興富發 (2542)-新光-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
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983張
產業
上市營建類股
906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-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

新光-台中券商分點個股進出
新光-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
2024/04/26	18.3	43.03	15.7	42.92	42.95	2.6	4,063	0.06%
2024/04/25	5.3	42.58	35.3	42.76	42.70	-30	3,964	-0.76%
2024/04/24	12.3	42.01	9	42.09	41.95	3.3	3,860	0.08%
2024/04/23	17.2	42.30	63.2	41.97	42.25	-46	3,821	-1.20%
2024/04/22	42	42.72	30.2	43.27	42.40	11.8	3,769	0.31%
2024/04/19	11.2	41.49	25.3	41.39	41.45	-14.1	3,371	-0.42%
2024/04/18	7.3	41.57	30.3	41.41	41.60	-23	3,204	-0.72%
2024/04/17	1.1	40.81	17	40.85	40.85	-15.9	3,087	-0.52%
2024/04/16	10.5	40.43	4.1	40.37	40.10	6.4	3,049	0.21%
2024/04/15	4.1	41.02	20	41.00	40.80	-15.9	2,983	-0.53%
2024/04/12	9.6	40.95	15.1	40.86	40.80	-5.5	2,943	-0.19%
2024/04/11	2.9	41.11	10	41.05	41.10	-7.1	2,921	-0.24%
2024/04/10	4.7	41.42	4.6	41.52	41.35	0.1	2,896	0.00%
2024/04/09	4.5	41.08	12.8	40.99	41.20	-8.3	2,858	-0.29%
2024/04/08	10.9	40.80	45.3	40.55	40.70	-34.3	2,790	-1.23%
2024/04/03	5.2	40.13	12	40.17	40.25	-6.8	2,717	-0.25%
2024/04/02	15.5	40.16	3	40.23	40.10	12.5	2,680	0.47%
2024/04/01	6.2	40.26	10.3	40.30	40.25	-4.1	2,666	-0.16%
2024/03/29	12.4	40.13	1.7	40.27	40.15	10.7	2,645	0.41%
2024/03/28	9.1	40.36	25.4	40.53	40.50	-16.2	2,610	-0.62%
2024/03/27	40.5	40.45	46.8	40.29	40.60	-6.3	2,567	-0.25%
2024/03/26	4.1	39.01	9	39.06	39.00	-4.9	2,505	-0.19%
2024/03/25	12.1	39.27	19	39.13	39.35	-6.9	2,514	-0.28%
2024/03/22	15.2	38.79	14.7	38.85	38.80	0.4	2,529	0.02%
2024/03/21	17.3	38.68	0.1	38.85	38.65	17.2	2,556	0.67%
2024/03/20	33.3	38.51	43.5	38.43	38.50	-10.3	2,570	-0.40%
2024/03/19	38	38.70	6	38.65	38.70	32	2,526	1.27%
2024/03/18	12.9	38.97	1.1	38.92	39.10	11.8	2,512	0.47%
2024/03/15	44	39.36	8.1	39.29	39.20	35.9	2,527	1.42%
2024/03/14	2.7	39.77	2	39.78	39.85	0.7	2,444	0.03%
2024/03/13	9.5	39.81	0	0.00	39.80	9.5	2,452	0.39%
2024/03/12	9.3	39.87	11.4	39.92	39.95	-2.1	2,432	-0.09%
2024/03/11	6	39.63	0.5	39.75	39.90	5.4	2,450	0.22%
2024/03/08	8.7	39.68	3.5	39.71	39.75	5.2	2,447	0.21%
2024/03/07	3.2	39.76	2.3	39.66	39.90	0.8	2,448	0.03%
2024/03/06	4.2	39.65	11	39.65	39.65	-6.9	2,423	-0.28%
2024/03/05	3.6	39.67	1.1	39.70	39.60	2.4	2,426	0.10%
2024/03/04	17.5	39.66	5.8	39.69	39.65	11.8	2,423	0.49%
2024/03/01	1.5	39.73	2.3	39.71	39.70	-0.9	2,424	-0.04%
2024/02/29	0	0.00	8.8	39.77	39.70	-8.8	2,424	-0.36%
2024/02/27	6.2	39.83	10	39.99	39.70	-3.8	2,419	-0.16%
2024/02/26	10.1	39.81	2.5	39.90	39.90	7.6	2,444	0.31%
2024/02/23	3.3	39.61	7	39.74	39.55	-3.7	2,440	-0.15%
2024/02/22	5.2	39.95	16.6	40.12	39.75	-11.4	2,457	-0.46%
2024/02/21	6.6	39.96	16.5	39.85	40.10	-9.9	2,459	-0.40%
2024/02/20	4.3	39.55	0	0.00	39.65	4.3	2,431	0.17%
2024/02/19	3.3	39.67	0	0.00	39.65	3.3	2,425	0.13%
2024/02/16	6.6	39.37	0.1	39.50	39.65	6.5	2,471	0.26%
2024/02/15	9.8	39.50	5.2	39.59	39.50	4.6	2,442	0.19%
2024/02/05	4.1	39.71	39.1	39.63	39.80	-35	2,434	-1.44%
2024/02/02	0	39.65	2.2	39.55	39.70	-2.2	2,421	-0.09%
2024/02/01	7.4	39.55	0.5	39.65	39.60	6.8	2,413	0.28%
2024/01/31	2.6	39.59	34	39.58	39.60	-31.5	2,424	-1.30%
2024/01/30	2.1	39.55	0	0.00	39.55	2.1	2,433	0.08%
2024/01/29	5.5	39.78	0.6	39.79	39.80	4.9	2,449	0.20%
2024/01/26	1.5	39.57	1.5	39.63	39.60	0	2,465	0.00%
2024/01/25	2.4	39.51	19	39.60	39.50	-16.6	2,483	-0.67%
2024/01/24	1.3	39.47	91.6	39.58	39.55	-90.3	2,510	-3.60%
2024/01/23	5.4	39.44	0	0.00	39.50	5.4	2,520	0.21%
2024/01/22	4.2	39.61	4.8	39.62	39.55	-0.6	2,510	-0.02%
2024/01/19	7.1	39.63	61.1	39.65	39.70	-54	2,499	-2.16%
2024/01/18	2.1	39.80	0.4	39.80	39.70	1.7	2,497	0.07%
2024/01/17	0.5	39.75	15	39.70	39.85	-14.5	2,489	-0.58%
2024/01/16	17.4	39.63	5	39.70	39.70	12.4	2,446	0.51%
2024/01/15	2.7	39.95	3	39.95	39.90	-0.3	2,388	-0.01%
2024/01/12	2.1	39.93	0	0.00	39.90	2.1	2,406	0.09%
2024/01/11	12.5	39.94	1	39.90	39.95	11.5	2,476	0.46%
2024/01/10	4.6	40.02	1.5	40.07	40.00	3.1	2,744	0.11%
2024/01/09	1.2	40.06	1.1	40.10	40.05	0.1	2,789	0.00%
2024/01/08	2.1	40.18	3.1	40.23	40.20	-1	2,845	-0.04%
2024/01/05	0	40.15	1	40.15	40.20	-1	2,897	-0.03%
2024/01/04	0.3	40.10	1.1	40.15	40.10	-0.8	2,917	-0.03%
2024/01/03	0	40.20	3	40.12	40.10	-3	2,985	-0.10%
2024/01/02	4.2	40.21	10	40.25	40.25	-5.8	2,991	-0.20%
2023/12/29	9.1	40.10	15.4	40.20	40.10	-6.4	3,004	-0.21%
2023/12/28	6.1	40.09	0.3	40.13	40.15	5.7	3,039	0.19%
2023/12/27	4.2	40.11	1.2	40.15	40.10	3	3,055	0.10%
2023/12/26	2.7	40.10	1	40.20	40.05	1.7	3,098	0.05%
2023/12/25	0.9	40.00	2.5	39.93	40.00	-1.6	3,138	-0.05%
2023/12/22	2.4	39.94	10	40.00	39.90	-7.6	3,231	-0.24%
2023/12/21	46	39.84	3.4	39.84	39.90	42.6	3,414	1.25%
2023/12/20	6.1	39.95	26.6	40.00	40.15	-20.5	3,410	-0.60%
2023/12/19	10.3	40.05	0	0.00	40.15	10.3	3,443	0.30%
2023/12/18	4.4	40.18	0	0.00	40.45	4.4	3,468	0.13%
2023/12/15	6.2	40.38	7.1	40.42	40.40	-0.8	3,484	-0.02%
2023/12/14	48.3	40.35	5.9	40.34	40.40	42.4	3,472	1.22%
2023/12/13	25.7	39.98	0.5	40.10	40.05	25.2	3,497	0.72%
2023/12/12	116.4	39.95	19.2	40.00	39.90	97.2	3,540	2.75%	大買/
2023/12/11	77	40.04	6	40.09	40.10	71	3,549	2.00%
2023/12/08	33.3	40.15	2.3	40.12	40.15	31	3,540	0.88%
2023/12/07	131.2	40.37	0	0.00	40.20	131.2	3,523	3.72%	大買/鉅額交易
2023/12/06	47.2	40.38	1.2	40.37	40.35	46	3,531	1.30%
2023/12/05	3	40.60	1.2	40.57	40.55	1.8	3,489	0.05%
2023/12/04	9.6	40.61	1	40.60	40.70	8.6	3,476	0.25%
2023/12/01	12.8	40.81	0.1	40.90	40.80	12.7	3,447	0.37%
2023/11/30	9.3	40.85	35.4	40.86	40.95	-26	3,452	-0.75%
2023/11/29	5.2	40.85	2.1	40.90	40.85	3.1	3,496	0.09%
2023/11/28	1	40.95	3.9	40.99	40.95	-2.9	3,489	-0.08%
2023/11/27	2	41.07	1	41.05	40.95	1	3,468	0.03%
2023/11/24	0	0.00	2.2	41.15	41.20	-2.2	3,471	-0.06%
2023/11/22	0.4	40.95	7	41.09	41.05	-6.6	3,467	-0.19%
2023/11/21	8.3	40.95	0.7	40.95	40.85	7.6	3,444	0.22%
2023/11/20	4	41.02	9.1	41.04	41.10	-5.1	3,427	-0.15%
2023/11/17	0.4	40.94	5.3	40.99	40.90	-4.9	3,415	-0.14%
2023/11/16	0	40.90	4.3	40.96	41.00	-4.2	3,433	-0.12%
2023/11/15	2.4	40.66	3.1	40.72	40.90	-0.7	3,434	-0.02%
2023/11/14	3	40.60	1.2	40.75	40.85	1.8	3,400	0.05%
2023/11/13	3.3	40.69	0.3	40.67	40.60	3	3,398	0.09%
2023/11/10	2.3	40.51	3	40.55	40.55	-0.7	3,391	-0.02%
2023/11/09	5.6	40.64	0	0.00	40.60	5.6	3,392	0.16%
2023/11/08	4.6	40.68	0	0.00	40.60	4.6	3,434	0.13%
2023/11/07	2.1	40.75	2.1	40.81	40.70	-0.1	3,506	0.00%
2023/11/06	18.7	40.64	32.2	40.54	40.70	-13.5	3,513	-0.38%
2023/11/03	2.9	40.73	9.2	40.88	40.60	-6.3	3,494	-0.18%
2023/11/02	5.1	40.53	9.1	40.59	40.60	-4	3,494	-0.12%
2023/11/01	38.2	40.44	1.3	40.32	40.60	36.9	3,493	1.06%
2023/10/31	5	40.76	0.9	40.82	40.70	4.1	3,483	0.12%
2023/10/30	4.1	40.71	0.1	40.85	40.90	4	3,473	0.11%
2023/10/27	3.1	40.84	0	0.00	40.80	3.1	3,471	0.09%
2023/10/26	0.2	41.00	0	0.00	40.95	0.2	3,476	0.01%
2023/10/25	2.3	41.05	53	41.01	41.00	-50.7	3,465	-1.46%
2023/10/24	0	0.00	0.5	40.75	40.80	-0.5	3,471	-0.01%
2023/10/23	5.1	40.76	0	0.00	40.75	5.1	3,488	0.14%
2023/10/20	5.1	41.16	3	41.18	41.10	2.1	3,504	0.06%
2023/10/19	7.3	41.94	8.5	41.86	41.80	-1.2	3,542	-0.03%
2023/10/18	2.4	41.14	5.1	41.24	42.05	-2.7	3,479	-0.08%
2023/10/17	12.2	40.97	2	41.08	41.00	10.2	3,199	0.32%
2023/10/16	5.6	41.16	7.4	41.02	41.30	-1.8	3,162	-0.06%
2023/10/13	7.1	40.65	1	40.25	40.85	6.1	3,128	0.19%
2023/10/12	10.5	39.91	0	0.00	40.20	10.5	3,125	0.34%
2023/10/11	1.4	39.50	2	40.13	40.10	-0.6	3,128	-0.02%
2023/10/06	4	39.05	0	0.00	39.40	4	3,089	0.13%
2023/10/05	18.3	39.15	1.1	39.17	39.10	17.2	3,071	0.56%
2023/10/04	9.6	39.09	2	39.10	39.10	7.6	3,075	0.25%
2023/10/03	7.7	39.25	0.6	39.35	39.25	7.2	3,077	0.23%
2023/10/02	23.5	39.31	4	39.35	39.30	19.5	3,075	0.63%
2023/09/28	16.5	39.48	2	39.60	39.45	14.5	3,028	0.48%
2023/09/27	36.9	39.70	2	39.90	39.55	34.9	2,981	1.17%
2023/09/26	57.9	39.90	18.1	39.93	40.00	39.8	2,901	1.37%
2023/09/25	26.7	43.13	3	43.20	43.05	23.7	2,712	0.87%
2023/09/22	12.7	43.39	6.5	43.46	43.40	6.2	2,593	0.24%
2023/09/21	19.2	43.93	14.2	43.95	43.95	4.9	2,534	0.19%
2023/09/20	5.5	44.30	30	44.18	44.20	-24.5	2,472	-0.99%
2023/09/19	3	44.20	24	44.22	44.30	-21	2,406	-0.87%
2023/09/18	0	43.90	73	44.01	44.15	-73	2,376	-3.07%
2023/09/15	10.9	43.77	7	43.68	43.25	3.9	2,331	0.17%
2023/09/14	19.1	43.88	63.3	44.00	44.10	-44.3	2,252	-1.96%
2023/09/13	12	43.68	18	43.69	43.70	-6	2,204	-0.27%
2023/09/12	34	43.60	7.5	43.59	43.60	26.5	2,254	1.18%
2023/09/11	26.3	43.41	1.1	43.50	43.50	25.2	2,268	1.11%
2023/09/08	2	43.48	54.7	43.43	43.40	-52.7	2,272	-2.32%
2023/09/07	3.2	43.33	4.9	43.29	43.40	-1.7	2,261	-0.07%
2023/09/06	3.2	43.26	3	43.25	43.40	0.2	2,289	0.01%
2023/09/05	14.1	43.48	0.2	43.60	43.45	13.8	2,292	0.60%
2023/09/04	5.2	43.46	150.5	43.05	43.60	-145.2	2,273	-6.39%	大賣/鉅額交易
2023/09/01	2.2	42.96	0.3	43.05	42.95	1.9	2,211	0.09%
2023/08/31	2.3	43.09	3	43.20	43.00	-0.7	2,211	-0.03%
2023/08/30	5.3	43.10	2	43.23	43.25	3.3	2,228	0.15%
2023/08/29	1.2	43.00	37.1	43.18	43.20	-35.9	2,235	-1.61%
2023/08/28	5.4	42.61	6	42.80	42.95	-0.6	2,238	-0.03%
2023/08/25	0.1	42.50	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	0.2	42.23	0	0.00	42.30	0.2	2,289	0.01%
2023/08/23	3.1	42.34	0	0.00	42.30	3.1	2,294	0.14%
2023/08/22	11.6	42.35	18	42.43	42.40	-6.4	2,320	-0.28%
2023/08/21	1.1	42.90	0	0.00	42.75	1.1	2,323	0.05%
2023/08/18	2.6	42.73	3	42.80	42.95	-0.4	2,348	-0.02%
2023/08/17	0.7	42.62	4	42.68	42.60	-3.3	2,343	-0.14%
2023/08/16	0.1	42.54	1	42.60	42.60	-0.9	2,375	-0.04%
2023/08/15	1.3	42.73	10	42.65	42.65	-8.7	2,401	-0.36%
2023/08/14	4.3	42.71	14	42.69	42.60	-9.7	2,426	-0.40%
2023/08/11	30.7	43.32	12.3	43.25	43.40	18.4	2,426	0.76%
2023/08/10	0.1	42.65	2	42.58	42.90	-1.9	2,378	-0.08%
2023/08/09	5.3	42.79	0	0.00	42.65	5.3	2,478	0.21%
2023/08/08	0.8	42.85	5.3	42.87	42.95	-4.5	2,553	-0.18%
2023/08/07	0.2	42.73	21	42.80	42.80	-20.8	2,962	-0.70%
2023/08/04	2.2	42.63	10	42.74	42.70	-7.8	2,965	-0.26%
2023/08/02	0.5	42.54	3	42.45	42.55	-2.5	2,959	-0.09%
2023/08/01	0.2	42.51	24	42.50	42.55	-23.8	2,975	-0.80%
2023/07/31	1.5	42.33	3	42.30	42.30	-1.6	2,977	-0.05%
2023/07/28	5.2	42.21	0	0.00	42.20	5.2	3,010	0.17%
2023/07/27	8.1	42.31	2.2	42.39	42.40	5.9	3,023	0.19%
2023/07/26	3.4	42.15	1	42.15	42.05	2.4	3,022	0.08%
2023/07/25	12.5	41.68	2	41.60	41.60	10.5	3,007	0.35%
2023/07/24	34	41.82	21	41.91	41.70	13	2,980	0.44%
2023/07/21	6.2	42.14	0	0.00	42.15	6.2	2,924	0.21%
2023/07/20	2.4	42.22	0.1	42.40	42.25	2.3	2,951	0.08%
2023/07/19	3.1	42.09	1	42.15	42.15	2.1	2,951	0.07%
2023/07/18	9.1	42.12	13	42.11	42.15	-3.9	2,944	-0.13%
2023/07/17	21.3	42.23	1	42.31	42.25	20.3	2,931	0.69%
2023/07/14	14.4	42.54	2.2	42.61	42.55	12.2	2,898	0.42%
2023/07/13	22.8	42.67	5	42.72	42.80	17.8	2,887	0.62%
2023/07/12	0.3	42.90	0.1	42.90	42.95	0.3	2,874	0.01%
2023/07/11	0.3	42.90	7.3	42.98	43.00	-7	2,878	-0.24%
2023/07/10	24.6	42.95	13.8	42.82	42.80	10.8	2,878	0.37%
2023/07/07	4	42.65	5.5	42.66	42.75	-1.4	2,913	-0.05%
2023/07/06	2.3	42.76	21.3	42.70	42.80	-19	2,900	-0.66%
2023/07/05	1.2	42.80	4.2	42.82	42.70	-3	2,901	-0.10%
2023/07/04	2.3	42.73	6.1	42.80	42.85	-3.8	2,939	-0.13%
2023/07/03	1.1	42.75	3	42.73	42.80	-1.9	2,955	-0.06%
2023/06/30	1.4	42.65	1	42.65	42.65	0.4	2,964	0.01%
2023/06/29	2.2	42.69	12	42.65	42.75	-9.9	2,963	-0.33%
2023/06/28	0.1	42.35	17.1	42.35	42.45	-17	2,968	-0.57%
2023/06/27	1.2	42.26	0	0.00	42.25	1.2	2,978	0.04%
2023/06/26	0.1	42.33	4	42.15	42.25	-3.9	2,985	-0.13%
2023/06/21	5.2	42.27	18.7	42.37	42.25	-13.5	3,006	-0.45%
2023/06/20	4.1	42.22	2.1	42.30	42.15	2.1	3,001	0.07%
2023/06/19	4.3	42.38	3	42.50	42.30	1.3	2,982	0.04%
2023/06/16	36.7	42.33	3.5	42.37	42.25	33.2	2,968	1.12%
2023/06/15	7.4	42.86	10	42.85	42.70	-2.6	2,912	-0.09%
2023/06/14	1.2	42.95	8.1	42.86	43.00	-6.9	2,916	-0.24%
2023/06/13	4.2	42.91	11.9	42.93	42.95	-7.7	2,950	-0.26%
2023/06/12	13	42.92	2.1	43.02	42.85	10.9	3,027	0.36%
2023/06/09	5.5	42.45	4	42.55	42.50	1.5	3,009	0.05%
2023/06/08	1	42.55	2	42.55	42.55	-1	3,019	-0.03%
2023/06/07	3.2	42.47	2	42.45	42.60	1.2	3,035	0.04%
2023/06/06	5.5	42.51	18	42.53	42.50	-12.5	3,037	-0.41%
2023/06/05	3.5	42.55	2.3	42.54	42.50	1.3	3,041	0.04%
2023/06/02	22.3	42.60	35.4	42.60	42.60	-13.1	3,052	-0.43%
2023/06/01	12.1	42.60	18.6	42.63	42.60	-6.5	3,065	-0.21%
2023/05/31	4	42.18	2	42.33	42.60	2	3,080	0.06%
2023/05/30	4.5	42.09	9	42.12	42.15	-4.5	3,030	-0.15%
2023/05/29	11	42.20	16.6	42.27	42.10	-5.6	3,039	-0.18%
2023/05/26	7.7	42.21	4.4	42.21	42.20	3.3	3,040	0.11%
2023/05/25	10.7	42.70	18.4	42.76	42.50	-7.7	3,025	-0.26%
2023/05/24	1.1	43.12	6.1	42.89	43.05	-5	3,015	-0.17%
2023/05/23	11.2	42.45	2.1	42.60	42.75	9.1	2,976	0.31%
2023/05/22	2	42.53	5	42.40	42.60	-3	2,973	-0.10%
2023/05/19	6.9	41.93	31.2	41.96	42.00	-24.3	2,931	-0.83%
2023/05/18	8.6	42.05	13	42.04	42.00	-4.4	2,896	-0.15%
2023/05/17	5.4	41.66	3.5	41.66	41.90	2	2,868	0.07%
2023/05/16	8.8	41.69	4.2	41.62	41.65	4.6	2,836	0.16%
2023/05/15	41.3	41.20	29	41.23	41.35	12.3	2,816	0.44%
2023/05/12	34	41.76	8.8	41.88	41.95	25.1	2,713	0.93%
2023/05/11	155	41.91	170.9	41.57	42.30	-15.8	2,632	-0.60%	大買/大賣/
2023/05/10	1.2	43.13	142	43.17	43.20	-140.8	2,214	-6.36%	大賣/鉅額交易
2023/05/09	15.4	43.36	2.2	43.16	43.20	13.2	2,214	0.60%
2023/05/08	0	0.00	5.2	43.20	43.30	-5.2	2,235	-0.23%
2023/05/05	9.6	42.95	30	43.00	42.90	-20.4	2,230	-0.91%
2023/05/04	13.6	42.80	13.8	42.70	42.85	-0.3	2,252	-0.01%
2023/05/03	4.2	42.17	11.2	42.31	42.30	-7	2,241	-0.31%
2023/05/02	0.2	42.13	5.1	42.11	42.20	-4.9	2,289	-0.21%
2023/04/28	142	42.07	4.9	42.07	42.05	137.1	2,366	5.79%	大買/鉅額交易
2023/04/27	0.3	42.01	1.1	42.00	42.05	-0.8	2,398	-0.03%
2023/04/26	1.5	41.90	12.1	41.81	42.00	-10.6	2,410	-0.44%
2023/04/25	1.7	41.85	1	41.90	41.65	0.7	2,423	0.03%
2023/04/24	2.4	41.73	5.1	41.76	41.75	-2.6	2,406	-0.11%
2023/04/21	1.6	41.85	0	0.00	41.85	1.6	2,423	0.07%
2023/04/20	10.7	41.91	2	42.00	41.85	8.6	2,422	0.36%
2023/04/19	8.4	42.02	14	42.19	42.00	-5.6	2,422	-0.23%
2023/04/18	1.1	42.10	3.1	42.18	42.10	-2	2,402	-0.08%
2023/04/17	6.2	42.12	9.2	42.11	42.05	-2.9	2,394	-0.12%
2023/04/14	1.8	42.14	1	42.15	42.10	0.8	2,390	0.03%
2023/04/13	2.3	42.00	52.3	42.04	42.10	-50	2,397	-2.09%
2023/04/12	33.3	42.04	15.3	41.98	41.95	18	2,407	0.75%
2023/04/11	2.3	41.63	4.1	41.74	41.75	-1.8	2,348	-0.08%
2023/04/10	4.5	41.73	14	41.52	41.45	-9.5	2,381	-0.40%
2023/04/07	5.5	41.47	7	41.31	41.70	-1.5	2,499	-0.06%
2023/04/06	5.2	40.94	0	0.00	40.85	5.2	2,473	0.21%
2023/03/31	3.7	40.92	3	40.93	41.15	0.7	2,570	0.03%
2023/03/30	3.6	40.92	0.1	41.00	41.00	3.5	2,889	0.12%
2023/03/29	1.4	40.84	4	40.94	41.05	-2.6	3,290	-0.08%
2023/03/28	4.2	40.78	0	0.00	40.70	4.2	3,717	0.11%
2023/03/27	2.6	40.73	5	40.73	40.70	-2.4	4,154	-0.06%
2023/03/24	38.9	40.64	4.1	40.66	40.65	34.8	4,616	0.75%
2023/03/23	2	41.17	1	41.20	41.00	1	4,683	0.02%
2023/03/22	0.2	41.15	3.1	41.09	41.15	-3	4,761	-0.06%
2023/03/21	3.1	41.07	8	41.10	41.10	-4.9	4,864	-0.10%
2023/03/20	2.2	40.53	14	40.61	40.70	-11.8	4,939	-0.24%
2023/03/17	8.2	40.59	1	40.45	40.40	7.2	4,979	0.14%
2023/03/16	22.6	40.06	10.1	40.05	40.10	12.5	5,004	0.25%
2023/03/15	38.7	40.78	7	40.71	40.60	31.7	5,035	0.63%
2023/03/14	2.5	41.46	3.1	41.49	41.50	-0.7	4,997	-0.01%
2023/03/13	8.3	41.60	4.4	41.52	41.80	3.8	5,086	0.08%
2023/03/10	2.7	41.93	6	41.89	41.95	-3.3	5,112	-0.06%
2023/03/09	5	41.93	0	0.00	41.95	5	5,127	0.10%
2023/03/08	0.1	41.85	12.4	41.75	41.85	-12.3	5,151	-0.24%
2023/03/07	8.1	41.60	5.5	41.80	41.80	2.6	5,162	0.05%
2023/03/06	6.3	41.79	13.2	41.79	41.80	-6.9	5,202	-0.13%
2023/03/03	14.1	41.84	19	41.94	41.95	-4.9	5,213	-0.09%
2023/03/02	12.1	42.13	0	0.00	42.25	12.1	5,216	0.23%
2023/03/01	0.3	42.35	3.2	42.30	42.35	-3	5,253	-0.06%
2023/02/24	5.3	42.36	20	42.45	42.40	-14.7	5,404	-0.27%
2023/02/23	2.1	42.33	15	42.44	42.40	-13	5,417	-0.24%
2023/02/22	4.1	41.99	2	42.15	42.30	2.1	5,435	0.04%
2023/02/21	1.4	42.24	6	42.23	42.25	-4.6	5,466	-0.08%
2023/02/20	3.1	42.20	2.2	42.19	42.30	0.9	5,567	0.02%
2023/02/17	4.6	41.91	1	41.90	41.95	3.6	5,613	0.06%
2023/02/16	4.1	41.90	6	41.90	41.90	-1.9	5,744	-0.03%
2023/02/15	13.4	41.95	2	41.93	41.85	11.3	5,799	0.20%
2023/02/14	6.8	41.84	3.4	41.91	42.00	3.4	5,835	0.06%
2023/02/13	6.1	41.58	5	41.55	41.80	1.1	5,888	0.02%
2023/02/10	6.4	41.60	0.1	41.65	41.55	6.3	5,912	0.11%
2023/02/09	7.1	41.80	1	41.80	41.75	6.1	5,946	0.10%
2023/02/08	7.2	41.87	2	41.80	41.90	5.2	6,025	0.09%
2023/02/07	10.2	41.89	1	41.90	41.95	9.2	6,053	0.15%
2023/02/06	2.5	41.83	21	41.85	42.00	-18.5	6,047	-0.31%
2023/02/03	1.3	41.50	1	41.45	41.80	0.3	6,036	0.00%
2023/02/02	17.2	41.44	14.3	41.28	41.25	2.9	6,057	0.05%
2023/02/01	9.6	41.41	13	41.53	41.60	-3.5	6,045	-0.06%
2023/01/31	0.3	41.19	9	41.03	41.10	-8.7	6,114	-0.14%
2023/01/30	20.5	40.83	1	40.75	40.65	19.5	6,079	0.32%
2023/01/17	1.1	40.70	1.1	40.70	40.70	0	6,054	0.00%
2023/01/16	2.2	40.71	2	40.80	40.70	0.2	6,047	0.00%
2023/01/13	2.3	40.72	2.1	40.70	40.80	0.2	6,054	0.00%
2023/01/12	16.3	40.68	0	0.00	40.70	16.3	6,092	0.27%
2023/01/11	2.9	40.62	1	40.60	40.60	1.9	6,125	0.03%
2023/01/10	5.7	40.50	7	40.41	40.50	-1.3	6,136	-0.02%
2023/01/09	1.2	40.42	2	40.43	40.45	-0.8	6,165	-0.01%
2023/01/06	4	40.31	1	40.45	40.45	3	6,185	0.05%
2023/01/05	12.2	40.45	6	40.59	40.40	6.2	6,223	0.10%
2023/01/04	1.2	40.50	7	40.47	40.60	-5.8	6,229	-0.09%
2023/01/03	12	40.26	4	40.38	40.35	8	6,276	0.13%
2022/12/30	3	40.55	2	40.50	40.30	1	6,293	0.02%
2022/12/29	6.2	40.53	0	0.00	40.60	6.2	6,273	0.10%
2022/12/28	10.8	40.97	5	40.86	40.70	5.8	6,284	0.09%
2022/12/27	58.3	41.35	66.2	41.31	41.45	-7.9	6,283	-0.13%
2022/12/26	5.1	40.29	1	40.40	40.25	4.1	6,225	0.07%
2022/12/23	40.2	40.32	8	40.44	40.35	32.2	6,264	0.51%
2022/12/22	26.7	39.98	29.9	41.34	42.00	-3.2	6,211	-0.05%
2022/12/21	58.3	39.23	79.7	39.45	40.00	-21.4	6,026	-0.36%
2022/12/20	99.3	39.88	75.1	40.12	39.65	24.2	5,780	0.42%
2022/12/19	39.3	40.56	71.3	40.71	40.50	-32.1	5,621	-0.57%
2022/12/16	82.2	41.67	49	41.85	41.15	33.2	5,404	0.61%
2022/12/15	7.5	41.90	23.7	42.41	42.40	-16.2	5,094	-0.32%
2022/12/14	13.5	42.54	388.8	42.61	42.60	-375.3	5,170	-7.26%	大賣/鉅額交易
2022/12/13	9	43.22	39	42.84	42.75	-30	5,162	-0.58%
2022/12/12	9.9	43.81	24.3	43.87	43.65	-14.4	5,153	-0.28%
2022/12/09	3.8	43.99	1	43.95	44.00	2.8	5,155	0.05%
2022/12/08	10.2	43.87	4	44.15	44.10	6.2	5,144	0.12%
2022/12/07	1.1	43.70	29.3	44.35	44.35	-28.2	5,137	-0.55%
2022/12/06	25.8	44.12	3.7	44.30	43.95	22.1	5,103	0.43%
2022/12/05	1.6	44.66	2	44.60	44.40	-0.4	5,088	-0.01%
2022/12/02	3.6	44.43	21.6	44.28	44.25	-18.1	5,030	-0.36%
2022/12/01	1.2	44.75	8.1	44.81	44.80	-7	5,016	-0.14%
2022/11/30	2.9	44.66	21.8	44.68	44.80	-18.9	5,021	-0.38%
2022/11/29	2.2	44.71	3.1	44.68	44.80	-1	5,026	-0.02%
2022/11/28	4.5	44.41	14.1	44.66	44.85	-9.6	5,036	-0.19%
2022/11/25	3.9	44.59	4.4	44.64	44.55	-0.4	5,022	-0.01%
2022/11/24	2.5	44.84	56	44.93	44.90	-53.5	5,032	-1.06%
2022/11/23	7.2	44.85	16.4	44.86	44.90	-9.2	5,037	-0.18%
2022/11/22	15.9	44.40	28.2	44.74	44.85	-12.3	5,044	-0.24%
2022/11/21	3.7	43.79	10.1	43.93	43.95	-6.4	4,921	-0.13%
2022/11/18	5.3	43.70	27	43.80	43.80	-21.7	4,941	-0.44%
2022/11/17	47.6	43.36	62.2	43.50	43.55	-14.6	4,949	-0.30%
2022/11/16	3.3	43.32	6.8	43.29	43.20	-3.5	4,925	-0.07%
2022/11/15	9	43.02	6.8	43.05	42.90	2.2	4,916	0.04%
2022/11/14	8.4	43.12	25.3	43.02	43.35	-17	4,875	-0.35%
2022/11/11	0.5	42.27	11.2	42.39	42.40	-10.7	4,802	-0.22%
2022/11/10	5.9	41.91	16.1	41.99	42.25	-10.2	4,814	-0.21%
2022/11/09	3.7	41.88	0.3	42.10	42.25	3.4	4,868	0.07%
2022/11/08	7	41.92	7.1	41.98	41.90	-0.1	4,840	0.00%
2022/11/07	7.3	41.93	7.3	41.99	42.05	0	4,888	0.00%
2022/11/04	5.7	41.37	3.7	41.84	42.00	2	4,888	0.04%
2022/11/03	6.7	40.91	4.4	41.05	41.30	2.3	4,842	0.05%
2022/11/02	16.9	41.27	2.6	41.36	41.25	14.3	4,832	0.30%
2022/11/01	4.6	41.35	0.1	41.45	41.45	4.6	4,873	0.09%
2022/10/31	24	41.52	2.1	41.42	41.45	21.9	4,888	0.45%
2022/10/28	11.3	41.68	2.6	41.73	41.65	8.6	4,880	0.18%
2022/10/27	70.5	41.05	27.2	41.08	41.80	43.3	4,875	0.89%
2022/10/26	80.2	40.53	11.7	40.61	40.60	68.5	4,816	1.42%
2022/10/25	1.6	40.63	31.5	40.64	40.65	-29.9	4,828	-0.62%
2022/10/24	0.2	40.65	36.4	40.68	40.60	-36.2	4,786	-0.76%
2022/10/21	0.2	40.40	15	40.48	40.50	-14.8	4,758	-0.31%
2022/10/20	2.3	40.03	10.7	40.15	40.35	-8.4	4,768	-0.18%
2022/10/19	3.1	40.11	11.6	40.28	40.20	-8.5	4,726	-0.18%
2022/10/18	2.7	39.54	47.1	39.50	39.60	-44.4	4,685	-0.95%
2022/10/17	4.1	38.80	5	38.88	39.20	-0.9	4,736	-0.02%
2022/10/14	1.2	38.85	13	39.09	39.20	-11.8	4,808	-0.25%
2022/10/13	7.7	38.39	4	38.36	38.75	3.7	4,945	0.08%
2022/10/12	10.4	38.95	0	0.00	38.95	10.4	5,106	0.20%
2022/10/11	15.1	39.17	16	39.11	39.35	-0.9	5,224	-0.02%
2022/10/07	20.6	39.07	2	38.90	38.90	18.6	5,188	0.36%
2022/10/06	2.5	39.52	16	39.61	39.65	-13.5	5,180	-0.26%
2022/10/05	5.7	39.66	4	39.68	39.75	1.7	5,206	0.03%
2022/10/04	65.4	39.86	3.4	39.80	39.70	62	5,244	1.18%
2022/10/03	20	39.59	9.2	39.58	39.85	10.8	5,232	0.21%
2022/09/30	15.1	38.68	15.1	38.25	39.00	0	5,202	0.00%
2022/09/29	17.2	38.38	3.4	38.39	38.60	13.7	5,204	0.26%
2022/09/28	164.9	38.48	74.5	38.52	38.00	90.4	5,171	1.75%	大買/
2022/09/27	70.8	39.59	2	39.70	39.65	68.8	5,055	1.36%
2022/09/26	175.5	40.13	37.7	40.25	40.20	137.9	4,940	2.79%	大買/鉅額交易
2022/09/23	34.4	47.75	125.3	47.76	47.80	-91	4,766	-1.91%	大賣/
2022/09/22	37	47.75	33	47.69	47.75	4	4,634	0.09%
2022/09/21	22.8	47.94	81.1	47.99	48.00	-58.3	4,521	-1.29%
2022/09/20	14.3	48.01	54	48.05	48.00	-39.7	4,374	-0.91%
2022/09/19	36.5	48.15	27.1	48.22	48.15	9.4	4,340	0.22%
2022/09/16	11.8	48.24	6.2	48.27	48.30	5.6	4,306	0.13%
2022/09/15	4.2	48.30	2	48.35	48.25	2.2	4,462	0.05%
2022/09/14	9.3	48.24	0	0.00	48.25	9.3	4,782	0.19%
2022/09/13	7.4	48.47	27	48.51	48.50	-19.6	5,003	-0.39%
2022/09/12	30.7	48.29	6	48.32	48.40	24.7	5,233	0.47%
2022/09/08	0	0.00	41	48.14	48.35	-41	5,532	-0.74%
2022/09/07	12.1	47.86	1	47.90	47.90	11.1	5,636	0.20%
2022/09/06	6.1	48.06	16	48.04	48.10	-9.9	5,682	-0.17%
2022/09/05	25	47.98	7	48.01	47.95	18	5,683	0.32%
2022/09/02	11.6	47.99	6.1	48.23	48.00	5.5	5,698	0.10%
2022/09/01	13.3	48.05	3.3	48.02	48.10	10	5,726	0.17%
2022/08/31	11.1	48.37	19	48.22	48.40	-7.9	5,714	-0.14%
2022/08/30	18	48.14	10.8	48.26	48.35	7.2	5,694	0.13%
2022/08/29	23.4	47.82	4	47.65	47.85	19.4	5,702	0.34%
2022/08/26	5.1	48.12	6	48.10	48.20	-0.9	5,824	-0.02%
2022/08/25	1.2	48.09	28.6	48.09	48.10	-27.4	5,812	-0.47%
2022/08/24	6.1	47.89	10	47.71	48.00	-4	5,807	-0.07%
2022/08/23	1.2	47.60	29	47.59	47.65	-27.8	5,790	-0.48%
2022/08/22	14.9	47.19	30	47.34	47.65	-15.1	5,815	-0.26%
2022/08/19	8	46.78	1	46.90	47.00	7	5,742	0.12%
2022/08/18	7.5	46.74	1.4	46.92	46.80	6.1	5,742	0.11%
2022/08/17	30	47.01	29	47.17	47.20	1	5,720	0.02%
2022/08/16	5.7	46.71	25	46.72	46.80	-19.3	5,658	-0.34%
2022/08/15	1.4	46.36	0.4	46.40	46.20	1	5,579	0.02%
2022/08/12	23.3	46.33	11.5	46.36	46.15	11.8	5,593	0.21%
2022/08/11	9.5	45.98	2	45.98	45.90	7.5	5,573	0.13%
2022/08/10	3.1	45.80	0	0.00	45.75	3.1	5,595	0.06%
2022/08/09	5.4	46.01	9	45.97	46.00	-3.6	5,615	-0.06%
2022/08/08	4	45.99	6.2	45.79	46.00	-2.2	5,670	-0.04%
2022/08/05	5.1	45.71	10.3	45.85	45.85	-5.2	5,890	-0.09%
2022/08/04	9.5	45.39	2	45.25	45.65	7.5	5,966	0.12%
2022/08/03	22.3	45.76	0	0.00	45.80	22.3	5,960	0.37%
2022/08/02	11.4	45.67	8	45.60	46.00	3.4	5,996	0.06%
2022/08/01	4.1	45.85	3	45.92	45.90	1	6,010	0.02%
2022/07/29	3.2	45.11	2	45.20	45.35	1.1	5,999	0.02%
2022/07/28	2.2	44.91	10	44.90	44.90	-7.8	6,010	-0.13%
2022/07/27	2.2	44.68	0	0.00	44.65	2.2	6,026	0.04%
2022/07/26	12.2	44.94	2	44.85	44.80	10.2	6,033	0.17%
2022/07/25	13.1	44.97	0	0.00	45.10	13.1	6,048	0.22%
2022/07/22	6.3	45.01	10.2	44.90	45.20	-3.9	6,076	-0.06%
2022/07/21	8.2	44.97	38	45.08	45.15	-29.8	6,053	-0.49%
2022/07/20	94.5	45.89	129	45.94	45.35	-34.5	6,060	-0.57%	大賣/
2022/07/19	148.4	45.75	265.4	45.72	45.75	-117	6,023	-1.94%	大買/大賣/鉅額交易
2022/07/18	126.2	43.88	83	44.90	45.10	43.2	5,953	0.73%	大買/
2022/07/15	6.2	43.36	12	43.40	43.40	-5.8	5,964	-0.10%
2022/07/14	16.2	43.51	11	43.50	43.50	5.2	6,095	0.09%
2022/07/13	7.2	43.54	5.1	43.59	43.50	2.1	6,119	0.03%
2022/07/12	13.1	43.31	0.3	43.42	43.20	12.8	6,150	0.21%
2022/07/11	8.9	43.72	2	43.73	43.80	6.9	6,163	0.11%
2022/07/08	17.2	43.83	0	0.00	43.85	17.2	6,195	0.28%
2022/07/07	34.9	43.88	0	0.00	43.80	34.9	6,213	0.56%
2022/07/06	7.4	44.39	21.5	44.37	44.20	-14.1	6,327	-0.22%
2022/07/05	2.1	44.69	13.1	44.66	44.65	-11	6,572	-0.17%
2022/07/04	8	44.33	9	44.21	44.40	-1	6,803	-0.01%
2022/07/01	90.5	44.22	8	44.44	43.95	82.5	7,609	1.08%
2022/06/30	20.9	44.90	13.1	44.96	45.20	7.8	8,178	0.10%
2022/06/29	4.2	45.07	21	44.92	45.10	-16.8	8,197	-0.21%
2022/06/28	7.6	44.72	3.1	44.85	44.80	4.6	8,203	0.06%
2022/06/27	6.8	44.63	4	44.63	44.80	2.8	8,257	0.03%
2022/06/24	29.1	44.01	21	43.93	44.20	8.1	8,284	0.10%
2022/06/23	31.1	43.38	25.2	43.26	43.30	5.9	8,320	0.07%
2022/06/22	87	43.01	8.2	43.14	43.25	78.8	8,163	0.96%
2022/06/21	37	43.52	8.2	43.63	43.35	28.8	7,857	0.37%
2022/06/20	26.6	44.15	6	43.76	43.60	20.6	7,697	0.27%
2022/06/17	54.9	43.65	29.2	44.36	44.75	25.7	7,720	0.33%
2022/06/16	37.8	44.69	6	44.63	44.55	31.8	7,555	0.42%
2022/06/15	12.7	45.08	3	45.22	45.05	9.7	7,569	0.13%
2022/06/14	9.9	44.97	8	45.16	45.40	1.9	7,728	0.03%
2022/06/13	18.6	44.58	13	44.78	44.80	5.6	8,324	0.07%
2022/06/10	23.1	44.84	0.2	45.10	44.90	22.9	8,491	0.27%
2022/06/09	5.6	45.28	1	45.30	45.25	4.6	8,562	0.05%
2022/06/08	6.4	45.20	5	45.29	45.45	1.4	8,561	0.02%
2022/06/07	11.6	44.89	2	45.03	45.35	9.6	8,600	0.11%
2022/06/06	49.1	45.09	10.1	45.04	45.00	39	8,621	0.45%
2022/06/02	17.4	46.18	10	46.20	46.10	7.4	8,580	0.09%
2022/06/01	6.8	46.49	6.3	46.32	46.35	0.5	8,711	0.01%
2022/05/31	4	46.48	0	0.00	46.45	4	8,812	0.05%
2022/05/30	7.2	46.39	21	46.40	46.55	-13.9	8,881	-0.16%
2022/05/27	10	46.05	3	46.15	46.00	7	8,908	0.08%
2022/05/26	3.1	45.97	3	45.85	46.00	0.1	9,060	0.00%
2022/05/25	12.5	45.58	0	0.00	46.00	12.5	9,159	0.14%
2022/05/24	29.3	45.84	6	45.86	45.80	23.3	9,320	0.25%
2022/05/23	5.9	45.96	8.5	46.16	46.00	-2.6	9,444	-0.03%
2022/05/20	6	45.86	5	45.65	45.85	1	9,685	0.01%
2022/05/19	0.7	45.53	5	45.40	45.60	-4.3	9,778	-0.04%
2022/05/18	1.2	45.81	4	45.80	45.90	-2.8	9,750	-0.03%
2022/05/17	16.3	45.05	9	45.39	45.45	7.3	9,739	0.07%
2022/05/16	12.2	44.44	4	44.61	44.55	8.2	9,756	0.08%
2022/05/13	98.7	44.14	75	44.27	44.70	23.7	9,762	0.24%
2022/05/12	33.1	45.70	12	45.90	45.40	21.1	9,552	0.22%
2022/05/11	5.6	46.34	7	46.28	46.25	-1.5	9,474	-0.02%
2022/05/10	21.5	46.21	30	45.95	46.50	-8.5	9,491	-0.09%
2022/05/09	24.2	46.60	15	46.58	46.50	9.2	9,510	0.10%
2022/05/06	4.2	46.73	25	46.89	46.90	-20.8	9,568	-0.22%
2022/05/05	2.9	47.10	10.1	47.00	47.00	-7.2	9,644	-0.08%
2022/05/04	2.3	46.81	9	46.86	46.90	-6.7	9,731	-0.07%
2022/05/03	22.1	46.64	2.3	46.73	46.65	19.8	9,780	0.20%
2022/04/29	14	46.84	2.1	46.83	46.95	11.9	9,807	0.12%
2022/04/28	7.2	46.81	3	46.85	46.70	4.2	9,846	0.04%
2022/04/27	4.7	46.59	5.2	46.75	46.70	-0.5	9,839	0.00%
2022/04/26	10.7	47.01	12	47.07	47.20	-1.3	9,858	-0.01%
2022/04/25	40.2	46.53	132.3	46.50	46.45	-92.1	9,766	-0.94%	大賣/
2022/04/22	11.9	47.28	10	47.55	47.10	1.9	9,677	0.02%
2022/04/21	17.1	47.81	6.3	47.79	47.50	10.8	9,599	0.11%
2022/04/20	21.4	47.47	50	48.37	48.75	-28.6	9,493	-0.30%
2022/04/19	10.9	47.71	1	47.75	47.80	9.9	9,399	0.11%
2022/04/18	4.9	47.84	4.6	48.05	47.80	0.4	9,395	0.00%
2022/04/15	15.7	47.94	12	47.94	48.05	3.7	9,352	0.04%
2022/04/14	18	47.76	6.2	47.77	47.85	11.8	9,312	0.13%
2022/04/13	14.3	47.26	5	47.26	47.45	9.3	9,288	0.10%
2022/04/12	37.1	46.94	12.6	46.87	46.90	24.5	9,253	0.26%
2022/04/11	74.8	47.89	78	47.90	47.60	-3.2	9,119	-0.03%
2022/04/08	66.8	48.89	34.2	48.83	48.75	32.6	8,892	0.37%
2022/04/07	465.2	49.20	204.2	49.17	48.90	261	8,703	3.00%	大買/大賣/鉅額交易
2022/04/06	221.5	47.13	251.4	48.16	49.00	-29.9	7,888	-0.38%	大買/大賣/
2022/04/01	27.5	45.39	19.3	45.60	45.70	8.2	7,252	0.11%
2022/03/31	22.2	45.41	9	45.44	45.40	13.2	7,189	0.18%
2022/03/30	34.4	45.26	5	45.29	45.40	29.4	7,184	0.41%
2022/03/29	152.1	45.31	2	45.30	45.30	150.1	7,325	2.05%	大買/鉅額交易
2022/03/28	22.5	45.30	1	45.25	45.35	21.5	7,363	0.29%
2022/03/25	37.5	45.82	4	45.76	45.75	33.5	7,389	0.45%
2022/03/24	21.7	45.69	1	45.75	45.75	20.7	7,451	0.28%
2022/03/23	28.2	45.92	17.3	45.77	45.95	10.9	7,509	0.15%
2022/03/22	147.3	45.44	31	45.54	45.50	116.3	7,515	1.55%	大買/鉅額交易
2022/03/21	73.1	46.25	54.2	46.70	46.20	18.9	7,261	0.26%
2022/03/18	144.5	46.70	13	46.78	46.60	131.5	7,118	1.85%	大買/鉅額交易
2022/03/17	102.4	46.87	19.3	46.93	47.00	83.2	7,022	1.18%	大買/
2022/03/16	251.2	47.64	39.8	47.05	46.85	211.4	6,829	3.10%	大買/鉅額交易
2022/03/15	25.8	50.15	130.4	50.15	50.50	-104.7	6,228	-1.68%	大賣/鉅額交易
2022/03/14	46.4	49.63	57.6	49.91	49.60	-11.2	6,042	-0.18%
2022/03/11	12.6	48.87	8.4	48.95	48.90	4.1	5,950	0.07%
2022/03/10	26.9	49.27	7.4	49.24	49.20	19.5	5,931	0.33%
2022/03/09	10.2	49.21	14.2	49.04	49.35	-4	5,893	-0.07%
2022/03/08	52.9	48.58	40.2	48.85	48.50	12.7	5,836	0.22%
2022/03/07	55.8	49.09	23.9	49.18	49.30	31.9	5,723	0.56%
2022/03/04	49.8	50.46	31	50.57	50.50	18.8	5,607	0.34%
2022/03/03	11.2	49.92	17.2	50.08	50.20	-6.1	5,520	-0.11%
2022/03/02	17.1	49.70	14.2	49.45	49.90	2.8	5,490	0.05%
2022/03/01	37.6	49.52	20	49.81	49.45	17.6	5,514	0.32%
2022/02/25	25.4	48.67	14	48.91	48.95	11.4	5,379	0.21%
2022/02/24	51.9	48.72	65.2	48.43	48.35	-13.3	5,287	-0.25%
2022/02/23	27.9	48.70	26.7	48.97	49.10	1.1	5,123	0.02%
2022/02/22	39.3	48.19	78	48.30	48.90	-38.7	5,011	-0.77%
2022/02/21	51.2	47.83	37	47.96	48.15	14.2	4,800	0.29%
2022/02/18	2.5	47.17	25	47.20	47.20	-22.6	4,722	-0.48%
2022/02/17	8	47.19	7.5	47.22	47.25	0.5	4,777	0.01%
2022/02/16	36	47.17	4.5	47.12	47.15	31.5	4,863	0.65%
2022/02/15	9	47.13	9	47.19	47.10	0	5,051	0.00%
2022/02/14	11.1	46.74	5	46.78	46.85	6.1	5,014	0.12%
2022/02/11	6.7	46.81	3.2	46.77	46.80	3.5	5,024	0.07%
2022/02/10	8.7	46.80	5.1	46.93	46.90	3.7	5,005	0.07%
2022/02/09	31.3	47.06	10.8	47.05	47.00	20.6	4,977	0.41%
2022/02/08	16.2	47.22	38.2	47.15	47.25	-22	4,940	-0.45%
2022/02/07	27.2	46.96	14.3	46.94	47.05	12.9	4,852	0.27%
2022/01/26	25	46.49	6.2	46.54	46.80	18.8	4,760	0.40%
2022/01/25	12.2	46.20	6.2	46.22	46.30	6	4,666	0.13%
2022/01/24	6.2	46.10	4	46.13	46.30	2.2	4,641	0.05%
2022/01/21	15	46.12	18	46.16	46.25	-3	4,590	-0.07%
2022/01/20	5	46.05	62.2	46.03	46.15	-57.2	4,536	-1.26%
2022/01/19	37.6	45.95	16	46.02	45.95	21.6	4,521	0.48%
2022/01/18	10.4	46.12	11	46.15	46.10	-0.6	4,470	-0.01%
2022/01/17	28.4	46.14	4	46.34	46.25	24.4	4,483	0.54%
2022/01/14	16.2	46.13	25	46.28	46.35	-8.8	4,544	-0.19%
2022/01/13	15.4	46.18	5	46.24	46.20	10.4	4,661	0.22%
2022/01/12	32	46.26	27.1	46.47	46.25	4.9	4,657	0.10%
2022/01/11	40.9	46.21	11	46.30	46.40	29.9	4,626	0.65%
2022/01/10	17	46.24	3	46.25	46.35	14	4,618	0.30%
2022/01/07	6.2	46.12	15.2	46.36	46.45	-9	4,611	-0.20%
2022/01/06	16.2	46.18	36.7	46.25	46.30	-20.6	4,600	-0.45%
2022/01/05	17.3	46.05	17	46.09	46.10	0.2	4,599	0.01%
2022/01/04	12.2	46.14	128.9	46.10	46.15	-116.8	4,640	-2.52%	大賣/鉅額交易
2022/01/03	8.1	46.11	1.3	46.20	46.25	6.8	4,629	0.15%
2021/12/30	11	46.35	9	46.48	46.25	2	4,602	0.04%
2021/12/29	10.3	46.18	35.3	46.16	46.25	-25	4,569	-0.55%
2021/12/28	11.7	46.07	8.1	46.22	46.15	3.6	4,557	0.08%
2021/12/27	13.1	46.09	2	46.05	46.25	11.1	4,540	0.24%
2021/12/24	25	45.97	1	46.10	46.20	24	4,524	0.53%
2021/12/23	84.7	45.96	33.3	45.99	46.05	51.4	4,502	1.14%
2021/12/22	15.3	46.57	0	0.00	46.70	15.3	4,305	0.36%
2021/12/21	42	47.15	5	46.92	47.00	37	4,226	0.88%
2021/12/20	21.3	47.59	65	47.69	47.60	-43.7	4,188	-1.04%
2021/12/17	8.2	47.13	6	47.20	47.25	2.2	4,196	0.05%
2021/12/16	14.6	47.15	46.2	47.17	47.25	-31.6	4,208	-0.75%
2021/12/15	10	46.56	2	46.48	46.60	8	4,267	0.19%
2021/12/14	30	46.54	7	46.56	46.50	23	4,273	0.54%
2021/12/13	111	46.85	1	46.85	46.70	110	4,252	2.59%	大買/鉅額交易
2021/12/10	1	46.45	1	46.45	46.50	0	4,199	0.00%
2021/12/09	2	46.60	1	46.45	46.50	1	4,177	0.02%
2021/12/08	3	46.47	0	0.00	46.50	3	4,154	0.07%
2021/12/07	3	46.45	0	0.00	46.50	3	4,130	0.07%
2021/12/06	8	46.29	1	46.40	46.40	7	4,098	0.17%
2021/12/03	9	46.31	7	46.30	46.30	2	4,116	0.05%
2021/12/02	3.1	46.44	3	46.40	46.30	0.1	4,096	0.00%
2021/12/01	3	46.50	5	46.38	46.70	-2	4,107	-0.05%
2021/11/30	24	46.52	1	46.55	46.20	23	4,101	0.56%
2021/11/29	8.2	46.43	42	46.41	46.45	-33.8	4,068	-0.83%
2021/11/26	8.1	46.83	6.5	46.90	46.80	1.6	4,044	0.04%
2021/11/25	32	47.58	35	47.27	47.10	-3	4,003	-0.07%
2021/11/24	32.1	46.74	4.4	46.62	46.85	27.7	3,916	0.71%
2021/11/23	3.2	46.14	6	46.16	46.20	-2.8	3,893	-0.07%
2021/11/22	22.6	46.56	21	46.37	46.55	1.6	3,875	0.04%
2021/11/19	8	46.64	0	0.00	46.65	8	3,884	0.21%
2021/11/18	30.2	46.74	154.3	46.66	46.60	-124.1	3,886	-3.19%	大賣/鉅額交易
2021/11/17	25.1	46.44	94.1	46.32	46.50	-69	3,875	-1.78%
2021/11/16	82.2	47.06	14.1	46.94	46.80	68.1	3,859	1.76%
2021/11/15	30.5	48.03	67.1	48.17	47.65	-36.6	3,829	-0.96%
2021/11/12	38.2	47.44	115.7	47.27	47.80	-77.5	3,734	-2.08%	大賣/
2021/11/11	58	45.74	10.1	45.71	45.60	48	3,576	1.34%
2021/11/10	19	45.31	5	45.44	45.45	14	3,663	0.38%
2021/11/09	16.2	44.98	2	44.90	44.95	14.2	3,676	0.39%
2021/11/08	14	44.89	1	44.85	45.00	13	3,689	0.35%
2021/11/05	99.1	44.49	0	0.00	44.55	99.1	3,715	2.67%
2021/11/04	20.1	44.82	1	44.80	44.65	19.1	3,722	0.51%
2021/11/03	13	44.76	42	44.80	44.85	-29	3,737	-0.78%
2021/11/02	6.1	44.74	4	44.78	44.70	2.1	3,818	0.05%
2021/11/01	13	44.83	1	44.85	44.70	12	3,840	0.31%
2021/10/29	3	44.98	4	45.03	44.95	-1	3,853	-0.03%
2021/10/28	5	45.09	49	45.10	45.10	-44	3,908	-1.13%
2021/10/27	2	45.18	1	45.15	45.10	1	3,952	0.03%
2021/10/26	34	45.56	7	45.54	45.55	27	3,975	0.68%
2021/10/25	147	44.91	2.2	45.11	45.20	144.9	4,053	3.57%	大買/鉅額交易
2021/10/22	16.5	45.33	1.1	45.69	45.15	15.4	4,122	0.37%
2021/10/21	2.7	44.82	0	0.00	45.00	2.7	4,091	0.07%
2021/10/20	10.5	44.50	2	44.68	44.60	8.5	4,054	0.21%
2021/10/19	14.1	44.55	0	0.00	44.55	14.1	4,268	0.33%
2021/10/18	7.3	44.58	1	44.80	44.65	6.3	4,364	0.14%
2021/10/15	11.4	44.88	0	0.00	44.75	11.4	4,387	0.26%
2021/10/14	40.9	44.71	1	44.80	44.70	39.9	4,394	0.91%
2021/10/13	3.1	45.01	1.4	45.09	45.05	1.7	4,452	0.04%
2021/10/12	20.2	44.57	2	44.50	45.10	18.2	4,494	0.40%
2021/10/08	30	44.64	1	44.70	44.60	29	4,440	0.65%
2021/10/07	1	44.60	0.3	44.50	44.65	0.7	4,430	0.02%
2021/10/06	102	44.42	0	0.00	44.25	102	4,452	2.29%	大買/鉅額交易
2021/10/05	70	44.48	0	0.00	44.60	70	4,464	1.57%
2021/10/04	21.4	44.70	4	44.81	44.70	17.4	4,580	0.38%
2021/10/01	29	44.69	7	44.76	44.80	22	4,599	0.48%
2021/09/30	1	45.10	1	45.25	45.10	0	4,629	0.00%
2021/09/29	5	45.12	20	45.27	45.05	-15	4,619	-0.32%
2021/09/28	19.1	44.56	23	45.24	45.30	-4	4,593	-0.09%
2021/09/27	44.4	44.65	7	44.99	44.65	37.4	4,567	0.82%
2021/09/24	26.7	45.17	42	45.08	45.10	-15.4	4,508	-0.34%
2021/09/23	8.8	46.82	253.1	46.81	46.80	-244.3	4,357	-5.61%	大賣/鉅額交易
2021/09/22	25.6	46.80	10.2	47.00	46.20	15.4	4,245	0.36%
2021/09/17	14.6	47.45	0	0.00	47.35	14.6	4,100	0.36%
2021/09/16	1	47.75	0	0.00	47.80	1	4,089	0.02%
2021/09/15	7	47.59	6	47.65	47.55	1	4,138	0.02%
2021/09/14	14	48.14	1.2	48.09	47.90	12.8	4,191	0.31%
2021/09/13	13.1	48.19	43.1	48.33	48.35	-30.1	4,204	-0.72%
2021/09/10	1	48.05	3	47.90	47.95	-2	4,242	-0.05%
2021/09/09	0.3	47.20	6.1	47.50	47.50	-5.8	4,298	-0.13%
2021/09/08	8.8	47.45	35.5	47.33	47.25	-26.7	4,312	-0.62%
2021/09/07	12.3	47.91	4	47.90	47.85	8.3	4,297	0.19%
2021/09/06	1.3	48.34	1.3	48.22	48.15	0.1	4,318	0.00%
2021/09/03	2.9	48.34	0	0.00	48.25	2.9	4,304	0.07%
2021/09/02	6	48.32	4.3	48.30	48.25	1.7	4,344	0.04%
2021/09/01	57.9	48.53	7	48.47	48.40	50.9	4,370	1.16%
2021/08/31	21	47.65	8	47.74	48.20	13	4,386	0.30%
2021/08/30	11.2	47.37	0	0.00	47.40	11.2	4,411	0.25%
2021/08/27	7	47.41	0	0.00	47.45	7	4,405	0.16%
2021/08/26	27.4	47.57	0	0.00	47.40	27.4	4,429	0.62%
2021/08/25	21	47.41	1.1	47.60	47.60	19.9	4,498	0.44%
2021/08/24	1	47.50	33.4	47.87	47.65	-32.4	4,515	-0.72%
2021/08/23	1.5	47.89	4.5	47.60	47.50	-3	4,576	-0.07%
2021/08/20	5.4	47.39	3.1	47.52	47.55	2.3	4,597	0.05%
2021/08/19	6.2	47.89	19	47.89	47.55	-12.8	5,750	-0.22%
2021/08/18	25.1	48.55	28	48.18	48.40	-2.9	5,778	-0.05%
2021/08/17	0.8	48.79	5	48.68	48.60	-4.2	5,807	-0.07%
2021/08/16	10.3	48.07	115	48.14	48.10	-104.7	5,726	-1.83%	大賣/鉅額交易
2021/08/13	7.2	49.02	13.1	49.16	48.90	-5.9	5,649	-0.10%
2021/08/12	38.1	48.79	5	48.92	48.95	33.1	5,580	0.59%
2021/08/11	26.1	48.75	38.3	48.70	48.80	-12.2	5,583	-0.22%
2021/08/10	15.5	48.76	10	48.64	48.85	5.5	5,582	0.10%
2021/08/09	15.1	49.06	20.1	48.95	49.00	-5	5,636	-0.09%
2021/08/06	7.9	48.97	68.3	49.17	49.45	-60.5	5,660	-1.07%
2021/08/05	6.8	48.77	44	48.67	48.70	-37.2	5,663	-0.66%
2021/08/04	6.6	48.87	71.7	49.09	49.05	-65.1	5,896	-1.10%
2021/08/03	13.4	49.22	8	49.33	49.30	5.4	5,955	0.09%
2021/08/02	2.8	49.20	12.1	49.35	49.45	-9.3	6,067	-0.15%
2021/07/30	6	48.89	21.2	48.88	49.05	-15.2	6,127	-0.25%
2021/07/29	18.5	49.06	31	48.97	49.10	-12.5	6,148	-0.20%
2021/07/28	14.1	48.11	48.5	48.15	48.35	-34.4	6,105	-0.56%
2021/07/27	3.3	47.88	31.7	48.08	48.15	-28.5	6,096	-0.47%
2021/07/26	32.7	48.05	27.5	47.97	48.10	5.2	6,098	0.09%
2021/07/23	45.6	47.62	56.6	47.82	47.90	-11	6,014	-0.18%
2021/07/22	4.1	46.70	80.4	46.57	46.85	-76.4	5,822	-1.31%
2021/07/21	1.8	45.78	22	45.93	46.00	-20.2	5,780	-0.35%
2021/07/20	18.9	45.58	9	45.61	45.65	9.9	5,959	0.17%
2021/07/19	51.3	46.07	23.9	46.14	46.10	27.4	6,065	0.45%
2021/07/16	30.2	45.45	14.7	45.53	45.75	15.4	6,068	0.25%
2021/07/15	0.6	44.96	4	45.01	45.10	-3.4	6,030	-0.06%
2021/07/14	20	44.75	2	44.90	44.95	18	6,056	0.30%
2021/07/13	2.1	44.92	26.6	44.98	44.85	-24.5	6,135	-0.40%
2021/07/12	8	45.41	18.1	45.41	45.20	-10.1	6,116	-0.17%
2021/07/09	30.4	45.27	14.6	45.34	45.00	15.8	6,084	0.26%
2021/07/08	5.4	44.61	15	44.67	44.65	-9.6	6,005	-0.16%
2021/07/07	9	44.18	40	44.15	44.40	-31	6,008	-0.52%
2021/07/06	4	43.69	12.2	43.64	43.65	-8.2	5,987	-0.14%
2021/07/05	10.6	43.45	2	43.58	43.50	8.6	6,028	0.14%
2021/07/02	0.1	43.30	12	43.35	43.30	-11.9	6,077	-0.20%
2021/07/01	4.1	43.27	9.4	43.34	43.20	-5.3	6,112	-0.09%
2021/06/30	4.4	43.61	2.4	43.62	43.65	2.1	6,122	0.03%
2021/06/29	0.2	43.48	7.2	43.47	43.55	-7	6,147	-0.11%
2021/06/28	0.6	43.90	2	43.78	43.60	-1.4	6,172	-0.02%
2021/06/25	28	44.14	28	43.89	43.60	0	6,171	0.00%
2021/06/24	13	43.33	10	43.35	43.85	3	6,158	0.05%
2021/06/23	3	42.78	11.1	42.77	42.70	-8.1	6,132	-0.13%
2021/06/22	4.4	42.57	16	42.56	42.35	-11.7	6,080	-0.19%
2021/06/21	97.2	42.43	14	42.32	42.20	83.1	6,087	1.37%
2021/06/18	3.1	42.45	0	0.00	42.20	3.1	6,113	0.05%
2021/06/17	2	42.32	2	42.65	42.75	0	6,189	0.00%
2021/06/16	6.1	42.63	2	42.70	42.50	4.1	6,260	0.06%
2021/06/15	6	42.77	4.1	42.69	42.80	1.9	6,256	0.03%
2021/06/11	2	42.38	1	42.40	42.40	1	6,240	0.02%
2021/06/10	14.4	42.22	18	42.33	42.30	-3.6	6,243	-0.06%
2021/06/09	5	41.67	12	41.78	41.75	-7	6,208	-0.11%
2021/06/08	13	41.39	2	41.38	41.40	11	6,192	0.18%
2021/06/07	30.3	41.64	9	41.57	41.55	21.3	6,172	0.35%
2021/06/04	3.1	41.95	1	42.00	41.95	2.1	6,144	0.03%
2021/06/03	32	41.87	0	0.00	41.85	32	6,153	0.52%
2021/06/02	23.1	41.96	3	41.95	42.00	20.1	6,141	0.33%
2021/06/01	12.2	42.17	1	42.40	42.20	11.2	6,061	0.18%
2021/05/31	12.1	42.39	6	42.38	42.10	6.1	6,060	0.10%
2021/05/28	7.3	42.68	0.3	42.70	42.65	7	5,999	0.12%
2021/05/27	9.3	42.08	6	42.07	42.60	3.3	5,986	0.05%
2021/05/26	4.1	42.34	2	42.20	42.20	2.1	4,867	0.04%
2021/05/25	13.3	42.45	2.2	42.62	42.30	11.1	4,800	0.23%
2021/05/24	4	42.79	5	42.77	42.70	-1	4,755	-0.02%
2021/05/21	6	42.68	6	42.83	43.00	0	4,782	0.00%
2021/05/20	3	41.95	2	42.10	42.15	1	4,749	0.02%
2021/05/19	12.2	41.93	14	41.90	41.85	-1.9	4,749	-0.04%
2021/05/18	8.8	41.60	4	41.48	41.90	4.8	4,748	0.10%
2021/05/17	12.5	41.27	5	41.25	40.80	7.5	4,762	0.16%
2021/05/14	0.3	43.10	6	43.13	42.80	-5.7	4,683	-0.12%
2021/05/13	6.5	42.10	7	42.11	42.10	-0.5	4,629	-0.01%
2021/05/12	30.2	43.22	42.5	43.05	42.60	-12.3	4,544	-0.27%
2021/05/11	58.3	44.92	22.6	45.58	44.85	35.7	4,277	0.83%
2021/05/10	9.8	45.41	46.1	45.23	45.70	-36.3	4,201	-0.86%
2021/05/07	43.3	45.02	5	45.27	44.70	38.3	4,073	0.94%
2021/05/06	8	45.31	100	45.29	45.25	-92	3,976	-2.31%
2021/05/05	4.7	44.98	25.3	45.31	45.20	-20.6	3,929	-0.52%
2021/05/04	14.5	44.43	27.8	44.83	44.35	-13.2	3,882	-0.34%
2021/05/03	11.1	44.87	6.3	45.03	44.70	4.8	3,820	0.13%
2021/04/29	22.3	45.40	11.7	45.31	45.25	10.6	3,765	0.28%
2021/04/28	24.2	45.75	2.1	45.86	45.65	22.1	3,739	0.59%
2021/04/27	15.8	46.11	51.1	46.15	46.20	-35.3	3,767	-0.94%
2021/04/26	91.7	46.50	47.3	46.53	46.60	44.4	3,705	1.20%
2021/04/23	25	44.92	43.2	44.78	45.35	-18.2	3,491	-0.52%
2021/04/22	8	44.17	15	44.39	44.10	-7	3,389	-0.21%
2021/04/21	3.5	44.19	8	44.29	44.35	-4.5	3,329	-0.14%
2021/04/20	20.2	44.20	24.5	44.21	44.35	-4.3	3,311	-0.13%
2021/04/19	30.4	44.36	45.9	44.45	44.60	-15.6	3,322	-0.47%
2021/04/16	19.1	43.43	3.3	43.55	43.60	15.8	3,270	0.48%
2021/04/15	5.4	43.32	9.8	43.36	43.30	-4.4	3,297	-0.13%
2021/04/14	52.1	43.29	0	0.00	43.25	52.1	3,331	1.56%
2021/04/13	7.1	43.57	10.3	43.61	43.50	-3.2	3,329	-0.10%
2021/04/12	12.7	43.61	8.2	43.65	43.60	4.4	3,327	0.13%
2021/04/09	2	43.65	3	43.68	43.75	-1	3,336	-0.03%
2021/04/08	29.6	43.48	1	43.61	43.50	28.6	3,300	0.87%
2021/04/07	22	43.50	4	43.45	43.65	18	3,277	0.55%
2021/04/06	5.2	43.58	0	0.00	43.65	5.2	3,270	0.16%
2021/04/01	33.1	43.57	5	43.55	43.55	28.1	3,289	0.85%
2021/03/31	3.6	43.37	1.1	43.55	43.50	2.5	3,351	0.07%
2021/03/30	13	43.49	5	43.55	43.45	8	3,527	0.23%
2021/03/29	9.1	43.45	10.1	43.46	43.55	-1	3,680	-0.03%
2021/03/26	26.1	43.40	2	43.45	43.50	24.1	3,854	0.63%
2021/03/25	2.1	43.52	1	43.55	43.60	1.1	4,049	0.03%
2021/03/24	8.4	43.21	7.7	43.22	43.55	0.7	4,322	0.02%
2021/03/23	37.1	43.20	26.7	43.25	43.15	10.4	4,361	0.24%
2021/03/22	47.1	43.35	13.1	43.36	43.60	34.1	4,406	0.77%
2021/03/19	15.6	44.63	12	44.85	44.25	3.6	4,320	0.08%
2021/03/18	8.7	45.43	5.1	45.59	45.20	3.5	4,322	0.08%
2021/03/17	6.7	45.10	0	0.00	45.20	6.7	4,363	0.15%
2021/03/16	4.2	44.84	1	44.95	44.90	3.2	4,433	0.07%
2021/03/15	14.3	44.79	5	44.74	44.75	9.3	4,528	0.21%
2021/03/12	8	45.11	8	44.91	44.95	0	4,737	0.00%
2021/03/11	4.4	45.31	33	45.45	45.35	-28.7	5,010	-0.57%
2021/03/10	1.4	45.47	3	45.75	45.45	-1.6	5,045	-0.03%
2021/03/09	2.4	45.38	4	45.34	45.40	-1.6	5,080	-0.03%
2021/03/08	12.3	45.23	4.1	45.30	45.25	8.2	5,088	0.16%
2021/03/05	14	44.95	23.3	45.05	44.95	-9.4	5,096	-0.18%
2021/03/04	2.2	45.22	5.2	45.10	45.05	-3	5,217	-0.06%
2021/03/03	2.1	44.90	6	44.68	44.95	-3.9	5,185	-0.08%
2021/03/02	36.3	44.89	11	44.96	44.55	25.3	5,174	0.49%
2021/02/26	7.4	44.80	28.1	44.69	45.20	-20.8	5,182	-0.40%
2021/02/25	13.1	44.87	12	44.95	44.95	1.1	5,115	0.02%
2021/02/24	12.9	44.94	8	44.94	44.55	4.9	5,110	0.10%
2021/02/23	12.1	44.76	49.6	44.72	44.85	-37.5	5,087	-0.74%
2021/02/22	17.1	44.01	1	44.05	44.05	16.1	5,042	0.32%
2021/02/19	14.2	43.71	11.4	43.95	44.10	2.8	5,037	0.05%
2021/02/18	13.8	43.98	0	0.00	43.85	13.8	5,029	0.27%
2021/02/17	33.2	44.03	4	43.95	43.75	29.2	5,010	0.58%
2021/02/05	1.1	43.42	1	43.60	43.60	0.1	4,979	0.00%
2021/02/04	3	43.42	0.1	43.45	43.45	2.9	4,999	0.06%
2021/02/03	3.1	43.44	8.2	43.47	43.30	-5.1	5,080	-0.10%
2021/02/02	1.1	43.82	6.6	43.81	43.60	-5.5	5,119	-0.11%
2021/02/01	8	43.55	20	43.79	43.25	-12	5,130	-0.23%
2021/01/29	7.2	42.93	0.1	43.50	42.60	7.1	5,117	0.14%
2021/01/28	14.3	43.26	6.1	43.20	43.25	8.2	5,081	0.16%
2021/01/27	2	43.85	0	0.00	43.60	2	5,087	0.04%
2021/01/26	14.1	43.62	1.1	43.38	43.45	13	5,088	0.26%
2021/01/25	22.3	43.65	7	43.73	43.95	15.3	5,087	0.30%
2021/01/22	13.1	43.27	8	43.31	43.10	5.1	5,104	0.10%
2021/01/21	4.1	43.42	17.5	43.34	43.40	-13.4	5,102	-0.26%
2021/01/20	36.3	43.58	12.9	43.69	43.10	23.4	5,100	0.46%
2021/01/19	21	44.61	14	44.53	44.40	7	5,021	0.14%
2021/01/18	23	44.59	7	44.64	44.55	16	4,997	0.32%
2021/01/15	25	45.35	4	45.37	45.05	21	5,015	0.42%
2021/01/14	5	45.56	9	45.69	45.70	-4	5,177	-0.08%
2021/01/13	0	0.00	1.2	45.82	45.80	-1.2	5,174	-0.02%
2021/01/12	28	45.83	3	45.98	45.55	25	5,170	0.48%
2021/01/11	25.6	46.07	26.1	46.30	46.00	-0.5	5,145	-0.01%
2021/01/08	6	45.88	10	45.89	45.90	-4	5,122	-0.08%
2021/01/07	9	45.41	9	45.84	45.60	0	5,099	0.00%
2021/01/06	13	45.50	23.2	45.29	45.20	-10.2	5,053	-0.20%
2021/01/05	17	45.15	5	45.20	45.05	12	5,013	0.24%
2021/01/04	25.2	45.36	3	45.23	45.15	22.2	5,002	0.44%
2020/12/31	7	45.52	5.7	45.79	45.85	1.3	5,008	0.03%
2020/12/30	30	45.70	4	45.56	45.55	26	4,999	0.52%
2020/12/29	11	45.82	22	45.71	45.60	-11	4,996	-0.22%
2020/12/28	28	46.46	47	46.22	45.90	-19	4,988	-0.38%
2020/12/25	31.1	46.34	57	46.55	46.45	-26	4,947	-0.52%
2020/12/24	23	45.88	23.1	45.77	46.40	-0.1	4,907	0.00%
2020/12/23	10	44.70	29	44.81	45.00	-19	4,737	-0.40%
2020/12/22	7.1	44.85	19.1	44.61	44.50	-12	4,623	-0.26%
2020/12/21	53.6	45.12	3	45.25	44.95	50.5	4,561	1.11%
2020/12/18	24.5	46.12	12.1	46.23	45.60	12.4	4,425	0.28%
2020/12/17	12.2	45.91	9	45.97	46.05	3.2	4,185	0.08%
2020/12/16	6.7	45.80	34.1	45.85	45.95	-27.3	4,169	-0.66%
2020/12/15	13.5	45.11	31.5	45.21	45.25	-18	4,086	-0.44%
2020/12/14	2.6	45.01	19.6	45.13	44.90	-17	4,076	-0.42%
2020/12/11	14.6	44.37	4	44.63	44.35	10.6	4,015	0.26%
2020/12/10	11.6	44.20	19.9	44.14	44.60	-8.4	3,999	-0.21%
2020/12/09	14.7	44.42	19	44.55	44.50	-4.3	3,934	-0.11%
2020/12/08	29.8	44.87	34.3	45.00	45.40	-4.6	3,834	-0.12%
2020/12/07	38.9	45.48	41.5	45.43	45.85	-2.6	3,620	-0.07%
2020/12/04	8.1	43.44	0	0.00	43.50	8.1	3,344	0.24%
2020/12/03	4.1	43.86	6.8	43.77	43.80	-2.7	3,285	-0.08%
2020/12/02	14	44.37	28.4	44.35	44.35	-14.4	3,253	-0.44%
2020/12/01	1.5	44.39	5.2	44.42	44.50	-3.7	3,240	-0.11%
2020/11/30	6.1	44.32	25.3	44.36	44.50	-19.2	3,235	-0.59%
2020/11/27	1.1	43.75	5.7	43.79	43.85	-4.6	3,140	-0.15%
2020/11/26	0.6	43.90	4.4	43.84	43.85	-3.8	3,149	-0.12%
2020/11/25	14.5	43.81	9.1	43.68	43.90	5.4	3,254	0.17%
2020/11/24	2	43.45	10.1	43.54	43.50	-8.1	3,245	-0.25%
2020/11/23	15.7	43.40	2	43.43	43.45	13.7	3,242	0.42%
2020/11/20	1.5	43.11	2.6	43.18	43.25	-1.1	3,250	-0.03%
2020/11/19	23	43.19	0	0.00	43.15	23	3,268	0.70%
2020/11/18	44.1	43.16	40	43.04	43.35	4	3,279	0.12%
2020/11/17	7.3	43.32	2.1	43.33	43.40	5.2	3,277	0.16%
2020/11/16	35	43.35	3.7	43.41	43.45	31.3	3,317	0.94%
2020/11/13	14.5	43.20	1.3	43.20	43.40	13.2	3,336	0.40%
2020/11/12	4.1	43.51	39.1	43.65	43.85	-35	3,324	-1.05%
2020/11/11	19.6	43.32	13.7	43.63	44.00	5.9	3,346	0.18%
2020/11/10	2.3	42.78	28.4	42.83	42.95	-26.1	3,273	-0.80%
2020/11/09	12.9	42.01	11.1	42.15	42.00	1.8	3,262	0.06%
2020/11/06	11.3	41.90	1.1	41.96	41.90	10.2	3,242	0.31%
2020/11/05	3	42.00	3.7	42.14	42.00	-0.7	3,220	-0.02%
2020/11/04	44.1	41.94	14	42.00	42.00	30.1	3,211	0.94%
2020/11/03	14.2	42.29	3.2	42.34	42.35	11	3,197	0.34%
2020/11/02	9.3	41.67	7.7	41.68	41.90	1.6	3,189	0.05%
2020/10/30	39.2	41.72	1.8	41.98	41.50	37.4	3,171	1.18%
2020/10/29	17.1	41.82	0.8	42.20	41.85	16.2	3,118	0.52%
2020/10/28	13.2	42.25	1	42.57	42.10	12.2	3,121	0.39%
2020/10/27	8.4	42.58	0	0.00	42.55	8.4	3,113	0.27%
2020/10/26	2.1	42.48	3	42.80	42.60	-0.9	3,111	-0.03%
2020/10/23	13	42.64	6	42.72	42.55	7	3,120	0.22%
2020/10/22	16.1	42.14	1	43.20	43.20	15.1	3,106	0.49%
2020/10/21	14	42.56	4	42.84	42.70	10	2,930	0.34%
2020/10/20	12.1	42.73	0	0.00	42.65	12.1	2,920	0.41%
2020/10/19	5	42.70	1	42.95	43.20	4	2,899	0.14%
2020/10/16	5	42.95	3	42.93	42.90	2	2,874	0.07%
2020/10/15	12	43.12	0	0.00	42.95	12	2,865	0.42%
2020/10/14	3	43.70	0	0.00	43.75	3	2,841	0.11%
2020/10/13	5	43.79	2	43.75	43.85	3	2,846	0.11%
2020/10/12	35	44.64	5	44.46	44.20	30	2,839	1.06%
2020/10/08	120	44.36	4	43.98	44.70	116	2,849	4.07%	大買/鉅額交易
2020/10/07	80	43.58	0	0.00	43.50	80	2,803	2.85%
2020/10/06	24	43.70	9	43.64	43.70	15	2,829	0.53%
2020/10/05	18.3	43.19	1	43.40	43.20	17.3	2,833	0.61%
2020/09/30	24	43.14	1	43.15	43.00	23	2,825	0.81%
2020/09/29	14	43.29	15	43.08	43.30	-1	2,824	-0.04%
2020/09/28	19	42.18	8	42.34	42.65	11	2,795	0.39%
2020/09/25	74	41.60	8	41.97	41.50	66	2,769	2.38%
2020/09/24	73	41.44	41	41.58	41.45	32	2,721	1.18%
2020/09/23	34	46.23	24.5	46.24	46.15	9.5	2,590	0.37%
2020/09/22	8.1	46.47	14	46.59	46.60	-5.9	2,499	-0.24%
2020/09/21	66	46.83	33.1	46.91	46.85	32.9	2,460	1.34%
2020/09/18	10.1	46.64	4	46.66	46.65	6.1	2,411	0.25%
2020/09/17	6	46.89	42	46.85	46.55	-36	2,381	-1.51%
2020/09/16	23	46.35	24	46.39	46.35	-1	2,358	-0.04%
2020/09/15	11.4	46.13	9	46.46	46.35	2.4	2,343	0.10%
2020/09/14	24	46.26	6.1	46.34	46.35	17.9	2,348	0.76%
2020/09/11	5	46.13	8	46.21	46.30	-3	2,335	-0.13%
2020/09/10	2	46.20	2	46.33	46.30	0	2,321	0.00%
2020/09/09	4.5	46.05	0	0.00	46.15	4.5	2,306	0.20%
2020/09/08	2	45.80	4	46.05	45.85	-2	2,307	-0.09%
2020/09/07	3	46.13	9	46.23	46.00	-6	2,396	-0.25%
2020/09/04	16	45.45	15	45.52	45.80	1	2,420	0.04%
2020/09/03	6	45.54	0	0.00	45.60	6	2,467	0.24%
2020/09/02	4	45.69	3	46.00	45.65	1	2,445	0.04%
2020/09/01	11	46.20	20	46.11	46.20	-9	2,458	-0.37%
2020/08/31	16.1	46.31	12	46.37	46.40	4.1	2,516	0.16%
2020/08/28	11	45.79	26	45.78	45.60	-15	2,440	-0.61%
2020/08/27	11	45.33	5	45.42	45.50	6	2,459	0.24%
2020/08/26	5	45.31	15	45.33	45.50	-10	2,500	-0.40%
2020/08/25	0	0.00	12	45.03	44.95	-12	2,531	-0.47%
2020/08/24	12	44.60	9	44.65	44.65	3	2,659	0.11%
2020/08/21	8	44.29	5	44.24	44.35	3	2,688	0.11%
2020/08/20	14	43.49	0	0.00	43.50	14	2,678	0.52%
2020/08/19	2	44.53	9	44.59	44.45	-7	2,644	-0.26%
2020/08/18	4	44.40	2	44.35	44.30	2	2,619	0.08%
2020/08/17	10.2	44.08	37	44.19	44.35	-26.9	2,621	-1.02%
2020/08/14	24	43.09	5	43.06	43.10	19	2,595	0.73%
2020/08/13	14	43.42	29	43.38	43.75	-15	2,596	-0.58%
2020/08/12	0	0.00	9	42.71	42.55	-9	2,585	-0.35%
2020/08/11	3	42.72	8	42.92	42.70	-5	2,603	-0.19%
2020/08/10	2	42.95	0	0.00	42.90	2	2,640	0.08%
2020/08/07	0.1	43.10	6	42.93	42.85	-5.9	2,686	-0.22%
2020/08/06	2	42.60	3	42.90	42.95	-1	2,722	-0.04%
2020/08/05	0.2	42.50	0	0.00	42.40	0.2	2,742	0.01%
2020/08/04	8	42.43	1	42.35	42.30	7	2,780	0.25%
2020/08/03	7	42.39	2	42.38	42.20	5	2,816	0.18%
2020/07/31	2.3	42.66	0	0.00	42.80	2.3	2,793	0.08%
2020/07/30	9	42.01	6	42.05	42.30	3	2,789	0.11%
2020/07/29	0	0.00	8	42.14	41.90	-8	2,787	-0.29%
2020/07/28	11	41.96	3	42.10	41.60	8	2,799	0.29%
2020/07/27	8.2	42.57	2	42.60	42.30	6.2	2,799	0.22%
2020/07/24	3.1	42.92	7	42.98	42.80	-3.9	2,805	-0.14%
2020/07/23	2	43.20	2	43.35	43.40	0	2,805	0.00%
2020/07/22	2	43.38	2	43.35	43.30	0	2,846	0.00%
2020/07/21	2	43.40	0	0.00	43.45	2	2,848	0.07%
2020/07/20	6	42.70	0	0.00	42.65	6	2,851	0.21%
2020/07/17	1	43.05	1	43.25	42.90	0	2,852	0.00%
2020/07/16	3	43.58	3	43.60	43.25	0	2,862	0.00%
2020/07/15	1	43.65	30	43.02	43.65	-29	2,856	-1.02%
2020/07/14	6	42.66	7	42.66	42.60	-1	2,827	-0.04%
2020/07/13	17	43.01	2	42.90	42.80	15	2,833	0.53%
2020/07/10	21.5	43.31	2	43.40	43.15	19.5	2,817	0.69%
2020/07/09	12	43.96	2	44.20	43.90	10	2,812	0.36%
2020/07/08	14	43.99	1	44.20	44.40	13	2,791	0.47%
2020/07/07	5	44.30	2	44.18	44.10	3	2,779	0.11%
2020/07/06	18	44.07	16	44.07	44.00	2	2,765	0.07%
2020/07/03	4	43.93	2	43.95	43.85	2	2,768	0.07%
2020/07/02	3	43.98	3	44.00	44.20	0	2,775	0.00%
2020/07/01	5	43.77	2	43.85	43.95	3	2,774	0.11%
2020/06/30	16	43.66	4	43.81	43.55	12	2,781	0.43%
2020/06/29	13	43.52	0	0.00	43.60	13	2,797	0.46%
2020/06/24	27	43.95	2	44.08	43.90	25	2,802	0.89%
2020/06/23	32	44.10	17	44.27	43.90	15	2,823	0.53%
2020/06/22	4	43.75	3.3	43.83	43.55	0.7	2,829	0.02%
2020/06/19	35	43.68	13	43.82	43.50	22	2,875	0.77%
2020/06/18	10	44.00	4	43.98	44.05	6	2,865	0.21%
2020/06/17	6	44.18	0	0.00	44.25	6	2,891	0.21%
2020/06/16	2	44.35	14	44.32	44.20	-12	2,963	-0.40%
2020/06/15	7	43.94	3	44.00	43.70	4	3,099	0.13%
2020/06/12	29	43.70	11	43.66	43.60	18	3,148	0.57%
2020/06/11	42	45.06	54	45.21	44.80	-12	3,119	-0.38%
2020/06/10	60	45.94	13	46.00	45.85	47	3,127	1.50%
2020/06/09	3	46.50	19	46.51	46.50	-16	3,185	-0.50%
2020/06/08	19	46.33	30	46.59	46.50	-11	3,259	-0.34%
2020/06/05	28	47.29	36	46.97	47.25	-8	3,232	-0.25%
2020/06/04	2	46.30	8	46.36	46.40	-6	3,182	-0.19%
2020/06/03	5.2	46.13	20	46.14	46.25	-14.8	3,179	-0.47%
2020/06/02	2	45.30	32	45.25	45.40	-30	3,135	-0.96%
2020/06/01	3	44.83	8.2	44.92	44.90	-5.2	3,087	-0.17%
2020/05/29	3.1	44.38	0	0.00	44.35	3.1	3,033	0.10%
2020/05/28	7	44.76	7.2	44.95	44.75	-0.2	2,899	-0.01%
2020/05/27	0	0.00	1	44.35	44.45	-1	2,910	-0.03%
2020/05/26	6	44.36	11	44.40	44.25	-5	2,950	-0.17%
2020/05/25	2	43.88	1	44.05	44.15	1	2,952	0.03%
2020/05/22	7.2	43.94	1	43.90	44.10	6.2	2,961	0.21%
2020/05/21	4	44.15	5	44.40	44.20	-1	2,953	-0.03%
2020/05/20	3	44.05	5	43.99	43.80	-2	2,930	-0.07%
2020/05/19	1	43.95	6	43.90	44.00	-5	2,928	-0.17%
2020/05/18	1	43.65	1	43.65	43.10	0	2,914	0.00%
2020/05/15	4.1	43.34	2	43.45	43.55	2.1	2,908	0.07%
2020/05/14	12	43.23	2	43.30	43.05	10	2,866	0.35%
2020/05/13	14	44.05	5	44.06	44.00	9	2,832	0.32%
2020/05/12	12	44.68	1	44.70	44.90	11	2,786	0.39%
2020/05/11	12	44.66	4	44.69	44.70	8	2,769	0.29%
2020/05/08	32.1	43.82	33	43.87	43.80	-0.9	2,735	-0.03%
2020/05/07	3	43.65	1	43.80	43.80	2	2,719	0.07%
2020/05/06	0	0.00	1	43.75	43.70	-1	2,727	-0.04%
2020/05/05	7	43.36	3	43.60	43.65	4	2,741	0.15%
2020/05/04	11	42.70	9	42.40	43.00	2	2,763	0.07%
2020/04/30	6	44.10	3	43.98	43.65	3	2,783	0.11%
2020/04/29	7	43.73	4	43.88	43.70	3	2,799	0.11%
2020/04/28	2	42.83	6	42.93	42.85	-4	2,828	-0.14%
2020/04/27	7	41.96	9	41.79	42.35	-2	2,919	-0.07%
2020/04/24	4	40.69	0	0.00	40.55	4	2,911	0.14%
2020/04/23	12	40.98	11	40.91	40.60	1	2,917	0.03%
2020/04/22	6	40.45	1	40.05	40.30	5	2,922	0.17%
2020/04/21	9.1	40.50	5	40.50	40.40	4.1	2,922	0.14%
2020/04/20	3	41.40	4	41.50	41.40	-1	2,905	-0.03%
2020/04/17	9	41.51	4	41.69	41.30	5	2,903	0.17%
2020/04/16	3.1	41.38	3.1	41.46	41.20	0	2,895	0.00%
2020/04/15	8	41.58	3	41.63	41.75	5	2,879	0.17%
2020/04/14	7	40.80	22.4	40.82	41.50	-15.4	2,874	-0.53%
2020/04/13	12.1	40.36	0	0.00	40.30	12.1	2,850	0.42%
2020/04/10	6	40.43	18	40.48	40.65	-12	2,860	-0.42%
2020/04/09	3	40.55	16	40.59	40.30	-13	2,865	-0.45%
2020/04/08	6	40.40	12.6	40.57	40.40	-6.6	2,858	-0.23%
2020/04/07	28	40.51	7	40.90	40.45	21	2,843	0.74%
2020/04/06	7	39.79	5	40.30	40.40	2	2,820	0.07%
2020/04/01	5	40.08	0	0.00	39.90	5	2,814	0.18%
2020/03/31	6	40.20	3	40.45	40.50	3	2,803	0.11%
2020/03/30	0	0.00	5	39.52	40.00	-5	2,784	-0.18%
2020/03/27	12	40.13	1	40.20	39.55	11	2,871	0.38%
2020/03/26	5	39.59	7	39.76	39.90	-2	2,947	-0.07%
2020/03/25	13	39.77	9	39.74	39.80	4	3,048	0.13%
2020/03/24	2	37.03	10	36.90	36.85	-8	3,033	-0.26%
2020/03/23	2	34.53	15	34.27	34.15	-13	3,025	-0.43%
2020/03/20	23	33.81	20	34.73	35.00	3	3,015	0.10%
2020/03/19	40	32.94	31.2	33.51	32.90	8.8	2,948	0.30%
2020/03/18	11.1	37.10	15	36.62	36.45	-3.9	2,814	-0.14%
2020/03/17	21	38.21	11	38.17	38.00	10	2,762	0.36%
2020/03/16	4	40.08	3	40.23	40.05	1	2,713	0.04%
2020/03/13	10.2	38.99	15	39.06	40.40	-4.8	2,685	-0.18%
2020/03/12	15	42.42	8	42.07	41.80	7	2,579	0.27%
2020/03/11	2	43.90	6	43.98	43.85	-4	2,497	-0.16%
2020/03/10	9	43.91	9	44.01	43.95	0	2,482	0.00%
2020/03/09	13	44.61	1	44.50	44.30	12	2,456	0.49%
2020/03/06	2.2	45.04	0	0.00	45.25	2.2	2,418	0.09%
2020/03/05	7	45.18	1	45.25	45.30	6	2,400	0.25%
2020/03/04	2	44.85	5	44.80	45.00	-3	2,401	-0.12%
2020/03/03	24	44.55	15	45.10	44.55	9	2,410	0.37%
2020/03/02	10.8	44.28	18	44.70	44.50	-7.2	2,411	-0.30%
2020/02/27	6	44.63	2	44.60	44.85	4	2,420	0.17%
2020/02/26	8	44.87	4	44.88	44.80	4	2,381	0.17%
2020/02/25	15	44.97	2	44.88	45.00	13	2,370	0.55%
2020/02/24	11	45.18	3	45.23	45.10	8	2,371	0.34%
2020/02/21	12	45.54	0	0.00	45.50	12	2,360	0.51%
2020/02/20	13	45.74	0	0.00	45.70	13	2,358	0.55%
2020/02/19	11.3	46.16	9	46.11	46.20	2.3	2,346	0.10%
2020/02/18	3	45.82	20	45.88	46.05	-17	2,339	-0.73%
2020/02/17	2	45.90	1	45.95	45.95	1	2,350	0.04%
2020/02/14	2	45.85	8	45.86	45.85	-6	2,369	-0.25%
2020/02/13	3.1	45.90	26	45.95	45.90	-22.9	2,375	-0.96%
2020/02/12	3.1	45.59	2	45.63	45.80	1.1	2,398	0.04%
2020/02/11	19	45.45	4	45.53	45.35	15	2,393	0.63%
2020/02/10	6	45.22	0	0.00	45.50	6	2,397	0.25%
2020/02/07	15	45.35	5	45.35	45.25	10	2,411	0.41%
2020/02/06	17	45.67	3	45.70	45.55	14	2,426	0.58%
2020/02/05	7	45.14	5	45.32	45.10	2	2,430	0.08%
2020/02/04	18	45.13	1	44.85	45.00	17	2,417	0.70%
2020/02/03	14	44.50	22	44.83	44.90	-8	2,404	-0.33%
2020/01/31	38.4	45.57	0	0.00	45.25	38.4	2,388	1.61%
2020/01/30	41	45.63	48	45.67	45.45	-7	2,348	-0.30%
2020/01/20	3	47.03	59	47.04	47.10	-56	2,265	-2.47%
2020/01/17	8	46.82	11	46.80	46.85	-3	2,245	-0.13%
2020/01/16	18	46.58	5	46.60	46.65	13	2,258	0.58%
2020/01/15	5	46.40	2	46.43	46.55	3	2,291	0.13%
2020/01/14	1	46.40	4	46.38	46.40	-3	2,321	-0.13%
2020/01/13	6	46.28	0	0.00	46.30	6	2,380	0.25%
2020/01/10	0	0.00	1	46.15	46.25	-1	2,427	-0.04%
2020/01/09	1	46.05	6	46.00	46.00	-5	2,453	-0.20%
2020/01/08	4	45.70	1	45.95	45.70	3	2,483	0.12%
2020/01/07	7	46.01	7	46.02	46.00	0	2,495	0.00%
2020/01/06	12	46.15	1	46.15	46.20	11	2,534	0.43%
2020/01/03	4	46.19	3	46.25	46.40	1	2,559	0.04%
2020/01/02	1	46.30	1	46.40	46.30	0	2,609	0.00%
2019/12/31	3	46.38	1	46.35	46.30	2	2,634	0.08%
2019/12/30	9	46.44	4	46.38	46.45	5	2,707	0.18%
2019/12/27	12	46.39	2	46.38	46.40	10	2,900	0.34%
2019/12/26	0	0.00	1	46.20	46.20	-1	4,112	-0.02%
2019/12/25	8	46.23	6	46.37	46.20	2	4,781	0.04%
2019/12/24	44	45.82	16	45.94	46.15	28	5,351	0.52%
2019/12/23	3	45.68	16	45.94	45.55	-13	5,284	-0.25%
2019/12/20	21	45.65	3	45.80	45.45	18	5,215	0.35%
2019/12/19	13.1	45.80	2	45.85	45.90	11.1	5,119	0.22%
2019/12/18	22	46.04	15	46.02	46.00	7	5,095	0.14%
2019/12/17	9	46.15	8	46.16	46.25	1	5,093	0.02%
2019/12/16	9.2	46.24	0	0.00	46.25	9.2	5,088	0.18%
2019/12/13	4.1	46.23	2	46.25	46.25	2.1	5,109	0.04%
2019/12/12	4	46.16	3	46.22	46.35	1	5,127	0.02%
2019/12/11	3	46.03	2	46.10	46.05	1	5,165	0.02%
2019/12/10	10	46.08	9.3	46.06	46.05	0.7	5,169	0.01%
2019/12/09	9	46.29	25	46.45	46.30	-16	5,168	-0.31%
2019/12/06	3	46.58	2	46.60	46.60	1	5,163	0.02%
2019/12/05	0	0.00	1	46.55	46.55	-1	5,165	-0.02%
2019/12/04	6	46.51	5	46.55	46.60	1	5,166	0.02%
2019/12/03	17	46.64	3	46.70	46.70	14	5,157	0.27%
2019/12/02	12	46.63	0	0.00	46.55	12	5,162	0.23%
2019/11/29	3	46.55	0	0.00	46.55	3	5,168	0.06%
2019/11/28	9	46.62	0	0.00	46.50	9	5,154	0.17%
2019/11/27	5	46.72	8	46.73	46.80	-3	5,166	-0.06%
2019/11/26	22	46.50	1	46.75	46.20	21	5,164	0.41%
2019/11/25	6	46.55	1	46.50	46.75	5	5,111	0.10%
2019/11/22	0.3	46.85	6	46.60	46.55	-5.7	5,154	-0.11%
2019/11/21	13	46.62	7.9	46.65	46.60	5.1	5,167	0.10%
2019/11/20	4	46.93	3	46.80	46.85	1	5,167	0.02%
2019/11/19	9	46.87	2	46.80	46.90	7	5,171	0.14%
2019/11/18	3.2	46.94	0	0.00	46.85	3.2	5,184	0.06%
2019/11/15	10	46.93	2	46.78	46.95	8	5,187	0.15%
2019/11/14	22	46.82	9	46.82	46.55	13	5,199	0.25%
2019/11/13	8	46.55	5	46.50	46.50	3	5,195	0.06%
2019/11/12	13	46.68	0	0.00	46.90	13	5,211	0.25%
2019/11/11	7	46.88	1	46.85	46.70	6	5,200	0.12%
2019/11/08	6.2	47.21	0	0.00	47.05	6.2	5,173	0.12%
2019/11/07	10	47.38	4	47.43	47.25	6	5,166	0.12%
2019/11/06	2.4	47.29	15	47.24	47.45	-12.6	5,160	-0.24%
2019/11/05	10.2	46.86	4	47.00	47.10	6.2	5,138	0.12%
2019/11/04	6	46.95	2	47.00	47.10	4	5,131	0.08%
2019/11/01	5	46.80	3	46.88	46.95	2	5,120	0.04%
2019/10/31	4	46.95	0	0.00	46.75	4	5,127	0.08%
2019/10/30	6	46.90	2	46.93	46.85	4	5,109	0.08%
2019/10/29	12.1	46.85	3	46.85	46.80	9.1	5,095	0.18%
2019/10/28	8	47.05	2	46.93	47.00	6	5,078	0.12%
2019/10/25	1	47.20	8	47.22	47.25	-7	5,054	-0.14%
2019/10/24	15.2	47.40	1	47.30	47.50	14.2	5,045	0.28%
2019/10/23	16	47.67	5	47.62	47.50	11	5,022	0.22%
2019/10/22	13	47.04	33	47.05	47.00	-20	4,995	-0.40%
2019/10/21	16	46.53	13	46.55	46.75	3	4,961	0.06%
2019/10/18	12	45.74	0	0.00	45.90	12	4,899	0.24%
2019/10/17	6	45.99	4	46.10	45.80	2	4,847	0.04%
2019/10/16	7.3	46.08	8	46.09	46.00	-0.7	4,809	-0.01%
2019/10/15	2	45.80	6	45.90	45.95	-4	4,780	-0.08%
2019/10/14	43	45.72	16	45.70	45.65	27	4,751	0.57%
2019/10/09	23	45.58	4	45.60	45.30	19	4,717	0.40%
2019/10/08	42	45.39	14	45.36	45.40	28	4,689	0.60%
2019/10/07	9	45.79	2	45.75	45.75	7	4,631	0.15%
2019/10/04	62	45.65	34	45.61	45.70	28	4,607	0.61%
2019/10/03	26	45.91	17	45.89	46.05	9	4,523	0.20%
2019/10/02	50	45.78	50	45.94	45.90	0	4,330	0.00%
2019/10/01	59.4	49.89	9	49.92	49.95	50.4	3,108	1.62%
2019/09/27	13	49.92	3	50.00	49.90	10	2,437	0.41%
2019/09/26	7	49.79	13	49.81	49.80	-6	1,857	-0.32%
2019/09/25	9	49.79	0.6	50.00	49.80	8.4	1,821	0.46%
2019/09/24	20.1	49.74	0	0.00	49.65	20.1	1,784	1.13%
2019/09/23	17	49.83	1	49.95	49.80	16	1,758	0.91%
2019/09/20	6	49.88	2	49.93	49.80	4	1,749	0.23%
2019/09/19	7	50.01	1	50.10	49.95	6	1,719	0.35%
2019/09/18	4	50.10	1	50.10	50.00	3	1,706	0.18%
2019/09/17	9	50.12	22	50.10	50.20	-13	1,703	-0.76%
2019/09/16	12	49.55	29	49.78	50.00	-17	1,705	-1.00%
2019/09/12	6	49.48	3	49.45	49.40	3	1,672	0.18%
2019/09/11	4	49.48	0	0.00	49.50	4	1,701	0.24%
2019/09/09	10.4	49.57	5	49.58	49.70	5.4	1,681	0.32%
2019/09/06	2	49.40	2	49.50	49.30	0	1,680	0.00%
2019/09/05	0.1	49.50	8	49.29	49.25	-7.9	1,678	-0.47%
2019/09/03	4	49.28	9	49.43	49.25	-5	1,677	-0.30%
2019/09/02	2	49.43	0	0.00	49.50	2	1,683	0.12%
2019/08/30	18.2	49.37	11	49.43	49.50	7.2	1,684	0.42%
2019/08/29	0	0.00	1	49.35	49.05	-1	1,661	-0.06%
2019/08/28	12.1	48.51	3	49.17	49.40	9.1	1,653	0.55%
2019/08/27	2	48.53	0	0.00	48.40	2	1,650	0.12%
2019/08/26	8	48.89	1	48.90	48.80	7	1,610	0.43%
2019/08/23	10	49.10	2	49.08	49.20	8	1,606	0.50%
2019/08/22	6	48.93	6	48.88	48.90	0	1,597	0.00%
2019/08/21	2	48.55	1	48.55	48.65	1	1,667	0.06%
2019/08/20	4	48.76	0	0.00	48.60	4	1,670	0.24%
2019/08/19	24	48.61	0	0.00	48.75	24	1,660	1.45%
2019/08/16	4	48.76	0	0.00	48.80	4	1,642	0.24%
2019/08/15	25	49.00	11	48.45	48.95	14	1,622	0.86%
2019/08/14	6	48.51	1	48.45	48.35	5	1,595	0.31%
2019/08/08	3	48.15	0	0.00	48.20	3	1,600	0.19%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/06	1	47.90	6	47.95	48.10	-5	1,615	-0.31%
2019/08/05	3	48.40	1	48.35	48.20	2	1,609	0.12%
2019/08/02	4	48.41	1	48.40	48.40	3	1,605	0.19%
2019/08/01	6	48.60	0	0.00	48.60	6	1,608	0.37%
2019/07/31	2	48.83	0	0.00	48.80	2	1,615	0.12%
2019/07/30	2	49.03	4	48.98	48.95	-2	1,599	-0.13%
2019/07/29	1	49.00	21	49.02	48.95	-20	1,612	-1.24%
2019/07/25	1	48.85	5	48.80	48.90	-4	1,614	-0.25%
2019/07/24	4	48.95	0	0.00	48.90	4	1,626	0.25%
2019/07/23	9	49.05	0	0.00	49.05	9	1,609	0.56%
2019/07/22	7	49.39	2	49.35	49.25	5	1,600	0.31%
2019/07/19	5	49.45	2	49.50	49.50	3	1,596	0.19%
2019/07/18	1.3	49.31	3	49.27	49.40	-1.7	1,602	-0.11%
2019/07/17	8	49.11	1	49.30	49.20	7	1,607	0.44%
2019/07/16	0	0.00	8	49.09	49.20	-8	1,601	-0.50%
2019/07/15	16	49.09	39	49.10	49.25	-23	1,602	-1.43%
2019/07/12	9	49.20	18	49.17	49.15	-9	1,626	-0.55%
2019/07/11	5.3	49.48	21	49.49	49.45	-15.8	1,629	-0.97%
2019/07/10	5	49.39	0	0.00	49.55	5	1,645	0.30%
2019/07/09	1	49.40	30	49.35	49.45	-29	1,649	-1.76%
2019/07/08	12	49.35	8	49.35	49.40	4	1,669	0.24%
2019/07/05	24	49.60	8	49.68	49.65	16	1,685	0.95%
2019/07/04	8	49.64	7	49.64	49.75	1	1,723	0.06%
2019/07/03	11	49.36	2	49.55	49.30	9	1,736	0.52%
2019/07/02	33	49.49	1	49.55	49.65	32	1,755	1.82%
2019/07/01	10	49.55	12	49.59	49.60	-2	1,762	-0.11%
2019/06/28	14.6	49.60	4	49.60	49.45	10.6	1,784	0.59%
2019/06/27	4	49.83	0	0.00	49.75	4	1,856	0.22%
2019/06/26	19.1	49.91	4	49.80	49.75	15.1	1,945	0.78%
2019/06/25	2	49.80	5.3	49.87	49.95	-3.3	1,954	-0.17%
2019/06/24	10	50.09	1	50.10	50.00	9	1,993	0.45%
2019/06/21	1.2	49.82	3	49.85	50.00	-1.9	1,983	-0.09%
2019/06/20	4	49.94	19	49.82	49.90	-15	1,988	-0.75%
2019/06/19	13.2	49.48	15	49.53	49.90	-1.9	2,011	-0.09%
2019/06/18	0.2	49.10	7	48.96	49.00	-6.9	2,011	-0.34%
2019/06/17	1	48.75	4	49.00	48.55	-3	2,069	-0.14%
2019/06/12	4	48.74	0	0.00	48.75	4	2,416	0.17%
2019/06/11	2	48.80	4	48.70	48.60	-2	2,436	-0.08%
2019/06/10	2	48.70	2	48.65	48.70	0	2,457	0.00%
2019/06/05	8	48.86	0	0.00	48.70	8	2,533	0.32%
2019/06/04	5	48.95	3	49.07	49.00	2	2,531	0.08%
2019/06/03	3	48.93	0.1	48.90	48.90	2.9	2,532	0.11%
2019/05/31	1.8	48.43	23	48.62	48.80	-21.2	2,523	-0.84%
2019/05/30	24	48.29	0	0.00	48.15	24	2,513	0.95%
2019/05/29	9	48.54	5	48.90	48.35	4	2,510	0.16%
2019/05/28	12	48.84	17	49.41	48.60	-5	2,513	-0.20%
2019/05/27	6.6	48.86	21	48.93	49.20	-14.4	2,443	-0.59%
2019/05/24	2	48.10	5.7	48.32	48.15	-3.7	2,416	-0.15%
2019/05/23	4	48.01	46	48.24	48.05	-42	2,415	-1.74%
2019/05/22	33	48.02	0.3	48.15	48.10	32.7	2,419	1.35%
2019/05/21	13	48.19	1	48.20	48.10	12	2,430	0.49%
2019/05/20	1	47.50	1	48.10	47.95	0	2,422	0.00%
2019/05/17	4	47.55	0	0.00	47.50	4	2,423	0.17%
2019/05/16	1	47.95	0	0.00	47.75	1	2,419	0.04%
2019/05/15	3	47.77	0	0.00	47.80	3	2,427	0.12%
2019/05/14	3	47.48	7	47.64	48.05	-4	2,450	-0.16%
2019/05/13	5	47.84	0	0.00	47.80	5	2,444	0.20%
2019/05/10	4	48.04	6	48.03	48.05	-2	2,479	-0.08%
2019/05/09	9	48.07	0	0.00	48.00	9	2,476	0.36%
2019/05/08	4	48.39	1	48.70	48.50	3	2,481	0.12%
2019/05/07	5	48.76	0	0.00	48.70	5	2,491	0.20%
2019/05/06	13	48.79	5	48.96	48.75	8	2,517	0.32%
2019/05/03	12	49.26	7	49.20	49.25	5	2,537	0.20%
2019/05/02	8	49.34	12	49.38	49.40	-4	2,539	-0.16%
2019/04/30	11	49.28	4	49.44	49.45	7	2,539	0.28%
2019/04/29	3	48.97	1	49.10	49.20	2	2,530	0.08%
2019/04/26	10	48.76	0	0.00	48.80	10	2,529	0.40%
2019/04/25	6	48.74	25	49.00	49.00	-19	2,534	-0.75%
2019/04/24	5	48.84	6	48.81	48.65	-1	2,536	-0.04%
2019/04/22	22	48.77	0	0.00	48.75	22	2,540	0.87%
2019/04/19	6	48.91	5	49.06	48.90	1	2,543	0.04%
2019/04/18	21	48.66	1	48.50	48.60	20	2,557	0.78%
2019/04/17	9	49.18	1	49.15	49.15	8	2,556	0.31%
2019/04/16	1	49.20	1	49.20	49.40	0	2,551	0.00%
2019/04/15	0	0.00	5	49.46	49.50	-5	2,547	-0.20%
2019/04/12	4	49.01	9	48.99	49.10	-5	2,551	-0.20%
2019/04/11	6	49.53	3.2	49.47	49.40	2.9	2,544	0.11%
2019/04/10	10	49.65	14.3	49.87	49.90	-4.3	2,528	-0.17%
2019/04/09	4	50.30	0	0.00	50.20	4	2,506	0.16%
2019/04/08	7	50.50	3	50.50	50.60	4	2,534	0.16%
2019/04/03	2	50.45	5	50.80	50.50	-3	2,534	-0.12%
2019/04/02	4	50.68	7	50.53	50.80	-3	2,589	-0.12%
2019/04/01	32.2	51.20	45	51.31	50.90	-12.8	2,640	-0.48%
2019/03/29	4.1	50.32	37	50.29	50.80	-32.9	2,550	-1.29%
2019/03/28	1	49.70	12	49.79	49.85	-11	2,529	-0.43%
2019/03/27	2	49.60	13.1	49.69	49.75	-11.1	2,528	-0.44%
2019/03/26	0	0.00	18	49.43	49.45	-18	2,493	-0.72%
2019/03/25	6	49.08	5.1	49.18	49.25	1	2,501	0.04%
2019/03/22	12	49.35	9	49.24	49.25	3	2,481	0.12%
2019/03/21	2.7	49.19	51	49.27	49.35	-48.3	2,453	-1.97%
2019/03/20	12	48.48	16	48.51	48.70	-4	2,416	-0.17%
2019/03/19	12.2	49.13	10.2	48.98	48.90	2	2,361	0.09%
2019/03/18	3.2	48.46	5	48.45	48.55	-1.8	2,302	-0.08%
2019/03/15	13	48.07	60	47.86	48.20	-47	2,278	-2.06%
2019/03/14	8	47.58	3	47.47	47.50	5	1,998	0.25%
2019/03/13	8	47.43	0	0.00	47.40	8	1,994	0.40%
2019/03/12	16	47.62	1.1	47.79	47.50	14.9	1,967	0.76%
2019/03/11	11	48.05	4	48.13	47.90	7	1,939	0.36%
2019/03/08	9	47.75	2	47.75	47.65	7	1,914	0.37%
2019/03/07	2	47.65	13	47.59	47.50	-11	1,942	-0.57%
2019/03/06	6	47.65	0	0.00	47.55	6	1,947	0.31%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	12	47.45	2	47.50	47.50	10	1,957	0.51%
2019/02/27	0	0.00	5	47.50	47.75	-5	2,017	-0.25%
2019/02/26	6	47.80	5	47.82	47.60	1	2,006	0.05%
2019/02/25	5	47.90	7	47.93	47.95	-2	1,994	-0.10%
2019/02/22	10	47.73	9	47.69	47.95	1	2,000	0.05%
2019/02/21	6	47.81	5	48.00	48.00	1	2,004	0.05%
2019/02/20	0.1	48.10	10	47.92	48.05	-9.9	1,994	-0.50%
2019/02/19	0.1	47.90	3	47.85	47.90	-2.9	1,981	-0.15%
2019/02/18	2	47.55	6	47.66	47.70	-4	1,985	-0.20%
2019/02/15	30	47.10	0	0.00	47.20	30	1,989	1.51%
2019/02/14	17	47.37	1	47.40	47.30	16	1,991	0.80%
2019/02/13	12	47.84	1	48.20	47.65	11	1,986	0.55%
2019/02/12	16.4	48.36	40	48.60	48.45	-23.6	1,947	-1.21%
2019/02/11	32.8	47.97	12	48.24	48.40	20.8	1,951	1.06%
2019/01/30	0.1	47.95	0	0.00	47.95	0.1	1,911	0.01%
2019/01/29	10.2	47.50	6	47.48	47.80	4.2	1,912	0.22%
2019/01/28	3	47.88	25	47.91	47.95	-22	1,901	-1.16%
2019/01/25	1	47.40	1	47.60	47.60	0	1,890	0.00%
2019/01/24	1	46.95	1	47.35	47.45	0	1,868	0.00%
2019/01/23	0	0.00	1	46.80	46.90	-1	1,851	-0.05%
2019/01/22	3	46.80	0	0.00	46.90	3	1,848	0.16%
2019/01/21	2	46.88	0	0.00	46.85	2	1,857	0.11%
2019/01/18	1	46.40	0	0.00	46.60	1	1,875	0.05%
2019/01/17	21	46.30	4	46.53	46.50	17	1,899	0.89%
2019/01/16	2	46.45	1	46.65	46.60	1	1,901	0.05%
2019/01/15	0.5	46.60	72.1	46.40	46.60	-71.6	1,927	-3.71%
2019/01/14	0	0.00	20	46.25	46.25	-20	1,945	-1.03%
2019/01/11	23	46.31	0	0.00	46.30	23	2,029	1.13%
2019/01/10	36	46.00	57	46.28	46.35	-21	2,036	-1.03%
2019/01/09	63	45.79	41.5	46.06	46.10	21.6	2,047	1.05%
2019/01/08	28	45.35	18.6	45.60	45.15	9.5	2,046	0.46%
2019/01/07	33	45.48	2	45.60	45.60	31	2,086	1.49%
2019/01/04	23	44.84	22	45.19	45.25	1	2,112	0.05%
2019/01/03	0	0.00	23	45.21	45.05	-23	2,227	-1.03%
2019/01/02	5	44.63	3	44.55	44.50	2	2,248	0.09%
2018/12/28	3	44.83	6	44.93	45.00	-3	2,274	-0.13%
2018/12/27	24	44.25	10	44.45	44.40	14	2,292	0.61%
2018/12/26	12	44.17	9	44.27	44.15	3	2,287	0.13%
2018/12/25	29	44.22	32	44.15	43.90	-3	2,269	-0.13%
2018/12/24	73	45.08	8	44.93	44.90	65	2,216	2.93%
2018/12/22	4	45.85	11	46.00	45.90	-7	2,166	-0.32%
2018/12/21	25	45.57	9	46.07	46.15	16	2,204	0.73%
2018/12/20	0	0.00	16	46.61	46.45	-16	2,143	-0.75%
2018/12/19	1	46.25	16	46.25	46.25	-15	2,153	-0.70%
2018/12/18	10	46.18	5	46.30	46.15	5	2,170	0.23%
2018/12/17	20	46.41	0	0.00	46.10	20	2,205	0.91%
2018/12/14	2	46.40	1	46.85	46.45	1	2,233	0.04%
2018/12/13	2	46.25	18	46.47	46.70	-16	2,258	-0.71%
2018/12/12	15	45.86	7	46.34	46.25	8	2,255	0.35%
2018/12/11	0	0.00	3	45.98	46.00	-3	2,262	-0.13%
2018/12/10	12	45.73	20	45.95	45.60	-8	2,296	-0.35%
2018/12/07	20	46.15	0	0.00	46.30	20	2,348	0.85%
2018/12/06	4	45.86	10	45.91	45.65	-6	2,430	-0.25%
2018/12/05	10	46.34	3	46.27	46.35	7	2,605	0.27%
2018/12/04	1	46.60	0.1	47.00	46.70	0.9	2,983	0.03%
2018/12/03	2	47.03	0	0.00	47.10	2	3,664	0.05%
2018/11/30	0	0.00	1	46.50	46.90	-1	4,360	-0.02%
2018/11/29	2	46.65	0	0.00	46.50	2	4,700	0.04%
2018/11/28	2	46.20	20	46.15	46.70	-18	4,917	-0.37%
2018/11/27	20	46.28	6	46.55	46.25	14	4,977	0.28%
2018/11/26	29	47.08	32	46.89	46.20	-3	5,043	-0.06%
2018/11/22	1	45.95	0	0.00	45.95	1	5,052	0.02%
2018/11/20	16	45.98	0	0.00	45.85	16	5,090	0.31%
2018/11/19	1	46.30	1	46.30	46.45	0	5,097	0.00%
2018/11/14	3	46.23	0	0.00	46.45	3	5,158	0.06%
2018/11/13	0.1	46.70	0	0.00	46.80	0.1	5,157	0.00%
2018/11/12	0.1	46.35	0.3	46.35	46.60	-0.2	5,163	0.00%
2018/11/09	22	46.38	50	46.22	46.20	-28	5,167	-0.54%
2018/11/08	28	46.57	0	0.00	46.70	28	5,221	0.54%
2018/11/07	29	46.22	0	0.00	46.40	29	5,426	0.53%
2018/11/06	1	46.35	39	46.36	46.55	-38	5,587	-0.68%
2018/11/02	0	0.00	12.3	45.57	46.20	-12.3	5,620	-0.22%
2018/11/01	20	45.05	12	45.25	45.30	8	5,703	0.14%
2018/10/31	2	44.93	1	45.10	45.35	1	5,721	0.02%
2018/10/30	2	44.55	0	0.00	44.45	2	5,710	0.04%
2018/10/29	0.3	44.65	1	44.90	44.60	-0.7	5,724	-0.01%
2018/10/25	0	0.00	7	45.00	45.00	-7	5,721	-0.12%
2018/10/24	0	0.00	1	45.10	45.40	-1	5,732	-0.02%
2018/10/23	1	45.60	2	45.58	45.40	-1	5,730	-0.02%
2018/10/22	1	45.45	3	45.75	45.50	-2	5,711	-0.04%
2018/10/19	2	45.25	2	45.90	45.90	0	5,681	0.00%
2018/10/18	0	0.00	1	45.90	45.90	-1	5,597	-0.02%
2018/10/17	3	45.95	1	46.05	45.85	2	5,585	0.04%
2018/10/16	2	45.55	1	45.15	45.90	1	5,557	0.02%
2018/10/15	18	45.37	0	0.00	45.25	18	5,523	0.33%
2018/10/12	4	45.98	0	0.00	46.25	4	5,486	0.07%
2018/10/11	7	45.59	18	45.58	45.60	-11	5,469	-0.20%
2018/10/09	2	46.83	1	46.90	46.65	1	5,337	0.02%
2018/10/08	2	47.40	2	47.08	47.10	0	5,304	0.00%
2018/10/05	9	46.71	11	46.90	46.75	-2	5,270	-0.04%
2018/10/04	9	47.77	2	47.75	47.75	7	5,243	0.13%
2018/10/03	1	48.40	1	48.25	48.15	0	5,218	0.00%
2018/10/02	0	0.00	2	48.33	48.35	-2	5,233	-0.04%
2018/10/01	2	48.18	2	48.25	48.20	0	5,224	0.00%
2018/09/28	0	0.00	9	48.17	48.40	-9	5,212	-0.17%
2018/09/27	1	47.70	3	47.72	48.00	-2	5,198	-0.04%
2018/09/26	4	47.70	10	47.50	47.45	-6	5,177	-0.12%
2018/09/25	5	48.90	4.2	48.47	48.35	0.8	5,179	0.02%
2018/09/21	0	0.00	2	48.45	48.70	-2	5,175	-0.04%
2018/09/20	2	47.93	9	48.19	48.20	-7	5,137	-0.14%
2018/09/19	10	48.08	32	48.09	48.15	-22	5,140	-0.43%
2018/09/18	1	47.35	2	47.25	47.50	-1	5,115	-0.02%
2018/09/17	0.1	47.50	11	47.31	47.50	-10.9	5,115	-0.21%
2018/09/14	5	47.27	5	47.70	47.50	0	5,117	0.00%
2018/09/13	14	47.49	5	47.51	47.65	9	5,104	0.18%
2018/09/12	3	46.28	26	46.57	46.90	-23	5,051	-0.46%
2018/09/11	8.1	45.12	1	45.15	45.40	7.1	4,986	0.14%
2018/09/10	2.2	44.52	4	44.96	44.60	-1.8	4,834	-0.04%
2018/09/07	56	45.52	16	45.45	45.10	40	4,580	0.87%
2018/09/06	31.1	49.04	35	49.26	49.15	-3.9	3,932	-0.10%
2018/09/05	14	48.96	5	49.23	48.80	9	3,239	0.28%
2018/09/04	1	49.70	6	49.82	49.95	-5	2,892	-0.17%
2018/09/03	1.2	50.17	3	50.03	50.00	-1.8	2,724	-0.07%
2018/08/31	2.1	49.42	1	49.40	49.90	1.1	2,690	0.04%
2018/08/30	5	49.19	10	49.23	49.30	-5	2,659	-0.19%
2018/08/29	5	48.87	26	48.94	48.95	-21	2,728	-0.77%
2018/08/28	0	0.00	2	48.60	48.60	-2	2,713	-0.07%
2018/08/27	2	48.23	0	0.00	48.35	2	2,727	0.07%
2018/08/24	2	48.15	0	0.00	48.50	2	2,758	0.07%
2018/08/23	0	0.00	2	48.38	48.40	-2	2,840	-0.07%
2018/08/21	0	0.00	1	48.10	48.20	-1	2,879	-0.03%
2018/08/20	3	47.70	5	47.74	47.70	-2	2,873	-0.07%
2018/08/17	1	48.00	0	0.00	47.80	1	2,876	0.03%
2018/08/15	3	48.02	8	48.04	48.00	-5	2,873	-0.17%
2018/08/14	6	47.53	8	47.91	47.65	-2	2,835	-0.07%
2018/08/13	5	47.34	12	47.73	47.50	-7	2,634	-0.27%
2018/08/10	17	47.68	4	47.90	48.00	13	2,483	0.52%
2018/08/09	4	48.29	6	48.24	48.30	-2	2,481	-0.08%
2018/08/08	0	0.00	7	47.88	47.90	-7	2,452	-0.29%
2018/08/07	3	47.58	4	47.60	47.65	-1	2,382	-0.04%
2018/08/03	2	47.30	2	47.33	47.35	0	2,409	0.00%
2018/08/02	11	47.00	3	46.97	46.90	8	2,401	0.33%
2018/08/01	1	46.95	7	47.19	47.20	-6	2,402	-0.25%
2018/07/31	3	47.00	1	47.30	47.30	2	2,392	0.08%
2018/07/30	0	0.00	4	46.31	46.40	-4	2,356	-0.17%
2018/07/27	0	0.00	37	46.00	46.20	-37	2,361	-1.57%
2018/07/26	0	0.00	21	46.00	45.95	-21	2,371	-0.89%
2018/07/25	0	0.00	18	45.76	45.80	-18	2,429	-0.74%
2018/07/24	10	45.70	3	45.80	45.70	7	2,450	0.29%
2018/07/23	8	45.78	0	0.00	45.80	8	2,457	0.33%
2018/07/20	2	45.78	1	46.00	45.85	1	2,471	0.04%
2018/07/19	1	45.65	0.8	45.85	45.65	0.2	2,487	0.01%
2018/07/18	0	0.00	18	45.93	46.15	-18	2,501	-0.72%
2018/07/17	0	0.00	2	45.55	45.40	-2	2,525	-0.08%
2018/07/16	2	45.40	5	45.52	45.40	-3	2,542	-0.12%
2018/07/13	6	45.40	6	45.58	45.60	0	2,559	0.00%
2018/07/12	4	45.05	17	45.39	45.50	-13	2,580	-0.50%
2018/07/11	15	44.71	15	45.06	45.00	0	2,601	0.00%
2018/07/10	9	44.97	5	45.27	44.85	4	2,607	0.15%
2018/07/09	5	44.20	8	44.34	44.80	-3	2,609	-0.11%
2018/07/06	7	43.84	5	43.63	43.95	2	2,615	0.08%
2018/07/05	4	44.30	0	0.00	44.00	4	2,639	0.15%
2018/07/04	5	44.50	0	0.00	44.45	5	2,663	0.19%
2018/07/03	4	44.29	3	44.50	44.20	1	2,704	0.04%
2018/07/02	1	45.00	0	0.00	44.55	1	2,696	0.04%
2018/06/29	3	44.70	18	44.64	45.25	-15	2,683	-0.56%
2018/06/28	4	44.56	0	0.00	44.60	4	2,663	0.15%
2018/06/27	2	45.40	1	45.25	45.15	1	2,625	0.04%
2018/06/26	3	45.52	2	45.55	45.50	1	2,631	0.04%
2018/06/25	4	46.10	0	0.00	45.80	4	2,627	0.15%
2018/06/22	10	45.90	0	0.00	45.70	10	2,644	0.38%
2018/06/21	7	46.09	14	46.05	46.15	-7	2,624	-0.27%
2018/06/20	1	46.25	8	46.11	46.25	-7	2,647	-0.26%
2018/06/19	16	45.80	0	0.00	46.20	16	2,655	0.60%
2018/06/15	20	46.13	1	46.90	45.90	19	2,624	0.72%
2018/06/14	24	46.64	2.7	46.63	46.35	21.3	2,513	0.85%
2018/06/13	3	47.43	1	47.20	47.25	2	2,469	0.08%
2018/06/12	0	0.00	6	47.63	47.65	-6	2,520	-0.24%
2018/06/11	24	47.76	2	47.85	47.60	22	2,510	0.88%
2018/06/08	3	47.48	1	47.65	47.60	2	2,477	0.08%
2018/06/07	7	47.56	4	47.61	47.45	3	2,455	0.12%
2018/06/06	0	0.00	11	47.63	47.85	-11	2,452	-0.45%
2018/06/05	5	46.50	0	0.00	46.80	5	2,345	0.21%
2018/06/04	1	46.65	2	46.63	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	8	46.00	46.30	-8	2,272	-0.35%
2018/05/31	11	45.49	14	45.84	45.40	-3	2,230	-0.13%
2018/05/30	6	45.66	0.1	46.00	45.50	5.9	2,150	0.27%
2018/05/29	0	0.00	7	45.54	46.15	-7	2,121	-0.33%
2018/05/28	8	45.72	0	0.00	45.65	8	2,116	0.38%
2018/05/25	0	0.00	5	46.10	46.00	-5	2,115	-0.24%
2018/05/24	2	46.03	7	46.30	46.30	-5	2,108	-0.24%
2018/05/23	6	45.94	0	0.00	45.90	6	2,097	0.29%
2018/05/22	0	0.00	11	46.21	46.05	-11	2,095	-0.52%
2018/05/21	6	46.21	4	46.28	46.25	2	2,105	0.10%
2018/05/18	2	45.80	13	45.85	45.90	-11	2,105	-0.52%
2018/05/17	1	45.65	3	45.68	45.65	-2	2,114	-0.09%
2018/05/16	0	0.00	1	45.60	45.60	-1	2,116	-0.05%
2018/05/15	20	45.31	75	45.31	45.50	-55	2,200	-2.50%
2018/05/14	4	45.83	42	45.89	45.75	-38	2,276	-1.67%
2018/05/11	2	45.20	3	45.35	45.30	-1	2,243	-0.04%
2018/05/10	29	45.23	3	45.28	45.15	26	2,242	1.16%
2018/05/09	2	45.15	0.6	45.40	45.05	1.4	2,251	0.06%
2018/05/08	22	45.31	2	45.40	45.40	20	2,279	0.88%
2018/05/07	56	45.27	1	45.25	45.20	55	2,310	2.38%
2018/05/04	12	45.38	1	45.50	45.35	11	2,347	0.47%
2018/05/03	12	45.59	18	45.66	45.50	-6	2,450	-0.24%
2018/05/02	32	46.36	33	46.48	46.00	-1	2,512	-0.04%
2018/04/30	0	0.00	4	45.55	45.80	-4	2,513	-0.16%
2018/04/27	0	0.00	5	45.29	45.45	-5	2,614	-0.19%
2018/04/26	0	0.00	3	45.37	45.15	-3	2,621	-0.11%
2018/04/25	13	45.04	6	45.17	45.20	7	2,616	0.27%
2018/04/24	6	45.50	1	45.60	45.20	5	2,622	0.19%
2018/04/23	1	45.60	51	45.62	45.60	-50	2,630	-1.90%
2018/04/20	3	45.13	2	45.25	45.30	1	2,590	0.04%
2018/04/19	4	44.71	7	44.99	45.10	-3	2,583	-0.12%
2018/04/18	11	44.54	3	44.83	44.45	8	2,574	0.31%
2018/04/17	11	44.47	30	44.75	44.55	-19	2,578	-0.74%
2018/04/16	2.3	44.95	15	44.93	44.85	-12.7	2,558	-0.50%
2018/04/13	2	45.23	0.2	45.45	45.15	1.8	2,574	0.07%
2018/04/12	0	0.00	2	45.53	45.55	-2	2,586	-0.08%
2018/04/11	2	45.68	25	45.66	45.70	-23	2,585	-0.89%
2018/04/10	3	44.67	9	45.20	45.40	-6	2,580	-0.23%
2018/04/09	2	44.65	6.8	45.19	44.80	-4.8	2,583	-0.19%
2018/04/03	10	45.10	8	45.12	45.20	2	2,589	0.08%
2018/04/02	1	45.30	10	45.32	45.30	-9	2,590	-0.35%
2018/03/31	5	45.20	6	45.21	45.15	-1	2,588	-0.04%
2018/03/30	3.1	44.98	37	44.98	45.00	-33.9	2,586	-1.31%
2018/03/29	7	45.03	127	45.02	44.90	-120	2,585	-4.64%	大賣/鉅額交易
2018/03/28	4	45.15	0	0.00	45.30	4	2,582	0.15%
2018/03/27	1	45.45	6	45.28	45.40	-5	2,578	-0.19%
2018/03/26	5	44.71	17	44.71	44.85	-12	2,548	-0.47%
2018/03/23	4	44.64	4.5	44.66	44.75	-0.5	2,567	-0.02%
2018/03/22	2.9	45.31	13	45.26	45.10	-10.1	2,570	-0.39%
2018/03/21	7	44.69	1	44.90	44.95	6	2,590	0.23%
2018/03/20	16	44.50	1.5	44.80	44.90	14.5	2,744	0.53%
2018/03/19	12.2	44.78	3	45.23	44.90	9.2	2,773	0.33%
2018/03/16	78	45.03	1.6	45.30	44.60	76.4	2,796	2.73%
2018/03/15	2	45.63	0	0.00	45.50	2	2,734	0.07%
2018/03/14	15	45.40	4	45.40	45.50	11	2,727	0.40%
2018/03/13	2	44.78	5	44.87	45.05	-3	2,704	-0.11%
2018/03/12	4.3	44.95	42	45.23	44.95	-37.7	2,704	-1.39%
2018/03/09	3.1	44.24	4.4	44.39	44.40	-1.3	2,671	-0.05%
2018/03/08	14	44.14	5	44.25	44.15	9	2,678	0.34%
2018/03/07	1.3	44.16	1	44.20	44.10	0.3	2,691	0.01%
2018/03/06	5.6	44.30	0	0.00	44.35	5.6	2,693	0.21%
2018/03/05	6	44.31	0	0.00	44.25	6	2,758	0.22%
2018/03/02	10	44.08	22	43.98	44.00	-12	2,754	-0.44%
2018/03/01	3	43.92	4	44.15	44.65	-1	2,756	-0.04%
2018/02/27	10	44.64	2	44.48	44.15	8	2,727	0.29%
2018/02/26	9	44.88	1	44.85	44.95	8	2,713	0.29%
2018/02/23	7	44.75	5	44.75	44.75	2	2,708	0.07%
2018/02/22	15.2	44.48	2	44.43	44.40	13.2	2,735	0.48%
2018/02/21	5.3	44.75	6.4	44.50	44.70	-1.1	2,732	-0.04%
2018/02/12	6	43.61	27	43.54	43.60	-21	2,718	-0.77%
2018/02/09	17	42.94	3	43.00	43.55	14	2,704	0.52%
2018/02/08	10.2	43.97	11	43.93	44.10	-0.8	2,679	-0.03%
2018/02/07	18.9	44.17	22.3	44.32	44.20	-3.4	2,682	-0.13%
2018/02/06	17	42.58	39	42.53	42.20	-22	2,599	-0.85%
2018/02/05	5	44.76	5	44.50	44.85	0	2,514	0.00%
2018/02/02	18.2	45.51	4	45.43	45.60	14.2	2,507	0.56%
2018/02/01	5	46.06	3	45.78	45.55	2	2,514	0.08%
2018/01/31	11.8	45.11	24	45.28	45.80	-12.2	2,514	-0.48%
2018/01/30	15	45.77	1	46.15	45.55	14	2,471	0.57%
2018/01/29	20	46.70	9	46.63	46.50	11	2,443	0.45%
2018/01/26	27	45.78	33	46.25	46.45	-6	2,421	-0.25%
2018/01/25	10	45.56	17	45.49	45.40	-7	2,341	-0.30%
2018/01/24	42	44.70	13	44.70	45.00	29	2,263	1.28%
2018/01/23	15	44.67	67	44.75	44.95	-52	2,212	-2.35%
2018/01/22	1	42.95	2	43.10	43.05	-1	2,117	-0.05%
2018/01/19	2	42.65	2	42.78	42.85	0	2,135	0.00%
2018/01/18	2	43.15	6	43.48	42.80	-4	2,129	-0.19%
2018/01/17	15.5	42.63	16	42.73	43.05	-0.5	2,113	-0.02%
2018/01/16	2	42.63	14	42.64	42.60	-12	2,085	-0.58%
2018/01/15	5	42.62	3	42.78	42.85	2	2,080	0.10%
2018/01/12	18	42.60	6	42.66	42.80	12	2,100	0.57%
2018/01/11	23	42.47	2	42.48	42.45	21	2,114	0.99%
2018/01/10	17	42.89	3	42.85	42.75	14	2,122	0.66%
2018/01/09	11	42.97	2	43.40	43.15	9	2,123	0.42%
2018/01/08	34	43.18	4	43.25	43.40	30	2,116	1.42%
2018/01/05	17	42.71	6	42.88	43.10	11	2,102	0.52%
2018/01/04	14	42.68	5	42.61	42.65	9	2,116	0.43%
2018/01/03	31.2	43.08	6	43.02	43.15	25.2	2,125	1.18%
2018/01/02	22.1	42.67	26	42.95	43.15	-3.9	2,095	-0.19%