興富發 (2542)-台新-台中券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/05/03	95.8	46.87	122.5	47.69	47.20	-26.8	5,458	-0.49%	大賣/
2024/05/02	98.5	46.22	305.1	46.15	46.60	-206.6	4,966	-4.16%	大賣/鉅額交易
2024/04/30	12.1	43.60	15.6	44.04	44.30	-3.5	4,411	-0.08%
2024/04/29	104.4	43.68	36.7	43.96	44.30	67.7	4,274	1.58%	大買/
2024/04/26	58.4	42.87	14.1	43.06	42.95	44.4	4,063	1.09%
2024/04/25	18	42.63	26.2	42.50	42.70	-8.2	3,964	-0.21%
2024/04/24	131.3	42.07	5.6	42.15	41.95	125.7	3,860	3.26%	大買/鉅額交易
2024/04/23	27.2	42.13	20.9	42.12	42.25	6.3	3,821	0.16%
2024/04/22	103.1	42.87	119.8	43.26	42.40	-16.7	3,769	-0.44%	大買/大賣/
2024/04/19	62.5	41.45	73.2	41.50	41.45	-10.7	3,371	-0.32%
2024/04/18	37.8	41.47	53.9	41.16	41.60	-16.1	3,204	-0.50%
2024/04/17	11	40.77	12.1	40.56	40.85	-1.1	3,087	-0.04%
2024/04/16	37.2	40.39	22.1	40.22	40.10	15.2	3,049	0.50%
2024/04/15	19	40.94	1.8	40.92	40.80	17.2	2,983	0.58%
2024/04/12	88.5	40.99	7	41.06	40.80	81.5	2,943	2.77%
2024/04/11	59.3	41.03	2	41.03	41.10	57.3	2,921	1.96%
2024/04/10	9	41.45	19.6	41.46	41.35	-10.6	2,896	-0.36%
2024/04/09	8.3	40.74	33.3	40.99	41.20	-25	2,858	-0.88%
2024/04/08	31.5	40.61	68.7	40.69	40.70	-37.2	2,790	-1.33%
2024/04/03	2	40.18	3	40.17	40.25	-1	2,717	-0.04%
2024/04/02	10.3	40.15	0	0.00	40.10	10.3	2,680	0.38%
2024/04/01	20	40.23	4.9	40.35	40.25	15.1	2,666	0.57%
2024/03/29	6.1	40.12	6.3	40.19	40.15	-0.2	2,645	-0.01%
2024/03/28	2	40.53	25	40.42	40.50	-23	2,610	-0.88%
2024/03/27	53.8	40.32	79.9	40.53	40.60	-26.1	2,567	-1.02%
2024/03/26	2	39.08	25	39.05	39.00	-23	2,505	-0.92%
2024/03/25	5	39.27	3.6	39.19	39.35	1.4	2,514	0.06%
2024/03/22	7	38.75	1	38.85	38.80	6	2,529	0.24%
2024/03/21	11.2	38.73	0	0.00	38.65	11.2	2,556	0.44%
2024/03/20	15.9	38.49	1.1	38.81	38.50	14.8	2,570	0.58%
2024/03/19	36.9	38.68	18.2	38.65	38.70	18.7	2,526	0.74%
2024/03/18	18.8	39.00	1	39.10	39.10	17.8	2,512	0.71%
2024/03/15	54.5	39.37	10	39.40	39.20	44.5	2,527	1.76%
2024/03/14	10.4	39.82	0	0.00	39.85	10.4	2,444	0.42%
2024/03/13	2.1	39.85	2	39.83	39.80	0.1	2,452	0.00%
2024/03/12	17	39.85	9	39.86	39.95	8	2,432	0.33%
2024/03/11	11.3	39.70	0	0.00	39.90	11.3	2,450	0.46%
2024/03/08	4	39.68	4	39.70	39.75	0	2,447	0.00%
2024/03/07	7	39.90	5.8	39.92	39.90	1.2	2,448	0.05%
2024/03/06	4	39.67	6	39.65	39.65	-2	2,423	-0.08%
2024/03/05	2.3	39.70	4.6	39.70	39.60	-2.3	2,426	-0.10%
2024/03/04	64.1	39.69	1	39.70	39.65	63	2,423	2.60%
2024/03/01	11.1	39.68	2	39.70	39.70	9.1	2,424	0.38%
2024/02/29	5	39.76	0	0.00	39.70	5	2,424	0.21%
2024/02/27	3	39.78	0	0.00	39.70	3	2,419	0.12%
2024/02/26	14.8	39.77	1	39.95	39.90	13.8	2,444	0.56%
2024/02/23	4.5	39.63	0.7	39.80	39.55	3.7	2,440	0.15%
2024/02/22	4.9	39.98	1	39.90	39.75	3.9	2,457	0.16%
2024/02/21	15.2	40.00	24.5	39.97	40.10	-9.3	2,459	-0.38%
2024/02/20	2.3	39.54	7	39.51	39.65	-4.7	2,431	-0.19%
2024/02/19	2	39.68	2	39.73	39.65	0	2,425	0.00%
2024/02/16	22.8	39.37	21.1	39.55	39.65	1.7	2,471	0.07%
2024/02/15	19.7	39.51	0.9	39.66	39.50	18.8	2,442	0.77%
2024/02/05	16.3	39.63	3.1	39.63	39.80	13.2	2,434	0.54%
2024/02/02	1.3	39.61	1.2	39.62	39.70	0.1	2,421	0.00%
2024/02/01	1	39.55	15	39.63	39.60	-14	2,413	-0.58%
2024/01/31	0	0.00	0.5	39.70	39.60	-0.5	2,424	-0.02%
2024/01/30	2.6	39.82	0.3	39.70	39.55	2.3	2,433	0.10%
2024/01/29	1	39.75	0	0.00	39.80	1	2,449	0.04%
2024/01/26	10	39.55	1.1	39.55	39.60	8.9	2,465	0.36%
2024/01/25	2	39.57	2.4	39.51	39.50	-0.4	2,483	-0.02%
2024/01/24	5.2	39.49	50.2	39.49	39.55	-45	2,510	-1.79%
2024/01/23	14.7	39.48	0	39.75	39.50	14.7	2,520	0.58%
2024/01/22	1.4	39.63	0	0.00	39.55	1.4	2,510	0.06%
2024/01/19	6.1	39.62	1.3	39.75	39.70	4.8	2,499	0.19%
2024/01/18	7.1	39.79	0	0.00	39.70	7.1	2,497	0.28%
2024/01/17	3.2	39.66	2.1	39.70	39.85	1.1	2,489	0.04%
2024/01/16	29.5	39.60	0	0.00	39.70	29.5	2,446	1.21%
2024/01/15	5.2	39.95	0	0.00	39.90	5.2	2,388	0.22%
2024/01/12	6.3	39.94	0	0.00	39.90	6.3	2,406	0.26%
2024/01/11	15.3	39.92	0	0.00	39.95	15.3	2,476	0.62%
2024/01/10	4.3	40.05	0	0.00	40.00	4.3	2,744	0.16%
2024/01/09	20.1	40.10	0	0.00	40.05	20.1	2,789	0.72%
2024/01/08	4	40.20	0	0.00	40.20	4	2,845	0.14%
2024/01/05	4.7	40.12	0.1	40.15	40.20	4.6	2,897	0.16%
2024/01/04	3	40.13	0	0.00	40.10	3	2,917	0.10%
2024/01/03	1.1	40.10	2	40.15	40.10	-1	2,985	-0.03%
2024/01/02	0.4	40.15	0.2	40.17	40.25	0.2	2,991	0.01%
2023/12/29	11	40.13	86	40.05	40.10	-75	3,004	-2.50%
2023/12/28	0.2	40.10	0	0.00	40.15	0.2	3,039	0.01%
2023/12/27	5.2	40.15	0	0.00	40.10	5.2	3,055	0.17%
2023/12/26	0.5	40.10	1.9	40.20	40.05	-1.4	3,098	-0.04%
2023/12/25	17.2	39.92	1	39.90	40.00	16.2	3,138	0.52%
2023/12/22	9.1	39.95	10	39.94	39.90	-0.9	3,231	-0.03%
2023/12/21	54.3	39.85	22	39.82	39.90	32.3	3,414	0.95%
2023/12/20	10.3	39.98	17.1	39.95	40.15	-6.8	3,410	-0.20%
2023/12/19	5	39.99	1	39.95	40.15	4	3,443	0.12%
2023/12/18	5.2	40.08	10	40.12	40.45	-4.8	3,468	-0.14%
2023/12/15	9.3	40.44	8.9	40.48	40.40	0.3	3,484	0.01%
2023/12/14	3.7	40.22	2.3	40.19	40.40	1.4	3,472	0.04%
2023/12/13	15.1	40.00	3	39.93	40.05	12.1	3,497	0.35%
2023/12/12	28.8	40.01	22	40.00	39.90	6.8	3,540	0.19%
2023/12/11	32.6	40.04	4.4	40.12	40.10	28.1	3,549	0.79%
2023/12/08	33.5	40.13	10.8	40.16	40.15	22.8	3,540	0.64%
2023/12/07	4.4	40.32	2	40.40	40.20	2.4	3,523	0.07%
2023/12/06	18.8	40.35	73.7	40.50	40.35	-55	3,531	-1.56%
2023/12/05	3.3	40.55	1.4	40.58	40.55	1.9	3,489	0.05%
2023/12/04	32.3	40.65	3.2	40.56	40.70	29.1	3,476	0.84%
2023/12/01	8	40.80	7.5	40.89	40.80	0.5	3,447	0.02%
2023/11/30	0.1	40.81	15.1	40.83	40.95	-15	3,452	-0.43%
2023/11/29	3.2	40.87	30.5	40.86	40.85	-27.3	3,496	-0.78%
2023/11/28	17	40.91	0.3	40.95	40.95	16.7	3,489	0.48%
2023/11/27	6	41.04	6	41.07	40.95	0	3,468	0.00%
2023/11/24	0.8	41.14	5.2	41.05	41.20	-4.4	3,471	-0.13%
2023/11/22	0	40.90	2.4	41.06	41.05	-2.4	3,467	-0.07%
2023/11/21	2.3	41.02	7.5	40.99	40.85	-5.2	3,444	-0.15%
2023/11/20	1	41.00	12.2	41.00	41.10	-11.2	3,427	-0.33%
2023/11/17	4	40.93	6.2	40.92	40.90	-2.2	3,415	-0.06%
2023/11/16	1.4	40.85	0.3	40.85	41.00	1.1	3,433	0.03%
2023/11/15	11.1	40.64	1.2	40.71	40.90	9.8	3,434	0.29%
2023/11/14	10	40.75	2.1	40.75	40.85	7.9	3,400	0.23%
2023/11/13	18.4	40.64	7	40.68	40.60	11.4	3,398	0.33%
2023/11/10	17.1	40.56	23.1	40.51	40.55	-6	3,391	-0.18%
2023/11/09	7.3	40.69	2	40.73	40.60	5.3	3,392	0.16%
2023/11/08	0.5	40.80	3.2	40.66	40.60	-2.7	3,434	-0.08%
2023/11/07	5.1	40.72	9.1	40.80	40.70	-4.1	3,506	-0.12%
2023/11/06	5.2	40.62	5.2	40.62	40.70	0	3,513	0.00%
2023/11/03	1.1	40.79	0.5	40.71	40.60	0.6	3,494	0.02%
2023/11/02	7.7	40.56	3.1	40.62	40.60	4.6	3,494	0.13%
2023/11/01	2.3	40.37	13.3	40.49	40.60	-11	3,493	-0.31%
2023/10/31	8	40.70	6.9	40.77	40.70	1.1	3,483	0.03%
2023/10/30	0	0.00	2	40.70	40.90	-2	3,473	-0.06%
2023/10/27	2	40.83	16	40.80	40.80	-14	3,471	-0.40%
2023/10/26	0.2	41.08	0	0.00	40.95	0.2	3,476	0.01%
2023/10/25	2.1	40.93	2	41.13	41.00	0.1	3,465	0.00%
2023/10/24	0	40.80	0	0.00	40.80	0	3,471	0.00%
2023/10/23	3.2	40.78	0	0.00	40.75	3.2	3,488	0.09%
2023/10/20	6.6	41.20	6	41.28	41.10	0.6	3,504	0.02%
2023/10/19	4.8	41.87	15.1	41.77	41.80	-10.2	3,542	-0.29%
2023/10/18	6.5	40.96	13.1	41.80	42.05	-6.6	3,479	-0.19%
2023/10/17	1.6	40.75	1	40.85	41.00	0.6	3,199	0.02%
2023/10/16	8	40.70	9.1	41.05	41.30	-1.1	3,162	-0.03%
2023/10/13	4.1	40.56	8	40.73	40.85	-3.9	3,128	-0.13%
2023/10/12	9.1	39.91	3.5	40.02	40.20	5.6	3,125	0.18%
2023/10/11	26	39.68	14	40.14	40.10	12	3,128	0.38%
2023/10/06	8.3	39.21	1	39.35	39.40	7.3	3,089	0.24%
2023/10/05	7.3	39.20	0	0.00	39.10	7.3	3,071	0.24%
2023/10/04	6.8	39.11	21	39.05	39.10	-14.2	3,075	-0.46%
2023/10/03	14.2	39.25	0	0.00	39.25	14.2	3,077	0.46%
2023/10/02	34.1	39.33	4	39.36	39.30	30.1	3,075	0.98%
2023/09/28	34.6	39.46	5	39.53	39.45	29.6	3,028	0.98%
2023/09/27	19	39.72	0.3	39.70	39.55	18.7	2,981	0.63%
2023/09/26	56	39.85	47	39.80	40.00	9	2,901	0.31%
2023/09/25	22.8	43.09	19.5	43.14	43.05	3.3	2,712	0.12%
2023/09/22	8.4	43.47	2.5	43.44	43.40	5.9	2,593	0.23%
2023/09/21	8.6	43.96	0	0.00	43.95	8.6	2,534	0.34%
2023/09/20	2.6	44.25	1.1	44.30	44.20	1.5	2,472	0.06%
2023/09/19	10.4	44.05	8.2	44.19	44.30	2.2	2,406	0.09%
2023/09/18	31	43.88	9.3	44.08	44.15	21.7	2,376	0.91%
2023/09/15	27.3	43.70	12	43.25	43.25	15.3	2,331	0.66%
2023/09/14	2.5	43.91	10.1	44.06	44.10	-7.6	2,252	-0.34%
2023/09/13	102	43.67	0.2	43.70	43.70	101.9	2,204	4.62%	大買/鉅額交易
2023/09/12	2	43.60	1.1	43.55	43.60	0.9	2,254	0.04%
2023/09/11	3	43.40	1	43.45	43.50	2	2,268	0.09%
2023/09/08	37.5	43.51	55.7	43.45	43.40	-18.2	2,272	-0.80%
2023/09/07	1.4	43.21	1.1	43.40	43.40	0.3	2,261	0.01%
2023/09/06	1.4	43.24	0	0.00	43.40	1.4	2,289	0.06%
2023/09/05	3	43.60	3	43.38	43.45	0	2,292	0.00%
2023/09/04	3	43.23	5.4	43.44	43.60	-2.4	2,273	-0.11%
2023/09/01	2.1	42.93	2	42.95	42.95	0.1	2,211	0.00%
2023/08/31	0.1	43.13	4	43.15	43.00	-3.9	2,211	-0.18%
2023/08/30	1	43.05	2	43.20	43.25	-1	2,228	-0.04%
2023/08/29	3	43.05	2	43.05	43.20	1	2,235	0.04%
2023/08/28	5	42.85	1	42.80	42.95	4	2,238	0.18%
2023/08/25	0.1	42.55	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	0	0.00	4	42.24	42.30	-4	2,289	-0.17%
2023/08/23	3	42.33	1	42.35	42.30	2	2,294	0.09%
2023/08/22	0.4	42.37	2	42.30	42.40	-1.7	2,320	-0.07%
2023/08/21	3.3	42.94	7	42.75	42.75	-3.7	2,323	-0.16%
2023/08/18	0.7	42.70	6	42.92	42.95	-5.3	2,348	-0.23%
2023/08/17	1	42.70	7	42.60	42.60	-6	2,343	-0.26%
2023/08/16	1.2	42.50	15.6	42.37	42.60	-14.5	2,375	-0.61%
2023/08/15	1.1	42.70	1.3	42.83	42.65	-0.2	2,401	-0.01%
2023/08/14	29.2	43.13	17.2	42.61	42.60	12	2,426	0.50%
2023/08/11	58.8	43.33	32	43.26	43.40	26.8	2,426	1.10%
2023/08/10	8	42.53	15.1	42.62	42.90	-7	2,378	-0.30%
2023/08/09	1	42.75	11	42.81	42.65	-10	2,478	-0.40%
2023/08/08	1	42.80	1	42.85	42.95	0	2,553	0.00%
2023/08/07	0.2	42.75	9	42.74	42.80	-8.8	2,962	-0.30%
2023/08/04	2	42.70	0	0.00	42.70	2	2,965	0.07%
2023/08/02	4.8	42.53	20	42.51	42.55	-15.3	2,959	-0.52%
2023/08/01	1.1	42.50	2.1	42.52	42.55	-1	2,975	-0.03%
2023/07/31	0	0.00	3	42.38	42.30	-3	2,977	-0.10%
2023/07/28	3	42.27	0	0.00	42.20	3	3,010	0.10%
2023/07/27	5.4	42.31	2	42.30	42.40	3.4	3,023	0.11%
2023/07/26	5	42.12	2	42.03	42.05	3	3,022	0.10%
2023/07/25	12	41.60	4.2	41.66	41.60	7.8	3,007	0.26%
2023/07/24	23.2	41.85	4	41.78	41.70	19.2	2,980	0.64%
2023/07/21	5.1	42.14	17.6	42.13	42.15	-12.5	2,924	-0.43%
2023/07/20	1.1	42.25	3.6	42.25	42.25	-2.6	2,951	-0.09%
2023/07/19	2	42.13	5.1	42.17	42.15	-3.1	2,951	-0.11%
2023/07/18	13.5	42.10	6	42.05	42.15	7.5	2,944	0.25%
2023/07/17	14.9	42.22	25.2	42.16	42.25	-10.3	2,931	-0.35%
2023/07/14	8.2	42.52	3.2	42.54	42.55	5	2,898	0.17%
2023/07/13	27.4	42.79	18	42.82	42.80	9.4	2,887	0.32%
2023/07/12	3	42.92	1	42.95	42.95	2	2,874	0.07%
2023/07/11	7	42.81	4	42.95	43.00	3	2,878	0.10%
2023/07/10	1.1	43.00	4	42.93	42.80	-3	2,878	-0.10%
2023/07/07	6.6	42.65	21	42.65	42.75	-14.5	2,913	-0.50%
2023/07/06	3.6	42.69	6.3	42.81	42.80	-2.7	2,900	-0.09%
2023/07/05	5	42.82	2	42.85	42.70	3	2,901	0.10%
2023/07/04	4.1	42.80	2	42.85	42.85	2.1	2,939	0.07%
2023/07/03	1	42.70	1.2	42.74	42.80	-0.2	2,955	-0.01%
2023/06/30	8	42.64	1.1	42.60	42.65	6.9	2,964	0.23%
2023/06/29	9.1	42.62	5	42.65	42.75	4.1	2,963	0.14%
2023/06/28	1	42.45	0.1	42.40	42.45	0.9	2,968	0.03%
2023/06/27	2.2	42.30	2	42.30	42.25	0.2	2,978	0.01%
2023/06/26	1.2	42.34	1	42.30	42.25	0.2	2,985	0.01%
2023/06/21	1.8	42.32	2.2	42.26	42.25	-0.4	3,006	-0.01%
2023/06/20	2.2	42.21	0	0.00	42.15	2.2	3,001	0.07%
2023/06/19	5.1	42.20	0	0.00	42.30	5.1	2,982	0.17%
2023/06/16	22.3	42.32	7	42.34	42.25	15.3	2,968	0.52%
2023/06/15	6.3	42.84	5	42.82	42.70	1.3	2,912	0.04%
2023/06/14	4.1	42.88	2	43.03	43.00	2.1	2,916	0.07%
2023/06/13	3	42.95	1.4	42.90	42.95	1.6	2,950	0.05%
2023/06/12	4	42.85	10.2	42.97	42.85	-6.2	3,027	-0.20%
2023/06/09	0	0.00	5.5	42.46	42.50	-5.5	3,009	-0.18%
2023/06/08	1.1	42.55	4	42.58	42.55	-2.9	3,019	-0.10%
2023/06/07	0.1	42.50	11	42.46	42.60	-10.9	3,035	-0.36%
2023/06/06	0.7	42.59	0	0.00	42.50	0.7	3,037	0.02%
2023/06/05	2.1	42.50	0	0.00	42.50	2.1	3,041	0.07%
2023/06/02	2	42.55	2.4	42.60	42.60	-0.4	3,052	-0.01%
2023/06/01	0.2	42.60	9	42.66	42.60	-8.8	3,065	-0.29%
2023/05/31	10	42.11	1	42.15	42.60	9	3,080	0.29%
2023/05/30	10.2	42.15	2	42.20	42.15	8.2	3,030	0.27%
2023/05/29	4.3	42.25	2	42.20	42.10	2.3	3,039	0.08%
2023/05/26	11.2	42.15	1.4	42.19	42.20	9.8	3,040	0.32%
2023/05/25	12.2	42.66	0.2	42.91	42.50	12	3,025	0.40%
2023/05/24	0.1	42.65	15.1	42.95	43.05	-15	3,015	-0.50%
2023/05/23	0	0.00	4	42.58	42.75	-4	2,976	-0.13%
2023/05/22	1.4	42.49	2.3	42.44	42.60	-0.9	2,973	-0.03%
2023/05/19	11.1	41.95	5	41.99	42.00	6.1	2,931	0.21%
2023/05/18	2.3	41.94	12	42.00	42.00	-9.7	2,896	-0.33%
2023/05/17	6	41.64	1	41.95	41.90	5	2,868	0.17%
2023/05/16	12.9	41.61	30	41.69	41.65	-17.1	2,836	-0.60%
2023/05/15	41.7	41.25	15.6	41.38	41.35	26.1	2,816	0.93%
2023/05/12	34.2	41.70	14.4	41.83	41.95	19.8	2,713	0.73%
2023/05/11	213.7	41.83	180.8	41.64	42.30	32.8	2,632	1.25%	大買/大賣/
2023/05/10	1	43.15	15.3	43.18	43.20	-14.3	2,214	-0.65%
2023/05/09	4.6	43.33	2.1	43.20	43.20	2.5	2,214	0.11%
2023/05/08	10	43.25	6.9	43.18	43.30	3.1	2,235	0.14%
2023/05/05	24.1	42.94	12	43.00	42.90	12.1	2,230	0.54%
2023/05/04	5	42.75	12.1	42.74	42.85	-7.1	2,252	-0.31%
2023/05/03	0	0.00	8	42.15	42.30	-8	2,241	-0.36%
2023/05/02	1.5	42.15	12	42.15	42.20	-10.5	2,289	-0.46%
2023/04/28	3.1	42.02	1	42.05	42.05	2.1	2,366	0.09%
2023/04/27	2	42.02	2	42.08	42.05	0	2,398	0.00%
2023/04/26	0.2	41.80	8.7	41.80	42.00	-8.5	2,410	-0.35%
2023/04/25	4.2	41.66	0.2	41.80	41.65	4.1	2,423	0.17%
2023/04/24	2.3	41.80	0.1	41.90	41.75	2.2	2,406	0.09%
2023/04/21	1	41.75	12	41.84	41.85	-11	2,423	-0.45%
2023/04/20	11.7	41.88	1.3	41.88	41.85	10.4	2,422	0.43%
2023/04/19	1.1	42.09	0	0.00	42.00	1.1	2,422	0.05%
2023/04/18	1	42.10	5.6	42.17	42.10	-4.6	2,402	-0.19%
2023/04/17	12.4	42.08	7.5	42.13	42.05	4.9	2,394	0.20%
2023/04/14	0.4	42.13	16	42.15	42.10	-15.6	2,390	-0.65%
2023/04/13	9	42.02	13.1	42.04	42.10	-4.1	2,397	-0.17%
2023/04/12	40.6	42.05	1	42.15	41.95	39.6	2,407	1.65%
2023/04/11	3.2	41.65	4	41.63	41.75	-0.8	2,348	-0.03%
2023/04/10	6	41.61	3.3	41.60	41.45	2.7	2,381	0.12%
2023/04/07	3	41.40	17	41.44	41.70	-14	2,499	-0.56%
2023/04/06	10.8	40.90	0	0.00	40.85	10.8	2,473	0.43%
2023/03/31	24	40.91	16.7	41.10	41.15	7.4	2,570	0.29%
2023/03/30	13	40.86	0	0.00	41.00	13	2,889	0.45%
2023/03/29	1.2	41.00	7	41.04	41.05	-5.8	3,290	-0.18%
2023/03/28	10	40.66	2.3	40.67	40.70	7.8	3,717	0.21%
2023/03/27	11.3	40.79	10.1	40.70	40.70	1.2	4,154	0.03%
2023/03/24	13.3	40.68	0	0.00	40.65	13.3	4,616	0.29%
2023/03/23	9.1	41.18	0	0.00	41.00	9.1	4,683	0.19%
2023/03/22	3.2	41.09	1.5	41.10	41.15	1.7	4,761	0.04%
2023/03/21	5.3	41.10	8.6	41.07	41.10	-3.3	4,864	-0.07%
2023/03/20	2.3	40.52	12	40.55	40.70	-9.7	4,939	-0.20%
2023/03/17	5.1	40.45	3	40.45	40.40	2.1	4,979	0.04%
2023/03/16	23.6	40.06	53	40.40	40.10	-29.4	5,004	-0.59%
2023/03/15	36.1	40.92	6.5	40.73	40.60	29.6	5,035	0.59%
2023/03/14	4.8	41.47	1	41.55	41.50	3.8	4,997	0.08%
2023/03/13	9.1	41.47	4.5	41.65	41.80	4.6	5,086	0.09%
2023/03/10	3.3	41.85	9	41.91	41.95	-5.7	5,112	-0.11%
2023/03/09	2.2	41.93	0	0.00	41.95	2.2	5,127	0.04%
2023/03/08	1.2	41.72	0	0.00	41.85	1.2	5,151	0.02%
2023/03/07	5.4	41.66	3.1	41.69	41.80	2.2	5,162	0.04%
2023/03/06	57.2	41.80	4	41.80	41.80	53.2	5,202	1.02%
2023/03/03	16.2	41.85	0	0.00	41.95	16.2	5,213	0.31%
2023/03/02	5	42.12	0	0.00	42.25	5	5,216	0.10%
2023/03/01	0.1	42.38	8	42.38	42.35	-7.9	5,253	-0.15%
2023/02/24	3.2	42.32	29.6	42.37	42.40	-26.4	5,404	-0.49%
2023/02/23	2.2	42.43	16	42.45	42.40	-13.9	5,417	-0.26%
2023/02/22	9.3	42.04	1.1	42.00	42.30	8.2	5,435	0.15%
2023/02/21	9	42.22	0	0.00	42.25	9	5,466	0.16%
2023/02/20	2	42.20	2.3	42.19	42.30	-0.3	5,567	0.00%
2023/02/17	1.4	41.86	1	41.90	41.95	0.4	5,613	0.01%
2023/02/16	0.3	41.91	2.5	41.99	41.90	-2.2	5,744	-0.04%
2023/02/15	0.1	41.99	0	42.00	41.85	0.1	5,799	0.00%
2023/02/14	2.3	41.81	16.3	41.89	42.00	-14	5,835	-0.24%
2023/02/13	1.1	41.36	4	41.55	41.80	-2.9	5,888	-0.05%
2023/02/10	12	41.52	0	0.00	41.55	12	5,912	0.20%
2023/02/09	0	0.00	1.2	41.90	41.75	-1.2	5,946	-0.02%
2023/02/08	9.1	41.76	1.1	41.90	41.90	8	6,025	0.13%
2023/02/07	9.7	41.89	2.3	41.92	41.95	7.4	6,053	0.12%
2023/02/06	1	41.66	8.4	41.86	42.00	-7.3	6,047	-0.12%
2023/02/03	2	41.43	57.7	41.35	41.80	-55.7	6,036	-0.92%
2023/02/02	7.3	41.39	9	41.31	41.25	-1.7	6,057	-0.03%
2023/02/01	0.7	41.45	9.6	41.45	41.60	-8.9	6,045	-0.15%
2023/01/31	12.1	41.10	2	41.08	41.10	10.1	6,114	0.17%
2023/01/30	6.9	40.76	108.3	41.05	40.65	-101.4	6,079	-1.67%	大賣/鉅額交易
2023/01/17	6	40.55	14	40.72	40.70	-8	6,054	-0.13%
2023/01/16	1.1	40.80	10	40.91	40.70	-8.9	6,047	-0.15%
2023/01/13	100	40.70	11.1	40.71	40.80	88.9	6,054	1.47%
2023/01/12	10.1	40.66	0	0.00	40.70	10.1	6,092	0.16%
2023/01/11	18	40.56	25	40.65	40.60	-7	6,125	-0.11%
2023/01/10	7.4	40.45	0	0.00	40.50	7.4	6,136	0.12%
2023/01/09	3.7	40.42	20	40.45	40.45	-16.3	6,165	-0.26%
2023/01/06	2.1	40.40	5	40.49	40.45	-3	6,185	-0.05%
2023/01/05	0.1	40.60	1	40.55	40.40	-1	6,223	-0.02%
2023/01/04	2.1	40.38	1.1	40.45	40.60	1	6,229	0.02%
2023/01/03	2	40.25	6.6	40.39	40.35	-4.6	6,276	-0.07%
2022/12/30	5.1	40.53	9	40.68	40.30	-4	6,293	-0.06%
2022/12/29	8.2	40.48	0	0.00	40.60	8.2	6,273	0.13%
2022/12/28	5.1	40.99	4.6	41.25	40.70	0.6	6,284	0.01%
2022/12/27	5.6	41.09	12.3	41.44	41.45	-6.7	6,283	-0.11%
2022/12/26	1	40.20	8.1	40.25	40.25	-7.1	6,225	-0.11%
2022/12/23	18.1	40.32	4.5	40.43	40.35	13.6	6,264	0.22%
2022/12/22	35.3	39.98	25.1	40.45	42.00	10.2	6,211	0.16%
2022/12/21	36.8	39.29	1.2	39.62	40.00	35.6	6,026	0.59%
2022/12/20	77.2	39.99	2	40.08	39.65	75.2	5,780	1.30%
2022/12/19	38.1	40.73	0.3	41.45	40.50	37.8	5,621	0.67%
2022/12/16	31.1	41.74	0	0.00	41.15	31.1	5,404	0.58%
2022/12/15	7.1	42.15	4	42.60	42.40	3.1	5,094	0.06%
2022/12/14	8.3	42.44	10.7	42.30	42.60	-2.4	5,170	-0.05%
2022/12/13	10.1	43.10	39.9	43.20	42.75	-29.8	5,162	-0.58%
2022/12/12	3.1	43.64	20.7	43.71	43.65	-17.6	5,153	-0.34%
2022/12/09	0.7	44.03	0	0.00	44.00	0.7	5,155	0.01%
2022/12/08	3.3	43.86	2	44.20	44.10	1.3	5,144	0.02%
2022/12/07	0.1	44.15	1.2	44.26	44.35	-1.1	5,137	-0.02%
2022/12/06	7.5	44.13	3	43.98	43.95	4.5	5,103	0.09%
2022/12/05	5.4	44.69	9	44.51	44.40	-3.6	5,088	-0.07%
2022/12/02	4.5	44.39	0.2	44.30	44.25	4.3	5,030	0.08%
2022/12/01	4	44.80	1.1	44.75	44.80	2.9	5,016	0.06%
2022/11/30	2.2	44.72	1	44.65	44.80	1.1	5,021	0.02%
2022/11/29	3	44.73	4.2	44.72	44.80	-1.2	5,026	-0.02%
2022/11/28	0	44.35	2	44.60	44.85	-2	5,036	-0.04%
2022/11/25	4.5	44.64	2	44.60	44.55	2.5	5,022	0.05%
2022/11/24	2.5	44.85	30.8	44.93	44.90	-28.3	5,032	-0.56%
2022/11/23	0.7	44.82	2.1	44.75	44.90	-1.4	5,037	-0.03%
2022/11/22	3.1	44.38	8.2	44.76	44.85	-5.1	5,044	-0.10%
2022/11/21	0.2	43.88	0.5	43.91	43.95	-0.3	4,921	-0.01%
2022/11/18	2	43.77	7.5	43.77	43.80	-5.4	4,941	-0.11%
2022/11/17	3	43.38	2.9	43.57	43.55	0.1	4,949	0.00%
2022/11/16	1.9	43.20	32.2	43.35	43.20	-30.3	4,925	-0.62%
2022/11/15	7.3	42.96	2.3	43.00	42.90	5	4,916	0.10%
2022/11/14	3	43.05	24.4	43.08	43.35	-21.4	4,875	-0.44%
2022/11/11	2.1	42.30	2.1	42.37	42.40	0	4,802	0.00%
2022/11/10	6.1	41.97	3.9	42.05	42.25	2.2	4,814	0.04%
2022/11/09	4.1	42.01	1	42.29	42.25	3.1	4,868	0.06%
2022/11/08	1.1	41.90	16.7	42.10	41.90	-15.6	4,840	-0.32%
2022/11/07	17.2	41.99	1.4	41.99	42.05	15.8	4,888	0.32%
2022/11/04	6	41.88	39.1	41.80	42.00	-33.1	4,888	-0.68%
2022/11/03	2.3	40.90	12.2	41.03	41.30	-9.9	4,842	-0.20%
2022/11/02	24.8	41.25	2	41.28	41.25	22.8	4,832	0.47%
2022/11/01	7.4	41.32	7.6	41.30	41.45	-0.2	4,873	0.00%
2022/10/31	6.4	41.37	10.6	41.36	41.45	-4.2	4,888	-0.09%
2022/10/28	2	41.87	3	41.75	41.65	-1	4,880	-0.02%
2022/10/27	0	40.75	21.2	40.85	41.80	-21.2	4,875	-0.43%
2022/10/26	1.1	40.69	3	40.55	40.60	-1.9	4,816	-0.04%
2022/10/25	4	40.55	4	40.66	40.65	0	4,828	0.00%
2022/10/24	1	40.45	4.2	40.51	40.60	-3.2	4,786	-0.07%
2022/10/21	2	40.20	3	40.48	40.50	-1	4,758	-0.02%
2022/10/20	2.1	40.16	1.1	40.19	40.35	1	4,768	0.02%
2022/10/19	2	40.08	46.2	39.93	40.20	-44.2	4,726	-0.93%
2022/10/18	0	0.00	5.2	39.52	39.60	-5.2	4,685	-0.11%
2022/10/17	5.2	38.59	1	38.60	39.20	4.2	4,736	0.09%
2022/10/14	1	38.75	1	39.00	39.20	0	4,808	0.00%
2022/10/13	24.5	38.37	1	38.25	38.75	23.5	4,945	0.48%
2022/10/12	4.5	38.96	0	0.00	38.95	4.5	5,106	0.09%
2022/10/11	2.1	38.17	33	39.27	39.35	-31	5,224	-0.59%
2022/10/07	5.8	39.02	0	0.00	38.90	5.8	5,188	0.11%
2022/10/06	4.2	39.51	3	39.55	39.65	1.2	5,180	0.02%
2022/10/05	6.1	39.61	4	39.77	39.75	2	5,206	0.04%
2022/10/04	5	39.72	0	0.00	39.70	5	5,244	0.10%
2022/10/03	8	39.54	3.4	39.33	39.85	4.6	5,232	0.09%
2022/09/30	6	38.21	1	39.00	39.00	5	5,202	0.10%
2022/09/29	13.5	38.33	6	38.48	38.60	7.5	5,204	0.14%
2022/09/28	62.1	38.43	3.5	38.31	38.00	58.6	5,171	1.13%
2022/09/27	68.9	39.63	38	39.56	39.65	30.9	5,055	0.61%
2022/09/26	83.3	40.10	39.3	40.22	40.20	44	4,940	0.89%
2022/09/23	42.8	47.76	29	47.83	47.80	13.8	4,766	0.29%
2022/09/22	32.2	47.59	24.3	47.83	47.75	7.9	4,634	0.17%
2022/09/21	72.9	47.88	22.6	47.89	48.00	50.2	4,521	1.11%
2022/09/20	28	48.01	17.4	48.03	48.00	10.7	4,374	0.24%
2022/09/19	10.3	48.05	11.2	48.14	48.15	-0.8	4,340	-0.02%
2022/09/16	4	48.19	14.4	48.24	48.30	-10.4	4,306	-0.24%
2022/09/15	14.1	48.32	12.3	48.32	48.25	1.8	4,462	0.04%
2022/09/14	6	48.22	14.2	48.15	48.25	-8.2	4,782	-0.17%
2022/09/13	4	48.53	36.2	48.50	48.50	-32.2	5,003	-0.64%
2022/09/12	3	48.35	5	48.30	48.40	-2.1	5,233	-0.04%
2022/09/08	0.3	48.09	3	48.30	48.35	-2.8	5,532	-0.05%
2022/09/07	34.1	47.87	4.1	47.94	47.90	30	5,636	0.53%
2022/09/06	5	48.03	0.5	48.10	48.10	4.5	5,682	0.08%
2022/09/05	9	47.99	1	48.05	47.95	8	5,683	0.14%
2022/09/02	10.2	48.03	7.1	48.02	48.00	3.1	5,698	0.05%
2022/09/01	8.1	48.00	1.7	48.06	48.10	6.5	5,726	0.11%
2022/08/31	5	48.41	3.2	48.48	48.40	1.8	5,714	0.03%
2022/08/30	10	48.28	12.1	48.17	48.35	-2.1	5,694	-0.04%
2022/08/29	4.1	47.78	3.3	47.68	47.85	0.8	5,702	0.01%
2022/08/26	2	48.05	10.2	48.10	48.20	-8.2	5,824	-0.14%
2022/08/25	3.5	47.96	11	48.02	48.10	-7.5	5,812	-0.13%
2022/08/24	10	47.73	10	47.64	48.00	0	5,807	0.00%
2022/08/23	8	47.61	10.5	47.45	47.65	-2.5	5,790	-0.04%
2022/08/22	18	47.43	10.5	47.44	47.65	7.5	5,815	0.13%
2022/08/19	4	46.96	8	46.96	47.00	-4	5,742	-0.07%
2022/08/18	3.6	46.77	12	46.70	46.80	-8.5	5,742	-0.15%
2022/08/17	13.1	47.16	6	47.13	47.20	7.1	5,720	0.12%
2022/08/16	2	46.58	3	46.87	46.80	-1	5,658	-0.02%
2022/08/15	10.2	46.27	7	46.35	46.20	3.2	5,579	0.06%
2022/08/12	26	46.32	4	46.31	46.15	22	5,593	0.39%
2022/08/11	8.4	45.95	1	45.95	45.90	7.4	5,573	0.13%
2022/08/10	14	45.80	0	0.00	45.75	14	5,595	0.25%
2022/08/09	11.1	45.96	4.1	46.04	46.00	7	5,615	0.13%
2022/08/08	26	45.95	2.6	46.00	46.00	23.4	5,670	0.41%
2022/08/05	8	45.80	10	45.75	45.85	-2	5,890	-0.03%
2022/08/04	0	0.00	10	45.63	45.65	-10	5,966	-0.17%
2022/08/03	2.2	45.74	0	0.00	45.80	2.2	5,960	0.04%
2022/08/02	1.2	45.71	1	45.80	46.00	0.2	5,996	0.00%
2022/08/01	7.1	45.80	23	45.93	45.90	-15.9	6,010	-0.26%
2022/07/29	1.5	45.10	0	0.00	45.35	1.5	5,999	0.03%
2022/07/28	3	44.95	38	44.90	44.90	-35	6,010	-0.58%
2022/07/27	4	44.75	0	0.00	44.65	4	6,026	0.07%
2022/07/26	7.3	44.98	0	0.00	44.80	7.3	6,033	0.12%
2022/07/25	7	44.88	0	0.00	45.10	7	6,048	0.12%
2022/07/22	4.2	44.82	0	0.00	45.20	4.2	6,076	0.07%
2022/07/21	0	0.00	0.1	45.10	45.15	-0.1	6,053	0.00%
2022/07/20	7	45.61	7	45.90	45.35	0	6,060	0.00%
2022/07/19	15	45.98	21	45.49	45.75	-6	6,023	-0.10%
2022/07/18	13	44.45	20.1	44.87	45.10	-7.1	5,953	-0.12%
2022/07/15	9.2	43.36	0	0.00	43.40	9.2	5,964	0.15%
2022/07/14	8.2	43.46	4	43.40	43.50	4.2	6,095	0.07%
2022/07/13	13	43.65	0	0.00	43.50	13	6,119	0.21%
2022/07/12	36.7	43.29	7	43.42	43.20	29.7	6,150	0.48%
2022/07/11	6	43.68	3	43.62	43.80	3	6,163	0.05%
2022/07/08	8.1	43.83	3	43.80	43.85	5.1	6,195	0.08%
2022/07/07	3.3	43.86	33	43.93	43.80	-29.7	6,213	-0.48%
2022/07/06	1.1	44.26	27	44.77	44.20	-25.9	6,327	-0.41%
2022/07/05	3	44.63	1	44.55	44.65	2	6,572	0.03%
2022/07/04	5.1	44.55	2.5	44.33	44.40	2.6	6,803	0.04%
2022/07/01	29.2	44.60	12	44.08	43.95	17.2	7,609	0.23%
2022/06/30	22.2	45.06	11	45.10	45.20	11.2	8,178	0.14%
2022/06/29	1	45.10	2.4	44.97	45.10	-1.4	8,197	-0.02%
2022/06/28	1	44.60	0	0.00	44.80	1	8,203	0.01%
2022/06/27	1	44.75	2	44.60	44.80	-1	8,257	-0.01%
2022/06/24	7.1	43.99	27	44.11	44.20	-19.9	8,284	-0.24%
2022/06/23	53.8	43.28	4	43.36	43.30	49.8	8,320	0.60%
2022/06/22	73.1	43.00	9	43.24	43.25	64.1	8,163	0.78%
2022/06/21	46.1	43.56	5.5	43.94	43.35	40.6	7,857	0.52%
2022/06/20	33.4	43.81	11	43.61	43.60	22.4	7,697	0.29%
2022/06/17	54.6	43.65	17	44.35	44.75	37.6	7,720	0.49%
2022/06/16	44.8	44.70	2	44.90	44.55	42.8	7,555	0.57%
2022/06/15	28.1	45.07	1.1	45.31	45.05	27	7,569	0.36%
2022/06/14	8.1	44.68	21	45.12	45.40	-12.9	7,728	-0.17%
2022/06/13	7.1	44.58	1	44.80	44.80	6.1	8,324	0.07%
2022/06/10	40	44.92	0	0.00	44.90	40	8,491	0.47%
2022/06/09	6	45.30	1	45.25	45.25	5	8,562	0.06%
2022/06/08	5	45.32	1.1	45.27	45.45	3.9	8,561	0.05%
2022/06/07	10.7	45.18	7	44.96	45.35	3.7	8,600	0.04%
2022/06/06	48.7	45.05	17	45.06	45.00	31.7	8,621	0.37%
2022/06/02	92.1	46.23	0	0.00	46.10	92.1	8,580	1.07%
2022/06/01	8.3	46.43	1	46.50	46.35	7.3	8,711	0.08%
2022/05/31	3	46.47	4	46.43	46.45	-1	8,812	-0.01%
2022/05/30	6.7	46.32	3	46.33	46.55	3.7	8,881	0.04%
2022/05/27	154.1	46.00	0	0.00	46.00	154.1	8,908	1.73%	大買/鉅額交易
2022/05/26	3.4	45.91	7.3	45.87	46.00	-3.9	9,060	-0.04%
2022/05/25	2	45.53	5	45.84	46.00	-3	9,159	-0.03%
2022/05/24	6.5	45.85	6	45.98	45.80	0.5	9,320	0.00%
2022/05/23	10.2	45.83	5	46.02	46.00	5.2	9,444	0.06%
2022/05/20	10	45.74	0	0.00	45.85	10	9,685	0.10%
2022/05/19	6.2	45.43	61	45.41	45.60	-54.8	9,778	-0.56%
2022/05/18	49.3	45.86	11	45.85	45.90	38.3	9,750	0.39%
2022/05/17	21.2	45.34	31	45.11	45.45	-9.8	9,739	-0.10%
2022/05/16	21.2	44.54	14	44.61	44.55	7.2	9,756	0.07%
2022/05/13	71.7	43.93	34.1	43.68	44.70	37.6	9,762	0.38%
2022/05/12	49.8	45.83	11	45.97	45.40	38.8	9,552	0.41%
2022/05/11	4.3	46.31	51	46.28	46.25	-46.7	9,474	-0.49%
2022/05/10	9.4	46.06	4	46.25	46.50	5.4	9,491	0.06%
2022/05/09	23.1	46.63	37.5	46.67	46.50	-14.5	9,510	-0.15%
2022/05/06	17	46.71	57	46.90	46.90	-40	9,568	-0.42%
2022/05/05	3.2	47.05	22	47.09	47.00	-18.8	9,644	-0.20%
2022/05/04	4	46.89	6	46.80	46.90	-2	9,731	-0.02%
2022/05/03	34.5	46.61	1	46.60	46.65	33.5	9,780	0.34%
2022/04/29	13	46.79	0	0.00	46.95	13	9,807	0.13%
2022/04/28	26	46.88	3	46.90	46.70	23	9,846	0.23%
2022/04/27	25.8	46.72	21	46.69	46.70	4.8	9,839	0.05%
2022/04/26	22.2	46.83	33	47.01	47.20	-10.8	9,858	-0.11%
2022/04/25	11.6	46.53	83	46.53	46.45	-71.4	9,766	-0.73%
2022/04/22	34.2	47.25	18.5	47.36	47.10	15.7	9,677	0.16%
2022/04/21	23.1	47.71	13	47.94	47.50	10.1	9,599	0.11%
2022/04/20	44.3	47.50	9	48.43	48.75	35.3	9,493	0.37%
2022/04/19	10.2	47.98	29	47.80	47.80	-18.8	9,399	-0.20%
2022/04/18	49	47.80	0	0.00	47.80	49	9,395	0.52%
2022/04/15	6.5	47.86	9.5	47.84	48.05	-3	9,352	-0.03%
2022/04/14	43	47.78	36	47.74	47.85	7	9,312	0.08%
2022/04/13	87	47.21	31	47.27	47.45	56	9,288	0.60%
2022/04/12	52.2	46.89	5	46.86	46.90	47.2	9,253	0.51%
2022/04/11	43.1	47.81	66.4	47.98	47.60	-23.3	9,119	-0.26%
2022/04/08	56	48.82	107.1	48.77	48.75	-51.1	8,892	-0.57%	大賣/
2022/04/07	139.8	49.25	85.2	49.25	48.90	54.6	8,703	0.63%	大買/
2022/04/06	121.2	47.69	135.5	47.62	49.00	-14.3	7,888	-0.18%	大買/大賣/
2022/04/01	5.2	45.61	8	45.73	45.70	-2.9	7,252	-0.04%
2022/03/31	13	45.41	0	0.00	45.40	13	7,189	0.18%
2022/03/30	12.1	45.28	137	45.37	45.40	-124.9	7,184	-1.74%	大賣/鉅額交易
2022/03/29	14.9	45.36	7.4	45.36	45.30	7.5	7,325	0.10%
2022/03/28	33.9	45.29	1.1	45.44	45.35	32.8	7,363	0.44%
2022/03/25	16.4	45.76	1	45.90	45.75	15.4	7,389	0.21%
2022/03/24	23.7	45.71	15	45.71	45.75	8.7	7,451	0.12%
2022/03/23	38.8	45.88	24.1	45.70	45.95	14.7	7,509	0.20%
2022/03/22	108.6	45.38	46	45.45	45.50	62.6	7,515	0.83%	大買/
2022/03/21	37.8	46.27	2	46.15	46.20	35.8	7,261	0.49%
2022/03/18	18.2	46.65	11	46.67	46.60	7.2	7,118	0.10%
2022/03/17	51.2	46.86	22	46.99	47.00	29.2	7,022	0.42%
2022/03/16	94.6	47.22	95.7	46.83	46.85	-1.1	6,829	-0.02%
2022/03/15	7	49.78	95.4	50.13	50.50	-88.4	6,228	-1.42%
2022/03/14	37	49.39	5.1	49.59	49.60	31.9	6,042	0.53%
2022/03/11	9.7	48.81	6.2	48.95	48.90	3.5	5,950	0.06%
2022/03/10	16.3	49.32	5	49.24	49.20	11.3	5,931	0.19%
2022/03/09	13	49.10	11	49.20	49.35	2	5,893	0.03%
2022/03/08	7.9	48.52	33.5	48.68	48.50	-25.6	5,836	-0.44%
2022/03/07	26.7	49.24	18.2	49.24	49.30	8.5	5,723	0.15%
2022/03/04	14.1	50.46	36	50.42	50.50	-22	5,607	-0.39%
2022/03/03	13.4	49.94	31.2	50.10	50.20	-17.8	5,520	-0.32%
2022/03/02	6	49.63	54	49.78	49.90	-48	5,490	-0.87%
2022/03/01	2	49.45	8.7	49.85	49.45	-6.7	5,514	-0.12%
2022/02/25	36	48.79	27	48.95	48.95	9	5,379	0.17%
2022/02/24	14.5	49.14	48.2	48.73	48.35	-33.8	5,287	-0.64%
2022/02/23	21.1	48.80	66.1	49.05	49.10	-45	5,123	-0.88%
2022/02/22	11	48.29	26	48.22	48.90	-15	5,011	-0.30%
2022/02/21	21.2	47.62	61	47.73	48.15	-39.8	4,800	-0.83%
2022/02/18	0.8	47.26	10	47.25	47.20	-9.2	4,722	-0.19%
2022/02/17	2.3	47.18	4	47.15	47.25	-1.7	4,777	-0.04%
2022/02/16	4.1	47.09	1	47.15	47.15	3.1	4,863	0.06%
2022/02/15	15	47.19	1.2	47.18	47.10	13.8	5,051	0.27%
2022/02/14	26	46.76	11	46.73	46.85	15	5,014	0.30%
2022/02/11	6.4	46.77	4	46.79	46.80	2.4	5,024	0.05%
2022/02/10	7.3	46.85	24	46.80	46.90	-16.7	5,005	-0.33%
2022/02/09	3.2	47.02	33.3	47.22	47.00	-30.1	4,977	-0.60%
2022/02/08	13	47.28	5.1	47.17	47.25	7.9	4,940	0.16%
2022/02/07	16	46.88	37.7	46.88	47.05	-21.7	4,852	-0.45%
2022/01/26	17	46.57	17	46.62	46.80	0	4,760	0.00%
2022/01/25	27.1	46.21	2	46.25	46.30	25.1	4,666	0.54%
2022/01/24	9.3	46.16	0	0.00	46.30	9.3	4,641	0.20%
2022/01/21	20.1	46.12	8	46.18	46.25	12.1	4,590	0.26%
2022/01/20	17.1	46.01	0	0.00	46.15	17.1	4,536	0.38%
2022/01/19	19.4	45.96	35	45.87	45.95	-15.6	4,521	-0.34%
2022/01/18	28.2	46.19	0.2	46.20	46.10	28	4,470	0.63%
2022/01/17	5.2	46.18	3.4	46.19	46.25	1.8	4,483	0.04%
2022/01/14	27.2	46.15	28.1	46.33	46.35	-0.9	4,544	-0.02%
2022/01/13	18.2	46.20	95.2	46.20	46.20	-77	4,661	-1.65%
2022/01/12	14	46.43	53	46.35	46.25	-39	4,657	-0.84%
2022/01/11	6.3	46.25	8	46.29	46.40	-1.8	4,626	-0.04%
2022/01/10	13.2	46.25	2	46.38	46.35	11.2	4,618	0.24%
2022/01/07	9.3	46.21	0	0.00	46.45	9.3	4,611	0.20%
2022/01/06	4.2	46.17	2	46.20	46.30	2.2	4,600	0.05%
2022/01/05	10.2	46.05	3	46.08	46.10	7.2	4,599	0.16%
2022/01/04	1.1	46.15	0	0.00	46.15	1.1	4,640	0.02%
2022/01/03	13.1	46.09	22	46.10	46.25	-8.9	4,629	-0.19%
2021/12/30	34.3	46.49	17	46.37	46.25	17.3	4,602	0.38%
2021/12/29	12.1	46.13	33.1	46.15	46.25	-21	4,569	-0.46%
2021/12/28	10.1	46.21	4	46.10	46.15	6.1	4,557	0.13%
2021/12/27	14.2	46.09	21	46.14	46.25	-6.8	4,540	-0.15%
2021/12/24	10.2	46.00	1	46.05	46.20	9.2	4,524	0.20%
2021/12/23	55.2	45.97	3.9	46.03	46.05	51.3	4,502	1.14%
2021/12/22	16.4	46.56	1	46.45	46.70	15.4	4,305	0.36%
2021/12/21	35.5	47.34	3	47.22	47.00	32.5	4,226	0.77%
2021/12/20	5	47.65	28	47.64	47.60	-23	4,188	-0.55%
2021/12/17	22.4	47.13	2	47.23	47.25	20.4	4,196	0.48%
2021/12/16	7.1	47.02	19.3	46.88	47.25	-12.2	4,208	-0.29%
2021/12/15	14.1	46.54	67	46.58	46.60	-52.9	4,267	-1.24%
2021/12/14	1.2	46.64	13	46.53	46.50	-11.8	4,273	-0.28%
2021/12/13	11.2	46.88	20	46.88	46.70	-8.8	4,252	-0.21%
2021/12/10	10.2	46.45	10	46.45	46.50	0.2	4,199	0.00%
2021/12/09	4.1	46.50	3	46.63	46.50	1.1	4,177	0.03%
2021/12/08	2	46.45	1.1	46.60	46.50	0.9	4,154	0.02%
2021/12/07	22.1	46.45	1	46.50	46.50	21.1	4,130	0.51%
2021/12/06	5.1	46.38	0	0.00	46.40	5.1	4,098	0.12%
2021/12/02	7.3	46.38	0	0.00	46.30	7.3	4,096	0.18%
2021/12/01	1	46.20	0	0.00	46.70	1	4,107	0.02%
2021/11/30	2.1	46.26	1	46.65	46.20	1.1	4,101	0.03%
2021/11/29	9.1	46.31	5	46.70	46.45	4.1	4,068	0.10%
2021/11/26	2.2	46.89	56	46.90	46.80	-53.8	4,044	-1.33%
2021/11/25	5.2	47.32	1.6	47.20	47.10	3.6	4,003	0.09%
2021/11/24	0.1	46.75	7	46.65	46.85	-6.9	3,916	-0.18%
2021/11/23	10	46.12	6	46.31	46.20	4	3,893	0.10%
2021/11/22	2	46.43	1	46.30	46.55	1	3,875	0.03%
2021/11/19	4.4	46.58	1	46.60	46.65	3.4	3,884	0.09%
2021/11/18	23	46.70	8	46.69	46.60	15	3,886	0.39%
2021/11/17	4.9	46.33	0	0.00	46.50	4.9	3,875	0.13%
2021/11/16	7.1	46.95	0	0.00	46.80	7.1	3,859	0.18%
2021/11/15	13.1	48.03	14	47.99	47.65	-0.9	3,829	-0.02%
2021/11/12	18	47.63	160.8	46.77	47.80	-142.8	3,734	-3.83%	大賣/鉅額交易
2021/11/11	4	45.61	7	45.66	45.60	-3	3,576	-0.08%
2021/11/10	0	0.00	1	45.55	45.45	-1	3,663	-0.03%
2021/11/09	12	44.90	0	0.00	44.95	12	3,676	0.33%
2021/11/08	19.1	44.84	0	0.00	45.00	19.1	3,689	0.52%
2021/11/05	24.2	44.51	1	44.45	44.55	23.2	3,715	0.62%
2021/11/04	2	44.70	0	0.00	44.65	2	3,722	0.05%
2021/11/03	10.2	44.70	0	0.00	44.85	10.2	3,737	0.27%
2021/11/02	40.1	44.75	9	44.85	44.70	31.1	3,818	0.81%
2021/11/01	14.5	44.79	1	44.85	44.70	13.5	3,840	0.35%
2021/10/29	1.3	45.00	1	45.00	44.95	0.3	3,853	0.01%
2021/10/28	2.1	45.06	0	0.00	45.10	2.1	3,908	0.05%
2021/10/27	1.1	45.30	11	45.27	45.10	-9.9	3,952	-0.25%
2021/10/26	3.2	45.55	2	45.35	45.55	1.2	3,975	0.03%
2021/10/25	0	44.99	0.1	44.95	45.20	-0.1	4,053	0.00%
2021/10/22	0.1	45.35	11	45.69	45.15	-10.9	4,122	-0.26%
2021/10/21	0	0.00	1	44.90	45.00	-1	4,091	-0.02%
2021/10/20	1.7	44.56	0	0.00	44.60	1.7	4,054	0.04%
2021/10/19	3.1	44.57	0	0.00	44.55	3.1	4,268	0.07%
2021/10/18	0.1	44.70	0	0.00	44.65	0.1	4,364	0.00%
2021/10/15	1.3	44.79	0	0.00	44.75	1.3	4,387	0.03%
2021/10/14	0.2	44.99	0	0.00	44.70	0.2	4,394	0.00%
2021/10/13	2.2	44.97	0	0.00	45.05	2.2	4,452	0.05%
2021/10/12	10	44.98	0	0.00	45.10	10	4,494	0.22%
2021/10/08	1.3	44.70	22	44.75	44.60	-20.7	4,440	-0.47%
2021/10/07	0.4	44.70	124	44.70	44.65	-123.6	4,430	-2.79%	大賣/鉅額交易
2021/10/06	7.1	44.42	8	44.25	44.25	-0.9	4,452	-0.02%
2021/10/05	3.4	44.54	2	44.55	44.60	1.4	4,464	0.03%
2021/10/04	2.2	44.77	6	44.87	44.70	-3.8	4,580	-0.08%
2021/10/01	9.4	44.73	15	44.66	44.80	-5.6	4,599	-0.12%
2021/09/30	8.2	45.04	1.1	45.10	45.10	7.1	4,629	0.15%
2021/09/29	4.2	45.16	1	45.15	45.05	3.2	4,619	0.07%
2021/09/28	23.3	45.02	7	45.09	45.30	16.3	4,593	0.35%
2021/09/27	16.3	44.92	4	44.90	44.65	12.3	4,567	0.27%
2021/09/24	22.9	45.20	6	45.29	45.10	16.9	4,508	0.38%
2021/09/23	16.3	46.67	1	46.90	46.80	15.3	4,357	0.35%
2021/09/22	12.1	46.52	4	46.56	46.20	8.1	4,245	0.19%
2021/09/17	3	47.40	0	0.00	47.35	3	4,100	0.07%
2021/09/16	0	0.00	2	47.80	47.80	-2	4,089	-0.05%
2021/09/15	0.3	47.73	0	0.00	47.55	0.3	4,138	0.01%
2021/09/13	0	0.00	1	48.35	48.35	-1	4,204	-0.02%
2021/09/10	2	47.90	1	47.80	47.95	1	4,242	0.02%
2021/09/09	0	0.00	1	47.20	47.50	-1	4,298	-0.02%
2021/09/08	1	47.55	5	47.52	47.25	-4	4,312	-0.09%
2021/09/07	5	48.07	5.1	48.00	47.85	-0.1	4,297	0.00%
2021/09/06	1.2	48.34	0	0.00	48.15	1.2	4,318	0.03%
2021/09/02	20	48.25	15	48.30	48.25	5	4,344	0.12%
2021/09/01	21	48.13	23.4	48.41	48.40	-2.4	4,370	-0.05%
2021/08/31	28	48.09	26	48.13	48.20	2	4,386	0.05%
2021/08/30	18.2	47.35	2	47.40	47.40	16.2	4,411	0.37%
2021/08/27	20.2	47.40	0	0.00	47.45	20.2	4,405	0.46%
2021/08/26	1	47.35	0	0.00	47.40	1	4,429	0.02%
2021/08/25	2	47.48	6.2	47.49	47.60	-4.2	4,498	-0.09%
2021/08/24	1	47.65	7	47.97	47.65	-6	4,515	-0.13%
2021/08/23	3	47.57	2	47.55	47.50	1	4,576	0.02%
2021/08/20	0	0.00	6	47.45	47.55	-6	4,597	-0.13%
2021/08/19	5.1	47.80	6.5	47.83	47.55	-1.4	5,750	-0.02%
2021/08/18	3	48.05	8.8	48.36	48.40	-5.8	5,778	-0.10%
2021/08/17	0	0.00	9	48.74	48.60	-9	5,807	-0.15%
2021/08/16	6.1	48.21	8	48.22	48.10	-1.9	5,726	-0.03%
2021/08/13	2	49.03	51.1	49.10	48.90	-49.1	5,649	-0.87%
2021/08/12	4	48.94	13	48.97	48.95	-9	5,580	-0.16%
2021/08/11	3	48.75	2	48.80	48.80	1	5,583	0.02%
2021/08/10	5	48.54	2.1	48.63	48.85	2.9	5,582	0.05%
2021/08/09	3	49.15	1.3	49.08	49.00	1.7	5,636	0.03%
2021/08/06	21.1	48.86	9.4	49.17	49.45	11.7	5,660	0.21%
2021/08/05	24.1	48.90	8	48.81	48.70	16.1	5,663	0.28%
2021/08/04	7	48.98	14.2	48.96	49.05	-7.2	5,896	-0.12%
2021/08/03	4	49.18	53	49.56	49.30	-49	5,955	-0.82%
2021/08/02	5.1	49.40	5	49.33	49.45	0.1	6,067	0.00%
2021/07/30	5.1	48.96	3.2	49.00	49.05	1.9	6,127	0.03%
2021/07/29	4.3	48.99	41.2	48.96	49.10	-36.9	6,148	-0.60%
2021/07/28	9	48.30	57.3	48.03	48.35	-48.3	6,105	-0.79%
2021/07/27	4.6	48.00	12	48.05	48.15	-7.4	6,096	-0.12%
2021/07/26	18	48.23	40	48.23	48.10	-22	6,098	-0.36%
2021/07/23	21.5	47.78	43.5	47.92	47.90	-22	6,014	-0.37%
2021/07/22	10.3	46.78	117.9	46.68	46.85	-107.6	5,822	-1.85%	大賣/鉅額交易
2021/07/21	1.7	45.84	5.1	45.98	46.00	-3.4	5,780	-0.06%
2021/07/20	1	45.55	8	45.68	45.65	-7	5,959	-0.12%
2021/07/19	10	46.07	49	46.34	46.10	-39	6,065	-0.64%
2021/07/16	52.1	45.48	8	45.59	45.75	44.1	6,068	0.73%
2021/07/15	69	45.05	24	45.01	45.10	45	6,030	0.75%
2021/07/14	5.5	44.71	2	44.90	44.95	3.5	6,056	0.06%
2021/07/13	7.5	44.87	17	44.84	44.85	-9.5	6,135	-0.16%
2021/07/12	2	45.13	6.6	45.29	45.20	-4.6	6,116	-0.08%
2021/07/09	8.1	45.15	21.7	45.10	45.00	-13.6	6,084	-0.22%
2021/07/08	1	44.60	3	44.72	44.65	-2	6,005	-0.03%
2021/07/07	3.1	44.14	4.3	44.12	44.40	-1.2	6,008	-0.02%
2021/07/06	0	0.00	66	43.52	43.65	-66	5,987	-1.10%
2021/07/05	3	43.50	5	43.50	43.50	-2	6,028	-0.03%
2021/07/02	3	43.35	4	43.30	43.30	-1	6,077	-0.02%
2021/07/01	3	43.43	15	43.35	43.20	-12	6,112	-0.20%
2021/06/30	1	43.60	37	43.65	43.65	-36	6,122	-0.59%
2021/06/28	6	43.85	3.7	43.85	43.60	2.3	6,172	0.04%
2021/06/25	12	44.04	7	43.95	43.60	5	6,171	0.08%
2021/06/24	3	43.65	9.3	43.56	43.85	-6.3	6,158	-0.10%
2021/06/23	4.2	42.79	53	42.83	42.70	-48.8	6,132	-0.80%
2021/06/22	11	42.37	16	42.74	42.35	-5	6,080	-0.08%
2021/06/21	34	42.25	0	0.00	42.20	34	6,087	0.56%
2021/06/18	0	0.00	1	42.40	42.20	-1	6,113	-0.02%
2021/06/17	3	42.30	1	42.30	42.75	2	6,189	0.03%
2021/06/16	1	42.70	2	42.78	42.50	-1	6,260	-0.02%
2021/06/15	16	42.74	5	42.71	42.80	11	6,256	0.18%
2021/06/11	19	42.40	0	0.00	42.40	19	6,240	0.30%
2021/06/10	7	42.14	8.1	42.40	42.30	-1.1	6,243	-0.02%
2021/06/09	4	41.61	2	41.70	41.75	2	6,208	0.03%
2021/06/08	26.1	41.46	1	41.65	41.40	25.1	6,192	0.41%
2021/06/07	53	41.66	1	41.55	41.55	52	6,172	0.84%
2021/06/04	12	41.87	0	0.00	41.95	12	6,144	0.20%
2021/06/03	17	41.85	0	0.00	41.85	17	6,153	0.28%
2021/06/02	53.2	41.89	8	41.86	42.00	45.2	6,141	0.74%
2021/06/01	0.1	42.35	2	42.18	42.20	-1.9	6,061	-0.03%
2021/05/31	17	42.17	4	42.50	42.10	13	6,060	0.21%
2021/05/28	3	42.57	1	42.75	42.65	2	5,999	0.03%
2021/05/27	17.3	42.01	5	42.65	42.60	12.3	5,986	0.21%
2021/05/26	29	42.21	5	42.15	42.20	24	4,867	0.49%
2021/05/25	22	42.58	1	42.70	42.30	21	4,800	0.44%
2021/05/24	3	42.75	0	0.00	42.70	3	4,755	0.06%
2021/05/21	0	0.00	2	42.70	43.00	-2	4,782	-0.04%
2021/05/20	1	41.90	0	0.00	42.15	1	4,749	0.02%
2021/05/19	2	41.73	0	0.00	41.85	2	4,749	0.04%
2021/05/18	10	41.44	5.3	42.09	41.90	4.7	4,748	0.10%
2021/05/17	17.3	41.37	14.1	41.41	40.80	3.2	4,762	0.07%
2021/05/14	0	0.00	7	43.16	42.80	-7	4,683	-0.15%
2021/05/13	25	42.25	1	42.75	42.10	24	4,629	0.52%
2021/05/12	20.3	42.86	20.1	42.95	42.60	0.2	4,544	0.00%
2021/05/11	1.3	45.45	1	44.85	44.85	0.3	4,277	0.01%
2021/05/10	3	45.62	12	45.58	45.70	-9	4,201	-0.21%
2021/05/07	4	44.76	0.4	44.90	44.70	3.6	4,073	0.09%
2021/05/06	1	45.45	1	45.40	45.25	0	3,976	0.00%
2021/05/05	5	44.10	9	44.73	45.20	-4	3,929	-0.10%
2021/05/04	1	44.35	3	44.95	44.35	-2	3,882	-0.05%
2021/05/03	12.1	45.27	22.5	45.01	44.70	-10.4	3,820	-0.27%
2021/04/29	0	0.00	9.3	45.55	45.25	-9.3	3,765	-0.25%
2021/04/28	1	45.70	0	0.00	45.65	1	3,739	0.03%
2021/04/27	2.5	46.12	3	46.18	46.20	-0.5	3,767	-0.01%
2021/04/26	35.4	46.45	16.1	46.46	46.60	19.3	3,705	0.52%
2021/04/23	7.8	44.48	26.7	44.92	45.35	-19	3,491	-0.54%
2021/04/22	3	44.35	5	44.33	44.10	-2	3,389	-0.06%
2021/04/21	0	0.00	1	44.10	44.35	-1	3,329	-0.03%
2021/04/20	7	44.16	7	44.34	44.35	0	3,311	0.00%
2021/04/19	8	44.41	65.1	43.89	44.60	-57.1	3,322	-1.72%
2021/04/16	2	43.55	2	43.43	43.60	0	3,270	0.00%
2021/04/15	7	43.27	6	43.28	43.30	1	3,297	0.03%
2021/04/14	6	43.26	33	43.27	43.25	-27	3,331	-0.81%
2021/04/13	1	43.70	11	43.57	43.50	-10	3,329	-0.30%
2021/04/12	1	43.60	6	43.59	43.60	-5	3,327	-0.15%
2021/04/09	10	43.64	34	43.70	43.75	-24	3,336	-0.72%
2021/04/08	10	43.48	1.8	43.49	43.50	8.2	3,300	0.25%
2021/04/07	9	43.61	45	43.51	43.65	-36	3,277	-1.10%
2021/04/06	2.3	43.57	31	43.65	43.65	-28.8	3,270	-0.88%
2021/04/01	25	43.57	0	0.00	43.55	25	3,289	0.76%
2021/03/31	24.6	43.54	1.2	43.50	43.50	23.4	3,351	0.70%
2021/03/30	21	43.56	15	43.50	43.45	6	3,527	0.17%
2021/03/29	6	43.49	1	43.50	43.55	5	3,680	0.14%
2021/03/26	10	43.42	10	43.50	43.50	0	3,854	0.00%
2021/03/25	5	43.43	4	43.40	43.60	1	4,049	0.02%
2021/03/24	7.1	43.10	3	43.37	43.55	4.1	4,322	0.09%
2021/03/23	15	43.26	10.1	43.20	43.15	4.9	4,361	0.11%
2021/03/22	59.4	43.33	6	43.30	43.60	53.4	4,406	1.21%
2021/03/19	8.2	44.43	0	0.00	44.25	8.2	4,320	0.19%
2021/03/18	2	45.45	5.3	45.38	45.20	-3.3	4,322	-0.08%
2021/03/17	2	45.05	1	45.00	45.20	1	4,363	0.02%
2021/03/16	13.1	44.89	0	0.00	44.90	13.1	4,433	0.30%
2021/03/15	1.4	44.81	7.5	44.72	44.75	-6.1	4,528	-0.13%
2021/03/12	1	45.00	7	45.15	44.95	-6	4,737	-0.13%
2021/03/11	2.4	45.36	3.5	45.43	45.35	-1.2	5,010	-0.02%
2021/03/10	0.7	45.50	4	45.60	45.45	-3.3	5,045	-0.07%
2021/03/09	1.1	45.25	34	45.44	45.40	-32.9	5,080	-0.65%
2021/03/05	1.3	44.92	8	44.97	44.95	-6.7	5,096	-0.13%
2021/03/04	18	45.11	4	45.25	45.05	14	5,217	0.27%
2021/03/03	15	44.86	21	44.80	44.95	-6	5,185	-0.12%
2021/03/02	18	44.77	0	0.00	44.55	18	5,174	0.35%
2021/02/26	22	44.67	2.3	44.65	45.20	19.7	5,182	0.38%
2021/02/25	2.2	44.90	23	44.98	44.95	-20.8	5,115	-0.41%
2021/02/24	3	44.82	7	45.00	44.55	-4	5,110	-0.08%
2021/02/23	5.8	44.62	12.7	44.67	44.85	-6.9	5,087	-0.13%
2021/02/22	2.3	44.01	3	44.10	44.05	-0.7	5,042	-0.01%
2021/02/19	2	43.90	0	0.00	44.10	2	5,037	0.04%
2021/02/18	4.1	44.04	0	0.00	43.85	4.1	5,029	0.08%
2021/02/17	5.3	43.94	0	43.90	43.75	5.3	5,010	0.11%
2021/02/05	3	43.52	1.1	43.60	43.60	1.9	4,979	0.04%
2021/02/04	1.1	43.50	1	43.30	43.45	0.1	4,999	0.00%
2021/02/03	1.3	43.55	0	0.00	43.30	1.3	5,080	0.03%
2021/02/02	1.3	43.81	4	43.85	43.60	-2.7	5,119	-0.05%
2021/02/01	1	42.50	5	43.22	43.25	-4	5,130	-0.08%
2021/01/29	27	43.01	0	0.00	42.60	27	5,117	0.53%
2021/01/28	2.2	43.22	0	0.00	43.25	2.2	5,081	0.04%
2021/01/27	1	43.55	1	43.80	43.60	0	5,087	0.00%
2021/01/26	8.1	43.54	0.1	43.55	43.45	8	5,088	0.16%
2021/01/25	1	42.95	2.4	43.20	43.95	-1.4	5,087	-0.03%
2021/01/22	3	43.15	1	43.20	43.10	2	5,104	0.04%
2021/01/21	3	43.40	0	0.00	43.40	3	5,102	0.06%
2021/01/20	21.4	43.61	1	43.75	43.10	20.4	5,100	0.40%
2021/01/19	12.2	44.60	2.5	44.72	44.40	9.7	5,021	0.19%
2021/01/18	4.1	44.66	10	44.70	44.55	-5.9	4,997	-0.12%
2021/01/15	4	45.24	0	0.00	45.05	4	5,015	0.08%
2021/01/14	8	45.90	7	45.65	45.70	1	5,177	0.02%
2021/01/13	19	45.73	4	45.70	45.80	15	5,174	0.29%
2021/01/12	7	45.68	11.1	45.85	45.55	-4.1	5,170	-0.08%
2021/01/11	3	45.90	14	46.10	46.00	-11	5,145	-0.21%
2021/01/08	4	45.93	42	45.90	45.90	-38	5,122	-0.74%
2021/01/07	3	45.70	2.1	45.64	45.60	0.9	5,099	0.02%
2021/01/06	18.2	45.42	9.2	45.47	45.20	9	5,053	0.18%
2021/01/05	11	45.15	13	45.05	45.05	-2	5,013	-0.04%
2021/01/04	15	45.28	1	45.25	45.15	14	5,002	0.28%
2020/12/30	2	45.58	0	0.00	45.55	2	4,999	0.04%
2020/12/29	7	45.79	12.3	45.78	45.60	-5.3	4,996	-0.11%
2020/12/28	13	46.09	6.4	46.36	45.90	6.6	4,988	0.13%
2020/12/25	15	46.43	55	46.55	46.45	-40	4,947	-0.81%
2020/12/24	9	45.52	52.2	45.94	46.40	-43.2	4,907	-0.88%
2020/12/23	2	45.00	0	0.00	45.00	2	4,737	0.04%
2020/12/22	12	44.53	15.1	44.98	44.50	-3.1	4,623	-0.07%
2020/12/21	8.8	45.19	0	0.00	44.95	8.8	4,561	0.19%
2020/12/18	19	46.06	3.2	46.21	45.60	15.8	4,425	0.36%
2020/12/17	3	45.90	6.3	46.01	46.05	-3.3	4,185	-0.08%
2020/12/16	7	45.41	38.1	45.88	45.95	-31.1	4,169	-0.75%
2020/12/15	1	45.20	19.8	45.11	45.25	-18.8	4,086	-0.46%
2020/12/14	0	0.00	63	45.19	44.90	-63	4,076	-1.55%
2020/12/11	1	44.55	15	44.59	44.35	-14	4,015	-0.35%
2020/12/10	20	44.45	9	44.33	44.60	11	3,999	0.28%
2020/12/09	27	44.44	3	44.47	44.50	24	3,934	0.61%
2020/12/08	20	44.54	117.3	45.26	45.40	-97.3	3,834	-2.54%	大賣/
2020/12/07	24	45.55	55.9	45.49	45.85	-31.9	3,620	-0.88%
2020/12/04	15.8	43.57	4.1	43.56	43.50	11.7	3,344	0.35%
2020/12/03	28.2	43.92	35	43.75	43.80	-6.9	3,285	-0.21%
2020/12/02	1.5	44.32	0.7	44.29	44.35	0.8	3,253	0.02%
2020/12/01	14.7	44.18	2.3	44.44	44.50	12.4	3,240	0.38%
2020/11/30	7.2	44.32	13.6	44.35	44.50	-6.4	3,235	-0.20%
2020/11/27	2.2	43.75	2.2	43.71	43.85	0	3,140	0.00%
2020/11/26	1.5	43.87	0	0.00	43.85	1.5	3,149	0.05%
2020/11/25	5.8	43.64	2	43.78	43.90	3.8	3,254	0.12%
2020/11/24	3	43.43	6	43.46	43.50	-3	3,245	-0.09%
2020/11/23	5	43.42	0	0.00	43.45	5	3,242	0.15%
2020/11/20	5	43.20	1	43.10	43.25	4	3,250	0.12%
2020/11/19	17.1	43.21	1	43.30	43.15	16.1	3,268	0.49%
2020/11/18	19	42.94	17.9	43.18	43.35	1.1	3,279	0.03%
2020/11/17	5	43.36	39	43.31	43.40	-34	3,277	-1.04%
2020/11/16	2	43.33	22	43.45	43.45	-20	3,317	-0.60%
2020/11/13	7.5	43.28	0	0.00	43.40	7.5	3,336	0.22%
2020/11/12	4	43.53	4.7	43.64	43.85	-0.7	3,324	-0.02%
2020/11/11	1.4	43.46	17.6	43.50	44.00	-16.2	3,346	-0.48%
2020/11/10	10.5	42.74	7.2	42.91	42.95	3.3	3,273	0.10%
2020/11/09	3.5	42.07	6.1	42.19	42.00	-2.6	3,262	-0.08%
2020/11/06	15.9	41.89	0	0.00	41.90	15.9	3,242	0.49%
2020/11/05	1	42.00	1	42.25	42.00	0	3,220	0.00%
2020/11/04	3	41.92	0.5	42.13	42.00	2.5	3,211	0.08%
2020/11/03	1.1	42.25	1	42.40	42.35	0.1	3,197	0.00%
2020/11/02	1.2	41.94	10.1	41.80	41.90	-8.9	3,189	-0.28%
2020/10/30	16.4	41.63	0	0.00	41.50	16.4	3,171	0.52%
2020/10/29	5	41.79	1	41.95	41.85	4	3,118	0.13%
2020/10/28	7	42.14	0	0.00	42.10	7	3,121	0.22%
2020/10/27	1	42.55	3	42.43	42.55	-2	3,113	-0.06%
2020/10/26	6	42.70	1	42.75	42.60	5	3,111	0.16%
2020/10/23	12	42.65	0	0.00	42.55	12	3,120	0.38%
2020/10/22	15	42.15	17	42.11	43.20	-2	3,106	-0.06%
2020/10/21	10	42.52	0	0.00	42.70	10	2,930	0.34%
2020/10/20	14	42.80	1	42.80	42.65	13	2,920	0.45%
2020/10/19	11	42.87	1	42.75	43.20	10	2,899	0.34%
2020/10/16	1	43.05	1	42.90	42.90	0	2,874	0.00%
2020/10/15	6	43.07	0	0.00	42.95	6	2,865	0.21%
2020/10/14	11	43.78	1.1	43.90	43.75	9.9	2,841	0.35%
2020/10/13	13	43.78	0	0.00	43.85	13	2,846	0.46%
2020/10/12	24	44.54	0	0.00	44.20	24	2,839	0.85%
2020/10/08	24	44.35	7	44.19	44.70	17	2,849	0.60%
2020/10/07	9	43.52	11	43.64	43.50	-2	2,803	-0.07%
2020/10/06	11	43.70	1	43.65	43.70	10	2,829	0.35%
2020/10/05	3	43.17	2	43.30	43.20	1	2,833	0.04%
2020/09/30	12	43.05	11	43.05	43.00	1	2,825	0.04%
2020/09/29	3	43.07	0	0.00	43.30	3	2,824	0.11%
2020/09/28	7	42.33	4	42.35	42.65	3	2,795	0.11%
2020/09/25	17	41.83	7	41.91	41.50	10	2,769	0.36%
2020/09/24	21	41.45	16	41.53	41.45	5	2,721	0.18%
2020/09/23	9	46.15	2	46.25	46.15	7	2,590	0.27%
2020/09/22	6	46.47	11	46.47	46.60	-5	2,499	-0.20%
2020/09/21	5	46.74	15	46.84	46.85	-10	2,460	-0.41%
2020/09/18	2	46.65	8	46.69	46.65	-6	2,411	-0.25%
2020/09/17	1	46.50	3	46.67	46.55	-2	2,381	-0.08%
2020/09/16	3	46.33	5	46.43	46.35	-2	2,358	-0.08%
2020/09/15	1	46.55	16	46.38	46.35	-15	2,343	-0.64%
2020/09/14	0	0.00	17	46.35	46.35	-17	2,348	-0.72%
2020/09/11	0	0.00	3	46.23	46.30	-3	2,335	-0.13%
2020/09/10	2	46.20	6	46.25	46.30	-4	2,321	-0.17%
2020/09/09	7	45.86	13	45.61	46.15	-6	2,306	-0.26%
2020/09/08	3	45.80	1	45.85	45.85	2	2,307	0.09%
2020/09/07	2	46.00	11	46.34	46.00	-9	2,396	-0.38%
2020/09/04	1	45.50	7	45.73	45.80	-6	2,420	-0.25%
2020/09/03	7	45.57	1	45.55	45.60	6	2,467	0.24%
2020/09/02	2	45.80	4	45.91	45.65	-2	2,445	-0.08%
2020/09/01	10	46.09	6	46.15	46.20	4	2,458	0.16%
2020/08/31	4	46.31	7	46.43	46.40	-3	2,516	-0.12%
2020/08/28	0	0.00	9	45.78	45.60	-9	2,440	-0.37%
2020/08/27	3	45.37	15	45.29	45.50	-12	2,459	-0.49%
2020/08/26	3	45.52	2	45.48	45.50	1	2,500	0.04%
2020/08/25	1	45.15	3	45.00	44.95	-2	2,531	-0.08%
2020/08/24	21	44.65	27	44.55	44.65	-6	2,659	-0.23%
2020/08/21	0	0.00	3	44.37	44.35	-3	2,688	-0.11%
2020/08/20	64	43.53	18	43.59	43.50	46	2,678	1.72%
2020/08/19	3	44.52	4	44.59	44.45	-1	2,644	-0.04%
2020/08/18	1	44.40	2	44.25	44.30	-1	2,619	-0.04%
2020/08/17	16	44.24	33	44.25	44.35	-17	2,621	-0.65%
2020/08/14	9	43.10	3	43.07	43.10	6	2,595	0.23%
2020/08/13	2	43.55	26	43.40	43.75	-24	2,596	-0.92%
2020/08/12	8	42.70	3	42.80	42.55	5	2,585	0.19%
2020/08/11	6	42.80	0	0.00	42.70	6	2,603	0.23%
2020/08/10	1	42.90	0	43.50	42.90	1	2,640	0.04%
2020/08/07	2	42.85	0	0.00	42.85	2	2,686	0.07%
2020/08/06	4	42.75	2	42.85	42.95	2	2,722	0.07%
2020/08/03	4	42.24	0	0.00	42.20	4	2,816	0.14%
2020/07/31	2	42.90	2	42.88	42.80	0	2,793	0.00%
2020/07/29	3	42.07	0	0.00	41.90	3	2,787	0.11%
2020/07/28	15	41.86	5	42.25	41.60	10	2,799	0.36%
2020/07/27	8	42.49	0	0.00	42.30	8	2,799	0.29%
2020/07/24	5	42.83	0	0.00	42.80	5	2,805	0.18%
2020/07/23	2	43.20	0	0.00	43.40	2	2,805	0.07%
2020/07/22	2	43.35	20	43.35	43.30	-18	2,846	-0.63%
2020/07/21	4	43.21	8	43.28	43.45	-4	2,848	-0.14%
2020/07/20	18	42.79	3	42.88	42.65	15	2,851	0.53%
2020/07/17	8.1	42.95	10	42.96	42.90	-1.9	2,852	-0.07%
2020/07/16	3	43.43	1	43.25	43.25	2	2,862	0.07%
2020/07/15	12	43.41	12	43.48	43.65	0	2,856	0.00%
2020/07/14	5	42.67	5	42.62	42.60	0	2,827	0.00%
2020/07/13	5.4	43.00	5	42.93	42.80	0.4	2,833	0.01%
2020/07/10	19	43.26	0	0.00	43.15	19	2,817	0.67%
2020/07/09	11.1	44.05	0	0.00	43.90	11.1	2,812	0.39%
2020/07/08	0	0.00	1	44.40	44.40	-1	2,791	-0.04%
2020/07/07	0	0.00	4	44.23	44.10	-4	2,779	-0.14%
2020/07/06	12	44.09	1	44.15	44.00	11	2,765	0.40%
2020/07/03	1	43.90	1	43.90	43.85	0	2,768	0.00%
2020/07/02	0	0.00	1	44.20	44.20	-1	2,775	-0.04%
2020/07/01	1	43.80	0	0.00	43.95	1	2,774	0.04%
2020/06/30	3	43.78	3	43.82	43.55	0	2,781	0.00%
2020/06/29	16	43.51	0	0.00	43.60	16	2,797	0.57%
2020/06/24	9	44.02	2	44.10	43.90	7	2,802	0.25%
2020/06/23	10	44.08	2	44.45	43.90	8	2,823	0.28%
2020/06/22	5	43.65	2	43.80	43.55	3	2,829	0.11%
2020/06/19	27	43.59	2	43.85	43.50	25	2,875	0.87%
2020/06/18	4	43.99	0	0.00	44.05	4	2,865	0.14%
2020/06/17	6	44.13	0	0.00	44.25	6	2,891	0.21%
2020/06/16	2	44.30	0	0.00	44.20	2	2,963	0.07%
2020/06/15	7	44.16	1	44.25	43.70	6	3,099	0.19%
2020/06/12	11	43.69	0	0.00	43.60	11	3,148	0.35%
2020/06/11	13	45.08	4	44.85	44.80	9	3,119	0.29%
2020/06/10	17.1	45.93	3	45.98	45.85	14.1	3,127	0.45%
2020/06/09	5.9	46.48	6	46.49	46.50	-0.1	3,185	0.00%
2020/06/08	8	46.56	12	46.70	46.50	-4	3,259	-0.12%
2020/06/05	0	0.00	13	46.97	47.25	-13	3,232	-0.40%
2020/06/04	1	46.40	13	46.35	46.40	-12	3,182	-0.38%
2020/06/03	22	46.10	9	46.09	46.25	13	3,179	0.41%
2020/06/02	2	45.40	3	45.30	45.40	-1	3,135	-0.03%
2020/06/01	1	44.85	15	44.99	44.90	-14	3,087	-0.45%
2020/05/29	3	44.57	2	44.45	44.35	1	3,033	0.03%
2020/05/28	7	45.00	14	44.53	44.75	-7	2,899	-0.24%
2020/05/27	1	44.20	7	44.25	44.45	-6	2,910	-0.21%
2020/05/26	0	0.00	10	44.45	44.25	-10	2,950	-0.34%
2020/05/25	1	43.80	5	43.95	44.15	-4	2,952	-0.14%
2020/05/21	1	44.50	0	0.00	44.20	1	2,953	0.03%
2020/05/20	1.2	43.96	0	0.00	43.80	1.2	2,930	0.04%
2020/05/19	19.1	43.89	5	43.96	44.00	14.1	2,928	0.48%
2020/05/18	1	43.00	1	43.00	43.10	0	2,914	0.00%
2020/05/15	15	43.09	5.1	43.35	43.55	9.9	2,908	0.34%
2020/05/14	5	43.28	3	43.20	43.05	2	2,866	0.07%
2020/05/13	27	44.04	1	44.05	44.00	26	2,832	0.92%
2020/05/12	3.5	44.81	2	44.53	44.90	1.5	2,786	0.05%
2020/05/11	29	44.77	4	44.76	44.70	25	2,769	0.90%
2020/05/08	21	43.82	1	43.80	43.80	20	2,735	0.73%
2020/05/07	2	43.88	0	0.00	43.80	2	2,719	0.07%
2020/05/06	0.1	43.95	1	43.55	43.70	-0.9	2,727	-0.03%
2020/05/05	3	43.57	2	43.63	43.65	1	2,741	0.04%
2020/05/04	0	0.00	1	42.45	43.00	-1	2,763	-0.04%
2020/04/30	9	43.91	7	44.10	43.65	2	2,783	0.07%
2020/04/29	1.5	43.72	5	43.55	43.70	-3.5	2,799	-0.13%
2020/04/28	7	42.74	2	42.83	42.85	5	2,828	0.18%
2020/04/27	0	0.00	3	41.93	42.35	-3	2,919	-0.10%
2020/04/24	3	40.68	0	0.00	40.55	3	2,911	0.10%
2020/04/23	10	40.80	0	0.00	40.60	10	2,917	0.34%
2020/04/22	2	40.28	0	0.00	40.30	2	2,922	0.07%
2020/04/21	11	40.66	0	0.00	40.40	11	2,922	0.38%
2020/04/20	0.4	41.55	2	41.55	41.40	-1.6	2,905	-0.06%
2020/04/17	1	41.30	0	0.00	41.30	1	2,903	0.03%
2020/04/16	3	41.30	0	0.00	41.20	3	2,895	0.10%
2020/04/15	4	41.56	1	41.85	41.75	3	2,879	0.10%
2020/04/13	36	40.58	0	0.00	40.30	36	2,850	1.26%
2020/04/10	21	40.50	0	0.00	40.65	21	2,860	0.73%
2020/04/09	2	40.30	1	40.40	40.30	1	2,865	0.03%
2020/04/08	3	40.52	1	40.35	40.40	2	2,858	0.07%
2020/04/06	2	39.95	0	0.00	40.40	2	2,820	0.07%
2020/04/01	2	40.10	1	40.15	39.90	1	2,814	0.04%
2020/03/31	1.5	40.60	1	40.10	40.50	0.5	2,803	0.02%
2020/03/30	5	39.95	0	0.00	40.00	5	2,784	0.18%
2020/03/27	6	40.03	9	40.03	39.55	-3	2,871	-0.10%
2020/03/26	4	39.63	25	39.71	39.90	-21	2,947	-0.71%
2020/03/25	2	39.75	8.5	39.79	39.80	-6.5	3,048	-0.21%
2020/03/24	9.2	36.74	5	37.12	36.85	4.2	3,033	0.14%
2020/03/23	3	34.62	3	33.90	34.15	0	3,025	0.00%
2020/03/20	8	34.55	4	34.41	35.00	4	3,015	0.13%
2020/03/19	15	32.97	11	33.11	32.90	4	2,948	0.14%
2020/03/18	12	37.13	2	36.88	36.45	10	2,814	0.36%
2020/03/17	15	38.13	5	38.37	38.00	10	2,762	0.36%
2020/03/16	4	40.23	2	40.03	40.05	2	2,713	0.07%
2020/03/13	7	38.95	12	39.38	40.40	-5	2,685	-0.19%
2020/03/12	15	42.29	14	42.68	41.80	1	2,579	0.04%
2020/03/11	3	43.88	1	43.85	43.85	2	2,497	0.08%
2020/03/10	9	43.82	4	43.93	43.95	5	2,482	0.20%
2020/03/09	4	44.44	0	0.00	44.30	4	2,456	0.16%
2020/03/06	1	45.25	0	0.00	45.25	1	2,418	0.04%
2020/03/03	1.1	44.88	0	0.00	44.55	1.1	2,410	0.05%
2020/03/02	4	44.80	11	45.00	44.50	-7	2,411	-0.29%
2020/02/27	8	44.71	2	44.65	44.85	6	2,420	0.25%
2020/02/26	6.1	44.81	0	0.00	44.80	6.1	2,381	0.26%
2020/02/25	5	45.00	2	44.95	45.00	3	2,370	0.13%
2020/02/24	7	45.14	18	45.15	45.10	-11	2,371	-0.46%
2020/02/21	3	45.62	0	0.00	45.50	3	2,360	0.13%
2020/02/20	5	45.82	1	45.85	45.70	4	2,358	0.17%
2020/02/19	1	46.15	0	0.00	46.20	1	2,346	0.04%
2020/02/17	0	0.00	2	45.95	45.95	-2	2,350	-0.09%
2020/02/14	1	45.85	0	0.00	45.85	1	2,369	0.04%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/12	3	45.68	4	45.68	45.80	-1	2,398	-0.04%
2020/02/11	7	45.55	1	45.45	45.35	6	2,393	0.25%
2020/02/10	2	45.10	1	45.20	45.50	1	2,397	0.04%
2020/02/07	11	45.28	0	0.00	45.25	11	2,411	0.46%
2020/02/06	4	45.69	0.2	45.85	45.55	3.8	2,426	0.16%
2020/02/05	2	45.18	0	0.00	45.10	2	2,430	0.08%
2020/02/03	6	44.43	4	44.80	44.90	2	2,404	0.08%
2020/01/31	11	45.41	1	45.50	45.25	10	2,388	0.42%
2020/01/30	15	45.59	6	45.86	45.45	9	2,348	0.38%
2020/01/20	2	47.05	5	47.08	47.10	-3	2,265	-0.13%
2020/01/17	2	46.75	2	46.83	46.85	0	2,245	0.00%
2020/01/16	2	46.58	3	46.60	46.65	-1	2,258	-0.04%
2020/01/15	3	46.38	4	46.40	46.55	-1	2,291	-0.04%
2020/01/14	1	46.30	0	0.00	46.40	1	2,321	0.04%
2020/01/13	6	46.26	0	0.00	46.30	6	2,380	0.25%
2020/01/09	1	46.00	4	46.03	46.00	-3	2,453	-0.12%
2020/01/08	3	45.70	0	0.00	45.70	3	2,483	0.12%
2020/01/03	1	46.20	3	46.40	46.40	-2	2,559	-0.08%
2020/01/02	1	46.25	0	0.00	46.30	1	2,609	0.04%
2019/12/31	2	46.38	0	0.00	46.30	2	2,634	0.08%
2019/12/30	1	46.45	1	46.35	46.45	0	2,707	0.00%
2019/12/27	1	46.40	1	46.45	46.40	0	2,900	0.00%
2019/12/26	1	46.20	0	0.00	46.20	1	4,112	0.02%
2019/12/25	9	46.31	0	0.00	46.20	9	4,781	0.19%
2019/12/24	4.1	45.97	6	46.15	46.15	-1.9	5,351	-0.04%
2019/12/23	9	45.82	2	46.13	45.55	7	5,284	0.13%
2019/12/20	60	45.46	1	45.75	45.45	59	5,215	1.13%
2019/12/19	9	45.76	1	45.85	45.90	8	5,119	0.16%
2019/12/18	4	46.04	4	46.05	46.00	0	5,095	0.00%
2019/12/17	6	46.11	1	46.20	46.25	5	5,093	0.10%
2019/12/16	10	46.25	0	0.00	46.25	10	5,088	0.20%
2019/12/13	3	46.23	6	46.21	46.25	-3	5,109	-0.06%
2019/12/12	0	0.00	1	46.15	46.35	-1	5,127	-0.02%
2019/12/11	4	46.06	2	46.13	46.05	2	5,165	0.04%
2019/12/10	4	46.05	0	0.00	46.05	4	5,169	0.08%
2019/12/09	8	46.41	1	46.45	46.30	7	5,168	0.14%
2019/12/05	2	46.60	0	0.00	46.55	2	5,165	0.04%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/12/03	2	46.55	2	46.65	46.70	0	5,157	0.00%
2019/11/29	2	46.53	0	0.00	46.55	2	5,168	0.04%
2019/11/28	2	46.65	1	46.85	46.50	1	5,154	0.02%
2019/11/27	0	0.00	1	46.70	46.80	-1	5,166	-0.02%
2019/11/26	6	46.37	0	0.00	46.20	6	5,164	0.12%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/21	2	46.63	0	0.00	46.60	2	5,167	0.04%
2019/11/19	1	46.75	1	46.90	46.90	0	5,171	0.00%
2019/11/18	51	46.80	0	0.00	46.85	51	5,184	0.98%
2019/11/14	0	0.00	2	46.90	46.55	-2	5,199	-0.04%
2019/11/13	4	46.53	3	46.58	46.50	1	5,195	0.02%
2019/11/12	1	46.60	2	46.70	46.90	-1	5,211	-0.02%
2019/11/11	0	0.00	1	46.90	46.70	-1	5,200	-0.02%
2019/11/08	11.1	47.24	0	0.00	47.05	11.1	5,173	0.21%
2019/11/07	2.1	47.39	1	47.30	47.25	1.1	5,166	0.02%
2019/11/06	1.1	47.19	2	47.20	47.45	-0.9	5,160	-0.02%
2019/11/05	2.1	46.82	0	0.00	47.10	2.1	5,138	0.04%
2019/11/04	3	46.95	3	46.90	47.10	0	5,131	0.00%
2019/10/31	1	46.75	2	46.95	46.75	-1	5,127	-0.02%
2019/10/29	3	46.83	0	0.00	46.80	3	5,095	0.06%
2019/10/28	2	47.03	1	46.90	47.00	1	5,078	0.02%
2019/10/25	2	47.30	0	0.00	47.25	2	5,054	0.04%
2019/10/24	4	47.26	2	47.30	47.50	2	5,045	0.04%
2019/10/23	2.2	47.76	0	0.00	47.50	2.2	5,022	0.04%
2019/10/22	4	47.03	4	47.06	47.00	0	4,995	0.00%
2019/10/21	6	46.58	1	46.25	46.75	5	4,961	0.10%
2019/10/18	7	45.71	0	0.00	45.90	7	4,899	0.14%
2019/10/17	4	45.94	1	46.00	45.80	3	4,847	0.06%
2019/10/16	9	46.04	2	46.10	46.00	7	4,809	0.15%
2019/10/15	1	45.90	3	45.85	45.95	-2	4,780	-0.04%
2019/10/14	3	45.62	1	45.65	45.65	2	4,751	0.04%
2019/10/09	5	45.56	0	0.00	45.30	5	4,717	0.11%
2019/10/08	3	45.37	1	45.30	45.40	2	4,689	0.04%
2019/10/07	6	45.80	0	0.00	45.75	6	4,631	0.13%
2019/10/04	33	45.62	0	0.00	45.70	33	4,607	0.72%
2019/10/03	21	46.06	0	0.00	46.05	21	4,523	0.46%
2019/10/02	28	45.95	0	0.00	45.90	28	4,330	0.65%
2019/10/01	25	49.84	22	49.88	49.95	3	3,108	0.10%
2019/09/27	6	49.91	11	49.91	49.90	-5	2,437	-0.21%
2019/09/26	4	49.84	0	0.00	49.80	4	1,857	0.22%
2019/09/25	1	49.70	0	0.00	49.80	1	1,821	0.05%
2019/09/24	7	49.68	1	49.75	49.65	6	1,784	0.34%
2019/09/23	5	49.91	0.1	50.10	49.80	4.9	1,758	0.28%
2019/09/20	3	49.83	0	0.00	49.80	3	1,749	0.17%
2019/09/19	5	49.95	0	0.00	49.95	5	1,719	0.29%
2019/09/18	0	0.00	3	50.20	50.00	-3	1,706	-0.18%
2019/09/17	0	0.00	7	50.10	50.20	-7	1,703	-0.41%
2019/09/16	0	0.00	1	49.95	50.00	-1	1,705	-0.06%
2019/09/11	1	49.40	0	0.00	49.50	1	1,701	0.06%
2019/09/10	0	0.00	1	49.65	49.75	-1	1,679	-0.06%
2019/09/09	0	0.00	10	49.58	49.70	-10	1,681	-0.59%
2019/09/06	1	49.40	4	49.50	49.30	-3	1,680	-0.18%
2019/09/05	8	49.26	0	0.00	49.25	8	1,678	0.48%
2019/09/03	2	49.43	0	0.00	49.25	2	1,677	0.12%
2019/08/30	1	49.30	1.2	49.47	49.50	-0.2	1,684	-0.01%
2019/08/29	1	49.10	0	0.00	49.05	1	1,661	0.06%
2019/08/28	0	0.00	9	49.06	49.40	-9	1,653	-0.54%
2019/08/27	9	48.64	5	48.63	48.40	4	1,650	0.24%
2019/08/26	1	48.90	0	0.00	48.80	1	1,610	0.06%
2019/08/23	4	49.00	1	49.10	49.20	3	1,606	0.19%
2019/08/22	0	0.00	5	48.97	48.90	-5	1,597	-0.31%
2019/08/20	1.1	48.67	0	0.00	48.60	1.1	1,670	0.06%
2019/08/19	7	48.69	0	0.00	48.75	7	1,660	0.42%
2019/08/16	6	48.77	0	0.00	48.80	6	1,642	0.37%
2019/08/15	3	48.52	1	48.30	48.95	2	1,622	0.12%
2019/08/14	3	48.45	1	48.50	48.35	2	1,595	0.13%
2019/08/12	3	48.33	1.1	48.32	48.25	1.9	1,598	0.12%
2019/08/07	4	48.10	0	0.00	48.00	4	1,606	0.25%
2019/08/06	1	47.75	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.30	0	0.00	48.20	1	1,609	0.06%
2019/08/02	0	0.00	1	48.45	48.40	-1	1,605	-0.06%
2019/08/01	8	48.61	0	0.00	48.60	8	1,608	0.50%
2019/07/31	2	48.80	0	0.00	48.80	2	1,615	0.12%
2019/07/30	2	49.00	0	0.00	48.95	2	1,599	0.13%
2019/07/29	2	49.03	0	0.00	48.95	2	1,612	0.12%
2019/07/26	2	48.93	0	0.00	49.10	2	1,609	0.12%
2019/07/25	1	48.80	0	0.00	48.90	1	1,614	0.06%
2019/07/24	3	48.92	0	0.00	48.90	3	1,626	0.18%
2019/07/23	5	49.10	0	0.00	49.05	5	1,609	0.31%
2019/07/22	1	49.40	3	49.33	49.25	-2	1,600	-0.12%
2019/07/19	0	0.00	1	49.50	49.50	-1	1,596	-0.06%
2019/07/17	1.1	49.12	0	0.00	49.20	1.1	1,607	0.07%
2019/07/16	1	49.00	1	49.10	49.20	0	1,601	0.00%
2019/07/15	10	49.12	0	0.00	49.25	10	1,602	0.62%
2019/07/12	3	49.27	0	0.00	49.15	3	1,626	0.18%
2019/07/11	3	49.47	0	0.00	49.45	3	1,629	0.18%
2019/07/09	0.1	49.45	2	49.38	49.45	-1.9	1,649	-0.12%
2019/07/08	1	49.35	4	49.30	49.40	-3	1,669	-0.18%
2019/07/05	5	49.65	0	0.00	49.65	5	1,685	0.30%
2019/07/04	7	49.57	0	0.00	49.75	7	1,723	0.41%
2019/07/02	5	49.35	0	0.00	49.65	5	1,755	0.28%
2019/06/28	0.1	49.70	6	49.72	49.45	-5.9	1,784	-0.33%
2019/06/27	1.1	49.84	0	0.00	49.75	1.1	1,856	0.06%
2019/06/26	0	0.00	2	49.60	49.75	-2	1,945	-0.10%
2019/06/24	1	50.00	2	50.10	50.00	-1	1,993	-0.05%
2019/06/20	2	49.83	4	49.93	49.90	-2	1,988	-0.10%
2019/06/19	0	0.00	8.1	49.31	49.90	-8.1	2,011	-0.40%
2019/06/17	2	48.85	0	0.00	48.55	2	2,069	0.10%
2019/06/14	2.1	48.60	0	0.00	48.50	2.1	2,119	0.10%
2019/06/13	3	48.57	0.9	48.75	48.50	2.1	2,147	0.10%
2019/06/12	0	0.00	1	48.75	48.75	-1	2,416	-0.04%
2019/06/11	1	48.65	1	48.90	48.60	0	2,436	0.00%
2019/06/10	4	48.73	0	0.00	48.70	4	2,457	0.16%
2019/06/05	1	48.85	0	0.00	48.70	1	2,533	0.04%
2019/05/31	1	48.75	2	48.70	48.80	-1	2,523	-0.04%
2019/05/30	2	48.18	0	0.00	48.15	2	2,513	0.08%
2019/05/29	3	48.57	1	48.95	48.35	2	2,510	0.08%
2019/05/28	3	49.13	0	0.00	48.60	3	2,513	0.12%
2019/05/27	1	48.85	2	48.95	49.20	-1	2,443	-0.04%
2019/05/24	3	48.12	0	0.00	48.15	3	2,416	0.12%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/21	0	0.00	1	48.15	48.10	-1	2,430	-0.04%
2019/05/20	1	48.00	0	0.00	47.95	1	2,422	0.04%
2019/05/17	2	47.50	0	0.00	47.50	2	2,423	0.08%
2019/05/15	0.1	47.95	0	0.00	47.80	0.1	2,427	0.00%
2019/05/14	0	0.00	2	48.13	48.05	-2	2,450	-0.08%
2019/05/13	5	47.84	0	0.00	47.80	5	2,444	0.20%
2019/05/10	6	47.95	2	48.20	48.05	4	2,479	0.16%
2019/05/09	1	48.00	1	48.15	48.00	0	2,476	0.00%
2019/05/08	1	48.50	0	0.00	48.50	1	2,481	0.04%
2019/05/07	3	48.73	0	0.00	48.70	3	2,491	0.12%
2019/05/06	4	48.78	0	0.00	48.75	4	2,517	0.16%
2019/05/03	0	0.00	2	49.45	49.25	-2	2,537	-0.08%
2019/05/02	0	0.00	3.3	49.39	49.40	-3.3	2,539	-0.13%
2019/04/30	1	49.05	0	0.00	49.45	1	2,539	0.04%
2019/04/29	1	48.85	1	49.20	49.20	0	2,530	0.00%
2019/04/24	2	48.83	4	48.95	48.65	-2	2,536	-0.08%
2019/04/23	0	0.00	0	49.40	48.95	0	2,540	0.00%
2019/04/22	2	48.70	0.2	48.85	48.75	1.9	2,540	0.07%
2019/04/19	1	48.80	0	0.00	48.90	1	2,543	0.04%
2019/04/18	4	48.59	5	48.63	48.60	-1	2,557	-0.04%
2019/04/17	1	49.20	1	49.25	49.15	0	2,556	0.00%
2019/04/16	2	49.20	0	0.00	49.40	2	2,551	0.08%
2019/04/12	0	0.00	3	49.08	49.10	-3	2,551	-0.12%
2019/04/11	4	49.46	1	49.40	49.40	3	2,544	0.12%
2019/04/10	3	49.60	0	0.00	49.90	3	2,528	0.12%
2019/04/08	1	50.50	3	50.50	50.60	-2	2,534	-0.08%
2019/04/02	6	50.72	2	50.60	50.80	4	2,589	0.15%
2019/04/01	7	51.14	1	51.70	50.90	6	2,640	0.23%
2019/03/29	1	50.00	18	50.11	50.80	-17	2,550	-0.67%
2019/03/28	0	0.00	4	49.75	49.85	-4	2,529	-0.16%
2019/03/27	1	49.56	1	49.80	49.75	0	2,528	0.00%
2019/03/25	1	48.95	4	49.14	49.25	-3	2,501	-0.12%
2019/03/22	1	49.05	7	49.54	49.25	-6	2,481	-0.24%
2019/03/21	3	49.22	1	49.35	49.35	2	2,453	0.08%
2019/03/20	3	48.30	1	48.70	48.70	2	2,416	0.08%
2019/03/19	4	48.93	14	49.15	48.90	-10	2,361	-0.42%
2019/03/18	0	0.00	3	48.45	48.55	-3	2,302	-0.13%
2019/03/15	8	47.85	5	48.07	48.20	3	2,278	0.13%
2019/03/14	1	47.60	0	0.00	47.50	1	1,998	0.05%
2019/03/13	1	47.30	0	0.00	47.40	1	1,994	0.05%
2019/03/12	5	47.57	1	47.70	47.50	4	1,967	0.20%
2019/03/11	6	48.06	1.5	48.30	47.90	4.5	1,939	0.23%
2019/03/08	1	47.70	0	0.00	47.65	1	1,914	0.05%
2019/03/07	2	47.55	0	0.00	47.50	2	1,942	0.10%
2019/03/06	1	47.65	0	0.00	47.55	1	1,947	0.05%
2019/02/27	2	47.55	0	0.00	47.75	2	2,017	0.10%
2019/02/26	3	47.83	0	0.00	47.60	3	2,006	0.15%
2019/02/25	2	47.90	0	0.00	47.95	2	1,994	0.10%
2019/02/22	1	47.70	0	0.00	47.95	1	2,000	0.05%
2019/02/19	1	47.85	0	0.00	47.90	1	1,981	0.05%
2019/02/18	1	47.65	1	47.60	47.70	0	1,985	0.00%
2019/02/15	4	46.96	2	47.00	47.20	2	1,989	0.10%
2019/02/13	2	47.70	1	48.15	47.65	1	1,986	0.05%
2019/02/12	1	48.40	0	0.00	48.45	1	1,947	0.05%
2019/02/11	4	47.98	14	48.00	48.40	-10	1,951	-0.51%
2019/01/30	0	0.00	0.5	47.95	47.95	-0.5	1,911	-0.03%
2019/01/29	0.1	47.75	1	47.70	47.80	-0.9	1,912	-0.05%
2019/01/28	0.1	47.95	3	47.88	47.95	-2.9	1,901	-0.15%
2019/01/25	0	0.00	4	47.46	47.60	-4	1,890	-0.21%
2019/01/24	0	0.00	9	47.18	47.45	-9	1,868	-0.48%
2019/01/23	0	0.00	7	46.84	46.90	-7	1,851	-0.38%
2019/01/22	0	0.00	3	46.83	46.90	-3	1,848	-0.16%
2019/01/16	0	0.00	8	46.43	46.60	-8	1,901	-0.42%
2019/01/15	4	46.55	3	46.50	46.60	1	1,927	0.05%
2019/01/11	2	46.05	0	0.00	46.30	2	2,029	0.10%
2019/01/10	11	46.02	4	46.29	46.35	7	2,036	0.34%
2019/01/09	2	45.95	0	0.00	46.10	2	2,047	0.10%
2019/01/08	2	45.30	0	0.00	45.15	2	2,046	0.10%
2019/01/07	0	0.00	3	45.50	45.60	-3	2,086	-0.14%
2019/01/03	0	0.00	1	45.05	45.05	-1	2,227	-0.04%
2018/12/27	3	44.10	2	44.33	44.40	1	2,292	0.04%
2018/12/26	2	44.25	1	44.10	44.15	1	2,287	0.04%
2018/12/25	5	44.05	1	44.50	43.90	4	2,269	0.18%
2018/12/24	4	45.11	0	0.00	44.90	4	2,216	0.18%
2018/12/21	7	45.66	0	0.00	46.15	7	2,204	0.32%
2018/12/20	0	0.00	7	46.65	46.45	-7	2,143	-0.33%
2018/12/19	0	0.00	1	46.10	46.25	-1	2,153	-0.05%
2018/12/06	3	45.93	0	0.00	45.65	3	2,430	0.12%
2018/11/29	1	46.85	0	0.00	46.50	1	4,700	0.02%
2018/11/28	0	0.00	6	46.42	46.70	-6	4,917	-0.12%
2018/11/27	0	0.00	2	46.25	46.25	-2	4,977	-0.04%
2018/11/26	2	46.93	2	47.45	46.20	0	5,043	0.00%
2018/11/20	4	45.99	1	46.15	45.85	3	5,090	0.06%
2018/11/19	0	0.00	1	46.30	46.45	-1	5,097	-0.02%
2018/11/12	0	0.00	12	46.48	46.60	-12	5,163	-0.23%
2018/11/09	0	0.00	0.3	46.20	46.20	-0.3	5,167	-0.01%
2018/11/08	0	0.00	2	46.70	46.70	-2	5,221	-0.04%
2018/11/06	1	46.20	2	46.30	46.55	-1	5,587	-0.02%
2018/11/05	2	45.75	0	0.00	45.85	2	5,599	0.04%
2018/11/02	0	0.00	2	45.73	46.20	-2	5,620	-0.04%
2018/10/31	0	0.00	1	45.00	45.35	-1	5,721	-0.02%
2018/10/30	6	44.51	0	0.00	44.45	6	5,710	0.11%
2018/10/29	2	44.75	14	44.64	44.60	-12	5,724	-0.21%
2018/10/26	12.4	44.92	0	0.00	44.40	12.4	5,726	0.22%
2018/10/25	1	44.75	2	44.88	45.00	-1	5,721	-0.02%
2018/10/23	0	0.00	1	45.35	45.40	-1	5,730	-0.02%
2018/10/19	2	45.00	5	45.20	45.90	-3	5,681	-0.05%
2018/10/18	0	0.00	1	45.80	45.90	-1	5,597	-0.02%
2018/10/15	3	45.30	0	0.00	45.25	3	5,523	0.05%
2018/10/12	5	45.56	22	46.12	46.25	-17	5,486	-0.31%
2018/10/11	24	45.62	9	45.32	45.60	15	5,469	0.27%
2018/10/09	14	46.78	0	0.00	46.65	14	5,337	0.26%
2018/10/08	3	47.13	17	47.34	47.10	-14	5,304	-0.26%
2018/10/05	4	46.96	3	46.72	46.75	1	5,270	0.02%
2018/10/04	0	0.00	4	47.78	47.75	-4	5,243	-0.08%
2018/10/02	0	0.00	0.2	48.35	48.35	-0.2	5,233	0.00%
2018/09/27	2	47.75	0	0.00	48.00	2	5,198	0.04%
2018/09/26	8	48.06	0.2	47.60	47.45	7.8	5,177	0.15%
2018/09/25	3	48.72	1	48.55	48.35	2	5,179	0.04%
2018/09/21	5	48.45	0	0.00	48.70	5	5,175	0.10%
2018/09/20	10	47.80	11	48.21	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	17	48.14	48.15	-17	5,140	-0.33%
2018/09/18	0	0.00	1	47.60	47.50	-1	5,115	-0.02%
2018/09/17	20	47.15	23	47.41	47.50	-3	5,115	-0.06%
2018/09/14	11	47.14	11.4	47.77	47.50	-0.4	5,117	-0.01%
2018/09/13	1.2	47.52	6	47.50	47.65	-4.8	5,104	-0.09%
2018/09/12	5	46.78	6	46.64	46.90	-1	5,051	-0.02%
2018/09/11	1.4	44.75	1	44.90	45.40	0.4	4,986	0.01%
2018/09/10	7	44.96	0.2	44.70	44.60	6.8	4,834	0.14%
2018/09/07	1	45.60	0	0.00	45.10	1	4,580	0.02%
2018/09/06	19	49.10	200	49.05	49.15	-181	3,932	-4.60%	大賣/鉅額交易
2018/09/05	12	48.99	45	48.88	48.80	-33	3,239	-1.02%
2018/09/04	2	49.95	0.1	50.00	49.95	1.9	2,892	0.07%
2018/09/03	1.1	50.19	0	0.00	50.00	1.1	2,724	0.04%
2018/08/31	0	0.00	5	49.74	49.90	-5	2,690	-0.19%
2018/08/30	2	49.18	2	49.30	49.30	0	2,659	0.00%
2018/08/29	0	0.00	8.1	48.91	48.95	-8.1	2,728	-0.30%
2018/08/28	1	48.45	4	48.54	48.60	-3	2,713	-0.11%
2018/08/27	1	48.30	0	0.00	48.35	1	2,727	0.04%
2018/08/24	0	0.00	5	48.29	48.50	-5	2,758	-0.18%
2018/08/23	2	48.40	11	48.30	48.40	-9	2,840	-0.32%
2018/08/22	0	0.00	4	48.60	48.35	-4	2,883	-0.14%
2018/08/21	10.2	47.80	0	0.00	48.20	10.2	2,879	0.35%
2018/08/17	0.1	48.00	5	48.15	47.80	-4.9	2,876	-0.17%
2018/08/14	1	47.55	11.1	47.50	47.65	-10.1	2,835	-0.36%
2018/08/13	2	47.10	4	47.48	47.50	-2	2,634	-0.08%
2018/08/10	1	47.90	9	47.70	48.00	-8	2,483	-0.32%
2018/08/09	2	48.40	0	0.00	48.30	2	2,481	0.08%
2018/08/07	0	0.00	5	47.63	47.65	-5	2,382	-0.21%
2018/08/01	0	0.00	1	47.30	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	14	46.78	47.30	-14	2,392	-0.59%
2018/07/30	1	46.30	3	46.27	46.40	-2	2,356	-0.08%
2018/07/25	0	0.00	1	45.80	45.80	-1	2,429	-0.04%
2018/07/20	11	45.75	0	0.00	45.85	11	2,471	0.45%
2018/07/19	0	0.00	2	46.30	45.65	-2	2,487	-0.08%
2018/07/18	1	45.80	0	0.00	46.15	1	2,501	0.04%
2018/07/17	1	45.25	1	45.45	45.40	0	2,525	0.00%
2018/07/13	6	45.50	0	0.00	45.60	6	2,559	0.23%
2018/07/12	0	0.00	2	45.40	45.50	-2	2,580	-0.08%
2018/07/10	2	45.00	0	0.00	44.85	2	2,607	0.08%
2018/07/09	6	44.85	0	0.00	44.80	6	2,609	0.23%
2018/07/04	1	44.60	0	0.00	44.45	1	2,663	0.04%
2018/07/03	0	0.00	1	44.30	44.20	-1	2,704	-0.04%
2018/07/02	1	45.25	1	44.65	44.55	0	2,696	0.00%
2018/06/29	3	44.67	0	0.00	45.25	3	2,683	0.11%
2018/06/27	5	45.50	0	0.00	45.15	5	2,625	0.19%
2018/06/26	1	45.60	5	45.55	45.50	-4	2,631	-0.15%
2018/06/25	3	45.80	0	0.00	45.80	3	2,627	0.11%
2018/06/22	2	45.75	15	45.98	45.70	-13	2,644	-0.49%
2018/06/20	0	0.00	1	46.00	46.25	-1	2,647	-0.04%
2018/06/19	1	46.00	1	46.20	46.20	0	2,655	0.00%
2018/06/15	4	46.19	57	46.00	45.90	-53	2,624	-2.02%
2018/06/14	3	46.43	0	0.00	46.35	3	2,513	0.12%
2018/06/13	1	47.25	0	0.00	47.25	1	2,469	0.04%
2018/06/12	3	47.52	2	47.60	47.65	1	2,520	0.04%
2018/06/11	0	0.00	3	47.75	47.60	-3	2,510	-0.12%
2018/06/08	1	47.45	0	0.00	47.60	1	2,477	0.04%
2018/06/07	15	47.53	1	47.50	47.45	14	2,455	0.57%
2018/06/06	44	47.50	43	47.57	47.85	1	2,452	0.04%
2018/06/05	2	46.50	8	46.63	46.80	-6	2,345	-0.26%
2018/06/04	2	46.65	0	0.00	46.60	2	2,310	0.09%
2018/06/01	0	0.00	3	46.18	46.30	-3	2,272	-0.13%
2018/05/31	3	45.47	0	0.00	45.40	3	2,230	0.13%
2018/05/30	3	45.65	0	0.00	45.50	3	2,150	0.14%
2018/05/29	0	0.00	2	45.80	46.15	-2	2,121	-0.09%
2018/05/28	2	45.70	1	45.65	45.65	1	2,116	0.05%
2018/05/25	4	45.98	0	0.00	46.00	4	2,115	0.19%
2018/05/24	0	0.00	5	46.29	46.30	-5	2,108	-0.24%
2018/05/23	2	45.95	0	0.00	45.90	2	2,097	0.10%
2018/05/22	6	46.07	0	0.00	46.05	6	2,095	0.29%
2018/05/21	5	46.25	4	46.26	46.25	1	2,105	0.05%
2018/05/18	3	45.90	0	0.00	45.90	3	2,105	0.14%
2018/05/17	2	45.73	0	0.00	45.65	2	2,114	0.09%
2018/05/15	1	45.35	1	45.40	45.50	0	2,200	0.00%
2018/05/14	0	0.00	19	45.96	45.75	-19	2,276	-0.83%
2018/05/11	1	45.25	1	45.35	45.30	0	2,243	0.00%
2018/05/10	2	45.20	0	0.00	45.15	2	2,242	0.09%
2018/05/09	0	0.00	2	45.20	45.05	-2	2,251	-0.09%
2018/05/08	1	45.25	2	45.30	45.40	-1	2,279	-0.04%
2018/05/07	2	45.35	0	0.00	45.20	2	2,310	0.09%
2018/05/04	0	0.00	1	45.45	45.35	-1	2,347	-0.04%
2018/05/03	7	45.62	0	0.00	45.50	7	2,450	0.29%
2018/05/02	0	0.00	17	46.47	46.00	-17	2,512	-0.68%
2018/04/30	3	45.47	11	45.62	45.80	-8	2,513	-0.32%
2018/04/27	0	0.00	1	45.45	45.45	-1	2,614	-0.04%
2018/04/26	3	45.18	0	0.00	45.15	3	2,621	0.11%
2018/04/25	1	45.30	0	0.00	45.20	1	2,616	0.04%
2018/04/24	4	45.46	1	45.30	45.20	3	2,622	0.11%
2018/04/23	4	45.64	4	45.71	45.60	0	2,630	0.00%
2018/04/20	0	0.00	1	45.20	45.30	-1	2,590	-0.04%
2018/04/19	0	0.00	1	45.05	45.10	-1	2,583	-0.04%
2018/04/17	2	44.40	2	44.40	44.55	0	2,578	0.00%
2018/04/16	2	44.90	0	0.00	44.85	2	2,558	0.08%
2018/04/13	1	45.55	0	0.00	45.15	1	2,574	0.04%
2018/04/11	15	46.13	0	0.00	45.70	15	2,585	0.58%
2018/04/10	1	45.05	2	45.28	45.40	-1	2,580	-0.04%
2018/04/09	2	44.65	1	44.60	44.80	1	2,583	0.04%
2018/04/03	1	45.00	2	45.13	45.20	-1	2,589	-0.04%
2018/03/31	0	0.00	6	45.30	45.15	-6	2,588	-0.23%
2018/03/30	11	44.91	1	45.00	45.00	10	2,586	0.39%
2018/03/29	7	45.01	0	0.00	44.90	7	2,585	0.27%
2018/03/28	2	45.25	0	0.00	45.30	2	2,582	0.08%
2018/03/27	0	0.00	3	45.40	45.40	-3	2,578	-0.12%
2018/03/26	4	44.83	1	44.60	44.85	3	2,548	0.12%
2018/03/23	1	44.80	0	0.00	44.75	1	2,567	0.04%
2018/03/22	0	0.00	4	45.51	45.10	-4	2,570	-0.16%
2018/03/21	2	44.68	0	0.00	44.95	2	2,590	0.08%
2018/03/20	5	44.58	6	44.70	44.90	-1	2,744	-0.04%
2018/03/19	0	0.00	3	44.95	44.90	-3	2,773	-0.11%
2018/03/16	3	44.52	10	45.00	44.60	-7	2,796	-0.25%
2018/03/15	12	45.78	16	45.48	45.50	-4	2,734	-0.15%
2018/03/14	6	45.40	0	0.00	45.50	6	2,727	0.22%
2018/03/12	3	45.00	5	44.85	44.95	-2	2,704	-0.07%
2018/03/09	3	44.20	0	0.00	44.40	3	2,671	0.11%
2018/03/08	5	44.10	0	0.00	44.15	5	2,678	0.19%
2018/03/07	5	44.05	0	0.00	44.10	5	2,691	0.19%
2018/03/06	10	44.30	0	0.00	44.35	10	2,693	0.37%
2018/03/02	4	44.06	3	43.93	44.00	1	2,754	0.04%
2018/03/01	2	44.00	0	0.00	44.65	2	2,756	0.07%
2018/02/27	1	44.95	0	0.00	44.15	1	2,727	0.04%
2018/02/23	2	44.75	0	0.00	44.75	2	2,708	0.07%
2018/02/12	15	43.54	0	0.00	43.60	15	2,718	0.55%
2018/02/09	1	43.60	4	43.23	43.55	-3	2,704	-0.11%
2018/02/07	4	44.66	2	44.78	44.20	2	2,682	0.07%
2018/02/06	3	42.65	12	42.79	42.20	-9	2,599	-0.35%
2018/02/05	10	44.45	0	0.00	44.85	10	2,514	0.40%
2018/02/01	0	0.00	2	45.55	45.55	-2	2,514	-0.08%
2018/01/29	1	46.00	2	46.50	46.50	-1	2,443	-0.04%
2018/01/26	4.2	46.30	16	45.85	46.45	-11.8	2,421	-0.49%
2018/01/25	12	45.60	4	45.45	45.40	8	2,341	0.34%
2018/01/24	9	44.75	6	44.75	45.00	3	2,263	0.13%
2018/01/23	5.1	44.69	2	44.40	44.95	3.1	2,212	0.14%
2018/01/22	2	42.95	0	0.00	43.05	2	2,117	0.09%
2018/01/19	0	0.00	3	42.85	42.85	-3	2,135	-0.14%
2018/01/18	6	43.00	0	0.00	42.80	6	2,129	0.28%
2018/01/17	2	42.50	0	0.00	43.05	2	2,113	0.09%
2018/01/16	1	42.70	3	42.65	42.60	-2	2,085	-0.10%
2018/01/15	1	42.85	0	0.00	42.85	1	2,080	0.05%
2018/01/11	1	42.50	7	42.24	42.45	-6	2,114	-0.28%
2018/01/10	1	42.75	0	0.00	42.75	1	2,122	0.05%
2018/01/09	2	42.93	0	0.00	43.15	2	2,123	0.09%
2018/01/08	3	43.32	5	43.24	43.40	-2	2,116	-0.09%
2018/01/05	0	0.00	2	42.55	43.10	-2	2,102	-0.10%
2018/01/04	30	42.65	1	42.75	42.65	29	2,116	1.37%
2018/01/03	14	43.20	3	43.08	43.15	11	2,125	0.52%
2018/01/02	1	42.80	3.1	42.68	43.15	-2.1	2,095	-0.10%