興富發 (2542)-新光-高雄券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
945人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	268	43.01	6	43.47	43.85	262	7,262	3.61%	大買/鉅額交易
2024/11/20	9	43.08	0.3	42.95	43.00	8.8	7,573	0.12%
2024/11/19	7	43.15	2.4	43.53	43.80	4.6	7,812	0.06%
2024/11/18	16.1	43.21	20.2	43.28	43.10	-4.1	8,056	-0.05%
2024/11/15	8.9	43.22	11	43.36	43.30	-2.1	8,250	-0.03%
2024/11/14	3	42.52	0.1	42.75	42.55	2.9	8,494	0.03%
2024/11/13	6.7	42.32	12.1	42.47	42.80	-5.4	8,574	-0.06%
2024/11/12	7	42.25	2	42.15	42.10	5	8,642	0.06%
2024/11/11	15.6	42.63	22.4	42.62	42.90	-6.8	8,642	-0.08%
2024/11/08	3	41.30	16.4	41.95	41.45	-13.4	8,702	-0.15%
2024/11/07	2	41.05	2.2	41.19	41.05	-0.2	8,836	0.00%
2024/11/06	4.5	40.62	1	40.75	40.70	3.5	8,955	0.04%
2024/11/05	4	40.95	3	40.82	40.85	1	9,249	0.01%
2024/11/04	5.4	40.70	3.6	41.08	40.85	1.8	10,166	0.02%
2024/11/01	6.7	40.87	4.5	41.13	41.35	2.2	10,554	0.02%
2024/10/30	8.1	40.88	0	0.00	40.75	8.1	10,882	0.07%
2024/10/29	8.1	40.93	0.2	41.10	41.00	7.9	11,099	0.07%
2024/10/28	6	41.46	1.3	41.70	41.40	4.7	11,277	0.04%
2024/10/25	7.5	40.48	0.1	41.00	40.70	7.5	11,440	0.07%
2024/10/24	13.5	40.36	26.1	40.55	40.30	-12.6	11,758	-0.11%
2024/10/23	31.6	41.02	23.6	41.19	41.00	8	11,773	0.07%
2024/10/22	15.1	42.11	1.6	42.19	42.25	13.5	11,855	0.11%
2024/10/21	4.1	42.53	14	42.51	42.75	-10	12,263	-0.08%
2024/10/18	11	43.03	0.4	43.33	43.05	10.6	12,751	0.08%
2024/10/17	0.1	43.23	9	43.52	43.60	-9	13,103	-0.07%
2024/10/16	8.8	42.72	4	43.12	42.95	4.7	13,547	0.03%
2024/10/15	6.6	43.01	4	43.00	43.00	2.6	14,001	0.02%
2024/10/14	9.3	43.23	25	43.21	43.50	-15.8	14,296	-0.11%
2024/10/11	9.3	43.76	2	43.80	43.60	7.3	14,414	0.05%
2024/10/09	5.5	44.31	3	44.93	44.05	2.5	14,703	0.02%
2024/10/08	5.4	44.63	3	45.13	45.20	2.4	15,079	0.02%
2024/10/07	9.2	43.81	1.2	44.64	44.90	8	15,177	0.05%
2024/10/04	18.8	43.82	0.1	43.95	43.60	18.8	15,268	0.12%
2024/10/01	8	44.79	4.1	44.69	44.60	3.9	15,238	0.03%
2024/09/30	14.5	45.45	33	45.49	45.10	-18.5	15,449	-0.12%
2024/09/27	3.6	45.59	12	45.59	45.60	-8.4	15,476	-0.05%
2024/09/26	24.2	45.73	8.4	46.05	45.40	15.8	15,492	0.10%
2024/09/25	6.2	50.01	37.2	50.18	50.30	-31	15,404	-0.20%
2024/09/24	56.1	49.27	11.9	49.20	49.15	44.2	15,397	0.29%
2024/09/23	71.5	48.39	26.7	48.33	49.10	44.8	15,752	0.28%
2024/09/20	110.8	49.76	35.4	49.63	49.20	75.4	15,827	0.48%	大買/
2024/09/19	43	53.19	25	53.60	54.20	18	15,631	0.12%
2024/09/18	4.1	51.60	37.6	52.29	51.40	-33.5	16,064	-0.21%
2024/09/16	8.1	51.70	5.2	51.92	52.00	2.9	16,434	0.02%
2024/09/13	11.1	51.77	2.1	51.67	52.00	9	16,549	0.05%
2024/09/12	6.2	50.54	2.9	50.89	51.00	3.2	16,710	0.02%
2024/09/11	25.1	49.93	16.1	50.04	50.30	9	16,779	0.05%
2024/09/10	34.5	52.23	7	52.06	51.50	27.5	16,943	0.16%
2024/09/09	20.3	51.89	7.2	51.83	51.80	13.1	17,421	0.08%
2024/09/06	7	53.11	2	53.00	53.20	5	17,428	0.03%
2024/09/05	16.2	53.05	14	53.09	53.00	2.2	17,628	0.01%
2024/09/04	6.9	52.58	48	51.63	52.20	-41.2	17,842	-0.23%
2024/09/03	6	54.58	9.4	54.83	54.20	-3.4	18,023	-0.02%
2024/09/02	36.1	54.90	42.4	54.51	54.50	-6.3	18,126	-0.03%
2024/08/30	30.5	55.04	27.3	54.69	55.70	3.2	18,056	0.02%
2024/08/29	14.1	52.59	6	52.77	52.30	8.1	17,911	0.05%
2024/08/28	6.3	52.50	6.7	52.79	52.60	-0.5	17,993	0.00%
2024/08/27	13.6	52.31	7	52.07	52.60	6.6	18,018	0.04%
2024/08/26	6.3	51.81	2	52.25	51.90	4.3	18,007	0.02%
2024/08/23	26.8	52.49	6.5	52.27	52.20	20.3	17,977	0.11%
2024/08/22	53.1	53.28	17.1	52.93	53.60	36	17,892	0.20%
2024/08/21	36.6	55.18	10.1	55.10	54.80	26.5	17,586	0.15%
2024/08/20	24.2	57.31	20.1	57.43	56.90	4.1	17,319	0.02%
2024/08/19	21.2	59.70	80	59.93	59.40	-58.8	17,133	-0.34%
2024/08/16	72.5	57.83	48.3	58.51	58.30	24.2	16,982	0.14%
2024/08/15	31.2	55.29	15	55.57	55.00	16.2	16,757	0.10%
2024/08/14	10.2	54.82	5	55.08	55.20	5.2	16,707	0.03%
2024/08/13	6.2	54.70	2	54.80	54.40	4.2	16,637	0.03%
2024/08/12	39	54.64	20	54.57	54.60	19	16,753	0.11%
2024/08/09	15.5	53.51	17.4	53.17	52.90	-1.9	16,711	-0.01%
2024/08/08	15.3	52.23	4.4	52.23	52.70	10.9	16,589	0.07%
2024/08/07	33	52.90	16.5	53.07	53.00	16.5	16,548	0.10%
2024/08/06	81.8	51.62	98	50.60	50.50	-16.2	16,345	-0.10%
2024/08/05	52.9	55.98	54.3	55.90	54.80	-1.4	15,613	-0.01%
2024/08/02	36	61.75	14.2	61.99	60.80	21.8	15,428	0.14%
2024/08/01	36.7	63.88	10.9	64.06	64.30	25.8	15,622	0.17%
2024/07/31	30.1	63.63	1.4	63.26	64.00	28.7	15,823	0.18%
2024/07/30	15.1	62.66	30.6	63.32	64.10	-15.5	16,104	-0.10%
2024/07/29	33.2	63.91	34.9	64.07	63.00	-1.8	16,475	-0.01%
2024/07/26	24.5	61.92	8.7	61.67	61.60	15.9	16,202	0.10%
2024/07/23	42.8	62.15	23.2	62.99	62.60	19.6	16,252	0.12%
2024/07/22	48.6	61.01	38.2	60.63	60.60	10.4	16,100	0.06%
2024/07/19	71.7	63.50	62.9	63.88	63.80	8.8	15,756	0.06%
2024/07/18	60.2	65.72	24	66.27	65.90	36.2	15,295	0.24%
2024/07/17	48.4	65.66	24	65.71	65.00	24.5	15,012	0.16%
2024/07/16	81.3	63.23	62.2	63.94	64.40	19.1	14,954	0.13%
2024/07/15	58.3	62.20	33.2	62.40	61.20	25.1	14,532	0.17%
2024/07/12	30.5	60.84	21.5	60.71	60.70	9	14,290	0.06%
2024/07/11	79.6	60.13	20.3	60.35	60.00	59.3	14,161	0.42%
2024/07/10	23.3	59.07	75.8	59.09	59.40	-52.5	13,886	-0.38%
2024/07/09	26.7	54.20	8.9	54.02	54.60	17.8	13,501	0.13%
2024/07/08	28.1	55.64	9.2	56.19	55.50	18.9	13,382	0.14%
2024/07/05	3.1	55.20	4.9	55.41	55.30	-1.7	13,247	-0.01%
2024/07/04	24.7	55.12	40.7	54.74	55.20	-16	13,228	-0.12%
2024/07/03	0.4	53.20	2	53.50	53.20	-1.6	13,033	-0.01%
2024/07/02	3.9	52.85	5.4	52.79	53.10	-1.5	13,043	-0.01%
2024/07/01	13	52.74	11.1	52.66	53.10	1.8	13,016	0.01%
2024/06/28	26.5	52.62	7.9	52.14	52.10	18.7	12,936	0.14%
2024/06/27	21.8	53.49	20	53.80	53.40	1.8	12,790	0.01%
2024/06/26	3.8	52.42	93.4	52.58	52.70	-89.6	12,320	-0.73%
2024/06/25	33.2	52.50	134.5	51.88	51.90	-101.3	11,938	-0.85%	大賣/鉅額交易
2024/06/24	42.7	53.73	58.9	53.72	53.20	-16.3	11,656	-0.14%
2024/06/21	36.5	51.96	48.1	52.35	52.80	-11.6	11,092	-0.10%
2024/06/20	5.9	52.18	13.7	52.30	52.50	-7.8	10,632	-0.07%
2024/06/19	3.6	51.49	17	51.47	51.70	-13.4	10,502	-0.13%
2024/06/18	10.1	51.64	7.9	51.77	51.60	2.2	10,336	0.02%
2024/06/17	50.6	52.27	32.6	52.21	52.10	18	10,274	0.18%
2024/06/14	20.6	51.43	93.2	51.43	51.60	-72.6	9,959	-0.73%
2024/06/13	26.3	48.27	18.7	48.82	49.15	7.7	9,397	0.08%
2024/06/12	19	48.81	44.2	48.85	48.30	-25.2	9,308	-0.27%
2024/06/11	23.2	48.23	34.5	48.73	48.95	-11.4	9,083	-0.13%
2024/06/07	35.3	48.28	49.6	48.75	48.45	-14.3	8,820	-0.16%
2024/06/06	11	46.91	23	47.29	47.35	-12.1	8,543	-0.14%
2024/06/05	6.5	46.64	25.1	46.54	46.55	-18.6	8,393	-0.22%
2024/06/04	16.2	46.35	24	46.10	46.50	-7.8	8,349	-0.09%
2024/06/03	2.7	46.10	17	46.16	46.40	-14.3	8,313	-0.17%
2024/05/31	4	45.69	17.1	45.44	45.80	-13.1	8,202	-0.16%
2024/05/30	19.1	44.96	17.3	45.02	44.80	1.8	8,098	0.02%
2024/05/29	1.1	44.30	3	44.80	45.35	-1.9	8,056	-0.02%
2024/05/28	5	44.39	1.2	44.56	44.35	3.8	7,950	0.05%
2024/05/27	8.4	44.16	28.2	44.27	44.20	-19.8	7,901	-0.25%
2024/05/24	9.1	44.00	1	44.40	44.35	8.1	7,824	0.10%
2024/05/23	10.3	44.48	22.2	44.49	44.50	-11.9	7,797	-0.15%
2024/05/22	1.8	45.01	7.1	45.11	45.25	-5.2	7,713	-0.07%
2024/05/21	16.5	44.72	6.3	44.61	44.60	10.2	7,653	0.13%
2024/05/20	4.2	45.23	0.1	45.45	45.20	4.1	7,604	0.05%
2024/05/17	3.3	45.56	2	45.82	45.70	1.3	7,557	0.02%
2024/05/16	5.7	45.63	8.7	45.73	45.55	-3	7,519	-0.04%
2024/05/15	14.1	44.76	13.3	44.81	44.45	0.8	7,358	0.01%
2024/05/14	16.4	45.57	30.1	45.47	45.25	-13.6	7,245	-0.19%
2024/05/13	9.3	45.55	6.4	45.81	46.10	2.9	7,185	0.04%
2024/05/10	15.4	45.34	1.2	45.49	45.20	14.2	7,097	0.20%
2024/05/09	16	46.09	53.1	45.73	45.65	-37.1	6,975	-0.53%
2024/05/08	52.8	47.34	52.3	47.00	46.85	0.5	6,745	0.01%
2024/05/07	85.2	48.72	280.3	48.43	47.85	-195.1	6,490	-3.01%	大賣/鉅額交易
2024/05/06	38.2	48.20	76.7	47.99	48.15	-38.6	5,901	-0.65%
2024/05/03	84	47.11	128.1	47.44	47.20	-44	5,458	-0.81%	大賣/
2024/05/02	53.4	46.51	51	46.26	46.60	2.3	4,966	0.05%
2024/04/30	10.4	43.63	8.7	44.09	44.30	1.7	4,411	0.04%
2024/04/29	15.1	44.33	16.9	44.08	44.30	-1.8	4,274	-0.04%
2024/04/26	10	42.96	19.3	43.12	42.95	-9.3	4,063	-0.23%
2024/04/25	4.2	42.69	3.5	42.68	42.70	0.8	3,964	0.02%
2024/04/24	17.2	42.13	26.2	42.12	41.95	-9	3,860	-0.23%
2024/04/23	11	42.07	13.2	42.29	42.25	-2.2	3,821	-0.06%
2024/04/22	38.4	43.17	69.3	43.04	42.40	-30.9	3,769	-0.82%
2024/04/19	8.2	41.60	23.4	41.46	41.45	-15.2	3,371	-0.45%
2024/04/18	1.6	40.96	5.1	41.24	41.60	-3.5	3,204	-0.11%
2024/04/17	9.7	40.82	16	40.62	40.85	-6.3	3,087	-0.20%
2024/04/16	5.9	40.33	7.4	40.24	40.10	-1.5	3,049	-0.05%
2024/04/15	3.1	40.72	8.7	40.84	40.80	-5.6	2,983	-0.19%
2024/04/12	4.3	40.95	19.5	40.94	40.80	-15.2	2,943	-0.52%
2024/04/11	17.8	41.06	3.4	41.13	41.10	14.4	2,921	0.49%
2024/04/10	4.2	41.41	11.3	41.48	41.35	-7.1	2,896	-0.25%
2024/04/09	65.2	41.14	26.3	40.96	41.20	38.9	2,858	1.36%
2024/04/08	3.5	40.70	2.6	40.55	40.70	0.9	2,790	0.03%
2024/04/03	1.8	40.14	1.1	40.44	40.25	0.7	2,717	0.03%
2024/04/02	1.7	40.20	0	0.00	40.10	1.7	2,680	0.06%
2024/04/01	0	0.00	7.4	40.31	40.25	-7.4	2,666	-0.28%
2024/03/29	7.6	40.14	12.1	40.25	40.15	-4.5	2,645	-0.17%
2024/03/28	8.5	40.37	2.2	40.46	40.50	6.3	2,610	0.24%
2024/03/27	22.1	40.23	41.3	40.31	40.60	-19.2	2,567	-0.75%
2024/03/26	2.6	39.15	11	39.12	39.00	-8.4	2,505	-0.33%
2024/03/25	8.3	39.22	4.7	39.27	39.35	3.6	2,514	0.14%
2024/03/22	11.7	38.80	22	38.67	38.80	-10.3	2,529	-0.41%
2024/03/21	24.2	38.65	11	38.71	38.65	13.2	2,556	0.52%
2024/03/20	16.4	38.46	2.3	38.53	38.50	14.1	2,570	0.55%
2024/03/19	19	38.67	33.4	38.70	38.70	-14.3	2,526	-0.57%
2024/03/18	8.3	38.96	51.1	38.91	39.10	-42.8	2,512	-1.70%
2024/03/15	37.2	39.38	53.4	39.26	39.20	-16.3	2,527	-0.64%
2024/03/14	2.6	39.85	19	39.75	39.85	-16.5	2,444	-0.67%
2024/03/13	2	39.93	10.5	39.80	39.80	-8.5	2,452	-0.35%
2024/03/12	8	39.93	3	39.97	39.95	5	2,432	0.21%
2024/03/11	2.4	39.62	0.2	39.75	39.90	2.1	2,450	0.09%
2024/03/08	0.8	39.74	5.9	39.76	39.75	-5.1	2,447	-0.21%
2024/03/07	1.7	39.73	17	39.72	39.90	-15.3	2,448	-0.63%
2024/03/06	1.8	39.66	22	39.65	39.65	-20.2	2,423	-0.83%
2024/03/05	4	39.69	7	39.70	39.60	-3	2,426	-0.12%
2024/03/04	7.5	39.66	7.2	39.62	39.65	0.3	2,423	0.01%
2024/03/01	14.1	39.69	1	39.70	39.70	13.1	2,424	0.54%
2024/02/29	43	39.75	0	0.00	39.70	43	2,424	1.77%
2024/02/27	5	39.86	0	0.00	39.70	5	2,419	0.21%
2024/02/26	11.5	39.86	1	39.85	39.90	10.5	2,444	0.43%
2024/02/23	11	39.62	0.6	39.85	39.55	10.5	2,440	0.43%
2024/02/22	57	39.90	3	40.17	39.75	54	2,457	2.20%
2024/02/21	6.2	39.89	5.6	39.79	40.10	0.6	2,459	0.02%
2024/02/20	3.1	39.52	1	39.55	39.65	2	2,431	0.08%
2024/02/19	4.9	39.64	4.6	39.66	39.65	0.2	2,425	0.01%
2024/02/16	7.6	39.40	3.1	39.50	39.65	4.4	2,471	0.18%
2024/02/15	7.1	39.53	0	0.00	39.50	7.1	2,442	0.29%
2024/02/05	1.5	39.62	4	39.78	39.80	-2.5	2,434	-0.10%
2024/02/02	3	39.57	0	0.00	39.70	3	2,421	0.13%
2024/02/01	1.1	39.65	3	39.62	39.60	-1.9	2,413	-0.08%
2024/01/31	2	39.55	1	39.60	39.60	1	2,424	0.04%
2024/01/30	2.6	39.72	0	0.00	39.55	2.6	2,433	0.11%
2024/01/29	9.2	39.70	0	0.00	39.80	9.2	2,449	0.38%
2024/01/26	4.5	39.49	0.2	39.65	39.60	4.3	2,465	0.17%
2024/01/25	1.4	39.48	0	0.00	39.50	1.4	2,483	0.05%
2024/01/24	3.2	39.50	1	39.60	39.55	2.2	2,510	0.09%
2024/01/23	4.6	39.49	0	0.00	39.50	4.6	2,520	0.18%
2024/01/22	3.3	39.61	4	39.60	39.55	-0.7	2,510	-0.03%
2024/01/19	2	39.58	11	39.65	39.70	-9	2,499	-0.36%
2024/01/18	2.2	39.76	5	39.75	39.70	-2.8	2,497	-0.11%
2024/01/17	8.2	39.67	115	39.65	39.85	-106.8	2,489	-4.29%	大賣/鉅額交易
2024/01/16	19.1	39.63	0.1	39.75	39.70	19.1	2,446	0.78%
2024/01/15	5.3	39.95	0	0.00	39.90	5.3	2,388	0.22%
2024/01/12	17.6	39.94	1	39.95	39.90	16.6	2,406	0.69%
2024/01/11	15.6	39.94	0	0.00	39.95	15.6	2,476	0.63%
2024/01/10	3.3	40.02	6	40.03	40.00	-2.7	2,744	-0.10%
2024/01/09	5.1	40.10	61	40.05	40.05	-56	2,789	-2.01%
2024/01/08	14.1	40.18	2	40.20	40.20	12.1	2,845	0.43%
2024/01/05	56.5	40.10	1	40.20	40.20	55.5	2,897	1.91%
2024/01/04	26.3	40.14	40	40.13	40.10	-13.7	2,917	-0.47%
2024/01/03	0.6	40.16	28	40.15	40.10	-27.5	2,985	-0.92%
2024/01/02	1.1	40.20	42	40.15	40.25	-40.9	2,991	-1.37%
2023/12/29	13	40.06	1.7	40.12	40.10	11.3	3,004	0.38%
2023/12/28	2.2	40.10	0.3	40.15	40.15	1.9	3,039	0.06%
2023/12/27	4.4	40.12	3	40.08	40.10	1.4	3,055	0.05%
2023/12/26	1.2	40.06	6	40.15	40.05	-4.8	3,098	-0.16%
2023/12/25	2.2	39.91	0	0.00	40.00	2.2	3,138	0.07%
2023/12/22	16.2	39.90	0.1	40.05	39.90	16.1	3,231	0.50%
2023/12/21	26.6	39.79	0	0.00	39.90	26.6	3,414	0.78%
2023/12/20	10.6	39.96	0.2	40.10	40.15	10.4	3,410	0.31%
2023/12/19	7.3	39.98	0	0.00	40.15	7.3	3,443	0.21%
2023/12/18	5.4	40.07	4.9	40.09	40.45	0.5	3,468	0.02%
2023/12/15	12	40.42	1.9	40.42	40.40	10.1	3,484	0.29%
2023/12/14	6.8	40.25	1	40.25	40.40	5.8	3,472	0.17%
2023/12/13	9.5	39.98	0.5	40.06	40.05	9.1	3,497	0.26%
2023/12/12	32.9	39.98	2.3	39.96	39.90	30.6	3,540	0.86%
2023/12/11	9.3	40.03	0	0.00	40.10	9.3	3,549	0.26%
2023/12/08	3.8	40.16	0	0.00	40.15	3.8	3,540	0.11%
2023/12/07	1.2	40.31	0.1	40.35	40.20	1.1	3,523	0.03%
2023/12/06	9.7	40.40	18.2	40.34	40.35	-8.5	3,531	-0.24%
2023/12/05	1.2	40.56	0	0.00	40.55	1.2	3,489	0.04%
2023/12/04	22.4	40.66	24	40.65	40.70	-1.6	3,476	-0.05%
2023/12/01	1.6	40.79	1	40.85	40.80	0.6	3,447	0.02%
2023/11/30	0	0.00	27.5	40.88	40.95	-27.5	3,452	-0.80%
2023/11/29	1	40.85	0.8	40.90	40.85	0.2	3,496	0.01%
2023/11/28	4.1	40.89	0	0.00	40.95	4.1	3,489	0.12%
2023/11/27	7.2	41.07	11	41.14	40.95	-3.9	3,468	-0.11%
2023/11/24	3.2	41.06	0	0.00	41.20	3.2	3,471	0.09%
2023/11/22	0.2	41.04	0	0.00	41.05	0.2	3,467	0.01%
2023/11/21	4.1	40.90	0	0.00	40.85	4.1	3,444	0.12%
2023/11/20	1.4	40.95	7	41.02	41.10	-5.6	3,427	-0.16%
2023/11/17	25.5	40.95	2.3	40.94	40.90	23.2	3,415	0.68%
2023/11/16	0.3	40.90	30	40.86	41.00	-29.7	3,433	-0.86%
2023/11/15	2.3	40.62	0	0.00	40.90	2.3	3,434	0.07%
2023/11/14	0.4	40.75	13.5	40.84	40.85	-13.1	3,400	-0.38%
2023/11/13	3.3	40.55	7.2	40.63	40.60	-3.9	3,398	-0.12%
2023/11/10	2.4	40.60	2.3	40.56	40.55	0.1	3,391	0.00%
2023/11/09	2.7	40.71	0	0.00	40.60	2.7	3,392	0.08%
2023/11/08	15.3	40.68	0.1	40.75	40.60	15.2	3,434	0.44%
2023/11/07	0.1	40.80	3.4	40.72	40.70	-3.3	3,506	-0.09%
2023/11/06	14.3	40.55	1.1	40.57	40.70	13.2	3,513	0.38%
2023/11/03	1.7	40.70	2.6	40.69	40.60	-0.9	3,494	-0.03%
2023/11/02	5.5	40.63	0	0.00	40.60	5.5	3,494	0.16%
2023/11/01	4.5	40.46	1.6	40.35	40.60	2.8	3,493	0.08%
2023/10/31	3.1	40.71	18.1	40.68	40.70	-15	3,483	-0.43%
2023/10/30	0.2	40.78	0	0.00	40.90	0.2	3,473	0.01%
2023/10/27	6	40.80	0	0.00	40.80	6	3,471	0.17%
2023/10/26	12	40.98	0.2	41.00	40.95	11.8	3,476	0.34%
2023/10/25	0	0.00	1.1	41.00	41.00	-1.1	3,465	-0.03%
2023/10/24	3.1	40.72	1	40.75	40.80	2	3,471	0.06%
2023/10/23	3.4	40.77	14	40.75	40.75	-10.6	3,488	-0.30%
2023/10/20	12.4	41.16	5	41.10	41.10	7.4	3,504	0.21%
2023/10/19	3.2	41.81	5	42.10	41.80	-1.8	3,542	-0.05%
2023/10/18	1	40.71	9.2	41.50	42.05	-8.1	3,479	-0.23%
2023/10/17	12.3	40.89	0.2	41.00	41.00	12	3,199	0.38%
2023/10/16	6	40.53	8	41.26	41.30	-2	3,162	-0.06%
2023/10/13	18	40.54	6.1	40.50	40.85	11.9	3,128	0.38%
2023/10/12	4.3	40.01	10.1	39.90	40.20	-5.9	3,125	-0.19%
2023/10/11	16	40.12	23.1	40.14	40.10	-7.1	3,128	-0.23%
2023/10/06	22	39.14	3.1	39.30	39.40	18.9	3,089	0.61%
2023/10/05	18	39.12	0.1	39.33	39.10	17.9	3,071	0.58%
2023/10/04	21.3	39.06	10.3	39.06	39.10	11.1	3,075	0.36%
2023/10/03	2.3	39.29	16	39.26	39.25	-13.7	3,077	-0.45%
2023/10/02	11.4	39.34	47	39.36	39.30	-35.6	3,075	-1.16%
2023/09/28	36.4	39.49	13.1	39.48	39.45	23.3	3,028	0.77%
2023/09/27	31.8	39.79	23	39.73	39.55	8.8	2,981	0.30%
2023/09/26	57.5	39.86	74.1	39.99	40.00	-16.6	2,901	-0.57%
2023/09/25	11.4	43.15	23.3	43.19	43.05	-12	2,712	-0.44%
2023/09/22	39.3	43.45	6	43.47	43.40	33.3	2,593	1.29%
2023/09/21	4.6	43.92	9.1	43.95	43.95	-4.5	2,534	-0.18%
2023/09/20	19.5	44.22	5	44.23	44.20	14.5	2,472	0.58%
2023/09/19	12.2	44.27	2.2	44.06	44.30	10	2,406	0.42%
2023/09/18	53	43.95	2	43.95	44.15	51	2,376	2.15%
2023/09/15	92.3	43.84	0	0.00	43.25	92.3	2,331	3.96%
2023/09/14	10.1	43.90	15.7	44.06	44.10	-5.7	2,252	-0.25%
2023/09/13	21.1	43.75	1	43.65	43.70	20.1	2,204	0.91%
2023/09/12	3.5	43.56	44	43.59	43.60	-40.5	2,254	-1.80%
2023/09/11	0	0.00	0	43.55	43.50	0	2,268	0.00%
2023/09/08	1.1	43.65	1	43.65	43.40	0.1	2,272	0.00%
2023/09/07	15.1	43.33	0	0.00	43.40	15.1	2,261	0.67%
2023/09/06	4	43.20	2.1	43.30	43.40	1.9	2,289	0.08%
2023/09/05	1.2	43.51	15	43.46	43.45	-13.8	2,292	-0.60%
2023/09/04	0.6	43.20	12	43.51	43.60	-11.5	2,273	-0.50%
2023/09/01	3	42.90	0	0.00	42.95	3	2,211	0.14%
2023/08/31	0.1	43.13	0	0.00	43.00	0.1	2,211	0.00%
2023/08/30	6.3	43.19	6.4	43.15	43.25	-0.1	2,228	0.00%
2023/08/29	1.1	43.05	56.2	43.09	43.20	-55.2	2,235	-2.47%
2023/08/28	0.2	42.80	0	0.00	42.95	0.2	2,238	0.01%
2023/08/25	0	42.57	1	42.50	42.40	-1	2,284	-0.04%
2023/08/24	0.1	42.27	2.2	42.28	42.30	-2.1	2,289	-0.09%
2023/08/23	1.1	42.22	0	0.00	42.30	1.1	2,294	0.05%
2023/08/22	8.1	42.36	3	42.30	42.40	5.1	2,320	0.22%
2023/08/21	0.3	42.90	1	43.05	42.75	-0.7	2,323	-0.03%
2023/08/18	0	42.70	3.6	42.63	42.95	-3.6	2,348	-0.15%
2023/08/17	0	0.00	2	42.70	42.60	-2	2,343	-0.09%
2023/08/16	2	42.43	1	42.55	42.60	1	2,375	0.04%
2023/08/14	14.2	42.75	0.4	42.79	42.60	13.8	2,426	0.57%
2023/08/11	0.3	43.06	20	43.14	43.40	-19.7	2,426	-0.81%
2023/08/10	0.1	42.60	1	42.90	42.90	-1	2,378	-0.04%
2023/08/09	13.3	42.78	1	42.80	42.65	12.3	2,478	0.50%
2023/08/08	10	42.81	2	42.80	42.95	8	2,553	0.31%
2023/08/07	8	42.70	1	42.70	42.80	7	2,962	0.24%
2023/08/04	8.2	42.60	10.8	42.73	42.70	-2.7	2,965	-0.09%
2023/08/02	23.1	42.41	0	42.50	42.55	23.1	2,959	0.78%
2023/08/01	0	0.00	4	42.50	42.55	-4	2,975	-0.13%
2023/07/31	0	0.00	15	42.36	42.30	-15	2,977	-0.50%
2023/07/28	11.1	42.23	0.1	42.30	42.20	11	3,010	0.37%
2023/07/27	0.3	42.33	5	42.35	42.40	-4.7	3,023	-0.16%
2023/07/26	0.1	41.95	4	42.15	42.05	-3.9	3,022	-0.13%
2023/07/25	12.9	41.68	3	41.65	41.60	9.9	3,007	0.33%
2023/07/24	10.5	41.84	0	0.00	41.70	10.5	2,980	0.35%
2023/07/21	7	42.14	1	42.45	42.15	6	2,924	0.21%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/19	1.2	42.13	1.5	42.23	42.15	-0.3	2,951	-0.01%
2023/07/18	18.2	42.09	8	42.05	42.15	10.2	2,944	0.35%
2023/07/17	25.8	42.30	0	0.00	42.25	25.8	2,931	0.88%
2023/07/14	9.2	42.55	1	42.50	42.55	8.2	2,898	0.28%
2023/07/13	4.1	42.66	0	0.00	42.80	4.1	2,887	0.14%
2023/07/11	3.7	42.81	7.1	42.76	43.00	-3.4	2,878	-0.12%
2023/07/10	2.4	42.92	5	43.08	42.80	-2.6	2,878	-0.09%
2023/07/07	4	42.60	8.2	42.77	42.75	-4.2	2,913	-0.14%
2023/07/06	0.2	42.70	3.1	42.71	42.80	-2.9	2,900	-0.10%
2023/07/05	0	0.00	3.2	42.89	42.70	-3.2	2,901	-0.11%
2023/07/04	46	42.72	3	42.75	42.85	43	2,939	1.46%
2023/07/03	1	42.70	2.6	42.67	42.80	-1.6	2,955	-0.05%
2023/06/30	1	42.55	0	42.65	42.65	1	2,964	0.03%
2023/06/29	9	42.67	9	42.61	42.75	0	2,963	0.00%
2023/06/28	0	0.00	0.3	42.40	42.45	-0.3	2,968	-0.01%
2023/06/27	4	42.25	16	42.25	42.25	-12	2,978	-0.40%
2023/06/26	21.1	42.34	8	42.23	42.25	13.1	2,985	0.44%
2023/06/21	2	42.25	0	0.00	42.25	2	3,006	0.07%
2023/06/20	2.1	42.18	2	42.25	42.15	0.1	3,001	0.00%
2023/06/19	16.7	42.29	4	42.25	42.30	12.7	2,982	0.42%
2023/06/16	16.5	42.34	20	42.30	42.25	-3.5	2,968	-0.12%
2023/06/15	6	42.82	1	42.85	42.70	5	2,912	0.17%
2023/06/14	3	42.87	2	42.98	43.00	1	2,916	0.03%
2023/06/13	2	42.95	1	42.90	42.95	1	2,950	0.04%
2023/06/12	85.1	42.97	27.8	43.00	42.85	57.3	3,027	1.89%
2023/06/09	3	42.50	6.5	42.59	42.50	-3.5	3,009	-0.12%
2023/06/07	20.1	42.48	21	42.40	42.60	-1	3,035	-0.03%
2023/06/06	4.5	42.56	2.2	42.55	42.50	2.3	3,037	0.08%
2023/06/05	16	42.51	7	42.64	42.50	9	3,041	0.30%
2023/06/02	0.1	42.65	1	42.65	42.60	-0.9	3,052	-0.03%
2023/06/01	1	42.40	2	42.63	42.60	-1	3,065	-0.03%
2023/05/31	2	42.10	1.2	42.16	42.60	0.8	3,080	0.03%
2023/05/30	3	42.25	0	0.00	42.15	3	3,030	0.10%
2023/05/29	2.1	42.23	11	42.20	42.10	-8.9	3,039	-0.29%
2023/05/26	7.7	42.24	3.1	42.15	42.20	4.7	3,040	0.15%
2023/05/25	5	42.85	2	42.63	42.50	3	3,025	0.10%
2023/05/24	2	42.95	33	43.01	43.05	-31	3,015	-1.03%
2023/05/23	15	42.58	4.2	42.52	42.75	10.8	2,976	0.36%
2023/05/22	20.2	42.42	12	42.47	42.60	8.2	2,973	0.28%
2023/05/19	5.2	41.95	0	0.00	42.00	5.2	2,931	0.18%
2023/05/18	7.1	42.06	11.2	42.04	42.00	-4.1	2,896	-0.14%
2023/05/17	8.1	41.81	4.2	41.86	41.90	3.9	2,868	0.14%
2023/05/16	10.3	41.63	5.1	41.62	41.65	5.2	2,836	0.18%
2023/05/15	40.7	41.24	8	41.36	41.35	32.7	2,816	1.16%
2023/05/12	19.1	41.74	10	41.78	41.95	9.1	2,713	0.33%
2023/05/11	49	41.75	52	41.91	42.30	-3	2,632	-0.11%
2023/05/10	3	43.13	2.3	43.20	43.20	0.7	2,214	0.03%
2023/05/09	12.1	43.16	9.5	43.34	43.20	2.6	2,214	0.12%
2023/05/08	8.3	43.24	0.8	43.17	43.30	7.5	2,235	0.33%
2023/05/05	13	43.08	5.2	43.01	42.90	7.8	2,230	0.35%
2023/05/04	1.2	42.84	1.5	42.57	42.85	-0.3	2,252	-0.01%
2023/05/03	0	0.00	6.6	42.35	42.30	-6.6	2,241	-0.29%
2023/05/02	1	42.10	0.9	42.10	42.20	0.1	2,289	0.01%
2023/04/28	1	42.05	1	42.10	42.05	0	2,366	0.00%
2023/04/27	0.1	42.03	12	42.09	42.05	-11.9	2,398	-0.50%
2023/04/26	0	0.00	7	41.93	42.00	-7	2,410	-0.29%
2023/04/25	4.1	41.64	9.2	41.89	41.65	-5.1	2,423	-0.21%
2023/04/24	1.1	41.89	2	41.85	41.75	-0.9	2,406	-0.04%
2023/04/21	1.5	41.77	0.6	41.85	41.85	0.9	2,423	0.04%
2023/04/20	4.1	41.80	0.7	41.90	41.85	3.4	2,422	0.14%
2023/04/19	4.5	42.07	0	0.00	42.00	4.5	2,422	0.18%
2023/04/18	0.7	42.15	4.1	42.19	42.10	-3.5	2,402	-0.14%
2023/04/17	2	42.05	1	42.20	42.05	1	2,394	0.04%
2023/04/14	4.5	42.09	1	42.05	42.10	3.5	2,390	0.14%
2023/04/13	2.3	42.05	0	0.00	42.10	2.3	2,397	0.10%
2023/04/12	37.2	42.17	28	41.85	41.95	9.2	2,407	0.38%
2023/04/11	3.1	41.63	30.2	41.65	41.75	-27.1	2,348	-1.15%
2023/04/10	4.6	41.67	8.2	41.62	41.45	-3.7	2,381	-0.15%
2023/04/07	2.8	41.42	10	41.45	41.70	-7.2	2,499	-0.29%
2023/04/06	13.5	40.95	0	0.00	40.85	13.5	2,473	0.55%
2023/03/31	1.5	40.93	0.6	41.02	41.15	1	2,570	0.04%
2023/03/30	0	0.00	18	40.87	41.00	-18	2,889	-0.62%
2023/03/29	6	40.93	6.1	40.99	41.05	-0.1	3,290	0.00%
2023/03/28	4	40.65	2	40.68	40.70	2	3,717	0.05%
2023/03/27	2	40.75	1	40.75	40.70	1	4,154	0.02%
2023/03/24	11.5	40.58	5	40.75	40.65	6.5	4,616	0.14%
2023/03/23	1	41.01	0	0.00	41.00	1	4,683	0.02%
2023/03/22	1.2	41.11	1	41.15	41.15	0.2	4,761	0.00%
2023/03/21	6.1	41.05	0.3	41.05	41.10	5.8	4,864	0.12%
2023/03/20	4	40.53	0	0.00	40.70	4	4,939	0.08%
2023/03/17	1.2	40.38	4	40.40	40.40	-2.8	4,979	-0.06%
2023/03/16	24.2	40.06	59	40.08	40.10	-34.8	5,004	-0.70%
2023/03/15	32	40.80	4	40.80	40.60	28	5,035	0.56%
2023/03/14	0.3	41.60	0.5	41.55	41.50	-0.2	4,997	0.00%
2023/03/13	14.7	41.40	2	41.58	41.80	12.7	5,086	0.25%
2023/03/10	0.2	41.90	3	41.92	41.95	-2.8	5,112	-0.05%
2023/03/09	7.1	41.94	6	41.94	41.95	1.1	5,127	0.02%
2023/03/08	1.2	41.89	1.3	41.73	41.85	-0.1	5,151	0.00%
2023/03/07	6.5	41.62	17	41.74	41.80	-10.5	5,162	-0.20%
2023/03/06	12.7	41.75	2.2	41.83	41.80	10.5	5,202	0.20%
2023/03/03	15.8	41.86	4.6	41.89	41.95	11.2	5,213	0.21%
2023/03/02	4	42.15	0.5	42.20	42.25	3.5	5,216	0.07%
2023/03/01	1	42.50	0	0.00	42.35	1	5,253	0.02%
2023/02/24	1	42.50	0.1	42.35	42.40	0.9	5,404	0.02%
2023/02/23	2	42.45	1	42.50	42.40	1	5,417	0.02%
2023/02/22	5.4	42.01	9.7	42.17	42.30	-4.3	5,435	-0.08%
2023/02/21	3	42.18	8	42.17	42.25	-5	5,466	-0.09%
2023/02/20	3.5	42.16	2.7	42.12	42.30	0.8	5,567	0.01%
2023/02/17	0.6	41.91	12.3	41.90	41.95	-11.7	5,613	-0.21%
2023/02/16	0	0.00	5.2	41.92	41.90	-5.2	5,744	-0.09%
2023/02/15	3	41.93	15	41.99	41.85	-12	5,799	-0.21%
2023/02/14	1.1	41.94	12	41.81	42.00	-10.9	5,835	-0.19%
2023/02/13	0.1	41.50	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	3.2	41.56	0	0.00	41.55	3.2	5,912	0.05%
2023/02/09	0.2	41.82	0	0.00	41.75	0.2	5,946	0.00%
2023/02/08	1.6	41.88	5	41.84	41.90	-3.4	6,025	-0.06%
2023/02/07	9.1	41.94	4.8	41.93	41.95	4.3	6,053	0.07%
2023/02/06	4.2	41.81	9	41.84	42.00	-4.8	6,047	-0.08%
2023/02/03	7.4	41.64	3.6	41.52	41.80	3.8	6,036	0.06%
2023/02/02	5.2	41.37	5	41.40	41.25	0.2	6,057	0.00%
2023/02/01	1	41.27	2	41.43	41.60	-1	6,045	-0.02%
2023/01/31	4.1	41.12	4	41.16	41.10	0.1	6,114	0.00%
2023/01/30	3.7	40.81	17.3	40.82	40.65	-13.6	6,079	-0.22%
2023/01/17	8	40.59	0	0.00	40.70	8	6,054	0.13%
2023/01/16	2.1	40.83	1	40.70	40.70	1.1	6,047	0.02%
2023/01/13	3.4	40.74	8	40.74	40.80	-4.6	6,054	-0.08%
2023/01/12	14.1	40.64	1	40.65	40.70	13.1	6,092	0.21%
2023/01/11	1.7	40.65	0.4	40.60	40.60	1.3	6,125	0.02%
2023/01/10	1.1	40.45	1	40.45	40.50	0.1	6,136	0.00%
2023/01/09	2.2	40.45	2.2	40.45	40.45	0	6,165	0.00%
2023/01/06	2	40.30	0.2	40.55	40.45	1.8	6,185	0.03%
2023/01/05	2.2	40.53	0	0.00	40.40	2.2	6,223	0.03%
2023/01/04	1	40.35	1	40.35	40.60	0	6,229	0.00%
2023/01/03	0	0.00	0.3	40.50	40.35	-0.3	6,276	0.00%
2022/12/30	6	40.54	1	40.65	40.30	5	6,293	0.08%
2022/12/29	12	40.51	1	40.50	40.60	11	6,273	0.18%
2022/12/28	8	40.93	3	41.00	40.70	5	6,284	0.08%
2022/12/27	1.3	40.32	26	41.35	41.45	-24.7	6,283	-0.39%
2022/12/26	10.8	40.24	11	40.30	40.25	-0.2	6,225	0.00%
2022/12/23	16.3	40.28	1.2	40.41	40.35	15.1	6,264	0.24%
2022/12/22	16.9	39.98	1	40.15	42.00	15.9	6,211	0.26%
2022/12/21	26.3	39.24	54.5	39.34	40.00	-28.2	6,026	-0.47%
2022/12/20	59.1	40.03	4.1	40.09	39.65	55.1	5,780	0.95%
2022/12/19	38.7	40.86	30.1	40.72	40.50	8.6	5,621	0.15%
2022/12/16	77.8	41.68	6.1	41.95	41.15	71.8	5,404	1.33%
2022/12/15	36.2	42.26	6.6	42.38	42.40	29.6	5,094	0.58%
2022/12/14	15.1	42.14	5.1	42.52	42.60	10.1	5,170	0.20%
2022/12/13	11.4	43.26	0.3	43.20	42.75	11	5,162	0.21%
2022/12/12	3.1	43.70	2.5	43.91	43.65	0.6	5,153	0.01%
2022/12/09	4.1	43.77	38.7	43.86	44.00	-34.7	5,155	-0.67%
2022/12/08	7.2	43.82	7.4	44.05	44.10	-0.2	5,144	0.00%
2022/12/07	2.1	44.13	3.3	44.27	44.35	-1.2	5,137	-0.02%
2022/12/06	3.5	44.06	3.5	44.15	43.95	0	5,103	0.00%
2022/12/05	5.1	44.54	22.3	44.66	44.40	-17.2	5,088	-0.34%
2022/12/02	5.1	44.34	3	44.55	44.25	2.1	5,030	0.04%
2022/12/01	1.1	44.80	2.2	44.75	44.80	-1.1	5,016	-0.02%
2022/11/30	0.1	44.70	3.5	44.70	44.80	-3.5	5,021	-0.07%
2022/11/29	1.1	44.65	4.1	44.81	44.80	-3	5,026	-0.06%
2022/11/28	5.2	44.14	2.1	44.70	44.85	3.1	5,036	0.06%
2022/11/25	1.1	44.55	11	44.78	44.55	-10	5,022	-0.20%
2022/11/24	0.2	44.82	16.6	44.96	44.90	-16.4	5,032	-0.33%
2022/11/23	1.1	44.89	3	44.95	44.90	-1.9	5,037	-0.04%
2022/11/22	2.2	44.79	8	44.49	44.85	-5.8	5,044	-0.11%
2022/11/21	0.7	43.82	5.1	44.00	43.95	-4.3	4,921	-0.09%
2022/11/18	2	43.82	3.3	43.70	43.80	-1.3	4,941	-0.03%
2022/11/17	10.4	43.26	26.5	43.52	43.55	-16.1	4,949	-0.33%
2022/11/16	6	43.22	25.4	43.17	43.20	-19.4	4,925	-0.39%
2022/11/15	2.3	42.96	1.4	42.90	42.90	0.9	4,916	0.02%
2022/11/14	3.8	42.89	4.2	43.10	43.35	-0.3	4,875	-0.01%
2022/11/11	21.4	42.43	0	0.00	42.40	21.4	4,802	0.44%
2022/11/10	5.2	41.91	112	42.03	42.25	-106.8	4,814	-2.22%	大賣/鉅額交易
2022/11/09	2.3	42.08	8.5	42.11	42.25	-6.2	4,868	-0.13%
2022/11/08	0.1	41.95	6.4	41.90	41.90	-6.3	4,840	-0.13%
2022/11/07	7	41.80	7.1	42.05	42.05	-0.1	4,888	0.00%
2022/11/04	12.7	41.74	26.4	41.79	42.00	-13.7	4,888	-0.28%
2022/11/03	16.8	40.95	8.6	40.98	41.30	8.2	4,842	0.17%
2022/11/02	4.4	41.27	5.1	41.30	41.25	-0.7	4,832	-0.01%
2022/11/01	0.4	41.41	0.2	41.42	41.45	0.2	4,873	0.00%
2022/10/31	7.8	41.34	5.7	41.37	41.45	2.1	4,888	0.04%
2022/10/28	10.5	41.88	22	41.66	41.65	-11.5	4,880	-0.24%
2022/10/27	6	40.87	8.5	41.38	41.80	-2.5	4,875	-0.05%
2022/10/26	10	40.59	4	40.65	40.60	6	4,816	0.12%
2022/10/25	3	40.63	4	40.66	40.65	-1	4,828	-0.02%
2022/10/24	9	40.59	18.1	40.63	40.60	-9.1	4,786	-0.19%
2022/10/21	2	40.05	19	40.42	40.50	-17	4,758	-0.36%
2022/10/20	27	40.13	32	40.06	40.35	-5	4,768	-0.10%
2022/10/19	8.1	40.36	38	40.26	40.20	-29.9	4,726	-0.63%
2022/10/18	1	39.35	56	39.31	39.60	-55	4,685	-1.17%
2022/10/17	2	38.50	5	38.94	39.20	-3	4,736	-0.06%
2022/10/14	1.2	38.86	6	38.96	39.20	-4.8	4,808	-0.10%
2022/10/13	7.6	38.54	2	38.58	38.75	5.6	4,945	0.11%
2022/10/12	7	38.91	0	39.05	38.95	7	5,106	0.14%
2022/10/11	2.1	38.66	15	39.23	39.35	-13	5,224	-0.25%
2022/10/07	10.7	39.12	3	39.05	38.90	7.7	5,188	0.15%
2022/10/06	5.1	39.52	3	39.55	39.65	2.1	5,180	0.04%
2022/10/05	7.1	39.64	1	39.70	39.75	6.1	5,206	0.12%
2022/10/04	7.2	39.72	1.1	39.72	39.70	6.1	5,244	0.12%
2022/10/03	12	39.60	10	39.52	39.85	2	5,232	0.04%
2022/09/30	13	38.18	18.3	38.11	39.00	-5.3	5,202	-0.10%
2022/09/29	6.1	38.27	2	38.38	38.60	4.1	5,204	0.08%
2022/09/28	33.5	38.37	7	38.10	38.00	26.5	5,171	0.51%
2022/09/27	27.7	39.64	11	39.89	39.65	16.6	5,055	0.33%
2022/09/26	55.8	40.16	31.6	40.11	40.20	24.2	4,940	0.49%
2022/09/23	26.7	47.75	4.7	47.83	47.80	22.1	4,766	0.46%
2022/09/22	9.4	47.64	2.2	47.72	47.75	7.2	4,634	0.15%
2022/09/21	5.2	47.88	2.1	48.00	48.00	3.1	4,521	0.07%
2022/09/20	20.1	48.00	3.9	48.04	48.00	16.2	4,374	0.37%
2022/09/19	11.4	48.01	0	0.00	48.15	11.4	4,340	0.26%
2022/09/16	50.6	48.25	0	0.00	48.30	50.6	4,306	1.18%
2022/09/15	7	48.21	2.2	48.26	48.25	4.8	4,462	0.11%
2022/09/14	20	48.26	7	48.17	48.25	13	4,782	0.27%
2022/09/13	10.1	48.55	6	48.55	48.50	4.1	5,003	0.08%
2022/09/12	2.1	48.40	7	48.29	48.40	-4.9	5,233	-0.09%
2022/09/08	2	48.05	17	48.17	48.35	-15	5,532	-0.27%
2022/09/07	3	47.85	1.1	47.95	47.90	1.9	5,636	0.03%
2022/09/06	1.2	48.00	9	47.97	48.10	-7.9	5,682	-0.14%
2022/09/05	14	47.98	0	0.00	47.95	14	5,683	0.25%
2022/09/02	4	47.98	0	0.00	48.00	4	5,698	0.07%
2022/09/01	15	48.01	4.3	48.01	48.10	10.8	5,726	0.19%
2022/08/31	6	48.24	1	48.20	48.40	5	5,714	0.09%
2022/08/30	1.9	48.25	33	48.19	48.35	-31.1	5,694	-0.55%
2022/08/29	16.4	47.68	2.7	47.79	47.85	13.7	5,702	0.24%
2022/08/26	5.1	48.11	1	48.05	48.20	4	5,824	0.07%
2022/08/25	5.2	48.00	40	48.04	48.10	-34.8	5,812	-0.60%
2022/08/24	3.2	47.84	23.3	47.92	48.00	-20	5,807	-0.35%
2022/08/23	8	47.60	9	47.52	47.65	-1	5,790	-0.02%
2022/08/22	3	47.45	37.1	47.42	47.65	-34.1	5,815	-0.59%
2022/08/19	1	47.00	7.5	46.90	47.00	-6.5	5,742	-0.11%
2022/08/18	17.2	46.79	0	0.00	46.80	17.2	5,742	0.30%
2022/08/17	2.1	47.15	11.2	47.10	47.20	-9.2	5,720	-0.16%
2022/08/16	17.2	46.44	12	46.59	46.80	5.2	5,658	0.09%
2022/08/15	9.4	46.23	15	46.32	46.20	-5.6	5,579	-0.10%
2022/08/12	14.7	46.25	6	46.31	46.15	8.7	5,593	0.16%
2022/08/11	1	45.80	8	45.98	45.90	-7	5,573	-0.13%
2022/08/10	8	45.84	2.3	45.88	45.75	5.7	5,595	0.10%
2022/08/09	2	46.00	0	0.00	46.00	2	5,615	0.04%
2022/08/08	2.1	45.81	2	45.98	46.00	0.1	5,670	0.00%
2022/08/05	1.1	45.70	11.1	45.85	45.85	-10.1	5,890	-0.17%
2022/08/04	13.5	45.41	2	45.30	45.65	11.4	5,966	0.19%
2022/08/03	14.3	45.75	6.3	45.71	45.80	8	5,960	0.13%
2022/08/02	26.2	45.70	9	45.81	46.00	17.2	5,996	0.29%
2022/08/01	13.1	45.79	22	45.77	45.90	-8.9	6,010	-0.15%
2022/07/29	2.1	45.20	2	45.20	45.35	0.1	5,999	0.00%
2022/07/28	8	44.89	1	44.90	44.90	7	6,010	0.12%
2022/07/27	13.3	44.85	2	44.65	44.65	11.3	6,026	0.19%
2022/07/26	2	44.83	0	0.00	44.80	2	6,033	0.03%
2022/07/25	4.1	44.97	11	44.91	45.10	-6.9	6,048	-0.11%
2022/07/22	1.2	44.77	74	44.88	45.20	-72.8	6,076	-1.20%
2022/07/21	11	45.00	80	45.06	45.15	-69	6,053	-1.14%
2022/07/20	16.2	45.59	85	45.84	45.35	-68.9	6,060	-1.14%
2022/07/19	11.1	46.01	26	45.81	45.75	-14.9	6,023	-0.25%
2022/07/18	8.5	44.89	24.6	44.55	45.10	-16.1	5,953	-0.27%
2022/07/15	15.4	43.39	0	0.00	43.40	15.4	5,964	0.26%
2022/07/14	2.1	43.43	2	43.50	43.50	0.1	6,095	0.00%
2022/07/13	2	43.58	91	43.65	43.50	-89	6,119	-1.45%
2022/07/12	20.8	43.25	3.1	43.19	43.20	17.8	6,150	0.29%
2022/07/11	18.3	43.80	0	0.00	43.80	18.3	6,163	0.30%
2022/07/08	4.3	43.90	0	0.00	43.85	4.3	6,195	0.07%
2022/07/07	16.2	43.94	10	43.92	43.80	6.2	6,213	0.10%
2022/07/06	6.5	44.31	10	44.70	44.20	-3.5	6,327	-0.06%
2022/07/05	6	44.63	17	44.94	44.65	-11	6,572	-0.17%
2022/07/04	1	44.15	2	44.50	44.40	-1	6,803	-0.01%
2022/07/01	34.6	44.47	32	44.36	43.95	2.6	7,609	0.03%
2022/06/30	10.2	44.97	30	45.04	45.20	-19.9	8,178	-0.24%
2022/06/29	2.3	44.99	41.3	45.07	45.10	-39	8,197	-0.48%
2022/06/28	15	44.61	81	44.66	44.80	-66	8,203	-0.80%
2022/06/27	13.1	44.55	11	44.71	44.80	2.1	8,257	0.03%
2022/06/24	7	43.97	23	44.02	44.20	-16	8,284	-0.19%
2022/06/23	38.5	43.27	2	43.70	43.30	36.5	8,320	0.44%
2022/06/22	64.4	43.12	4.4	43.10	43.25	60	8,163	0.73%
2022/06/21	85.7	43.41	4.2	43.79	43.35	81.6	7,857	1.04%
2022/06/20	76.9	43.70	1	43.65	43.60	75.9	7,697	0.99%
2022/06/17	63.3	43.63	12	43.95	44.75	51.3	7,720	0.66%
2022/06/16	29.2	44.65	6	44.63	44.55	23.2	7,555	0.31%
2022/06/15	19.2	44.97	9	45.44	45.05	10.2	7,569	0.13%
2022/06/14	5.6	44.93	3	45.18	45.40	2.6	7,728	0.03%
2022/06/13	52.8	44.65	49.1	44.69	44.80	3.7	8,324	0.04%
2022/06/10	13.4	44.88	4	44.95	44.90	9.4	8,491	0.11%
2022/06/09	1.5	45.31	91	45.26	45.25	-89.6	8,562	-1.05%
2022/06/08	4	45.24	7.8	45.17	45.45	-3.8	8,561	-0.04%
2022/06/07	5.1	44.90	5.2	44.96	45.35	-0.1	8,600	0.00%
2022/06/06	52.6	45.11	35	44.94	45.00	17.5	8,621	0.20%
2022/06/02	2.2	46.23	1	46.20	46.10	1.2	8,580	0.01%
2022/06/01	3.4	46.46	3	46.48	46.35	0.4	8,711	0.00%
2022/05/31	3.1	46.49	0.2	46.60	46.45	2.9	8,812	0.03%
2022/05/30	3	46.38	22.2	46.41	46.55	-19.1	8,881	-0.22%
2022/05/27	6	46.01	3	46.07	46.00	3	8,908	0.03%
2022/05/26	2.1	45.93	4	46.03	46.00	-2	9,060	-0.02%
2022/05/25	5.2	45.56	2	45.80	46.00	3.2	9,159	0.03%
2022/05/24	0.2	45.95	0	0.00	45.80	0.2	9,320	0.00%
2022/05/23	1	45.80	0	0.00	46.00	1	9,444	0.01%
2022/05/20	4	45.70	5	45.82	45.85	-1	9,685	-0.01%
2022/05/19	9	45.41	30	45.41	45.60	-21	9,778	-0.21%
2022/05/18	3.9	45.90	3	45.83	45.90	0.9	9,750	0.01%
2022/05/17	16	45.11	10	45.02	45.45	6	9,739	0.06%
2022/05/16	24.2	44.68	5	44.67	44.55	19.2	9,756	0.20%
2022/05/13	85.9	44.00	35.1	44.02	44.70	50.8	9,762	0.52%
2022/05/12	34.3	45.87	15	45.71	45.40	19.3	9,552	0.20%
2022/05/11	10.1	46.36	1	46.45	46.25	9.1	9,474	0.10%
2022/05/10	24.6	46.24	10.1	46.33	46.50	14.5	9,491	0.15%
2022/05/09	13.8	46.62	5	46.64	46.50	8.8	9,510	0.09%
2022/05/06	15.3	46.83	1	46.75	46.90	14.3	9,568	0.15%
2022/05/05	3.2	47.04	11.1	47.08	47.00	-7.9	9,644	-0.08%
2022/05/04	1	46.90	3	46.85	46.90	-2	9,731	-0.02%
2022/05/03	5.3	46.72	1	46.55	46.65	4.3	9,780	0.04%
2022/04/29	15.4	46.88	4	46.88	46.95	11.4	9,807	0.12%
2022/04/28	5.1	46.77	22.1	46.81	46.70	-17	9,846	-0.17%
2022/04/27	9.3	46.59	16.1	46.63	46.70	-6.8	9,839	-0.07%
2022/04/26	13.3	46.99	8	47.09	47.20	5.3	9,858	0.05%
2022/04/25	16.9	46.55	17.2	46.60	46.45	-0.3	9,766	0.00%
2022/04/22	21.7	47.19	4	47.50	47.10	17.7	9,677	0.18%
2022/04/21	88.8	47.84	5	47.99	47.50	83.8	9,599	0.87%
2022/04/20	49.3	47.88	43	47.52	48.75	6.3	9,493	0.07%
2022/04/19	59.2	48.00	13	47.78	47.80	46.2	9,399	0.49%
2022/04/18	88	48.02	22.1	47.84	47.80	65.9	9,395	0.70%
2022/04/15	16.1	47.80	52	47.97	48.05	-35.9	9,352	-0.38%
2022/04/14	23.1	47.73	14.2	47.77	47.85	8.9	9,312	0.10%
2022/04/13	7.3	47.33	16.1	47.32	47.45	-8.8	9,288	-0.09%
2022/04/12	40.8	46.95	20.2	46.86	46.90	20.6	9,253	0.22%
2022/04/11	103.6	47.85	54.3	48.02	47.60	49.4	9,119	0.54%	大買/
2022/04/08	18.5	48.73	46.4	48.80	48.75	-27.8	8,892	-0.31%
2022/04/07	279.3	49.29	186.4	49.12	48.90	92.9	8,703	1.07%	大買/大賣/
2022/04/06	167.6	47.68	194.3	48.37	49.00	-26.7	7,888	-0.34%	大買/大賣/
2022/04/01	5.3	45.44	12.2	45.30	45.70	-6.9	7,252	-0.10%
2022/03/31	3	45.40	2	45.35	45.40	1	7,189	0.01%
2022/03/30	10.3	45.30	1	45.15	45.40	9.3	7,184	0.13%
2022/03/29	18.3	45.31	12	45.37	45.30	6.3	7,325	0.09%
2022/03/28	43.9	45.31	5	45.29	45.35	38.9	7,363	0.53%
2022/03/25	63.5	45.79	0	0.00	45.75	63.5	7,389	0.86%
2022/03/24	42.4	45.71	12	45.76	45.75	30.4	7,451	0.41%
2022/03/23	64.8	45.78	23	45.84	45.95	41.8	7,509	0.56%
2022/03/22	98.9	45.54	48.3	45.23	45.50	50.7	7,515	0.67%
2022/03/21	72.8	46.37	11.4	46.31	46.20	61.5	7,261	0.85%
2022/03/18	8.5	46.60	0.1	46.65	46.60	8.4	7,118	0.12%
2022/03/17	88.6	46.82	29	46.88	47.00	59.6	7,022	0.85%
2022/03/16	428.5	47.68	443.8	47.09	46.85	-15.3	6,829	-0.22%	大買/大賣/
2022/03/15	27	50.11	50	50.11	50.50	-23	6,228	-0.37%
2022/03/14	19	49.41	72	49.15	49.60	-53	6,042	-0.88%
2022/03/11	28.1	48.83	1	49.05	48.90	27.1	5,950	0.46%
2022/03/10	169.2	49.25	27	49.19	49.20	142.2	5,931	2.40%	大買/鉅額交易
2022/03/09	6	49.16	15	49.18	49.35	-9	5,893	-0.15%
2022/03/08	37.2	48.48	43.2	49.02	48.50	-6	5,836	-0.10%
2022/03/07	45.3	49.44	48.3	49.19	49.30	-2.9	5,723	-0.05%
2022/03/04	14	50.51	15.1	50.48	50.50	-1.1	5,607	-0.02%
2022/03/03	9	50.08	117	50.05	50.20	-108	5,520	-1.96%	大賣/鉅額交易
2022/03/02	15.3	49.72	7.3	49.34	49.90	8	5,490	0.14%
2022/03/01	31.2	49.54	14	49.79	49.45	17.2	5,514	0.31%
2022/02/25	16.2	48.92	24.8	48.88	48.95	-8.7	5,379	-0.16%
2022/02/24	36.3	48.65	71.5	48.53	48.35	-35.3	5,287	-0.67%
2022/02/23	36	49.06	18	49.02	49.10	18	5,123	0.35%
2022/02/22	31	48.35	120.4	48.09	48.90	-89.4	5,011	-1.78%	大賣/
2022/02/21	38	47.83	67	47.52	48.15	-29	4,800	-0.60%
2022/02/18	2	47.23	0	0.00	47.20	2	4,722	0.04%
2022/02/17	12	47.21	3	47.22	47.25	9	4,777	0.19%
2022/02/16	41.2	47.14	0.6	47.18	47.15	40.6	4,863	0.84%
2022/02/15	126	47.10	18	47.04	47.10	108	5,051	2.14%	大買/鉅額交易
2022/02/14	112	46.73	6	46.80	46.85	106	5,014	2.11%	大買/鉅額交易
2022/02/11	15.3	46.74	3	46.80	46.80	12.3	5,024	0.24%
2022/02/10	9.1	46.82	9	46.87	46.90	0.1	5,005	0.00%
2022/02/09	25.1	47.04	44.1	47.08	47.00	-19	4,977	-0.38%
2022/02/08	9.1	47.15	18	47.19	47.25	-9	4,940	-0.18%
2022/02/07	15.4	46.86	5	46.99	47.05	10.4	4,852	0.21%
2022/01/26	11.2	46.46	12	46.52	46.80	-0.8	4,760	-0.02%
2022/01/25	14.2	46.20	12	46.20	46.30	2.2	4,666	0.05%
2022/01/24	21	46.05	7	46.21	46.30	14	4,641	0.30%
2022/01/21	2.3	46.09	12	46.24	46.25	-9.7	4,590	-0.21%
2022/01/20	61	45.95	13	46.04	46.15	48	4,536	1.06%
2022/01/19	13.1	45.97	102.2	46.00	45.95	-89.2	4,521	-1.97%	大賣/
2022/01/18	16	46.16	10	46.15	46.10	6	4,470	0.13%
2022/01/17	27.3	46.11	1	46.25	46.25	26.3	4,483	0.59%
2022/01/14	5.7	46.24	0	0.00	46.35	5.7	4,544	0.12%
2022/01/13	27	46.18	0	0.00	46.20	27	4,661	0.58%
2022/01/12	38.5	46.28	0.2	46.55	46.25	38.3	4,657	0.82%
2022/01/11	23	46.20	4	46.30	46.40	19	4,626	0.41%
2022/01/10	57.1	46.23	0.1	46.30	46.35	57.1	4,618	1.24%
2022/01/07	10	46.16	10	46.48	46.45	0	4,611	0.00%
2022/01/06	9.6	46.19	2	46.25	46.30	7.6	4,600	0.17%
2022/01/05	43	46.05	0	0.00	46.10	43	4,599	0.93%
2022/01/04	19	46.09	0	0.00	46.15	19	4,640	0.41%
2022/01/03	12.5	46.09	2.1	46.06	46.25	10.4	4,629	0.22%
2021/12/30	16.3	46.33	7	46.51	46.25	9.3	4,602	0.20%
2021/12/29	5	46.15	2	46.15	46.25	3	4,569	0.07%
2021/12/28	17	46.19	3	46.25	46.15	14	4,557	0.31%
2021/12/27	14.6	46.07	15	46.10	46.25	-0.4	4,540	-0.01%
2021/12/24	26.3	45.99	2	46.00	46.20	24.3	4,524	0.54%
2021/12/23	93.3	45.98	2.5	46.04	46.05	90.8	4,502	2.02%
2021/12/22	12.2	46.58	18	46.75	46.70	-5.9	4,305	-0.14%
2021/12/21	25	47.07	6	47.19	47.00	19	4,226	0.45%
2021/12/20	15	47.62	15.3	47.63	47.60	-0.3	4,188	-0.01%
2021/12/17	33.2	47.11	92	47.12	47.25	-58.9	4,196	-1.40%
2021/12/16	6.3	47.22	43.2	47.21	47.25	-36.9	4,208	-0.88%
2021/12/15	16	46.51	0	0.00	46.60	16	4,267	0.37%
2021/12/14	41	46.52	23	46.60	46.50	18	4,273	0.42%
2021/12/13	7.2	46.71	7	46.76	46.70	0.2	4,252	0.00%
2021/12/10	0	46.50	9	46.48	46.50	-9	4,199	-0.21%
2021/12/09	15.1	46.48	4	46.56	46.50	11	4,177	0.26%
2021/12/08	3	46.65	2	46.50	46.50	1	4,154	0.02%
2021/12/07	109.1	46.45	1	46.55	46.50	108.1	4,130	2.62%	大買/鉅額交易
2021/12/06	83.2	46.29	0	0.00	46.40	83.2	4,098	2.03%
2021/12/03	46	46.32	5	46.30	46.30	41	4,116	1.00%
2021/12/02	3.3	46.40	17	46.41	46.30	-13.7	4,096	-0.33%
2021/12/01	11	46.25	15.3	46.46	46.70	-4.3	4,107	-0.10%
2021/11/30	10	46.32	13	46.57	46.20	-3	4,101	-0.07%
2021/11/29	12.5	46.45	16	46.34	46.45	-3.5	4,068	-0.09%
2021/11/26	9	46.97	4.2	46.82	46.80	4.8	4,044	0.12%
2021/11/25	31.3	47.21	12.3	47.29	47.10	19	4,003	0.48%
2021/11/24	3.4	46.74	24	46.75	46.85	-20.6	3,916	-0.53%
2021/11/23	7.3	46.12	7	46.20	46.20	0.3	3,893	0.01%
2021/11/22	2.3	46.60	0	0.00	46.55	2.3	3,875	0.06%
2021/11/19	2.3	46.58	14.3	46.66	46.65	-12	3,884	-0.31%
2021/11/18	21	46.62	2.2	46.78	46.60	18.8	3,886	0.48%
2021/11/17	20.9	46.40	7	46.50	46.50	13.9	3,875	0.36%
2021/11/16	24.4	47.03	9.2	46.88	46.80	15.2	3,859	0.39%
2021/11/15	25.3	47.97	7	48.43	47.65	18.3	3,829	0.48%
2021/11/12	40	47.12	98.6	47.30	47.80	-58.6	3,734	-1.57%
2021/11/11	7.5	45.75	60	45.75	45.60	-52.5	3,576	-1.47%
2021/11/10	67.1	45.43	19	45.31	45.45	48.1	3,663	1.31%
2021/11/09	7	44.90	0	0.00	44.95	7	3,676	0.19%
2021/11/08	3	44.90	3	44.92	45.00	0	3,689	0.00%
2021/11/05	12.1	44.46	1	44.50	44.55	11.1	3,715	0.30%
2021/11/04	11.1	44.74	0	0.00	44.65	11.1	3,722	0.30%
2021/11/03	7	44.71	6	44.75	44.85	1	3,737	0.03%
2021/11/02	3	44.77	0	0.00	44.70	3	3,818	0.08%
2021/11/01	2.5	44.81	6	44.73	44.70	-3.5	3,840	-0.09%
2021/10/28	3	45.10	1.1	45.25	45.10	1.9	3,908	0.05%
2021/10/27	27.2	45.18	0	0.00	45.10	27.2	3,952	0.69%
2021/10/26	1.4	45.59	0	0.00	45.55	1.4	3,975	0.04%
2021/10/25	12	45.10	13.4	45.26	45.20	-1.4	4,053	-0.03%
2021/10/22	17.1	45.31	19.5	45.55	45.15	-2.4	4,122	-0.06%
2021/10/21	3	44.93	10	44.95	45.00	-7	4,091	-0.17%
2021/10/20	10	44.60	10	44.60	44.60	0	4,054	0.00%
2021/10/19	23	44.55	1	44.55	44.55	22	4,268	0.52%
2021/10/18	2	44.60	1	44.80	44.65	1	4,364	0.02%
2021/10/15	2.5	44.84	0	0.00	44.75	2.5	4,387	0.06%
2021/10/14	8	44.64	0	0.00	44.70	8	4,394	0.18%
2021/10/13	0.1	45.05	0	0.00	45.05	0.1	4,452	0.00%
2021/10/12	2	44.95	4	44.85	45.10	-2	4,494	-0.04%
2021/10/08	2	44.70	0.1	44.65	44.60	1.9	4,440	0.04%
2021/10/07	0	44.70	1	44.60	44.65	-1	4,430	-0.02%
2021/10/06	11.1	44.51	4	44.49	44.25	7.1	4,452	0.16%
2021/10/05	4	44.49	5.1	44.45	44.60	-1.1	4,464	-0.02%
2021/10/04	3.5	44.70	0	0.00	44.70	3.5	4,580	0.08%
2021/10/01	10	44.75	1	44.90	44.80	9	4,599	0.20%
2021/09/30	1	45.00	0	0.00	45.10	1	4,629	0.02%
2021/09/29	3.2	45.12	2	45.15	45.05	1.2	4,619	0.03%
2021/09/28	4	45.14	32	44.53	45.30	-28	4,593	-0.61%
2021/09/27	10.5	44.76	13	45.15	44.65	-2.5	4,567	-0.05%
2021/09/24	22	45.16	10	45.37	45.10	12	4,508	0.27%
2021/09/23	35.1	46.79	1	46.60	46.80	34.1	4,357	0.78%
2021/09/22	24.1	46.87	5	47.02	46.20	19.1	4,245	0.45%
2021/09/17	17	47.56	2	47.80	47.35	15	4,100	0.37%
2021/09/16	22	47.67	2	47.85	47.80	20	4,089	0.49%
2021/09/15	12	47.60	0	0.00	47.55	12	4,138	0.29%
2021/09/14	1	47.95	0	0.00	47.90	1	4,191	0.02%
2021/09/13	3	48.33	0	0.00	48.35	3	4,204	0.07%
2021/09/10	1	47.75	0	0.00	47.95	1	4,242	0.02%
2021/09/09	0	0.00	2	47.00	47.50	-2	4,298	-0.05%
2021/09/08	4	47.68	3	47.45	47.25	1	4,312	0.02%
2021/09/07	2.1	47.89	2	47.80	47.85	0.1	4,297	0.00%
2021/09/06	0.1	48.30	0	0.00	48.15	0.1	4,318	0.00%
2021/09/03	4	48.21	2	48.20	48.25	2	4,304	0.05%
2021/09/02	3	48.25	0.5	48.55	48.25	2.5	4,344	0.06%
2021/09/01	2.9	48.48	4	48.28	48.40	-1.1	4,370	-0.02%
2021/08/31	2.5	47.80	3.1	48.00	48.20	-0.6	4,386	-0.01%
2021/08/30	7	47.37	7	47.39	47.40	0	4,411	0.00%
2021/08/26	0	0.00	4	47.45	47.40	-4	4,429	-0.09%
2021/08/25	2	47.40	10	47.55	47.60	-8	4,498	-0.18%
2021/08/24	1	48.00	8	47.69	47.65	-7	4,515	-0.16%
2021/08/23	2	47.60	8	47.50	47.50	-6	4,576	-0.13%
2021/08/20	2	47.33	3	47.43	47.55	-1	4,597	-0.02%
2021/08/19	5	48.01	4	47.74	47.55	1	5,750	0.02%
2021/08/18	1	48.45	1	48.20	48.40	0	5,778	0.00%
2021/08/17	8	48.58	57	48.79	48.60	-49	5,807	-0.84%
2021/08/16	9	48.23	20	48.12	48.10	-11	5,726	-0.19%
2021/08/13	53	48.87	33.3	48.98	48.90	19.7	5,649	0.35%
2021/08/12	41	48.81	4	48.86	48.95	37	5,580	0.66%
2021/08/11	0.1	48.60	3.3	48.79	48.80	-3.2	5,583	-0.06%
2021/08/10	1	48.80	22	48.80	48.85	-21	5,582	-0.38%
2021/08/09	2	48.93	2	48.90	49.00	0	5,636	0.00%
2021/08/06	22	48.67	34.5	48.93	49.45	-12.5	5,660	-0.22%
2021/08/05	2.8	48.72	5	48.89	48.70	-2.2	5,663	-0.04%
2021/08/04	1.5	48.99	6.2	48.94	49.05	-4.7	5,896	-0.08%
2021/08/03	22.4	49.31	1	49.20	49.30	21.4	5,955	0.36%
2021/08/02	2.6	49.25	35.3	49.35	49.45	-32.7	6,067	-0.54%
2021/07/30	3.3	48.86	10	48.83	49.05	-6.7	6,127	-0.11%
2021/07/29	11.3	48.96	18	48.99	49.10	-6.7	6,148	-0.11%
2021/07/28	13.5	48.06	22.2	48.11	48.35	-8.7	6,105	-0.14%
2021/07/27	3	47.92	5.3	48.00	48.15	-2.3	6,096	-0.04%
2021/07/26	17.8	48.20	10.5	48.06	48.10	7.3	6,098	0.12%
2021/07/23	29	47.87	48.4	47.83	47.90	-19.4	6,014	-0.32%
2021/07/22	7.6	46.69	104	46.43	46.85	-96.4	5,822	-1.66%	大賣/
2021/07/21	75.2	45.84	2	45.98	46.00	73.2	5,780	1.27%
2021/07/20	5.1	45.62	5.3	45.55	45.65	-0.2	5,959	0.00%
2021/07/19	9	46.13	16	46.11	46.10	-7	6,065	-0.12%
2021/07/16	1.1	45.40	9.2	45.60	45.75	-8.2	6,068	-0.13%
2021/07/15	10	44.90	3	45.00	45.10	7	6,030	0.12%
2021/07/14	7	44.91	12	44.95	44.95	-5	6,056	-0.08%
2021/07/13	30.1	44.85	0	0.00	44.85	30.1	6,135	0.49%
2021/07/12	1.5	45.30	8	45.34	45.20	-6.5	6,116	-0.11%
2021/07/09	17.6	45.00	12.5	45.52	45.00	5.1	6,084	0.08%
2021/07/08	2.6	44.69	4.1	44.66	44.65	-1.6	6,005	-0.03%
2021/07/07	5.3	44.27	48.3	44.32	44.40	-43	6,008	-0.72%
2021/07/06	0.8	43.56	0.3	43.55	43.65	0.6	5,987	0.01%
2021/07/05	2.4	43.51	4.4	43.63	43.50	-2	6,028	-0.03%
2021/07/02	0	0.00	5	43.31	43.30	-5	6,077	-0.08%
2021/07/01	7.1	43.41	2.7	43.43	43.20	4.4	6,112	0.07%
2021/06/30	1.1	43.59	17.1	43.69	43.65	-16	6,122	-0.26%
2021/06/29	15.1	43.52	0	0.00	43.55	15.1	6,147	0.24%
2021/06/28	1.3	43.77	68	43.87	43.60	-66.8	6,172	-1.08%
2021/06/25	2.9	43.89	3	43.90	43.60	-0.2	6,171	0.00%
2021/06/24	3.4	43.36	10	43.69	43.85	-6.6	6,158	-0.11%
2021/06/23	5.6	42.71	15	42.88	42.70	-9.5	6,132	-0.15%
2021/06/22	4	42.59	4	42.55	42.35	0	6,080	0.00%
2021/06/21	16.2	42.15	21	42.33	42.20	-4.8	6,087	-0.08%
2021/06/18	35	42.37	5	42.55	42.20	30	6,113	0.49%
2021/06/17	16	42.27	3	42.65	42.75	13	6,189	0.21%
2021/06/16	1	42.80	8	42.86	42.50	-7	6,260	-0.11%
2021/06/15	1.5	42.66	7	42.76	42.80	-5.6	6,256	-0.09%
2021/06/11	1	42.35	2	42.40	42.40	-1	6,240	-0.02%
2021/06/10	13.4	42.04	4.3	42.21	42.30	9.1	6,243	0.15%
2021/06/09	2	41.68	41.3	41.70	41.75	-39.3	6,208	-0.63%
2021/06/08	64.1	41.40	1	41.65	41.40	63.1	6,192	1.02%
2021/06/07	26.2	41.73	3.1	41.82	41.55	23.1	6,172	0.37%
2021/06/04	11	41.92	4.1	42.00	41.95	6.9	6,144	0.11%
2021/06/03	4	41.88	0.6	42.05	41.85	3.5	6,153	0.06%
2021/06/02	15.1	41.93	13	41.99	42.00	2.1	6,141	0.03%
2021/06/01	12	42.18	0.7	42.35	42.20	11.3	6,061	0.19%
2021/05/31	9.1	42.35	6	42.43	42.10	3.1	6,060	0.05%
2021/05/28	2	42.60	0	0.00	42.65	2	5,999	0.03%
2021/05/27	18.4	42.56	17	42.61	42.60	1.4	5,986	0.02%
2021/05/26	0	0.00	2	42.15	42.20	-2	4,867	-0.04%
2021/05/25	14.2	42.36	20	42.55	42.30	-5.9	4,800	-0.12%
2021/05/24	5.1	42.76	0	0.00	42.70	5.1	4,755	0.11%
2021/05/21	2	42.78	5.2	42.87	43.00	-3.2	4,782	-0.07%
2021/05/20	1	42.00	20	42.05	42.15	-19	4,749	-0.40%
2021/05/19	3.4	41.86	3.4	42.02	41.85	-0.1	4,749	0.00%
2021/05/18	26.2	41.81	6.4	41.86	41.90	19.8	4,748	0.42%
2021/05/17	34.7	41.69	13.6	41.46	40.80	21.1	4,762	0.44%
2021/05/14	6.1	43.02	19.8	43.29	42.80	-13.7	4,683	-0.29%
2021/05/13	7.3	41.83	9.1	42.24	42.10	-1.8	4,629	-0.04%
2021/05/12	25.7	43.20	31.1	43.46	42.60	-5.4	4,544	-0.12%
2021/05/11	1.1	44.99	14.2	45.31	44.85	-13.1	4,277	-0.31%
2021/05/10	15	45.20	49.1	45.68	45.70	-34.1	4,201	-0.81%
2021/05/07	19.1	44.96	1	45.10	44.70	18.1	4,073	0.44%
2021/05/06	3.1	45.30	10	45.36	45.25	-7	3,976	-0.17%
2021/05/05	2.1	45.13	14	44.82	45.20	-11.9	3,929	-0.30%
2021/05/04	3.5	44.20	9.3	44.45	44.35	-5.8	3,882	-0.15%
2021/05/03	4.1	45.18	15.1	45.08	44.70	-11	3,820	-0.29%
2021/04/29	8.1	45.26	6	45.25	45.25	2.1	3,765	0.05%
2021/04/28	2	45.75	88	45.74	45.65	-86	3,739	-2.30%
2021/04/27	11.3	46.08	23	46.25	46.20	-11.7	3,767	-0.31%
2021/04/26	30.7	46.31	53	46.31	46.60	-22.3	3,705	-0.60%
2021/04/23	14.2	44.36	27.3	44.78	45.35	-13.1	3,491	-0.38%
2021/04/22	14.2	44.28	13	44.15	44.10	1.2	3,389	0.03%
2021/04/21	20.4	44.45	16	44.30	44.35	4.4	3,329	0.13%
2021/04/20	24.6	44.34	6	44.30	44.35	18.6	3,311	0.56%
2021/04/19	29.9	44.31	62	44.30	44.60	-32.1	3,322	-0.97%
2021/04/16	6.3	43.37	2	43.58	43.60	4.3	3,270	0.13%
2021/04/15	3.3	43.35	6.1	43.33	43.30	-2.9	3,297	-0.09%
2021/04/14	36.4	43.22	16	43.20	43.25	20.4	3,331	0.61%
2021/04/13	30.2	43.56	1	43.60	43.50	29.2	3,329	0.88%
2021/04/12	10.2	43.59	2.5	43.66	43.60	7.8	3,327	0.23%
2021/04/09	8.1	43.69	69.8	43.70	43.75	-61.8	3,336	-1.85%
2021/04/08	6.1	43.46	20	43.51	43.50	-14	3,300	-0.42%
2021/04/07	11.1	43.51	3	43.50	43.65	8.1	3,277	0.25%
2021/04/06	5.2	43.63	24.1	43.65	43.65	-18.8	3,270	-0.58%
2021/04/01	14	43.55	0	0.00	43.55	14	3,289	0.43%
2021/03/31	2	43.40	0	0.00	43.50	2	3,351	0.06%
2021/03/30	18.3	43.54	1	43.55	43.45	17.3	3,527	0.49%
2021/03/29	46.1	43.38	2	43.40	43.55	44.1	3,680	1.20%
2021/03/26	60.6	43.46	2	43.62	43.50	58.6	3,854	1.52%
2021/03/25	1.1	43.45	9	43.55	43.60	-7.9	4,049	-0.20%
2021/03/24	12.9	43.26	5.1	43.26	43.55	7.8	4,322	0.18%
2021/03/23	44	43.19	4	43.21	43.15	40	4,361	0.92%
2021/03/22	54.6	43.36	35.7	43.36	43.60	18.9	4,406	0.43%
2021/03/19	26.8	44.40	13	44.91	44.25	13.8	4,320	0.32%
2021/03/18	6	45.30	1	45.40	45.20	5	4,322	0.12%
2021/03/17	2.1	45.15	2	45.18	45.20	0.1	4,363	0.00%
2021/03/16	2.5	44.91	0	0.00	44.90	2.5	4,433	0.06%
2021/03/15	15	44.76	14	44.76	44.75	1	4,528	0.02%
2021/03/12	5	45.00	0	0.00	44.95	5	4,737	0.11%
2021/03/11	0.1	45.35	3	45.45	45.35	-3	5,010	-0.06%
2021/03/10	4	45.63	4.2	45.53	45.45	-0.2	5,045	0.00%
2021/03/09	8.5	45.30	2	45.48	45.40	6.5	5,080	0.13%
2021/03/08	12	45.26	6	45.34	45.25	6	5,088	0.12%
2021/03/05	0.5	44.95	5	45.03	44.95	-4.5	5,096	-0.09%
2021/03/04	4	44.75	25.5	44.92	45.05	-21.5	5,217	-0.41%
2021/03/03	1	44.65	6.3	44.91	44.95	-5.3	5,185	-0.10%
2021/03/02	7.1	44.86	4	44.90	44.55	3.1	5,174	0.06%
2021/02/26	4	44.83	7.2	45.12	45.20	-3.2	5,182	-0.06%
2021/02/25	1.1	45.00	8.1	44.92	44.95	-7.1	5,115	-0.14%
2021/02/24	14.1	44.84	9	44.92	44.55	5.1	5,110	0.10%
2021/02/23	12.1	44.79	8.2	44.68	44.85	3.9	5,087	0.08%
2021/02/22	4.3	43.97	1	44.05	44.05	3.3	5,042	0.06%
2021/02/19	5.1	43.81	3	44.10	44.10	2.1	5,037	0.04%
2021/02/18	14.1	43.94	6.4	44.03	43.85	7.7	5,029	0.15%
2021/02/17	14.4	43.82	6.6	44.17	43.75	7.8	5,010	0.16%
2021/02/05	8.3	43.61	3	43.68	43.60	5.3	4,979	0.11%
2021/02/04	2.2	43.55	5	43.65	43.45	-2.8	4,999	-0.06%
2021/02/03	1.1	43.40	2	43.55	43.30	-1	5,080	-0.02%
2021/02/02	3.5	43.60	5.6	43.84	43.60	-2	5,119	-0.04%
2021/02/01	6.1	43.36	7	43.36	43.25	-0.9	5,130	-0.02%
2021/01/29	11.3	43.03	13.8	42.72	42.60	-2.5	5,117	-0.05%
2021/01/28	4.1	43.20	0	0.00	43.25	4.1	5,081	0.08%
2021/01/27	2.5	43.56	0	0.00	43.60	2.5	5,087	0.05%
2021/01/26	1.1	43.60	1.7	43.70	43.45	-0.6	5,088	-0.01%
2021/01/25	1.4	43.19	0.9	43.85	43.95	0.5	5,087	0.01%
2021/01/22	12	43.23	1	43.47	43.10	11	5,104	0.22%
2021/01/21	9.1	43.62	2.8	43.59	43.40	6.3	5,102	0.12%
2021/01/20	15.1	43.61	69.3	43.27	43.10	-54.2	5,100	-1.06%
2021/01/19	27.1	44.64	9	44.55	44.40	18.1	5,021	0.36%
2021/01/18	19.4	44.65	28	44.74	44.55	-8.6	4,997	-0.17%
2021/01/15	7.6	45.28	3	45.55	45.05	4.6	5,015	0.09%
2021/01/14	9.1	45.66	0	0.00	45.70	9.1	5,177	0.18%
2021/01/13	24.3	45.75	0	0.00	45.80	24.3	5,174	0.47%
2021/01/12	2.1	46.03	16	45.94	45.55	-13.9	5,170	-0.27%
2021/01/11	15.4	46.03	5.3	46.32	46.00	10.1	5,145	0.20%
2021/01/08	7.1	45.91	12.1	45.91	45.90	-5	5,122	-0.10%
2021/01/07	9	45.71	4.1	45.81	45.60	4.9	5,099	0.10%
2021/01/06	29.1	45.60	62.1	45.52	45.20	-33	5,053	-0.65%
2021/01/05	7.1	45.16	24.2	45.11	45.05	-17.2	5,013	-0.34%
2021/01/04	30.6	45.31	1.6	45.45	45.15	29	5,002	0.58%
2020/12/31	12.4	45.56	3	45.73	45.85	9.4	5,008	0.19%
2020/12/30	7.3	45.59	1	45.90	45.55	6.3	4,999	0.13%
2020/12/29	15	45.81	36	45.75	45.60	-21	4,996	-0.42%
2020/12/28	9.5	46.16	2	46.13	45.90	7.5	4,988	0.15%
2020/12/25	16.6	46.53	11	46.60	46.45	5.6	4,947	0.11%
2020/12/24	6	45.75	11	45.82	46.40	-5	4,907	-0.10%
2020/12/23	6.1	44.63	3.2	44.94	45.00	2.9	4,737	0.06%
2020/12/22	4.3	44.90	54	44.55	44.50	-49.7	4,623	-1.07%
2020/12/21	12	45.22	2	45.43	44.95	10	4,561	0.22%
2020/12/18	6.2	46.18	53.6	45.64	45.60	-47.3	4,425	-1.07%
2020/12/17	19	46.19	15	45.92	46.05	4	4,185	0.10%
2020/12/16	7.2	45.91	18.6	45.93	45.95	-11.4	4,169	-0.27%
2020/12/15	2	45.20	4.2	45.14	45.25	-2.2	4,086	-0.05%
2020/12/14	0.2	44.58	4.5	45.10	44.90	-4.3	4,076	-0.10%
2020/12/11	0.1	44.50	3.3	44.58	44.35	-3.2	4,015	-0.08%
2020/12/10	15.2	44.45	5.1	44.54	44.60	10.1	3,999	0.25%
2020/12/09	59.3	44.46	34.6	44.48	44.50	24.7	3,934	0.63%
2020/12/08	40.6	44.76	33.4	45.27	45.40	7.2	3,834	0.19%
2020/12/07	60.1	45.31	62.8	45.61	45.85	-2.8	3,620	-0.08%
2020/12/04	4.1	43.36	4.8	43.48	43.50	-0.8	3,344	-0.02%
2020/12/03	30.6	43.85	0.7	43.86	43.80	29.9	3,285	0.91%
2020/12/02	4.8	44.30	18.4	44.40	44.35	-13.6	3,253	-0.42%
2020/12/01	5.1	44.35	14.3	44.39	44.50	-9.2	3,240	-0.28%
2020/11/30	6.1	44.31	12	44.29	44.50	-5.9	3,235	-0.18%
2020/11/27	2.1	43.75	0.5	43.85	43.85	1.6	3,140	0.05%
2020/11/26	0.3	43.82	0.3	43.85	43.85	-0.1	3,149	0.00%
2020/11/25	0	0.00	4.2	43.76	43.90	-4.2	3,254	-0.13%
2020/11/24	0	0.00	6.9	43.49	43.50	-6.9	3,245	-0.21%
2020/11/23	6.1	43.38	10	43.43	43.45	-3.9	3,242	-0.12%
2020/11/20	3.1	43.10	0.1	43.15	43.25	3	3,250	0.09%
2020/11/19	3	43.12	6	43.33	43.15	-3	3,268	-0.09%
2020/11/18	21.3	43.21	18	43.14	43.35	3.3	3,279	0.10%
2020/11/17	3	43.27	4	43.56	43.40	-1	3,277	-0.03%
2020/11/16	11.2	43.32	2	43.65	43.45	9.2	3,317	0.28%
2020/11/13	8.2	43.23	51.9	43.28	43.40	-43.7	3,336	-1.31%
2020/11/12	0.2	43.60	6.4	43.58	43.85	-6.2	3,324	-0.19%
2020/11/11	11	43.47	22.1	43.39	44.00	-11.1	3,346	-0.33%
2020/11/10	2.2	42.77	18	42.74	42.95	-15.8	3,273	-0.48%
2020/11/09	16	42.11	4	42.18	42.00	12	3,262	0.37%
2020/11/06	4	41.93	0	0.00	41.90	4	3,242	0.12%
2020/11/05	2	42.03	0.2	42.20	42.00	1.8	3,220	0.06%
2020/11/04	3.2	41.90	1	42.05	42.00	2.2	3,211	0.07%
2020/11/03	2	42.33	0.3	42.40	42.35	1.7	3,197	0.05%
2020/11/02	1.3	41.93	0	0.00	41.90	1.3	3,189	0.04%
2020/10/30	15	41.78	1.5	41.85	41.50	13.5	3,171	0.43%
2020/10/29	9.6	41.79	0	0.00	41.85	9.6	3,118	0.31%
2020/10/28	22	42.18	0	0.00	42.10	22	3,121	0.70%
2020/10/27	1	42.30	0	0.00	42.55	1	3,113	0.03%
2020/10/23	27	42.65	4	42.79	42.55	23	3,120	0.74%
2020/10/22	9	42.21	4	43.20	43.20	5	3,106	0.16%
2020/10/21	3	42.63	0	0.00	42.70	3	2,930	0.10%
2020/10/20	4	42.76	0	0.00	42.65	4	2,920	0.14%
2020/10/19	5	42.77	1	43.35	43.20	4	2,899	0.14%
2020/10/16	2.4	43.01	4	42.96	42.90	-1.6	2,874	-0.06%
2020/10/15	8	43.22	60	42.95	42.95	-52	2,865	-1.81%
2020/10/14	0	0.00	3	43.78	43.75	-3	2,841	-0.11%
2020/10/13	9	43.80	1	44.00	43.85	8	2,846	0.28%
2020/10/12	8	44.65	3	44.55	44.20	5	2,839	0.18%
2020/10/08	6.2	44.42	7	44.11	44.70	-0.8	2,849	-0.03%
2020/10/07	1	43.65	0	0.00	43.50	1	2,803	0.04%
2020/10/06	19	43.66	4	43.65	43.70	15	2,829	0.53%
2020/10/05	5	43.28	1	43.45	43.20	4	2,833	0.14%
2020/09/30	23	43.07	1	43.15	43.00	22	2,825	0.78%
2020/09/29	4	43.23	4	43.28	43.30	0	2,824	0.00%
2020/09/28	4	42.13	21	42.26	42.65	-17	2,795	-0.61%
2020/09/25	12	41.60	3	42.10	41.50	9	2,769	0.32%
2020/09/24	79	41.51	15	41.53	41.45	64	2,721	2.35%
2020/09/23	6	46.24	16	46.44	46.15	-10	2,590	-0.39%
2020/09/22	3	46.53	10	46.58	46.60	-7	2,499	-0.28%
2020/09/21	3	46.95	10	46.83	46.85	-7	2,460	-0.28%
2020/09/18	4	46.60	17	46.56	46.65	-13	2,411	-0.54%
2020/09/17	2	46.55	6	46.63	46.55	-4	2,381	-0.17%
2020/09/16	0	0.00	7	46.41	46.35	-7	2,358	-0.30%
2020/09/15	0	0.00	8	46.43	46.35	-8	2,343	-0.34%
2020/09/14	2	46.28	1	46.40	46.35	1	2,348	0.04%
2020/09/11	0.2	46.30	5	46.22	46.30	-4.8	2,335	-0.21%
2020/09/10	10.2	46.29	10	46.27	46.30	0.2	2,321	0.01%
2020/09/09	5.2	45.70	1	45.95	46.15	4.2	2,306	0.18%
2020/09/08	1.2	45.88	1	45.80	45.85	0.2	2,307	0.01%
2020/09/07	0.2	46.25	0	0.00	46.00	0.2	2,396	0.01%
2020/09/04	4	45.26	4.1	45.45	45.80	-0.1	2,420	0.00%
2020/09/03	6	45.53	6	45.78	45.60	0	2,467	0.00%
2020/09/02	4	45.69	2	45.90	45.65	2	2,445	0.08%
2020/09/01	5	46.12	8	45.96	46.20	-3	2,458	-0.12%
2020/08/31	9	46.35	5	46.45	46.40	4	2,516	0.16%
2020/08/28	2	45.60	12	45.58	45.60	-10	2,440	-0.41%
2020/08/27	2	45.30	1	45.50	45.50	1	2,459	0.04%
2020/08/26	1	45.00	2.3	45.53	45.50	-1.3	2,500	-0.05%
2020/08/25	2	45.00	2	44.88	44.95	0	2,531	0.00%
2020/08/24	9	44.66	2	44.65	44.65	7	2,659	0.26%
2020/08/21	5	44.00	0	0.00	44.35	5	2,688	0.19%
2020/08/20	1	43.00	11	43.77	43.50	-10	2,678	-0.37%
2020/08/19	0	0.00	4	44.46	44.45	-4	2,644	-0.15%
2020/08/18	0	0.00	5	44.28	44.30	-5	2,619	-0.19%
2020/08/17	11	43.93	13	44.03	44.35	-2	2,621	-0.08%
2020/08/14	1	43.10	0	0.00	43.10	1	2,595	0.04%
2020/08/13	4	43.79	5	43.24	43.75	-1	2,596	-0.04%
2020/08/12	4	42.59	0	0.00	42.55	4	2,585	0.15%
2020/08/11	2	42.90	0	0.00	42.70	2	2,603	0.08%
2020/08/10	2	42.83	0	0.00	42.90	2	2,640	0.08%
2020/08/05	1	42.35	0	0.00	42.40	1	2,742	0.04%
2020/08/04	2	42.38	5	42.35	42.30	-3	2,780	-0.11%
2020/08/03	0	0.00	2	42.35	42.20	-2	2,816	-0.07%
2020/07/31	2	42.68	0	0.00	42.80	2	2,793	0.07%
2020/07/29	1	41.55	0	0.00	41.90	1	2,787	0.04%
2020/07/28	6	41.84	1	42.00	41.60	5	2,799	0.18%
2020/07/27	1	42.40	1	42.35	42.30	0	2,799	0.00%
2020/07/24	2	43.15	0	0.00	42.80	2	2,805	0.07%
2020/07/23	0	0.00	2	43.35	43.40	-2	2,805	-0.07%
2020/07/22	1	43.35	0	0.00	43.30	1	2,846	0.04%
2020/07/21	2	43.15	5	43.14	43.45	-3	2,848	-0.11%
2020/07/20	6	42.68	0	0.00	42.65	6	2,851	0.21%
2020/07/17	4	42.95	2	43.50	42.90	2	2,852	0.07%
2020/07/16	0	0.00	2	43.65	43.25	-2	2,862	-0.07%
2020/07/15	2	43.58	6	43.33	43.65	-4	2,856	-0.14%
2020/07/14	3	42.75	0	0.00	42.60	3	2,827	0.11%
2020/07/13	16	43.13	5	42.90	42.80	11	2,833	0.39%
2020/07/10	21	43.27	4	43.43	43.15	17	2,817	0.60%
2020/07/09	18	44.03	5	44.18	43.90	13	2,812	0.46%
2020/07/08	0	0.00	1	44.05	44.40	-1	2,791	-0.04%
2020/07/07	1.1	44.01	1	44.35	44.10	0.1	2,779	0.00%
2020/07/06	14	44.03	0	0.00	44.00	14	2,765	0.51%
2020/07/03	4	43.83	0	0.00	43.85	4	2,768	0.14%
2020/07/02	6	43.94	0	0.00	44.20	6	2,775	0.22%
2020/06/30	4	43.81	3	43.88	43.55	1	2,781	0.04%
2020/06/29	6	43.49	3	43.75	43.60	3	2,797	0.11%
2020/06/24	10	44.00	1	44.00	43.90	9	2,802	0.32%
2020/06/23	0	0.00	1	44.10	43.90	-1	2,823	-0.04%
2020/06/22	3	43.73	7	43.89	43.55	-4	2,829	-0.14%
2020/06/19	9	43.62	0	0.00	43.50	9	2,875	0.31%
2020/06/18	0	0.00	2	44.25	44.05	-2	2,865	-0.07%
2020/06/17	10	44.10	0	0.00	44.25	10	2,891	0.35%
2020/06/16	2	44.20	1	44.30	44.20	1	2,963	0.03%
2020/06/15	4	43.80	4	43.88	43.70	0	3,099	0.00%
2020/06/12	13	43.79	0	0.00	43.60	13	3,148	0.41%
2020/06/11	9	45.24	24	45.60	44.80	-15	3,119	-0.48%
2020/06/10	31	46.01	23	46.01	45.85	8	3,127	0.26%
2020/06/09	3	46.50	1	46.50	46.50	2	3,185	0.06%
2020/06/08	2.1	46.31	3	46.55	46.50	-0.9	3,259	-0.03%
2020/06/05	1	47.05	21	47.12	47.25	-20	3,232	-0.62%
2020/06/04	2	46.40	3	46.47	46.40	-1	3,182	-0.03%
2020/06/03	5	46.05	11	46.18	46.25	-6	3,179	-0.19%
2020/06/02	3.2	45.40	21	45.31	45.40	-17.8	3,135	-0.57%
2020/06/01	13	44.90	103	44.84	44.90	-90	3,087	-2.91%	大賣/
2020/05/29	0	0.00	1	44.65	44.35	-1	3,033	-0.03%
2020/05/28	0	0.00	9	44.70	44.75	-9	2,899	-0.31%
2020/05/27	1	44.20	6	44.29	44.45	-5	2,910	-0.17%
2020/05/26	1	44.40	2	44.30	44.25	-1	2,950	-0.03%
2020/05/25	0	0.00	0.2	44.40	44.15	-0.2	2,952	-0.01%
2020/05/22	1	44.20	21	44.00	44.10	-20	2,961	-0.68%
2020/05/21	0	0.00	1	44.20	44.20	-1	2,953	-0.03%
2020/05/20	1	43.90	4	44.00	43.80	-3	2,930	-0.10%
2020/05/19	29	43.83	3	43.87	44.00	26	2,928	0.89%
2020/05/18	3	43.17	3	43.05	43.10	0	2,914	0.00%
2020/05/15	9	43.24	7	43.57	43.55	2	2,908	0.07%
2020/05/14	8	43.19	6	43.26	43.05	2	2,866	0.07%
2020/05/13	7	44.03	3	44.15	44.00	4	2,832	0.14%
2020/05/12	1	44.35	3	44.82	44.90	-2	2,786	-0.07%
2020/05/11	3	44.62	1	44.85	44.70	2	2,769	0.07%
2020/05/08	3	43.87	0	0.00	43.80	3	2,735	0.11%
2020/05/07	0	0.00	3	43.65	43.80	-3	2,719	-0.11%
2020/05/06	2	43.48	3	43.65	43.70	-1	2,727	-0.04%
2020/05/05	0	0.00	1	43.40	43.65	-1	2,741	-0.04%
2020/05/04	5	42.96	2	43.05	43.00	3	2,763	0.11%
2020/04/30	5	44.04	4	44.13	43.65	1	2,783	0.04%
2020/04/28	9	42.72	0	0.00	42.85	9	2,828	0.32%
2020/04/27	2	41.45	7	42.02	42.35	-5	2,919	-0.17%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/23	1	40.70	0	0.00	40.60	1	2,917	0.03%
2020/04/22	6	40.37	0.5	40.65	40.30	5.5	2,922	0.19%
2020/04/21	4	40.68	3	40.97	40.40	1	2,922	0.03%
2020/04/20	2	41.40	32	41.55	41.40	-30	2,905	-1.03%
2020/04/17	3	41.40	1.6	41.63	41.30	1.4	2,903	0.05%
2020/04/16	6.2	41.23	2	41.40	41.20	4.2	2,895	0.15%
2020/04/15	0	0.00	3	41.80	41.75	-3	2,879	-0.10%
2020/04/14	0	0.00	3	41.17	41.50	-3	2,874	-0.10%
2020/04/13	8	40.34	4	40.35	40.30	4	2,850	0.14%
2020/04/10	1	40.40	3	40.47	40.65	-2	2,860	-0.07%
2020/04/08	2	40.40	5	40.65	40.40	-3	2,858	-0.10%
2020/04/07	11	40.58	3	41.00	40.45	8	2,843	0.28%
2020/04/01	3	40.13	0	0.00	39.90	3	2,814	0.11%
2020/03/31	1	40.10	0	0.00	40.50	1	2,803	0.04%
2020/03/30	0	0.00	12	38.85	40.00	-12	2,784	-0.43%
2020/03/27	4	40.28	8	39.89	39.55	-4	2,871	-0.14%
2020/03/26	0	0.00	2	39.30	39.90	-2	2,947	-0.07%
2020/03/25	6	39.62	20	39.93	39.80	-14	3,048	-0.46%
2020/03/24	10	37.09	13	37.00	36.85	-3	3,033	-0.10%
2020/03/23	3	34.48	0	0.00	34.15	3	3,025	0.10%
2020/03/20	10	34.75	3	34.60	35.00	7	3,015	0.23%
2020/03/19	17	32.94	12.3	33.06	32.90	4.7	2,948	0.16%
2020/03/18	11	37.10	1	36.65	36.45	10	2,814	0.36%
2020/03/17	11	38.09	10.3	38.44	38.00	0.7	2,762	0.03%
2020/03/16	2	40.18	8	40.06	40.05	-6	2,713	-0.22%
2020/03/13	6	39.19	10	39.23	40.40	-4	2,685	-0.15%
2020/03/12	4	41.96	13	41.93	41.80	-9	2,579	-0.35%
2020/03/11	2	43.90	0	0.00	43.85	2	2,497	0.08%
2020/03/10	4	43.86	3	44.00	43.95	1	2,482	0.04%
2020/03/09	3	44.40	1	44.80	44.30	2	2,456	0.08%
2020/03/06	0	0.00	1	45.20	45.25	-1	2,418	-0.04%
2020/03/05	4	45.03	16	45.29	45.30	-12	2,400	-0.50%
2020/03/04	12	44.81	4	44.85	45.00	8	2,401	0.33%
2020/03/03	5	44.73	2	44.60	44.55	3	2,410	0.12%
2020/03/02	4	44.11	8	44.91	44.50	-4	2,411	-0.17%
2020/02/27	8	44.66	0	0.00	44.85	8	2,420	0.33%
2020/02/26	7	44.89	0	0.00	44.80	7	2,381	0.29%
2020/02/25	22	45.00	0	0.00	45.00	22	2,370	0.93%
2020/02/24	15	45.18	1	45.50	45.10	14	2,371	0.59%
2020/02/21	6	45.54	0	0.00	45.50	6	2,360	0.25%
2020/02/20	5	45.91	1	46.00	45.70	4	2,358	0.17%
2020/02/19	1	46.15	3.5	46.14	46.20	-2.5	2,346	-0.11%
2020/02/18	0	0.00	1	46.00	46.05	-1	2,339	-0.04%
2020/02/14	4	45.88	0	0.00	45.85	4	2,369	0.17%
2020/02/13	1	45.90	1	45.90	45.90	0	2,375	0.00%
2020/02/12	0	0.00	2	45.65	45.80	-2	2,398	-0.08%
2020/02/11	4	45.55	1	45.60	45.35	3	2,393	0.13%
2020/02/10	1	45.10	0	0.00	45.50	1	2,397	0.04%
2020/02/07	2	45.28	9	45.33	45.25	-7	2,411	-0.29%
2020/02/06	6	45.58	6	45.70	45.55	0	2,426	0.00%
2020/02/05	12	45.18	4	45.35	45.10	8	2,430	0.33%
2020/02/04	10	45.03	4	45.22	45.00	6	2,417	0.25%
2020/02/03	9	44.54	4	44.65	44.90	5	2,404	0.21%
2020/01/31	33	45.42	1	45.80	45.25	32	2,388	1.34%
2020/01/30	15	45.60	7	45.81	45.45	8	2,348	0.34%
2020/01/20	1	47.10	3	47.07	47.10	-2	2,265	-0.09%
2020/01/17	6	46.75	3	46.80	46.85	3	2,245	0.13%
2020/01/16	1	46.60	1	46.60	46.65	0	2,258	0.00%
2020/01/15	0	0.00	1	46.45	46.55	-1	2,291	-0.04%
2020/01/14	3	46.43	0.2	46.75	46.40	2.8	2,321	0.12%
2020/01/13	4	46.24	0	0.00	46.30	4	2,380	0.17%
2020/01/10	0	0.00	11	46.20	46.25	-11	2,427	-0.45%
2020/01/09	1	45.90	5	45.95	46.00	-4	2,453	-0.16%
2020/01/08	7	45.83	0	0.00	45.70	7	2,483	0.28%
2020/01/07	5	46.01	0.5	46.20	46.00	4.5	2,495	0.18%
2020/01/06	2	46.15	4	46.20	46.20	-2	2,534	-0.08%
2020/01/03	2	46.25	0	0.00	46.40	2	2,559	0.08%
2020/01/02	0	0.00	2	46.35	46.30	-2	2,609	-0.08%
2019/12/31	7	46.40	0	0.00	46.30	7	2,634	0.27%
2019/12/30	1	46.40	0	46.50	46.45	1	2,707	0.04%
2019/12/27	1	46.35	3	46.38	46.40	-2	2,900	-0.07%
2019/12/26	0	0.00	1.4	46.22	46.20	-1.4	4,112	-0.03%
2019/12/25	10	46.33	3	46.40	46.20	7	4,781	0.15%
2019/12/24	3	45.90	2	46.22	46.15	1	5,351	0.02%
2019/12/23	4	45.78	4	46.09	45.55	0	5,284	0.00%
2019/12/20	18.1	45.55	3.1	45.75	45.45	15.1	5,215	0.29%
2019/12/19	14	45.78	2	46.00	45.90	12	5,119	0.23%
2019/12/18	7	46.03	1	46.35	46.00	6	5,095	0.12%
2019/12/17	5	46.20	0.1	46.45	46.25	5	5,093	0.10%
2019/12/16	1	46.20	0.3	46.35	46.25	0.7	5,088	0.01%
2019/12/13	2	46.20	8	46.24	46.25	-6	5,109	-0.12%
2019/12/11	21	46.05	3	46.25	46.05	18	5,165	0.35%
2019/12/10	6	46.10	1	46.30	46.05	5	5,169	0.10%
2019/12/09	10	46.37	3	46.43	46.30	7	5,168	0.14%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/05	4	46.58	0	0.00	46.55	4	5,165	0.08%
2019/12/04	4	46.56	0	0.00	46.60	4	5,166	0.08%
2019/12/03	0	0.00	2.8	46.77	46.70	-2.8	5,157	-0.05%
2019/12/02	1	46.55	3	46.67	46.55	-2	5,162	-0.04%
2019/11/29	9	46.59	1	46.85	46.55	8	5,168	0.15%
2019/11/28	11	46.65	4	46.85	46.50	7	5,154	0.14%
2019/11/27	3	46.67	2	46.75	46.80	1	5,166	0.02%
2019/11/26	8	46.26	1	47.00	46.20	7	5,164	0.14%
2019/11/25	3	46.53	1	46.90	46.75	2	5,111	0.04%
2019/11/22	1	46.55	2	46.85	46.55	-1	5,154	-0.02%
2019/11/21	4	46.61	5	46.77	46.60	-1	5,167	-0.02%
2019/11/20	3	46.87	1.2	47.20	46.85	1.8	5,167	0.04%
2019/11/19	1	46.90	1	47.40	46.90	0	5,171	0.00%
2019/11/18	1	46.85	1	47.05	46.85	0	5,184	0.00%
2019/11/15	2	46.83	0	0.00	46.95	2	5,187	0.04%
2019/11/14	8	46.74	4	46.89	46.55	4	5,199	0.08%
2019/11/13	6	46.57	2	47.00	46.50	4	5,195	0.08%
2019/11/12	2	46.73	2	47.15	46.90	0	5,211	0.00%
2019/11/11	6	46.88	3	46.90	46.70	3	5,200	0.06%
2019/11/08	3	47.13	2.2	47.25	47.05	0.8	5,173	0.02%
2019/11/07	4	47.34	2.4	47.56	47.25	1.6	5,166	0.03%
2019/11/06	1	47.25	2	47.35	47.45	-1	5,160	-0.02%
2019/11/05	2	46.83	1	47.25	47.10	1	5,138	0.02%
2019/11/04	3	46.83	1	47.00	47.10	2	5,131	0.04%
2019/11/01	2	46.80	2	47.05	46.95	0	5,120	0.00%
2019/10/31	3	46.80	1	47.20	46.75	2	5,127	0.04%
2019/10/30	3	46.97	1	47.15	46.85	2	5,109	0.04%
2019/10/29	4	46.90	3.3	46.89	46.80	0.7	5,095	0.01%
2019/10/28	9	46.95	3	46.98	47.00	6	5,078	0.12%
2019/10/25	1	47.15	1	47.50	47.25	0	5,054	0.00%
2019/10/24	4.3	47.43	4	47.36	47.50	0.4	5,045	0.01%
2019/10/23	4	47.36	4.1	47.76	47.50	-0.1	5,022	0.00%
2019/10/22	3	47.05	3	47.10	47.00	0	4,995	0.00%
2019/10/21	2	46.60	11	46.33	46.75	-9	4,961	-0.18%
2019/10/18	5	45.69	1	46.10	45.90	4	4,899	0.08%
2019/10/17	4	46.01	1	46.00	45.80	3	4,847	0.06%
2019/10/16	9	46.09	1	46.10	46.00	8	4,809	0.17%
2019/10/15	3	45.82	3	45.85	45.95	0	4,780	0.00%
2019/10/14	1	45.80	28	45.66	45.65	-27	4,751	-0.57%
2019/10/09	0	0.00	79	45.55	45.30	-79	4,717	-1.67%
2019/10/08	11	45.36	0	0.00	45.40	11	4,689	0.23%
2019/10/07	5	45.73	0	0.00	45.75	5	4,631	0.11%
2019/10/04	16	45.64	0	0.00	45.70	16	4,607	0.35%
2019/10/03	25	46.03	4	45.95	46.05	21	4,523	0.46%
2019/10/02	39	45.48	12	45.90	45.90	27	4,330	0.62%
2019/10/01	18	49.88	1	49.90	49.95	17	3,108	0.55%
2019/09/27	7	49.90	1	49.95	49.90	6	2,437	0.25%
2019/09/26	0	0.00	1	49.90	49.80	-1	1,857	-0.05%
2019/09/25	12.2	49.85	0	0.00	49.80	12.2	1,821	0.67%
2019/09/24	16	49.70	0	0.00	49.65	16	1,784	0.90%
2019/09/23	0	0.00	3	49.90	49.80	-3	1,758	-0.17%
2019/09/20	11	49.85	0	0.00	49.80	11	1,749	0.63%
2019/09/19	1	50.10	2	49.95	49.95	-1	1,719	-0.06%
2019/09/18	5	50.00	0	0.00	50.00	5	1,706	0.29%
2019/09/17	0.1	50.20	7	50.14	50.20	-6.9	1,703	-0.41%
2019/09/16	10	49.45	5	49.89	50.00	5	1,705	0.29%
2019/09/12	3.1	49.46	6	49.55	49.40	-3	1,672	-0.18%
2019/09/11	2	49.50	0	0.00	49.50	2	1,701	0.12%
2019/09/10	11	49.70	1	49.75	49.75	10	1,679	0.60%
2019/09/09	1	49.55	0	0.00	49.70	1	1,681	0.06%
2019/09/06	0	0.00	4	49.39	49.30	-4	1,680	-0.24%
2019/09/05	2	49.25	1	49.40	49.25	1	1,678	0.06%
2019/09/04	1	49.25	1	49.20	49.20	0	1,672	0.00%
2019/09/03	1	49.35	2	49.40	49.25	-1	1,677	-0.06%
2019/08/28	5	48.80	0	0.00	49.40	5	1,653	0.30%
2019/08/27	2	48.63	1	48.90	48.40	1	1,650	0.06%
2019/08/26	3	48.88	7	48.91	48.80	-4	1,610	-0.25%
2019/08/23	4	49.11	8	49.16	49.20	-4	1,606	-0.25%
2019/08/22	14	48.84	13	48.96	48.90	1	1,597	0.06%
2019/08/21	4	48.56	0	0.00	48.65	4	1,667	0.24%
2019/08/20	3	48.72	0	0.00	48.60	3	1,670	0.18%
2019/08/19	9	48.66	1	48.60	48.75	8	1,660	0.48%
2019/08/16	7	48.77	2	48.75	48.80	5	1,642	0.30%
2019/08/15	18	49.02	21	48.98	48.95	-3	1,622	-0.18%
2019/08/14	7	48.46	2	48.58	48.35	5	1,595	0.31%
2019/08/13	10	48.15	4	48.31	48.35	6	1,587	0.38%
2019/08/12	22	48.25	0	0.00	48.25	22	1,598	1.38%
2019/08/08	5	48.12	0	0.00	48.20	5	1,600	0.31%
2019/08/06	2	48.00	3	47.87	48.10	-1	1,615	-0.06%
2019/08/05	6	48.30	0	0.00	48.20	6	1,609	0.37%
2019/08/02	0	0.00	17	48.41	48.40	-17	1,605	-1.06%
2019/08/01	3	48.65	1	48.60	48.60	2	1,608	0.12%
2019/07/31	4	48.91	0	0.00	48.80	4	1,615	0.25%
2019/07/30	0	49.00	3	49.07	48.95	-3	1,599	-0.18%
2019/07/29	3.6	49.00	0	0.00	48.95	3.6	1,612	0.22%
2019/07/26	3	48.93	2	49.10	49.10	1	1,609	0.06%
2019/07/25	3	48.88	0	0.00	48.90	3	1,614	0.19%
2019/07/24	6	48.93	0	0.00	48.90	6	1,626	0.37%
2019/07/23	7	49.11	8	49.10	49.05	-1	1,609	-0.06%
2019/07/22	1	49.25	2	49.40	49.25	-1	1,600	-0.06%
2019/07/19	0	0.00	13	49.49	49.50	-13	1,596	-0.81%
2019/07/18	0.4	49.50	0	0.00	49.40	0.4	1,602	0.02%
2019/07/17	1	49.20	1	49.30	49.20	0	1,607	0.00%
2019/07/16	21	49.14	0	0.00	49.20	21	1,601	1.31%
2019/07/15	23	49.12	4	49.25	49.25	19	1,602	1.19%
2019/07/12	21	49.18	4	49.14	49.15	17	1,626	1.04%
2019/07/11	1	49.40	1	49.50	49.45	0	1,629	0.00%
2019/07/10	10	49.37	3	49.43	49.55	7	1,645	0.43%
2019/07/09	6	49.37	10	49.40	49.45	-4	1,649	-0.24%
2019/07/08	11	49.38	0	0.00	49.40	11	1,669	0.66%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/07/04	2	49.65	8	49.75	49.75	-6	1,723	-0.35%
2019/07/03	13	49.36	0	0.00	49.30	13	1,736	0.75%
2019/07/02	7	49.38	2	49.55	49.65	5	1,755	0.28%
2019/07/01	1	49.55	0	0.00	49.60	1	1,762	0.06%
2019/06/28	3	49.72	1	49.65	49.45	2	1,784	0.11%
2019/06/27	0	0.00	5	49.87	49.75	-5	1,856	-0.27%
2019/06/26	20	49.75	7	49.77	49.75	13	1,945	0.67%
2019/06/25	2	49.88	0	0.00	49.95	2	1,954	0.10%
2019/06/24	5	49.99	10	50.10	50.00	-5	1,993	-0.25%
2019/06/20	0	0.00	3	49.85	49.90	-3	1,988	-0.15%
2019/06/19	11	49.34	16	49.43	49.90	-5	2,011	-0.25%
2019/06/18	0	0.00	1	48.95	49.00	-1	2,011	-0.05%
2019/06/17	1	48.90	0	0.00	48.55	1	2,069	0.05%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/06/13	4	48.50	0	0.00	48.50	4	2,147	0.19%
2019/06/12	2	48.70	1	48.85	48.75	1	2,416	0.04%
2019/06/11	3	48.65	1	48.95	48.60	2	2,436	0.08%
2019/06/10	48	48.64	2	48.65	48.70	46	2,457	1.87%
2019/06/06	1	48.70	0	0.00	48.50	1	2,495	0.04%
2019/06/05	2	48.80	0	0.00	48.70	2	2,533	0.08%
2019/06/04	5	48.99	2.2	48.96	49.00	2.8	2,531	0.11%
2019/06/03	1	48.90	3	48.85	48.90	-2	2,532	-0.08%
2019/05/30	2	48.40	6	48.44	48.15	-4	2,513	-0.16%
2019/05/29	0	0.00	5	48.75	48.35	-5	2,510	-0.20%
2019/05/28	6	49.12	3	49.23	48.60	3	2,513	0.12%
2019/05/27	1	48.80	28	48.90	49.20	-27	2,443	-1.10%
2019/05/24	5	48.35	0	0.00	48.15	5	2,416	0.21%
2019/05/23	0	0.00	2	48.25	48.05	-2	2,415	-0.08%
2019/05/22	2	48.00	0	0.00	48.10	2	2,419	0.08%
2019/05/21	1	48.00	0	0.00	48.10	1	2,430	0.04%
2019/05/17	2	47.60	0	0.00	47.50	2	2,423	0.08%
2019/05/16	1	47.95	0	0.00	47.75	1	2,419	0.04%
2019/05/15	2	47.85	0	0.00	47.80	2	2,427	0.08%
2019/05/14	3	47.40	14	48.03	48.05	-11	2,450	-0.45%
2019/05/13	1	47.90	0	0.00	47.80	1	2,444	0.04%
2019/05/10	2	47.95	3	48.05	48.05	-1	2,479	-0.04%
2019/05/09	22	48.11	2	48.05	48.00	20	2,476	0.81%
2019/05/08	5	48.34	3	48.75	48.50	2	2,481	0.08%
2019/05/07	6	48.78	1	48.75	48.70	5	2,491	0.20%
2019/05/02	5	49.35	2	49.35	49.40	3	2,539	0.12%
2019/04/30	1	49.45	6	49.43	49.45	-5	2,539	-0.20%
2019/04/29	1	49.00	33	49.04	49.20	-32	2,530	-1.26%
2019/04/26	1	48.65	1	48.75	48.80	0	2,529	0.00%
2019/04/25	0	0.00	5	48.90	49.00	-5	2,534	-0.20%
2019/04/24	5	48.83	0	0.00	48.65	5	2,536	0.20%
2019/04/23	2	48.63	0	0.00	48.95	2	2,540	0.08%
2019/04/22	6.2	48.71	0	0.00	48.75	6.2	2,540	0.24%
2019/04/19	2	48.98	5	49.06	48.90	-3	2,543	-0.12%
2019/04/18	12	48.71	1	48.60	48.60	11	2,557	0.43%
2019/04/17	2	49.18	0	0.00	49.15	2	2,556	0.08%
2019/04/16	7	49.20	1	49.40	49.40	6	2,551	0.24%
2019/04/15	1	49.60	2	49.45	49.50	-1	2,547	-0.04%
2019/04/12	4	49.04	6	49.08	49.10	-2	2,551	-0.08%
2019/04/11	20	49.55	3	49.37	49.40	17	2,544	0.67%
2019/04/10	9	49.57	1	49.65	49.90	8	2,528	0.32%
2019/04/09	2	50.25	0	0.00	50.20	2	2,506	0.08%
2019/04/08	0	0.00	5	50.50	50.60	-5	2,534	-0.20%
2019/04/03	0	0.00	1	50.40	50.50	-1	2,534	-0.04%
2019/04/02	1	50.50	0	0.00	50.80	1	2,589	0.04%
2019/04/01	12	51.13	5	51.44	50.90	7	2,640	0.27%
2019/03/29	14	50.01	31.2	50.21	50.80	-17.2	2,550	-0.67%
2019/03/27	2	49.90	24	49.65	49.75	-22	2,528	-0.87%
2019/03/26	1	49.35	2	49.45	49.45	-1	2,493	-0.04%
2019/03/25	2	49.10	2	49.18	49.25	0	2,501	0.00%
2019/03/22	3.1	49.25	5	49.28	49.25	-2	2,481	-0.08%
2019/03/21	5	49.17	7	49.24	49.35	-2	2,453	-0.08%
2019/03/20	2	48.20	48	48.55	48.70	-46	2,416	-1.90%
2019/03/19	7	49.07	12	49.10	48.90	-5	2,361	-0.21%
2019/03/18	0	0.00	6	48.47	48.55	-6	2,302	-0.26%
2019/03/15	2	48.08	7	48.16	48.20	-5	2,278	-0.22%
2019/03/14	7	47.44	0	0.00	47.50	7	1,998	0.35%
2019/03/13	7	47.45	0	0.00	47.40	7	1,994	0.35%
2019/03/12	4	47.56	6	47.63	47.50	-2	1,967	-0.10%
2019/03/11	7	47.86	2	47.85	47.90	5	1,939	0.26%
2019/03/08	0	0.00	4	47.71	47.65	-4	1,914	-0.21%
2019/03/07	4	47.50	0	0.00	47.50	4	1,942	0.21%
2019/03/06	2	47.73	0	0.00	47.55	2	1,947	0.10%
2019/03/05	7	47.55	0	0.00	47.50	7	1,952	0.36%
2019/03/04	4	47.43	0	0.00	47.50	4	1,957	0.20%
2019/02/27	2	47.45	1.5	47.63	47.75	0.5	2,017	0.02%
2019/02/26	5	47.81	0	0.00	47.60	5	2,006	0.25%
2019/02/22	0	0.00	0.1	47.95	47.95	-0.1	2,000	0.00%
2019/02/20	1	47.90	1	48.00	48.05	0	1,994	0.00%
2019/02/19	0	0.00	5	47.75	47.90	-5	1,981	-0.25%
2019/02/18	1	47.70	0	0.00	47.70	1	1,985	0.05%
2019/02/15	3	47.00	0	0.00	47.20	3	1,989	0.15%
2019/02/14	0	0.00	6	47.40	47.30	-6	1,991	-0.30%
2019/02/13	10	47.88	0	0.00	47.65	10	1,986	0.50%
2019/02/12	1	48.35	1	48.40	48.45	0	1,947	0.00%
2019/02/11	1	47.80	4	48.13	48.40	-3	1,951	-0.15%
2019/01/30	0	0.00	1	47.95	47.95	-1	1,911	-0.05%
2019/01/29	0	0.00	1	47.55	47.80	-1	1,912	-0.05%
2019/01/28	2	47.88	3	47.92	47.95	-1	1,901	-0.05%
2019/01/25	1	47.50	41	47.50	47.60	-40	1,890	-2.12%
2019/01/24	5	47.29	5	47.37	47.45	0	1,868	0.00%
2019/01/23	0	0.00	3	46.87	46.90	-3	1,851	-0.16%
2019/01/22	0	0.00	2	46.83	46.90	-2	1,848	-0.11%
2019/01/18	1	46.60	0	0.00	46.60	1	1,875	0.05%
2019/01/16	0	0.00	1	46.65	46.60	-1	1,901	-0.05%
2019/01/15	2	46.50	2	46.53	46.60	0	1,927	0.00%
2019/01/14	0	0.00	1	46.35	46.25	-1	1,945	-0.05%
2019/01/10	1	46.00	2	46.10	46.35	-1	2,036	-0.05%
2019/01/09	1	45.70	3	46.07	46.10	-2	2,047	-0.10%
2019/01/08	2	45.28	2	45.38	45.15	0	2,046	0.00%
2019/01/07	1	45.45	1	45.65	45.60	0	2,086	0.00%
2019/01/04	2	44.90	10	45.21	45.25	-8	2,112	-0.38%
2019/01/03	1	45.30	14	45.24	45.05	-13	2,227	-0.58%
2019/01/02	2	44.80	0	0.00	44.50	2	2,248	0.09%
2018/12/28	1	45.05	8	45.15	45.00	-7	2,274	-0.31%
2018/12/27	3	44.08	1	44.40	44.40	2	2,292	0.09%
2018/12/26	11	44.05	4	44.21	44.15	7	2,287	0.31%
2018/12/25	29	44.03	2	44.18	43.90	27	2,269	1.19%
2018/12/24	17	44.99	2	44.90	44.90	15	2,216	0.68%
2018/12/22	4	45.93	0	0.00	45.90	4	2,166	0.18%
2018/12/21	9	45.71	0	0.00	46.15	9	2,204	0.41%
2018/12/20	6	46.30	1	46.60	46.45	5	2,143	0.23%
2018/12/17	4	46.36	0	0.00	46.10	4	2,205	0.18%
2018/12/14	3	46.60	1	46.40	46.45	2	2,233	0.09%
2018/12/13	1	46.45	1	46.50	46.70	0	2,258	0.00%
2018/12/12	1	45.90	1	46.45	46.25	0	2,255	0.00%
2018/12/06	21	46.14	21	45.90	45.65	0	2,430	0.00%
2018/12/05	2	46.33	0	0.00	46.35	2	2,605	0.08%
2018/12/03	0	0.00	4	47.05	47.10	-4	3,664	-0.11%
2018/11/30	2	46.80	2	46.80	46.90	0	4,360	0.00%
2018/11/29	7	46.66	3	46.80	46.50	4	4,700	0.09%
2018/11/28	3	46.23	4	46.24	46.70	-1	4,917	-0.02%
2018/11/27	0	0.00	1	46.30	46.25	-1	4,977	-0.02%
2018/11/26	47	47.23	41	46.95	46.20	6	5,043	0.12%
2018/11/20	1	46.10	0	0.00	45.85	1	5,090	0.02%
2018/11/16	2	46.40	0	0.00	46.55	2	5,104	0.04%
2018/11/15	1	46.20	4	46.38	46.55	-3	5,138	-0.06%
2018/11/14	2	46.30	0	0.00	46.45	2	5,158	0.04%
2018/11/12	0	0.00	1	46.45	46.60	-1	5,163	-0.02%
2018/11/08	0	0.00	4	46.58	46.70	-4	5,221	-0.08%
2018/11/06	0	0.00	4	46.44	46.55	-4	5,587	-0.07%
2018/11/02	3	45.50	8	45.58	46.20	-5	5,620	-0.09%
2018/11/01	4	45.03	0	0.00	45.30	4	5,703	0.07%
2018/10/30	1	44.45	0	0.00	44.45	1	5,710	0.02%
2018/10/29	0	0.00	3	44.70	44.60	-3	5,724	-0.05%
2018/10/26	1	44.55	0	0.00	44.40	1	5,726	0.02%
2018/10/24	0	0.00	1	45.20	45.40	-1	5,732	-0.02%
2018/10/22	0	46.00	0	0.00	45.50	0	5,711	0.00%
2018/10/16	0	0.00	1	45.70	45.90	-1	5,557	-0.02%
2018/10/15	3	45.43	1	45.40	45.25	2	5,523	0.04%
2018/10/12	1	45.10	16	44.98	46.25	-15	5,486	-0.27%
2018/10/11	8.1	45.50	8	45.56	45.60	0.1	5,469	0.00%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/10/08	1	46.85	1	47.40	47.10	0	5,304	0.00%
2018/10/05	10	46.94	1	47.00	46.75	9	5,270	0.17%
2018/10/04	1	47.75	4	47.80	47.75	-3	5,243	-0.06%
2018/10/03	1	48.30	0	0.00	48.15	1	5,218	0.02%
2018/10/02	1	48.40	2	48.15	48.35	-1	5,233	-0.02%
2018/10/01	1	48.15	1	48.35	48.20	0	5,224	0.00%
2018/09/28	0	0.00	3	48.23	48.40	-3	5,212	-0.06%
2018/09/27	2	47.68	1	47.75	48.00	1	5,198	0.02%
2018/09/26	3	47.75	0	0.00	47.45	3	5,177	0.06%
2018/09/25	2	48.75	15	48.95	48.35	-13	5,179	-0.25%
2018/09/21	1	48.60	17	48.55	48.70	-16	5,175	-0.31%
2018/09/20	18	48.15	2	48.25	48.20	16	5,137	0.31%
2018/09/19	3	48.13	3.1	47.96	48.15	-0.1	5,140	0.00%
2018/09/18	0	0.00	2	47.60	47.50	-2	5,115	-0.04%
2018/09/17	2	47.40	1.1	47.69	47.50	1	5,115	0.02%
2018/09/14	7	47.34	3	47.70	47.50	4	5,117	0.08%
2018/09/13	5	47.54	7.2	47.65	47.65	-2.2	5,104	-0.04%
2018/09/12	4.4	46.55	10	47.00	46.90	-5.6	5,051	-0.11%
2018/09/11	3	45.12	0	0.00	45.40	3	4,986	0.06%
2018/09/10	5.5	44.82	4	45.04	44.60	1.5	4,834	0.03%
2018/09/07	22	45.60	7	45.49	45.10	15	4,580	0.33%
2018/09/06	5	49.10	18.1	49.09	49.15	-13.1	3,932	-0.33%
2018/09/05	12	48.89	17	48.86	48.80	-5	3,239	-0.15%
2018/09/04	5	49.91	12	50.02	49.95	-7	2,892	-0.24%
2018/09/03	21	50.08	37.1	50.04	50.00	-16.1	2,724	-0.59%
2018/08/31	1	49.60	22	49.49	49.90	-21	2,690	-0.78%
2018/08/30	2	49.28	4	49.26	49.30	-2	2,659	-0.08%
2018/08/29	5	48.86	3	48.88	48.95	2	2,728	0.07%
2018/08/28	4	48.51	8.3	48.58	48.60	-4.3	2,713	-0.16%
2018/08/27	1	48.35	1	48.35	48.35	0	2,727	0.00%
2018/08/24	1	48.20	3	48.42	48.50	-2	2,758	-0.07%
2018/08/22	6	48.52	12	48.51	48.35	-6	2,883	-0.21%
2018/08/21	0	0.00	3	48.12	48.20	-3	2,879	-0.10%
2018/08/17	2	47.98	3	48.17	47.80	-1	2,876	-0.03%
2018/08/16	1	47.85	9	47.80	47.90	-8	2,874	-0.28%
2018/08/15	2	48.13	5	48.14	48.00	-3	2,873	-0.10%
2018/08/14	1	47.50	1	48.00	47.65	0	2,835	0.00%
2018/08/13	0	0.00	2	47.85	47.50	-2	2,634	-0.08%
2018/08/10	1	47.85	10	47.83	48.00	-9	2,483	-0.36%
2018/08/09	6	48.29	11	48.21	48.30	-5	2,481	-0.20%
2018/08/08	1	47.70	1	47.80	47.90	0	2,452	0.00%
2018/08/07	2	47.63	5	47.64	47.65	-3	2,382	-0.13%
2018/08/06	5	47.35	2	47.33	47.35	3	2,406	0.12%
2018/08/03	8	47.14	1	47.30	47.35	7	2,409	0.29%
2018/08/02	9.1	46.99	8	46.76	46.90	1.1	2,401	0.05%
2018/08/01	11	47.20	3	47.10	47.20	8	2,402	0.33%
2018/07/31	2	46.60	1	46.95	47.30	1	2,392	0.04%
2018/07/30	0	0.00	1	46.20	46.40	-1	2,356	-0.04%
2018/07/27	19	46.10	0	0.00	46.20	19	2,361	0.80%
2018/07/26	34	45.93	0	0.00	45.95	34	2,371	1.43%
2018/07/25	4	45.80	1	45.80	45.80	3	2,429	0.12%
2018/07/24	2	45.73	7	45.84	45.70	-5	2,450	-0.20%
2018/07/23	0	0.00	2	45.90	45.80	-2	2,457	-0.08%
2018/07/20	0	0.00	4	45.99	45.85	-4	2,471	-0.16%
2018/07/18	0	0.00	6	46.09	46.15	-6	2,501	-0.24%
2018/07/16	4	45.48	4.4	45.56	45.40	-0.4	2,542	-0.01%
2018/07/13	1	45.60	1	45.60	45.60	0	2,559	0.00%
2018/07/12	0	0.00	4	45.20	45.50	-4	2,580	-0.16%
2018/07/11	0	0.00	1	44.70	45.00	-1	2,601	-0.04%
2018/07/10	6	45.13	1	45.35	44.85	5	2,607	0.19%
2018/07/06	0	0.00	1	44.00	43.95	-1	2,615	-0.04%
2018/07/05	2	44.05	5	44.00	44.00	-3	2,639	-0.11%
2018/07/03	2	44.48	0	0.00	44.20	2	2,704	0.07%
2018/07/02	13	44.70	2	45.10	44.55	11	2,696	0.41%
2018/06/29	2	44.55	0	0.00	45.25	2	2,683	0.07%
2018/06/28	8	44.58	4	44.90	44.60	4	2,663	0.15%
2018/06/27	2	45.25	0	0.00	45.15	2	2,625	0.08%
2018/06/26	5	45.50	1	45.55	45.50	4	2,631	0.15%
2018/06/22	8	45.71	0	0.00	45.70	8	2,644	0.30%
2018/06/20	12	46.18	1	46.25	46.25	11	2,647	0.42%
2018/06/19	0	0.00	3	46.20	46.20	-3	2,655	-0.11%
2018/06/15	12	46.05	0	0.00	45.90	12	2,624	0.46%
2018/06/14	4	46.45	0	0.00	46.35	4	2,513	0.16%
2018/06/12	6	47.57	15	47.61	47.65	-9	2,520	-0.36%
2018/06/11	3	48.00	2	47.85	47.60	1	2,510	0.04%
2018/06/08	2	47.50	0	0.00	47.60	2	2,477	0.08%
2018/06/07	2	47.73	5	47.59	47.45	-3	2,455	-0.12%
2018/06/06	4	47.50	4	47.38	47.85	0	2,452	0.00%
2018/06/05	5	46.75	1	46.50	46.80	4	2,345	0.17%
2018/06/04	3	46.57	1	46.60	46.60	2	2,310	0.09%
2018/06/01	0	0.00	9	46.09	46.30	-9	2,272	-0.40%
2018/05/31	4	45.40	0	0.00	45.40	4	2,230	0.18%
2018/05/30	5	45.66	10	45.65	45.50	-5	2,150	-0.23%
2018/05/28	9	45.76	0	0.00	45.65	9	2,116	0.43%
2018/05/25	3	46.02	0	0.00	46.00	3	2,115	0.14%
2018/05/24	0	0.00	9	46.22	46.30	-9	2,108	-0.43%
2018/05/23	7	45.99	0	0.00	45.90	7	2,097	0.33%
2018/05/22	0.5	46.10	1	46.05	46.05	-0.5	2,095	-0.02%
2018/05/21	0	0.00	3	46.15	46.25	-3	2,105	-0.14%
2018/05/17	5	45.65	0	0.00	45.65	5	2,114	0.24%
2018/05/16	2	45.50	3	45.60	45.60	-1	2,116	-0.05%
2018/05/15	4	45.38	0	0.00	45.50	4	2,200	0.18%
2018/05/14	0	0.00	9	45.97	45.75	-9	2,276	-0.40%
2018/05/11	1	45.20	1	45.45	45.30	0	2,243	0.00%
2018/05/09	2	45.13	0	0.00	45.05	2	2,251	0.09%
2018/05/04	16	45.35	0	0.00	45.35	16	2,347	0.68%
2018/05/03	0.5	46.00	185	45.63	45.50	-184.5	2,450	-7.53%	大賣/鉅額交易
2018/05/02	189	46.32	5	46.16	46.00	184	2,512	7.32%	大買/鉅額交易
2018/04/30	0	0.00	1	45.60	45.80	-1	2,513	-0.04%
2018/04/27	5	45.21	0	0.00	45.45	5	2,614	0.19%
2018/04/26	9	45.23	1	45.20	45.15	8	2,621	0.31%
2018/04/25	4	45.10	3	45.05	45.20	1	2,616	0.04%
2018/04/24	0	0.00	3	45.55	45.20	-3	2,622	-0.11%
2018/04/23	1	45.45	0	0.00	45.60	1	2,630	0.04%
2018/04/19	0	0.00	1	45.00	45.10	-1	2,583	-0.04%
2018/04/18	0	0.00	3	44.65	44.45	-3	2,574	-0.12%
2018/04/17	6	44.42	0	0.00	44.55	6	2,578	0.23%
2018/04/16	8	44.95	2	45.00	44.85	6	2,558	0.23%
2018/04/13	3	45.13	2	45.25	45.15	1	2,574	0.04%
2018/04/12	4	45.48	3	45.50	45.55	1	2,586	0.04%
2018/04/11	4	45.61	4	45.81	45.70	0	2,585	0.00%
2018/04/10	11	45.17	20	45.19	45.40	-9	2,580	-0.35%
2018/04/09	3	44.78	3	44.93	44.80	0	2,583	0.00%
2018/04/03	0	0.00	9	45.05	45.20	-9	2,589	-0.35%
2018/04/02	1	45.40	10	45.36	45.30	-9	2,590	-0.35%
2018/03/31	0	0.00	7	45.26	45.15	-7	2,588	-0.27%
2018/03/30	0	0.00	5	45.00	45.00	-5	2,586	-0.19%
2018/03/29	2	44.93	16	45.21	44.90	-14	2,585	-0.54%
2018/03/28	2.4	45.24	74	45.30	45.30	-71.6	2,582	-2.77%
2018/03/27	2	45.43	43	45.09	45.40	-41	2,578	-1.59%
2018/03/26	9	44.80	3	44.70	44.85	6	2,548	0.24%
2018/03/23	11	44.53	1	44.30	44.75	10	2,567	0.39%
2018/03/22	2	45.40	2	45.13	45.10	0	2,570	0.00%
2018/03/21	5	44.65	0	0.00	44.95	5	2,590	0.19%
2018/03/20	6	44.64	0	0.00	44.90	6	2,744	0.22%
2018/03/19	2	44.75	1	45.00	44.90	1	2,773	0.04%
2018/03/16	11	44.76	2	45.50	44.60	9	2,796	0.32%
2018/03/15	10	45.40	2	45.58	45.50	8	2,734	0.29%
2018/03/14	1	45.10	0	0.00	45.50	1	2,727	0.04%
2018/03/13	5	44.85	0	0.00	45.05	5	2,704	0.18%
2018/03/12	10	44.98	6	45.08	44.95	4	2,704	0.15%
2018/03/09	5	44.25	0	0.00	44.40	5	2,671	0.19%
2018/03/08	5	44.20	0	0.00	44.15	5	2,678	0.19%
2018/03/07	1	44.15	0	0.00	44.10	1	2,691	0.04%
2018/03/06	4.1	44.28	0	0.00	44.35	4.1	2,693	0.15%
2018/03/05	1	44.40	1	44.60	44.25	0	2,758	0.00%
2018/03/02	5	44.16	1	44.40	44.00	4	2,754	0.15%
2018/03/01	2	44.10	0	0.00	44.65	2	2,756	0.07%
2018/02/27	4	44.45	0	0.00	44.15	4	2,727	0.15%
2018/02/26	7	44.91	3	44.88	44.95	4	2,713	0.15%
2018/02/23	2	44.60	24	44.65	44.75	-22	2,708	-0.81%
2018/02/22	0	0.00	2	44.40	44.40	-2	2,735	-0.07%
2018/02/21	1	44.70	3	44.68	44.70	-2	2,732	-0.07%
2018/02/12	1	43.55	1	43.80	43.60	0	2,718	0.00%
2018/02/08	0	0.00	1	44.20	44.10	-1	2,679	-0.04%
2018/02/07	1	43.50	4	44.13	44.20	-3	2,682	-0.11%
2018/02/06	26	42.38	45	42.25	42.20	-19	2,599	-0.73%
2018/02/05	2	44.75	0	0.00	44.85	2	2,514	0.08%
2018/02/02	0	0.00	0.1	45.60	45.60	-0.1	2,507	0.00%
2018/02/01	1	45.65	1	46.10	45.55	0	2,514	0.00%
2018/01/31	0	0.00	1	45.00	45.80	-1	2,514	-0.04%
2018/01/30	4	46.18	3	46.30	45.55	1	2,471	0.04%
2018/01/29	6	46.23	8	46.73	46.50	-2	2,443	-0.08%
2018/01/26	4	46.08	4	46.11	46.45	0	2,421	0.00%
2018/01/25	10	45.43	7	45.51	45.40	3	2,341	0.13%
2018/01/24	2	44.70	14	44.68	45.00	-12	2,263	-0.53%
2018/01/23	14	44.80	17	44.67	44.95	-3	2,212	-0.14%
2018/01/22	1	43.05	0	0.00	43.05	1	2,117	0.05%
2018/01/18	10	42.70	1	42.80	42.80	9	2,129	0.42%
2018/01/17	1	42.50	30	43.10	43.05	-29	2,113	-1.37%
2018/01/16	0	0.00	1	42.65	42.60	-1	2,085	-0.05%
2018/01/15	31	42.93	2	42.75	42.85	29	2,080	1.39%
2018/01/12	0	0.00	2	42.73	42.80	-2	2,100	-0.10%
2018/01/11	6	42.25	0	0.00	42.45	6	2,114	0.28%
2018/01/10	6	42.80	0	0.00	42.75	6	2,122	0.28%
2018/01/08	1	43.10	0	0.00	43.40	1	2,116	0.05%
2018/01/05	1	42.55	1	43.10	43.10	0	2,102	0.00%
2018/01/04	1	42.55	0	0.00	42.65	1	2,116	0.05%
2018/01/03	9	43.25	17	43.14	43.15	-8	2,125	-0.38%
2018/01/02	9.1	42.51	11	42.51	43.15	-2	2,095	-0.09%