興富發 (2542)-新光券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
944人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	121.8	43.06	63.3	42.84	43.00	58.5	7,573	0.77%	大買/
2024/11/19	36.8	43.17	18.9	43.26	43.80	18	7,812	0.23%
2024/11/18	51	43.23	24.7	42.84	43.10	26.3	8,056	0.33%
2024/11/15	22.8	43.09	85	43.40	43.30	-62.2	8,250	-0.75%
2024/11/14	45.3	42.55	74.2	42.54	42.55	-28.9	8,494	-0.34%
2024/11/13	26.4	42.32	66	42.68	42.80	-39.6	8,574	-0.46%
2024/11/12	125.8	42.26	74.1	42.42	42.10	51.7	8,642	0.60%	大買/
2024/11/11	74.4	42.36	177.1	42.49	42.90	-102.8	8,642	-1.19%	大賣/鉅額交易
2024/11/08	77.6	41.65	96.4	41.93	41.45	-18.8	8,702	-0.22%
2024/11/07	37.2	41.03	70.3	41.06	41.05	-33.1	8,836	-0.38%
2024/11/06	23.8	40.64	20.8	40.70	40.70	3.1	8,955	0.03%
2024/11/05	19.1	40.79	56.1	40.81	40.85	-37	9,249	-0.40%
2024/11/04	48.2	40.92	15.8	41.22	40.85	32.4	10,166	0.32%
2024/11/01	38.6	40.79	52.9	40.86	41.35	-14.3	10,554	-0.14%
2024/10/30	76.4	40.89	56	40.84	40.75	20.4	10,882	0.19%
2024/10/29	41	40.91	91.3	40.91	41.00	-50.3	11,099	-0.45%
2024/10/28	45.9	41.33	48.2	41.53	41.40	-2.3	11,277	-0.02%
2024/10/25	41	40.53	45.1	40.64	40.70	-4	11,440	-0.04%
2024/10/24	109.7	40.42	24	40.61	40.30	85.7	11,758	0.73%	大買/
2024/10/23	186.8	41.22	60.9	41.00	41.00	125.9	11,773	1.07%	大買/鉅額交易
2024/10/22	123.6	42.10	74.1	42.10	42.25	49.5	11,855	0.42%	大買/
2024/10/21	113.2	42.50	70.9	42.55	42.75	42.3	12,263	0.34%	大買/
2024/10/18	148.9	43.02	69.6	42.87	43.05	79.3	12,751	0.62%	大買/
2024/10/17	11.1	43.37	16.3	43.57	43.60	-5.1	13,103	-0.04%
2024/10/16	43.3	42.75	27.4	43.00	42.95	15.8	13,547	0.12%
2024/10/15	54.5	42.99	14.5	43.01	43.00	40	14,001	0.29%
2024/10/14	53.6	43.22	27.6	43.30	43.50	26	14,296	0.18%
2024/10/11	166.7	44.08	398	43.98	43.60	-231.3	14,414	-1.60%	大買/大賣/鉅額交易
2024/10/09	74.4	44.32	164.4	44.67	44.05	-90	14,703	-0.61%	大賣/
2024/10/08	48.4	44.48	156	44.71	45.20	-107.6	15,079	-0.71%	大賣/鉅額交易
2024/10/07	32.5	44.06	113.3	44.20	44.90	-80.9	15,177	-0.53%	大賣/
2024/10/04	77.2	43.76	95.7	43.93	43.60	-18.5	15,268	-0.12%
2024/10/01	62.5	44.70	29.6	44.78	44.60	32.9	15,238	0.22%
2024/09/30	57.6	45.29	14	45.35	45.10	43.6	15,449	0.28%
2024/09/27	77.2	45.42	42.5	45.66	45.60	34.7	15,476	0.22%
2024/09/26	186.7	45.85	292.9	46.00	45.40	-106.1	15,492	-0.68%	大買/大賣/鉅額交易
2024/09/25	131.5	49.86	510.3	50.09	50.30	-378.8	15,404	-2.46%	大買/大賣/鉅額交易
2024/09/24	92.1	49.24	459.4	49.20	49.15	-367.4	15,397	-2.39%	大賣/鉅額交易
2024/09/23	209.1	48.05	1,216.4	48.61	49.10	-1,007.3	15,752	-6.39%	大買/大賣/鉅額交易
2024/09/20	516.6	49.88	272.7	49.39	49.20	243.9	15,827	1.54%	大買/大賣/鉅額交易
2024/09/19	97.3	52.43	263.1	53.71	54.20	-165.8	15,631	-1.06%	大賣/鉅額交易
2024/09/18	86.4	52.14	129.2	52.09	51.40	-42.8	16,064	-0.27%	大賣/
2024/09/16	13.9	51.93	297.1	51.86	52.00	-283.2	16,434	-1.72%	大賣/鉅額交易
2024/09/13	52.4	51.65	81.3	51.81	52.00	-28.9	16,549	-0.17%
2024/09/12	45.4	50.66	439.1	50.63	51.00	-393.6	16,710	-2.36%	大賣/鉅額交易
2024/09/11	184.6	50.22	374.5	50.17	50.30	-189.9	16,779	-1.13%	大買/大賣/鉅額交易
2024/09/10	139.9	51.94	115.1	51.55	51.50	24.8	16,943	0.15%	大買/大賣/
2024/09/09	186.4	52.12	90	51.76	51.80	96.4	17,421	0.55%	大買/
2024/09/06	115.4	53.33	140.7	53.31	53.20	-25.3	17,428	-0.15%	大買/大賣/
2024/09/05	94.5	52.82	273.5	53.38	53.00	-179	17,628	-1.02%	大賣/鉅額交易
2024/09/04	152.3	52.27	256.4	52.65	52.20	-104	17,842	-0.58%	大買/大賣/鉅額交易
2024/09/03	94.5	54.79	296.4	54.44	54.20	-201.9	18,023	-1.12%	大賣/鉅額交易
2024/09/02	157.4	55.50	95.1	54.55	54.50	62.3	18,126	0.34%	大買/
2024/08/30	58.5	54.42	392.2	54.27	55.70	-333.7	18,056	-1.85%	大賣/鉅額交易
2024/08/29	33.8	52.64	15.1	52.66	52.30	18.7	17,911	0.10%
2024/08/28	148.4	52.61	96	52.79	52.60	52.4	17,993	0.29%	大買/
2024/08/27	137.6	52.02	108.5	52.43	52.60	29.1	18,018	0.16%	大買/大賣/
2024/08/26	151.7	52.41	126.5	51.98	51.90	25.2	18,007	0.14%	大買/大賣/
2024/08/23	113.1	52.57	66	52.53	52.20	47	17,977	0.26%	大買/
2024/08/22	280.6	53.00	259.8	53.04	53.60	20.7	17,892	0.12%	大買/大賣/
2024/08/21	163.7	55.22	53.5	55.27	54.80	110.2	17,586	0.63%	大買/鉅額交易
2024/08/20	213.7	57.52	173.2	57.37	56.90	40.5	17,319	0.23%	大買/大賣/
2024/08/19	69.3	59.70	89.5	59.99	59.40	-20.1	17,133	-0.12%
2024/08/16	169.4	57.45	247	58.01	58.30	-77.6	16,982	-0.46%	大買/大賣/
2024/08/15	226.3	55.27	125.3	55.34	55.00	101	16,757	0.60%	大買/大賣/鉅額交易
2024/08/14	141.8	54.85	185.4	55.00	55.20	-43.6	16,707	-0.26%	大買/大賣/
2024/08/13	45.1	54.43	98.3	54.64	54.40	-53.3	16,637	-0.32%
2024/08/12	60	54.99	54.8	54.53	54.60	5.2	16,753	0.03%
2024/08/09	89.9	53.60	101.7	53.32	52.90	-11.8	16,711	-0.07%	大賣/
2024/08/08	132.5	51.88	76.6	52.46	52.70	55.9	16,589	0.34%	大買/
2024/08/07	281.6	52.93	194.2	53.32	53.00	87.4	16,548	0.53%	大買/大賣/
2024/08/06	432.1	51.01	269.8	51.88	50.50	162.3	16,345	0.99%	大買/大賣/鉅額交易
2024/08/05	278.3	55.71	197.5	55.69	54.80	80.9	15,613	0.52%	大買/大賣/
2024/08/02	318.1	62.08	133.9	61.57	60.80	184.3	15,428	1.19%	大買/大賣/鉅額交易
2024/08/01	125.2	63.65	150.1	64.14	64.30	-24.9	15,622	-0.16%	大買/大賣/
2024/07/31	105.7	63.63	130.6	63.81	64.00	-24.9	15,823	-0.16%	大買/大賣/
2024/07/30	131.3	63.15	109.6	63.48	64.10	21.7	16,104	0.13%	大買/大賣/
2024/07/29	180	63.86	192.3	64.13	63.00	-12.3	16,475	-0.07%	大買/大賣/
2024/07/26	123.4	61.62	71.8	61.93	61.60	51.6	16,202	0.32%	大買/
2024/07/23	179.6	62.57	143.2	62.57	62.60	36.4	16,252	0.22%	大買/大賣/
2024/07/22	341.8	61.09	290.5	60.79	60.60	51.4	16,100	0.32%	大買/大賣/
2024/07/19	725	63.59	449.1	63.82	63.80	275.9	15,756	1.75%	大買/大賣/鉅額交易
2024/07/18	310.6	65.33	469.3	65.49	65.90	-158.7	15,295	-1.04%	大買/大賣/鉅額交易
2024/07/17	630.8	65.50	382.8	65.68	65.00	248	15,012	1.65%	大買/大賣/鉅額交易
2024/07/16	501.9	63.54	500.1	64.14	64.40	1.8	14,954	0.01%	大買/大賣/
2024/07/15	765.2	62.25	230.1	62.12	61.20	535.1	14,532	3.68%	大買/大賣/鉅額交易
2024/07/12	232.6	60.71	102.5	60.58	60.70	130.1	14,290	0.91%	大買/大賣/鉅額交易
2024/07/11	284.7	60.33	228.3	60.49	60.00	56.4	14,161	0.40%	大買/大賣/
2024/07/10	143.4	58.90	387.5	58.85	59.40	-244.1	13,886	-1.76%	大買/大賣/鉅額交易
2024/07/09	316.1	54.25	69.8	54.37	54.60	246.3	13,501	1.82%	大買/鉅額交易
2024/07/08	247.2	55.95	228.2	56.27	55.50	19	13,382	0.14%	大買/大賣/
2024/07/05	310.1	55.23	17.4	55.42	55.30	292.7	13,247	2.21%	大買/鉅額交易
2024/07/04	215.5	54.86	174.6	55.09	55.20	41	13,228	0.31%	大買/大賣/
2024/07/03	78.9	53.17	32.3	53.34	53.20	46.6	13,033	0.36%
2024/07/02	70.3	52.84	19.5	52.83	53.10	50.8	13,043	0.39%
2024/07/01	132.4	52.70	54.1	52.37	53.10	78.2	13,016	0.60%	大買/
2024/06/28	267.6	52.66	67.1	52.49	52.10	200.5	12,936	1.55%	大買/鉅額交易
2024/06/27	403.9	53.46	232.3	53.65	53.40	171.6	12,790	1.34%	大買/大賣/鉅額交易
2024/06/26	351.6	52.21	78.9	52.66	52.70	272.7	12,320	2.21%	大買/鉅額交易
2024/06/25	418.2	52.53	252.8	52.23	51.90	165.4	11,938	1.39%	大買/大賣/鉅額交易
2024/06/24	296	53.42	416.3	53.66	53.20	-120.2	11,656	-1.03%	大買/大賣/鉅額交易
2024/06/21	92.6	51.94	178.7	52.33	52.80	-86.1	11,092	-0.78%	大賣/
2024/06/20	40.8	52.04	110.4	52.29	52.50	-69.6	10,632	-0.65%	大賣/
2024/06/19	116.3	51.52	135.5	51.68	51.70	-19.2	10,502	-0.18%	大買/大賣/
2024/06/18	63.6	51.91	53.5	51.82	51.60	10.1	10,336	0.10%
2024/06/17	248.5	52.41	82.3	52.68	52.10	166.2	10,274	1.62%	大買/鉅額交易
2024/06/14	264.6	51.38	483.7	51.65	51.60	-219.2	9,959	-2.20%	大買/大賣/鉅額交易
2024/06/13	41.7	48.35	113.1	48.42	49.15	-71.4	9,397	-0.76%	大賣/
2024/06/12	319.3	48.78	127.6	49.01	48.30	191.7	9,308	2.06%	大買/大賣/鉅額交易
2024/06/11	160.6	48.32	240.5	48.63	48.95	-79.9	9,083	-0.88%	大買/大賣/
2024/06/07	161.5	48.10	350.1	48.74	48.45	-188.6	8,820	-2.14%	大買/大賣/鉅額交易
2024/06/06	132	47.17	210.6	47.13	47.35	-78.6	8,543	-0.92%	大買/大賣/
2024/06/05	91.5	46.57	84.1	46.71	46.55	7.3	8,393	0.09%
2024/06/04	275.1	46.18	24	46.19	46.50	251.1	8,349	3.01%	大買/鉅額交易
2024/06/03	268.6	45.92	38.1	46.06	46.40	230.5	8,313	2.77%	大買/鉅額交易
2024/05/31	44.7	45.62	52.8	45.50	45.80	-8.1	8,202	-0.10%
2024/05/30	65.2	44.99	39.2	44.97	44.80	26	8,098	0.32%
2024/05/29	27.3	44.80	43.5	44.84	45.35	-16.2	8,056	-0.20%
2024/05/28	110.3	44.62	39.6	44.65	44.35	70.7	7,950	0.89%	大買/
2024/05/27	79.1	44.19	12.7	44.28	44.20	66.4	7,901	0.84%
2024/05/24	14.6	44.02	36.6	44.00	44.35	-22	7,824	-0.28%
2024/05/23	75	44.57	47.9	44.57	44.50	27.2	7,797	0.35%
2024/05/22	20.6	44.82	97	45.09	45.25	-76.4	7,713	-0.99%
2024/05/21	68.7	44.68	32.9	44.60	44.60	35.8	7,653	0.47%
2024/05/20	148.3	45.36	146.1	45.46	45.20	2.3	7,604	0.03%	大買/大賣/
2024/05/17	82.1	45.65	94.8	45.72	45.70	-12.7	7,557	-0.17%
2024/05/16	105.2	45.49	155.4	45.47	45.55	-50.3	7,519	-0.67%	大買/大賣/
2024/05/15	90.5	44.84	96.3	44.85	44.45	-5.8	7,358	-0.08%
2024/05/14	137	45.54	77.9	45.26	45.25	59.1	7,245	0.82%	大買/
2024/05/13	95.6	45.88	100.6	45.66	46.10	-5	7,185	-0.07%
2024/05/10	101.8	45.49	112.1	45.33	45.20	-10.3	7,097	-0.14%	大買/大賣/
2024/05/09	170.4	46.30	140.4	46.33	45.65	30	6,975	0.43%	大買/大賣/
2024/05/08	248.1	47.08	347.3	46.87	46.85	-99.2	6,745	-1.47%	大買/大賣/
2024/05/07	370	48.29	756.1	48.49	47.85	-386.1	6,490	-5.95%	大買/大賣/鉅額交易
2024/05/06	509.2	47.89	417.5	48.28	48.15	91.7	5,901	1.55%	大買/大賣/
2024/05/03	324.5	47.37	294.2	47.38	47.20	30.4	5,458	0.56%	大買/大賣/
2024/05/02	346.1	46.13	451.8	46.33	46.60	-105.7	4,966	-2.13%	大買/大賣/鉅額交易
2024/04/30	140.4	43.58	226	44.09	44.30	-85.7	4,411	-1.94%	大買/大賣/
2024/04/29	211.2	43.74	322.5	43.97	44.30	-111.2	4,274	-2.60%	大買/大賣/鉅額交易
2024/04/26	314.7	42.74	59.3	43.16	42.95	255.3	4,063	6.28%	大買/鉅額交易
2024/04/25	463.8	42.19	279.4	42.52	42.70	184.4	3,964	4.65%	大買/大賣/鉅額交易
2024/04/24	365.8	42.04	43.5	42.06	41.95	322.3	3,860	8.35%	大買/鉅額交易
2024/04/23	460.4	42.17	58.1	42.20	42.25	402.2	3,821	10.53%	大買/鉅額交易
2024/04/22	679.3	42.20	326.2	43.11	42.40	353.1	3,769	9.37%	大買/大賣/鉅額交易
2024/04/19	104	41.43	183.4	41.76	41.45	-79.4	3,371	-2.35%	大買/大賣/
2024/04/18	110	41.01	149.8	41.33	41.60	-39.8	3,204	-1.24%	大買/大賣/
2024/04/17	19	40.77	160.3	40.66	40.85	-141.3	3,087	-4.58%	大賣/鉅額交易
2024/04/16	18.2	40.25	53.6	40.19	40.10	-35.4	3,049	-1.16%
2024/04/15	79.5	40.85	118.1	40.99	40.80	-38.7	2,983	-1.30%	大賣/
2024/04/12	97.2	41.00	40.7	41.02	40.80	56.4	2,943	1.92%
2024/04/11	36.1	41.08	17.3	41.10	41.10	18.8	2,921	0.64%
2024/04/10	142.1	41.47	33.3	41.50	41.35	108.7	2,896	3.75%	大買/鉅額交易
2024/04/09	139.8	40.96	106	40.90	41.20	33.8	2,858	1.18%	大買/大賣/
2024/04/08	61.8	40.78	64.2	40.53	40.70	-2.4	2,790	-0.09%
2024/04/03	20.1	40.14	16.5	40.19	40.25	3.6	2,717	0.13%
2024/04/02	21.9	40.14	14.5	40.23	40.10	7.4	2,680	0.28%
2024/04/01	25.2	40.33	44.7	40.37	40.25	-19.6	2,666	-0.73%
2024/03/29	50.9	40.10	105.4	40.19	40.15	-54.5	2,645	-2.06%	大賣/
2024/03/28	35.6	40.28	83.6	40.46	40.50	-48	2,610	-1.84%
2024/03/27	114.3	40.20	276.9	40.30	40.60	-162.6	2,567	-6.33%	大買/大賣/鉅額交易
2024/03/26	46.7	39.19	9.3	39.04	39.00	37.4	2,505	1.49%
2024/03/25	31.7	39.29	68.3	39.35	39.35	-36.6	2,514	-1.45%
2024/03/22	69.4	38.79	32.2	38.79	38.80	37.2	2,529	1.47%
2024/03/21	60.6	38.65	5.5	38.86	38.65	55.1	2,556	2.16%
2024/03/20	117.1	38.47	97.6	38.50	38.50	19.5	2,570	0.76%	大買/
2024/03/19	106.9	38.69	22.6	38.69	38.70	84.3	2,526	3.34%	大買/
2024/03/18	95.1	38.99	23.1	39.01	39.10	71.9	2,512	2.86%
2024/03/15	151.2	39.31	99.3	39.38	39.20	51.9	2,527	2.05%	大買/
2024/03/14	37.1	39.81	162.5	39.82	39.85	-125.3	2,444	-5.13%	大賣/鉅額交易
2024/03/13	64.6	39.83	20.6	39.87	39.80	44	2,452	1.79%
2024/03/12	40.1	39.83	11.4	39.91	39.95	28.7	2,432	1.18%
2024/03/11	19.4	39.67	32.7	39.75	39.90	-13.3	2,450	-0.54%
2024/03/08	118.8	39.83	37.5	39.72	39.75	81.4	2,447	3.33%	大買/
2024/03/07	11.4	39.68	37.7	39.82	39.90	-26.3	2,448	-1.07%
2024/03/06	17.4	39.65	4.6	39.63	39.65	12.8	2,423	0.53%
2024/03/05	20.4	39.67	25.8	39.66	39.60	-5.4	2,426	-0.22%
2024/03/04	29.8	39.66	11.9	39.67	39.65	17.8	2,423	0.74%
2024/03/01	14.4	39.69	5.6	39.71	39.70	8.8	2,424	0.36%
2024/02/29	21.5	39.83	6.6	39.88	39.70	14.9	2,424	0.61%
2024/02/27	21.3	39.75	6.2	39.89	39.70	15.2	2,419	0.63%
2024/02/26	17.7	39.81	44	39.83	39.90	-26.3	2,444	-1.08%
2024/02/23	48.1	39.70	10.7	39.68	39.55	37.4	2,440	1.53%
2024/02/22	74.6	39.86	0.4	39.95	39.75	74.2	2,457	3.02%
2024/02/21	11.1	40.01	51.1	39.88	40.10	-40	2,459	-1.63%
2024/02/20	24.1	39.54	26.1	39.51	39.65	-1.9	2,431	-0.08%
2024/02/19	10.2	39.67	4.9	39.65	39.65	5.3	2,425	0.22%
2024/02/16	72.9	39.39	31.4	39.46	39.65	41.6	2,471	1.68%
2024/02/15	48.7	39.52	16.1	39.51	39.50	32.6	2,442	1.34%
2024/02/05	38.6	39.74	23.1	39.88	39.80	15.6	2,434	0.64%
2024/02/02	10.3	39.62	18.8	39.63	39.70	-8.5	2,421	-0.35%
2024/02/01	14.5	39.65	2.2	39.58	39.60	12.3	2,413	0.51%
2024/01/31	8.8	39.56	2.9	39.60	39.60	5.9	2,424	0.24%
2024/01/30	22.4	39.65	7.3	39.57	39.55	15.2	2,433	0.62%
2024/01/29	11	39.70	11.1	39.71	39.80	-0.2	2,449	-0.01%
2024/01/26	3.3	39.49	11.4	39.56	39.60	-8.2	2,465	-0.33%
2024/01/25	14.8	39.57	9.7	39.57	39.50	5.1	2,483	0.20%
2024/01/24	18.2	39.46	1.2	39.51	39.55	16.9	2,510	0.67%
2024/01/23	20.3	39.48	2.3	39.53	39.50	18	2,520	0.72%
2024/01/22	38.1	39.62	0.8	39.80	39.55	37.3	2,510	1.49%
2024/01/19	14.4	39.64	3.3	39.78	39.70	11.1	2,499	0.45%
2024/01/18	17.8	39.76	3.7	39.85	39.70	14.1	2,497	0.57%
2024/01/17	6.8	39.68	41.7	39.73	39.85	-34.9	2,489	-1.40%
2024/01/16	24.1	39.68	4.9	39.70	39.70	19.2	2,446	0.78%
2024/01/15	5.1	39.96	61.5	39.94	39.90	-56.3	2,388	-2.36%
2024/01/12	25.5	39.94	2.7	40.03	39.90	22.9	2,406	0.95%
2024/01/11	8.3	39.94	2.5	40.00	39.95	5.7	2,476	0.23%
2024/01/10	4.5	40.03	11	40.05	40.00	-6.5	2,744	-0.24%
2024/01/09	16.9	40.06	14.3	40.15	40.05	2.5	2,789	0.09%
2024/01/08	30.3	40.17	27.4	40.22	40.20	2.9	2,845	0.10%
2024/01/05	7.2	40.12	11.1	40.14	40.20	-3.9	2,897	-0.13%
2024/01/04	25.6	40.06	9	40.11	40.10	16.6	2,917	0.57%
2024/01/03	22.4	40.19	25.9	40.17	40.10	-3.5	2,985	-0.12%
2024/01/02	5.2	40.17	45.6	40.23	40.25	-40.4	2,991	-1.35%
2023/12/29	8.3	40.07	7.6	40.17	40.10	0.7	3,004	0.02%
2023/12/28	10.9	40.11	71.2	40.08	40.15	-60.4	3,039	-1.99%
2023/12/27	13.8	40.11	5	40.11	40.10	8.7	3,055	0.29%
2023/12/26	25	40.12	3.1	40.13	40.05	22	3,098	0.71%
2023/12/25	12.3	39.90	48.7	39.97	40.00	-36.4	3,138	-1.16%
2023/12/22	21.6	39.92	79.7	39.93	39.90	-58.1	3,231	-1.80%
2023/12/21	105.5	39.80	135.3	39.83	39.90	-29.8	3,414	-0.87%	大買/大賣/
2023/12/20	86.9	39.95	35.4	40.15	40.15	51.6	3,410	1.51%
2023/12/19	73.5	40.01	36.2	40.15	40.15	37.2	3,443	1.08%
2023/12/18	54.5	40.09	14.4	40.29	40.45	40.1	3,468	1.15%
2023/12/15	77.3	40.46	15.2	40.45	40.40	62.1	3,484	1.78%
2023/12/14	17.8	40.28	10	40.39	40.40	7.8	3,472	0.22%
2023/12/13	18.6	39.96	48.1	39.94	40.05	-29.5	3,497	-0.84%
2023/12/12	73.2	39.98	22.3	39.98	39.90	50.9	3,540	1.44%
2023/12/11	75.8	40.05	3.7	40.06	40.10	72.2	3,549	2.03%
2023/12/08	64.6	40.14	8.1	40.23	40.15	56.5	3,540	1.60%
2023/12/07	58.2	40.33	13.7	40.30	40.20	44.4	3,523	1.26%
2023/12/06	78.7	40.38	2	40.46	40.35	76.7	3,531	2.17%
2023/12/05	34.3	40.56	35.5	40.59	40.55	-1.2	3,489	-0.04%
2023/12/04	48.3	40.65	9.2	40.63	40.70	39.1	3,476	1.13%
2023/12/01	17.9	40.77	1	40.90	40.80	16.9	3,447	0.49%
2023/11/30	9.1	40.81	4.1	40.86	40.95	5.1	3,452	0.15%
2023/11/29	9.5	40.86	11.3	40.85	40.85	-1.9	3,496	-0.05%
2023/11/28	130.6	40.91	3.2	40.96	40.95	127.4	3,489	3.65%	大買/鉅額交易
2023/11/27	34.1	41.02	1.5	41.07	40.95	32.6	3,468	0.94%
2023/11/24	37	41.12	41.3	41.12	41.20	-4.3	3,471	-0.12%
2023/11/22	66.7	41.00	39.1	41.02	41.05	27.5	3,467	0.79%
2023/11/21	58.5	40.92	3.1	41.00	40.85	55.4	3,444	1.61%
2023/11/20	7.3	41.00	59.1	41.02	41.10	-51.9	3,427	-1.51%
2023/11/17	4.1	40.93	5.7	40.93	40.90	-1.5	3,415	-0.05%
2023/11/16	5.1	40.90	12.1	40.84	41.00	-7	3,433	-0.20%
2023/11/15	22	40.65	18.3	40.87	40.90	3.7	3,434	0.11%
2023/11/14	8.4	40.74	13.9	40.76	40.85	-5.6	3,400	-0.16%
2023/11/13	18.5	40.62	121.8	40.69	40.60	-103.4	3,398	-3.04%	大賣/鉅額交易
2023/11/10	30.2	40.54	24.3	40.55	40.55	6	3,391	0.18%
2023/11/09	8	40.63	4.9	40.65	40.60	3.1	3,392	0.09%
2023/11/08	44.6	40.65	4.9	40.69	40.60	39.7	3,434	1.16%
2023/11/07	5.8	40.69	8.1	40.89	40.70	-2.4	3,506	-0.07%
2023/11/06	18	40.59	24.8	40.64	40.70	-6.8	3,513	-0.19%
2023/11/03	17.2	40.72	19.8	40.79	40.60	-2.6	3,494	-0.08%
2023/11/02	17.7	40.57	14.3	40.69	40.60	3.5	3,494	0.10%
2023/11/01	23.6	40.42	157.4	40.19	40.60	-133.8	3,493	-3.83%	大賣/鉅額交易
2023/10/31	13.8	40.74	8	40.80	40.70	5.8	3,483	0.17%
2023/10/30	14.1	40.74	17.9	40.70	40.90	-3.8	3,473	-0.11%
2023/10/27	11.6	40.83	3	40.90	40.80	8.6	3,471	0.25%
2023/10/26	13.2	40.99	12.1	41.02	40.95	1	3,476	0.03%
2023/10/25	8.1	41.07	12	41.06	41.00	-4	3,465	-0.11%
2023/10/24	9.1	40.69	6.5	40.78	40.80	2.6	3,471	0.07%
2023/10/23	7.4	40.80	19.5	40.92	40.75	-12.1	3,488	-0.35%
2023/10/20	48.5	41.16	11.2	41.20	41.10	37.3	3,504	1.06%
2023/10/19	13.8	41.75	33.1	41.97	41.80	-19.2	3,542	-0.54%
2023/10/18	15.5	40.89	97.7	41.15	42.05	-82.2	3,479	-2.36%
2023/10/17	25.2	40.98	8	41.06	41.00	17.2	3,199	0.54%
2023/10/16	21.6	40.75	24	40.97	41.30	-2.4	3,162	-0.08%
2023/10/13	6.2	40.28	92.4	40.67	40.85	-86.2	3,128	-2.75%
2023/10/12	16.6	39.84	14.4	40.10	40.20	2.2	3,125	0.07%
2023/10/11	27.3	39.92	63.3	39.93	40.10	-36	3,128	-1.15%
2023/10/06	18.3	39.11	60.3	39.07	39.40	-42	3,089	-1.36%
2023/10/05	26.7	39.14	52.2	39.15	39.10	-25.5	3,071	-0.83%
2023/10/04	44	39.08	143.3	39.10	39.10	-99.4	3,075	-3.23%	大賣/
2023/10/03	28	39.26	15.3	39.38	39.25	12.7	3,077	0.41%
2023/10/02	52.1	39.31	13.6	39.33	39.30	38.5	3,075	1.25%
2023/09/28	85.5	39.48	5.5	39.48	39.45	80	3,028	2.64%
2023/09/27	134.5	39.76	12	39.88	39.55	122.5	2,981	4.11%	大買/鉅額交易
2023/09/26	229.7	39.88	72.9	39.84	40.00	156.7	2,901	5.40%	大買/鉅額交易
2023/09/25	119.6	43.15	119	43.05	43.05	0.7	2,712	0.02%	大買/大賣/
2023/09/22	79.8	43.45	33.7	43.51	43.40	46.1	2,593	1.78%
2023/09/21	20.5	43.97	39.6	43.93	43.95	-19.1	2,534	-0.75%
2023/09/20	16.3	44.21	23.5	44.26	44.20	-7.3	2,472	-0.29%
2023/09/19	11.3	44.22	37.7	44.24	44.30	-26.4	2,406	-1.10%
2023/09/18	16.5	43.73	41.3	43.79	44.15	-24.8	2,376	-1.04%
2023/09/15	68.1	43.63	112.3	43.79	43.25	-44.2	2,331	-1.89%	大賣/
2023/09/14	52.2	44.05	25.5	44.07	44.10	26.7	2,252	1.19%
2023/09/13	6.6	43.70	3.6	43.69	43.70	3	2,204	0.14%
2023/09/12	24.2	43.56	9.5	43.61	43.60	14.8	2,254	0.66%
2023/09/11	25.5	43.45	31.5	43.48	43.50	-6	2,268	-0.27%
2023/09/08	28.5	43.57	39.3	43.54	43.40	-10.8	2,272	-0.48%
2023/09/07	12.3	43.23	21.1	43.33	43.40	-8.8	2,261	-0.39%
2023/09/06	17.4	43.29	7.9	43.31	43.40	9.4	2,289	0.41%
2023/09/05	18.9	43.46	17.1	43.57	43.45	1.8	2,292	0.08%
2023/09/04	21.7	43.47	27.3	43.24	43.60	-5.6	2,273	-0.24%
2023/09/01	0.5	43.00	36.1	42.92	42.95	-35.6	2,211	-1.61%
2023/08/31	7.4	43.15	6.2	43.16	43.00	1.2	2,211	0.06%
2023/08/30	8.4	43.15	10.5	43.15	43.25	-2.1	2,228	-0.09%
2023/08/29	7.6	43.05	21.7	43.13	43.20	-14.1	2,235	-0.63%
2023/08/28	14.4	42.85	31.1	42.81	42.95	-16.7	2,238	-0.75%
2023/08/25	3.1	42.48	7	42.50	42.40	-3.9	2,284	-0.17%
2023/08/24	18.4	42.18	8.6	42.19	42.30	9.9	2,289	0.43%
2023/08/23	19.4	42.36	5.2	42.40	42.30	14.2	2,294	0.62%
2023/08/22	40.2	42.34	31.2	42.27	42.40	9	2,320	0.39%
2023/08/21	2.7	42.76	11.5	42.82	42.75	-8.9	2,323	-0.38%
2023/08/18	11.6	42.72	27.6	42.72	42.95	-16	2,348	-0.68%
2023/08/17	6.2	42.63	19.8	42.61	42.60	-13.6	2,343	-0.58%
2023/08/16	6.2	42.47	17.6	42.53	42.60	-11.4	2,375	-0.48%
2023/08/15	15.1	42.77	21.4	42.84	42.65	-6.3	2,401	-0.26%
2023/08/14	31.3	42.87	20.7	43.05	42.60	10.6	2,426	0.44%
2023/08/11	17.3	43.28	78.4	43.22	43.40	-61.1	2,426	-2.52%
2023/08/10	64.2	42.69	25.2	42.76	42.90	39.1	2,378	1.64%
2023/08/09	20.9	42.75	18.9	42.77	42.65	2	2,478	0.08%
2023/08/08	101.2	42.76	24.3	42.92	42.95	76.9	2,553	3.01%	大買/
2023/08/07	2	42.79	23.3	42.73	42.80	-21.3	2,962	-0.72%
2023/08/04	27.2	42.58	43.6	42.71	42.70	-16.4	2,965	-0.55%
2023/08/02	11.8	42.43	21.4	42.49	42.55	-9.6	2,959	-0.32%
2023/08/01	2.3	42.52	108.4	42.51	42.55	-106.1	2,975	-3.57%	大賣/鉅額交易
2023/07/31	22.6	42.31	6	42.35	42.30	16.6	2,977	0.56%
2023/07/28	79.6	42.20	0	0.00	42.20	79.6	3,010	2.64%
2023/07/27	0.4	42.35	11.8	42.32	42.40	-11.5	3,023	-0.38%
2023/07/26	3	41.93	30.8	42.01	42.05	-27.8	3,022	-0.92%
2023/07/25	47.8	41.62	2	41.78	41.60	45.8	3,007	1.52%
2023/07/24	66.2	41.82	14.2	41.76	41.70	52	2,980	1.74%
2023/07/21	8.4	42.14	2	42.10	42.15	6.4	2,924	0.22%
2023/07/20	28.1	42.21	2	42.28	42.25	26.1	2,951	0.88%
2023/07/19	44.3	42.09	1	42.05	42.15	43.3	2,951	1.47%
2023/07/18	65.7	42.11	25.2	42.07	42.15	40.5	2,944	1.37%
2023/07/17	107.1	42.25	43.5	42.18	42.25	63.5	2,931	2.17%	大買/
2023/07/14	50.4	42.56	1	42.50	42.55	49.4	2,898	1.70%
2023/07/13	15.5	42.71	3	42.82	42.80	12.5	2,887	0.43%
2023/07/12	6.3	42.93	39	42.95	42.95	-32.7	2,874	-1.14%
2023/07/11	27	42.80	31.7	42.86	43.00	-4.7	2,878	-0.16%
2023/07/10	49.4	42.98	35.2	43.08	42.80	14.2	2,878	0.49%
2023/07/07	23.5	42.66	110.5	42.72	42.75	-87	2,913	-2.99%	大賣/
2023/07/06	3.3	42.69	40.2	42.76	42.80	-36.9	2,900	-1.27%
2023/07/05	17.1	42.80	27.1	42.83	42.70	-10	2,901	-0.34%
2023/07/04	6.7	42.74	45	42.83	42.85	-38.3	2,939	-1.30%
2023/07/03	4.7	42.69	8.4	42.76	42.80	-3.8	2,955	-0.13%
2023/06/30	7.7	42.65	3.7	42.66	42.65	4	2,964	0.13%
2023/06/29	6.3	42.66	42	42.67	42.75	-35.7	2,963	-1.20%
2023/06/28	6.8	42.36	6.2	42.39	42.45	0.6	2,968	0.02%
2023/06/27	16.3	42.22	14	42.28	42.25	2.3	2,978	0.08%
2023/06/26	36.3	42.25	5.6	42.32	42.25	30.7	2,985	1.03%
2023/06/21	17.2	42.22	16.6	42.30	42.25	0.6	3,006	0.02%
2023/06/20	72.4	42.26	36	42.26	42.15	36.4	3,001	1.21%
2023/06/19	24	42.26	3	42.40	42.30	21	2,982	0.70%
2023/06/16	79	42.35	106	42.30	42.25	-27	2,968	-0.91%	大賣/
2023/06/15	37.3	42.82	3.6	42.87	42.70	33.6	2,912	1.15%
2023/06/14	26.5	42.89	37.4	42.89	43.00	-10.9	2,916	-0.37%
2023/06/13	17.7	42.92	7.4	42.90	42.95	10.3	2,950	0.35%
2023/06/12	12.4	42.95	27.3	43.04	42.85	-14.9	3,027	-0.49%
2023/06/09	28.3	42.53	14.2	42.50	42.50	14.1	3,009	0.47%
2023/06/08	5.5	42.63	12.6	42.54	42.55	-7.1	3,019	-0.24%
2023/06/07	28.1	42.45	17.4	42.51	42.60	10.7	3,035	0.35%
2023/06/06	7.6	42.51	9	42.52	42.50	-1.4	3,037	-0.04%
2023/06/05	113	42.50	5.4	42.58	42.50	107.6	3,041	3.54%	大買/鉅額交易
2023/06/02	11.6	42.60	12.8	42.59	42.60	-1.2	3,052	-0.04%
2023/06/01	9	42.36	7.5	42.62	42.60	1.6	3,065	0.05%
2023/05/31	28.1	42.11	20	42.27	42.60	8.1	3,080	0.26%
2023/05/30	11.3	42.10	1.2	42.25	42.15	10.1	3,030	0.33%
2023/05/29	23.5	42.24	5.5	42.25	42.10	18	3,039	0.59%
2023/05/26	37.5	42.14	20.3	42.30	42.20	17.3	3,040	0.57%
2023/05/25	23.9	42.62	15.5	42.69	42.50	8.4	3,025	0.28%
2023/05/24	10	42.92	38.4	43.00	43.05	-28.5	3,015	-0.94%
2023/05/23	11.5	42.56	178.6	42.55	42.75	-167.1	2,976	-5.61%	大賣/鉅額交易
2023/05/22	25.3	42.13	53.8	42.40	42.60	-28.5	2,973	-0.96%
2023/05/19	40.2	41.94	13.6	41.97	42.00	26.6	2,931	0.91%
2023/05/18	11.9	41.97	26	42.07	42.00	-14.1	2,896	-0.49%
2023/05/17	55.7	41.66	33.8	41.82	41.90	21.9	2,868	0.76%
2023/05/16	28.8	41.54	19.9	41.55	41.65	8.9	2,836	0.31%
2023/05/15	106.2	41.25	91	41.23	41.35	15.3	2,816	0.54%	大買/
2023/05/12	177	41.73	73.9	41.81	41.95	103.1	2,713	3.80%	大買/鉅額交易
2023/05/11	370.1	41.91	364.8	41.89	42.30	5.4	2,632	0.20%	大買/大賣/
2023/05/10	9.2	43.20	12.7	43.18	43.20	-3.5	2,214	-0.16%
2023/05/09	43.8	43.30	4	43.24	43.20	39.8	2,214	1.80%
2023/05/08	30.6	43.13	28.7	43.17	43.30	1.9	2,235	0.09%
2023/05/05	16.4	43.01	102.1	43.03	42.90	-85.7	2,230	-3.84%	大賣/
2023/05/04	27	42.75	104.9	42.79	42.85	-77.9	2,252	-3.46%	大賣/
2023/05/03	8	42.31	13.1	42.26	42.30	-5.1	2,241	-0.23%
2023/05/02	4.2	42.13	47.8	42.13	42.20	-43.6	2,289	-1.90%
2023/04/28	25	42.03	14.1	42.04	42.05	10.9	2,366	0.46%
2023/04/27	9	41.98	6.1	42.03	42.05	2.9	2,398	0.12%
2023/04/26	0.3	41.82	15	41.77	42.00	-14.8	2,410	-0.61%
2023/04/25	10.2	41.77	18	41.75	41.65	-7.8	2,423	-0.32%
2023/04/24	13.6	41.76	30	41.82	41.75	-16.4	2,406	-0.68%
2023/04/21	9.3	41.78	16.3	41.80	41.85	-7	2,423	-0.29%
2023/04/20	27.4	41.92	56.1	41.96	41.85	-28.7	2,422	-1.18%
2023/04/19	27.3	42.09	23.2	42.13	42.00	4.1	2,422	0.17%
2023/04/18	8.2	42.15	234.7	42.14	42.10	-226.5	2,402	-9.43%	大賣/鉅額交易
2023/04/17	25.1	42.11	218.5	42.15	42.05	-193.4	2,394	-8.08%	大賣/鉅額交易
2023/04/14	10.5	42.10	11.5	42.13	42.10	-1	2,390	-0.04%
2023/04/13	11	42.07	33.3	42.08	42.10	-22.3	2,397	-0.93%
2023/04/12	128	42.07	73.7	42.16	41.95	54.3	2,407	2.25%	大買/
2023/04/11	6.3	41.60	8.3	41.63	41.75	-2	2,348	-0.09%
2023/04/10	20.4	41.57	11.4	41.75	41.45	8.9	2,381	0.38%
2023/04/07	36.1	41.60	21.4	41.47	41.70	14.7	2,499	0.59%
2023/04/06	25.1	40.92	33.3	40.93	40.85	-8.3	2,473	-0.33%
2023/03/31	17.1	40.91	8	41.06	41.15	9.1	2,570	0.36%
2023/03/30	5.1	40.87	3.5	40.99	41.00	1.6	2,889	0.06%
2023/03/29	8.1	40.98	4	40.99	41.05	4.1	3,290	0.13%
2023/03/28	18.9	40.68	5	40.70	40.70	13.9	3,717	0.37%
2023/03/27	17.6	40.75	4	40.74	40.70	13.6	4,154	0.33%
2023/03/24	26.8	40.66	17	40.73	40.65	9.8	4,616	0.21%
2023/03/23	12.2	41.11	3.6	41.22	41.00	8.6	4,683	0.18%
2023/03/22	5.8	41.15	34.1	41.07	41.15	-28.3	4,761	-0.59%
2023/03/21	11.3	41.02	14.3	41.06	41.10	-3	4,864	-0.06%
2023/03/20	14.2	40.50	24	40.46	40.70	-9.8	4,939	-0.20%
2023/03/17	12.3	40.41	2	40.55	40.40	10.3	4,979	0.21%
2023/03/16	52.4	40.07	25.7	40.08	40.10	26.8	5,004	0.53%
2023/03/15	106.7	40.81	46.9	40.90	40.60	59.8	5,035	1.19%	大買/
2023/03/14	12.3	41.51	3.9	41.61	41.50	8.4	4,997	0.17%
2023/03/13	51.8	41.55	17.5	41.58	41.80	34.3	5,086	0.67%
2023/03/10	34.8	41.86	12	41.92	41.95	22.8	5,112	0.45%
2023/03/09	10.5	41.90	30	41.90	41.95	-19.5	5,127	-0.38%
2023/03/08	18.7	41.78	0.1	41.80	41.85	18.6	5,151	0.36%
2023/03/07	39.4	41.61	23.9	41.71	41.80	15.5	5,162	0.30%
2023/03/06	20.7	41.76	7.2	41.79	41.80	13.6	5,202	0.26%
2023/03/03	130.8	41.92	25.2	41.94	41.95	105.6	5,213	2.03%	大買/鉅額交易
2023/03/02	109.3	42.17	17	42.09	42.25	92.3	5,216	1.77%	大買/
2023/03/01	21.3	42.26	18.2	42.36	42.35	3.1	5,253	0.06%
2023/02/24	118.4	42.30	26.9	42.43	42.40	91.5	5,404	1.69%	大買/
2023/02/23	10.7	42.44	11.5	42.43	42.40	-0.8	5,417	-0.01%
2023/02/22	12.9	42.01	35	42.01	42.30	-22.1	5,435	-0.41%
2023/02/21	14.2	42.20	67	42.22	42.25	-52.8	5,466	-0.97%
2023/02/20	14.6	42.21	43.9	42.18	42.30	-29.2	5,567	-0.53%
2023/02/17	5.5	41.91	20	41.90	41.95	-14.5	5,613	-0.26%
2023/02/16	12.2	41.95	63.3	41.93	41.90	-51.1	5,744	-0.89%
2023/02/15	7.3	41.91	5.6	41.90	41.85	1.6	5,799	0.03%
2023/02/14	4.7	41.95	54.4	41.99	42.00	-49.7	5,835	-0.85%
2023/02/13	5.6	41.58	38.4	41.42	41.80	-32.8	5,888	-0.56%
2023/02/10	20.2	41.56	1.7	41.62	41.55	18.5	5,912	0.31%
2023/02/09	33.2	41.78	5.5	41.77	41.75	27.7	5,946	0.47%
2023/02/08	17.3	41.83	40.3	41.83	41.90	-23	6,025	-0.38%
2023/02/07	21.1	41.92	8.6	41.90	41.95	12.5	6,053	0.21%
2023/02/06	22.6	41.88	55.5	41.89	42.00	-33	6,047	-0.54%
2023/02/03	7	41.52	53.4	41.64	41.80	-46.4	6,036	-0.77%
2023/02/02	48	41.34	19	41.54	41.25	29	6,057	0.48%
2023/02/01	11.7	41.51	28.1	41.48	41.60	-16.3	6,045	-0.27%
2023/01/31	8.5	41.09	50.1	41.12	41.10	-41.6	6,114	-0.68%
2023/01/30	62.5	40.77	99.4	40.88	40.65	-36.9	6,079	-0.61%
2023/01/17	131.8	40.55	2	40.70	40.70	129.8	6,054	2.14%	大買/鉅額交易
2023/01/16	12.3	40.76	12.3	40.85	40.70	0	6,047	0.00%
2023/01/13	123	40.68	7.3	40.72	40.80	115.6	6,054	1.91%	大買/鉅額交易
2023/01/12	113.4	40.65	2.5	40.67	40.70	110.9	6,092	1.82%	大買/鉅額交易
2023/01/11	9.4	40.67	23.8	40.68	40.60	-14.5	6,125	-0.24%
2023/01/10	6.6	40.45	3.1	40.47	40.50	3.5	6,136	0.06%
2023/01/09	20.1	40.42	15	40.39	40.45	5.1	6,165	0.08%
2023/01/06	11.7	40.38	12	40.30	40.45	-0.3	6,185	0.00%
2023/01/05	6.3	40.52	0	40.80	40.40	6.3	6,223	0.10%
2023/01/04	2.4	40.44	10.3	40.49	40.60	-7.9	6,229	-0.13%
2023/01/03	24.1	40.28	2.1	40.50	40.35	22	6,276	0.35%
2022/12/30	18.4	40.50	3	40.70	40.30	15.4	6,293	0.24%
2022/12/29	21.3	40.46	10.6	40.46	40.60	10.7	6,273	0.17%
2022/12/28	26.3	40.91	19.3	41.03	40.70	7.1	6,284	0.11%
2022/12/27	81.3	41.02	203.6	41.09	41.45	-122.3	6,283	-1.95%	大賣/鉅額交易
2022/12/26	33.1	40.26	15.3	40.35	40.25	17.8	6,225	0.29%
2022/12/23	183.1	40.36	95.2	40.35	40.35	88	6,264	1.40%	大買/
2022/12/22	117.4	39.93	66.8	41.13	42.00	50.7	6,211	0.82%	大買/
2022/12/21	193.9	39.14	81.4	39.34	40.00	112.6	6,026	1.87%	大買/鉅額交易
2022/12/20	187.2	39.83	76	39.67	39.65	111.2	5,780	1.92%	大買/鉅額交易
2022/12/19	118.3	40.69	37.1	40.81	40.50	81.2	5,621	1.45%	大買/
2022/12/16	141.1	41.66	21	41.59	41.15	120.1	5,404	2.22%	大買/鉅額交易
2022/12/15	38.1	42.05	20.3	42.29	42.40	17.8	5,094	0.35%
2022/12/14	35.7	42.38	48.4	42.42	42.60	-12.7	5,170	-0.25%
2022/12/13	82.5	43.13	219.3	42.84	42.75	-136.8	5,162	-2.65%	大賣/鉅額交易
2022/12/12	31.5	43.75	13.1	43.83	43.65	18.4	5,153	0.36%
2022/12/09	26.3	43.94	18.4	44.06	44.00	7.9	5,155	0.15%
2022/12/08	21	43.97	19.9	44.13	44.10	1.1	5,144	0.02%
2022/12/07	12.9	43.84	192.1	43.78	44.35	-179.2	5,137	-3.49%	大賣/鉅額交易
2022/12/06	19.7	44.06	6.2	44.23	43.95	13.5	5,103	0.26%
2022/12/05	24.5	44.64	43.1	44.63	44.40	-18.6	5,088	-0.36%
2022/12/02	46.9	44.46	25.9	44.60	44.25	21	5,030	0.42%
2022/12/01	10.8	44.80	57.1	44.81	44.80	-46.3	5,016	-0.92%
2022/11/30	12.1	44.70	4.1	44.78	44.80	8	5,021	0.16%
2022/11/29	25.5	44.71	46.6	44.79	44.80	-21.2	5,026	-0.42%
2022/11/28	51.1	44.48	333.7	44.77	44.85	-282.6	5,036	-5.61%	大賣/鉅額交易
2022/11/25	60.3	44.64	38	44.66	44.55	22.2	5,022	0.44%
2022/11/24	38.5	44.90	104.9	44.91	44.90	-66.4	5,032	-1.32%	大賣/
2022/11/23	45.6	44.84	43.3	44.89	44.90	2.4	5,037	0.05%
2022/11/22	17.6	44.44	245.4	44.74	44.85	-227.9	5,044	-4.52%	大賣/鉅額交易
2022/11/21	28.4	43.89	131.9	43.82	43.95	-103.5	4,921	-2.10%	大賣/鉅額交易
2022/11/18	14	43.69	31.2	43.76	43.80	-17.2	4,941	-0.35%
2022/11/17	15	43.58	32.8	43.55	43.55	-17.8	4,949	-0.36%
2022/11/16	14.2	43.15	59.3	43.28	43.20	-45.1	4,925	-0.92%
2022/11/15	82.7	42.98	19.1	43.04	42.90	63.6	4,916	1.29%
2022/11/14	10.4	42.99	33.9	43.04	43.35	-23.5	4,875	-0.48%
2022/11/11	7.5	42.32	20.2	42.38	42.40	-12.7	4,802	-0.27%
2022/11/10	8.2	41.94	11.6	42.09	42.25	-3.4	4,814	-0.07%
2022/11/09	21.2	42.01	27.8	42.09	42.25	-6.6	4,868	-0.13%
2022/11/08	23.9	41.94	25.8	41.94	41.90	-1.8	4,840	-0.04%
2022/11/07	22.1	41.88	34.9	41.93	42.05	-12.9	4,888	-0.26%
2022/11/04	9.7	41.69	56.1	41.78	42.00	-46.4	4,888	-0.95%
2022/11/03	16.3	40.96	14.1	41.08	41.30	2.2	4,842	0.05%
2022/11/02	29.5	41.30	11.3	41.28	41.25	18.2	4,832	0.38%
2022/11/01	19.5	41.38	19.1	41.40	41.45	0.4	4,873	0.01%
2022/10/31	57.5	41.34	59.4	41.47	41.45	-1.9	4,888	-0.04%
2022/10/28	19.9	41.78	59.7	41.78	41.65	-39.9	4,880	-0.82%
2022/10/27	7.6	41.12	157.6	41.17	41.80	-150	4,875	-3.08%	大賣/鉅額交易
2022/10/26	7.1	40.52	12	40.62	40.60	-5	4,816	-0.10%
2022/10/25	8.1	40.54	32.4	40.61	40.65	-24.3	4,828	-0.50%
2022/10/24	5.5	40.44	17.2	40.67	40.60	-11.8	4,786	-0.25%
2022/10/21	11	40.23	16.2	40.37	40.50	-5.2	4,758	-0.11%
2022/10/20	5.3	39.98	19.1	40.09	40.35	-13.8	4,768	-0.29%
2022/10/19	6.6	40.23	39.1	40.17	40.20	-32.5	4,726	-0.69%
2022/10/18	9.1	39.19	34	39.48	39.60	-24.9	4,685	-0.53%
2022/10/17	7.1	38.67	10	38.94	39.20	-2.9	4,736	-0.06%
2022/10/14	10.2	38.84	24	39.07	39.20	-13.8	4,808	-0.29%
2022/10/13	27.8	38.57	22.1	38.36	38.75	5.7	4,945	0.12%
2022/10/12	47.7	38.97	4.1	38.95	38.95	43.6	5,106	0.85%
2022/10/11	24.3	38.71	49.6	39.19	39.35	-25.3	5,224	-0.48%
2022/10/07	52.9	39.11	19	38.99	38.90	33.9	5,188	0.65%
2022/10/06	27.2	39.54	17	39.62	39.65	10.2	5,180	0.20%
2022/10/05	53.5	39.69	27.1	39.71	39.75	26.4	5,206	0.51%
2022/10/04	20.5	39.88	3	39.70	39.70	17.5	5,244	0.33%
2022/10/03	80.7	39.39	45.3	39.61	39.85	35.4	5,232	0.68%
2022/09/30	47.5	38.19	11	38.20	39.00	36.4	5,202	0.70%
2022/09/29	20.3	38.32	13.6	38.54	38.60	6.7	5,204	0.13%
2022/09/28	169.9	38.60	144.5	38.54	38.00	25.4	5,171	0.49%	大買/大賣/
2022/09/27	209.8	39.65	139.3	39.46	39.65	70.5	5,055	1.39%	大買/大賣/
2022/09/26	272.9	40.15	207.3	40.39	40.20	65.6	4,940	1.33%	大買/大賣/
2022/09/23	203.7	47.76	202.3	47.75	47.80	1.4	4,766	0.03%	大買/大賣/
2022/09/22	83.6	47.68	98.1	47.69	47.75	-14.5	4,634	-0.31%
2022/09/21	59.5	47.92	30.5	47.99	48.00	29	4,521	0.64%
2022/09/20	36.1	48.03	15.3	48.07	48.00	20.8	4,374	0.47%
2022/09/19	84.9	48.09	113.3	48.17	48.15	-28.5	4,340	-0.66%	大賣/
2022/09/16	18.3	48.21	37	48.28	48.30	-18.7	4,306	-0.43%
2022/09/15	11.2	48.27	5.8	48.35	48.25	5.4	4,462	0.12%
2022/09/14	49.9	48.17	124.2	48.06	48.25	-74.3	4,782	-1.55%	大賣/
2022/09/13	7.9	48.49	10	48.50	48.50	-2.1	5,003	-0.04%
2022/09/12	34.7	48.30	15.8	48.30	48.40	18.8	5,233	0.36%
2022/09/08	9.4	48.12	97.3	48.17	48.35	-87.9	5,532	-1.59%
2022/09/07	156	47.93	25.2	47.93	47.90	130.8	5,636	2.32%	大買/鉅額交易
2022/09/06	45.4	48.06	21	48.01	48.10	24.3	5,682	0.43%
2022/09/05	29.8	48.02	55.3	48.09	47.95	-25.5	5,683	-0.45%
2022/09/02	30.5	47.96	85	48.13	48.00	-54.5	5,698	-0.96%
2022/09/01	43.4	47.98	31.1	48.03	48.10	12.2	5,726	0.21%
2022/08/31	190.3	48.47	45	48.37	48.40	145.3	5,714	2.54%	大買/鉅額交易
2022/08/30	50.2	48.06	126.2	48.17	48.35	-76	5,694	-1.33%	大賣/
2022/08/29	15.2	47.65	98	47.65	47.85	-82.8	5,702	-1.45%
2022/08/26	236.4	48.07	60	48.06	48.20	176.4	5,824	3.03%	大買/鉅額交易
2022/08/25	173.2	48.01	74.7	48.01	48.10	98.5	5,812	1.70%	大買/
2022/08/24	58.6	47.71	65.7	47.76	48.00	-7.1	5,807	-0.12%
2022/08/23	28.1	47.58	118.4	47.59	47.65	-90.3	5,790	-1.56%	大賣/
2022/08/22	22.8	47.18	179.1	47.40	47.65	-156.3	5,815	-2.69%	大賣/鉅額交易
2022/08/19	41.1	46.87	65.2	46.91	47.00	-24.1	5,742	-0.42%
2022/08/18	234.8	46.77	30.2	46.89	46.80	204.7	5,742	3.56%	大買/鉅額交易
2022/08/17	62.9	47.13	79.2	47.13	47.20	-16.2	5,720	-0.28%
2022/08/16	87.1	46.58	82.2	46.61	46.80	4.9	5,658	0.09%
2022/08/15	120.1	46.25	27	46.34	46.20	93.1	5,579	1.67%	大買/
2022/08/12	193.5	46.29	37.2	46.35	46.15	156.2	5,593	2.79%	大買/鉅額交易
2022/08/11	11.3	45.90	3.8	45.98	45.90	7.5	5,573	0.13%
2022/08/10	44.6	45.72	54	45.81	45.75	-9.4	5,595	-0.17%
2022/08/09	73.5	46.00	15.1	46.00	46.00	58.4	5,615	1.04%
2022/08/08	4.7	45.97	104.1	45.97	46.00	-99.4	5,670	-1.75%	大賣/
2022/08/05	19	45.81	33	45.72	45.85	-14	5,890	-0.24%
2022/08/04	70.6	45.41	38	45.44	45.65	32.6	5,966	0.55%
2022/08/03	66.5	45.78	68.5	45.82	45.80	-2	5,960	-0.03%
2022/08/02	32.2	45.63	25.7	45.83	46.00	6.5	5,996	0.11%
2022/08/01	72	45.86	39.1	45.85	45.90	32.9	6,010	0.55%
2022/07/29	4.6	45.13	21	45.20	45.35	-16.4	5,999	-0.27%
2022/07/28	0	45.00	4	44.93	44.90	-4	6,010	-0.07%
2022/07/27	205.4	44.67	2	44.70	44.65	203.4	6,026	3.38%	大買/鉅額交易
2022/07/26	27.2	44.83	19	44.82	44.80	8.2	6,033	0.14%
2022/07/25	24.2	44.89	3.2	45.05	45.10	21	6,048	0.35%
2022/07/22	23	44.87	5.1	45.00	45.20	17.9	6,076	0.29%
2022/07/21	41.1	44.95	39.6	45.04	45.15	1.6	6,053	0.03%
2022/07/20	62.7	45.71	218.5	45.95	45.35	-155.8	6,060	-2.57%	大賣/鉅額交易
2022/07/19	67.3	45.93	294.9	45.93	45.75	-227.6	6,023	-3.78%	大賣/鉅額交易
2022/07/18	60.2	44.36	144.1	44.64	45.10	-83.9	5,953	-1.41%	大賣/
2022/07/15	24.1	43.39	1.5	43.47	43.40	22.6	5,964	0.38%
2022/07/14	45	43.50	10.5	43.51	43.50	34.5	6,095	0.57%
2022/07/13	36.2	43.59	10.1	43.70	43.50	26.2	6,119	0.43%
2022/07/12	111.2	43.41	82.2	43.23	43.20	29.1	6,150	0.47%	大買/
2022/07/11	37.2	43.76	10	43.75	43.80	27.2	6,163	0.44%
2022/07/08	39.5	43.86	41.3	43.92	43.85	-1.8	6,195	-0.03%
2022/07/07	244.2	43.98	64.1	43.86	43.80	180.1	6,213	2.90%	大買/鉅額交易
2022/07/06	35.2	44.36	7.3	44.52	44.20	27.9	6,327	0.44%
2022/07/05	32.4	44.60	18.1	44.76	44.65	14.3	6,572	0.22%
2022/07/04	29.5	44.23	49.5	44.40	44.40	-19.9	6,803	-0.29%
2022/07/01	53.7	44.22	39	44.50	43.95	14.7	7,609	0.19%
2022/06/30	25.9	44.87	217.8	45.04	45.20	-192	8,178	-2.35%	大賣/鉅額交易
2022/06/29	18.2	45.06	95.2	45.01	45.10	-77	8,197	-0.94%
2022/06/28	23.1	44.79	28.4	44.79	44.80	-5.3	8,203	-0.06%
2022/06/27	20.3	44.57	332.2	44.56	44.80	-312	8,257	-3.78%	大賣/鉅額交易
2022/06/24	152.4	44.03	63	44.02	44.20	89.4	8,284	1.08%	大買/
2022/06/23	131.5	43.33	44.1	43.43	43.30	87.3	8,320	1.05%	大買/
2022/06/22	369.9	43.11	131.6	42.97	43.25	238.3	8,163	2.92%	大買/大賣/鉅額交易
2022/06/21	411.2	43.44	24.7	43.68	43.35	386.6	7,857	4.92%	大買/鉅額交易
2022/06/20	168.9	43.87	154	43.78	43.60	14.9	7,697	0.19%	大買/大賣/
2022/06/17	324.3	43.78	73.8	43.74	44.75	250.5	7,720	3.24%	大買/鉅額交易
2022/06/16	90.5	44.69	54.6	44.65	44.55	35.9	7,555	0.47%
2022/06/15	60.2	44.99	15.4	45.22	45.05	44.8	7,569	0.59%
2022/06/14	25.7	44.83	79.3	44.84	45.40	-53.5	7,728	-0.69%
2022/06/13	83.4	44.62	58	44.69	44.80	25.4	8,324	0.31%
2022/06/10	60.6	44.87	204.3	44.81	44.90	-143.7	8,491	-1.69%	大賣/鉅額交易
2022/06/09	303.3	45.32	89.1	45.26	45.25	214.2	8,562	2.50%	大買/鉅額交易
2022/06/08	39.3	45.19	34.4	45.38	45.45	4.9	8,561	0.06%
2022/06/07	41.3	44.89	98	44.97	45.35	-56.7	8,600	-0.66%
2022/06/06	142.4	45.06	68	45.05	45.00	74.4	8,621	0.86%	大買/
2022/06/02	33.2	46.20	8.1	46.22	46.10	25.2	8,580	0.29%
2022/06/01	31	46.43	6.2	46.55	46.35	24.8	8,711	0.28%
2022/05/31	31.1	46.49	12.1	46.50	46.45	19.1	8,812	0.22%
2022/05/30	32.4	46.41	21.8	46.40	46.55	10.6	8,881	0.12%
2022/05/27	8	46.03	45.2	46.09	46.00	-37.2	8,908	-0.42%
2022/05/26	7.3	45.92	14.1	45.86	46.00	-6.8	9,060	-0.08%
2022/05/25	8.1	45.58	16.1	45.64	46.00	-8	9,159	-0.09%
2022/05/24	16.6	45.87	18	45.97	45.80	-1.4	9,320	-0.01%
2022/05/23	21.2	45.92	16.4	46.20	46.00	4.8	9,444	0.05%
2022/05/20	27.4	45.73	19	45.90	45.85	8.4	9,685	0.09%
2022/05/19	23.3	45.43	13.1	45.44	45.60	10.2	9,778	0.10%
2022/05/18	49.2	45.79	36.2	45.96	45.90	13	9,750	0.13%
2022/05/17	46.2	45.25	49.6	45.23	45.45	-3.4	9,739	-0.03%
2022/05/16	65	44.62	34.1	44.67	44.55	30.9	9,756	0.32%
2022/05/13	333.9	44.09	195.1	44.06	44.70	138.8	9,762	1.42%	大買/大賣/鉅額交易
2022/05/12	116.4	45.82	30	45.89	45.40	86.4	9,552	0.90%	大買/
2022/05/11	24.9	46.31	42	46.30	46.25	-17.1	9,474	-0.18%
2022/05/10	52.5	46.12	61	46.26	46.50	-8.5	9,491	-0.09%
2022/05/09	29.7	46.63	25	46.61	46.50	4.7	9,510	0.05%
2022/05/06	59.2	46.85	144	46.79	46.90	-84.8	9,568	-0.89%	大賣/
2022/05/05	20.6	47.04	9.2	47.12	47.00	11.4	9,644	0.12%
2022/05/04	38	46.85	8.1	46.84	46.90	30	9,731	0.31%
2022/05/03	50.3	46.63	128.1	46.64	46.65	-77.8	9,780	-0.80%	大賣/
2022/04/29	25.1	46.82	73	46.83	46.95	-47.9	9,807	-0.49%
2022/04/28	74.5	46.83	15	46.82	46.70	59.6	9,846	0.61%
2022/04/27	70.5	46.72	40.2	46.73	46.70	30.3	9,839	0.31%
2022/04/26	47.5	46.95	67.3	47.03	47.20	-19.9	9,858	-0.20%
2022/04/25	133.7	46.56	69	46.64	46.45	64.7	9,766	0.66%	大買/
2022/04/22	133.4	47.27	55	47.34	47.10	78.4	9,677	0.81%	大買/
2022/04/21	160.9	47.80	36	47.71	47.50	124.9	9,599	1.30%	大買/鉅額交易
2022/04/20	107.5	47.57	96.6	48.34	48.75	10.9	9,493	0.11%	大買/
2022/04/19	26.2	47.77	17	47.87	47.80	9.3	9,399	0.10%
2022/04/18	48.3	47.83	40.3	47.98	47.80	8	9,395	0.09%
2022/04/15	33.6	47.88	125	47.75	48.05	-91.4	9,352	-0.98%	大賣/
2022/04/14	56.7	47.78	57.1	47.77	47.85	-0.4	9,312	0.00%
2022/04/13	40.3	47.24	25.2	47.31	47.45	15.1	9,288	0.16%
2022/04/12	101.3	46.94	69.2	46.89	46.90	32.1	9,253	0.35%	大買/
2022/04/11	211	47.83	104.1	47.84	47.60	106.9	9,119	1.17%	大買/大賣/鉅額交易
2022/04/08	180	48.83	211.3	48.80	48.75	-31.3	8,892	-0.35%	大買/大賣/
2022/04/07	1,069.5	49.14	519.9	49.19	48.90	549.6	8,703	6.31%	大買/大賣/鉅額交易
2022/04/06	710.3	47.48	748.7	47.70	49.00	-38.4	7,888	-0.49%	大買/大賣/
2022/04/01	128.9	45.58	49	45.49	45.70	79.9	7,252	1.10%	大買/
2022/03/31	61.5	45.40	1	45.30	45.40	60.5	7,189	0.84%
2022/03/30	75.3	45.32	19.1	45.36	45.40	56.2	7,184	0.78%
2022/03/29	42.8	45.31	17.2	45.34	45.30	25.6	7,325	0.35%
2022/03/28	150.4	45.28	279.6	45.43	45.35	-129.1	7,363	-1.75%	大買/大賣/鉅額交易
2022/03/25	212.7	45.73	75.3	45.82	45.75	137.4	7,389	1.86%	大買/鉅額交易
2022/03/24	94.1	45.69	27	45.78	45.75	67.1	7,451	0.90%
2022/03/23	129.3	45.87	217.3	45.89	45.95	-88	7,509	-1.17%	大買/大賣/
2022/03/22	475	45.40	223.5	45.43	45.50	251.5	7,515	3.35%	大買/大賣/鉅額交易
2022/03/21	272.3	46.27	19.2	46.21	46.20	253.1	7,261	3.49%	大買/鉅額交易
2022/03/18	160.1	46.66	97.8	46.64	46.60	62.2	7,118	0.87%	大買/
2022/03/17	240.9	46.94	172	46.88	47.00	68.9	7,022	0.98%	大買/大賣/
2022/03/16	637.3	47.29	500.4	46.78	46.85	137	6,829	2.01%	大買/大賣/鉅額交易
2022/03/15	171.5	50.02	238.6	50.14	50.50	-67	6,228	-1.08%	大買/大賣/
2022/03/14	178.8	49.74	171.4	49.72	49.60	7.3	6,042	0.12%	大買/大賣/
2022/03/11	37.3	48.84	22	48.83	48.90	15.3	5,950	0.26%
2022/03/10	89.2	49.21	58.3	49.20	49.20	30.9	5,931	0.52%
2022/03/09	61	49.16	53.4	49.22	49.35	7.6	5,893	0.13%
2022/03/08	111.5	48.61	96.2	48.64	48.50	15.3	5,836	0.26%	大買/
2022/03/07	193.7	49.28	197.1	49.09	49.30	-3.4	5,723	-0.06%	大買/大賣/
2022/03/04	191	50.54	161.5	50.43	50.50	29.5	5,607	0.53%	大買/大賣/
2022/03/03	54.3	49.94	77.4	50.07	50.20	-23.1	5,520	-0.42%
2022/03/02	78.6	49.53	37.6	49.72	49.90	41	5,490	0.75%
2022/03/01	286.7	49.62	116.6	49.63	49.45	170.1	5,514	3.08%	大買/大賣/鉅額交易
2022/02/25	163.3	48.97	132.9	48.83	48.95	30.4	5,379	0.56%	大買/大賣/
2022/02/24	115	48.62	165	48.63	48.35	-50	5,287	-0.94%	大買/大賣/
2022/02/23	160	48.85	162.1	48.92	49.10	-2.1	5,123	-0.04%	大買/大賣/
2022/02/22	129.2	48.46	373.9	48.22	48.90	-244.7	5,011	-4.88%	大買/大賣/鉅額交易
2022/02/21	252.6	47.72	120.3	47.81	48.15	132.3	4,800	2.76%	大買/大賣/鉅額交易
2022/02/18	56.8	47.18	10	47.18	47.20	46.8	4,722	0.99%
2022/02/17	37.2	47.18	39.1	47.22	47.25	-1.9	4,777	-0.04%
2022/02/16	38.3	47.11	32	47.15	47.15	6.3	4,863	0.13%
2022/02/15	53.1	47.25	39.2	47.25	47.10	13.9	5,051	0.28%
2022/02/14	91.8	46.80	47.1	46.79	46.85	44.7	5,014	0.89%
2022/02/11	71	46.78	3	46.80	46.80	68	5,024	1.35%
2022/02/10	58.4	46.81	9.2	46.87	46.90	49.2	5,005	0.98%
2022/02/09	68.4	47.05	11.2	47.05	47.00	57.1	4,977	1.15%
2022/02/08	35.1	47.18	172	47.21	47.25	-136.9	4,940	-2.77%	大賣/鉅額交易
2022/02/07	140.1	46.82	114.3	47.00	47.05	25.8	4,852	0.53%	大買/大賣/
2022/01/26	46.4	46.57	78.4	46.59	46.80	-32	4,760	-0.67%
2022/01/25	21.7	46.20	19	46.25	46.30	2.7	4,666	0.06%
2022/01/24	30.2	46.15	150.1	46.23	46.30	-119.9	4,641	-2.58%	大賣/鉅額交易
2022/01/21	38.3	46.10	112.3	46.16	46.25	-74	4,590	-1.61%	大賣/
2022/01/20	48	46.00	177.3	46.06	46.15	-129.2	4,536	-2.85%	大賣/鉅額交易
2022/01/19	143.2	45.97	31.8	45.97	45.95	111.4	4,521	2.46%	大買/鉅額交易
2022/01/18	30.5	46.12	6.3	46.15	46.10	24.2	4,470	0.54%
2022/01/17	97.1	46.20	18.1	46.28	46.25	79	4,483	1.76%
2022/01/14	19	46.15	69.5	46.19	46.35	-50.5	4,544	-1.11%
2022/01/13	38.4	46.19	8.5	46.21	46.20	29.9	4,661	0.64%
2022/01/12	64.2	46.34	22	46.53	46.25	42.2	4,657	0.91%
2022/01/11	44.1	46.21	16	46.37	46.40	28.1	4,626	0.61%
2022/01/10	87.3	46.27	4	46.26	46.35	83.3	4,618	1.80%
2022/01/07	143.1	46.22	122.2	46.31	46.45	20.9	4,611	0.45%	大買/大賣/
2022/01/06	29.3	46.16	21.9	46.21	46.30	7.4	4,600	0.16%
2022/01/05	52.4	46.08	32.5	46.10	46.10	19.9	4,599	0.43%
2022/01/04	83.9	46.11	32.7	46.08	46.15	51.3	4,640	1.10%
2022/01/03	45.5	46.05	15.5	46.21	46.25	30	4,629	0.65%
2021/12/30	43.4	46.29	16	46.41	46.25	27.4	4,602	0.60%
2021/12/29	50.3	46.15	2.2	46.23	46.25	48.1	4,569	1.05%
2021/12/28	63	46.12	26.1	46.15	46.15	37	4,557	0.81%
2021/12/27	29	46.08	5	46.16	46.25	24	4,540	0.53%
2021/12/24	178.8	45.97	24	46.01	46.20	154.8	4,524	3.42%	大買/鉅額交易
2021/12/23	208	45.97	158.6	45.98	46.05	49.4	4,502	1.10%	大買/大賣/
2021/12/22	120.4	46.62	62	46.72	46.70	58.4	4,305	1.36%	大買/
2021/12/21	98.1	47.10	24.9	47.12	47.00	73.3	4,226	1.73%
2021/12/20	44.4	47.60	82.3	47.56	47.60	-37.9	4,188	-0.90%
2021/12/17	34.4	47.08	31	47.23	47.25	3.4	4,196	0.08%
2021/12/16	64.9	47.17	80.2	47.10	47.25	-15.3	4,208	-0.36%
2021/12/15	3	46.47	40.6	46.60	46.60	-37.5	4,267	-0.88%
2021/12/14	33.7	46.51	37.2	46.53	46.50	-3.5	4,273	-0.08%
2021/12/13	67.2	46.79	25	46.78	46.70	42.2	4,252	0.99%
2021/12/10	43.1	46.45	3	46.47	46.50	40.1	4,199	0.95%
2021/12/09	84.4	46.57	11.4	46.59	46.50	73	4,177	1.75%
2021/12/08	109.1	46.48	18.1	46.46	46.50	91	4,154	2.19%	大買/
2021/12/07	85.6	46.44	3	46.48	46.50	82.6	4,130	2.00%
2021/12/06	35	46.41	2.7	46.37	46.40	32.3	4,098	0.79%
2021/12/03	38.1	46.30	5	46.25	46.30	33.1	4,116	0.80%
2021/12/02	54.1	46.38	54	46.41	46.30	0.1	4,096	0.00%
2021/12/01	8.1	46.26	4	46.61	46.70	4.1	4,107	0.10%
2021/11/30	32.2	46.47	4	46.55	46.20	28.2	4,101	0.69%
2021/11/29	30.2	46.47	82	46.41	46.45	-51.8	4,068	-1.27%
2021/11/26	14.3	46.84	32.6	46.80	46.80	-18.3	4,044	-0.45%
2021/11/25	121.5	47.28	42.1	47.27	47.10	79.4	4,003	1.98%	大買/
2021/11/24	12	46.65	19.5	46.78	46.85	-7.5	3,916	-0.19%
2021/11/23	20.4	46.16	77.5	46.19	46.20	-57.1	3,893	-1.47%
2021/11/22	69	46.55	21.9	46.40	46.55	47.1	3,875	1.22%
2021/11/19	14.3	46.59	27.1	46.61	46.65	-12.9	3,884	-0.33%
2021/11/18	50.1	46.73	16.1	46.73	46.60	34.1	3,886	0.88%
2021/11/17	61.8	46.41	11.1	46.37	46.50	50.7	3,875	1.31%
2021/11/16	59.6	46.99	63.6	46.96	46.80	-4.1	3,859	-0.11%
2021/11/15	158.4	48.06	96.5	47.95	47.65	61.9	3,829	1.62%	大買/
2021/11/12	74	47.47	277.5	47.23	47.80	-203.5	3,734	-5.45%	大賣/鉅額交易
2021/11/11	22.5	45.70	28.3	45.77	45.60	-5.8	3,576	-0.16%
2021/11/10	21.2	45.24	178.8	45.47	45.45	-157.6	3,663	-4.30%	大賣/鉅額交易
2021/11/09	86.1	44.88	3	45.00	44.95	83.1	3,676	2.26%
2021/11/08	36.2	44.80	4	44.93	45.00	32.2	3,689	0.87%
2021/11/05	148.1	44.52	7.1	44.51	44.55	141	3,715	3.80%	大買/鉅額交易
2021/11/04	52.1	44.75	8	44.74	44.65	44.1	3,722	1.19%
2021/11/03	10.5	44.75	5	44.83	44.85	5.5	3,737	0.15%
2021/11/02	54.1	44.75	1	44.85	44.70	53.1	3,818	1.39%
2021/11/01	47.6	44.78	9	44.72	44.70	38.6	3,840	1.01%
2021/10/29	32.4	44.99	11	45.00	44.95	21.4	3,853	0.56%
2021/10/28	17	45.07	10	45.12	45.10	7	3,908	0.18%
2021/10/27	62.7	45.23	3.1	45.16	45.10	59.6	3,952	1.51%
2021/10/26	35.6	45.51	55.2	45.53	45.55	-19.6	3,975	-0.49%
2021/10/25	53.1	44.98	4	45.10	45.20	49.1	4,053	1.21%
2021/10/22	43.1	45.36	114.3	45.70	45.15	-71.2	4,122	-1.73%	大賣/
2021/10/21	80	44.90	46.2	44.87	45.00	33.8	4,091	0.83%
2021/10/20	26.2	44.54	26.1	44.56	44.60	0.1	4,054	0.00%
2021/10/19	124.3	44.55	20.1	44.56	44.55	104.2	4,268	2.44%	大買/鉅額交易
2021/10/18	176.1	44.76	10	44.64	44.65	166.1	4,364	3.80%	大買/鉅額交易
2021/10/15	7	44.75	37	44.85	44.75	-30	4,387	-0.68%
2021/10/14	60.4	44.75	4	44.73	44.70	56.3	4,394	1.28%
2021/10/13	12.1	45.05	13.3	45.09	45.05	-1.2	4,452	-0.03%
2021/10/12	46	44.98	17.1	44.77	45.10	28.9	4,494	0.64%
2021/10/08	86.3	44.69	25.2	44.70	44.60	61.1	4,440	1.38%
2021/10/07	4	44.53	21	44.49	44.65	-17	4,430	-0.38%
2021/10/06	39.2	44.42	8.3	44.54	44.25	30.9	4,452	0.69%
2021/10/05	67.3	44.52	1	44.55	44.60	66.3	4,464	1.49%
2021/10/04	21.1	44.85	24.2	44.73	44.70	-3.1	4,580	-0.07%
2021/10/01	41.8	44.77	13.1	44.83	44.80	28.8	4,599	0.63%
2021/09/30	52	45.06	15	45.07	45.10	37	4,629	0.80%
2021/09/29	20.2	45.13	8	45.23	45.05	12.2	4,619	0.26%
2021/09/28	17.1	45.05	34	45.13	45.30	-16.9	4,593	-0.37%
2021/09/27	92.5	44.76	3.8	44.76	44.65	88.7	4,567	1.94%
2021/09/24	63.3	45.20	9	45.32	45.10	54.3	4,508	1.20%
2021/09/23	102.5	46.81	13.1	46.68	46.80	89.4	4,357	2.05%	大買/
2021/09/22	139.7	46.51	45	46.72	46.20	94.7	4,245	2.23%	大買/
2021/09/17	63.3	47.43	0	0.00	47.35	63.3	4,100	1.54%
2021/09/16	4.3	47.65	7	47.72	47.80	-2.7	4,089	-0.07%
2021/09/15	42.7	47.61	1	47.65	47.55	41.7	4,138	1.01%
2021/09/14	20.1	48.05	74	48.01	47.90	-54	4,191	-1.29%
2021/09/13	6.7	48.30	17.3	48.29	48.35	-10.6	4,204	-0.25%
2021/09/10	5	47.91	12	47.91	47.95	-7	4,242	-0.17%
2021/09/09	40.1	47.33	6	47.40	47.50	34.1	4,298	0.79%
2021/09/08	32.4	47.47	49	47.46	47.25	-16.6	4,312	-0.38%
2021/09/07	15.1	47.89	7	47.97	47.85	8.1	4,297	0.19%
2021/09/06	13	48.27	4	48.21	48.15	9	4,318	0.21%
2021/09/03	3	48.22	19.9	48.32	48.25	-16.9	4,304	-0.39%
2021/09/02	12	48.31	25	48.36	48.25	-13	4,344	-0.30%
2021/09/01	45.1	48.53	44.4	48.52	48.40	0.8	4,370	0.02%
2021/08/31	31.6	47.67	33	48.03	48.20	-1.4	4,386	-0.03%
2021/08/30	36.2	47.36	9	47.42	47.40	27.2	4,411	0.62%
2021/08/27	23.1	47.40	4	47.38	47.45	19.1	4,405	0.43%
2021/08/26	8.1	47.35	7.1	47.44	47.40	1	4,429	0.02%
2021/08/25	13	47.37	21.1	47.41	47.60	-8.1	4,498	-0.18%
2021/08/24	7.1	47.75	7	47.86	47.65	0.1	4,515	0.00%
2021/08/23	20.2	47.65	11.1	47.71	47.50	9.1	4,576	0.20%
2021/08/20	64.9	47.37	64.4	47.36	47.55	0.5	4,597	0.01%
2021/08/19	86.4	48.00	57.2	47.69	47.55	29.2	5,750	0.51%
2021/08/18	19.1	48.05	69.2	48.25	48.40	-50.1	5,778	-0.87%
2021/08/17	6	48.83	238.3	48.75	48.60	-232.3	5,807	-4.00%	大賣/鉅額交易
2021/08/16	88.4	48.23	175.4	48.46	48.10	-87	5,726	-1.52%	大賣/
2021/08/13	59	48.99	24.6	49.02	48.90	34.4	5,649	0.61%
2021/08/12	25.2	48.90	14.1	48.87	48.95	11.1	5,580	0.20%
2021/08/11	30.4	48.71	23	48.74	48.80	7.4	5,583	0.13%
2021/08/10	19.7	48.49	34	48.76	48.85	-14.3	5,582	-0.26%
2021/08/09	70.6	48.97	10.4	49.03	49.00	60.2	5,636	1.07%
2021/08/06	24.6	49.24	26.6	49.25	49.45	-2	5,660	-0.04%
2021/08/05	26.1	48.81	41.1	48.92	48.70	-15.1	5,663	-0.27%
2021/08/04	11.2	48.91	77.2	49.06	49.05	-66	5,896	-1.12%
2021/08/03	83.6	49.24	40.4	49.33	49.30	43.2	5,955	0.73%
2021/08/02	61.5	49.30	69.8	49.34	49.45	-8.3	6,067	-0.14%
2021/07/30	57.6	48.94	47.2	48.88	49.05	10.4	6,127	0.17%
2021/07/29	237.8	48.98	93.3	48.97	49.10	144.5	6,148	2.35%	大買/鉅額交易
2021/07/28	30.1	48.16	102.5	48.19	48.35	-72.5	6,105	-1.19%	大賣/
2021/07/27	82.2	48.16	115.6	47.91	48.15	-33.4	6,096	-0.55%	大賣/
2021/07/26	50.9	48.16	110.6	48.13	48.10	-59.7	6,098	-0.98%	大賣/
2021/07/23	184.3	47.79	222.2	47.80	47.90	-37.8	6,014	-0.63%	大買/大賣/
2021/07/22	48.2	46.77	143.4	46.71	46.85	-95.2	5,822	-1.63%	大賣/
2021/07/21	19.2	45.94	43	45.91	46.00	-23.8	5,780	-0.41%
2021/07/20	53.5	45.65	50.1	45.63	45.65	3.4	5,959	0.06%
2021/07/19	27.1	46.17	128.1	46.14	46.10	-101	6,065	-1.66%	大賣/
2021/07/16	10	45.59	65.3	45.50	45.75	-55.3	6,068	-0.91%
2021/07/15	24	44.95	10.3	45.01	45.10	13.7	6,030	0.23%
2021/07/14	2	44.90	29.7	44.88	44.95	-27.6	6,056	-0.46%
2021/07/13	36.1	44.87	37.5	44.88	44.85	-1.4	6,135	-0.02%
2021/07/12	56.2	45.20	76.2	45.39	45.20	-20	6,116	-0.33%
2021/07/09	134.5	45.20	87.5	45.34	45.00	47	6,084	0.77%	大買/
2021/07/08	48	44.59	39.8	44.67	44.65	8.2	6,005	0.14%
2021/07/07	26	44.21	128.1	44.14	44.40	-102.2	6,008	-1.70%	大賣/鉅額交易
2021/07/06	17	43.55	8.3	43.58	43.65	8.7	5,987	0.15%
2021/07/05	9.1	43.50	16	43.53	43.50	-6.9	6,028	-0.11%
2021/07/02	29.1	43.28	7	43.30	43.30	22.1	6,077	0.36%
2021/07/01	65.4	43.42	15.1	43.41	43.20	50.3	6,112	0.82%
2021/06/30	16.7	43.63	4	43.75	43.65	12.7	6,122	0.21%
2021/06/29	14.6	43.43	30.1	43.42	43.55	-15.6	6,147	-0.25%
2021/06/28	17.5	43.75	17	43.90	43.60	0.5	6,172	0.01%
2021/06/25	39.3	43.87	44.3	44.02	43.60	-5	6,171	-0.08%
2021/06/24	24.2	43.63	43.6	43.69	43.85	-19.4	6,158	-0.32%
2021/06/23	17	42.79	24	42.81	42.70	-7	6,132	-0.11%
2021/06/22	12.1	42.52	34.4	42.75	42.35	-22.3	6,080	-0.37%
2021/06/21	16.1	42.20	20	42.39	42.20	-3.9	6,087	-0.06%
2021/06/18	37	42.25	3	42.48	42.20	34	6,113	0.56%
2021/06/17	30	42.32	31	42.61	42.75	-1	6,189	-0.02%
2021/06/16	17.1	42.72	14.6	42.71	42.50	2.5	6,260	0.04%
2021/06/15	16	42.76	52	42.76	42.80	-36	6,256	-0.58%
2021/06/11	22	42.42	25.1	42.46	42.40	-3.1	6,240	-0.05%
2021/06/10	72.2	42.35	61.1	42.28	42.30	11.1	6,243	0.18%
2021/06/09	40	41.67	50.2	41.73	41.75	-10.2	6,208	-0.16%
2021/06/08	75.7	41.43	9	41.41	41.40	66.7	6,192	1.08%
2021/06/07	63	41.57	33	41.59	41.55	30	6,172	0.49%
2021/06/04	74	41.86	76.2	41.91	41.95	-2.2	6,144	-0.04%
2021/06/03	56.3	41.90	31	41.97	41.85	25.3	6,153	0.41%
2021/06/02	145.3	41.91	17	41.92	42.00	128.3	6,141	2.09%	大買/鉅額交易
2021/06/01	57.1	42.24	60.3	42.35	42.20	-3.2	6,061	-0.05%
2021/05/31	125.3	42.17	87	42.52	42.10	38.3	6,060	0.63%	大買/
2021/05/28	48.6	42.61	31.1	42.69	42.65	17.5	5,999	0.29%
2021/05/27	44.1	42.39	36	42.18	42.60	8.1	5,986	0.14%
2021/05/26	11	42.15	0.2	42.35	42.20	10.8	4,867	0.22%
2021/05/25	47.2	42.55	5	42.65	42.30	42.2	4,800	0.88%
2021/05/24	7.2	42.65	12	42.74	42.70	-4.8	4,755	-0.10%
2021/05/21	25	42.42	24	42.76	43.00	1	4,782	0.02%
2021/05/20	11.1	41.98	7	41.99	42.15	4.1	4,749	0.09%
2021/05/19	27	41.72	30	41.93	41.85	-3	4,749	-0.06%
2021/05/18	31.2	41.72	5.5	41.83	41.90	25.7	4,748	0.54%
2021/05/17	45.5	41.24	102.7	41.60	40.80	-57.2	4,762	-1.20%	大賣/
2021/05/14	29.4	42.98	158.3	43.22	42.80	-128.9	4,683	-2.75%	大賣/鉅額交易
2021/05/13	39.2	42.16	93	41.98	42.10	-53.8	4,629	-1.16%
2021/05/12	207.5	43.15	128.9	42.62	42.60	78.6	4,544	1.73%	大買/大賣/
2021/05/11	61.1	45.22	101.8	45.38	44.85	-40.7	4,277	-0.95%	大賣/
2021/05/10	105.5	45.65	190.9	45.52	45.70	-85.4	4,201	-2.03%	大買/大賣/
2021/05/07	65.5	44.85	20.1	45.08	44.70	45.4	4,073	1.12%
2021/05/06	16.6	45.26	31.6	45.38	45.25	-15	3,976	-0.38%
2021/05/05	11.5	45.00	38.9	44.95	45.20	-27.4	3,929	-0.70%
2021/05/04	37.7	44.29	63.1	44.30	44.35	-25.4	3,882	-0.65%
2021/05/03	70	45.34	57.8	45.16	44.70	12.2	3,820	0.32%
2021/04/29	44.5	45.21	53.9	45.33	45.25	-9.4	3,765	-0.25%
2021/04/28	39.2	45.74	50.4	45.77	45.65	-11.2	3,739	-0.30%
2021/04/27	109.6	46.14	43.2	46.16	46.20	66.4	3,767	1.76%	大買/
2021/04/26	147.8	46.56	246.2	46.41	46.60	-98.4	3,705	-2.66%	大買/大賣/
2021/04/23	45.3	44.77	165.5	44.66	45.35	-120.2	3,491	-3.44%	大賣/鉅額交易
2021/04/22	25.5	44.28	48.2	44.26	44.10	-22.8	3,389	-0.67%
2021/04/21	13.2	44.19	39.6	44.36	44.35	-26.4	3,329	-0.79%
2021/04/20	81.2	44.36	24	44.26	44.35	57.2	3,311	1.73%
2021/04/19	22.9	44.30	136.1	44.14	44.60	-113.2	3,322	-3.41%	大賣/鉅額交易
2021/04/16	23.2	43.48	20.5	43.48	43.60	2.8	3,270	0.08%
2021/04/15	25.9	43.28	65	43.32	43.30	-39.2	3,297	-1.19%
2021/04/14	82.4	43.29	40	43.25	43.25	42.4	3,331	1.27%
2021/04/13	19.7	43.58	30	43.65	43.50	-10.4	3,329	-0.31%
2021/04/12	40.3	43.64	105.5	43.61	43.60	-65.2	3,327	-1.96%	大賣/
2021/04/09	43	43.68	123	43.71	43.75	-80	3,336	-2.40%	大賣/
2021/04/08	40.1	43.50	20	43.49	43.50	20.1	3,300	0.61%
2021/04/07	51.7	43.45	4	43.55	43.65	47.7	3,277	1.45%
2021/04/06	46.7	43.60	31.2	43.61	43.65	15.5	3,270	0.47%
2021/04/01	40.5	43.62	74.1	43.78	43.55	-33.6	3,289	-1.02%
2021/03/31	37.4	43.40	8	43.51	43.50	29.4	3,351	0.88%
2021/03/30	14.1	43.52	21.1	43.49	43.45	-7	3,527	-0.20%
2021/03/29	40.3	43.37	22	43.40	43.55	18.3	3,680	0.50%
2021/03/26	229.4	43.41	100.3	43.48	43.50	129.1	3,854	3.35%	大買/鉅額交易
2021/03/25	14.1	43.47	29	43.46	43.60	-14.9	4,049	-0.37%
2021/03/24	86.8	43.21	52	43.38	43.55	34.8	4,322	0.80%
2021/03/23	243.8	43.16	72	43.29	43.15	171.8	4,361	3.94%	大買/鉅額交易
2021/03/22	217.7	43.27	151.8	43.50	43.60	65.9	4,406	1.50%	大買/大賣/
2021/03/19	74.5	44.77	30.1	44.78	44.25	44.4	4,320	1.03%
2021/03/18	47.5	45.31	19	45.52	45.20	28.5	4,322	0.66%
2021/03/17	60.9	45.16	11	45.10	45.20	49.9	4,363	1.14%
2021/03/16	63	44.94	8.2	44.95	44.90	54.8	4,433	1.24%
2021/03/15	55.3	44.66	5.3	44.83	44.75	50	4,528	1.10%
2021/03/12	42	44.98	12.1	44.93	44.95	29.9	4,737	0.63%
2021/03/11	19	45.32	113.6	45.41	45.35	-94.6	5,010	-1.89%	大賣/
2021/03/10	17.8	45.53	60	45.60	45.45	-42.2	5,045	-0.84%
2021/03/09	22.3	45.43	28.9	45.45	45.40	-6.6	5,080	-0.13%
2021/03/08	37.2	45.24	31.1	45.30	45.25	6.1	5,088	0.12%
2021/03/05	28.4	44.98	23	44.99	44.95	5.4	5,096	0.11%
2021/03/04	31.2	44.88	29.1	44.99	45.05	2.1	5,217	0.04%
2021/03/03	21.1	44.75	25.2	44.87	44.95	-4.1	5,185	-0.08%
2021/03/02	55.5	44.78	82.7	44.95	44.55	-27.2	5,174	-0.53%
2021/02/26	50	44.92	42	44.69	45.20	8	5,182	0.15%
2021/02/25	27	44.92	60.6	44.96	44.95	-33.6	5,115	-0.66%
2021/02/24	53	44.72	28.2	44.87	44.55	24.8	5,110	0.49%
2021/02/23	23.4	44.71	68.3	44.76	44.85	-44.9	5,087	-0.88%
2021/02/22	49.4	43.97	17	43.99	44.05	32.4	5,042	0.64%
2021/02/19	9	43.86	11	44.01	44.10	-2	5,037	-0.04%
2021/02/18	11	43.91	2	44.08	43.85	9	5,029	0.18%
2021/02/17	27.2	43.88	14.1	43.99	43.75	13.2	5,010	0.26%
2021/02/05	16.3	43.51	26.1	43.74	43.60	-9.8	4,979	-0.20%
2021/02/04	7.1	43.32	9	43.55	43.45	-2	4,999	-0.04%
2021/02/03	8.3	43.43	7	43.53	43.30	1.3	5,080	0.03%
2021/02/02	21	43.52	17	43.74	43.60	4	5,119	0.08%
2021/02/01	57.8	43.39	28	43.58	43.25	29.8	5,130	0.58%
2021/01/29	64.9	43.02	14	42.96	42.60	50.9	5,117	0.99%
2021/01/28	46.1	43.17	3	43.32	43.25	43.1	5,081	0.85%
2021/01/27	3.1	43.52	27	43.79	43.60	-23.9	5,087	-0.47%
2021/01/26	50.1	43.54	7	43.61	43.45	43.1	5,088	0.85%
2021/01/25	15.1	43.39	23.2	43.52	43.95	-8.1	5,087	-0.16%
2021/01/22	17.2	43.23	37	43.44	43.10	-19.8	5,104	-0.39%
2021/01/21	14.1	43.42	11	43.33	43.40	3.1	5,102	0.06%
2021/01/20	157.2	43.69	127.4	43.65	43.10	29.8	5,100	0.59%	大買/大賣/
2021/01/19	27.6	44.60	8.1	44.62	44.40	19.5	5,021	0.39%
2021/01/18	81.5	44.66	78.4	44.66	44.55	3.1	4,997	0.06%
2021/01/15	56.3	45.28	53.2	45.41	45.05	3.2	5,015	0.06%
2021/01/14	57.3	45.68	45	45.65	45.70	12.3	5,177	0.24%
2021/01/13	17.7	45.72	34.4	45.81	45.80	-16.8	5,174	-0.32%
2021/01/12	46.1	45.82	18	45.92	45.55	28.1	5,170	0.54%
2021/01/11	78.1	45.98	29.4	46.00	46.00	48.7	5,145	0.95%
2021/01/08	5.2	45.78	46.4	45.90	45.90	-41.2	5,122	-0.80%
2021/01/07	37	45.69	38	45.73	45.60	-1	5,099	-0.02%
2021/01/06	18.4	45.27	68.7	45.50	45.20	-50.3	5,053	-1.00%
2021/01/05	59.1	45.13	12.6	45.13	45.05	46.5	5,013	0.93%
2021/01/04	59.7	45.31	16.4	45.33	45.15	43.2	5,002	0.86%
2020/12/31	13.2	45.55	18.6	45.70	45.85	-5.3	5,008	-0.11%
2020/12/30	34.1	45.57	11.6	45.67	45.55	22.5	4,999	0.45%
2020/12/29	14	45.77	39	45.73	45.60	-25	4,996	-0.50%
2020/12/28	45.3	46.12	26.1	46.21	45.90	19.3	4,988	0.39%
2020/12/25	135	46.45	84.5	46.50	46.45	50.5	4,947	1.02%	大買/
2020/12/24	71.5	45.71	148	45.73	46.40	-76.5	4,907	-1.56%	大賣/
2020/12/23	36	44.77	18.2	44.83	45.00	17.9	4,737	0.38%
2020/12/22	19.8	44.96	26.4	44.96	44.50	-6.6	4,623	-0.14%
2020/12/21	51.9	45.32	45	45.41	44.95	6.9	4,561	0.15%
2020/12/18	121.6	46.10	63	46.08	45.60	58.6	4,425	1.33%	大買/
2020/12/17	47.5	46.00	96	46.00	46.05	-48.5	4,185	-1.16%
2020/12/16	39.9	45.82	126.5	45.87	45.95	-86.6	4,169	-2.08%	大賣/
2020/12/15	12	45.05	56.1	45.17	45.25	-44.1	4,086	-1.08%
2020/12/14	69	45.02	162.6	45.04	44.90	-93.6	4,076	-2.29%	大賣/
2020/12/11	69	44.37	62.2	44.51	44.35	6.8	4,015	0.17%
2020/12/10	102.6	44.21	105.4	44.53	44.60	-2.9	3,999	-0.07%	大買/大賣/
2020/12/09	146.2	44.45	80.2	44.43	44.50	66	3,934	1.68%	大買/
2020/12/08	116.4	44.71	115	44.92	45.40	1.4	3,834	0.04%	大買/大賣/
2020/12/07	73.3	45.47	356.5	45.45	45.85	-283.2	3,620	-7.82%	大賣/鉅額交易
2020/12/04	118.1	43.43	26.1	43.53	43.50	92	3,344	2.75%	大買/
2020/12/03	74.4	43.82	51.1	43.88	43.80	23.3	3,285	0.71%
2020/12/02	15.1	44.32	4.2	44.37	44.35	11	3,253	0.34%
2020/12/01	22.7	44.29	59.5	44.40	44.50	-36.8	3,240	-1.14%
2020/11/30	56.8	44.31	83.2	44.35	44.50	-26.4	3,235	-0.82%
2020/11/27	34.6	43.72	4	43.76	43.85	30.6	3,140	0.97%
2020/11/26	16.2	43.80	9.3	43.77	43.85	6.9	3,149	0.22%
2020/11/25	18.1	43.68	75.1	43.82	43.90	-57.1	3,254	-1.75%
2020/11/24	15.1	43.45	18.1	43.52	43.50	-3	3,245	-0.09%
2020/11/23	19.3	43.44	10.4	43.46	43.45	8.9	3,242	0.27%
2020/11/20	19.2	43.13	10	43.16	43.25	9.2	3,250	0.28%
2020/11/19	7.8	43.25	2.5	43.23	43.15	5.3	3,268	0.16%
2020/11/18	42.2	43.15	40.5	43.13	43.35	1.7	3,279	0.05%
2020/11/17	12.1	43.33	1.1	43.35	43.40	11.1	3,277	0.34%
2020/11/16	22	43.29	22.4	43.40	43.45	-0.4	3,317	-0.01%
2020/11/13	24.6	43.22	22.1	43.26	43.40	2.5	3,336	0.07%
2020/11/12	30.5	43.48	54.4	43.87	43.85	-23.9	3,324	-0.72%
2020/11/11	41.1	43.40	61.7	43.64	44.00	-20.6	3,346	-0.61%
2020/11/10	17.3	42.93	17.4	42.78	42.95	-0.1	3,273	0.00%
2020/11/09	36.6	42.08	1.5	42.14	42.00	35.1	3,262	1.08%
2020/11/06	37.8	41.94	2.2	41.96	41.90	35.6	3,242	1.10%
2020/11/05	10	42.05	3.3	42.04	42.00	6.8	3,220	0.21%
2020/11/04	47	41.97	11.1	41.99	42.00	35.9	3,211	1.12%
2020/11/03	14.4	42.19	23.6	42.27	42.35	-9.2	3,197	-0.29%
2020/11/02	53.9	41.77	26.4	41.74	41.90	27.5	3,189	0.86%
2020/10/30	37.7	41.72	9.7	41.71	41.50	28	3,171	0.88%
2020/10/29	26.2	41.88	30.5	41.92	41.85	-4.3	3,118	-0.14%
2020/10/28	29.3	42.19	2	42.18	42.10	27.3	3,121	0.87%
2020/10/27	10	42.52	4	42.54	42.55	6	3,113	0.19%
2020/10/26	14.4	42.72	10	42.73	42.60	4.4	3,111	0.14%
2020/10/23	28	42.72	23	42.77	42.55	5	3,120	0.16%
2020/10/22	67	42.23	16	42.41	43.20	51	3,106	1.64%
2020/10/21	22.3	42.59	7	42.73	42.70	15.3	2,930	0.52%
2020/10/20	31	42.77	3	42.68	42.65	28	2,920	0.96%
2020/10/19	10	42.82	2	43.03	43.20	8	2,899	0.28%
2020/10/16	29.2	42.98	17	43.04	42.90	12.2	2,874	0.42%
2020/10/15	49	43.09	8	43.11	42.95	41	2,865	1.43%
2020/10/14	17	43.77	16	43.72	43.75	1	2,841	0.04%
2020/10/13	14	43.83	9	43.86	43.85	5	2,846	0.18%
2020/10/12	41	44.44	27	44.64	44.20	14	2,839	0.49%
2020/10/08	65	44.13	38.5	44.26	44.70	26.5	2,849	0.93%
2020/10/07	18	43.55	8	43.59	43.50	10	2,803	0.36%
2020/10/06	45.3	43.61	79	43.65	43.70	-33.7	2,829	-1.19%
2020/10/05	10	43.27	5	43.29	43.20	5	2,833	0.18%
2020/09/30	15.1	43.02	23	43.13	43.00	-7.9	2,825	-0.28%
2020/09/29	20	43.16	42.5	43.36	43.30	-22.5	2,824	-0.80%
2020/09/28	12.1	42.03	37	42.10	42.65	-24.9	2,795	-0.89%
2020/09/25	36.2	41.81	35.1	41.80	41.50	1.1	2,769	0.04%
2020/09/24	98	41.50	64	41.43	41.45	34	2,721	1.25%
2020/09/23	69	46.25	69	46.36	46.15	0	2,590	0.00%
2020/09/22	51.3	46.52	47	46.55	46.60	4.3	2,499	0.17%
2020/09/21	22	46.67	134.6	46.78	46.85	-112.6	2,460	-4.58%	大賣/鉅額交易
2020/09/18	7.1	46.62	33	46.66	46.65	-25.9	2,411	-1.07%
2020/09/17	77.1	46.55	23	46.68	46.55	54.1	2,381	2.27%
2020/09/16	9	46.33	45	46.42	46.35	-36	2,358	-1.53%
2020/09/15	47	46.19	60	46.47	46.35	-13	2,343	-0.55%
2020/09/14	25	46.29	32	46.32	46.35	-7	2,348	-0.30%
2020/09/11	11	46.22	11	46.22	46.30	0	2,335	0.00%
2020/09/10	26	46.32	20	46.30	46.30	6	2,321	0.26%
2020/09/09	8.3	45.65	78	45.79	46.15	-69.7	2,306	-3.02%
2020/09/08	16	45.94	12	45.88	45.85	4	2,307	0.17%
2020/09/07	69.1	46.25	14	46.10	46.00	55.1	2,396	2.30%
2020/09/04	9	45.33	44	45.44	45.80	-35	2,420	-1.45%
2020/09/03	32.2	45.48	47	45.61	45.60	-14.8	2,467	-0.60%
2020/09/02	21	45.87	28	45.87	45.65	-7	2,445	-0.29%
2020/09/01	34	46.09	29	46.22	46.20	5	2,458	0.20%
2020/08/31	29	46.36	43.3	46.39	46.40	-14.3	2,516	-0.57%
2020/08/28	20	45.73	14.6	45.70	45.60	5.4	2,440	0.22%
2020/08/27	25	45.43	29	45.36	45.50	-4	2,459	-0.16%
2020/08/26	23	45.31	47	45.38	45.50	-24	2,500	-0.96%
2020/08/25	24.4	44.83	55	44.97	44.95	-30.6	2,531	-1.21%
2020/08/24	55	44.65	13	44.64	44.65	42	2,659	1.58%
2020/08/21	36	44.09	48.2	44.34	44.35	-12.2	2,688	-0.45%
2020/08/20	52	43.71	66	43.82	43.50	-14	2,678	-0.52%
2020/08/19	21	44.62	32	44.70	44.45	-11	2,644	-0.42%
2020/08/18	22	44.41	15	44.46	44.30	7	2,619	0.27%
2020/08/17	34	43.54	52	44.12	44.35	-18	2,621	-0.69%
2020/08/14	18	43.03	3	43.17	43.10	15	2,595	0.58%
2020/08/13	21	43.28	40	43.57	43.75	-19	2,596	-0.73%
2020/08/12	15	42.71	6	42.68	42.55	9	2,585	0.35%
2020/08/11	5	42.86	2	42.85	42.70	3	2,603	0.12%
2020/08/10	5	42.93	13	42.98	42.90	-8	2,640	-0.30%
2020/08/07	11	42.77	59	42.73	42.85	-48	2,686	-1.79%
2020/08/06	10	42.73	32	42.71	42.95	-22	2,722	-0.81%
2020/08/05	4	42.49	14	42.36	42.40	-10	2,742	-0.36%
2020/08/04	5.1	42.40	0	0.00	42.30	5.1	2,780	0.18%
2020/08/03	22	42.32	3	42.23	42.20	19	2,816	0.67%
2020/07/31	7	42.86	34	42.91	42.80	-27	2,793	-0.97%
2020/07/30	12	42.11	2	42.30	42.30	10	2,789	0.36%
2020/07/29	14	42.26	1	42.30	41.90	13	2,787	0.47%
2020/07/28	28	41.96	19	41.98	41.60	9	2,799	0.32%
2020/07/27	18	42.51	11	42.67	42.30	7	2,799	0.25%
2020/07/24	43.2	42.96	5	42.83	42.80	38.2	2,805	1.36%
2020/07/23	0	0.00	12	43.32	43.40	-12	2,805	-0.43%
2020/07/22	11.1	43.30	1.5	43.37	43.30	9.6	2,846	0.34%
2020/07/21	14	43.28	15	43.29	43.45	-1	2,848	-0.04%
2020/07/20	5.5	42.79	10	42.68	42.65	-4.5	2,851	-0.16%
2020/07/17	23	42.92	3	42.87	42.90	20	2,852	0.70%
2020/07/16	8	43.43	11	43.59	43.25	-3	2,862	-0.10%
2020/07/15	20	43.39	23	43.52	43.65	-3	2,856	-0.11%
2020/07/14	25	42.68	12	42.69	42.60	13	2,827	0.46%
2020/07/13	44	42.93	8	42.96	42.80	36	2,833	1.27%
2020/07/10	69	43.39	23	43.45	43.15	46	2,817	1.63%
2020/07/09	19	44.01	1.6	43.97	43.90	17.4	2,812	0.62%
2020/07/08	21	44.04	22	44.22	44.40	-1	2,791	-0.04%
2020/07/07	13	44.08	13	44.19	44.10	0	2,779	0.00%
2020/07/06	10	44.07	22	44.07	44.00	-12	2,765	-0.43%
2020/07/03	12	43.93	4	43.89	43.85	8	2,768	0.29%
2020/07/02	21	44.02	20	44.06	44.20	1	2,775	0.04%
2020/07/01	3	43.78	8	43.78	43.95	-5	2,774	-0.18%
2020/06/30	13	43.90	9	43.96	43.55	4	2,781	0.14%
2020/06/29	27	43.52	7	43.59	43.60	20	2,797	0.71%
2020/06/24	10	44.05	3	43.93	43.90	7	2,802	0.25%
2020/06/23	21	43.98	8	44.31	43.90	13	2,823	0.46%
2020/06/22	5	43.85	18	43.75	43.55	-13	2,829	-0.46%
2020/06/19	25	43.63	2	43.75	43.50	23	2,875	0.80%
2020/06/18	15	43.99	16	43.96	44.05	-1	2,865	-0.03%
2020/06/17	25	44.11	9	44.14	44.25	16	2,891	0.55%
2020/06/16	11	44.20	12	44.21	44.20	-1	2,963	-0.03%
2020/06/15	17	43.88	13	43.98	43.70	4	3,099	0.13%
2020/06/12	46	43.75	58	43.74	43.60	-12	3,148	-0.38%
2020/06/11	63	45.15	38	45.24	44.80	25	3,119	0.80%
2020/06/10	92	45.96	17	45.97	45.85	75	3,127	2.40%
2020/06/09	7	46.47	31	46.51	46.50	-24	3,185	-0.75%
2020/06/08	97	46.47	92	46.60	46.50	5	3,259	0.15%
2020/06/05	21	47.12	80	46.95	47.25	-59	3,232	-1.82%
2020/06/04	17	46.34	28	46.43	46.40	-11	3,182	-0.35%
2020/06/03	32	46.07	35	46.17	46.25	-3	3,179	-0.09%
2020/06/02	2	45.35	51	45.26	45.40	-49	3,135	-1.56%
2020/06/01	1	44.70	40.8	44.64	44.90	-39.8	3,087	-1.29%
2020/05/29	11	44.47	4	44.75	44.35	7	3,033	0.23%
2020/05/28	36	44.68	39.5	44.78	44.75	-3.5	2,899	-0.12%
2020/05/27	10	44.25	2	44.35	44.45	8	2,910	0.27%
2020/05/26	4	44.31	20	44.45	44.25	-16	2,950	-0.54%
2020/05/25	9	44.03	21	44.04	44.15	-12	2,952	-0.41%
2020/05/22	19	44.15	8	44.24	44.10	11	2,961	0.37%
2020/05/21	48.2	44.12	14	44.35	44.20	34.2	2,953	1.16%
2020/05/20	8	43.91	17	43.94	43.80	-9	2,930	-0.31%
2020/05/19	3	43.78	8	43.91	44.00	-5	2,928	-0.17%
2020/05/18	8.2	43.31	6	43.46	43.10	2.2	2,914	0.08%
2020/05/15	14	43.08	14.6	43.51	43.55	-0.6	2,908	-0.02%
2020/05/14	53	43.23	31	43.23	43.05	22	2,866	0.77%
2020/05/13	36.5	44.09	17	44.07	44.00	19.5	2,832	0.69%
2020/05/12	23	44.43	14	44.50	44.90	9	2,786	0.32%
2020/05/11	36	44.70	23	44.49	44.70	13	2,769	0.47%
2020/05/08	27	43.85	14	43.91	43.80	13	2,735	0.48%
2020/05/07	9	43.89	15.6	43.77	43.80	-6.6	2,719	-0.24%
2020/05/06	1	43.65	35	43.65	43.70	-34	2,727	-1.25%
2020/05/05	3	43.57	6	43.57	43.65	-3	2,741	-0.11%
2020/05/04	23	42.50	11	43.01	43.00	12	2,763	0.43%
2020/04/30	56	43.96	16	44.01	43.65	40	2,783	1.44%
2020/04/29	25	43.84	17	43.68	43.70	8	2,799	0.29%
2020/04/28	24	42.73	16	42.78	42.85	8	2,828	0.28%
2020/04/27	20	41.98	43	41.89	42.35	-23	2,919	-0.79%
2020/04/24	22	40.70	3	40.80	40.55	19	2,911	0.65%
2020/04/23	19	40.69	1	41.00	40.60	18	2,917	0.62%
2020/04/22	17	40.00	7	40.34	40.30	10	2,922	0.34%
2020/04/21	38.3	40.86	16	40.48	40.40	22.3	2,922	0.76%
2020/04/20	23	41.49	1.3	41.32	41.40	21.7	2,905	0.75%
2020/04/17	3	41.48	7.2	41.84	41.30	-4.2	2,903	-0.14%
2020/04/16	9	41.32	7	41.44	41.20	2	2,895	0.07%
2020/04/15	43	41.59	2	41.85	41.75	41	2,879	1.42%
2020/04/14	3.1	40.86	4	41.31	41.50	-0.9	2,874	-0.03%
2020/04/13	9.5	40.42	3	40.45	40.30	6.5	2,850	0.23%
2020/04/10	21	40.43	8.6	40.56	40.65	12.4	2,860	0.43%
2020/04/09	13	40.38	2	40.30	40.30	11	2,865	0.38%
2020/04/08	6	40.44	19	40.55	40.40	-13	2,858	-0.45%
2020/04/07	22	40.62	17	40.90	40.45	5	2,843	0.18%
2020/04/06	22	40.08	1.1	40.14	40.40	20.9	2,820	0.74%
2020/04/01	5	40.22	0	0.00	39.90	5	2,814	0.18%
2020/03/31	6	40.47	14.1	40.47	40.50	-8.1	2,803	-0.29%
2020/03/30	4	38.93	38	39.21	40.00	-34	2,784	-1.22%
2020/03/27	21.5	39.79	20	40.09	39.55	1.5	2,871	0.05%
2020/03/26	6	39.58	10	39.36	39.90	-4	2,947	-0.14%
2020/03/25	25	39.74	38	39.98	39.80	-13	3,048	-0.43%
2020/03/24	79	36.92	60	36.99	36.85	19	3,033	0.63%
2020/03/23	10	34.28	77	34.65	34.15	-67	3,025	-2.21%
2020/03/20	47.1	34.21	28	34.69	35.00	19.1	3,015	0.63%
2020/03/19	61.5	33.19	120.5	33.00	32.90	-59	2,948	-2.00%	大賣/
2020/03/18	52	36.90	18.5	36.81	36.45	33.5	2,814	1.19%
2020/03/17	57	38.26	22	38.14	38.00	35	2,762	1.27%
2020/03/16	5	40.04	9	40.04	40.05	-4	2,713	-0.15%
2020/03/13	45.1	38.99	86	39.18	40.40	-40.9	2,685	-1.52%
2020/03/12	45.4	42.41	44.5	42.26	41.80	0.9	2,579	0.03%
2020/03/11	15	43.93	14	43.95	43.85	1	2,497	0.04%
2020/03/10	21	43.90	12	43.97	43.95	9	2,482	0.36%
2020/03/09	23	44.56	32	44.60	44.30	-9	2,456	-0.37%
2020/03/06	7	45.06	9	45.16	45.25	-2	2,418	-0.08%
2020/03/05	7	45.14	4	45.24	45.30	3	2,400	0.12%
2020/03/04	1	45.00	2.3	45.01	45.00	-1.3	2,401	-0.05%
2020/03/03	22	44.77	24.4	44.63	44.55	-2.4	2,410	-0.10%
2020/03/02	18	44.33	79	44.72	44.50	-61	2,411	-2.53%
2020/02/27	16.2	44.65	10	44.60	44.85	6.2	2,420	0.26%
2020/02/26	30	44.82	11	44.81	44.80	19	2,381	0.80%
2020/02/25	25.5	44.93	4	45.04	45.00	21.5	2,370	0.91%
2020/02/24	106.5	45.18	1	45.15	45.10	105.5	2,371	4.45%	大買/鉅額交易
2020/02/21	29	45.58	0	0.00	45.50	29	2,360	1.23%
2020/02/20	33	45.64	8	45.70	45.70	25	2,358	1.06%
2020/02/19	5	46.14	13	46.10	46.20	-8	2,346	-0.34%
2020/02/18	24	45.91	153.9	45.94	46.05	-129.9	2,339	-5.55%	大賣/鉅額交易
2020/02/17	7	45.79	1	45.85	45.95	6	2,350	0.26%
2020/02/14	9	45.86	1	46.00	45.85	8	2,369	0.34%
2020/02/13	9.3	45.89	9	45.91	45.90	0.3	2,375	0.01%
2020/02/12	8	45.53	8	45.58	45.80	0	2,398	0.00%
2020/02/11	27.1	45.50	12	45.57	45.35	15.1	2,393	0.63%
2020/02/10	24	45.17	10	45.29	45.50	14	2,397	0.58%
2020/02/07	34	45.34	3	45.28	45.25	31	2,411	1.29%
2020/02/06	12	45.65	14	45.63	45.55	-2	2,426	-0.08%
2020/02/05	49	45.23	16.6	45.30	45.10	32.4	2,430	1.33%
2020/02/04	30	45.07	4	45.24	45.00	26	2,417	1.08%
2020/02/03	25.1	44.47	11	44.64	44.90	14.1	2,404	0.59%
2020/01/31	72	45.44	6	45.59	45.25	66	2,388	2.76%
2020/01/30	61	45.63	163	45.59	45.45	-102	2,348	-4.34%	大賣/鉅額交易
2020/01/20	25	47.01	119	47.05	47.10	-94	2,265	-4.15%	大賣/
2020/01/17	22	46.78	12.2	46.80	46.85	9.8	2,245	0.44%
2020/01/16	1	46.55	19	46.57	46.65	-18	2,258	-0.80%
2020/01/15	9.4	46.50	40	46.50	46.55	-30.6	2,291	-1.34%
2020/01/14	7	46.40	6	46.40	46.40	1	2,321	0.04%
2020/01/13	25	46.26	18	46.28	46.30	7	2,380	0.29%
2020/01/10	7	46.16	11	46.19	46.25	-4	2,427	-0.16%
2020/01/09	84	46.19	8	46.13	46.00	76	2,453	3.10%
2020/01/08	17	45.79	26	45.89	45.70	-9	2,483	-0.36%
2020/01/07	21	46.02	9	45.99	46.00	12	2,495	0.48%
2020/01/06	14.5	46.11	6	46.12	46.20	8.5	2,534	0.34%
2020/01/03	33	46.22	12	46.21	46.40	21	2,559	0.82%
2020/01/02	3	46.28	7	46.41	46.30	-4	2,609	-0.15%
2019/12/31	57.5	46.39	22	46.55	46.30	35.5	2,634	1.35%
2019/12/30	15	46.41	8	46.46	46.45	7	2,707	0.26%
2019/12/27	26	46.40	18.5	46.42	46.40	7.5	2,900	0.26%
2019/12/26	4	46.18	35	46.15	46.20	-31	4,112	-0.75%
2019/12/25	17	46.30	17	46.35	46.20	0	4,781	0.00%
2019/12/24	12	45.83	19	46.06	46.15	-7	5,351	-0.13%
2019/12/23	32	45.90	18	46.09	45.55	14	5,284	0.26%
2019/12/20	84	45.57	9	45.71	45.45	75	5,215	1.44%
2019/12/19	43	45.81	9	45.85	45.90	34	5,119	0.66%
2019/12/18	36	46.04	8.6	46.04	46.00	27.4	5,095	0.54%
2019/12/17	13	46.16	5	46.20	46.25	8	5,093	0.16%
2019/12/16	4	46.23	2	46.25	46.25	2	5,088	0.04%
2019/12/13	3	46.25	11	46.30	46.25	-8	5,109	-0.16%
2019/12/12	10	46.17	4	46.23	46.35	6	5,127	0.12%
2019/12/11	5	46.08	9	46.08	46.05	-4	5,165	-0.08%
2019/12/10	19	46.08	15	46.05	46.05	4	5,169	0.08%
2019/12/09	15.5	46.37	10	46.32	46.30	5.5	5,168	0.11%
2019/12/06	11	46.55	7	46.60	46.60	4	5,163	0.08%
2019/12/05	4	46.58	2	46.60	46.55	2	5,165	0.04%
2019/12/04	19	46.52	5	46.59	46.60	14	5,166	0.27%
2019/12/03	1	46.55	2	46.63	46.70	-1	5,157	-0.02%
2019/12/02	13	46.55	2	46.73	46.55	11	5,162	0.21%
2019/11/29	24	46.59	0	0.00	46.55	24	5,168	0.46%
2019/11/28	9	46.71	2	46.63	46.50	7	5,154	0.14%
2019/11/27	7	46.68	13	46.77	46.80	-6	5,166	-0.12%
2019/11/26	17.5	46.41	45	46.79	46.20	-27.5	5,164	-0.53%
2019/11/25	20	46.56	2	46.55	46.75	18	5,111	0.35%
2019/11/22	9	46.58	2.4	46.62	46.55	6.6	5,154	0.13%
2019/11/21	22.5	46.62	11	46.66	46.60	11.5	5,167	0.22%
2019/11/20	12	46.84	1	46.95	46.85	11	5,167	0.21%
2019/11/19	28	46.84	0.2	47.40	46.90	27.9	5,171	0.54%
2019/11/18	54	46.90	8	46.96	46.85	46	5,184	0.89%
2019/11/15	1	46.75	4	46.83	46.95	-3	5,187	-0.06%
2019/11/14	12	46.75	2	46.75	46.55	10	5,199	0.19%
2019/11/13	27.2	46.58	2	46.75	46.50	25.2	5,195	0.49%
2019/11/12	18	46.66	2	46.80	46.90	16	5,211	0.31%
2019/11/11	11	46.79	6	46.84	46.70	5	5,200	0.10%
2019/11/08	30	47.15	1	47.15	47.05	29	5,173	0.56%
2019/11/07	23	47.38	9	47.35	47.25	14	5,166	0.27%
2019/11/06	12.2	47.19	21.1	47.28	47.45	-8.9	5,160	-0.17%
2019/11/05	19.8	46.88	5.6	47.03	47.10	14.2	5,138	0.28%
2019/11/04	28	46.92	5	47.08	47.10	23	5,131	0.45%
2019/11/01	16	46.82	113	46.80	46.95	-97	5,120	-1.89%	大賣/
2019/10/31	11	46.87	9	47.06	46.75	2	5,127	0.04%
2019/10/30	9	46.93	39	46.99	46.85	-30	5,109	-0.59%
2019/10/29	21	46.82	5	46.86	46.80	16	5,095	0.31%
2019/10/28	12	47.02	128	46.83	47.00	-116	5,078	-2.28%	大賣/鉅額交易
2019/10/25	19	47.21	3.6	47.29	47.25	15.4	5,054	0.31%
2019/10/24	16	47.33	6.1	47.37	47.50	9.9	5,045	0.20%
2019/10/23	30	47.53	9	47.53	47.50	21	5,022	0.42%
2019/10/22	14	47.06	12	47.10	47.00	2	4,995	0.04%
2019/10/21	38	46.68	82	46.59	46.75	-44	4,961	-0.89%
2019/10/18	14.1	45.73	11	45.76	45.90	3.1	4,899	0.06%
2019/10/17	20	45.90	6	45.95	45.80	14	4,847	0.29%
2019/10/16	93	46.05	70	46.06	46.00	23	4,809	0.48%
2019/10/15	2.1	45.89	35	45.86	45.95	-32.9	4,780	-0.69%
2019/10/14	120	45.79	28	45.73	45.65	92	4,751	1.94%	大買/
2019/10/09	22	45.41	7	45.51	45.30	15	4,717	0.32%
2019/10/08	71	45.37	0	0.00	45.40	71	4,689	1.51%
2019/10/07	45.3	45.77	11.3	45.74	45.75	34	4,631	0.73%
2019/10/04	121	45.63	21	45.35	45.70	100	4,607	2.17%	大買/
2019/10/03	130	46.00	23.5	46.13	46.05	106.6	4,523	2.36%	大買/鉅額交易
2019/10/02	201.1	45.71	56.3	45.89	45.90	144.8	4,330	3.34%	大買/鉅額交易
2019/10/01	82	49.91	94.8	49.88	49.95	-12.8	3,108	-0.41%
2019/09/27	13.3	49.94	3	49.97	49.90	10.3	2,437	0.42%
2019/09/26	6	49.83	204.5	49.88	49.80	-198.5	1,857	-10.68%	大賣/鉅額交易
2019/09/25	19	49.72	15	49.92	49.80	4	1,821	0.22%
2019/09/24	32.5	49.71	14	49.74	49.65	18.5	1,784	1.04%
2019/09/23	14	49.83	1	49.95	49.80	13	1,758	0.74%
2019/09/20	9	49.85	3.5	49.94	49.80	5.5	1,749	0.31%
2019/09/19	19	49.98	2	50.03	49.95	17	1,719	0.99%
2019/09/18	8	50.05	13	50.12	50.00	-5	1,706	-0.29%
2019/09/17	17.7	50.08	28	50.13	50.20	-10.3	1,703	-0.60%
2019/09/16	7	49.91	72.6	49.65	50.00	-65.6	1,705	-3.85%
2019/09/12	9	49.42	10	49.53	49.40	-1	1,672	-0.06%
2019/09/11	28	49.48	49	49.44	49.50	-21	1,701	-1.23%
2019/09/10	20	49.70	4	49.71	49.75	16	1,679	0.95%
2019/09/09	4	49.59	9	49.63	49.70	-5	1,681	-0.30%
2019/09/06	5	49.34	3	49.37	49.30	2	1,680	0.12%
2019/09/05	38	49.24	0	0.00	49.25	38	1,678	2.26%
2019/09/04	5	49.29	3	49.30	49.20	2	1,672	0.12%
2019/09/03	18	49.37	0	0.00	49.25	18	1,677	1.07%
2019/09/02	4	49.45	17	49.47	49.50	-13	1,683	-0.77%
2019/08/30	4	49.31	11	49.34	49.50	-7	1,684	-0.42%
2019/08/29	13	49.09	37	49.28	49.05	-24	1,661	-1.44%
2019/08/28	5	49.05	23	49.15	49.40	-18	1,653	-1.09%
2019/08/27	28	48.61	3	48.67	48.40	25	1,650	1.51%
2019/08/26	13	48.87	0	0.00	48.80	13	1,610	0.81%
2019/08/23	11	49.10	27	49.13	49.20	-16	1,606	-1.00%
2019/08/22	11	48.88	2	48.98	48.90	9	1,597	0.56%
2019/08/21	13	48.65	4	48.70	48.65	9	1,667	0.54%
2019/08/20	6	48.75	1	48.75	48.60	5	1,670	0.30%
2019/08/19	16	48.71	13	48.62	48.75	3	1,660	0.18%
2019/08/16	18	48.80	5	48.80	48.80	13	1,642	0.79%
2019/08/15	45	48.91	24	48.86	48.95	21	1,622	1.29%
2019/08/14	12.5	48.46	6	48.56	48.35	6.5	1,595	0.41%
2019/08/13	5	48.25	7	48.20	48.35	-2	1,587	-0.13%
2019/08/12	1	48.30	9	48.30	48.25	-8	1,598	-0.50%
2019/08/08	3	48.20	2.5	48.36	48.20	0.5	1,600	0.03%
2019/08/07	19	48.13	0	0.00	48.00	19	1,606	1.18%
2019/08/06	3	47.98	15	47.87	48.10	-12	1,615	-0.74%
2019/08/05	14	48.32	20	48.30	48.20	-6	1,609	-0.37%
2019/08/02	5	48.44	1	48.40	48.40	4	1,605	0.25%
2019/08/01	5	48.63	4	48.64	48.60	1	1,608	0.06%
2019/07/31	7	48.87	1	48.95	48.80	6	1,615	0.37%
2019/07/30	5	48.95	2	49.08	48.95	3	1,599	0.19%
2019/07/29	0	0.00	6	48.96	48.95	-6	1,612	-0.37%
2019/07/26	13	48.88	6	48.97	49.10	7	1,609	0.43%
2019/07/25	5	48.89	3	48.87	48.90	2	1,614	0.12%
2019/07/24	11	48.94	13	48.95	48.90	-2	1,626	-0.12%
2019/07/23	18	49.15	14	49.10	49.05	4	1,609	0.25%
2019/07/19	3	49.47	13	49.48	49.50	-10	1,596	-0.63%
2019/07/18	1	49.35	9	49.29	49.40	-8	1,602	-0.50%
2019/07/17	2	49.18	5	49.16	49.20	-3	1,607	-0.19%
2019/07/16	5	49.08	0.3	49.50	49.20	4.7	1,601	0.29%
2019/07/15	17	49.11	11	49.00	49.25	6	1,602	0.37%
2019/07/12	38	49.23	14	49.20	49.15	24	1,626	1.48%
2019/07/11	4	49.46	6	49.49	49.45	-2	1,629	-0.12%
2019/07/10	11.1	49.44	5	49.45	49.55	6.1	1,645	0.37%
2019/07/09	1	49.40	20	49.41	49.45	-19	1,649	-1.15%
2019/07/08	12	49.44	8	49.52	49.40	4	1,669	0.24%
2019/07/05	27	49.65	5	49.70	49.65	22	1,685	1.31%
2019/07/04	0	0.00	3.6	49.59	49.75	-3.6	1,723	-0.21%
2019/07/03	15	49.37	14	49.43	49.30	1	1,736	0.06%
2019/07/02	8	49.39	23	49.52	49.65	-15	1,755	-0.85%
2019/07/01	25	49.60	6	49.60	49.60	19	1,762	1.08%
2019/06/28	3	49.67	2	49.58	49.45	1	1,784	0.06%
2019/06/27	1	49.75	13	49.79	49.75	-12	1,856	-0.65%
2019/06/26	1	49.85	6	49.69	49.75	-5	1,945	-0.26%
2019/06/25	18	49.88	6.4	49.96	49.95	11.6	1,954	0.59%
2019/06/24	9	49.99	9	50.08	50.00	0	1,993	0.00%
2019/06/21	27	49.81	14	49.96	50.00	13	1,983	0.66%
2019/06/20	4.1	49.80	23	49.94	49.90	-18.9	1,988	-0.95%
2019/06/19	21.1	49.23	135	49.34	49.90	-113.9	2,011	-5.66%	大賣/鉅額交易
2019/06/18	0	0.00	55	48.98	49.00	-55	2,011	-2.73%
2019/06/17	24	48.63	20	48.93	48.55	4	2,069	0.19%
2019/06/14	13	48.46	3	48.52	48.50	10	2,119	0.47%
2019/06/13	9	48.54	1.3	48.59	48.50	7.8	2,147	0.36%
2019/06/12	20	48.73	211	48.65	48.75	-191	2,416	-7.91%	大賣/鉅額交易
2019/06/11	15	48.73	14	48.72	48.60	1	2,436	0.04%
2019/06/10	13	48.68	4	48.83	48.70	9	2,457	0.37%
2019/06/06	7	48.58	3	48.53	48.50	4	2,495	0.16%
2019/06/05	12	48.77	22	48.70	48.70	-10	2,533	-0.39%
2019/06/04	29	49.07	13	49.06	49.00	16	2,531	0.63%
2019/06/03	1	48.85	3	49.02	48.90	-2	2,532	-0.08%
2019/05/31	11	48.79	13	48.73	48.80	-2	2,523	-0.08%
2019/05/30	15	48.33	8	48.36	48.15	7	2,513	0.28%
2019/05/29	6	48.58	6	48.90	48.35	0	2,510	0.00%
2019/05/28	22.1	49.21	20	49.14	48.60	2.1	2,513	0.08%
2019/05/27	22.2	48.80	24	49.05	49.20	-1.8	2,443	-0.07%
2019/05/24	2	48.10	2	48.28	48.15	0	2,416	0.00%
2019/05/23	2	48.03	1	48.15	48.05	1	2,415	0.04%
2019/05/22	6	48.03	1	48.00	48.10	5	2,419	0.21%
2019/05/21	8	48.26	4	48.16	48.10	4	2,430	0.16%
2019/05/20	5	48.06	8	47.95	47.95	-3	2,422	-0.12%
2019/05/17	223	47.74	21	47.85	47.50	202	2,423	8.34%	大買/鉅額交易
2019/05/16	5	47.89	2	47.80	47.75	3	2,419	0.12%
2019/05/15	29	47.93	2	47.85	47.80	27	2,427	1.11%
2019/05/14	8	47.64	4	47.78	48.05	4	2,450	0.16%
2019/05/13	14	48.01	22.2	47.96	47.80	-8.2	2,444	-0.34%
2019/05/10	14.3	47.91	11	48.15	48.05	3.3	2,479	0.13%
2019/05/09	28	48.06	15	48.08	48.00	13	2,476	0.52%
2019/05/08	19	48.38	7	48.55	48.50	12	2,481	0.48%
2019/05/07	69	48.79	3	48.73	48.70	66	2,491	2.65%
2019/05/06	12	48.69	11	48.87	48.75	1	2,517	0.04%
2019/05/03	3	49.27	0	0.00	49.25	3	2,537	0.12%
2019/05/02	7	49.34	10	49.43	49.40	-3	2,539	-0.12%
2019/04/30	8	49.34	23	49.33	49.45	-15	2,539	-0.59%
2019/04/29	9.3	49.04	17	49.03	49.20	-7.7	2,530	-0.30%
2019/04/26	4	48.68	2	48.73	48.80	2	2,529	0.08%
2019/04/25	2.5	48.89	7	48.91	49.00	-4.6	2,534	-0.18%
2019/04/24	32	48.83	16	48.93	48.65	16	2,536	0.63%
2019/04/23	4	48.65	11	48.81	48.95	-7	2,540	-0.28%
2019/04/22	8	48.71	10	48.77	48.75	-2	2,540	-0.08%
2019/04/19	2	48.75	10	49.10	48.90	-8	2,543	-0.31%
2019/04/18	47	48.69	17.6	48.79	48.60	29.4	2,557	1.15%
2019/04/17	2	49.13	0	0.00	49.15	2	2,556	0.08%
2019/04/16	21	49.26	7	49.33	49.40	14	2,551	0.55%
2019/04/15	11	49.49	8	49.49	49.50	3	2,547	0.12%
2019/04/12	27.1	49.01	22.3	49.02	49.10	4.8	2,551	0.19%
2019/04/11	36	49.44	11	49.52	49.40	25	2,544	0.98%
2019/04/10	36	49.70	21	49.75	49.90	15	2,528	0.59%
2019/04/09	17.4	50.33	16	50.38	50.20	1.4	2,506	0.06%
2019/04/08	14	50.46	27	50.54	50.60	-13	2,534	-0.51%
2019/04/03	37	50.47	26	50.59	50.50	11	2,534	0.43%
2019/04/02	16.3	50.63	32.4	50.65	50.80	-16.1	2,589	-0.62%
2019/04/01	218.2	51.00	34	51.15	50.90	184.2	2,640	6.98%	大買/鉅額交易
2019/03/29	11.9	50.35	48	50.20	50.80	-36.1	2,550	-1.42%
2019/03/28	5.1	49.73	18	49.78	49.85	-12.9	2,529	-0.51%
2019/03/27	4.3	49.83	38	49.76	49.75	-33.8	2,528	-1.33%
2019/03/26	10	49.40	10	49.40	49.45	0	2,493	0.00%
2019/03/25	14.1	48.98	10	49.24	49.25	4.1	2,501	0.16%
2019/03/22	35.4	49.40	36	49.36	49.25	-0.6	2,481	-0.03%
2019/03/21	21	49.20	75	49.28	49.35	-54	2,453	-2.20%
2019/03/20	33	48.40	43	48.51	48.70	-10	2,416	-0.41%
2019/03/19	62	49.09	65	49.01	48.90	-3	2,361	-0.13%
2019/03/18	24.5	48.39	76	48.39	48.55	-51.6	2,302	-2.24%
2019/03/15	14.3	47.96	41.4	48.08	48.20	-27.1	2,278	-1.19%
2019/03/14	26.1	47.49	13	47.50	47.50	13.1	1,998	0.66%
2019/03/13	33	47.44	1	47.55	47.40	32	1,994	1.60%
2019/03/12	43	47.74	5	47.56	47.50	38	1,967	1.93%
2019/03/11	53	47.93	15.5	48.07	47.90	37.5	1,939	1.94%
2019/03/08	7.5	47.57	11	47.65	47.65	-3.5	1,914	-0.18%
2019/03/07	4	47.63	3	47.72	47.50	1	1,942	0.05%
2019/03/06	9	47.54	8	47.74	47.55	1	1,947	0.05%
2019/03/05	12	47.43	2.2	47.55	47.50	9.8	1,952	0.50%
2019/03/04	30	47.47	11	47.46	47.50	19	1,957	0.97%
2019/02/27	44	47.50	14	47.62	47.75	30	2,017	1.49%
2019/02/26	14	47.74	4.3	47.88	47.60	9.7	2,006	0.48%
2019/02/25	7	47.89	1	47.90	47.95	6	1,994	0.30%
2019/02/22	6	47.60	2	47.78	47.95	4	2,000	0.20%
2019/02/21	6	48.10	11.2	47.99	48.00	-5.2	2,004	-0.26%
2019/02/20	2	47.93	4	48.00	48.05	-2	1,994	-0.10%
2019/02/19	3	47.83	4.3	47.89	47.90	-1.3	1,981	-0.07%
2019/02/18	13.5	47.70	13	47.70	47.70	0.5	1,985	0.03%
2019/02/15	11	47.18	3	46.97	47.20	8	1,989	0.40%
2019/02/14	8	47.38	5.1	47.42	47.30	2.9	1,991	0.15%
2019/02/13	17.5	47.89	23.3	47.97	47.65	-5.9	1,986	-0.30%
2019/02/12	18	48.36	4	48.39	48.45	14	1,947	0.72%
2019/02/11	3	47.97	22	48.24	48.40	-19	1,951	-0.97%
2019/01/30	17.2	47.87	14	47.89	47.95	3.2	1,911	0.17%
2019/01/29	12	47.67	8	47.64	47.80	4	1,912	0.21%
2019/01/28	46.5	47.89	46	47.94	47.95	0.5	1,901	0.03%
2019/01/25	3	47.40	5	47.52	47.60	-2	1,890	-0.11%
2019/01/24	3.2	47.18	27	47.19	47.45	-23.8	1,868	-1.27%
2019/01/23	10	46.85	4	46.84	46.90	6	1,851	0.32%
2019/01/22	9	46.82	7	46.80	46.90	2	1,848	0.11%
2019/01/21	9	46.84	17	46.82	46.85	-8	1,857	-0.43%
2019/01/18	6.2	46.56	10	46.60	46.60	-3.8	1,875	-0.20%
2019/01/17	4	46.53	0.1	46.50	46.50	3.9	1,899	0.21%
2019/01/16	5	46.39	24	46.54	46.60	-19	1,901	-1.00%
2019/01/15	0.4	46.60	30	46.48	46.60	-29.6	1,927	-1.54%
2019/01/14	44	46.19	0	0.00	46.25	44	1,945	2.26%
2019/01/11	10	46.16	19	46.30	46.30	-9	2,029	-0.44%
2019/01/10	12	46.31	14	46.17	46.35	-2	2,036	-0.10%
2019/01/09	14	45.99	13.5	46.00	46.10	0.5	2,047	0.02%
2019/01/08	2.1	45.48	36	45.48	45.15	-34	2,046	-1.66%
2019/01/07	0	0.00	49	45.55	45.60	-49	2,086	-2.35%
2019/01/04	7	45.20	9	45.08	45.25	-2	2,112	-0.09%
2019/01/03	1	45.10	30	45.21	45.05	-29	2,227	-1.30%
2019/01/02	3	44.80	1	44.65	44.50	2	2,248	0.09%
2018/12/28	71	44.96	12	44.97	45.00	59	2,274	2.59%
2018/12/27	23	44.35	12	44.36	44.40	11	2,292	0.48%
2018/12/26	14	44.01	1	44.00	44.15	13	2,287	0.57%
2018/12/25	22	44.16	5	44.15	43.90	17	2,269	0.75%
2018/12/24	83.2	45.25	4	45.30	44.90	79.2	2,216	3.57%
2018/12/22	1	46.10	5	46.00	45.90	-4	2,166	-0.18%
2018/12/21	30	45.58	5	45.59	46.15	25	2,204	1.13%
2018/12/20	8	46.36	7	46.60	46.45	1	2,143	0.05%
2018/12/19	3	46.03	48	46.02	46.25	-45	2,153	-2.09%
2018/12/18	4.5	46.06	18	46.29	46.15	-13.5	2,170	-0.62%
2018/12/17	20	46.58	27	46.54	46.10	-7	2,205	-0.32%
2018/12/14	7	46.37	0	0.00	46.45	7	2,233	0.31%
2018/12/13	3	46.35	4	46.31	46.70	-1	2,258	-0.04%
2018/12/12	6	45.92	2	46.35	46.25	4	2,255	0.18%
2018/12/11	43.1	46.00	3	46.05	46.00	40.1	2,262	1.77%
2018/12/10	15	45.79	2	46.05	45.60	13	2,296	0.57%
2018/12/07	4	46.10	1	46.15	46.30	3	2,348	0.13%
2018/12/06	11	45.77	17	45.88	45.65	-6	2,430	-0.25%
2018/12/05	3	46.20	0	0.00	46.35	3	2,605	0.12%
2018/12/04	6	46.73	2	46.70	46.70	4	2,983	0.13%
2018/12/03	22	47.09	16	47.10	47.10	6	3,664	0.16%
2018/11/30	44	46.78	1	46.75	46.90	43	4,360	0.99%
2018/11/29	4	46.73	3	46.78	46.50	1	4,700	0.02%
2018/11/28	0	0.00	9	46.39	46.70	-9	4,917	-0.18%
2018/11/27	3	46.25	11.6	46.13	46.25	-8.6	4,977	-0.17%
2018/11/26	42	46.64	24	47.05	46.20	18	5,043	0.36%
2018/11/23	4	45.66	3	45.77	45.90	1	5,007	0.02%
2018/11/22	3	45.93	4	45.94	45.95	-1	5,052	-0.02%
2018/11/21	5	45.85	12	46.01	46.25	-7	5,083	-0.14%
2018/11/20	8.2	45.96	4	45.85	45.85	4.2	5,090	0.08%
2018/11/19	8	46.34	2.1	46.45	46.45	5.9	5,097	0.12%
2018/11/16	1	46.45	0	0.00	46.55	1	5,104	0.02%
2018/11/15	1	46.45	8	46.50	46.55	-7	5,138	-0.14%
2018/11/14	4	46.18	9.2	46.23	46.45	-5.2	5,158	-0.10%
2018/11/13	1	46.15	4	46.59	46.80	-3	5,157	-0.06%
2018/11/12	1	46.60	6	46.55	46.60	-5	5,163	-0.10%
2018/11/09	5	46.18	14.3	46.23	46.20	-9.3	5,167	-0.18%
2018/11/08	0	0.00	9	46.65	46.70	-9	5,221	-0.17%
2018/11/07	7	46.33	8.2	46.27	46.40	-1.2	5,426	-0.02%
2018/11/06	0.2	46.50	16	46.37	46.55	-15.8	5,587	-0.28%
2018/11/05	7	45.60	5.2	46.00	45.85	1.8	5,599	0.03%
2018/11/02	0	0.00	13	46.09	46.20	-13	5,620	-0.23%
2018/11/01	5	45.04	13	45.13	45.30	-8	5,703	-0.14%
2018/10/31	6	44.93	48	44.95	45.35	-42	5,721	-0.73%
2018/10/30	7	44.54	1	44.40	44.45	6	5,710	0.11%
2018/10/29	16.2	44.37	16	45.05	44.60	0.2	5,724	0.00%
2018/10/26	5	44.31	12	45.17	44.40	-7	5,726	-0.12%
2018/10/25	7	44.88	26	44.94	45.00	-19	5,721	-0.33%
2018/10/24	3	45.12	0.2	45.45	45.40	2.8	5,732	0.05%
2018/10/23	2	45.45	6	45.44	45.40	-4	5,730	-0.07%
2018/10/22	5	45.57	7	45.76	45.50	-2	5,711	-0.04%
2018/10/19	13	45.06	29	45.02	45.90	-16	5,681	-0.28%
2018/10/18	2	45.53	15	45.87	45.90	-13	5,597	-0.23%
2018/10/17	14	45.79	19	45.89	45.85	-5	5,585	-0.09%
2018/10/16	10	45.61	0	0.00	45.90	10	5,557	0.18%
2018/10/15	19	45.36	0	0.00	45.25	19	5,523	0.34%
2018/10/12	27.1	45.93	18	45.66	46.25	9.1	5,486	0.17%
2018/10/11	35.2	45.53	29	45.64	45.60	6.2	5,469	0.11%
2018/10/09	14	46.81	43.5	46.60	46.65	-29.5	5,337	-0.55%
2018/10/08	8	47.02	18.3	47.27	47.10	-10.3	5,304	-0.19%
2018/10/05	19	46.84	19	46.84	46.75	0	5,270	0.00%
2018/10/04	16	47.80	64	47.79	47.75	-48	5,243	-0.92%
2018/10/03	27	48.22	13	48.23	48.15	14	5,218	0.27%
2018/10/02	19	48.29	11	48.34	48.35	8	5,233	0.15%
2018/10/01	18	48.38	9	48.22	48.20	9	5,224	0.17%
2018/09/28	0.5	48.25	6	48.11	48.40	-5.5	5,212	-0.11%
2018/09/27	1	47.90	13	47.83	48.00	-12	5,198	-0.23%
2018/09/26	19.3	47.95	8	47.58	47.45	11.3	5,177	0.22%
2018/09/25	12	48.50	4	48.48	48.35	8	5,179	0.15%
2018/09/21	17	48.53	42	48.48	48.70	-25	5,175	-0.48%
2018/09/20	29.4	48.08	129	48.24	48.20	-99.7	5,137	-1.94%	大賣/
2018/09/19	2	48.03	38	48.00	48.15	-36	5,140	-0.70%
2018/09/18	1	47.25	10	47.50	47.50	-9	5,115	-0.18%
2018/09/17	9	47.21	8	47.39	47.50	1	5,115	0.02%
2018/09/14	19	47.47	20	47.79	47.50	-1	5,117	-0.02%
2018/09/13	29	47.54	16	47.49	47.65	13	5,104	0.25%
2018/09/12	53	46.98	55.2	46.62	46.90	-2.2	5,051	-0.04%
2018/09/11	9	44.94	2	45.06	45.40	7	4,986	0.14%
2018/09/10	63	44.96	44	44.80	44.60	19	4,834	0.39%
2018/09/07	156.1	45.44	14	45.61	45.10	142.1	4,580	3.10%	大買/鉅額交易
2018/09/06	61	49.06	38.5	49.14	49.15	22.5	3,932	0.57%
2018/09/05	90	49.00	74	49.02	48.80	16	3,239	0.49%
2018/09/04	48.2	49.94	42.1	49.95	49.95	6.1	2,892	0.21%
2018/09/03	55.4	50.05	44	50.15	50.00	11.4	2,724	0.42%
2018/08/31	16	49.48	124	49.53	49.90	-108	2,690	-4.01%	大賣/鉅額交易
2018/08/30	43	49.22	105	49.22	49.30	-62	2,659	-2.33%	大賣/
2018/08/29	49	48.87	24	48.87	48.95	25	2,728	0.92%
2018/08/28	18	48.50	24.2	48.55	48.60	-6.2	2,713	-0.23%
2018/08/27	27	48.31	16	48.30	48.35	11	2,727	0.40%
2018/08/24	16	48.33	9	48.29	48.50	7	2,758	0.25%
2018/08/23	11	48.39	14	48.40	48.40	-3	2,840	-0.11%
2018/08/22	41	48.49	23.1	48.52	48.35	17.9	2,883	0.62%
2018/08/21	24	48.07	14.3	48.11	48.20	9.7	2,879	0.34%
2018/08/20	27	47.75	32	47.73	47.70	-5	2,873	-0.17%
2018/08/17	12	47.91	25	47.93	47.80	-13	2,876	-0.45%
2018/08/16	17	47.80	85	47.87	47.90	-68	2,874	-2.37%
2018/08/15	30.2	48.13	31	48.07	48.00	-0.8	2,873	-0.03%
2018/08/14	3	47.67	8.3	47.74	47.65	-5.3	2,835	-0.19%
2018/08/13	17	47.69	69	47.67	47.50	-52	2,634	-1.97%
2018/08/10	21.2	47.83	18	47.80	48.00	3.2	2,483	0.13%
2018/08/09	16.3	48.25	34.5	48.28	48.30	-18.2	2,481	-0.73%
2018/08/08	4	47.85	18	47.86	47.90	-14	2,452	-0.57%
2018/08/07	10	47.62	31	47.62	47.65	-21	2,382	-0.88%
2018/08/06	27	47.37	10.8	47.39	47.35	16.2	2,406	0.67%
2018/08/03	4.9	47.22	9	47.12	47.35	-4.1	2,409	-0.17%
2018/08/02	16.2	46.95	13	47.13	46.90	3.2	2,401	0.13%
2018/08/01	18	47.12	1	47.05	47.20	17	2,402	0.71%
2018/07/31	14	46.87	44	46.98	47.30	-30	2,392	-1.25%
2018/07/30	6	46.22	2	46.35	46.40	4	2,356	0.17%
2018/07/27	1	46.00	4	45.98	46.20	-3	2,361	-0.13%
2018/07/26	7	45.96	1	46.00	45.95	6	2,371	0.25%
2018/07/25	6	45.75	4	45.83	45.80	2	2,429	0.08%
2018/07/24	12	45.70	0	0.00	45.70	12	2,450	0.49%
2018/07/23	3	45.90	0	0.00	45.80	3	2,457	0.12%
2018/07/20	0	0.00	2	45.90	45.85	-2	2,471	-0.08%
2018/07/19	23	45.95	1	45.75	45.65	22	2,487	0.88%
2018/07/18	19.5	45.94	4	46.01	46.15	15.5	2,501	0.62%
2018/07/17	7	45.41	10	45.52	45.40	-3	2,525	-0.12%
2018/07/16	3	45.53	3	45.43	45.40	0	2,542	0.00%
2018/07/13	5	45.53	18	45.57	45.60	-13	2,559	-0.51%
2018/07/12	1	45.05	5	45.39	45.50	-4	2,580	-0.16%
2018/07/11	2	45.03	1	45.15	45.00	1	2,601	0.04%
2018/07/10	5	45.09	7	44.98	44.85	-2	2,607	-0.08%
2018/07/09	6	44.42	9	44.73	44.80	-3	2,609	-0.11%
2018/07/06	16	43.61	7	43.75	43.95	9	2,615	0.34%
2018/07/05	6	44.08	0.2	44.45	44.00	5.8	2,639	0.22%
2018/07/04	3.2	44.33	3	44.52	44.45	0.2	2,663	0.01%
2018/07/03	27	44.44	34	44.32	44.20	-7	2,704	-0.26%
2018/07/02	22.1	44.90	6	44.71	44.55	16.1	2,696	0.60%
2018/06/29	11	44.86	8	44.63	45.25	3	2,683	0.11%
2018/06/28	31	44.60	4	44.60	44.60	27	2,663	1.01%
2018/06/27	6	45.27	1	45.25	45.15	5	2,625	0.19%
2018/06/26	14	45.51	2	45.55	45.50	12	2,631	0.46%
2018/06/25	5	45.87	32	46.08	45.80	-27	2,627	-1.03%
2018/06/22	40.1	45.80	10	45.87	45.70	30.1	2,644	1.14%
2018/06/21	19	46.10	2	46.15	46.15	17	2,624	0.65%
2018/06/20	33	45.96	6	46.15	46.25	27	2,647	1.02%
2018/06/19	12	46.09	5.2	46.20	46.20	6.8	2,655	0.26%
2018/06/15	26	46.18	33	46.33	45.90	-7	2,624	-0.27%
2018/06/14	47	46.60	6	46.56	46.35	41	2,513	1.63%
2018/06/13	27	47.46	3	47.55	47.25	24	2,469	0.97%
2018/06/12	15	47.55	11	47.53	47.65	4	2,520	0.16%
2018/06/11	11	47.80	68	48.05	47.60	-57	2,510	-2.27%
2018/06/08	13	47.48	9	47.46	47.60	4	2,477	0.16%
2018/06/07	42.2	47.55	20	47.57	47.45	22.2	2,455	0.90%
2018/06/06	69	47.32	86	47.57	47.85	-17	2,452	-0.69%
2018/06/05	26	46.50	29	46.57	46.80	-3	2,345	-0.13%
2018/06/04	37	46.55	38	46.46	46.60	-1	2,310	-0.04%
2018/06/01	1	45.80	29	46.08	46.30	-28	2,272	-1.23%
2018/05/31	21.3	45.64	9	45.81	45.40	12.3	2,230	0.55%
2018/05/30	27	45.66	7	45.81	45.50	20	2,150	0.93%
2018/05/29	3	45.48	45.2	46.06	46.15	-42.2	2,121	-1.99%
2018/05/28	31.2	45.88	19	45.99	45.65	12.2	2,116	0.58%
2018/05/25	11	46.01	16	46.08	46.00	-5	2,115	-0.24%
2018/05/24	14.5	46.22	16	46.23	46.30	-1.5	2,108	-0.07%
2018/05/23	11	45.95	33	45.97	45.90	-22	2,097	-1.05%
2018/05/22	19.7	46.12	10.1	46.27	46.05	9.6	2,095	0.46%
2018/05/21	13	46.16	3	46.15	46.25	10	2,105	0.48%
2018/05/18	1.1	45.90	11	45.84	45.90	-9.9	2,105	-0.47%
2018/05/17	7.5	45.68	3	45.72	45.65	4.5	2,114	0.21%
2018/05/16	2.1	45.53	11	45.57	45.60	-8.9	2,116	-0.42%
2018/05/15	33	45.45	51.3	45.41	45.50	-18.3	2,200	-0.83%
2018/05/14	27	45.91	45.2	46.04	45.75	-18.2	2,276	-0.80%
2018/05/11	9	45.33	7.5	45.32	45.30	1.5	2,243	0.07%
2018/05/10	9	45.22	6	45.19	45.15	3	2,242	0.13%
2018/05/09	42	45.15	11	45.10	45.05	31	2,251	1.38%
2018/05/08	7	45.14	8	45.39	45.40	-1	2,279	-0.04%
2018/05/07	8	45.29	4	45.24	45.20	4	2,310	0.17%
2018/05/04	6.2	45.38	9	45.39	45.35	-2.8	2,347	-0.12%
2018/05/03	11	45.70	4	45.65	45.50	7	2,450	0.29%
2018/05/02	46	46.25	47	46.13	46.00	-1	2,512	-0.04%
2018/04/30	18	45.55	34	45.65	45.80	-16	2,513	-0.64%
2018/04/27	6	45.23	7	45.45	45.45	-1	2,614	-0.04%
2018/04/26	14	45.26	11	45.51	45.15	3	2,621	0.11%
2018/04/25	13	45.10	9	45.03	45.20	4	2,616	0.15%
2018/04/24	1	45.20	48	45.40	45.20	-47	2,622	-1.79%
2018/04/23	38	45.56	68	45.63	45.60	-30	2,630	-1.14%
2018/04/20	15	45.15	9.3	45.17	45.30	5.7	2,590	0.22%
2018/04/19	1	44.95	18	44.99	45.10	-17	2,583	-0.66%
2018/04/18	17	44.64	9.5	44.61	44.45	7.5	2,574	0.29%
2018/04/17	17	44.48	25	44.49	44.55	-8	2,578	-0.31%
2018/04/16	56	44.92	34	44.88	44.85	22	2,558	0.86%
2018/04/13	66.1	45.22	110	45.30	45.15	-43.9	2,574	-1.71%	大賣/
2018/04/12	8	45.38	18	45.53	45.55	-10	2,586	-0.39%
2018/04/11	14	45.68	15	45.86	45.70	-1	2,585	-0.04%
2018/04/10	25	44.79	26	45.21	45.40	-1	2,580	-0.04%
2018/04/09	55	44.77	39	44.81	44.80	16	2,583	0.62%
2018/04/03	23	45.04	1	45.20	45.20	22	2,589	0.85%
2018/04/02	52	45.31	14	45.30	45.30	38	2,590	1.47%
2018/03/31	33	45.15	11	45.17	45.15	22	2,588	0.85%
2018/03/30	0	0.00	3	44.98	45.00	-3	2,586	-0.12%
2018/03/29	26	44.96	1	45.00	44.90	25	2,585	0.97%
2018/03/28	11	45.21	15	45.33	45.30	-4	2,582	-0.15%
2018/03/27	5	45.10	14	45.27	45.40	-9	2,578	-0.35%
2018/03/26	8	44.67	4	44.84	44.85	4	2,548	0.16%
2018/03/23	18	44.70	101	44.78	44.75	-83	2,567	-3.23%	大賣/
2018/03/22	32	45.12	43	45.25	45.10	-11	2,570	-0.43%
2018/03/21	13	44.83	32	44.70	44.95	-19	2,590	-0.73%
2018/03/20	28	44.58	11	44.73	44.90	17	2,744	0.62%
2018/03/19	12.1	44.88	17	45.11	44.90	-4.9	2,773	-0.18%
2018/03/16	58.3	44.88	22	45.16	44.60	36.3	2,796	1.30%
2018/03/15	44	45.48	15.7	45.64	45.50	28.3	2,734	1.04%
2018/03/14	41	45.30	26	45.41	45.50	15	2,727	0.55%
2018/03/13	42	44.92	24	44.95	45.05	18	2,704	0.67%
2018/03/12	28	44.94	22	44.95	44.95	6	2,704	0.22%
2018/03/09	7	44.32	10	44.38	44.40	-3	2,671	-0.11%
2018/03/08	6	44.16	9	44.11	44.15	-3	2,678	-0.11%
2018/03/07	3	43.93	9	44.22	44.10	-6	2,691	-0.22%
2018/03/06	14	44.56	5	44.31	44.35	9	2,693	0.33%
2018/03/05	12	44.31	9	44.56	44.25	3	2,758	0.11%
2018/03/02	11	44.02	13	44.31	44.00	-2	2,754	-0.07%
2018/03/01	17	43.87	27	44.16	44.65	-10	2,756	-0.36%
2018/02/27	16	44.58	9	44.49	44.15	7	2,727	0.26%
2018/02/26	8.1	44.85	21	44.90	44.95	-12.9	2,713	-0.48%
2018/02/23	40.5	44.71	46	44.76	44.75	-5.5	2,708	-0.20%
2018/02/22	18	44.44	5	44.40	44.40	13	2,735	0.48%
2018/02/21	4	44.59	52	44.54	44.70	-48	2,732	-1.76%
2018/02/12	11	43.64	14	43.61	43.60	-3	2,718	-0.11%
2018/02/09	14	42.92	11	43.24	43.55	3	2,704	0.11%
2018/02/08	11	44.14	6	44.11	44.10	5	2,679	0.19%
2018/02/07	20	44.54	60	44.36	44.20	-40	2,682	-1.49%
2018/02/06	84.1	42.19	42.5	42.55	42.20	41.6	2,599	1.60%
2018/02/05	23	44.80	6	44.83	44.85	17	2,514	0.68%
2018/02/02	3	45.43	9	45.47	45.60	-6	2,507	-0.24%
2018/02/01	20	45.71	12	45.72	45.55	8	2,514	0.32%
2018/01/31	11.1	45.52	89	45.36	45.80	-77.9	2,514	-3.10%
2018/01/30	26.3	46.01	25	45.75	45.55	1.3	2,471	0.05%
2018/01/29	19	46.30	55	46.26	46.50	-36	2,443	-1.47%
2018/01/26	43	46.21	82.2	46.12	46.45	-39.2	2,421	-1.62%
2018/01/25	43	45.44	26	45.48	45.40	17	2,341	0.73%
2018/01/24	23	44.74	21.3	44.84	45.00	1.8	2,263	0.08%
2018/01/23	86.5	44.65	109.3	44.60	44.95	-22.8	2,212	-1.03%	大賣/
2018/01/22	20	43.10	24.1	43.08	43.05	-4.1	2,117	-0.19%
2018/01/19	1	42.75	1	42.85	42.85	0	2,135	0.00%
2018/01/18	19	43.15	11	43.27	42.80	8	2,129	0.38%
2018/01/17	10	42.82	23	43.03	43.05	-13	2,113	-0.62%
2018/01/16	13	42.72	9	42.68	42.60	4	2,085	0.19%
2018/01/15	13.1	42.65	5	42.64	42.85	8.1	2,080	0.39%
2018/01/12	2	42.65	8	42.63	42.80	-6	2,100	-0.29%
2018/01/11	22	42.37	11	42.48	42.45	11	2,114	0.52%
2018/01/10	11	42.85	17	42.92	42.75	-6	2,122	-0.28%
2018/01/09	18	42.98	12	43.08	43.15	6	2,123	0.28%
2018/01/08	27	43.19	29.1	43.20	43.40	-2.1	2,116	-0.10%
2018/01/05	1.5	42.73	24	42.94	43.10	-22.5	2,102	-1.07%
2018/01/04	24.2	42.66	8	42.82	42.65	16.2	2,116	0.77%
2018/01/03	44	43.09	9.3	43.18	43.15	34.7	2,125	1.63%
2018/01/02	30	42.61	47.9	42.85	43.15	-17.9	2,095	-0.85%