2021/04/20	10.6	44.26	20	44.42	44.35	-9.4	3,311	-0.28%
2021/04/19	12.7	44.26	19	44.24	44.60	-6.3	3,322	-0.19%
2021/04/16	50.7	43.25	5.4	43.45	43.60	45.3	3,270	1.39%
2021/04/15	152.2	43.27	5.3	43.36	43.30	146.8	3,297	4.45%	大買/鉅額交易
2021/04/14	20.4	43.31	2.3	43.26	43.25	18.1	3,331	0.54%
2021/04/13	12.1	43.58	6	43.63	43.50	6.1	3,329	0.18%
2021/04/12	7.1	43.57	1	43.60	43.60	6.1	3,327	0.18%
2021/04/09	5.2	43.61	17	43.65	43.75	-11.8	3,336	-0.35%
2021/04/08	7.2	43.50	2	43.55	43.50	5.2	3,300	0.16%
2021/04/07	17	43.59	4	43.48	43.65	13	3,277	0.40%
2021/04/06	15	43.62	5.2	43.61	43.65	9.8	3,270	0.30%
2021/04/01	18	43.56	0	0.00	43.55	18	3,289	0.55%
2021/03/31	5	43.40	6	43.43	43.50	-1	3,351	-0.03%
2021/03/30	7	43.53	2.4	43.52	43.45	4.6	3,527	0.13%
2021/03/29	7.1	43.43	14	43.43	43.55	-6.9	3,680	-0.19%
2021/03/26	2	43.43	5	43.55	43.50	-3	3,854	-0.08%
2021/03/25	2.2	43.41	6	43.43	43.60	-3.8	4,049	-0.09%
2021/03/24	21.1	43.12	0	0.00	43.55	21.1	4,322	0.49%
2021/03/23	18.3	43.21	5	43.22	43.15	13.3	4,361	0.30%
2021/03/22	56.2	43.25	35	43.34	43.60	21.2	4,406	0.48%
2021/03/19	4	44.55	2	44.75	44.25	2	4,320	0.05%
2021/03/18	6	45.55	0	45.45	45.20	6	4,322	0.14%
2021/03/17	1	45.15	0	0.00	45.20	1	4,363	0.02%
2021/03/16	1	44.90	6	44.98	44.90	-5	4,433	-0.11%
2021/03/15	9	44.77	2	44.73	44.75	7	4,528	0.15%
2021/03/12	6	45.00	4	45.05	44.95	2	4,737	0.04%
2021/03/11	11	45.50	13	45.46	45.35	-2	5,010	-0.04%
2021/03/10	3	45.57	1	45.50	45.45	2	5,045	0.04%
2021/03/09	1	45.40	0	0.00	45.40	1	5,080	0.02%
2021/03/08	7	45.19	0	0.00	45.25	7	5,088	0.14%
2021/03/05	4	45.00	6.2	44.95	44.95	-2.2	5,096	-0.04%
2021/03/04	8.2	44.89	6	44.87	45.05	2.2	5,217	0.04%
2021/03/03	2	44.83	10	44.80	44.95	-8	5,185	-0.15%
2021/03/02	9	44.85	0	0.00	44.55	9	5,174	0.17%
2021/02/26	1.3	44.62	6.2	44.68	45.20	-4.9	5,182	-0.09%
2021/02/25	1	44.95	6	44.96	44.95	-5	5,115	-0.10%
2021/02/24	5	44.73	2	45.00	44.55	3	5,110	0.06%
2021/02/23	16.7	44.85	9.2	44.84	44.85	7.5	5,087	0.15%
2021/02/22	7	44.01	3.3	43.98	44.05	3.7	5,042	0.07%
2021/02/19	3	43.75	3	44.02	44.10	0	5,037	0.00%
2021/02/18	1.1	43.83	2	44.00	43.85	-0.9	5,029	-0.02%
2021/02/17	7	44.03	1	43.90	43.75	6	5,010	0.12%
2021/02/05	5	43.63	2	43.73	43.60	3	4,979	0.06%
2021/02/04	5	43.60	6	43.44	43.45	-1	4,999	-0.02%
2021/02/03	6	43.49	1	43.75	43.30	5	5,080	0.10%
2021/02/02	6	43.75	1	43.90	43.60	5	5,119	0.10%
2021/02/01	5.2	43.73	5	43.22	43.25	0.2	5,130	0.00%
2021/01/29	6.2	43.09	0	0.00	42.60	6.2	5,117	0.12%
2021/01/28	3	43.20	0	0.00	43.25	3	5,081	0.06%
2021/01/27	0	0.00	42	43.85	43.60	-42	5,087	-0.83%
2021/01/26	2	43.45	2	43.50	43.45	0	5,088	0.00%
2021/01/25	4	43.86	3.2	43.26	43.95	0.8	5,087	0.02%
2021/01/22	49.1	43.19	0	0.00	43.10	49.1	5,104	0.96%
2021/01/21	6.6	43.36	6	43.47	43.40	0.6	5,102	0.01%
2021/01/20	13.2	43.65	7.4	43.65	43.10	5.8	5,100	0.11%
2021/01/19	4.1	44.52	1	44.75	44.40	3.1	5,021	0.06%
2021/01/18	6	44.72	2	44.73	44.55	4	4,997	0.08%
2021/01/15	11.2	45.33	0.1	45.15	45.05	11.1	5,015	0.22%
2021/01/14	4	45.59	0	0.00	45.70	4	5,177	0.08%
2021/01/13	11	45.74	1	45.75	45.80	10	5,174	0.19%
2021/01/12	12	45.83	6	46.00	45.55	6	5,170	0.12%
2021/01/11	10	45.89	19	45.94	46.00	-9	5,145	-0.17%
2021/01/08	4.2	45.89	49	45.89	45.90	-44.8	5,122	-0.87%
2021/01/07	6.3	45.47	4	45.93	45.60	2.3	5,099	0.05%
2021/01/06	3	45.50	32.1	45.57	45.20	-29.1	5,053	-0.58%
2021/01/05	2	45.20	6	45.23	45.05	-4	5,013	-0.08%
2021/01/04	38	45.40	14.2	45.71	45.15	23.8	5,002	0.48%
2020/12/31	3	45.57	4	45.75	45.85	-1	5,008	-0.02%
2020/12/30	4.2	45.68	13.1	45.62	45.55	-9	4,999	-0.18%
2020/12/29	6	45.87	10.1	45.79	45.60	-4.1	4,996	-0.08%
2020/12/28	14	46.21	8.5	46.42	45.90	5.5	4,988	0.11%
2020/12/25	13.2	46.57	5.2	46.57	46.45	8	4,947	0.16%
2020/12/24	10	45.47	58	45.38	46.40	-48	4,907	-0.98%
2020/12/23	10	44.79	15	44.85	45.00	-5	4,737	-0.11%
2020/12/22	19	45.01	11.8	44.86	44.50	7.2	4,623	0.16%
2020/12/21	10	45.27	8	45.13	44.95	2	4,561	0.04%
2020/12/18	35.1	46.03	17.4	46.24	45.60	17.7	4,425	0.40%
2020/12/17	5.3	46.09	2	45.95	46.05	3.3	4,185	0.08%
2020/12/16	2	45.88	20.2	45.88	45.95	-18.2	4,169	-0.44%
2020/12/15	6	45.00	3.4	45.11	45.25	2.6	4,086	0.06%
2020/12/14	5	45.00	7	45.05	44.90	-2	4,076	-0.05%
2020/12/11	14	44.54	4	44.46	44.35	10	4,015	0.25%
2020/12/10	3.1	44.28	4	44.68	44.60	-0.9	3,999	-0.02%
2020/12/09	35.8	44.51	49.1	44.50	44.50	-13.4	3,934	-0.34%
2020/12/08	43.2	45.12	39.1	44.96	45.40	4.1	3,834	0.11%
2020/12/07	26.1	45.64	41.6	45.43	45.85	-15.5	3,620	-0.43%
2020/12/04	5.3	43.42	8	43.76	43.50	-2.7	3,344	-0.08%
2020/12/03	9	43.94	1.1	44.23	43.80	7.9	3,285	0.24%
2020/12/02	47	44.35	4	44.35	44.35	43	3,253	1.32%
2020/12/01	3.5	44.24	10.2	44.45	44.50	-6.7	3,240	-0.21%
2020/11/30	20	44.28	10	44.25	44.50	10	3,235	0.31%
2020/11/27	5	43.74	1.3	43.77	43.85	3.7	3,140	0.12%
2020/11/26	9	43.90	0	0.00	43.85	9	3,149	0.29%
2020/11/25	1.2	43.69	37	43.76	43.90	-35.8	3,254	-1.10%
2020/11/24	2.2	43.45	13	43.49	43.50	-10.8	3,245	-0.33%
2020/11/23	1	43.40	20	43.45	43.45	-19	3,242	-0.59%
2020/11/20	2	43.08	2	43.20	43.25	0	3,250	0.00%
2020/11/19	2	43.20	1.1	43.30	43.15	0.9	3,268	0.03%
2020/11/18	2	43.15	0	0.00	43.35	2	3,279	0.06%
2020/11/17	0	0.00	14.2	43.37	43.40	-14.2	3,277	-0.43%
2020/11/16	0	0.00	1.1	43.41	43.45	-1.1	3,317	-0.03%
2020/11/13	28	43.29	2	43.30	43.40	26	3,336	0.78%
2020/11/12	42.8	43.53	9.1	43.73	43.85	33.7	3,324	1.01%
2020/11/11	14.6	43.39	78.5	43.41	44.00	-63.9	3,346	-1.91%
2020/11/10	0.6	42.75	15	42.77	42.95	-14.4	3,273	-0.44%
2020/11/09	8.4	42.09	11.2	42.20	42.00	-2.8	3,262	-0.09%
2020/11/06	2.1	42.02	1	42.00	41.90	1.1	3,242	0.03%
2020/11/05	1	42.00	5	42.09	42.00	-4	3,220	-0.12%
2020/11/04	27	42.03	4.3	41.89	42.00	22.7	3,211	0.71%
2020/11/03	1	42.20	12.3	42.34	42.35	-11.3	3,197	-0.35%
2020/11/02	14.5	41.63	3.2	41.90	41.90	11.3	3,189	0.35%
2020/10/30	27.6	41.77	1	41.50	41.50	26.6	3,171	0.84%
2020/10/29	8.3	42.05	21	41.99	41.85	-12.7	3,118	-0.41%
2020/10/28	5.1	42.24	0	0.00	42.10	5.1	3,121	0.16%
2020/10/27	1.2	42.53	0	0.00	42.55	1.2	3,113	0.04%
2020/10/26	1	42.75	0	0.00	42.60	1	3,111	0.03%
2020/10/23	12	42.65	3	42.70	42.55	9	3,120	0.29%
2020/10/22	38	42.09	8	42.92	43.20	30	3,106	0.97%
2020/10/21	7	42.51	2	42.80	42.70	5	2,930	0.17%
2020/10/20	9	42.79	1	42.75	42.65	8	2,920	0.27%
2020/10/19	4	42.76	1.1	42.93	43.20	2.9	2,899	0.10%
2020/10/16	9	42.94	1	43.00	42.90	8	2,874	0.28%
2020/10/15	12	43.03	13	43.02	42.95	-1	2,865	-0.03%
2020/10/14	9	43.72	0	0.00	43.75	9	2,841	0.32%
2020/10/13	16	43.80	6	43.76	43.85	10	2,846	0.35%
2020/10/12	2	44.38	8	44.46	44.20	-6	2,839	-0.21%
2020/10/08	7	43.99	10	44.29	44.70	-3	2,849	-0.11%
2020/10/07	9	43.58	0	0.00	43.50	9	2,803	0.32%
2020/10/06	3	43.65	5	43.75	43.70	-2	2,829	-0.07%
2020/10/05	1	43.20	0	0.00	43.20	1	2,833	0.04%
2020/09/30	12	43.10	2	43.08	43.00	10	2,825	0.35%
2020/09/29	2.2	43.07	9	43.55	43.30	-6.8	2,824	-0.24%
2020/09/28	2	42.00	7	42.15	42.65	-5	2,795	-0.18%
2020/09/25	10	41.84	3	41.95	41.50	7	2,769	0.25%
2020/09/24	43	41.50	4	41.28	41.45	39	2,721	1.43%
2020/09/23	14	46.30	15	46.20	46.15	-1	2,590	-0.04%
2020/09/22	3	46.45	8	46.58	46.60	-5	2,499	-0.20%
2020/09/21	8	46.73	2	46.80	46.85	6	2,460	0.24%
2020/09/18	9.1	46.68	18	46.71	46.65	-8.9	2,411	-0.37%
2020/09/17	2	46.60	6	46.73	46.55	-4	2,381	-0.17%
2020/09/16	2	46.33	4	46.38	46.35	-2	2,358	-0.08%
2020/09/15	3	46.37	4.3	46.41	46.35	-1.3	2,343	-0.06%
2020/09/14	0	0.00	5	46.36	46.35	-5	2,348	-0.21%
2020/09/11	0	0.00	2	46.20	46.30	-2	2,335	-0.09%
2020/09/10	1	46.25	4	46.33	46.30	-3	2,321	-0.13%
2020/09/09	3.3	45.94	2	45.93	46.15	1.3	2,306	0.06%
2020/09/08	0	0.00	1	45.80	45.85	-1	2,307	-0.04%
2020/09/07	11	46.13	1	45.90	46.00	10	2,396	0.42%
2020/09/04	2	45.60	5	45.20	45.80	-3	2,420	-0.12%
2020/09/03	12	45.56	2	45.95	45.60	10	2,467	0.41%
2020/09/02	3	45.75	6	45.68	45.65	-3	2,445	-0.12%
2020/09/01	11	46.10	15	45.99	46.20	-4	2,458	-0.16%
2020/08/31	5	46.32	3	46.47	46.40	2	2,516	0.08%
2020/08/28	1	45.70	14	45.80	45.60	-13	2,440	-0.53%
2020/08/27	6	45.34	1	45.45	45.50	5	2,459	0.20%
2020/08/26	8	45.33	36.5	45.38	45.50	-28.5	2,500	-1.14%
2020/08/25	3	45.02	31	45.02	44.95	-28	2,531	-1.11%
2020/08/24	1	44.55	34	44.65	44.65	-33	2,659	-1.24%
2020/08/21	13	44.37	2	44.28	44.35	11	2,688	0.41%
2020/08/20	38	43.93	22	44.04	43.50	16	2,678	0.60%
2020/08/19	1	44.65	14	44.60	44.45	-13	2,644	-0.49%
2020/08/18	27	44.21	1	44.35	44.30	26	2,619	0.99%
2020/08/17	67	44.13	14	44.40	44.35	53	2,621	2.02%
2020/08/14	2	43.13	2	43.10	43.10	0	2,595	0.00%
2020/08/13	6	43.38	23.1	43.66	43.75	-17.1	2,596	-0.66%
2020/08/12	2	42.70	0	0.00	42.55	2	2,585	0.08%
2020/08/10	2	42.90	0	0.00	42.90	2	2,640	0.08%
2020/08/07	3.4	42.71	0	0.00	42.85	3.4	2,686	0.13%
2020/08/06	0.6	43.50	0.8	43.50	42.95	-0.1	2,722	-0.01%
2020/08/03	2	42.20	10	42.54	42.20	-8	2,816	-0.28%
2020/07/31	0	0.00	16	42.85	42.80	-16	2,793	-0.57%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/29	0	0.00	1	42.40	41.90	-1	2,787	-0.04%
2020/07/28	10.5	41.94	8	41.80	41.60	2.5	2,799	0.09%
2020/07/27	7	42.54	3	42.50	42.30	4	2,799	0.14%
2020/07/24	3	42.92	0.1	43.00	42.80	2.9	2,805	0.10%
2020/07/22	2	43.35	1	43.55	43.30	1	2,846	0.04%
2020/07/21	1	43.15	2	43.38	43.45	-1	2,848	-0.04%
2020/07/20	0	0.00	3	42.75	42.65	-3	2,851	-0.11%
2020/07/17	12	43.09	0	0.00	42.90	12	2,852	0.42%
2020/07/16	2	43.58	0	0.00	43.25	2	2,862	0.07%
2020/07/15	1	42.65	8	43.19	43.65	-7	2,856	-0.25%
2020/07/14	4	42.65	0	0.00	42.60	4	2,827	0.14%
2020/07/13	16.5	42.98	0	0.00	42.80	16.5	2,833	0.58%
2020/07/10	17.5	43.32	5	43.44	43.15	12.5	2,817	0.44%
2020/07/09	8.1	43.92	0	0.00	43.90	8.1	2,812	0.29%
2020/07/08	0	0.00	55	44.06	44.40	-55	2,791	-1.97%
2020/07/07	1	44.05	4	44.18	44.10	-3	2,779	-0.11%
2020/07/06	0	0.00	1	44.10	44.00	-1	2,765	-0.04%
2020/07/03	1	43.80	12	44.10	43.85	-11	2,768	-0.40%
2020/07/02	0.1	44.30	3	44.05	44.20	-2.9	2,775	-0.10%
2020/07/01	2	43.78	1	43.95	43.95	1	2,774	0.04%
2020/06/30	0	0.00	5	43.85	43.55	-5	2,781	-0.18%
2020/06/29	11	43.53	2	43.68	43.60	9	2,797	0.32%
2020/06/24	2	44.00	2	44.03	43.90	0	2,802	0.00%
2020/06/23	0	0.00	0	44.35	43.90	0	2,823	0.00%
2020/06/22	4	43.61	1	43.80	43.55	3	2,829	0.11%
2020/06/19	17	43.59	0	0.00	43.50	17	2,875	0.59%
2020/06/18	7	44.03	0	0.00	44.05	7	2,865	0.24%
2020/06/17	1	44.20	0	0.00	44.25	1	2,891	0.03%
2020/06/16	2	44.28	0	0.00	44.20	2	2,963	0.07%
2020/06/15	5	44.04	1	44.10	43.70	4	3,099	0.13%
2020/06/12	47	43.75	6	43.60	43.60	41	3,148	1.30%
2020/06/11	61.1	45.17	3	45.10	44.80	58.1	3,119	1.86%
2020/06/10	10	45.95	13	45.96	45.85	-3	3,127	-0.10%
2020/06/09	1	46.50	3	46.50	46.50	-2	3,185	-0.06%
2020/06/08	13	46.52	0	0.00	46.50	13	3,259	0.40%
2020/06/05	51	47.20	11.8	47.16	47.25	39.2	3,232	1.21%
2020/06/04	0	0.00	6	46.31	46.40	-6	3,182	-0.19%
2020/06/03	1	46.25	28.3	46.17	46.25	-27.3	3,179	-0.86%
2020/06/02	0	0.00	29	45.09	45.40	-29	3,135	-0.92%
2020/06/01	1	44.80	208	44.82	44.90	-207	3,087	-6.70%	大賣/鉅額交易
2020/05/29	1	44.35	80	44.60	44.35	-79	3,033	-2.60%
2020/05/28	1	44.60	1	44.70	44.75	0	2,899	0.00%
2020/05/27	3	44.30	0	0.00	44.45	3	2,910	0.10%
2020/05/26	1	44.25	1	44.45	44.25	0	2,950	0.00%
2020/05/25	2	44.15	0	0.00	44.15	2	2,952	0.07%
2020/05/22	0.3	44.20	4	44.16	44.10	-3.7	2,961	-0.12%
2020/05/21	0	0.00	1	44.30	44.20	-1	2,953	-0.03%
2020/05/20	0.2	44.00	4	43.99	43.80	-3.9	2,930	-0.13%
2020/05/18	1	43.00	1	43.60	43.10	0	2,914	0.00%
2020/05/15	1	42.90	0	0.00	43.55	1	2,908	0.03%
2020/05/14	7	43.21	4	43.30	43.05	3	2,866	0.10%
2020/05/13	5	44.06	20	44.05	44.00	-15	2,832	-0.53%
2020/05/12	5	44.72	3	44.60	44.90	2	2,786	0.07%
2020/05/11	9	44.69	2	44.85	44.70	7	2,769	0.25%
2020/05/08	2	43.90	0	0.00	43.80	2	2,735	0.07%
2020/05/07	7	43.80	1	43.75	43.80	6	2,719	0.22%
2020/05/06	1	43.20	1	43.80	43.70	0	2,727	0.00%
2020/05/05	1	43.45	1	43.40	43.65	0	2,741	0.00%
2020/05/04	2	43.00	2	43.05	43.00	0	2,763	0.00%
2020/04/30	1	44.00	6	44.07	43.65	-5	2,783	-0.18%
2020/04/29	2	43.75	5	43.74	43.70	-3	2,799	-0.11%
2020/04/28	1	43.00	10.1	42.65	42.85	-9.1	2,828	-0.32%
2020/04/27	3	41.78	6	41.83	42.35	-3	2,919	-0.10%
2020/04/24	3	40.62	1	40.80	40.55	2	2,911	0.07%
2020/04/23	2	40.45	1	41.15	40.60	1	2,917	0.03%
2020/04/22	7	40.27	1	40.10	40.30	6	2,922	0.21%
2020/04/21	7.2	40.51	4	40.65	40.40	3.2	2,922	0.11%
2020/04/20	3	41.42	0	0.00	41.40	3	2,905	0.10%
2020/04/17	2	41.53	37	41.60	41.30	-35	2,903	-1.21%
2020/04/16	2	41.13	0	0.00	41.20	2	2,895	0.07%
2020/04/15	13	41.73	0	0.00	41.75	13	2,879	0.45%
2020/04/14	4	41.29	1	41.50	41.50	3	2,874	0.10%
2020/04/13	3	40.47	0	0.00	40.30	3	2,850	0.11%
2020/04/10	0	0.00	1	40.55	40.65	-1	2,860	-0.03%
2020/04/09	15	40.32	1	40.55	40.30	14	2,865	0.49%
2020/04/08	16	40.50	3	40.55	40.40	13	2,858	0.45%
2020/04/07	30.5	40.63	13	41.00	40.45	17.5	2,843	0.62%
2020/04/01	3	40.02	0	0.00	39.90	3	2,814	0.11%
2020/03/31	2	40.50	0	0.00	40.50	2	2,803	0.07%
2020/03/30	0	0.00	14	39.69	40.00	-14	2,784	-0.50%
2020/03/27	4.3	40.12	8.1	39.99	39.55	-3.9	2,871	-0.13%
2020/03/26	8	39.32	0	0.00	39.90	8	2,947	0.27%
2020/03/25	3	39.72	7.1	39.80	39.80	-4.1	3,048	-0.13%
2020/03/24	0	0.00	3	37.15	36.85	-3	3,033	-0.10%
2020/03/23	6	34.28	0	0.00	34.15	6	3,025	0.20%
2020/03/20	5	34.25	7	34.50	35.00	-2	3,015	-0.07%
2020/03/19	26.6	32.98	8	32.95	32.90	18.6	2,948	0.63%
2020/03/18	22.3	37.22	11	36.36	36.45	11.3	2,814	0.40%
2020/03/17	12.5	38.18	11	38.22	38.00	1.5	2,762	0.05%
2020/03/16	12	40.09	12	40.06	40.05	0	2,713	0.00%
2020/03/13	18	38.57	20	38.91	40.40	-2	2,685	-0.07%
2020/03/12	7	41.91	34	42.48	41.80	-27	2,579	-1.05%
2020/03/11	5	43.91	6	44.18	43.85	-1	2,497	-0.04%
2020/03/10	11	43.92	1	44.10	43.95	10	2,482	0.40%
2020/03/09	4	44.51	0	0.00	44.30	4	2,456	0.16%
2020/03/03	2	44.68	0	0.00	44.55	2	2,410	0.08%
2020/03/02	12	44.36	15	44.04	44.50	-3	2,411	-0.12%
2020/02/27	6	44.64	4	44.66	44.85	2	2,420	0.08%
2020/02/26	6.2	44.79	3.1	44.89	44.80	3.1	2,381	0.13%
2020/02/25	3	45.00	3	45.00	45.00	0	2,370	0.00%
2020/02/24	3.1	45.19	1	45.30	45.10	2.1	2,371	0.09%
2020/02/21	2	45.53	0	0.00	45.50	2	2,360	0.08%
2020/02/20	12	45.68	0	0.00	45.70	12	2,358	0.51%
2020/02/19	3	46.13	7	46.11	46.20	-4	2,346	-0.17%
2020/02/18	1	45.80	0	0.00	46.05	1	2,339	0.04%
2020/02/17	10	45.74	2.1	45.86	45.95	7.9	2,350	0.34%
2020/02/14	3.1	45.87	13	45.87	45.85	-9.9	2,369	-0.42%
2020/02/13	8	45.90	3	45.88	45.90	5	2,375	0.21%
2020/02/12	4	45.69	0	0.00	45.80	4	2,398	0.17%
2020/02/11	7	45.44	1	45.55	45.35	6	2,393	0.25%
2020/02/10	1	45.10	0	0.00	45.50	1	2,397	0.04%
2020/02/07	6.5	45.36	0	0.00	45.25	6.5	2,411	0.27%
2020/02/06	10.4	45.71	0	0.00	45.55	10.4	2,426	0.43%
2020/02/05	22	45.30	0	0.00	45.10	22	2,430	0.91%
2020/02/04	5	44.88	1	45.15	45.00	4	2,417	0.17%
2020/02/03	9.2	44.63	5	44.38	44.90	4.2	2,404	0.17%
2020/01/31	8.2	45.41	0	0.00	45.25	8.2	2,388	0.34%
2020/01/30	29	45.63	25	45.88	45.45	4	2,348	0.17%
2020/01/20	8	47.09	6	47.09	47.10	2	2,265	0.09%
2020/01/17	0	0.00	3	46.82	46.85	-3	2,245	-0.13%
2020/01/16	1	46.55	0	0.00	46.65	1	2,258	0.04%
2020/01/15	2	46.35	1	46.40	46.55	1	2,291	0.04%
2020/01/14	3	46.35	0	0.00	46.40	3	2,321	0.13%
2020/01/13	4	46.25	0	0.00	46.30	4	2,380	0.17%
2020/01/10	0	0.00	3	46.20	46.25	-3	2,427	-0.12%
2020/01/09	20	45.90	0	0.00	46.00	20	2,453	0.82%
2020/01/08	6	45.77	15	45.81	45.70	-9	2,483	-0.36%
2020/01/07	0	0.00	2	46.05	46.00	-2	2,495	-0.08%
2020/01/06	1	46.10	1	46.15	46.20	0	2,534	0.00%
2020/01/03	0	0.00	1	46.35	46.40	-1	2,559	-0.04%
2020/01/02	0	0.00	3	46.38	46.30	-3	2,609	-0.11%
2019/12/31	3	46.35	0	0.00	46.30	3	2,634	0.11%
2019/12/30	0	0.00	2	46.40	46.45	-2	2,707	-0.07%
2019/12/27	1.3	46.37	0	0.00	46.40	1.3	2,900	0.04%
2019/12/26	2.2	46.21	0	0.00	46.20	2.2	4,112	0.05%
2019/12/25	3	46.25	6	46.26	46.20	-3	4,781	-0.06%
2019/12/24	15.2	46.07	0	0.00	46.15	15.2	5,351	0.28%
2019/12/23	14	45.76	0	0.00	45.55	14	5,284	0.26%
2019/12/20	11.2	45.61	2	45.70	45.45	9.2	5,215	0.18%
2019/12/19	12	45.78	8.1	45.78	45.90	3.9	5,119	0.08%
2019/12/18	7	46.03	4	46.05	46.00	3	5,095	0.06%
2019/12/17	2	46.15	0	0.00	46.25	2	5,093	0.04%
2019/12/16	4.1	46.25	7	46.20	46.25	-2.9	5,088	-0.06%
2019/12/13	5	46.25	2.1	46.25	46.25	2.9	5,109	0.06%
2019/12/12	0	0.00	1	46.15	46.35	-1	5,127	-0.02%
2019/12/11	3	46.03	0	0.00	46.05	3	5,165	0.06%
2019/12/10	3	46.05	0	0.00	46.05	3	5,169	0.06%
2019/12/09	2.2	46.44	0	0.00	46.30	2.2	5,168	0.04%
2019/12/06	2	46.58	0	0.00	46.60	2	5,163	0.04%
2019/12/05	1	46.55	1	46.60	46.55	0	5,165	0.00%
2019/12/04	10	46.51	1	46.50	46.60	9	5,166	0.17%
2019/12/03	1	46.60	3.1	46.69	46.70	-2.1	5,157	-0.04%
2019/12/02	2	46.58	1	46.70	46.55	1	5,162	0.02%
2019/11/29	4	46.51	2	46.65	46.55	2	5,168	0.04%
2019/11/28	8.1	46.67	1	46.95	46.50	7.1	5,154	0.14%
2019/11/27	4	46.68	2	46.75	46.80	2	5,166	0.04%
2019/11/26	5	46.62	0	0.00	46.20	5	5,164	0.10%
2019/11/25	1.3	46.63	0	0.00	46.75	1.3	5,111	0.03%
2019/11/22	4.2	46.60	1	46.55	46.55	3.2	5,154	0.06%
2019/11/21	5	46.64	0	0.00	46.60	5	5,167	0.10%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/19	3	46.75	0	0.00	46.90	3	5,171	0.06%
2019/11/18	5	46.98	1	46.85	46.85	4	5,184	0.08%
2019/11/15	0	0.00	3	46.80	46.95	-3	5,187	-0.06%
2019/11/14	0	46.95	0	0.00	46.55	0	5,199	0.00%
2019/11/13	3	46.52	1	46.75	46.50	2	5,195	0.04%
2019/11/12	0	0.00	2	46.65	46.90	-2	5,211	-0.04%
2019/11/11	3	46.90	4	46.90	46.70	-1	5,200	-0.02%
2019/11/08	5	47.10	0	0.00	47.05	5	5,173	0.10%
2019/11/07	6	47.35	4	47.35	47.25	2	5,166	0.04%
2019/11/06	0	0.00	7	47.27	47.45	-7	5,160	-0.14%
2019/11/05	26	46.94	3	47.00	47.10	23	5,138	0.45%
2019/11/04	11	46.90	12	46.91	47.10	-1	5,131	-0.02%
2019/11/01	12	46.77	3	46.78	46.95	9	5,120	0.18%
2019/10/31	3	46.75	1	47.05	46.75	2	5,127	0.04%
2019/10/30	3	46.92	0	0.00	46.85	3	5,109	0.06%
2019/10/29	5	46.84	0	0.00	46.80	5	5,095	0.10%
2019/10/28	6.2	46.90	1	47.20	47.00	5.2	5,078	0.10%
2019/10/25	2	47.23	4	47.28	47.25	-2	5,054	-0.04%
2019/10/24	1.2	47.38	12	47.24	47.50	-10.9	5,045	-0.22%
2019/10/23	6	47.49	3	47.52	47.50	3	5,022	0.06%
2019/10/22	7	47.03	11	47.09	47.00	-4	4,995	-0.08%
2019/10/21	14	46.63	4	46.73	46.75	10	4,961	0.20%
2019/10/18	6	45.73	0	0.00	45.90	6	4,899	0.12%
2019/10/17	6	45.90	1	46.05	45.80	5	4,847	0.10%
2019/10/16	5.2	46.04	1	46.10	46.00	4.2	4,809	0.09%
2019/10/15	4	45.80	2	45.83	45.95	2	4,780	0.04%
2019/10/14	5	45.66	0	0.00	45.65	5	4,751	0.11%
2019/10/09	8.3	45.53	3	45.50	45.30	5.3	4,717	0.11%
2019/10/08	17	45.40	0	0.00	45.40	17	4,689	0.36%
2019/10/07	35.1	45.73	0	0.00	45.75	35.1	4,631	0.76%
2019/10/04	25	45.67	1	45.50	45.70	24	4,607	0.52%
2019/10/03	10	46.01	2	45.90	46.05	8	4,523	0.18%
2019/10/02	31	45.70	6	45.96	45.90	25	4,330	0.58%
2019/10/01	73	49.85	3	49.93	49.95	70	3,108	2.25%
2019/09/27	21	49.90	12	49.91	49.90	9	2,437	0.37%
2019/09/26	8	49.86	2	49.88	49.80	6	1,857	0.32%
2019/09/25	10.1	49.70	0	0.00	49.80	10.1	1,821	0.55%
2019/09/24	53	49.71	2	49.70	49.65	51	1,784	2.86%
2019/09/23	35	49.83	10	49.90	49.80	25	1,758	1.42%
2019/09/20	63	49.94	20	49.93	49.80	43	1,749	2.46%
2019/09/19	1	50.00	1	50.10	49.95	0	1,719	0.00%
2019/09/18	1	50.00	0	0.00	50.00	1	1,706	0.06%
2019/09/17	2	50.05	0	0.00	50.20	2	1,703	0.12%
2019/09/16	1	49.75	11	49.99	50.00	-10	1,705	-0.59%
2019/09/12	0	0.00	1	49.45	49.40	-1	1,672	-0.06%
2019/09/10	0	0.00	41	49.71	49.75	-41	1,679	-2.44%
2019/09/09	10	49.55	12	49.69	49.70	-2	1,681	-0.12%
2019/09/06	3	49.32	10	49.49	49.30	-7	1,680	-0.42%
2019/09/05	14	49.22	2	49.28	49.25	12	1,678	0.71%
2019/09/04	0	0.00	5	49.36	49.20	-5	1,672	-0.30%
2019/09/03	2	49.25	0	0.00	49.25	2	1,677	0.12%
2019/09/02	2	49.43	12	49.50	49.50	-10	1,683	-0.59%
2019/08/30	0	0.00	13	49.40	49.50	-13	1,684	-0.77%
2019/08/29	5	49.12	1	49.10	49.05	4	1,661	0.24%
2019/08/28	1	48.75	12	49.05	49.40	-11	1,653	-0.67%
2019/08/27	2	48.40	0	0.00	48.40	2	1,650	0.12%
2019/08/26	2	48.83	0	0.00	48.80	2	1,610	0.12%
2019/08/23	1	49.05	3.4	49.21	49.20	-2.4	1,606	-0.15%
2019/08/22	4	48.89	0	0.00	48.90	4	1,597	0.25%
2019/08/21	2	48.65	1	48.60	48.65	1	1,667	0.06%
2019/08/20	3	48.75	0	0.00	48.60	3	1,670	0.18%
2019/08/19	10.3	48.65	0	0.00	48.75	10.3	1,660	0.62%
2019/08/16	13	48.72	0	0.00	48.80	13	1,642	0.79%
2019/08/15	3	48.88	50	48.89	48.95	-47	1,622	-2.90%
2019/08/14	1	48.35	103	48.55	48.35	-102	1,595	-6.39%	大賣/鉅額交易
2019/08/13	1	48.15	0	0.00	48.35	1	1,587	0.06%
2019/08/12	1	48.20	22	48.50	48.25	-21	1,598	-1.31%
2019/08/08	5	48.28	31	48.30	48.20	-26	1,600	-1.63%
2019/08/07	1	48.20	0	0.00	48.00	1	1,606	0.06%
2019/08/06	0	0.00	2	47.90	48.10	-2	1,615	-0.12%
2019/08/05	3	48.33	0	0.00	48.20	3	1,609	0.19%
2019/08/01	1	48.60	1	48.65	48.60	0	1,608	0.00%
2019/07/31	1	48.85	0	0.00	48.80	1	1,615	0.06%
2019/07/30	2	49.00	0	0.00	48.95	2	1,599	0.13%
2019/07/26	2.3	48.98	0	0.00	49.10	2.3	1,609	0.14%
2019/07/25	1	48.90	0	0.00	48.90	1	1,614	0.06%
2019/07/24	23	48.93	8	48.91	48.90	15	1,626	0.92%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/19	3	49.50	0	0.00	49.50	3	1,596	0.19%
2019/07/18	1	49.20	0	0.00	49.40	1	1,602	0.06%
2019/07/16	1	49.00	0	0.00	49.20	1	1,601	0.06%
2019/07/15	3	49.15	0	0.00	49.25	3	1,602	0.19%
2019/07/12	3	49.17	1	49.10	49.15	2	1,626	0.12%
2019/07/11	2	49.45	0	0.00	49.45	2	1,629	0.12%
2019/07/10	0	0.00	1	49.50	49.55	-1	1,645	-0.06%
2019/07/08	5	49.36	0	0.00	49.40	5	1,669	0.30%
2019/07/05	2	49.58	1	49.65	49.65	1	1,685	0.06%
2019/07/04	1	49.50	1	49.65	49.75	0	1,723	0.00%
2019/07/03	1	49.55	2	49.50	49.30	-1	1,736	-0.06%
2019/07/02	2	49.43	0	0.00	49.65	2	1,755	0.11%
2019/06/27	0	0.00	6	49.77	49.75	-6	1,856	-0.32%
2019/06/26	3.2	49.69	1	50.00	49.75	2.2	1,945	0.11%
2019/06/25	11	49.85	1	49.80	49.95	10	1,954	0.51%
2019/06/24	2	50.00	3	49.97	50.00	-1	1,993	-0.05%
2019/06/21	0	0.00	1	49.95	50.00	-1	1,983	-0.05%
2019/06/20	1	49.80	0	0.00	49.90	1	1,988	0.05%
2019/06/19	1.3	49.72	47	49.60	49.90	-45.7	2,011	-2.27%
2019/06/18	0.1	49.10	0.7	49.10	49.00	-0.5	2,011	-0.03%
2019/06/17	3	48.88	3	48.85	48.55	0	2,069	0.00%
2019/06/14	0	0.00	1	48.45	48.50	-1	2,119	-0.05%
2019/06/13	1	48.60	0	0.00	48.50	1	2,147	0.05%
2019/06/12	0.4	48.85	0	0.00	48.75	0.4	2,416	0.02%
2019/06/11	4	48.65	0	0.00	48.60	4	2,436	0.16%
2019/06/10	1	48.70	0	0.00	48.70	1	2,457	0.04%
2019/06/05	2	48.75	3	48.75	48.70	-1	2,533	-0.04%
2019/06/04	1	49.15	2	48.90	49.00	-1	2,531	-0.04%
2019/06/03	0	0.00	16	48.99	48.90	-16	2,532	-0.63%
2019/05/31	0	0.00	1	48.75	48.80	-1	2,523	-0.04%
2019/05/30	1	48.15	0	0.00	48.15	1	2,513	0.04%
2019/05/28	16.1	49.34	16	49.18	48.60	0.1	2,513	0.00%
2019/05/27	6.1	48.96	5	49.04	49.20	1.1	2,443	0.05%
2019/05/24	0	0.00	40	48.22	48.15	-40	2,416	-1.66%
2019/05/23	0	0.00	5	48.10	48.05	-5	2,415	-0.21%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/21	1	48.10	1	48.10	48.10	0	2,430	0.00%
2019/05/20	1	48.00	3	47.80	47.95	-2	2,422	-0.08%
2019/05/17	5	47.55	15	47.55	47.50	-10	2,423	-0.41%
2019/05/16	1	47.75	16	47.94	47.75	-15	2,419	-0.62%
2019/05/15	1	47.95	0	0.00	47.80	1	2,427	0.04%
2019/05/14	1	48.05	4	47.60	48.05	-3	2,450	-0.12%
2019/05/13	2	48.05	13	48.14	47.80	-11	2,444	-0.45%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/08	2	48.35	0	0.00	48.50	2	2,481	0.08%
2019/05/07	6	48.78	5	48.80	48.70	1	2,491	0.04%
2019/05/06	1	48.70	0	0.00	48.75	1	2,517	0.04%
2019/05/03	1	49.20	0	0.00	49.25	1	2,537	0.04%
2019/05/02	1	49.40	1	49.30	49.40	0	2,539	0.00%
2019/04/30	0	0.00	1	49.45	49.45	-1	2,539	-0.04%
2019/04/29	7	48.91	2	49.08	49.20	5	2,530	0.20%
2019/04/26	0	0.00	1	48.75	48.80	-1	2,529	-0.04%
2019/04/25	6	48.94	6	48.93	49.00	0	2,534	0.00%
2019/04/24	6	48.95	0	0.00	48.65	6	2,536	0.24%
2019/04/23	0	0.00	1	48.80	48.95	-1	2,540	-0.04%
2019/04/22	1	48.80	0	0.00	48.75	1	2,540	0.04%
2019/04/19	1	48.80	3	48.87	48.90	-2	2,543	-0.08%
2019/04/18	13	48.91	3	48.82	48.60	10	2,557	0.39%
2019/04/17	3.3	49.17	9	49.17	49.15	-5.7	2,556	-0.22%
2019/04/16	4	49.31	1	49.20	49.40	3	2,551	0.12%
2019/04/15	1	49.40	1.1	49.55	49.50	-0.1	2,547	0.00%
2019/04/12	3	49.00	1	49.05	49.10	2	2,551	0.08%
2019/04/11	10	49.54	0	0.00	49.40	10	2,544	0.39%
2019/04/10	6	49.69	2	50.00	49.90	4	2,528	0.16%
2019/04/09	4	50.33	1.3	50.38	50.20	2.7	2,506	0.11%
2019/04/08	3.1	50.50	0	0.00	50.60	3.1	2,534	0.12%
2019/04/03	2	50.50	2	50.40	50.50	0	2,534	0.00%
2019/04/02	0	0.00	0.2	50.80	50.80	-0.2	2,589	-0.01%
2019/04/01	6	51.07	22.2	50.69	50.90	-16.2	2,640	-0.61%
2019/03/29	5	50.60	20	50.54	50.80	-15	2,550	-0.59%
2019/03/28	0	0.00	2	49.85	49.85	-2	2,529	-0.08%
2019/03/27	3	49.60	100	49.84	49.75	-97	2,528	-3.84%
2019/03/26	3	49.37	0	0.00	49.45	3	2,493	0.12%
2019/03/25	11	49.03	4	49.05	49.25	7	2,501	0.28%
2019/03/22	6	49.28	2	49.53	49.25	4	2,481	0.16%
2019/03/21	10	49.21	18	49.23	49.35	-8	2,453	-0.33%
2019/03/20	1	48.35	2	48.55	48.70	-1	2,416	-0.04%
2019/03/19	8	49.06	33	48.96	48.90	-25	2,361	-1.06%
2019/03/18	7	48.37	19	48.46	48.55	-12	2,302	-0.52%
2019/03/15	1	48.05	3	48.02	48.20	-2	2,278	-0.09%
2019/03/14	6	47.54	5	47.45	47.50	1	1,998	0.05%
2019/03/13	4	47.45	5	47.40	47.40	-1	1,994	-0.05%
2019/03/12	56	47.60	0	0.00	47.50	56	1,967	2.85%
2019/03/11	9	48.09	1	48.40	47.90	8	1,939	0.41%
2019/03/07	1	47.50	0	0.00	47.50	1	1,942	0.05%
2019/03/06	2	47.80	0	0.00	47.55	2	1,947	0.10%
2019/03/05	6	47.50	2	47.40	47.50	4	1,952	0.20%
2019/03/04	2	47.45	0	0.00	47.50	2	1,957	0.10%
2019/02/26	0.3	48.00	0	0.00	47.60	0.3	2,006	0.01%
2019/02/25	4	47.91	1	47.95	47.95	3	1,994	0.15%
2019/02/22	4	47.74	4	47.70	47.95	0	2,000	0.00%
2019/02/21	2	47.90	0	0.00	48.00	2	2,004	0.10%
2019/02/20	13	47.87	7	47.94	48.05	6	1,994	0.30%
2019/02/19	2	47.88	0	0.00	47.90	2	1,981	0.10%
2019/02/18	3	47.75	0	0.00	47.70	3	1,985	0.15%
2019/02/14	2	47.40	0	0.00	47.30	2	1,991	0.10%
2019/02/13	11	47.75	0	0.00	47.65	11	1,986	0.55%
2019/02/12	2	48.35	1	48.40	48.45	1	1,947	0.05%
2019/02/11	0	0.00	4	48.34	48.40	-4	1,951	-0.20%
2019/01/30	1	47.75	1	47.80	47.95	0	1,911	0.00%
2019/01/29	0	0.00	0.5	47.75	47.80	-0.5	1,912	-0.03%
2019/01/28	0	0.00	3	47.87	47.95	-3	1,901	-0.16%
2019/01/25	1	47.30	4	47.53	47.60	-3	1,890	-0.16%
2019/01/24	1	47.35	5	47.04	47.45	-4	1,868	-0.21%
2019/01/23	0	0.00	1	46.90	46.90	-1	1,851	-0.05%
2019/01/22	2	46.68	0	0.00	46.90	2	1,848	0.11%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/18	0	0.00	1	46.60	46.60	-1	1,875	-0.05%
2019/01/17	2	46.43	0	0.00	46.50	2	1,899	0.11%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/11	3	46.37	0	0.00	46.30	3	2,029	0.15%
2019/01/10	0	0.00	4	46.33	46.35	-4	2,036	-0.20%
2019/01/09	0	0.00	8	45.74	46.10	-8	2,047	-0.39%
2019/01/08	0	0.00	1	45.65	45.15	-1	2,046	-0.05%
2019/01/07	0	0.00	2	45.55	45.60	-2	2,086	-0.10%
2019/01/03	1	45.40	2	45.15	45.05	-1	2,227	-0.04%
2019/01/02	5	44.77	0	0.00	44.50	5	2,248	0.22%
2018/12/27	2	44.10	0	0.00	44.40	2	2,292	0.09%
2018/12/26	5	44.15	0	0.00	44.15	5	2,287	0.22%
2018/12/25	23	44.20	8	44.18	43.90	15	2,269	0.66%
2018/12/24	4	45.04	0	0.00	44.90	4	2,216	0.18%
2018/12/21	14	45.63	1	46.10	46.15	13	2,204	0.59%
2018/12/20	0	0.00	1	46.60	46.45	-1	2,143	-0.05%
2018/12/18	0	0.00	1	46.20	46.15	-1	2,170	-0.05%
2018/12/17	1	46.60	1	46.65	46.10	0	2,205	0.00%
2018/12/14	1	46.50	1	46.50	46.45	0	2,233	0.00%
2018/12/13	2	46.30	1	46.40	46.70	1	2,258	0.04%
2018/12/12	0	0.00	40	45.95	46.25	-40	2,255	-1.77%
2018/12/11	3	46.15	5	45.84	46.00	-2	2,262	-0.09%
2018/12/10	3.2	45.87	2	46.15	45.60	1.2	2,296	0.05%
2018/12/07	0	0.00	8	45.96	46.30	-8	2,348	-0.34%
2018/12/06	3	45.80	19	45.77	45.65	-16	2,430	-0.66%
2018/12/05	0.1	46.40	3	46.30	46.35	-2.9	2,605	-0.11%
2018/12/04	0	0.00	2	47.00	46.70	-2	2,983	-0.07%
2018/12/03	1	47.25	4	47.18	47.10	-3	3,664	-0.08%
2018/11/30	0.1	46.80	2	46.73	46.90	-1.9	4,360	-0.04%
2018/11/29	0	0.00	2	46.85	46.50	-2	4,700	-0.04%
2018/11/28	3.1	46.25	1	46.10	46.70	2.1	4,917	0.04%
2018/11/27	2	46.33	1	46.40	46.25	1	4,977	0.02%
2018/11/26	7.2	47.40	14	47.20	46.20	-6.8	5,043	-0.13%
2018/11/23	11	45.80	19	46.00	45.90	-8	5,007	-0.16%
2018/11/22	1	45.95	2	46.00	45.95	-1	5,052	-0.02%
2018/11/20	2	45.98	20	46.10	45.85	-18	5,090	-0.35%
2018/11/19	1	46.35	7	46.45	46.45	-6	5,097	-0.12%
2018/11/16	1	46.45	0	0.00	46.55	1	5,104	0.02%
2018/11/15	0	0.00	4	46.36	46.55	-4	5,138	-0.08%
2018/11/14	3.2	46.20	0	0.00	46.45	3.2	5,158	0.06%
2018/11/12	1	46.25	5	46.55	46.60	-4	5,163	-0.08%
2018/11/09	3	46.25	0	0.00	46.20	3	5,167	0.06%
2018/11/07	6	46.29	5	46.80	46.40	1	5,426	0.02%
2018/11/06	0	0.00	6	46.38	46.55	-6	5,587	-0.11%
2018/11/05	4	45.88	1	45.65	45.85	3	5,599	0.05%
2018/11/02	2	46.10	3	45.45	46.20	-1	5,620	-0.02%
2018/11/01	5.1	45.06	16	45.07	45.30	-10.9	5,703	-0.19%
2018/10/29	4	44.96	1	45.20	44.60	3	5,724	0.05%
2018/10/26	5	44.43	3	44.40	44.40	2	5,726	0.03%
2018/10/25	1	45.00	4	45.03	45.00	-3	5,721	-0.05%
2018/10/24	0	0.00	5	45.30	45.40	-5	5,732	-0.09%
2018/10/23	20	45.45	1.3	45.40	45.40	18.7	5,730	0.33%
2018/10/19	0	0.00	1	45.80	45.90	-1	5,681	-0.02%
2018/10/18	1	45.50	1	45.90	45.90	0	5,597	0.00%
2018/10/16	1	45.65	0	0.00	45.90	1	5,557	0.02%
2018/10/15	3.1	45.29	1	45.35	45.25	2.1	5,523	0.04%
2018/10/12	1	45.00	2	45.83	46.25	-1	5,486	-0.02%
2018/10/11	5.2	45.37	14	45.49	45.60	-8.8	5,469	-0.16%
2018/10/08	2	47.00	0	0.00	47.10	2	5,304	0.04%
2018/10/05	0.2	47.00	1	46.90	46.75	-0.8	5,270	-0.02%
2018/10/04	5	47.90	1	47.80	47.75	4	5,243	0.08%
2018/10/03	1	48.25	0	0.00	48.15	1	5,218	0.02%
2018/10/02	0	0.00	1	48.40	48.35	-1	5,233	-0.02%
2018/10/01	4	48.21	1	48.30	48.20	3	5,224	0.06%
2018/09/28	1	48.15	1	48.20	48.40	0	5,212	0.00%
2018/09/27	2.2	47.72	4	47.86	48.00	-1.8	5,198	-0.03%
2018/09/26	4	47.88	6	48.05	47.45	-2	5,177	-0.04%
2018/09/25	2	48.50	2	48.40	48.35	0	5,179	0.00%
2018/09/21	0	0.00	3	48.48	48.70	-3	5,175	-0.06%
2018/09/20	1	48.20	4	48.24	48.20	-3	5,137	-0.06%
2018/09/19	1	48.10	2	47.93	48.15	-1	5,140	-0.02%
2018/09/18	2	47.50	0	0.00	47.50	2	5,115	0.04%
2018/09/17	1	47.25	1	47.55	47.50	0	5,115	0.00%
2018/09/14	1	47.10	7	47.64	47.50	-6	5,117	-0.12%
2018/09/13	3	47.48	3	47.42	47.65	0	5,104	0.00%
2018/09/12	3	46.23	1	46.50	46.90	2	5,051	0.04%
2018/09/11	0	0.00	1	45.00	45.40	-1	4,986	-0.02%
2018/09/10	88.1	44.67	112	44.62	44.60	-23.9	4,834	-0.49%	大賣/
2018/09/07	218	45.50	3	45.67	45.10	215	4,580	4.69%	大買/鉅額交易
2018/09/06	8	49.06	114	49.10	49.15	-106	3,932	-2.70%	大賣/鉅額交易
2018/09/05	11	49.00	9	48.95	48.80	2	3,239	0.06%
2018/09/04	2	49.90	12	50.03	49.95	-10	2,892	-0.35%
2018/09/03	3	50.07	6	50.03	50.00	-3	2,724	-0.11%
2018/08/31	2	49.45	4	49.35	49.90	-2	2,690	-0.07%
2018/08/30	18	49.25	4	49.25	49.30	14	2,659	0.53%
2018/08/29	1	48.80	2	48.90	48.95	-1	2,728	-0.04%
2018/08/28	1	48.30	27	48.64	48.60	-26	2,713	-0.96%
2018/08/27	1	48.20	2	48.35	48.35	-1	2,727	-0.04%
2018/08/24	0	0.00	1	48.25	48.50	-1	2,758	-0.04%
2018/08/23	1	48.40	0	0.00	48.40	1	2,840	0.04%
2018/08/22	3	48.57	2	48.50	48.35	1	2,883	0.03%
2018/08/21	0	0.00	2	48.10	48.20	-2	2,879	-0.07%
2018/08/20	1	47.80	5.2	47.94	47.70	-4.2	2,873	-0.15%
2018/08/17	4	47.98	3	47.83	47.80	1	2,876	0.03%
2018/08/16	2	47.80	1	47.80	47.90	1	2,874	0.03%
2018/08/15	5	48.20	0	0.00	48.00	5	2,873	0.17%
2018/08/14	4	47.56	0	0.00	47.65	4	2,835	0.14%
2018/08/13	1	47.45	2	47.85	47.50	-1	2,634	-0.04%
2018/08/10	100	47.60	6	47.69	48.00	94	2,483	3.78%
2018/08/09	30	48.31	4	48.30	48.30	26	2,481	1.05%
2018/08/08	2.1	47.78	4	47.83	47.90	-1.9	2,452	-0.08%
2018/08/07	3	47.65	8	47.65	47.65	-5	2,382	-0.21%
2018/08/06	1	47.30	0	0.00	47.35	1	2,406	0.04%
2018/08/03	6	47.25	5	47.10	47.35	1	2,409	0.04%
2018/08/02	0	0.00	3	46.90	46.90	-3	2,401	-0.12%
2018/08/01	0	0.00	3	47.33	47.20	-3	2,402	-0.12%
2018/07/31	2	46.80	5	46.93	47.30	-3	2,392	-0.13%
2018/07/30	0	0.00	3	46.28	46.40	-3	2,356	-0.13%
2018/07/27	10	46.06	0	0.00	46.20	10	2,361	0.42%
2018/07/19	6	45.83	0	0.00	45.65	6	2,487	0.24%
2018/07/18	15	45.78	80	45.71	46.15	-65	2,501	-2.60%
2018/07/17	2	45.63	36	45.58	45.40	-34	2,525	-1.35%
2018/07/16	7	45.44	0	0.00	45.40	7	2,542	0.28%
2018/07/11	1	44.85	0	0.00	45.00	1	2,601	0.04%
2018/07/10	4	45.18	2	45.05	44.85	2	2,607	0.08%
2018/07/06	1	43.80	0	0.00	43.95	1	2,615	0.04%
2018/07/05	1	44.05	0	0.00	44.00	1	2,639	0.04%
2018/07/04	1	44.30	2	44.45	44.45	-1	2,663	-0.04%
2018/07/03	7	44.32	8	44.30	44.20	-1	2,704	-0.04%
2018/07/02	11	44.84	0	0.00	44.55	11	2,696	0.41%
2018/06/29	0	0.00	1	44.95	45.25	-1	2,683	-0.04%
2018/06/28	12	44.79	0	0.00	44.60	12	2,663	0.45%
2018/06/26	0	0.00	10	45.55	45.50	-10	2,631	-0.38%
2018/06/25	3	46.03	0	0.00	45.80	3	2,627	0.11%
2018/06/22	14	45.86	0	0.00	45.70	14	2,644	0.53%
2018/06/20	2	46.10	1	46.05	46.25	1	2,647	0.04%
2018/06/19	1	46.05	1	46.10	46.20	0	2,655	0.00%
2018/06/15	9	46.17	0	0.00	45.90	9	2,624	0.34%
2018/06/13	0	0.00	2	47.30	47.25	-2	2,469	-0.08%
2018/06/12	12	47.51	0	0.00	47.65	12	2,520	0.48%
2018/06/11	33	48.08	3	48.03	47.60	30	2,510	1.19%
2018/06/08	3	47.57	1	47.60	47.60	2	2,477	0.08%
2018/06/07	5	47.45	3	47.65	47.45	2	2,455	0.08%
2018/06/06	31	47.15	5	47.74	47.85	26	2,452	1.06%
2018/06/05	1	46.70	0	0.00	46.80	1	2,345	0.04%
2018/06/04	1	46.45	2	46.53	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	5	46.11	46.30	-5	2,272	-0.22%
2018/05/31	1	45.85	1	45.85	45.40	0	2,230	0.00%
2018/05/30	2	45.65	2	45.75	45.50	0	2,150	0.00%
2018/05/29	0	0.00	5.1	45.51	46.15	-5.1	2,121	-0.24%
2018/05/28	8	45.79	0	0.00	45.65	8	2,116	0.38%
2018/05/25	6	46.08	0	0.00	46.00	6	2,115	0.28%
2018/05/23	1	45.85	0	0.00	45.90	1	2,097	0.05%
2018/05/22	1	46.10	1	46.20	46.05	0	2,095	0.00%
2018/05/21	0	0.00	1	46.25	46.25	-1	2,105	-0.05%
2018/05/17	1	45.80	10	45.75	45.65	-9	2,114	-0.43%
2018/05/16	0	0.00	3.4	45.44	45.60	-3.4	2,116	-0.16%
2018/05/15	2	45.28	11	45.49	45.50	-9	2,200	-0.41%
2018/05/11	1	45.20	0	0.00	45.30	1	2,243	0.04%
2018/05/10	0	0.00	2	45.20	45.15	-2	2,242	-0.09%
2018/05/09	14	45.15	1	45.15	45.05	13	2,251	0.58%
2018/05/07	0	0.00	3	45.23	45.20	-3	2,310	-0.13%
2018/05/03	4	45.70	3	45.53	45.50	1	2,450	0.04%
2018/05/02	5	46.32	2	46.18	46.00	3	2,512	0.12%
2018/04/30	0	0.00	0	45.75	45.80	0	2,513	0.00%
2018/04/27	0	0.00	3	45.45	45.45	-3	2,614	-0.11%
2018/04/26	0	0.00	5	45.20	45.15	-5	2,621	-0.19%
2018/04/25	1	44.90	2	45.13	45.20	-1	2,616	-0.04%
2018/04/24	0	0.00	4	45.56	45.20	-4	2,622	-0.15%
2018/04/23	3	45.60	51	45.63	45.60	-48	2,630	-1.83%
2018/04/20	11	45.04	10	45.15	45.30	1	2,590	0.04%
2018/04/19	10.1	44.90	0	0.00	45.10	10.1	2,583	0.39%
2018/04/18	6	44.67	6	44.63	44.45	0	2,574	0.00%
2018/04/17	45	44.63	1	44.65	44.55	44	2,578	1.71%
2018/04/16	1	44.85	0	0.00	44.85	1	2,558	0.04%
2018/04/13	0	0.00	1	45.15	45.15	-1	2,574	-0.04%
2018/04/12	0	0.00	2	45.55	45.55	-2	2,586	-0.08%
2018/04/10	0	0.00	5	45.16	45.40	-5	2,580	-0.19%
2018/04/09	5	44.70	0	0.00	44.80	5	2,583	0.19%
2018/04/03	0	0.00	6	45.30	45.20	-6	2,589	-0.23%
2018/04/02	1	45.40	0	0.00	45.30	1	2,590	0.04%
2018/03/31	1	45.25	5	45.31	45.15	-4	2,588	-0.15%
2018/03/30	0	0.00	1	45.10	45.00	-1	2,586	-0.04%
2018/03/29	2	44.95	0	0.00	44.90	2	2,585	0.08%
2018/03/28	0	0.00	15	45.20	45.30	-15	2,582	-0.58%
2018/03/27	4	45.04	5	45.45	45.40	-1	2,578	-0.04%
2018/03/26	0.2	45.00	2	44.83	44.85	-1.8	2,548	-0.07%
2018/03/23	2	44.83	1	44.75	44.75	1	2,567	0.04%
2018/03/22	2	45.23	1	45.25	45.10	1	2,570	0.04%
2018/03/21	1	44.95	0	0.00	44.95	1	2,590	0.04%
2018/03/20	1	44.60	0	0.00	44.90	1	2,744	0.04%
2018/03/19	3	44.85	11	45.19	44.90	-8	2,773	-0.29%
2018/03/16	10	44.55	2	44.88	44.60	8	2,796	0.29%
2018/03/15	3.2	45.63	7	45.55	45.50	-3.8	2,734	-0.14%
2018/03/14	0	0.00	8	45.50	45.50	-8	2,727	-0.29%
2018/03/12	2	44.88	2	45.10	44.95	0	2,704	0.00%
2018/03/09	3	44.30	3	44.30	44.40	0	2,671	0.00%
2018/03/08	3	44.13	0	0.00	44.15	3	2,678	0.11%
2018/03/07	0	0.00	1	44.10	44.10	-1	2,691	-0.04%
2018/03/06	1	44.30	0	0.00	44.35	1	2,693	0.04%
2018/03/05	2	44.28	3	44.65	44.25	-1	2,758	-0.04%
2018/03/02	1	44.00	1	44.30	44.00	0	2,754	0.00%
2018/03/01	6	44.06	0	0.00	44.65	6	2,756	0.22%
2018/02/27	2	44.63	0	0.00	44.15	2	2,727	0.07%
2018/02/26	5	44.90	0	0.00	44.95	5	2,713	0.18%
2018/02/23	0	0.00	1	44.75	44.75	-1	2,708	-0.04%
2018/02/21	0	0.00	3	44.53	44.70	-3	2,732	-0.11%
2018/02/12	2	43.40	2	43.55	43.60	0	2,718	0.00%
2018/02/09	0	0.00	15	43.02	43.55	-15	2,704	-0.55%
2018/02/08	4	44.03	2	44.05	44.10	2	2,679	0.07%
2018/02/07	3	44.83	19	44.58	44.20	-16	2,682	-0.60%
2018/02/06	11	42.36	2	42.50	42.20	9	2,599	0.35%
2018/02/05	2	44.68	2	44.78	44.85	0	2,514	0.00%
2018/02/02	0	0.00	1	45.50	45.60	-1	2,507	-0.04%
2018/01/31	3	45.40	1	45.20	45.80	2	2,514	0.08%
2018/01/30	2.2	45.92	9	45.96	45.55	-6.8	2,471	-0.28%
2018/01/29	5	46.23	2.1	46.93	46.50	2.9	2,443	0.12%
2018/01/26	10	45.93	50.7	46.39	46.45	-40.7	2,421	-1.68%
2018/01/25	5	45.48	5	45.44	45.40	0	2,341	0.00%
2018/01/24	13	44.54	4	44.68	45.00	9	2,263	0.40%
2018/01/23	17	44.99	11	44.70	44.95	6	2,212	0.27%
2018/01/22	6	42.96	0	0.00	43.05	6	2,117	0.28%
2018/01/19	1.1	42.62	0	0.00	42.85	1.1	2,135	0.05%
2018/01/18	3	43.18	1	43.45	42.80	2	2,129	0.09%
2018/01/17	0	0.00	2	42.65	43.05	-2	2,113	-0.09%
2018/01/16	1	42.65	1	42.70	42.60	0	2,085	0.00%
2018/01/15	2	42.58	7	42.60	42.85	-5	2,080	-0.24%
2018/01/12	0	0.00	2	42.70	42.80	-2	2,100	-0.10%
2018/01/11	3	42.85	1	42.60	42.45	2	2,114	0.09%
2018/01/10	1	43.00	1	42.80	42.75	0	2,122	0.00%
2018/01/09	1	42.95	1	43.05	43.15	0	2,123	0.00%
2018/01/08	2	43.18	5	43.29	43.40	-3	2,116	-0.14%
2018/01/05	3	42.62	2	43.10	43.10	1	2,102	0.05%
2018/01/04	0	0.00	2	43.15	42.65	-2	2,116	-0.09%
2018/01/03	4	43.05	0	0.00	43.15	4	2,125	0.19%
2018/01/02	1	42.80	2	42.98	43.15	-1	2,095	-0.05%