興富發 (2542)-台新券商分點個股進出

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－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新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	39.5	42.87	854.9	43.02	43.00	-815.4	7,573	-10.77%	大賣/鉅額交易
2024/11/19	10.2	43.42	17.6	43.30	43.80	-7.4	7,812	-0.09%
2024/11/18	28.7	42.95	6.2	43.15	43.10	22.5	8,056	0.28%
2024/11/15	45	43.39	41.6	43.39	43.30	3.4	8,250	0.04%
2024/11/14	26	42.44	8.2	42.55	42.55	17.8	8,494	0.21%
2024/11/13	23.4	42.48	59.5	42.47	42.80	-36.1	8,574	-0.42%
2024/11/12	30.1	42.33	19.2	42.25	42.10	10.9	8,642	0.13%
2024/11/11	145.2	42.77	50.1	42.52	42.90	95	8,642	1.10%	大買/
2024/11/08	51.6	41.70	36.5	41.71	41.45	15.1	8,702	0.17%
2024/11/07	15.2	40.99	7.1	41.14	41.05	8.1	8,836	0.09%
2024/11/06	17.6	40.65	2.8	40.80	40.70	14.8	8,955	0.17%
2024/11/05	16.1	40.93	20.4	41.02	40.85	-4.3	9,249	-0.05%
2024/11/04	10.2	40.81	37.1	40.91	40.85	-27	10,166	-0.27%
2024/11/01	27.2	40.69	27.8	41.00	41.35	-0.6	10,554	-0.01%
2024/10/30	10.4	40.84	5.3	40.91	40.75	5	10,882	0.05%
2024/10/29	24.7	40.92	3	40.87	41.00	21.7	11,099	0.20%
2024/10/28	22.6	41.43	19.7	41.27	41.40	2.9	11,277	0.03%
2024/10/25	68.6	40.51	33	40.63	40.70	35.6	11,440	0.31%
2024/10/24	34.4	40.45	19	40.43	40.30	15.4	11,758	0.13%
2024/10/23	84.5	41.28	98.8	41.43	41.00	-14.3	11,773	-0.12%
2024/10/22	11.7	42.15	16	42.18	42.25	-4.3	11,855	-0.04%
2024/10/21	16.9	42.48	27.4	42.51	42.75	-10.5	12,263	-0.09%
2024/10/18	28.6	43.05	11.3	42.96	43.05	17.3	12,751	0.14%
2024/10/17	15.9	43.36	29.7	43.38	43.60	-13.8	13,103	-0.11%
2024/10/16	63.9	43.08	35.9	43.09	42.95	28	13,547	0.21%
2024/10/15	58.2	43.02	16	42.96	43.00	42.2	14,001	0.30%
2024/10/14	15.6	43.27	17	43.22	43.50	-1.5	14,296	-0.01%
2024/10/11	20.5	43.84	10	43.73	43.60	10.5	14,414	0.07%
2024/10/09	60.7	44.57	13	44.60	44.05	47.7	14,703	0.32%
2024/10/08	33.9	44.49	7.8	44.98	45.20	26.2	15,079	0.17%
2024/10/07	96.8	44.25	32.5	44.02	44.90	64.3	15,177	0.42%
2024/10/04	62.4	43.76	18.2	43.71	43.60	44.2	15,268	0.29%
2024/10/01	29	44.77	7	45.11	44.60	22	15,238	0.14%
2024/09/30	34	45.31	6	45.13	45.10	28	15,449	0.18%
2024/09/27	50.4	45.58	36	45.58	45.60	14.4	15,476	0.09%
2024/09/26	106.4	45.88	38.3	45.58	45.40	68.1	15,492	0.44%	大買/
2024/09/25	67.5	49.95	82.6	50.07	50.30	-15.1	15,404	-0.10%
2024/09/24	73.8	49.28	46.9	49.24	49.15	26.9	15,397	0.17%
2024/09/23	116.6	48.36	197.6	48.47	49.10	-81	15,752	-0.51%	大買/大賣/
2024/09/20	219.8	49.81	161.9	49.60	49.20	57.9	15,827	0.37%	大買/大賣/
2024/09/19	53	53.52	197.3	53.81	54.20	-144.3	15,631	-0.92%	大賣/鉅額交易
2024/09/18	16.2	51.62	86.1	52.31	51.40	-69.9	16,064	-0.44%
2024/09/16	17.1	51.86	16.5	52.07	52.00	0.6	16,434	0.00%
2024/09/13	83.5	51.82	12.2	51.93	52.00	71.3	16,549	0.43%
2024/09/12	36	50.77	66.3	50.79	51.00	-30.3	16,710	-0.18%
2024/09/11	100.4	50.14	66.1	50.20	50.30	34.3	16,779	0.20%
2024/09/10	57.8	51.52	65	51.62	51.50	-7.2	16,943	-0.04%
2024/09/09	97.3	51.71	13	51.95	51.80	84.3	17,421	0.48%
2024/09/06	28	53.35	15.5	53.20	53.20	12.5	17,428	0.07%
2024/09/05	34.1	53.09	46.2	53.37	53.00	-12.2	17,628	-0.07%
2024/09/04	287.2	52.72	96.9	51.90	52.20	190.3	17,842	1.07%	大買/鉅額交易
2024/09/03	89.3	54.90	77.1	54.33	54.20	12.2	18,023	0.07%
2024/09/02	59.6	55.22	86	54.84	54.50	-26.4	18,126	-0.15%
2024/08/30	118.9	54.20	126.2	54.55	55.70	-7.3	18,056	-0.04%	大買/大賣/
2024/08/29	19.4	52.48	2	52.55	52.30	17.4	17,911	0.10%
2024/08/28	38.4	52.68	56.1	52.55	52.60	-17.7	17,993	-0.10%
2024/08/27	33.3	52.31	29.9	52.23	52.60	3.4	18,018	0.02%
2024/08/26	68.9	52.03	77	51.94	51.90	-8.1	18,007	-0.04%
2024/08/23	120.9	52.58	58	52.59	52.20	62.9	17,977	0.35%	大買/
2024/08/22	266.9	53.02	172	52.74	53.60	94.9	17,892	0.53%	大買/大賣/
2024/08/21	276.4	55.25	263.3	55.28	54.80	13.1	17,586	0.07%	大買/大賣/
2024/08/20	257.4	57.75	213.2	57.34	56.90	44.2	17,319	0.26%	大買/大賣/
2024/08/19	160	59.87	108.9	59.98	59.40	51.1	17,133	0.30%	大買/大賣/
2024/08/16	257.3	57.38	184.5	58.24	58.30	72.8	16,982	0.43%	大買/大賣/
2024/08/15	119.4	55.41	70.2	55.29	55.00	49.1	16,757	0.29%	大買/
2024/08/14	117.3	55.08	125.4	55.07	55.20	-8.1	16,707	-0.05%	大買/大賣/
2024/08/13	60.9	54.34	59.2	54.54	54.40	1.7	16,637	0.01%
2024/08/12	84.2	54.68	149	54.39	54.60	-64.8	16,753	-0.39%	大賣/
2024/08/09	134	53.53	85.3	53.40	52.90	48.7	16,711	0.29%	大買/
2024/08/08	62.2	52.30	45.1	51.96	52.70	17.1	16,589	0.10%
2024/08/07	156.9	53.32	88.3	53.38	53.00	68.6	16,548	0.41%	大買/
2024/08/06	263	51.18	298.7	51.64	50.50	-35.7	16,345	-0.22%	大買/大賣/
2024/08/05	73.5	55.96	176.1	55.77	54.80	-102.6	15,613	-0.66%	大賣/鉅額交易
2024/08/02	246.8	62.21	214.2	61.39	60.80	32.6	15,428	0.21%	大買/大賣/
2024/08/01	161.4	63.93	96.7	63.88	64.30	64.7	15,622	0.41%	大買/
2024/07/31	113.3	63.82	75.4	63.74	64.00	37.9	15,823	0.24%	大買/
2024/07/30	93.8	63.09	104.4	63.47	64.10	-10.6	16,104	-0.07%	大賣/
2024/07/29	191.3	63.65	147.2	63.74	63.00	44.1	16,475	0.27%	大買/大賣/
2024/07/26	112.2	61.68	107.8	61.78	61.60	4.5	16,202	0.03%	大買/大賣/
2024/07/23	216.5	62.24	79.4	62.95	62.60	137.1	16,252	0.84%	大買/鉅額交易
2024/07/22	169.4	61.32	551.8	61.27	60.60	-382.4	16,100	-2.38%	大買/大賣/鉅額交易
2024/07/19	238.5	63.75	331.5	63.59	63.80	-93	15,756	-0.59%	大買/大賣/
2024/07/18	130.8	65.47	182.1	65.91	65.90	-51.3	15,295	-0.34%	大買/大賣/
2024/07/17	303.6	65.41	256.2	65.50	65.00	47.5	15,012	0.32%	大買/大賣/
2024/07/16	204.5	63.68	243.5	63.99	64.40	-38.9	14,954	-0.26%	大買/大賣/
2024/07/15	204.4	61.99	171.7	62.47	61.20	32.6	14,532	0.22%	大買/大賣/
2024/07/12	55.1	60.85	365.9	60.77	60.70	-310.8	14,290	-2.17%	大賣/鉅額交易
2024/07/11	93.5	60.34	119.5	60.59	60.00	-26	14,161	-0.18%	大賣/
2024/07/10	123.5	58.51	122.3	58.92	59.40	1.2	13,886	0.01%	大買/大賣/
2024/07/09	90.5	54.16	65.3	54.34	54.60	25.2	13,501	0.19%
2024/07/08	51	56.15	114.9	56.00	55.50	-63.9	13,382	-0.48%	大賣/
2024/07/05	45.7	55.25	17.5	55.35	55.30	28.2	13,247	0.21%
2024/07/04	75.3	55.11	499.1	55.09	55.20	-423.8	13,228	-3.20%	大賣/鉅額交易
2024/07/03	21.3	53.28	55.4	53.34	53.20	-34.1	13,033	-0.26%
2024/07/02	44.2	52.89	57.4	52.99	53.10	-13.2	13,043	-0.10%
2024/07/01	178	53.03	361.4	52.43	53.10	-183.4	13,016	-1.41%	大買/大賣/鉅額交易
2024/06/28	165	52.92	73.5	52.72	52.10	91.5	12,936	0.71%	大買/
2024/06/27	190	53.60	289.1	53.68	53.40	-99.1	12,790	-0.77%	大買/大賣/
2024/06/26	12.6	52.20	64.4	52.59	52.70	-51.8	12,320	-0.42%
2024/06/25	102.9	52.41	37.9	52.71	51.90	65	11,938	0.54%	大買/
2024/06/24	111.9	53.48	84	53.69	53.20	27.8	11,656	0.24%	大買/
2024/06/21	119.4	51.78	79	52.44	52.80	40.4	11,092	0.36%	大買/
2024/06/20	11.1	51.94	67.4	52.44	52.50	-56.3	10,632	-0.53%
2024/06/19	38	51.24	70.4	51.33	51.70	-32.4	10,502	-0.31%
2024/06/18	138.1	51.92	36.8	51.83	51.60	101.3	10,336	0.98%	大買/鉅額交易
2024/06/17	248.6	52.42	142.2	52.47	52.10	106.4	10,274	1.04%	大買/大賣/鉅額交易
2024/06/14	173.1	51.38	415.6	51.32	51.60	-242.5	9,959	-2.43%	大買/大賣/鉅額交易
2024/06/13	83.5	48.51	376.5	48.41	49.15	-293	9,397	-3.12%	大賣/鉅額交易
2024/06/12	178.1	48.98	74	48.90	48.30	104.1	9,308	1.12%	大買/鉅額交易
2024/06/11	227.4	48.25	185	48.26	48.95	42.3	9,083	0.47%	大買/大賣/
2024/06/07	212.1	48.60	341.3	48.20	48.45	-129.3	8,820	-1.47%	大買/大賣/鉅額交易
2024/06/06	182.3	47.06	179.5	47.25	47.35	2.8	8,543	0.03%	大買/大賣/
2024/06/05	20.2	46.66	41.2	46.57	46.55	-21	8,393	-0.25%
2024/06/04	105.4	45.93	104.9	46.40	46.50	0.5	8,349	0.01%	大買/大賣/
2024/06/03	25.5	45.86	109.9	46.25	46.40	-84.4	8,313	-1.02%	大賣/
2024/05/31	38.6	45.79	44	45.56	45.80	-5.4	8,202	-0.07%
2024/05/30	95.2	44.90	15.5	45.02	44.80	79.7	8,098	0.98%
2024/05/29	846.5	44.84	16.2	44.96	45.35	830.3	8,056	10.31%	大買/鉅額交易
2024/05/28	10.3	44.48	8.4	44.62	44.35	1.9	7,950	0.02%
2024/05/27	36.5	44.14	9.8	44.11	44.20	26.7	7,901	0.34%
2024/05/24	23.5	44.18	31	44.18	44.35	-7.5	7,824	-0.10%
2024/05/23	52.6	44.60	26	44.49	44.50	26.6	7,797	0.34%
2024/05/22	29.3	44.89	17.8	44.90	45.25	11.6	7,713	0.15%
2024/05/21	53.7	44.67	20.2	44.81	44.60	33.6	7,653	0.44%
2024/05/20	55.2	45.42	17.2	45.31	45.20	38	7,604	0.50%
2024/05/17	23	45.72	7.8	45.73	45.70	15.2	7,557	0.20%
2024/05/16	69.2	45.36	91.4	45.83	45.55	-22.2	7,519	-0.30%
2024/05/15	56.6	44.91	81.6	44.70	44.45	-25	7,358	-0.34%
2024/05/14	40.7	45.49	54.6	45.37	45.25	-13.9	7,245	-0.19%
2024/05/13	37.5	45.46	53.6	45.54	46.10	-16.1	7,185	-0.22%
2024/05/10	84.3	45.55	93.5	45.42	45.20	-9.3	7,097	-0.13%
2024/05/09	68.3	46.29	61.8	46.45	45.65	6.6	6,975	0.09%
2024/05/08	63.1	47.07	218.3	47.06	46.85	-155.2	6,745	-2.30%	大賣/鉅額交易
2024/05/07	169.3	48.73	278.3	48.80	47.85	-109	6,490	-1.68%	大買/大賣/鉅額交易
2024/05/06	93.7	48.30	148.7	48.09	48.15	-55	5,901	-0.93%	大賣/
2024/05/03	221	47.00	112.6	47.40	47.20	108.5	5,458	1.99%	大買/大賣/鉅額交易
2024/05/02	284.3	46.32	645.4	46.60	46.60	-361.1	4,966	-7.27%	大買/大賣/鉅額交易
2024/04/30	105	43.92	91.4	43.65	44.30	13.7	4,411	0.31%	大買/
2024/04/29	80.7	43.68	120.3	44.16	44.30	-39.6	4,274	-0.93%	大賣/
2024/04/26	198.2	42.87	172.7	43.14	42.95	25.5	4,063	0.63%	大買/大賣/
2024/04/25	30.8	42.55	54.9	42.34	42.70	-24.2	3,964	-0.61%
2024/04/24	22.2	42.06	73.4	42.07	41.95	-51.2	3,860	-1.33%
2024/04/23	40.7	42.28	48.9	42.15	42.25	-8.2	3,821	-0.21%
2024/04/22	234.3	42.71	237.2	43.25	42.40	-2.9	3,769	-0.08%	大買/大賣/
2024/04/19	168.2	41.51	158.6	41.79	41.45	9.6	3,371	0.29%	大買/大賣/
2024/04/18	66.3	41.64	130.5	41.03	41.60	-64.2	3,204	-2.00%	大賣/
2024/04/17	31	40.81	13.4	40.66	40.85	17.6	3,087	0.57%
2024/04/16	59.9	40.18	44	40.36	40.10	15.9	3,049	0.52%
2024/04/15	21.6	40.91	63	40.89	40.80	-41.4	2,983	-1.39%
2024/04/12	12.4	40.96	13.7	40.97	40.80	-1.3	2,943	-0.04%
2024/04/11	31.2	41.09	35	41.06	41.10	-3.8	2,921	-0.13%
2024/04/10	25.4	41.42	13.1	41.44	41.35	12.3	2,896	0.43%
2024/04/09	31	40.86	117.9	40.97	41.20	-86.9	2,858	-3.04%	大賣/
2024/04/08	32.5	40.61	30.7	40.59	40.70	1.8	2,790	0.06%
2024/04/03	15.9	40.21	21.6	40.20	40.25	-5.7	2,717	-0.21%
2024/04/02	16.3	40.18	44	40.21	40.10	-27.7	2,680	-1.03%
2024/04/01	11.5	40.29	53.1	40.30	40.25	-41.7	2,666	-1.56%
2024/03/29	15.6	40.18	12.5	40.18	40.15	3.1	2,645	0.12%
2024/03/28	11.3	40.40	42.3	40.49	40.50	-31.1	2,610	-1.19%
2024/03/27	63.8	40.25	126.9	40.35	40.60	-63.1	2,567	-2.46%	大賣/
2024/03/26	18.5	39.04	59.1	39.00	39.00	-40.7	2,505	-1.62%
2024/03/25	51.2	39.20	34.7	39.27	39.35	16.5	2,514	0.66%
2024/03/22	13.4	38.74	19.3	38.78	38.80	-5.9	2,529	-0.23%
2024/03/21	33.8	38.70	2.5	38.79	38.65	31.3	2,556	1.23%
2024/03/20	71.5	38.47	80.3	38.71	38.50	-8.8	2,570	-0.34%
2024/03/19	76.5	38.67	4	38.70	38.70	72.5	2,526	2.87%
2024/03/18	74.3	39.00	19.1	39.01	39.10	55.3	2,512	2.20%
2024/03/15	168.4	39.34	58.6	39.41	39.20	109.8	2,527	4.34%	大買/鉅額交易
2024/03/14	13.5	39.81	18.1	39.76	39.85	-4.6	2,444	-0.19%
2024/03/13	38.7	39.83	10.6	39.93	39.80	28.1	2,452	1.14%
2024/03/12	10	39.94	14.5	39.94	39.95	-4.5	2,432	-0.19%
2024/03/11	13.5	39.69	17.6	39.80	39.90	-4	2,450	-0.16%
2024/03/08	41.7	39.76	56.4	39.67	39.75	-14.7	2,447	-0.60%
2024/03/07	8	39.74	23.3	39.78	39.90	-15.3	2,448	-0.62%
2024/03/06	11.6	39.65	21	39.64	39.65	-9.5	2,423	-0.39%
2024/03/05	15	39.65	0.2	39.70	39.60	14.9	2,426	0.61%
2024/03/04	16.9	39.67	40	39.64	39.65	-23.1	2,423	-0.95%
2024/03/01	18.9	39.71	8.4	39.70	39.70	10.5	2,424	0.43%
2024/02/29	22.1	39.78	13.1	39.77	39.70	9	2,424	0.37%
2024/02/27	34.1	39.77	22.1	39.85	39.70	12	2,419	0.49%
2024/02/26	27.3	39.78	18.1	39.89	39.90	9.2	2,444	0.38%
2024/02/23	26.2	39.63	7.3	39.56	39.55	18.9	2,440	0.77%
2024/02/22	27.3	39.91	7.2	39.97	39.75	20.1	2,457	0.82%
2024/02/21	18.9	39.96	12.4	39.97	40.10	6.6	2,459	0.27%
2024/02/20	12.4	39.50	1.8	39.64	39.65	10.6	2,431	0.43%
2024/02/19	16.5	39.71	16.6	39.61	39.65	-0.1	2,425	0.00%
2024/02/16	14.5	39.36	18.4	39.46	39.65	-4	2,471	-0.16%
2024/02/15	38.1	39.51	25.4	39.50	39.50	12.7	2,442	0.52%
2024/02/05	10.3	39.57	5	39.83	39.80	5.3	2,434	0.22%
2024/02/02	15	39.51	6.1	39.65	39.70	8.9	2,421	0.37%
2024/02/01	6.1	39.56	3	39.60	39.60	3.1	2,413	0.13%
2024/01/31	5.8	39.59	27.1	39.56	39.60	-21.3	2,424	-0.88%
2024/01/30	13.3	39.66	33	39.71	39.55	-19.7	2,433	-0.81%
2024/01/29	0.4	39.75	2.3	39.71	39.80	-1.9	2,449	-0.08%
2024/01/26	7.9	39.48	4	39.59	39.60	3.9	2,465	0.16%
2024/01/25	3	39.57	2.4	39.52	39.50	0.6	2,483	0.03%
2024/01/24	14.6	39.48	0	39.55	39.55	14.6	2,510	0.58%
2024/01/23	23.7	39.46	1	39.50	39.50	22.7	2,520	0.90%
2024/01/22	13.1	39.61	10.2	39.71	39.55	2.9	2,510	0.12%
2024/01/19	8.7	39.65	17	39.69	39.70	-8.3	2,499	-0.33%
2024/01/18	5.4	39.72	0.1	39.85	39.70	5.2	2,497	0.21%
2024/01/17	9.2	39.70	4.3	39.73	39.85	4.9	2,489	0.20%
2024/01/16	48.4	39.64	8	39.66	39.70	40.4	2,446	1.65%
2024/01/15	23.3	39.97	23.7	39.95	39.90	-0.4	2,388	-0.02%
2024/01/12	54	39.94	0	0.00	39.90	54	2,406	2.24%
2024/01/11	34.9	39.95	0	0.00	39.95	34.9	2,476	1.41%
2024/01/10	32.7	40.04	3.8	40.05	40.00	28.9	2,744	1.05%
2024/01/09	10	40.13	13	40.06	40.05	-3	2,789	-0.11%
2024/01/08	1.5	40.15	8	40.25	40.20	-6.5	2,845	-0.23%
2024/01/05	52.5	40.10	0	0.00	40.20	52.5	2,897	1.81%
2024/01/04	3	40.12	10.7	40.10	40.10	-7.7	2,917	-0.26%
2024/01/03	4.2	40.16	3.3	40.23	40.10	0.9	2,985	0.03%
2024/01/02	3	40.23	29.2	40.24	40.25	-26.2	2,991	-0.88%
2023/12/29	15.4	40.05	12.4	40.20	40.10	3	3,004	0.10%
2023/12/28	10.4	40.08	3	40.07	40.15	7.4	3,039	0.24%
2023/12/27	3.5	40.13	2.5	40.10	40.10	1	3,055	0.03%
2023/12/26	11.1	40.08	20.2	40.10	40.05	-9.1	3,098	-0.29%
2023/12/25	10.4	40.00	4.5	39.92	40.00	6	3,138	0.19%
2023/12/22	19.2	39.94	1.6	40.01	39.90	17.6	3,231	0.54%
2023/12/21	60.6	39.80	0	0.00	39.90	60.6	3,414	1.77%
2023/12/20	18.7	39.97	8	40.00	40.15	10.7	3,410	0.32%
2023/12/19	27.7	40.01	6.1	40.12	40.15	21.6	3,443	0.63%
2023/12/18	6.3	40.17	33.2	40.09	40.45	-26.9	3,468	-0.78%
2023/12/15	30.7	40.40	21.1	40.38	40.40	9.6	3,484	0.27%
2023/12/14	11.1	40.26	14.5	40.31	40.40	-3.4	3,472	-0.10%
2023/12/13	26.9	39.98	26.1	39.97	40.05	0.8	3,497	0.02%
2023/12/12	79.4	39.97	0	0.00	39.90	79.4	3,540	2.24%
2023/12/11	50.2	40.06	38	40.02	40.10	12.2	3,549	0.34%
2023/12/08	30.2	40.13	10	40.11	40.15	20.2	3,540	0.57%
2023/12/07	46.4	40.38	7.3	40.36	40.20	39	3,523	1.11%
2023/12/06	81.9	40.38	10.3	40.34	40.35	71.6	3,531	2.03%
2023/12/05	9.2	40.58	26.3	40.55	40.55	-17.1	3,489	-0.49%
2023/12/04	58.3	40.64	15.3	40.67	40.70	42.9	3,476	1.24%
2023/12/01	15	40.81	9.6	40.83	40.80	5.4	3,447	0.16%
2023/11/30	9.7	40.80	39.9	40.84	40.95	-30.2	3,452	-0.87%
2023/11/29	10.4	40.85	9.1	40.89	40.85	1.3	3,496	0.04%
2023/11/28	14.9	40.94	2	40.93	40.95	12.9	3,489	0.37%
2023/11/27	11.1	41.04	8	41.06	40.95	3.1	3,468	0.09%
2023/11/24	15.8	41.12	13.6	41.17	41.20	2.2	3,471	0.06%
2023/11/22	5.4	40.97	7.2	41.06	41.05	-1.8	3,467	-0.05%
2023/11/21	45	40.95	37	41.01	40.85	8	3,444	0.23%
2023/11/20	7.5	40.95	27.3	40.98	41.10	-19.9	3,427	-0.58%
2023/11/17	8.1	40.96	7	40.94	40.90	1.1	3,415	0.03%
2023/11/16	4	40.84	16.8	40.94	41.00	-12.8	3,433	-0.37%
2023/11/15	181.7	40.67	39.4	40.67	40.90	142.3	3,434	4.14%	大買/鉅額交易
2023/11/14	46.6	40.75	8.3	40.81	40.85	38.3	3,400	1.13%
2023/11/13	9	40.62	41	40.67	40.60	-32	3,398	-0.94%
2023/11/10	17.9	40.57	39.8	40.55	40.55	-21.9	3,391	-0.65%
2023/11/09	4.3	40.65	13.1	40.69	40.60	-8.8	3,392	-0.26%
2023/11/08	3.8	40.66	7.2	40.71	40.60	-3.4	3,434	-0.10%
2023/11/07	11.8	40.70	7.3	40.74	40.70	4.5	3,506	0.13%
2023/11/06	20.6	40.59	6	40.66	40.70	14.6	3,513	0.41%
2023/11/03	30.5	40.64	1.7	40.67	40.60	28.8	3,494	0.82%
2023/11/02	20.6	40.63	2.6	40.66	40.60	18	3,494	0.51%
2023/11/01	43.9	40.36	14.6	40.40	40.60	29.3	3,493	0.84%
2023/10/31	8.4	40.69	27.5	40.69	40.70	-19	3,483	-0.55%
2023/10/30	6.4	40.66	1	40.80	40.90	5.4	3,473	0.16%
2023/10/27	3	40.80	6	41.10	40.80	-3	3,471	-0.09%
2023/10/26	1	41.00	9	41.04	40.95	-8	3,476	-0.23%
2023/10/25	4.4	41.01	19	40.80	41.00	-14.6	3,465	-0.42%
2023/10/24	2.8	40.73	0.2	40.75	40.80	2.6	3,471	0.07%
2023/10/23	11.4	40.80	24	40.75	40.75	-12.6	3,488	-0.36%
2023/10/20	2.3	41.27	24.5	41.47	41.10	-22.2	3,504	-0.63%
2023/10/19	5.4	42.06	17.2	42.01	41.80	-11.8	3,542	-0.33%
2023/10/18	27.8	41.11	59.7	41.39	42.05	-31.9	3,479	-0.92%
2023/10/17	10.6	40.91	22	41.02	41.00	-11.4	3,199	-0.36%
2023/10/16	4.6	40.74	49.5	40.80	41.30	-44.9	3,162	-1.42%
2023/10/13	28.4	40.69	11.1	40.61	40.85	17.3	3,128	0.55%
2023/10/12	57	40.05	5	40.00	40.20	52	3,125	1.66%
2023/10/11	31	40.00	32.5	40.06	40.10	-1.5	3,128	-0.05%
2023/10/06	22.9	39.15	27	39.15	39.40	-4.1	3,089	-0.13%
2023/10/05	26.6	39.17	4	39.15	39.10	22.6	3,071	0.74%
2023/10/04	55.1	39.08	43	39.10	39.10	12.1	3,075	0.39%
2023/10/03	12.7	39.26	7	39.29	39.25	5.7	3,077	0.19%
2023/10/02	30.7	39.35	1	39.25	39.30	29.7	3,075	0.97%
2023/09/28	44.7	39.50	0	0.00	39.45	44.7	3,028	1.48%
2023/09/27	63.6	39.78	17	39.86	39.55	46.6	2,981	1.56%
2023/09/26	76.3	39.81	91.6	39.86	40.00	-15.3	2,901	-0.53%
2023/09/25	141.2	43.11	28	43.19	43.05	113.2	2,712	4.17%	大買/鉅額交易
2023/09/22	32	43.49	21	43.48	43.40	11	2,593	0.43%
2023/09/21	18.7	43.98	19	43.97	43.95	-0.3	2,534	-0.01%
2023/09/20	16.8	44.20	6.6	44.17	44.20	10.2	2,472	0.41%
2023/09/19	33.5	44.23	59.7	44.21	44.30	-26.2	2,406	-1.09%
2023/09/18	31	43.82	89.2	43.97	44.15	-58.2	2,376	-2.45%
2023/09/15	20.7	43.76	2.6	43.88	43.25	18.1	2,331	0.77%
2023/09/14	8.2	43.99	19.7	44.05	44.10	-11.5	2,252	-0.51%
2023/09/13	10.5	43.67	13.1	43.69	43.70	-2.6	2,204	-0.12%
2023/09/12	36.6	43.59	3	43.58	43.60	33.6	2,254	1.49%
2023/09/11	14.9	43.47	28.9	43.49	43.50	-14	2,268	-0.62%
2023/09/08	12.1	43.57	15	43.51	43.40	-2.9	2,272	-0.13%
2023/09/07	12.7	43.27	7	43.33	43.40	5.7	2,261	0.25%
2023/09/06	4	43.21	3.1	43.30	43.40	0.9	2,289	0.04%
2023/09/05	15	43.53	6	43.63	43.45	9	2,292	0.39%
2023/09/04	3.5	43.18	15	43.39	43.60	-11.5	2,273	-0.50%
2023/09/01	14.2	42.89	35	42.86	42.95	-20.9	2,211	-0.94%
2023/08/31	35	43.14	7.8	43.16	43.00	27.2	2,211	1.23%
2023/08/30	9.1	43.11	13.7	43.14	43.25	-4.6	2,228	-0.21%
2023/08/29	11.1	43.06	24.4	43.09	43.20	-13.3	2,235	-0.60%
2023/08/28	0	0.00	44.3	42.70	42.95	-44.3	2,238	-1.98%
2023/08/25	2.2	42.41	1.2	42.56	42.40	1	2,284	0.04%
2023/08/24	7	42.23	2	42.20	42.30	5	2,289	0.22%
2023/08/23	18.1	42.28	15	42.31	42.30	3.1	2,294	0.13%
2023/08/22	21	42.31	2	42.63	42.40	19	2,320	0.82%
2023/08/21	12.5	42.91	3.2	42.89	42.75	9.3	2,323	0.40%
2023/08/18	7	42.69	33.6	42.74	42.95	-26.6	2,348	-1.13%
2023/08/17	5	42.60	3.1	42.70	42.60	1.9	2,343	0.08%
2023/08/16	14.5	42.44	36.1	42.46	42.60	-21.6	2,375	-0.91%
2023/08/15	28.3	42.79	5	42.77	42.65	23.3	2,401	0.97%
2023/08/14	35.6	42.67	5	42.89	42.60	30.6	2,426	1.26%
2023/08/11	15.9	43.25	100.3	43.18	43.40	-84.3	2,426	-3.48%
2023/08/10	12.3	42.69	1.3	42.53	42.90	11	2,378	0.46%
2023/08/09	18.3	42.80	12.2	42.75	42.65	6.1	2,478	0.25%
2023/08/08	0	0.00	12.5	42.85	42.95	-12.5	2,553	-0.49%
2023/08/07	10.1	42.74	32.3	42.75	42.80	-22.2	2,962	-0.75%
2023/08/04	8	42.66	28.9	42.67	42.70	-20.9	2,965	-0.70%
2023/08/02	11.8	42.41	41	42.47	42.55	-29.3	2,959	-0.99%
2023/08/01	6	42.48	16.3	42.49	42.55	-10.3	2,975	-0.35%
2023/07/31	13.6	42.31	17	42.35	42.30	-3.4	2,977	-0.11%
2023/07/28	12	42.24	14	42.20	42.20	-2	3,010	-0.07%
2023/07/27	0.1	42.25	23.3	42.31	42.40	-23.3	3,023	-0.77%
2023/07/26	0.5	42.05	18.3	42.12	42.05	-17.8	3,022	-0.59%
2023/07/25	58.1	41.62	11.7	41.63	41.60	46.4	3,007	1.54%
2023/07/24	39.3	41.77	122.8	41.83	41.70	-83.5	2,980	-2.80%	大賣/
2023/07/21	6	42.27	29.5	42.12	42.15	-23.5	2,924	-0.80%
2023/07/20	5.1	42.22	4	42.20	42.25	1.1	2,951	0.04%
2023/07/19	5.1	42.11	6.7	42.16	42.15	-1.6	2,951	-0.05%
2023/07/18	26	42.10	12.2	42.08	42.15	13.8	2,944	0.47%
2023/07/17	57.2	42.27	2	42.15	42.25	55.2	2,931	1.88%
2023/07/14	37	42.55	20.3	42.54	42.55	16.8	2,898	0.58%
2023/07/13	17.3	42.70	1	42.80	42.80	16.3	2,887	0.56%
2023/07/12	8.1	42.90	6.1	42.92	42.95	2	2,874	0.07%
2023/07/11	9.7	42.83	4	42.80	43.00	5.7	2,878	0.20%
2023/07/10	12.3	42.99	20.2	42.95	42.80	-8	2,878	-0.28%
2023/07/07	12	42.70	10	42.70	42.75	2	2,913	0.07%
2023/07/06	2	42.75	21	42.71	42.80	-19	2,900	-0.66%
2023/07/05	6.1	42.79	15.4	42.78	42.70	-9.3	2,901	-0.32%
2023/07/04	6	42.78	31.1	42.80	42.85	-25.1	2,939	-0.85%
2023/07/03	2	42.73	12.3	42.74	42.80	-10.3	2,955	-0.35%
2023/06/30	1	42.65	12.2	42.65	42.65	-11.2	2,964	-0.38%
2023/06/29	2.1	42.70	10.5	42.73	42.75	-8.4	2,963	-0.28%
2023/06/28	6.5	42.37	48.1	42.35	42.45	-41.6	2,968	-1.40%
2023/06/27	4	42.26	24.6	42.30	42.25	-20.6	2,978	-0.69%
2023/06/26	88.9	42.36	9	42.34	42.25	79.9	2,985	2.68%
2023/06/21	4.5	42.31	2.3	42.22	42.25	2.2	3,006	0.07%
2023/06/20	10.3	42.21	2.1	42.31	42.15	8.1	3,001	0.27%
2023/06/19	20.4	42.30	16	42.31	42.30	4.4	2,982	0.15%
2023/06/16	32.8	42.34	6.9	42.40	42.25	25.9	2,968	0.87%
2023/06/15	29.1	42.80	31	42.82	42.70	-1.9	2,912	-0.07%
2023/06/14	26.4	42.87	0.1	42.90	43.00	26.3	2,916	0.90%
2023/06/13	16.1	42.90	14	42.92	42.95	2.1	2,950	0.07%
2023/06/12	30	42.95	56	42.90	42.85	-26	3,027	-0.86%
2023/06/09	5.3	42.50	11.2	42.50	42.50	-6	3,009	-0.20%
2023/06/08	5	42.52	7.9	42.56	42.55	-2.9	3,019	-0.10%
2023/06/07	7.5	42.50	6.2	42.48	42.60	1.3	3,035	0.04%
2023/06/06	5.1	42.51	4	42.59	42.50	1.1	3,037	0.04%
2023/06/05	7.7	42.55	10.1	42.59	42.50	-2.4	3,041	-0.08%
2023/06/02	7.4	42.58	27.7	42.60	42.60	-20.3	3,052	-0.66%
2023/06/01	4.3	42.55	12	42.60	42.60	-7.8	3,065	-0.25%
2023/05/31	3	42.07	21.6	42.26	42.60	-18.6	3,080	-0.61%
2023/05/30	4.2	42.15	17.1	42.13	42.15	-12.9	3,030	-0.43%
2023/05/29	17.3	42.24	2.2	42.34	42.10	15.1	3,039	0.50%
2023/05/26	7.3	42.20	54	42.23	42.20	-46.7	3,040	-1.54%
2023/05/25	10.1	42.65	23	42.63	42.50	-12.9	3,025	-0.43%
2023/05/24	15	42.90	18.7	42.95	43.05	-3.7	3,015	-0.12%
2023/05/23	4.7	42.54	39.7	42.63	42.75	-35	2,976	-1.18%
2023/05/22	4	42.07	59.8	42.30	42.60	-55.8	2,973	-1.88%
2023/05/19	9.2	41.93	12.2	41.95	42.00	-3	2,931	-0.10%
2023/05/18	16.8	42.00	145.5	42.05	42.00	-128.7	2,896	-4.44%	大賣/鉅額交易
2023/05/17	67.4	41.75	19	41.73	41.90	48.5	2,868	1.69%
2023/05/16	34.9	41.49	44.3	41.59	41.65	-9.4	2,836	-0.33%
2023/05/15	111.8	41.18	20	41.33	41.35	91.8	2,816	3.26%	大買/
2023/05/12	94.5	41.76	159.5	41.78	41.95	-65	2,713	-2.39%	大賣/
2023/05/11	557.3	41.88	455.6	41.62	42.30	101.7	2,632	3.86%	大買/大賣/鉅額交易
2023/05/10	4.3	43.19	10	43.18	43.20	-5.7	2,214	-0.26%
2023/05/09	19.2	43.19	30.9	43.13	43.20	-11.7	2,214	-0.53%
2023/05/08	13.9	43.16	26.7	43.20	43.30	-12.9	2,235	-0.57%
2023/05/05	24.4	42.98	164	43.00	42.90	-139.6	2,230	-6.26%	大賣/鉅額交易
2023/05/04	31.6	42.81	29.9	42.78	42.85	1.8	2,252	0.08%
2023/05/03	3.8	42.20	24.2	42.21	42.30	-20.4	2,241	-0.91%
2023/05/02	58	42.18	7	42.16	42.20	51	2,289	2.23%
2023/04/28	54.1	42.06	4.5	42.09	42.05	49.6	2,366	2.09%
2023/04/27	3.1	42.03	7.4	41.99	42.05	-4.3	2,398	-0.18%
2023/04/26	3.4	41.82	20.6	41.87	42.00	-17.2	2,410	-0.71%
2023/04/25	7.4	41.71	80.2	41.93	41.65	-72.8	2,423	-3.00%
2023/04/24	10.1	41.75	60.3	41.77	41.75	-50.3	2,406	-2.09%
2023/04/21	2.1	41.78	83	41.79	41.85	-81	2,423	-3.34%
2023/04/20	15.8	41.90	120	41.84	41.85	-104.2	2,422	-4.30%	大賣/鉅額交易
2023/04/19	12.6	42.07	27	42.09	42.00	-14.4	2,422	-0.59%
2023/04/18	30.3	42.17	26.3	42.17	42.10	4	2,402	0.17%
2023/04/17	28.3	42.13	25	42.12	42.05	3.3	2,394	0.14%
2023/04/14	36.9	42.12	36.2	42.12	42.10	0.7	2,390	0.03%
2023/04/13	37.1	42.02	19.4	41.99	42.10	17.7	2,397	0.74%
2023/04/12	51.9	42.03	71.5	42.05	41.95	-19.6	2,407	-0.81%
2023/04/11	30.5	41.58	1.1	41.60	41.75	29.4	2,348	1.25%
2023/04/10	30.2	41.57	12.1	41.66	41.45	18.1	2,381	0.76%
2023/04/07	41.6	41.13	22	41.44	41.70	19.6	2,499	0.79%
2023/04/06	89.1	40.97	3	40.95	40.85	86.1	2,473	3.48%
2023/03/31	13.3	41.01	21.9	40.97	41.15	-8.6	2,570	-0.33%
2023/03/30	13.5	40.90	5.3	40.94	41.00	8.3	2,889	0.29%
2023/03/29	6.4	40.91	36	40.88	41.05	-29.6	3,290	-0.90%
2023/03/28	44.6	40.83	11.5	40.75	40.70	33.1	3,717	0.89%
2023/03/27	147.1	40.73	7.7	40.81	40.70	139.4	4,154	3.36%	大買/鉅額交易
2023/03/24	54.9	40.66	3.2	40.66	40.65	51.7	4,616	1.12%
2023/03/23	17.7	41.04	18	41.23	41.00	-0.3	4,683	-0.01%
2023/03/22	6.3	41.05	7.5	41.19	41.15	-1.2	4,761	-0.02%
2023/03/21	34.1	41.12	16	40.85	41.10	18.1	4,864	0.37%
2023/03/20	5.1	40.46	1	40.35	40.70	4.1	4,939	0.08%
2023/03/17	180.4	40.45	0.3	40.50	40.40	180.1	4,979	3.62%	大買/鉅額交易
2023/03/16	197	40.18	248	40.05	40.10	-51	5,004	-1.02%	大買/大賣/
2023/03/15	92.6	40.85	51.3	40.79	40.60	41.3	5,035	0.82%
2023/03/14	9	41.55	1	41.60	41.50	8	4,997	0.16%
2023/03/13	22.3	41.50	20.5	41.52	41.80	1.8	5,086	0.04%
2023/03/10	27.2	41.88	8.1	41.89	41.95	19.1	5,112	0.37%
2023/03/09	5.1	41.92	6.1	41.95	41.95	-1	5,127	-0.02%
2023/03/08	26.4	41.75	31.1	41.71	41.85	-4.7	5,151	-0.09%
2023/03/07	24.3	41.68	54.2	41.63	41.80	-30	5,162	-0.58%
2023/03/06	22.2	41.82	15	41.80	41.80	7.3	5,202	0.14%
2023/03/03	43.4	41.90	47.4	41.84	41.95	-4	5,213	-0.08%
2023/03/02	21.8	42.11	1.1	42.25	42.25	20.8	5,216	0.40%
2023/03/01	13.1	42.28	7	42.33	42.35	6.1	5,253	0.12%
2023/02/24	19	42.36	10	42.42	42.40	9	5,404	0.17%
2023/02/23	4	42.40	20.9	42.43	42.40	-16.9	5,417	-0.31%
2023/02/22	18.4	41.97	22	42.03	42.30	-3.6	5,435	-0.07%
2023/02/21	15.5	42.23	24	42.17	42.25	-8.5	5,466	-0.16%
2023/02/20	14.7	42.19	16.4	42.19	42.30	-1.7	5,567	-0.03%
2023/02/17	15.7	41.89	30.3	41.90	41.95	-14.7	5,613	-0.26%
2023/02/16	6.8	41.91	64.2	41.90	41.90	-57.4	5,744	-1.00%
2023/02/15	13.2	41.91	12.1	41.91	41.85	1.1	5,799	0.02%
2023/02/14	7	41.86	10.7	41.94	42.00	-3.7	5,835	-0.06%
2023/02/13	13.1	41.48	31.6	41.49	41.80	-18.5	5,888	-0.31%
2023/02/10	11.5	41.55	12.5	41.55	41.55	-1	5,912	-0.02%
2023/02/09	8.7	41.78	3	41.86	41.75	5.7	5,946	0.10%
2023/02/08	13.3	41.83	22.2	41.86	41.90	-8.9	6,025	-0.15%
2023/02/07	14.2	41.94	23.2	41.91	41.95	-9	6,053	-0.15%
2023/02/06	19.2	41.84	44	41.85	42.00	-24.9	6,047	-0.41%
2023/02/03	12.6	41.41	29	41.58	41.80	-16.4	6,036	-0.27%
2023/02/02	21.3	41.43	44.2	41.46	41.25	-22.9	6,057	-0.38%
2023/02/01	3	41.47	22.4	41.50	41.60	-19.4	6,045	-0.32%
2023/01/31	26.7	41.14	52.5	41.21	41.10	-25.8	6,114	-0.42%
2023/01/30	28.3	40.78	21.2	40.95	40.65	7.1	6,079	0.12%
2023/01/17	25.2	40.58	7	40.63	40.70	18.2	6,054	0.30%
2023/01/16	14.4	40.76	47.4	40.85	40.70	-33	6,047	-0.55%
2023/01/13	14.9	40.70	5.4	40.74	40.80	9.5	6,054	0.16%
2023/01/12	14.6	40.61	11	40.65	40.70	3.6	6,092	0.06%
2023/01/11	18.7	40.61	5.5	40.76	40.60	13.1	6,125	0.21%
2023/01/10	11.1	40.47	6.1	40.47	40.50	5	6,136	0.08%
2023/01/09	12.2	40.39	7.3	40.42	40.45	4.9	6,165	0.08%
2023/01/06	10.1	40.38	1	40.50	40.45	9.1	6,185	0.15%
2023/01/05	10.2	40.48	3.1	40.60	40.40	7	6,223	0.11%
2023/01/04	13	40.38	5.5	40.43	40.60	7.5	6,229	0.12%
2023/01/03	18.7	40.32	4	40.45	40.35	14.7	6,276	0.23%
2022/12/30	17	40.65	9	40.71	40.30	8	6,293	0.13%
2022/12/29	22.2	40.53	5	40.51	40.60	17.2	6,273	0.27%
2022/12/28	44.2	40.73	15.3	41.17	40.70	28.9	6,284	0.46%
2022/12/27	21.4	40.43	82.2	41.30	41.45	-60.8	6,283	-0.97%
2022/12/26	15.8	40.31	18.5	40.26	40.25	-2.7	6,225	-0.04%
2022/12/23	113.6	40.39	18	40.37	40.35	95.6	6,264	1.53%	大買/
2022/12/22	60.3	39.81	59	41.58	42.00	1.3	6,211	0.02%
2022/12/21	119	39.13	16.2	39.66	40.00	102.8	6,026	1.70%	大買/鉅額交易
2022/12/20	137.7	39.98	13.2	40.03	39.65	124.5	5,780	2.15%	大買/鉅額交易
2022/12/19	94.7	40.78	21.5	41.10	40.50	73.2	5,621	1.30%
2022/12/16	82.5	41.70	38.4	42.02	41.15	44.1	5,404	0.82%
2022/12/15	45.3	42.19	9.1	42.35	42.40	36.2	5,094	0.71%
2022/12/14	43	42.43	37.7	42.42	42.60	5.2	5,170	0.10%
2022/12/13	30.6	43.17	37.5	42.91	42.75	-6.9	5,162	-0.13%
2022/12/12	33.4	43.81	55.8	43.86	43.65	-22.4	5,153	-0.43%
2022/12/09	18.2	43.88	5.4	44.02	44.00	12.8	5,155	0.25%
2022/12/08	10.5	43.94	12	44.10	44.10	-1.5	5,144	-0.03%
2022/12/07	6.1	43.71	26.6	43.94	44.35	-20.6	5,137	-0.40%
2022/12/06	13.4	44.14	57.3	44.10	43.95	-43.9	5,103	-0.86%
2022/12/05	31.1	44.70	12.1	44.46	44.40	19	5,088	0.37%
2022/12/02	20.4	44.46	3.8	44.32	44.25	16.7	5,030	0.33%
2022/12/01	3.8	44.80	4.3	44.81	44.80	-0.5	5,016	-0.01%
2022/11/30	2.6	44.73	7.3	44.70	44.80	-4.6	5,021	-0.09%
2022/11/29	16.7	44.68	22.6	44.76	44.80	-5.8	5,026	-0.12%
2022/11/28	11.4	44.79	12.6	44.59	44.85	-1.1	5,036	-0.02%
2022/11/25	26.3	44.84	40.8	44.70	44.55	-14.5	5,022	-0.29%
2022/11/24	39.6	44.90	31.1	44.89	44.90	8.5	5,032	0.17%
2022/11/23	6.1	44.91	13.1	44.82	44.90	-7	5,037	-0.14%
2022/11/22	26.3	44.69	170.8	44.49	44.85	-144.5	5,044	-2.86%	大賣/鉅額交易
2022/11/21	13.4	43.91	13.9	43.91	43.95	-0.5	4,921	-0.01%
2022/11/18	3.7	43.77	14.2	43.78	43.80	-10.5	4,941	-0.21%
2022/11/17	14.4	43.48	31.7	43.60	43.55	-17.3	4,949	-0.35%
2022/11/16	3.3	43.17	26.2	43.20	43.20	-22.9	4,925	-0.46%
2022/11/15	20.2	42.98	17.9	43.02	42.90	2.3	4,916	0.05%
2022/11/14	14.8	43.21	34.2	43.02	43.35	-19.4	4,875	-0.40%
2022/11/11	19.1	42.28	166.6	42.46	42.40	-147.5	4,802	-3.07%	大賣/鉅額交易
2022/11/10	4	41.85	12.8	41.94	42.25	-8.8	4,814	-0.18%
2022/11/09	21.1	42.00	13.4	42.10	42.25	7.7	4,868	0.16%
2022/11/08	22	41.90	10.2	41.95	41.90	11.8	4,840	0.24%
2022/11/07	6.4	41.91	13	41.98	42.05	-6.6	4,888	-0.14%
2022/11/04	3.1	41.44	54.4	41.77	42.00	-51.3	4,888	-1.05%
2022/11/03	24.1	40.91	11	40.87	41.30	13.1	4,842	0.27%
2022/11/02	30.1	41.28	50.3	41.30	41.25	-20.2	4,832	-0.42%
2022/11/01	35.6	41.33	18.8	41.38	41.45	16.8	4,873	0.35%
2022/10/31	44.1	41.43	35.2	41.37	41.45	8.9	4,888	0.18%
2022/10/28	17.3	41.75	17	41.82	41.65	0.3	4,880	0.01%
2022/10/27	13.7	41.23	15.3	41.29	41.80	-1.6	4,875	-0.03%
2022/10/26	13.2	40.58	17	40.55	40.60	-3.9	4,816	-0.08%
2022/10/25	17.2	40.59	16.5	40.64	40.65	0.6	4,828	0.01%
2022/10/24	6.3	40.63	25	40.64	40.60	-18.8	4,786	-0.39%
2022/10/21	11	40.34	15	40.44	40.50	-4	4,758	-0.08%
2022/10/20	4.3	39.97	49.8	40.06	40.35	-45.4	4,768	-0.95%
2022/10/19	4.5	40.06	71.7	40.10	40.20	-67.2	4,726	-1.42%
2022/10/18	2.3	39.64	18.7	39.46	39.60	-16.4	4,685	-0.35%
2022/10/17	3.5	38.86	17	39.00	39.20	-13.6	4,736	-0.29%
2022/10/14	3.1	38.97	16	39.13	39.20	-12.9	4,808	-0.27%
2022/10/13	16.3	38.53	5.1	38.45	38.75	11.2	4,945	0.23%
2022/10/12	18.4	38.97	13.5	38.95	38.95	4.9	5,106	0.10%
2022/10/11	9.9	39.06	24.4	38.74	39.35	-14.5	5,224	-0.28%
2022/10/07	20.3	39.04	0.5	39.40	38.90	19.8	5,188	0.38%
2022/10/06	9.7	39.52	1.1	39.86	39.65	8.6	5,180	0.17%
2022/10/05	18.6	39.68	3.9	39.69	39.75	14.7	5,206	0.28%
2022/10/04	24	39.82	9.1	39.88	39.70	14.9	5,244	0.28%
2022/10/03	16	39.58	16.7	39.65	39.85	-0.7	5,232	-0.01%
2022/09/30	21.8	38.24	64	38.72	39.00	-42.2	5,202	-0.81%
2022/09/29	36.4	38.32	23.1	38.52	38.60	13.3	5,204	0.26%
2022/09/28	103.4	38.38	20	38.38	38.00	83.4	5,171	1.61%	大買/
2022/09/27	175.3	39.58	20	39.76	39.65	155.3	5,055	3.07%	大買/鉅額交易
2022/09/26	214	40.10	94.6	40.28	40.20	119.4	4,940	2.42%	大買/鉅額交易
2022/09/23	110.7	47.74	87.6	47.79	47.80	23.1	4,766	0.48%	大買/
2022/09/22	76.4	47.72	62.6	47.78	47.75	13.9	4,634	0.30%
2022/09/21	84.1	47.92	30.9	47.94	48.00	53.1	4,521	1.18%
2022/09/20	41.4	48.03	69.5	48.05	48.00	-28.1	4,374	-0.64%
2022/09/19	82.6	48.16	137	48.19	48.15	-54.4	4,340	-1.25%	大賣/
2022/09/16	8.1	48.22	33.1	48.21	48.30	-25.1	4,306	-0.58%
2022/09/15	7.3	48.26	11.3	48.33	48.25	-4	4,462	-0.09%
2022/09/14	24.3	48.24	28.8	48.09	48.25	-4.5	4,782	-0.09%
2022/09/13	55.1	48.47	6.6	48.49	48.50	48.5	5,003	0.97%
2022/09/12	14.1	48.31	10.2	48.33	48.40	3.9	5,233	0.07%
2022/09/08	6.6	48.02	50.7	48.10	48.35	-44.1	5,532	-0.80%
2022/09/07	43.3	47.89	42.6	47.92	47.90	0.8	5,636	0.01%
2022/09/06	12.1	47.98	37.4	48.03	48.10	-25.3	5,682	-0.45%
2022/09/05	13.4	47.98	17.1	47.99	47.95	-3.7	5,683	-0.07%
2022/09/02	15	47.98	40.8	48.11	48.00	-25.7	5,698	-0.45%
2022/09/01	21	48.03	31.2	48.05	48.10	-10.2	5,726	-0.18%
2022/08/31	22	48.38	107.1	48.39	48.40	-85.1	5,714	-1.49%	大賣/
2022/08/30	17.1	48.05	47	48.23	48.35	-29.9	5,694	-0.53%
2022/08/29	28.4	47.66	102.7	47.68	47.85	-74.3	5,702	-1.30%	大賣/
2022/08/26	16.2	48.07	10.2	48.07	48.20	6	5,824	0.10%
2022/08/25	32.9	48.00	63.7	48.06	48.10	-30.8	5,812	-0.53%
2022/08/24	5.5	47.69	62.4	47.75	48.00	-56.9	5,807	-0.98%
2022/08/23	3.1	47.57	16.2	47.57	47.65	-13.2	5,790	-0.23%
2022/08/22	8.6	47.26	33.5	47.40	47.65	-25	5,815	-0.43%
2022/08/19	15	46.91	24	46.88	47.00	-9.1	5,742	-0.16%
2022/08/18	24	46.83	6.1	46.73	46.80	17.9	5,742	0.31%
2022/08/17	21.3	47.13	16.3	47.14	47.20	4.9	5,720	0.09%
2022/08/16	35.3	46.59	65.8	46.69	46.80	-30.5	5,658	-0.54%
2022/08/15	44	46.31	8	46.32	46.20	36	5,579	0.65%
2022/08/12	28.1	46.33	28.1	46.32	46.15	0	5,593	0.00%
2022/08/11	9.9	45.91	16.1	45.98	45.90	-6.3	5,573	-0.11%
2022/08/10	28.2	45.83	10	45.83	45.75	18.2	5,595	0.32%
2022/08/09	39.6	45.99	10	46.01	46.00	29.6	5,615	0.53%
2022/08/08	12.3	45.91	13	45.95	46.00	-0.7	5,670	-0.01%
2022/08/05	10.1	45.68	26	45.83	45.85	-15.9	5,890	-0.27%
2022/08/04	19.1	45.47	29.3	45.52	45.65	-10.2	5,966	-0.17%
2022/08/03	27	45.75	12	45.74	45.80	15	5,960	0.25%
2022/08/02	17.1	45.65	27.8	45.93	46.00	-10.7	5,996	-0.18%
2022/08/01	32.2	45.83	22	45.81	45.90	10.2	6,010	0.17%
2022/07/29	16.3	45.20	45	45.16	45.35	-28.8	5,999	-0.48%
2022/07/28	6	44.87	1	44.90	44.90	5	6,010	0.08%
2022/07/27	21.2	44.72	7.4	44.76	44.65	13.8	6,026	0.23%
2022/07/26	22.3	44.89	1	44.75	44.80	21.3	6,033	0.35%
2022/07/25	13.1	44.90	11	45.02	45.10	2.1	6,048	0.03%
2022/07/22	44	44.81	5.5	44.88	45.20	38.5	6,076	0.63%
2022/07/21	36.1	44.98	8	45.16	45.15	28.1	6,053	0.46%
2022/07/20	28.4	45.51	44.2	45.49	45.35	-15.8	6,060	-0.26%
2022/07/19	23.4	45.79	102.2	45.81	45.75	-78.8	6,023	-1.31%	大賣/
2022/07/18	33	44.30	27.1	44.61	45.10	5.9	5,953	0.10%
2022/07/15	56.3	43.40	8.1	43.41	43.40	48.2	5,964	0.81%
2022/07/14	30	43.53	1	43.45	43.50	29	6,095	0.48%
2022/07/13	12	43.60	3	43.55	43.50	9	6,119	0.15%
2022/07/12	48.9	43.24	114	43.11	43.20	-65.1	6,150	-1.06%	大賣/
2022/07/11	15.2	43.74	0	0.00	43.80	15.2	6,163	0.25%
2022/07/08	14.1	43.91	6	43.78	43.85	8.1	6,195	0.13%
2022/07/07	28.2	43.95	10	43.93	43.80	18.2	6,213	0.29%
2022/07/06	8.2	44.43	64.1	44.30	44.20	-55.9	6,327	-0.88%
2022/07/05	6.4	44.60	17	44.70	44.65	-10.6	6,572	-0.16%
2022/07/04	18	44.36	5	44.32	44.40	13	6,803	0.19%
2022/07/01	45	44.37	46	44.56	43.95	-1	7,609	-0.01%
2022/06/30	18.4	44.99	34.4	44.88	45.20	-16	8,178	-0.20%
2022/06/29	1.1	45.03	54	45.04	45.10	-52.9	8,197	-0.65%
2022/06/28	17.2	44.63	70	44.64	44.80	-52.8	8,203	-0.64%
2022/06/27	10.5	44.57	24.1	44.60	44.80	-13.6	8,257	-0.16%
2022/06/24	27	43.88	36.4	44.08	44.20	-9.4	8,284	-0.11%
2022/06/23	51.7	43.20	3	43.45	43.30	48.7	8,320	0.58%
2022/06/22	170.3	43.02	4	43.23	43.25	166.3	8,163	2.04%	大買/鉅額交易
2022/06/21	124	43.48	2	43.73	43.35	122	7,857	1.55%	大買/鉅額交易
2022/06/20	90.2	43.83	0.3	43.95	43.60	89.9	7,697	1.17%
2022/06/17	135.7	43.73	37.5	44.12	44.75	98.2	7,720	1.27%	大買/
2022/06/16	93.2	44.65	7	44.58	44.55	86.2	7,555	1.14%
2022/06/15	27.2	45.06	14.4	45.17	45.05	12.9	7,569	0.17%
2022/06/14	16.1	45.02	7.1	45.04	45.40	9	7,728	0.12%
2022/06/13	28.9	44.70	13	44.70	44.80	15.9	8,324	0.19%
2022/06/10	38.7	44.91	4	44.95	44.90	34.7	8,491	0.41%
2022/06/09	27.1	45.24	1	45.20	45.25	26.1	8,562	0.30%
2022/06/08	9.1	45.24	7	45.31	45.45	2.1	8,561	0.02%
2022/06/07	40.9	44.92	33.5	44.91	45.35	7.4	8,600	0.09%
2022/06/06	149.5	45.05	26	45.09	45.00	123.5	8,621	1.43%	大買/鉅額交易
2022/06/02	20.1	46.16	10	46.14	46.10	10.1	8,580	0.12%
2022/06/01	18.1	46.39	11	46.39	46.35	7.1	8,711	0.08%
2022/05/31	3.8	46.49	10	46.41	46.45	-6.2	8,812	-0.07%
2022/05/30	9.3	46.46	12.5	46.46	46.55	-3.2	8,881	-0.04%
2022/05/27	13.3	46.03	9	46.02	46.00	4.3	8,908	0.05%
2022/05/26	165.1	45.96	2.2	45.95	46.00	162.9	9,060	1.80%	大買/鉅額交易
2022/05/25	18.5	45.63	9	45.75	46.00	9.5	9,159	0.10%
2022/05/24	33	45.93	16.5	45.87	45.80	16.5	9,320	0.18%
2022/05/23	24	45.93	20.4	45.95	46.00	3.6	9,444	0.04%
2022/05/20	23.7	45.72	3	45.78	45.85	20.7	9,685	0.21%
2022/05/19	32.8	45.48	7	45.42	45.60	25.8	9,778	0.26%
2022/05/18	14.6	45.86	3	45.92	45.90	11.6	9,750	0.12%
2022/05/17	34.7	45.19	35	45.15	45.45	-0.3	9,739	0.00%
2022/05/16	51.5	44.58	148.2	44.40	44.55	-96.7	9,756	-0.99%	大賣/
2022/05/13	214.6	44.00	47.5	44.04	44.70	167.2	9,762	1.71%	大買/鉅額交易
2022/05/12	85.3	45.73	13.1	45.54	45.40	72.2	9,552	0.76%
2022/05/11	19.5	46.37	151	46.32	46.25	-131.6	9,474	-1.39%	大賣/鉅額交易
2022/05/10	48.8	46.22	7.1	46.12	46.50	41.7	9,491	0.44%
2022/05/09	28.1	46.63	22	46.65	46.50	6.1	9,510	0.06%
2022/05/06	29	46.79	62.5	46.79	46.90	-33.5	9,568	-0.35%
2022/05/05	15.6	47.04	19	47.01	47.00	-3.4	9,644	-0.04%
2022/05/04	20	46.85	6	46.83	46.90	14	9,731	0.14%
2022/05/03	80.3	46.61	1	46.60	46.65	79.3	9,780	0.81%
2022/04/29	10	46.84	24.5	46.92	46.95	-14.5	9,807	-0.15%
2022/04/28	29.6	46.81	5.9	46.87	46.70	23.8	9,846	0.24%
2022/04/27	142	46.66	116	46.71	46.70	26	9,839	0.26%	大買/大賣/
2022/04/26	25.7	46.96	147	47.04	47.20	-121.3	9,858	-1.23%	大賣/鉅額交易
2022/04/25	136.3	46.53	14.5	46.61	46.45	121.8	9,766	1.25%	大買/鉅額交易
2022/04/22	26.7	47.27	37.5	47.49	47.10	-10.9	9,677	-0.11%
2022/04/21	50.4	47.74	19.4	47.95	47.50	31	9,599	0.32%
2022/04/20	56.7	47.49	31	48.41	48.75	25.7	9,493	0.27%
2022/04/19	21.5	47.81	36.1	47.68	47.80	-14.6	9,399	-0.16%
2022/04/18	30.7	47.93	55	48.02	47.80	-24.3	9,395	-0.26%
2022/04/15	20.5	47.81	33.7	47.88	48.05	-13.3	9,352	-0.14%
2022/04/14	23.2	47.77	27.5	47.77	47.85	-4.3	9,312	-0.05%
2022/04/13	12.7	47.25	78	47.28	47.45	-65.3	9,288	-0.70%
2022/04/12	133	46.90	48.8	46.98	46.90	84.2	9,253	0.91%	大買/
2022/04/11	201.8	47.80	276.7	47.87	47.60	-74.9	9,119	-0.82%	大買/大賣/
2022/04/08	82.5	48.71	167.4	48.82	48.75	-84.8	8,892	-0.95%	大賣/
2022/04/07	586.1	49.17	297.3	49.13	48.90	288.9	8,703	3.32%	大買/大賣/鉅額交易
2022/04/06	329.4	47.73	289.1	48.35	49.00	40.3	7,888	0.51%	大買/大賣/
2022/04/01	30.2	45.53	14.1	45.52	45.70	16.1	7,252	0.22%
2022/03/31	22	45.37	3	45.40	45.40	19	7,189	0.26%
2022/03/30	33.5	45.29	3.7	45.32	45.40	29.8	7,184	0.42%
2022/03/29	144	45.33	22	45.48	45.30	122	7,325	1.67%	大買/鉅額交易
2022/03/28	92.1	45.32	32.8	45.40	45.35	59.3	7,363	0.80%
2022/03/25	89.2	45.73	0.5	45.96	45.75	88.7	7,389	1.20%
2022/03/24	26.8	45.71	1	45.75	45.75	25.8	7,451	0.35%
2022/03/23	49.5	45.80	21.4	45.89	45.95	28.1	7,509	0.37%
2022/03/22	237.1	45.45	72.5	45.44	45.50	164.5	7,515	2.19%	大買/鉅額交易
2022/03/21	175.3	46.26	22	46.30	46.20	153.3	7,261	2.11%	大買/鉅額交易
2022/03/18	99.5	46.65	17.6	46.67	46.60	81.9	7,118	1.15%
2022/03/17	113.4	46.85	96	46.79	47.00	17.4	7,022	0.25%	大買/
2022/03/16	474.8	47.43	200.4	47.31	46.85	274.3	6,829	4.02%	大買/大賣/鉅額交易
2022/03/15	287.7	50.21	150.6	50.15	50.50	137.1	6,228	2.20%	大買/大賣/鉅額交易
2022/03/14	195	49.71	104	49.86	49.60	91	6,042	1.51%	大買/大賣/
2022/03/11	25.5	48.89	26.5	48.91	48.90	-1	5,950	-0.02%
2022/03/10	34.2	49.28	19	49.37	49.20	15.2	5,931	0.26%
2022/03/09	21	49.15	27.5	49.13	49.35	-6.5	5,893	-0.11%
2022/03/08	91.8	48.71	57.6	48.65	48.50	34.2	5,836	0.59%
2022/03/07	122.5	49.19	168	49.05	49.30	-45.5	5,723	-0.79%	大買/大賣/
2022/03/04	39.4	50.49	175.4	50.40	50.50	-136	5,607	-2.43%	大賣/鉅額交易
2022/03/03	56.6	50.02	27.5	50.12	50.20	29.1	5,520	0.53%
2022/03/02	150.3	49.51	46.1	49.69	49.90	104.2	5,490	1.90%	大買/鉅額交易
2022/03/01	80.4	49.58	123.2	49.61	49.45	-42.8	5,514	-0.78%	大賣/
2022/02/25	30.7	48.94	48.3	48.86	48.95	-17.6	5,379	-0.33%
2022/02/24	137.8	48.70	83.3	48.86	48.35	54.5	5,287	1.03%	大買/
2022/02/23	27.2	48.91	81.2	48.99	49.10	-54	5,123	-1.05%
2022/02/22	104.1	48.34	131.5	48.52	48.90	-27.4	5,011	-0.55%	大買/大賣/
2022/02/21	140	47.61	149.7	47.71	48.15	-9.7	4,800	-0.20%	大買/大賣/
2022/02/18	12.4	47.19	11	47.16	47.20	1.4	4,722	0.03%
2022/02/17	29.6	47.15	124.2	47.15	47.25	-94.6	4,777	-1.98%	大賣/
2022/02/16	18.3	47.07	8	47.09	47.15	10.3	4,863	0.21%
2022/02/15	27.3	47.20	38	47.18	47.10	-10.7	5,051	-0.21%
2022/02/14	51.2	46.76	6	46.83	46.85	45.2	5,014	0.90%
2022/02/11	24.4	46.78	10.1	46.74	46.80	14.3	5,024	0.29%
2022/02/10	64.1	46.86	3.6	46.89	46.90	60.5	5,005	1.21%
2022/02/09	104	47.09	17.9	47.09	47.00	86.2	4,977	1.73%	大買/
2022/02/08	93.1	47.30	24.6	47.24	47.25	68.5	4,940	1.39%
2022/02/07	37.7	46.92	32.3	46.96	47.05	5.4	4,852	0.11%
2022/01/26	13.4	46.53	56.4	46.54	46.80	-43	4,760	-0.90%
2022/01/25	38	46.18	4.1	46.24	46.30	33.9	4,666	0.73%
2022/01/24	15.1	46.11	41.3	46.20	46.30	-26.3	4,641	-0.57%
2022/01/21	19	46.09	96.9	46.12	46.25	-77.8	4,590	-1.70%
2022/01/20	16.2	46.03	7	46.08	46.15	9.2	4,536	0.20%
2022/01/19	80	45.96	5	45.99	45.95	75	4,521	1.66%
2022/01/18	22.2	46.14	23	46.15	46.10	-0.8	4,470	-0.02%
2022/01/17	40.1	46.13	2	46.40	46.25	38.1	4,483	0.85%
2022/01/14	54.1	46.14	13	46.13	46.35	41.1	4,544	0.90%
2022/01/13	74	46.23	0	0.00	46.20	74	4,661	1.59%
2022/01/12	20.8	46.25	18	46.33	46.25	2.8	4,657	0.06%
2022/01/11	26.1	46.22	5	46.28	46.40	21.1	4,626	0.46%
2022/01/10	10.2	46.25	0	0.00	46.35	10.2	4,618	0.22%
2022/01/07	18.1	46.21	16.6	46.27	46.45	1.5	4,611	0.03%
2022/01/06	14.1	46.15	19	46.18	46.30	-5	4,600	-0.11%
2022/01/05	83.2	46.06	7	46.06	46.10	76.2	4,599	1.66%
2022/01/04	39.2	46.08	6	46.11	46.15	33.2	4,640	0.72%
2022/01/03	80	46.08	3	46.10	46.25	77	4,629	1.66%
2021/12/30	44.4	46.33	14.8	46.51	46.25	29.6	4,602	0.64%
2021/12/29	11.8	46.16	12.2	46.19	46.25	-0.4	4,569	-0.01%
2021/12/28	75.3	46.10	5.3	46.13	46.15	70	4,557	1.54%
2021/12/27	63	46.11	18.8	46.13	46.25	44.2	4,540	0.97%
2021/12/24	82.1	45.98	21	46.12	46.20	61.1	4,524	1.35%
2021/12/23	164.4	45.96	57	45.97	46.05	107.4	4,502	2.39%	大買/鉅額交易
2021/12/22	82.7	46.61	76.2	46.61	46.70	6.5	4,305	0.15%
2021/12/21	85.5	47.09	16	47.06	47.00	69.5	4,226	1.64%
2021/12/20	16.1	47.62	27	47.64	47.60	-10.9	4,188	-0.26%
2021/12/17	27.3	47.15	27.2	47.12	47.25	0.1	4,196	0.00%
2021/12/16	41.2	47.12	15	47.16	47.25	26.2	4,208	0.62%
2021/12/15	9.3	46.56	81	46.64	46.60	-71.7	4,267	-1.68%
2021/12/14	19	46.53	4.3	46.58	46.50	14.7	4,273	0.34%
2021/12/13	20.8	46.79	7	46.79	46.70	13.8	4,252	0.32%
2021/12/10	18.1	46.46	5.9	46.50	46.50	12.2	4,199	0.29%
2021/12/09	13	46.58	0	0.00	46.50	13	4,177	0.31%
2021/12/08	13.2	46.50	5	46.47	46.50	8.2	4,154	0.20%
2021/12/07	23.5	46.45	5	46.45	46.50	18.5	4,130	0.45%
2021/12/06	16	46.37	3	46.42	46.40	13	4,098	0.32%
2021/12/03	14.4	46.30	9.6	46.32	46.30	4.8	4,116	0.12%
2021/12/02	6.3	46.38	13	46.48	46.30	-6.8	4,096	-0.16%
2021/12/01	13.1	46.53	7.4	46.62	46.70	5.7	4,107	0.14%
2021/11/30	27.1	46.51	4	46.51	46.20	23.1	4,101	0.56%
2021/11/29	23	46.43	47	46.44	46.45	-24	4,068	-0.59%
2021/11/26	29.7	46.83	15.3	46.85	46.80	14.4	4,044	0.36%
2021/11/25	21.9	47.37	7.1	47.25	47.10	14.8	4,003	0.37%
2021/11/24	21	46.76	18	46.76	46.85	3	3,916	0.08%
2021/11/23	50.3	46.17	9.5	46.16	46.20	40.8	3,893	1.05%
2021/11/22	13.7	46.54	33.5	46.59	46.55	-19.8	3,875	-0.51%
2021/11/19	9.7	46.61	12	46.56	46.65	-2.3	3,884	-0.06%
2021/11/18	10	46.73	1.1	46.96	46.60	8.9	3,886	0.23%
2021/11/17	30.6	46.38	15.3	46.37	46.50	15.3	3,875	0.39%
2021/11/16	124	47.02	28	47.06	46.80	96	3,859	2.49%	大買/
2021/11/15	49	48.03	34.2	48.03	47.65	14.8	3,829	0.39%
2021/11/12	123.6	47.32	136.9	47.52	47.80	-13.4	3,734	-0.36%	大買/大賣/
2021/11/11	11	45.71	18	45.76	45.60	-7	3,576	-0.20%
2021/11/10	24	45.40	20.3	45.37	45.45	3.7	3,663	0.10%
2021/11/09	23.3	44.92	0.2	45.00	44.95	23.1	3,676	0.63%
2021/11/08	22	44.85	2.1	45.00	45.00	19.9	3,689	0.54%
2021/11/05	55.3	44.51	91	44.51	44.55	-35.7	3,715	-0.96%
2021/11/04	26.4	44.73	90.1	44.75	44.65	-63.7	3,722	-1.71%
2021/11/03	8.2	44.72	0	0.00	44.85	8.2	3,737	0.22%
2021/11/02	27	44.76	1	44.85	44.70	26	3,818	0.68%
2021/11/01	21.5	44.80	11	44.84	44.70	10.5	3,840	0.27%
2021/10/29	13.2	44.97	1.1	44.88	44.95	12.1	3,853	0.31%
2021/10/28	18	45.05	2	45.15	45.10	16	3,908	0.41%
2021/10/27	60	45.31	5	45.10	45.10	55	3,952	1.39%
2021/10/26	13	45.52	20	45.45	45.55	-7	3,975	-0.18%
2021/10/25	14.3	45.02	0	0.00	45.20	14.3	4,053	0.35%
2021/10/22	45	45.44	34	45.58	45.15	11	4,122	0.27%
2021/10/21	11	44.82	9.5	44.93	45.00	1.5	4,091	0.04%
2021/10/20	5.2	44.49	3	44.63	44.60	2.2	4,054	0.05%
2021/10/19	22.1	44.52	0.2	44.70	44.55	21.9	4,268	0.51%
2021/10/18	13.3	44.67	21.6	44.57	44.65	-8.3	4,364	-0.19%
2021/10/15	4.3	44.77	1.1	44.80	44.75	3.3	4,387	0.07%
2021/10/14	13.3	44.74	5	44.65	44.70	8.3	4,394	0.19%
2021/10/13	13.1	45.06	6	45.05	45.05	7.1	4,452	0.16%
2021/10/12	9	44.91	69.5	44.99	45.10	-60.5	4,494	-1.35%
2021/10/08	18.2	44.63	2	44.58	44.60	16.2	4,440	0.36%
2021/10/07	7.2	44.59	1	44.65	44.65	6.2	4,430	0.14%
2021/10/06	14.7	44.46	0	0.00	44.25	14.7	4,452	0.33%
2021/10/05	14.8	44.46	2	44.70	44.60	12.8	4,464	0.29%
2021/10/04	12.1	44.73	3	44.78	44.70	9.1	4,580	0.20%
2021/10/01	15.5	44.78	36.7	44.65	44.80	-21.3	4,599	-0.46%
2021/09/30	9.1	45.08	39	45.05	45.10	-29.9	4,629	-0.65%
2021/09/29	24.6	45.10	76	45.07	45.05	-51.4	4,619	-1.11%
2021/09/28	18.4	44.85	54.5	45.15	45.30	-36.1	4,593	-0.79%
2021/09/27	55	44.88	7.5	44.96	44.65	47.5	4,567	1.04%
2021/09/24	41.8	45.17	73	45.25	45.10	-31.2	4,508	-0.69%
2021/09/23	27.2	46.64	29	46.77	46.80	-1.9	4,357	-0.04%
2021/09/22	101.6	46.56	7	46.66	46.20	94.6	4,245	2.23%	大買/
2021/09/17	27.2	47.47	62	47.60	47.35	-34.8	4,100	-0.85%
2021/09/16	9.5	47.64	0.1	47.80	47.80	9.4	4,089	0.23%
2021/09/15	22.3	47.60	4.2	47.71	47.55	18.1	4,138	0.44%
2021/09/14	60.1	47.95	29	48.19	47.90	31.1	4,191	0.74%
2021/09/13	4	48.15	61.5	48.29	48.35	-57.5	4,204	-1.37%
2021/09/10	15	48.09	13	48.03	47.95	2	4,242	0.05%
2021/09/09	6.1	47.35	4	47.23	47.50	2.1	4,298	0.05%
2021/09/08	22.7	47.45	33	47.51	47.25	-10.3	4,312	-0.24%
2021/09/07	18.1	47.92	16.3	47.79	47.85	1.8	4,297	0.04%
2021/09/06	101	48.27	238	48.29	48.15	-137	4,318	-3.17%	大買/大賣/鉅額交易
2021/09/03	11.1	48.25	99	48.24	48.25	-87.9	4,304	-2.04%
2021/09/02	16.2	48.33	71.1	48.32	48.25	-54.9	4,344	-1.26%
2021/09/01	26	48.50	47.3	48.58	48.40	-21.3	4,370	-0.49%
2021/08/31	49	47.64	34	47.76	48.20	15	4,386	0.34%
2021/08/30	75.3	47.40	17	47.37	47.40	58.3	4,411	1.32%
2021/08/27	6	47.42	85	47.41	47.45	-79	4,405	-1.79%
2021/08/26	12.2	47.42	3	47.47	47.40	9.2	4,429	0.21%
2021/08/25	19	47.33	37.1	47.53	47.60	-18.1	4,498	-0.40%
2021/08/24	6	47.75	29.1	47.73	47.65	-23.1	4,515	-0.51%
2021/08/23	20.2	47.62	26	47.81	47.50	-5.8	4,576	-0.13%
2021/08/20	16.7	47.25	14	47.40	47.55	2.7	4,597	0.06%
2021/08/19	70.2	48.03	11	47.79	47.55	59.2	5,750	1.03%
2021/08/18	17.5	48.29	23	48.20	48.40	-5.5	5,778	-0.10%
2021/08/17	41.6	48.74	165	48.55	48.60	-123.4	5,807	-2.12%	大賣/鉅額交易
2021/08/16	32.1	48.21	87	48.24	48.10	-54.9	5,726	-0.96%
2021/08/13	9.1	48.87	20.4	49.01	48.90	-11.3	5,649	-0.20%
2021/08/12	8.1	48.84	86.1	48.81	48.95	-78	5,580	-1.40%
2021/08/11	9.2	48.63	121.2	48.81	48.80	-112	5,583	-2.01%	大賣/鉅額交易
2021/08/10	25.2	48.54	46.1	48.64	48.85	-20.9	5,582	-0.37%
2021/08/09	46.2	49.07	143.3	49.14	49.00	-97.1	5,636	-1.72%	大賣/
2021/08/06	25.1	48.86	44.8	49.17	49.45	-19.7	5,660	-0.35%
2021/08/05	8.4	48.78	16	48.75	48.70	-7.6	5,663	-0.13%
2021/08/04	6.3	49.02	33.4	48.98	49.05	-27.1	5,896	-0.46%
2021/08/03	15.2	49.20	27.1	49.16	49.30	-11.9	5,955	-0.20%
2021/08/02	28	49.38	29.2	49.41	49.45	-1.2	6,067	-0.02%
2021/07/30	17.5	48.89	21.1	48.96	49.05	-3.6	6,127	-0.06%
2021/07/29	35.1	48.96	47.7	48.96	49.10	-12.7	6,148	-0.21%
2021/07/28	26	48.04	50.8	48.12	48.35	-24.8	6,105	-0.41%
2021/07/27	82	48.00	49.1	47.93	48.15	32.9	6,096	0.54%
2021/07/26	33.2	48.00	60.4	48.11	48.10	-27.2	6,098	-0.45%
2021/07/23	90.5	47.80	179.2	47.73	47.90	-88.7	6,014	-1.47%	大賣/
2021/07/22	67.7	46.58	89.5	46.82	46.85	-21.8	5,822	-0.37%
2021/07/21	26	45.95	148.1	45.94	46.00	-122.1	5,780	-2.11%	大賣/鉅額交易
2021/07/20	14.8	45.59	12	45.59	45.65	2.8	5,959	0.05%
2021/07/19	33	46.09	70.1	46.16	46.10	-37.1	6,065	-0.61%
2021/07/16	17.1	45.49	63.5	45.50	45.75	-46.3	6,068	-0.76%
2021/07/15	11	45.05	30.7	45.00	45.10	-19.7	6,030	-0.33%
2021/07/14	16.4	44.83	27.2	44.91	44.95	-10.7	6,056	-0.18%
2021/07/13	33.1	44.88	30.1	44.98	44.85	3	6,135	0.05%
2021/07/12	29	45.44	39.2	45.47	45.20	-10.2	6,116	-0.17%
2021/07/09	69.5	45.26	79	45.39	45.00	-9.6	6,084	-0.16%
2021/07/08	27.5	44.63	36.2	44.71	44.65	-8.7	6,005	-0.14%
2021/07/07	17.5	44.06	50.4	44.14	44.40	-32.9	6,008	-0.55%
2021/07/06	20	43.54	7.4	43.64	43.65	12.6	5,987	0.21%
2021/07/05	1.6	43.43	19.9	43.48	43.50	-18.3	6,028	-0.30%
2021/07/02	19.1	43.32	4	43.41	43.30	15.1	6,077	0.25%
2021/07/01	17.1	43.33	9	43.42	43.20	8.1	6,112	0.13%
2021/06/30	2.2	43.64	20.3	43.61	43.65	-18.2	6,122	-0.30%
2021/06/29	34.1	43.40	10	43.54	43.55	24.1	6,147	0.39%
2021/06/28	13	43.78	4.2	43.89	43.60	8.8	6,172	0.14%
2021/06/25	24	43.93	27	43.94	43.60	-3	6,171	-0.05%
2021/06/24	28.8	43.59	41.8	43.68	43.85	-13	6,158	-0.21%
2021/06/23	141.3	42.75	18	42.83	42.70	123.3	6,132	2.01%	大買/鉅額交易
2021/06/22	11.1	42.63	2	42.65	42.35	9.1	6,080	0.15%
2021/06/21	9.2	42.22	20.7	42.34	42.20	-11.5	6,087	-0.19%
2021/06/18	34	42.50	4	42.48	42.20	30	6,113	0.49%
2021/06/17	19	42.34	9	42.46	42.75	10	6,189	0.16%
2021/06/16	14	42.66	15.5	42.65	42.50	-1.5	6,260	-0.02%
2021/06/15	7	42.72	40	42.64	42.80	-33	6,256	-0.53%
2021/06/11	3.3	42.45	13	42.43	42.40	-9.8	6,240	-0.16%
2021/06/10	19	42.29	42.2	42.04	42.30	-23.2	6,243	-0.37%
2021/06/09	13.2	41.82	2	41.70	41.75	11.2	6,208	0.18%
2021/06/08	27.2	41.46	1	41.35	41.40	26.2	6,192	0.42%
2021/06/07	81.2	41.71	2.2	41.80	41.55	79	6,172	1.28%
2021/06/04	6	41.93	6	41.93	41.95	0	6,144	0.00%
2021/06/03	39.5	41.89	1	41.85	41.85	38.5	6,153	0.63%
2021/06/02	34.4	41.91	8.1	41.91	42.00	26.3	6,141	0.43%
2021/06/01	7.2	42.25	2	42.25	42.20	5.2	6,061	0.09%
2021/05/31	52.5	42.19	26.2	42.22	42.10	26.3	6,060	0.43%
2021/05/28	50.1	42.77	14.3	42.72	42.65	35.8	5,999	0.60%
2021/05/27	113	42.55	67	42.27	42.60	46	5,986	0.77%	大買/
2021/05/26	16	42.23	23	42.30	42.20	-7	4,867	-0.14%
2021/05/25	31.8	42.49	1	42.40	42.30	30.8	4,800	0.64%
2021/05/24	15	42.64	8.3	42.90	42.70	6.8	4,755	0.14%
2021/05/21	1	42.20	5	42.84	43.00	-4	4,782	-0.08%
2021/05/20	6.1	41.96	43	41.92	42.15	-36.9	4,749	-0.78%
2021/05/19	31.1	41.89	21.7	41.87	41.85	9.4	4,749	0.20%
2021/05/18	26.9	41.64	27	41.70	41.90	-0.1	4,748	0.00%
2021/05/17	27.6	41.21	20.3	41.64	40.80	7.3	4,762	0.15%
2021/05/14	17.6	42.94	31	43.21	42.80	-13.4	4,683	-0.29%
2021/05/13	88.6	42.38	130	42.48	42.10	-41.4	4,629	-0.89%	大賣/
2021/05/12	43.5	43.03	64.5	42.55	42.60	-20.9	4,544	-0.46%
2021/05/11	24	44.89	51.2	45.03	44.85	-27.2	4,277	-0.64%
2021/05/10	10.1	45.43	83	45.35	45.70	-72.9	4,201	-1.74%
2021/05/07	44.1	44.81	1	44.80	44.70	43.1	4,073	1.06%
2021/05/06	23	45.33	27.2	45.38	45.25	-4.2	3,976	-0.11%
2021/05/05	8	44.75	46.2	45.24	45.20	-38.2	3,929	-0.97%
2021/05/04	58.2	44.43	57.2	44.65	44.35	1	3,882	0.03%
2021/05/03	17.3	45.06	33	45.03	44.70	-15.7	3,820	-0.41%
2021/04/29	79	45.45	23	45.43	45.25	56	3,765	1.49%
2021/04/28	35.1	45.74	46.2	45.90	45.65	-11.1	3,739	-0.30%
2021/04/27	49.5	46.06	105	46.11	46.20	-55.5	3,767	-1.47%	大賣/
2021/04/26	162.5	46.41	155.3	46.50	46.60	7.2	3,705	0.19%	大買/大賣/
2021/04/23	65	44.57	89.1	44.78	45.35	-24.1	3,491	-0.69%
2021/04/22	32.3	44.35	20.5	44.30	44.10	11.8	3,389	0.35%
2021/04/21	24.2	44.24	23.1	44.33	44.35	1.2	3,329	0.03%
2021/04/20	15.5	44.29	7	44.21	44.35	8.5	3,311	0.26%
2021/04/19	29	44.35	36.8	44.29	44.60	-7.8	3,322	-0.23%
2021/04/16	21	43.48	29.5	43.45	43.60	-8.5	3,270	-0.26%
2021/04/15	14.2	43.29	6.2	43.27	43.30	8	3,297	0.24%
2021/04/14	36.3	43.29	9.3	43.24	43.25	27	3,331	0.81%
2021/04/13	34.3	43.63	38.5	43.63	43.50	-4.2	3,329	-0.13%
2021/04/12	38.9	43.64	17	43.56	43.60	21.9	3,327	0.66%
2021/04/09	48.2	43.63	40.6	43.70	43.75	7.6	3,336	0.23%
2021/04/08	43.4	43.51	17	43.53	43.50	26.4	3,300	0.80%
2021/04/07	21.1	43.53	57.7	43.53	43.65	-36.5	3,277	-1.11%
2021/04/06	19	43.63	24	43.61	43.65	-5	3,270	-0.15%
2021/04/01	41	43.59	16	43.64	43.55	25	3,289	0.76%
2021/03/31	25.8	43.41	3.8	43.47	43.50	22	3,351	0.66%
2021/03/30	25	43.54	18.1	43.55	43.45	6.9	3,527	0.20%
2021/03/29	28.4	43.42	9.3	43.41	43.55	19.1	3,680	0.52%
2021/03/26	37	43.49	9	43.42	43.50	28	3,854	0.73%
2021/03/25	18.2	43.48	8.3	43.43	43.60	9.9	4,049	0.24%
2021/03/24	34.1	43.14	2	43.48	43.55	32.1	4,322	0.74%
2021/03/23	41.7	43.22	68.8	43.23	43.15	-27.1	4,361	-0.62%
2021/03/22	93.6	43.34	205.1	43.57	43.60	-111.5	4,406	-2.53%	大賣/鉅額交易
2021/03/19	42.1	44.50	3.2	45.01	44.25	38.9	4,320	0.90%
2021/03/18	17.1	45.32	15.1	45.42	45.20	2	4,322	0.05%
2021/03/17	21.5	45.08	12	45.17	45.20	9.5	4,363	0.22%
2021/03/16	34.1	44.89	12	44.95	44.90	22.1	4,433	0.50%
2021/03/15	44.3	44.76	50.5	44.72	44.75	-6.3	4,528	-0.14%
2021/03/12	30	45.05	12	45.22	44.95	18	4,737	0.38%
2021/03/11	15.1	45.35	17.3	45.41	45.35	-2.2	5,010	-0.04%
2021/03/10	4	45.66	34.2	45.58	45.45	-30.2	5,045	-0.60%
2021/03/09	28.1	45.40	42.2	45.46	45.40	-14.1	5,080	-0.28%
2021/03/08	9.6	45.23	58.1	45.19	45.25	-48.5	5,088	-0.95%
2021/03/05	7.2	44.98	6	45.01	44.95	1.2	5,096	0.02%
2021/03/04	30.7	44.79	24	45.06	45.05	6.7	5,217	0.13%
2021/03/03	10.7	44.79	12.1	44.86	44.95	-1.5	5,185	-0.03%
2021/03/02	37	44.86	24	44.85	44.55	13	5,174	0.25%
2021/02/26	31	44.70	55.5	45.05	45.20	-24.5	5,182	-0.47%
2021/02/25	16	44.89	8	44.93	44.95	8	5,115	0.16%
2021/02/24	20.4	44.87	36.6	44.71	44.55	-16.2	5,110	-0.32%
2021/02/23	31.1	44.77	24.7	44.81	44.85	6.4	5,087	0.13%
2021/02/22	37.1	44.01	10	44.05	44.05	27.1	5,042	0.54%
2021/02/19	14.3	43.93	2.1	44.00	44.10	12.2	5,037	0.24%
2021/02/18	20.6	43.95	37	44.15	43.85	-16.4	5,029	-0.33%
2021/02/17	57.5	44.01	7.1	44.18	43.75	50.4	5,010	1.01%
2021/02/05	9.6	43.51	0.1	43.64	43.60	9.5	4,979	0.19%
2021/02/04	4.7	43.64	4	43.53	43.45	0.7	4,999	0.01%
2021/02/03	41.9	43.45	2	43.75	43.30	39.9	5,080	0.79%
2021/02/02	23.2	43.49	45.7	43.73	43.60	-22.6	5,119	-0.44%
2021/02/01	36.2	43.43	34	43.33	43.25	2.2	5,130	0.04%
2021/01/29	46.9	43.03	77.3	42.83	42.60	-30.4	5,117	-0.59%
2021/01/28	6.1	43.23	0.1	43.45	43.25	6	5,081	0.12%
2021/01/27	2.6	43.63	0	0.00	43.60	2.6	5,087	0.05%
2021/01/26	8.3	43.49	1	43.55	43.45	7.3	5,088	0.14%
2021/01/25	9.2	43.57	11	43.77	43.95	-1.8	5,087	-0.04%
2021/01/22	21.7	43.30	14	43.25	43.10	7.7	5,104	0.15%
2021/01/21	21.4	43.49	25	43.39	43.40	-3.6	5,102	-0.07%
2021/01/20	115.2	43.69	79	43.40	43.10	36.2	5,100	0.71%	大買/
2021/01/19	24.3	44.50	10.1	44.55	44.40	14.2	5,021	0.28%
2021/01/18	37.1	44.61	8	44.68	44.55	29.1	4,997	0.58%
2021/01/15	41.1	45.41	11.3	45.56	45.05	29.8	5,015	0.59%
2021/01/14	11.9	45.57	8.1	45.73	45.70	3.8	5,177	0.07%
2021/01/13	13.1	45.74	7.1	45.79	45.80	6	5,174	0.12%
2021/01/12	20.4	45.84	69	45.91	45.55	-48.7	5,170	-0.94%
2021/01/11	16.1	45.96	35.5	45.97	46.00	-19.4	5,145	-0.38%
2021/01/08	9	45.94	70	45.91	45.90	-61	5,122	-1.19%
2021/01/07	19.2	45.66	9.2	45.77	45.60	10	5,099	0.20%
2021/01/06	16	45.47	31.1	45.45	45.20	-15.1	5,053	-0.30%
2021/01/05	35.3	45.16	35.8	45.10	45.05	-0.5	5,013	-0.01%
2021/01/04	47.2	45.29	14	45.31	45.15	33.2	5,002	0.66%
2020/12/31	23.1	45.62	22.3	45.61	45.85	0.9	5,008	0.02%
2020/12/30	22.5	45.61	11	45.63	45.55	11.5	4,999	0.23%
2020/12/29	12.2	45.75	27	45.81	45.60	-14.8	4,996	-0.30%
2020/12/28	36.2	46.04	24	46.13	45.90	12.2	4,988	0.25%
2020/12/25	29.7	46.50	46.7	46.56	46.45	-17	4,947	-0.34%
2020/12/24	37	45.65	126.9	46.11	46.40	-89.9	4,907	-1.83%	大賣/
2020/12/23	20.2	44.81	98	44.86	45.00	-77.8	4,737	-1.64%
2020/12/22	76.4	44.98	96.3	45.04	44.50	-19.9	4,623	-0.43%
2020/12/21	48.6	45.40	36.8	45.26	44.95	11.8	4,561	0.26%
2020/12/18	96.6	46.12	15.2	46.20	45.60	81.4	4,425	1.84%
2020/12/17	26	45.95	36	45.98	46.05	-10	4,185	-0.24%
2020/12/16	64	45.88	121.2	45.76	45.95	-57.2	4,169	-1.37%	大賣/
2020/12/15	33.2	45.24	26.2	45.19	45.25	7	4,086	0.17%
2020/12/14	27.1	45.11	54	45.10	44.90	-26.9	4,076	-0.66%
2020/12/11	10.4	44.40	45.1	44.62	44.35	-34.8	4,015	-0.87%
2020/12/10	25.7	44.19	41.9	43.92	44.60	-16.2	3,999	-0.41%
2020/12/09	31.9	44.50	67.2	44.43	44.50	-35.3	3,934	-0.90%
2020/12/08	28.5	44.83	544.5	44.96	45.40	-516.1	3,834	-13.46%	大賣/鉅額交易
2020/12/07	56.1	45.45	160.9	45.48	45.85	-104.8	3,620	-2.89%	大賣/鉅額交易
2020/12/04	34.6	43.48	39	43.70	43.50	-4.4	3,344	-0.13%
2020/12/03	69	43.84	11	43.73	43.80	58	3,285	1.77%
2020/12/02	21.5	44.36	9.2	44.32	44.35	12.3	3,253	0.38%
2020/12/01	49.7	44.34	37.2	44.40	44.50	12.5	3,240	0.39%
2020/11/30	23.3	44.25	74.5	44.32	44.50	-51.2	3,235	-1.58%
2020/11/27	9	43.74	14.5	43.81	43.85	-5.5	3,140	-0.17%
2020/11/26	28.2	43.85	1.2	43.84	43.85	27	3,149	0.86%
2020/11/25	8.9	43.66	54.9	43.75	43.90	-46	3,254	-1.41%
2020/11/24	36.3	43.48	5	43.48	43.50	31.3	3,245	0.96%
2020/11/23	76.7	43.41	3	43.45	43.45	73.7	3,242	2.27%
2020/11/20	11	43.14	4.1	43.17	43.25	6.9	3,250	0.21%
2020/11/19	54.4	43.18	4	43.26	43.15	50.4	3,268	1.54%
2020/11/18	20.3	43.06	40.4	43.14	43.35	-20.1	3,279	-0.61%
2020/11/17	20.6	43.35	0	0.00	43.40	20.6	3,277	0.63%
2020/11/16	8.4	43.38	37.7	43.36	43.45	-29.4	3,317	-0.88%
2020/11/13	15.3	43.21	5	43.34	43.40	10.3	3,336	0.31%
2020/11/12	36.1	43.58	17.1	43.59	43.85	19	3,324	0.57%
2020/11/11	37.1	43.57	33.3	43.70	44.00	3.8	3,346	0.11%
2020/11/10	35.2	42.70	54.4	42.78	42.95	-19.2	3,273	-0.59%
2020/11/09	20.1	42.08	3.6	42.16	42.00	16.5	3,262	0.51%
2020/11/06	8.6	41.93	1	42.00	41.90	7.6	3,242	0.23%
2020/11/05	14.9	42.04	6	42.14	42.00	8.9	3,220	0.28%
2020/11/04	16.1	41.97	4.1	41.93	42.00	12	3,211	0.37%
2020/11/03	12.3	42.28	17.6	42.28	42.35	-5.3	3,197	-0.17%
2020/11/02	7.8	41.78	15.9	41.62	41.90	-8.1	3,189	-0.25%
2020/10/30	47.7	41.69	1.1	41.81	41.50	46.6	3,171	1.47%
2020/10/29	19.2	41.85	4	41.96	41.85	15.2	3,118	0.49%
2020/10/28	21.7	42.29	2	42.13	42.10	19.7	3,121	0.63%
2020/10/27	10.2	42.54	0	0.00	42.55	10.2	3,113	0.33%
2020/10/26	13	42.68	1	42.75	42.60	12	3,111	0.39%
2020/10/23	29.3	42.73	2	42.65	42.55	27.3	3,120	0.87%
2020/10/22	64	42.84	32	42.98	43.20	32	3,106	1.03%
2020/10/21	9.1	42.57	0	0.00	42.70	9.1	2,930	0.31%
2020/10/20	21.2	42.83	0	0.00	42.65	21.2	2,920	0.72%
2020/10/19	14	42.79	2	43.00	43.20	12	2,899	0.41%
2020/10/16	18.1	42.99	10	42.99	42.90	8.1	2,874	0.28%
2020/10/15	28.1	43.04	69.5	43.01	42.95	-41.4	2,865	-1.44%
2020/10/14	11.1	43.78	0	0.00	43.75	11.1	2,841	0.39%
2020/10/13	4.1	43.90	17	43.80	43.85	-12.9	2,846	-0.45%
2020/10/12	13.1	44.51	3	44.57	44.20	10.1	2,839	0.36%
2020/10/08	25	44.02	22	44.29	44.70	3	2,849	0.11%
2020/10/07	2.1	43.57	0	0.00	43.50	2.1	2,803	0.07%
2020/10/06	7	43.43	3	43.68	43.70	4	2,829	0.14%
2020/10/05	31.5	43.32	6	43.30	43.20	25.5	2,833	0.90%
2020/09/30	14	43.13	14	43.16	43.00	0	2,825	0.00%
2020/09/29	11	43.44	25	43.30	43.30	-14	2,824	-0.50%
2020/09/28	12	42.31	41	41.86	42.65	-29	2,795	-1.04%
2020/09/25	51	41.81	36	42.05	41.50	15	2,769	0.54%
2020/09/24	123	41.56	45	41.47	41.45	78	2,721	2.87%	大買/
2020/09/23	42.1	46.39	47	46.29	46.15	-4.9	2,590	-0.19%
2020/09/22	12.1	46.60	28.6	46.59	46.60	-16.5	2,499	-0.66%
2020/09/21	21	46.78	42	46.85	46.85	-21	2,460	-0.85%
2020/09/18	19	46.61	5	46.64	46.65	14	2,411	0.58%
2020/09/17	30	46.68	12	46.61	46.55	18	2,381	0.76%
2020/09/16	4	46.45	25.4	46.40	46.35	-21.4	2,358	-0.91%
2020/09/15	12	46.42	10	46.45	46.35	2	2,343	0.09%
2020/09/14	18	46.31	11	46.30	46.35	7	2,348	0.30%
2020/09/11	32	46.23	43	46.26	46.30	-11	2,335	-0.47%
2020/09/10	37.1	46.26	22	46.27	46.30	15.1	2,321	0.65%
2020/09/09	14.2	45.78	23	46.07	46.15	-8.8	2,306	-0.38%
2020/09/08	5.3	46.04	1.2	46.16	45.85	4.1	2,307	0.18%
2020/09/07	21.2	46.20	22	46.11	46.00	-0.8	2,396	-0.03%
2020/09/04	1.1	45.53	129.8	45.44	45.80	-128.7	2,420	-5.31%	大賣/鉅額交易
2020/09/03	28.2	45.61	6	45.44	45.60	22.2	2,467	0.90%
2020/09/02	6.3	45.90	49	45.70	45.65	-42.7	2,445	-1.75%
2020/09/01	13.1	46.07	27	46.19	46.20	-13.9	2,458	-0.57%
2020/08/31	13.6	46.38	24	46.32	46.40	-10.4	2,516	-0.41%
2020/08/28	20	45.84	24	45.83	45.60	-4	2,440	-0.16%
2020/08/27	38.5	45.39	38	45.23	45.50	0.5	2,459	0.02%
2020/08/26	22.1	45.42	14	45.44	45.50	8.1	2,500	0.32%
2020/08/25	4	45.01	56.5	44.95	44.95	-52.5	2,531	-2.07%
2020/08/24	72	44.59	41	44.63	44.65	31	2,659	1.17%
2020/08/21	21	44.20	13	44.38	44.35	8	2,688	0.30%
2020/08/20	72	43.88	66	43.77	43.50	6	2,678	0.22%
2020/08/19	86	44.66	38	44.49	44.45	48	2,644	1.81%
2020/08/18	9	44.40	4	44.28	44.30	5	2,619	0.19%
2020/08/17	21.3	44.08	103	44.04	44.35	-81.7	2,621	-3.12%	大賣/
2020/08/14	43	43.09	6	43.05	43.10	37	2,595	1.43%
2020/08/13	18	43.35	13	43.63	43.75	5	2,596	0.19%
2020/08/12	16	42.64	11	42.56	42.55	5	2,585	0.19%
2020/08/11	6.1	42.85	0	0.00	42.70	6.1	2,603	0.23%
2020/08/10	11	42.94	1	43.00	42.90	10	2,640	0.38%
2020/08/07	43	42.92	1	42.60	42.85	42	2,686	1.56%
2020/08/06	8	42.68	4	42.71	42.95	4	2,722	0.15%
2020/08/05	8.3	42.42	0	0.00	42.40	8.3	2,742	0.30%
2020/08/04	4.1	42.44	4	42.40	42.30	0.1	2,780	0.00%
2020/08/03	24.1	42.26	16	42.24	42.20	8.1	2,816	0.29%
2020/07/31	16.1	42.83	4	42.94	42.80	12.1	2,793	0.43%
2020/07/30	3.1	42.03	5	42.10	42.30	-1.9	2,789	-0.07%
2020/07/29	5.3	42.13	4	42.24	41.90	1.3	2,787	0.05%
2020/07/28	22	41.93	17	42.16	41.60	5	2,799	0.18%
2020/07/27	18	42.46	20	42.50	42.30	-2	2,799	-0.07%
2020/07/24	30.1	42.90	1	42.90	42.80	29.1	2,805	1.04%
2020/07/23	4	43.28	5	43.27	43.40	-1	2,805	-0.04%
2020/07/22	6	43.37	2	43.45	43.30	4	2,846	0.14%
2020/07/21	5.1	43.20	1	43.40	43.45	4.1	2,848	0.14%
2020/07/20	23.1	42.79	1	42.75	42.65	22.1	2,851	0.78%
2020/07/17	4.2	43.10	2	42.85	42.90	2.2	2,852	0.08%
2020/07/16	7.1	43.51	11	43.49	43.25	-3.9	2,862	-0.14%
2020/07/15	6	43.40	16	43.39	43.65	-10	2,856	-0.35%
2020/07/14	21.3	42.67	21	42.70	42.60	0.3	2,827	0.01%
2020/07/13	47.4	42.97	35	42.90	42.80	12.4	2,833	0.44%
2020/07/10	51.2	43.38	4	43.20	43.15	47.2	2,817	1.67%
2020/07/09	48.5	44.13	0	0.00	43.90	48.5	2,812	1.73%
2020/07/08	8	44.00	1	44.15	44.40	7	2,791	0.25%
2020/07/07	20.1	44.09	32	44.25	44.10	-11.9	2,779	-0.43%
2020/07/06	21	44.07	28	44.12	44.00	-7	2,765	-0.25%
2020/07/03	33.2	43.88	40	43.80	43.85	-6.8	2,768	-0.24%
2020/07/02	16	43.99	17	43.96	44.20	-1	2,775	-0.04%
2020/07/01	28	43.75	33	43.79	43.95	-5	2,774	-0.18%
2020/06/30	11	43.68	2	43.85	43.55	9	2,781	0.32%
2020/06/29	22.1	43.47	2	43.65	43.60	20.1	2,797	0.72%
2020/06/24	8.4	43.96	1	44.20	43.90	7.4	2,802	0.26%
2020/06/23	9.1	44.15	8	44.22	43.90	1.1	2,823	0.04%
2020/06/22	26.2	43.77	1	43.65	43.55	25.2	2,829	0.89%
2020/06/19	30.1	43.62	1	43.70	43.50	29.1	2,875	1.01%
2020/06/18	18.1	44.01	8	44.14	44.05	10.1	2,865	0.35%
2020/06/17	5	44.17	2	44.10	44.25	3	2,891	0.10%
2020/06/16	7.3	44.22	4.5	44.31	44.20	2.8	2,963	0.09%
2020/06/15	38.1	43.95	6	43.88	43.70	32.1	3,099	1.04%
2020/06/12	82	43.74	11	43.85	43.60	71	3,148	2.25%
2020/06/11	44.2	45.17	17	45.19	44.80	27.2	3,119	0.87%
2020/06/10	40.4	45.97	4	45.86	45.85	36.4	3,127	1.16%
2020/06/09	8.1	46.51	5	46.53	46.50	3.1	3,185	0.10%
2020/06/08	20.4	46.47	120	46.38	46.50	-99.6	3,259	-3.06%	大賣/
2020/06/05	21.3	47.06	80	46.94	47.25	-58.7	3,232	-1.82%
2020/06/04	30.3	46.44	29	46.51	46.40	1.3	3,182	0.04%
2020/06/03	39.4	46.06	46	46.12	46.25	-6.7	3,179	-0.21%
2020/06/02	113.6	45.38	127	45.14	45.40	-13.4	3,135	-0.43%	大買/大賣/
2020/06/01	54	44.85	17	44.94	44.90	37	3,087	1.20%
2020/05/29	25	44.44	51	44.54	44.35	-26	3,033	-0.86%
2020/05/28	25	44.80	10	44.89	44.75	15	2,899	0.52%
2020/05/27	18.3	44.24	2	44.40	44.45	16.3	2,910	0.56%
2020/05/26	7.1	44.38	10	44.45	44.25	-3	2,950	-0.10%
2020/05/25	11.1	44.04	0	0.00	44.15	11.1	2,952	0.37%
2020/05/22	29.1	44.02	1	44.10	44.10	28.1	2,961	0.95%
2020/05/21	34	43.94	1	44.20	44.20	33	2,953	1.12%
2020/05/20	39	43.99	15	43.96	43.80	24	2,930	0.82%
2020/05/19	5	43.86	13	43.79	44.00	-8	2,928	-0.27%
2020/05/18	12.1	43.12	5	43.51	43.10	7.1	2,914	0.24%
2020/05/15	15	43.06	17	43.09	43.55	-2	2,908	-0.07%
2020/05/14	64.1	43.23	11	43.29	43.05	53.1	2,866	1.85%
2020/05/13	37.1	44.07	64.1	44.08	44.00	-27	2,832	-0.95%
2020/05/12	11	44.45	2	44.80	44.90	9	2,786	0.32%
2020/05/11	34	44.78	10	44.78	44.70	24	2,769	0.87%
2020/05/08	25	43.79	1	43.80	43.80	24	2,735	0.88%
2020/05/07	12	43.67	0	0.00	43.80	12	2,719	0.44%
2020/05/06	10	43.56	1	43.65	43.70	9	2,727	0.33%
2020/05/05	11	43.42	5	43.58	43.65	6	2,741	0.22%
2020/05/04	15.1	42.79	5	42.87	43.00	10.1	2,763	0.37%
2020/04/30	11.7	43.91	15	44.13	43.65	-3.3	2,783	-0.12%
2020/04/29	9	43.57	24	43.87	43.70	-15	2,799	-0.54%
2020/04/28	18	42.93	0.1	43.00	42.85	17.9	2,828	0.63%
2020/04/27	30	41.87	9	42.00	42.35	21	2,919	0.72%
2020/04/24	8.2	40.65	0	0.00	40.55	8.2	2,911	0.28%
2020/04/23	9	40.63	1	40.40	40.60	8	2,917	0.27%
2020/04/22	14.2	40.32	16	40.36	40.30	-1.8	2,922	-0.06%
2020/04/21	28.3	40.85	8	40.78	40.40	20.3	2,922	0.69%
2020/04/20	30.4	41.44	0	0.00	41.40	30.4	2,905	1.04%
2020/04/17	27	41.71	9	42.08	41.30	18	2,903	0.62%
2020/04/16	56.1	41.55	2	41.33	41.20	54.1	2,895	1.87%
2020/04/15	19	41.61	3	41.73	41.75	16	2,879	0.56%
2020/04/14	2	40.45	13	41.11	41.50	-11	2,874	-0.38%
2020/04/13	13.2	40.40	9	40.62	40.30	4.2	2,850	0.15%
2020/04/10	7.1	40.36	1	40.50	40.65	6.1	2,860	0.21%
2020/04/09	30.3	40.42	6	40.43	40.30	24.3	2,865	0.85%
2020/04/08	13	40.57	1	40.50	40.40	12	2,858	0.42%
2020/04/07	13	40.62	5	40.97	40.45	8	2,843	0.28%
2020/04/06	12	40.14	3	40.12	40.40	9	2,820	0.32%
2020/04/01	19	40.19	0	0.00	39.90	19	2,814	0.68%
2020/03/31	4	40.39	20	40.15	40.50	-16	2,803	-0.57%
2020/03/30	7	38.96	20	39.76	40.00	-13	2,784	-0.47%
2020/03/27	6.2	39.84	44	40.00	39.55	-37.8	2,871	-1.32%
2020/03/26	5.2	39.68	9	39.69	39.90	-3.8	2,947	-0.13%
2020/03/25	33	39.68	20	40.00	39.80	13	3,048	0.43%
2020/03/24	13	36.73	11	36.82	36.85	2	3,033	0.07%
2020/03/23	31.3	34.22	2	34.70	34.15	29.3	3,025	0.97%
2020/03/20	21	34.82	34	34.58	35.00	-13	3,015	-0.43%
2020/03/19	66.1	33.01	232	33.01	32.90	-165.9	2,948	-5.63%	大賣/鉅額交易
2020/03/18	35.5	37.14	20	36.85	36.45	15.5	2,814	0.55%
2020/03/17	39	38.23	4	38.28	38.00	35	2,762	1.27%
2020/03/16	97	40.14	28	40.03	40.05	69	2,713	2.54%
2020/03/13	30	38.92	127	38.59	40.40	-97	2,685	-3.61%	大賣/
2020/03/12	38.6	42.27	36	42.01	41.80	2.6	2,579	0.10%
2020/03/11	7	43.92	7	44.16	43.85	0	2,497	0.00%
2020/03/10	22.3	43.87	26	43.90	43.95	-3.7	2,482	-0.15%
2020/03/09	20	44.47	8	44.76	44.30	12	2,456	0.49%
2020/03/06	4	45.06	8	45.05	45.25	-4	2,418	-0.17%
2020/03/05	3	45.23	2	45.28	45.30	1	2,400	0.04%
2020/03/04	2.5	44.90	3	44.82	45.00	-0.6	2,401	-0.02%
2020/03/03	10	44.70	1	44.80	44.55	9	2,410	0.37%
2020/03/02	16	44.64	25	44.48	44.50	-9	2,411	-0.37%
2020/02/27	22	44.64	6	44.70	44.85	16	2,420	0.66%
2020/02/26	21	44.82	4	44.81	44.80	17	2,381	0.71%
2020/02/25	15	44.96	6	44.88	45.00	9	2,370	0.38%
2020/02/24	14.5	45.18	7	45.22	45.10	7.5	2,371	0.32%
2020/02/21	10	45.54	6	45.59	45.50	4	2,360	0.17%
2020/02/20	14.1	45.76	8	45.87	45.70	6.1	2,358	0.26%
2020/02/19	3	46.12	19	46.14	46.20	-16	2,346	-0.68%
2020/02/18	8	45.90	32.3	45.88	46.05	-24.3	2,339	-1.04%
2020/02/17	15	45.76	3	45.88	45.95	12	2,350	0.51%
2020/02/14	13	45.90	4	45.98	45.85	9	2,369	0.38%
2020/02/13	12	45.91	11.6	45.88	45.90	0.4	2,375	0.02%
2020/02/12	3	45.52	10	45.76	45.80	-7	2,398	-0.29%
2020/02/11	29	45.45	8	45.56	45.35	21	2,393	0.88%
2020/02/10	9	45.10	3	45.32	45.50	6	2,397	0.25%
2020/02/07	28.2	45.34	2	45.33	45.25	26.2	2,411	1.09%
2020/02/06	20	45.69	8	45.69	45.55	12	2,426	0.49%
2020/02/05	44	45.19	5	45.22	45.10	39	2,430	1.60%
2020/02/04	19.4	44.93	2	45.00	45.00	17.4	2,417	0.72%
2020/02/03	33	44.67	9	44.64	44.90	24	2,404	1.00%
2020/01/31	65	45.61	7	45.84	45.25	58	2,388	2.43%
2020/01/30	102	45.69	24	45.62	45.45	78	2,348	3.32%	大買/
2020/01/20	19	46.98	3.4	47.08	47.10	15.7	2,265	0.69%
2020/01/17	30	46.75	11	46.82	46.85	19	2,245	0.85%
2020/01/16	20	46.60	3	46.60	46.65	17	2,258	0.75%
2020/01/15	14	46.48	9	46.49	46.55	5	2,291	0.22%
2020/01/14	4	46.38	1	46.40	46.40	3	2,321	0.13%
2020/01/13	9	46.25	5	46.20	46.30	4	2,380	0.17%
2020/01/10	17	46.15	16	46.07	46.25	1	2,427	0.04%
2020/01/09	2	45.90	3	46.02	46.00	-1	2,453	-0.04%
2020/01/08	8	45.79	5	45.84	45.70	3	2,483	0.12%
2020/01/07	31	46.03	1	46.05	46.00	30	2,495	1.20%
2020/01/06	4	46.13	4	46.10	46.20	0	2,534	0.00%
2020/01/03	22.4	46.25	4	46.30	46.40	18.4	2,559	0.72%
2020/01/02	4	46.33	3	46.37	46.30	1	2,609	0.04%
2019/12/31	22	46.40	3	46.45	46.30	19	2,634	0.72%
2019/12/30	12	46.39	11	46.41	46.45	1	2,707	0.04%
2019/12/27	21	46.39	6	46.39	46.40	15	2,900	0.52%
2019/12/26	1	46.10	20	46.19	46.20	-19	4,112	-0.46%
2019/12/25	36	46.29	6	46.33	46.20	30	4,781	0.63%
2019/12/24	14	45.82	67	46.03	46.15	-53	5,351	-0.99%
2019/12/23	48	45.63	41	46.09	45.55	7	5,284	0.13%
2019/12/20	40	45.63	1	45.75	45.45	39	5,215	0.75%
2019/12/19	35.2	45.79	12	45.85	45.90	23.2	5,119	0.45%
2019/12/18	25	46.09	10	46.05	46.00	15	5,095	0.29%
2019/12/17	11	46.16	10	46.20	46.25	1	5,093	0.02%
2019/12/16	9	46.24	7	46.24	46.25	2	5,088	0.04%
2019/12/13	7	46.26	2	46.23	46.25	5	5,109	0.10%
2019/12/12	0.4	46.45	6	46.19	46.35	-5.7	5,127	-0.11%
2019/12/11	25	46.05	10	46.15	46.05	15	5,165	0.29%
2019/12/10	9	46.07	2	46.10	46.05	7	5,169	0.14%
2019/12/09	18	46.32	2	46.38	46.30	16	5,168	0.31%
2019/12/06	8.4	46.56	1	46.60	46.60	7.4	5,163	0.14%
2019/12/05	2	46.60	1	46.60	46.55	1	5,165	0.02%
2019/12/04	3	46.53	1	46.75	46.60	2	5,166	0.04%
2019/12/03	5	46.64	0	0.00	46.70	5	5,157	0.10%
2019/12/02	3	46.57	2	46.60	46.55	1	5,162	0.02%
2019/11/29	7	46.55	0	0.00	46.55	7	5,168	0.14%
2019/11/28	12	46.68	5	46.87	46.50	7	5,154	0.14%
2019/11/27	11	46.69	15	46.82	46.80	-4	5,166	-0.08%
2019/11/26	19	46.37	3	46.80	46.20	16	5,164	0.31%
2019/11/25	11	46.57	16	46.51	46.75	-5	5,111	-0.10%
2019/11/22	6.1	46.57	1	46.60	46.55	5.1	5,154	0.10%
2019/11/21	21	46.66	41	46.60	46.60	-20	5,167	-0.39%
2019/11/20	6	46.91	11	46.88	46.85	-5	5,167	-0.10%
2019/11/19	2	46.75	2	46.88	46.90	0	5,171	0.00%
2019/11/18	4	46.85	0	0.00	46.85	4	5,184	0.08%
2019/11/15	9	46.83	9	46.80	46.95	0	5,187	0.00%
2019/11/14	11	46.70	12	46.83	46.55	-1	5,199	-0.02%
2019/11/13	24.1	46.60	1	46.50	46.50	23.1	5,195	0.44%
2019/11/12	11	46.67	0	0.00	46.90	11	5,211	0.21%
2019/11/11	20	46.82	8.5	46.87	46.70	11.5	5,200	0.22%
2019/11/08	7	47.11	5	47.18	47.05	2	5,173	0.04%
2019/11/07	9	47.26	14	47.35	47.25	-5	5,166	-0.10%
2019/11/06	7.3	47.16	23	47.27	47.45	-15.7	5,160	-0.30%
2019/11/05	22	46.85	5	47.00	47.10	17	5,138	0.33%
2019/11/04	18	46.98	13	46.92	47.10	5	5,131	0.10%
2019/11/01	10	46.81	3	46.87	46.95	7	5,120	0.14%
2019/10/31	7	46.79	11	47.01	46.75	-4	5,127	-0.08%
2019/10/30	16	46.93	2	46.83	46.85	14	5,109	0.27%
2019/10/29	17	46.81	3	46.90	46.80	14	5,095	0.27%
2019/10/28	14	46.93	2	46.98	47.00	12	5,078	0.24%
2019/10/25	9	47.29	2	47.23	47.25	7	5,054	0.14%
2019/10/24	7	47.38	11	47.30	47.50	-4	5,045	-0.08%
2019/10/23	11.3	47.54	24	47.47	47.50	-12.7	5,022	-0.25%
2019/10/22	18	47.05	2	47.05	47.00	16	4,995	0.32%
2019/10/21	33	46.56	20	46.72	46.75	13	4,961	0.26%
2019/10/18	8	45.73	1	45.75	45.90	7	4,899	0.14%
2019/10/17	17	45.94	3	46.00	45.80	14	4,847	0.29%
2019/10/16	9	46.07	1	46.10	46.00	8	4,809	0.17%
2019/10/15	30	45.81	40	45.88	45.95	-10	4,780	-0.21%
2019/10/14	28	45.65	9	45.68	45.65	19	4,751	0.40%
2019/10/09	55	45.53	14	45.54	45.30	41	4,717	0.87%
2019/10/08	53	45.39	5	45.50	45.40	48	4,689	1.02%
2019/10/07	10.5	45.82	1	45.75	45.75	9.5	4,631	0.21%
2019/10/04	128	45.67	1	45.20	45.70	127	4,607	2.76%	大買/鉅額交易
2019/10/03	69	45.93	7	46.19	46.05	62	4,523	1.37%
2019/10/02	121	45.79	14	45.94	45.90	107	4,330	2.47%	大買/鉅額交易
2019/10/01	73	49.88	15	49.91	49.95	58	3,108	1.87%
2019/09/27	10.5	49.92	5	49.93	49.90	5.5	2,437	0.23%
2019/09/26	0	0.00	4	49.84	49.80	-4	1,857	-0.22%
2019/09/25	10	49.76	15	49.80	49.80	-5	1,821	-0.27%
2019/09/24	5.1	49.78	3	49.78	49.65	2.1	1,784	0.12%
2019/09/23	21.3	49.91	0	0.00	49.80	21.3	1,758	1.21%
2019/09/20	4	49.90	2	50.00	49.80	2	1,749	0.11%
2019/09/19	4	50.00	2	49.95	49.95	2	1,719	0.12%
2019/09/18	3.1	50.04	4	50.10	50.00	-0.9	1,706	-0.05%
2019/09/17	5	50.16	2	50.00	50.20	3	1,703	0.18%
2019/09/16	65	49.74	26	49.87	50.00	39	1,705	2.29%
2019/09/12	5	49.48	1	49.50	49.40	4	1,672	0.24%
2019/09/11	72	49.47	6	49.51	49.50	66	1,701	3.88%
2019/09/10	1	49.65	6	49.75	49.75	-5	1,679	-0.30%
2019/09/09	4	49.60	5	49.60	49.70	-1	1,681	-0.06%
2019/09/06	9	49.26	13	49.35	49.30	-4	1,680	-0.24%
2019/09/05	1	49.25	3	49.25	49.25	-2	1,678	-0.12%
2019/09/04	12	49.24	0	0.00	49.20	12	1,672	0.72%
2019/09/03	31	49.33	6	49.38	49.25	25	1,677	1.49%
2019/09/02	9	49.43	3	49.43	49.50	6	1,683	0.36%
2019/08/30	3	49.32	4	49.36	49.50	-1	1,684	-0.06%
2019/08/29	1	49.30	28	49.30	49.05	-27	1,661	-1.62%
2019/08/28	1	49.10	15	49.17	49.40	-14	1,653	-0.85%
2019/08/27	48	48.62	0	0.00	48.40	48	1,650	2.91%
2019/08/26	4	48.84	1	48.90	48.80	3	1,610	0.19%
2019/08/23	2	49.13	33.1	49.19	49.20	-31.1	1,606	-1.94%
2019/08/22	5	48.91	8	48.99	48.90	-3	1,597	-0.19%
2019/08/21	18	48.59	0	0.00	48.65	18	1,667	1.08%
2019/08/20	24	48.69	0	0.00	48.60	24	1,670	1.44%
2019/08/19	41	48.69	2	48.85	48.75	39	1,660	2.35%
2019/08/16	7	48.77	0.2	49.05	48.80	6.8	1,642	0.41%
2019/08/15	17	48.84	10	48.86	48.95	7	1,622	0.43%
2019/08/14	12	48.47	3	48.58	48.35	9	1,595	0.56%
2019/08/13	11	48.15	6	48.37	48.35	5	1,587	0.31%
2019/08/12	23	48.34	2	48.30	48.25	21	1,598	1.31%
2019/08/08	10	48.22	0	0.00	48.20	10	1,600	0.63%
2019/08/07	9	48.12	1	48.25	48.00	8	1,606	0.50%
2019/08/06	14	47.85	6	47.98	48.10	8	1,615	0.50%
2019/08/05	10	48.30	3	48.20	48.20	7	1,609	0.43%
2019/08/02	79	48.45	8	48.42	48.40	71	1,605	4.42%
2019/08/01	13	48.64	3	48.63	48.60	10	1,608	0.62%
2019/07/31	5	48.88	1	48.95	48.80	4	1,615	0.25%
2019/07/30	4	49.03	2	49.03	48.95	2	1,599	0.13%
2019/07/29	55	49.00	0	0.00	48.95	55	1,612	3.41%
2019/07/26	1	49.00	4	48.90	49.10	-3	1,609	-0.19%
2019/07/25	5	48.92	0	0.00	48.90	5	1,614	0.31%
2019/07/24	17	48.92	1	48.95	48.90	16	1,626	0.98%
2019/07/23	4	49.10	0	0.00	49.05	4	1,609	0.25%
2019/07/22	3	49.42	12	49.41	49.25	-9	1,600	-0.56%
2019/07/19	1	49.50	2	49.50	49.50	-1	1,596	-0.06%
2019/07/18	5	49.29	0	0.00	49.40	5	1,602	0.31%
2019/07/17	3	49.17	3	49.10	49.20	0	1,607	0.00%
2019/07/16	1	49.00	3	49.17	49.20	-2	1,601	-0.12%
2019/07/15	13	49.07	8	48.94	49.25	5	1,602	0.31%
2019/07/12	8	49.16	0	0.00	49.15	8	1,626	0.49%
2019/07/11	25	49.47	2	49.45	49.45	23	1,629	1.41%
2019/07/10	9	49.36	16.1	49.45	49.55	-7.1	1,645	-0.43%
2019/07/09	2	49.48	1	49.35	49.45	1	1,649	0.06%
2019/07/08	23	49.37	0	0.00	49.40	23	1,669	1.38%
2019/07/05	8	49.66	0	0.00	49.65	8	1,685	0.47%
2019/07/04	8	49.53	2	49.63	49.75	6	1,723	0.35%
2019/07/03	6	49.45	2	49.40	49.30	4	1,736	0.23%
2019/07/02	6	49.41	2	49.63	49.65	4	1,755	0.23%
2019/07/01	4	49.60	11	49.64	49.60	-7	1,762	-0.40%
2019/06/28	14	49.61	15	49.65	49.45	-1	1,784	-0.06%
2019/06/27	0	0.00	5.9	49.84	49.75	-5.9	1,856	-0.32%
2019/06/26	7	49.67	2.2	49.63	49.75	4.8	1,945	0.25%
2019/06/25	2	49.90	2	49.90	49.95	0	1,954	0.00%
2019/06/24	11	50.04	16	49.99	50.00	-5	1,993	-0.25%
2019/06/21	7	49.94	3	50.00	50.00	4	1,983	0.20%
2019/06/20	13	49.85	3	49.95	49.90	10	1,988	0.50%
2019/06/19	6	49.46	50	49.48	49.90	-44	2,011	-2.19%
2019/06/18	7	48.90	8.3	48.94	49.00	-1.3	2,011	-0.06%
2019/06/17	4	48.85	0	0.00	48.55	4	2,069	0.19%
2019/06/14	12	48.53	7	48.59	48.50	5	2,119	0.24%
2019/06/13	5	48.59	3	48.67	48.50	2	2,147	0.09%
2019/06/12	7	48.70	1	48.60	48.75	6	2,416	0.25%
2019/06/11	13	48.80	0	0.00	48.60	13	2,436	0.53%
2019/06/10	6	48.63	0	0.00	48.70	6	2,457	0.24%
2019/06/06	6	48.63	1	48.50	48.50	5	2,495	0.20%
2019/06/05	2	48.95	2	48.68	48.70	0	2,533	0.00%
2019/06/04	2	49.03	1	48.95	49.00	1	2,531	0.04%
2019/06/03	5	48.72	2	48.78	48.90	3	2,532	0.12%
2019/05/31	2	48.33	5	48.63	48.80	-3	2,523	-0.12%
2019/05/30	34	48.29	2	48.45	48.15	32	2,513	1.27%
2019/05/29	7	48.75	0	0.00	48.35	7	2,510	0.28%
2019/05/28	14.2	48.95	12	49.13	48.60	2.2	2,513	0.09%
2019/05/27	4.2	48.72	8	48.89	49.20	-3.8	2,443	-0.16%
2019/05/24	15	48.17	6	48.38	48.15	9	2,416	0.37%
2019/05/23	0	0.00	1	48.05	48.05	-1	2,415	-0.04%
2019/05/22	10	48.03	0	0.00	48.10	10	2,419	0.41%
2019/05/21	6	48.14	0	0.00	48.10	6	2,430	0.25%
2019/05/20	0	0.00	1	47.55	47.95	-1	2,422	-0.04%
2019/05/17	4	47.65	1	47.75	47.50	3	2,423	0.12%
2019/05/16	2.2	47.78	0	0.00	47.75	2.2	2,419	0.09%
2019/05/15	2	47.78	1	47.90	47.80	1	2,427	0.04%
2019/05/14	2	47.48	3	47.35	48.05	-1	2,450	-0.04%
2019/05/13	5.1	47.92	61	47.92	47.80	-55.9	2,444	-2.29%
2019/05/10	8	48.00	7	48.02	48.05	1	2,479	0.04%
2019/05/09	32	48.07	9	48.06	48.00	23	2,476	0.93%
2019/05/08	28	48.41	0	0.00	48.50	28	2,481	1.13%
2019/05/07	5.1	48.76	2	48.80	48.70	3.1	2,491	0.12%
2019/05/06	6	48.75	2	48.68	48.75	4	2,517	0.16%
2019/05/03	3	49.27	1	49.20	49.25	2	2,537	0.08%
2019/05/02	18	49.34	6	49.36	49.40	12	2,539	0.47%
2019/04/30	5	49.10	35	49.10	49.45	-30	2,539	-1.18%
2019/04/29	3	48.97	7	48.96	49.20	-4	2,530	-0.16%
2019/04/26	24	48.79	4	48.65	48.80	20	2,529	0.79%
2019/04/25	8	48.73	2	48.83	49.00	6	2,534	0.24%
2019/04/24	17	48.86	1	49.10	48.65	16	2,536	0.63%
2019/04/23	7	48.66	1	48.50	48.95	6	2,540	0.24%
2019/04/22	8	48.79	2.4	48.85	48.75	5.6	2,540	0.22%
2019/04/19	8	48.94	5	49.02	48.90	3	2,543	0.12%
2019/04/18	37	48.67	5	48.80	48.60	32	2,557	1.25%
2019/04/17	1	49.05	6	49.18	49.15	-5	2,556	-0.20%
2019/04/16	19	49.30	1	49.45	49.40	18	2,551	0.71%
2019/04/15	1.8	49.56	5	49.56	49.50	-3.2	2,547	-0.13%
2019/04/12	8.1	49.02	21.3	49.06	49.10	-13.2	2,551	-0.52%
2019/04/11	16	49.47	4	49.60	49.40	12	2,544	0.47%
2019/04/10	18	49.64	12	49.70	49.90	6	2,528	0.24%
2019/04/09	3.1	50.36	2	50.25	50.20	1.1	2,506	0.04%
2019/04/08	4	50.43	1.4	50.46	50.60	2.6	2,534	0.10%
2019/04/03	4	50.53	31	50.45	50.50	-27	2,534	-1.07%
2019/04/02	39	50.66	13	50.80	50.80	26	2,589	1.00%
2019/04/01	20	51.44	27	51.60	50.90	-7	2,640	-0.27%
2019/03/29	13	50.55	43	50.44	50.80	-30	2,550	-1.18%
2019/03/28	13	49.73	7	49.84	49.85	6	2,529	0.24%
2019/03/27	4	49.78	18	49.75	49.75	-14	2,528	-0.55%
2019/03/26	8	49.44	8	49.48	49.45	0	2,493	0.00%
2019/03/25	8	48.94	4	49.09	49.25	4	2,501	0.16%
2019/03/22	24	49.30	9.6	49.53	49.25	14.4	2,481	0.58%
2019/03/21	11	49.06	10	49.23	49.35	1	2,453	0.04%
2019/03/20	15	48.39	57	48.43	48.70	-42	2,416	-1.74%
2019/03/19	33	49.03	12	48.98	48.90	21	2,361	0.89%
2019/03/18	2	48.43	21	48.46	48.55	-19	2,302	-0.83%
2019/03/15	10	48.03	13	48.18	48.20	-3	2,278	-0.13%
2019/03/14	9	47.52	0	0.00	47.50	9	1,998	0.45%
2019/03/13	16	47.42	3	47.45	47.40	13	1,994	0.65%
2019/03/12	22.1	47.69	0	0.00	47.50	22.1	1,967	1.12%
2019/03/11	15	48.10	6	48.33	47.90	9	1,939	0.46%
2019/03/08	2	47.60	0	0.00	47.65	2	1,914	0.10%
2019/03/07	14	47.59	4	47.70	47.50	10	1,942	0.51%
2019/03/06	3	47.68	10	47.70	47.55	-7	1,947	-0.36%
2019/03/05	7	47.51	6	47.54	47.50	1	1,952	0.05%
2019/03/04	14	47.47	0	0.00	47.50	14	1,957	0.72%
2019/02/27	13	47.45	1	47.40	47.75	12	2,017	0.59%
2019/02/26	19	47.81	0	0.00	47.60	19	2,006	0.95%
2019/02/25	6	47.94	1	47.85	47.95	5	1,994	0.25%
2019/02/22	16	47.78	8	47.91	47.95	8	2,000	0.40%
2019/02/21	4	47.84	1	48.00	48.00	3	2,004	0.15%
2019/02/20	1	47.85	6	47.84	48.05	-5	1,994	-0.25%
2019/02/19	2.1	47.90	0	0.00	47.90	2.1	1,981	0.10%
2019/02/18	3	47.70	5	47.75	47.70	-2	1,985	-0.10%
2019/02/15	4	47.18	5	47.15	47.20	-1	1,989	-0.05%
2019/02/14	3	47.38	9	47.42	47.30	-6	1,991	-0.30%
2019/02/13	9	47.83	2	47.70	47.65	7	1,986	0.35%
2019/02/12	11	48.40	7	48.56	48.45	4	1,947	0.21%
2019/02/11	1	48.00	3.4	48.30	48.40	-2.4	1,951	-0.12%
2019/01/30	0	0.00	12	47.84	47.95	-12	1,911	-0.63%
2019/01/29	6	47.56	7	47.56	47.80	-1	1,912	-0.05%
2019/01/28	3	47.93	11	47.92	47.95	-8	1,901	-0.42%
2019/01/25	3	47.47	2	47.45	47.60	1	1,890	0.05%
2019/01/24	2	47.15	9	47.10	47.45	-7	1,868	-0.37%
2019/01/23	2	46.75	1	46.75	46.90	1	1,851	0.05%
2019/01/22	1	46.75	0	0.00	46.90	1	1,848	0.05%
2019/01/21	3	46.90	3.5	46.82	46.85	-0.5	1,857	-0.03%
2019/01/18	3.1	46.57	0	0.00	46.60	3.1	1,875	0.17%
2019/01/17	17	46.54	4	46.54	46.50	13	1,899	0.68%
2019/01/16	2	46.45	5	46.60	46.60	-3	1,901	-0.16%
2019/01/15	1.5	46.40	0.6	46.60	46.60	0.9	1,927	0.05%
2019/01/14	12	46.20	1	46.10	46.25	11	1,945	0.57%
2019/01/11	4	46.18	5	46.28	46.30	-1	2,029	-0.05%
2019/01/10	6.2	46.28	1	46.25	46.35	5.2	2,036	0.25%
2019/01/09	6	45.95	5	45.92	46.10	1	2,047	0.05%
2019/01/08	3	45.35	2	45.33	45.15	1	2,046	0.05%
2019/01/07	2	45.50	0	0.00	45.60	2	2,086	0.10%
2019/01/04	2	45.05	4	45.06	45.25	-2	2,112	-0.09%
2019/01/03	0	0.00	7	45.14	45.05	-7	2,227	-0.31%
2019/01/02	1	44.90	0	0.00	44.50	1	2,248	0.04%
2018/12/28	1	45.10	4	44.85	45.00	-3	2,274	-0.13%
2018/12/27	6	44.18	4	44.48	44.40	2	2,292	0.09%
2018/12/26	9	44.03	0	0.00	44.15	9	2,287	0.39%
2018/12/25	22	44.13	5	44.38	43.90	17	2,269	0.75%
2018/12/24	16	45.06	0	0.00	44.90	16	2,216	0.72%
2018/12/22	2	45.98	2	46.00	45.90	0	2,166	0.00%
2018/12/21	15	45.61	4	45.89	46.15	11	2,204	0.50%
2018/12/20	1	46.50	10	46.58	46.45	-9	2,143	-0.42%
2018/12/18	3	46.03	2	46.28	46.15	1	2,170	0.05%
2018/12/17	7	46.46	7	46.68	46.10	0	2,205	0.00%
2018/12/14	0	0.00	1	46.50	46.45	-1	2,233	-0.04%
2018/12/13	1	46.50	3	46.55	46.70	-2	2,258	-0.09%
2018/12/12	2	45.90	3	46.18	46.25	-1	2,255	-0.04%
2018/12/11	8	45.78	1	45.90	46.00	7	2,262	0.31%
2018/12/10	3	45.92	0	0.00	45.60	3	2,296	0.13%
2018/12/06	5.7	45.94	3	45.92	45.65	2.7	2,430	0.11%
2018/12/05	2	46.30	1	46.20	46.35	1	2,605	0.04%
2018/12/04	4	46.83	0	0.00	46.70	4	2,983	0.13%
2018/12/03	2	47.03	0	0.00	47.10	2	3,664	0.05%
2018/11/30	2	46.73	3	46.85	46.90	-1	4,360	-0.02%
2018/11/29	3	46.78	1	46.70	46.50	2	4,700	0.04%
2018/11/28	0	0.00	1	46.50	46.70	-1	4,917	-0.02%
2018/11/27	4	46.25	1	46.45	46.25	3	4,977	0.06%
2018/11/26	8	46.78	38	46.93	46.20	-30	5,043	-0.59%
2018/11/23	0	0.00	7	45.78	45.90	-7	5,007	-0.14%
2018/11/22	2	45.98	5	45.90	45.95	-3	5,052	-0.06%
2018/11/20	2	46.00	0	0.00	45.85	2	5,090	0.04%
2018/11/16	5	46.50	39	46.45	46.55	-34	5,104	-0.67%
2018/11/15	1	46.40	39	46.28	46.55	-38	5,138	-0.74%
2018/11/14	10	46.30	1	46.40	46.45	9	5,158	0.17%
2018/11/13	5	46.60	2	46.50	46.80	3	5,157	0.06%
2018/11/12	0	0.00	2	46.43	46.60	-2	5,163	-0.04%
2018/11/09	2	46.13	0	0.00	46.20	2	5,167	0.04%
2018/11/08	1	46.50	10	46.59	46.70	-9	5,221	-0.17%
2018/11/07	2	46.55	2	46.73	46.40	0	5,426	0.00%
2018/11/06	1	46.35	11	46.49	46.55	-10	5,587	-0.18%
2018/11/05	13	45.67	0	0.00	45.85	13	5,599	0.23%
2018/11/02	3	45.35	3	46.00	46.20	0	5,620	0.00%
2018/11/01	3	45.25	3	45.05	45.30	0	5,703	0.00%
2018/10/31	1	44.85	2	44.95	45.35	-1	5,721	-0.02%
2018/10/30	1	44.35	4	44.50	44.45	-3	5,710	-0.05%
2018/10/29	2	44.70	11	44.45	44.60	-9	5,724	-0.16%
2018/10/26	15	44.70	9	44.92	44.40	6	5,726	0.10%
2018/10/25	1	44.80	8	44.99	45.00	-7	5,721	-0.12%
2018/10/24	5	45.24	5	45.13	45.40	0	5,732	0.00%
2018/10/23	2	45.40	1	45.60	45.40	1	5,730	0.02%
2018/10/22	5	45.60	0	0.00	45.50	5	5,711	0.09%
2018/10/19	10	45.05	3	45.47	45.90	7	5,681	0.12%
2018/10/18	2	45.85	1	45.90	45.90	1	5,597	0.02%
2018/10/17	8	45.84	0	0.00	45.85	8	5,585	0.14%
2018/10/16	3	45.90	8	45.66	45.90	-5	5,557	-0.09%
2018/10/15	7	45.44	1	45.40	45.25	6	5,523	0.11%
2018/10/12	3	45.18	12	45.62	46.25	-9	5,486	-0.16%
2018/10/11	17	45.52	40	45.69	45.60	-23	5,469	-0.42%
2018/10/09	2.2	46.82	19.2	46.72	46.65	-17	5,337	-0.32%
2018/10/08	4	47.31	7	47.24	47.10	-3	5,304	-0.06%
2018/10/05	10	46.91	6	46.78	46.75	4	5,270	0.08%
2018/10/04	3	47.73	1	47.75	47.75	2	5,243	0.04%
2018/10/03	2	48.20	4	48.28	48.15	-2	5,218	-0.04%
2018/10/02	0	0.00	17	48.19	48.35	-17	5,233	-0.32%
2018/10/01	10	48.21	12	48.22	48.20	-2	5,224	-0.04%
2018/09/28	1	48.15	1	48.20	48.40	0	5,212	0.00%
2018/09/27	10	47.80	4.3	47.79	48.00	5.8	5,198	0.11%
2018/09/26	10	47.84	24	47.86	47.45	-14	5,177	-0.27%
2018/09/25	12	48.54	9	48.83	48.35	3	5,179	0.06%
2018/09/21	21	48.58	51	48.67	48.70	-30	5,175	-0.58%
2018/09/20	1	47.85	4	48.00	48.20	-3	5,137	-0.06%
2018/09/19	2	48.00	7	48.11	48.15	-5	5,140	-0.10%
2018/09/18	1	47.35	1	47.50	47.50	0	5,115	0.00%
2018/09/17	1	47.10	2	47.45	47.50	-1	5,115	-0.02%
2018/09/14	8	47.46	9	47.38	47.50	-1	5,117	-0.02%
2018/09/13	16	47.52	307	47.53	47.65	-291	5,104	-5.70%	大賣/鉅額交易
2018/09/12	19	46.08	23	46.75	46.90	-4	5,051	-0.08%
2018/09/11	2	45.05	0	0.00	45.40	2	4,986	0.04%
2018/09/10	10	44.81	13	45.03	44.60	-3	4,834	-0.06%
2018/09/07	31	45.52	9	45.39	45.10	22	4,580	0.48%
2018/09/06	21	49.07	13	49.04	49.15	8	3,932	0.20%
2018/09/05	26.4	48.96	242	48.89	48.80	-215.6	3,239	-6.65%	大賣/鉅額交易
2018/09/04	15	50.00	4	49.80	49.95	11	2,892	0.38%
2018/09/03	7	50.10	16	50.09	50.00	-9	2,724	-0.33%
2018/08/31	5	49.46	16	49.62	49.90	-11	2,690	-0.41%
2018/08/30	14	49.22	1	49.30	49.30	13	2,659	0.49%
2018/08/29	144	48.99	21	48.92	48.95	123	2,728	4.51%	大買/鉅額交易
2018/08/28	12	48.50	14	48.59	48.60	-2	2,713	-0.07%
2018/08/27	4	48.31	10	48.35	48.35	-6	2,727	-0.22%
2018/08/24	17	48.24	9	48.41	48.50	8	2,758	0.29%
2018/08/23	3	48.28	2	48.40	48.40	1	2,840	0.04%
2018/08/22	4	48.44	4	48.55	48.35	0	2,883	0.00%
2018/08/21	10	48.10	9	48.09	48.20	1	2,879	0.03%
2018/08/20	0	0.00	10	47.70	47.70	-10	2,873	-0.35%
2018/08/17	5	47.90	6	48.02	47.80	-1	2,876	-0.03%
2018/08/16	15	47.82	2	47.83	47.90	13	2,874	0.45%
2018/08/15	66	48.10	19	48.23	48.00	47	2,873	1.64%
2018/08/14	13	47.68	13	47.67	47.65	0	2,835	0.00%
2018/08/13	9	47.59	41	47.83	47.50	-32	2,634	-1.21%
2018/08/10	15	47.87	17	47.75	48.00	-2	2,483	-0.08%
2018/08/09	19	48.21	27	48.26	48.30	-8	2,481	-0.32%
2018/08/08	32	47.75	38	47.83	47.90	-6	2,452	-0.24%
2018/08/07	17	47.62	7.9	47.62	47.65	9.1	2,382	0.38%
2018/08/06	1	47.20	12	47.35	47.35	-11	2,406	-0.46%
2018/08/03	13	47.35	5.3	47.14	47.35	7.7	2,409	0.32%
2018/08/02	1	46.90	6	46.95	46.90	-5	2,401	-0.21%
2018/08/01	11.3	47.27	7	47.19	47.20	4.3	2,402	0.18%
2018/07/31	7	46.93	19	46.78	47.30	-12	2,392	-0.50%
2018/07/30	3	46.30	5	46.35	46.40	-2	2,356	-0.08%
2018/07/27	4	46.19	3	46.17	46.20	1	2,361	0.04%
2018/07/25	0	0.00	2	45.75	45.80	-2	2,429	-0.08%
2018/07/24	4	45.78	1	45.75	45.70	3	2,450	0.12%
2018/07/23	4	45.79	0	0.00	45.80	4	2,457	0.16%
2018/07/20	1	45.70	6	45.83	45.85	-5	2,471	-0.20%
2018/07/19	1	45.65	14	46.26	45.65	-13	2,487	-0.52%
2018/07/18	2	45.75	2	46.10	46.15	0	2,501	0.00%
2018/07/17	1	45.20	1	45.50	45.40	0	2,525	0.00%
2018/07/16	3	45.50	4	45.40	45.40	-1	2,542	-0.04%
2018/07/13	4	45.50	4	45.59	45.60	0	2,559	0.00%
2018/07/12	0	0.00	4	45.36	45.50	-4	2,580	-0.16%
2018/07/11	3	45.05	3	45.10	45.00	0	2,601	0.00%
2018/07/10	0	0.00	12	45.16	44.85	-12	2,607	-0.46%
2018/07/09	20	44.75	0	0.00	44.80	20	2,609	0.77%
2018/07/06	16	43.87	3	43.78	43.95	13	2,615	0.50%
2018/07/05	5	44.16	0	0.00	44.00	5	2,639	0.19%
2018/07/04	13	44.38	0	0.00	44.45	13	2,663	0.49%
2018/07/03	5.1	44.35	10	44.39	44.20	-4.9	2,704	-0.18%
2018/07/02	7	44.73	2	45.10	44.55	5	2,696	0.19%
2018/06/29	11	44.87	4	44.78	45.25	7	2,683	0.26%
2018/06/28	11	44.63	0	0.00	44.60	11	2,663	0.41%
2018/06/27	3	45.30	0	0.00	45.15	3	2,625	0.11%
2018/06/26	2.3	45.57	1	45.50	45.50	1.3	2,631	0.05%
2018/06/25	2	46.20	0	0.00	45.80	2	2,627	0.08%
2018/06/22	4	45.78	30	45.92	45.70	-26	2,644	-0.98%
2018/06/21	5	46.08	11.5	46.16	46.15	-6.5	2,624	-0.25%
2018/06/20	3	46.10	3	46.22	46.25	0	2,647	0.00%
2018/06/19	9	46.08	53	46.08	46.20	-44	2,655	-1.66%
2018/06/15	18	46.12	12	46.56	45.90	6	2,624	0.23%
2018/06/14	19	46.56	10	46.44	46.35	9	2,513	0.36%
2018/06/13	9.3	47.35	3.5	47.33	47.25	5.8	2,469	0.23%
2018/06/12	27	47.60	13	47.52	47.65	14	2,520	0.56%
2018/06/11	33.5	47.81	53	48.26	47.60	-19.5	2,510	-0.78%
2018/06/08	3	47.43	3	47.45	47.60	0	2,477	0.00%
2018/06/07	10	47.44	44	47.95	47.45	-34	2,455	-1.38%
2018/06/06	58.3	47.83	61	47.73	47.85	-2.7	2,452	-0.11%
2018/06/05	7	46.39	22	46.76	46.80	-15	2,345	-0.64%
2018/06/04	2	46.45	26	46.51	46.60	-24	2,310	-1.04%
2018/06/01	1	46.10	17	46.09	46.30	-16	2,272	-0.70%
2018/05/31	8.3	45.66	12	45.94	45.40	-3.7	2,230	-0.17%
2018/05/30	4.6	45.72	1	45.70	45.50	3.6	2,150	0.17%
2018/05/29	2	45.93	2	46.15	46.15	0	2,121	0.00%
2018/05/28	4.1	45.87	1	45.70	45.65	3.1	2,116	0.15%
2018/05/25	3	46.05	0	0.00	46.00	3	2,115	0.14%
2018/05/24	3	46.17	13	46.24	46.30	-10	2,108	-0.47%
2018/05/23	4	46.00	0	0.00	45.90	4	2,097	0.19%
2018/05/22	9.5	46.11	4	46.10	46.05	5.5	2,095	0.26%
2018/05/21	4	46.23	4	46.30	46.25	0	2,105	0.00%
2018/05/18	4.1	45.85	6	45.90	45.90	-1.9	2,105	-0.09%
2018/05/17	10	45.69	3	45.77	45.65	7	2,114	0.33%
2018/05/16	17	45.52	13.2	45.51	45.60	3.8	2,116	0.18%
2018/05/15	11	45.29	6	45.39	45.50	5	2,200	0.23%
2018/05/14	10	45.94	13	45.89	45.75	-3	2,276	-0.13%
2018/05/11	2	45.30	0	0.00	45.30	2	2,243	0.09%
2018/05/10	2	45.30	2	45.25	45.15	0	2,242	0.00%
2018/05/09	5	45.12	6	45.16	45.05	-1	2,251	-0.04%
2018/05/08	4.5	45.33	1	45.35	45.40	3.5	2,279	0.15%
2018/05/07	5.4	45.26	0.4	45.20	45.20	5.1	2,310	0.22%
2018/05/04	21.1	45.42	13	45.46	45.35	8.1	2,347	0.35%
2018/05/03	18	45.69	0	0.00	45.50	18	2,450	0.73%
2018/05/02	23	46.27	22	46.30	46.00	1	2,512	0.04%
2018/04/27	1	45.30	1	45.15	45.45	0	2,614	0.00%
2018/04/26	2	45.30	0	0.00	45.15	2	2,621	0.08%
2018/04/25	2	45.03	11	45.12	45.20	-9	2,616	-0.34%
2018/04/24	13	45.49	45	45.39	45.20	-32	2,622	-1.22%
2018/04/23	33	45.66	18	45.74	45.60	15	2,630	0.57%
2018/04/20	7.1	45.14	4	45.10	45.30	3.1	2,590	0.12%
2018/04/19	0	0.00	2	45.00	45.10	-2	2,583	-0.08%
2018/04/18	8	44.59	0	0.00	44.45	8	2,574	0.31%
2018/04/17	55.1	44.40	11	44.47	44.55	44.1	2,578	1.71%
2018/04/16	2	44.93	0	0.00	44.85	2	2,558	0.08%
2018/04/13	3	45.18	20	45.10	45.15	-17	2,574	-0.66%
2018/04/12	45	45.52	2	45.53	45.55	43	2,586	1.66%
2018/04/11	9	45.89	13.8	45.88	45.70	-4.8	2,585	-0.18%
2018/04/10	4	44.88	13.3	45.18	45.40	-9.3	2,580	-0.36%
2018/04/09	17.1	44.87	2	44.85	44.80	15.1	2,583	0.58%
2018/04/03	22	45.08	11	45.20	45.20	11	2,589	0.42%
2018/04/02	58	45.35	6	45.33	45.30	52	2,590	2.01%
2018/03/31	0	0.00	2	45.25	45.15	-2	2,588	-0.08%
2018/03/30	2	44.93	2	45.05	45.00	0	2,586	0.00%
2018/03/29	11	45.05	3	44.97	44.90	8	2,585	0.31%
2018/03/28	8	45.23	1	45.35	45.30	7	2,582	0.27%
2018/03/27	16	45.26	17	45.27	45.40	-1	2,578	-0.04%
2018/03/26	27	44.82	2	44.73	44.85	25	2,548	0.98%
2018/03/23	18	44.69	17	44.51	44.75	1	2,567	0.04%
2018/03/22	13	45.36	26	45.25	45.10	-13	2,570	-0.51%
2018/03/21	28	44.78	9	44.72	44.95	19	2,590	0.73%
2018/03/20	18	44.58	1	44.70	44.90	17	2,744	0.62%
2018/03/19	6.1	45.23	11	44.72	44.90	-4.9	2,773	-0.18%
2018/03/16	24	44.79	4	45.40	44.60	20	2,796	0.72%
2018/03/15	16	45.76	9	45.56	45.50	7	2,734	0.26%
2018/03/14	8	45.36	6	45.43	45.50	2	2,727	0.07%
2018/03/13	5	44.94	19.1	45.00	45.05	-14.1	2,704	-0.52%
2018/03/12	18	45.19	14	44.99	44.95	4	2,704	0.15%
2018/03/09	11	44.40	3	44.33	44.40	8	2,671	0.30%
2018/03/08	4	44.20	0	0.00	44.15	4	2,678	0.15%
2018/03/07	9.1	44.13	1	44.40	44.10	8.1	2,691	0.30%
2018/03/06	2	44.30	10.1	44.32	44.35	-8.1	2,693	-0.30%
2018/03/05	6	44.42	4	44.53	44.25	2	2,758	0.07%
2018/03/02	7.2	44.03	8.3	44.22	44.00	-1.1	2,754	-0.04%
2018/03/01	2	44.10	5	44.39	44.65	-3	2,756	-0.11%
2018/02/27	4	44.61	0	0.00	44.15	4	2,727	0.15%
2018/02/26	4.2	44.87	0	0.00	44.95	4.2	2,713	0.15%
2018/02/23	1	44.75	8	44.70	44.75	-7	2,708	-0.26%
2018/02/22	10.4	44.36	0	0.00	44.40	10.4	2,735	0.38%
2018/02/21	0	0.00	9	44.56	44.70	-9	2,732	-0.33%
2018/02/12	5	43.54	1	43.40	43.60	4	2,718	0.15%
2018/02/09	4	43.04	23	42.76	43.55	-19	2,704	-0.70%
2018/02/08	3	44.18	8	44.07	44.10	-5	2,679	-0.19%
2018/02/07	19	43.07	42	44.14	44.20	-23	2,682	-0.86%
2018/02/06	41	42.66	5.2	42.45	42.20	35.8	2,599	1.38%
2018/02/05	7.1	44.69	4	44.81	44.85	3.1	2,514	0.12%
2018/02/02	2	45.55	16	45.39	45.60	-14	2,507	-0.56%
2018/02/01	4.1	45.88	1	46.20	45.55	3.1	2,514	0.12%
2018/01/31	1	45.00	5	45.48	45.80	-4	2,514	-0.16%
2018/01/30	4	45.95	13	45.94	45.55	-9	2,471	-0.36%
2018/01/29	12	46.44	36	46.25	46.50	-24	2,443	-0.98%
2018/01/26	10.2	46.26	25	46.21	46.45	-14.8	2,421	-0.61%
2018/01/25	34.6	45.67	12	45.53	45.40	22.6	2,341	0.97%
2018/01/24	10	44.83	16	44.85	45.00	-6	2,263	-0.27%
2018/01/23	50.3	44.78	43.1	44.52	44.95	7.2	2,212	0.33%
2018/01/22	17	43.00	3	42.95	43.05	14	2,117	0.66%
2018/01/19	4	42.68	7	42.56	42.85	-3	2,135	-0.14%
2018/01/18	11	43.23	1	42.95	42.80	10	2,129	0.47%
2018/01/17	4	42.76	1	43.00	43.05	3	2,113	0.14%
2018/01/16	5	42.81	0	0.00	42.60	5	2,085	0.24%
2018/01/15	3	42.73	0	0.00	42.85	3	2,080	0.14%
2018/01/12	1	42.70	0	0.00	42.80	1	2,100	0.05%
2018/01/11	3	42.35	3	42.65	42.45	0	2,114	0.00%
2018/01/10	4	42.89	0	0.00	42.75	4	2,122	0.19%
2018/01/09	3	42.93	0	0.00	43.15	3	2,123	0.14%
2018/01/08	1	43.30	8.2	43.26	43.40	-7.2	2,116	-0.34%
2018/01/05	3	42.73	11	42.85	43.10	-8	2,102	-0.38%
2018/01/04	3	42.75	17	42.88	42.65	-14	2,116	-0.66%
2018/01/03	7	43.11	28	43.13	43.15	-21	2,125	-0.99%
2018/01/02	36	42.86	8	42.77	43.15	28	2,095	1.34%