興富發 (2542)-富邦-板橋券商分點個股進出

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
48.15
漲跌
▲0.95
漲幅
+2.01%
成交量
27,519張
產業
上市營建類股
907人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	25	48.22	36.3	48.33	48.15	-11.3	5,901	-0.19%
2024/05/03	13	46.94	23.8	47.39	47.20	-10.7	5,458	-0.20%
2024/05/02	44.4	46.73	84.9	46.22	46.60	-40.6	4,966	-0.82%
2024/04/30	12	43.60	13	43.77	44.30	-1	4,411	-0.02%
2024/04/29	16	43.81	23.4	44.28	44.30	-7.4	4,274	-0.17%
2024/04/26	14.1	42.74	1	43.18	42.95	13.1	4,063	0.32%
2024/04/25	3	42.27	5.8	42.51	42.70	-2.8	3,964	-0.07%
2024/04/24	3	42.03	1	42.05	41.95	2	3,860	0.05%
2024/04/23	8	42.16	11	42.03	42.25	-3	3,821	-0.08%
2024/04/22	24	42.67	52.6	43.35	42.40	-28.6	3,769	-0.76%
2024/04/19	4.1	41.65	19.3	41.32	41.45	-15.3	3,371	-0.45%
2024/04/18	16.2	41.54	15.8	41.24	41.60	0.4	3,204	0.01%
2024/04/17	3	40.55	4	40.83	40.85	-1	3,087	-0.03%
2024/04/16	24.1	40.35	0.4	40.38	40.10	23.7	3,049	0.78%
2024/04/15	0	0.00	6	41.04	40.80	-6	2,983	-0.20%
2024/04/12	0.1	40.90	1	41.10	40.80	-0.9	2,943	-0.03%
2024/04/11	1	41.05	6	41.07	41.10	-5	2,921	-0.17%
2024/04/10	0.3	41.35	5.4	41.48	41.35	-5.1	2,896	-0.18%
2024/04/09	3.8	40.91	2.7	41.02	41.20	1	2,858	0.04%
2024/04/08	0.7	40.79	82	40.53	40.70	-81.3	2,790	-2.91%
2024/04/03	2	40.16	2.5	40.26	40.25	-0.5	2,717	-0.02%
2024/04/02	14.1	40.18	3.1	40.21	40.10	11	2,680	0.41%
2024/04/01	3.2	40.32	4	40.25	40.25	-0.8	2,666	-0.03%
2024/03/29	1.1	40.07	20.2	40.34	40.15	-19.1	2,645	-0.72%
2024/03/28	0.2	40.40	2	40.28	40.50	-1.8	2,610	-0.07%
2024/03/27	19	40.19	66	40.13	40.60	-47	2,567	-1.83%
2024/03/26	16.3	39.04	17	39.00	39.00	-0.7	2,505	-0.03%
2024/03/25	6.1	39.29	12	39.19	39.35	-5.9	2,514	-0.23%
2024/03/22	7.3	38.71	9	38.72	38.80	-1.7	2,529	-0.07%
2024/03/21	2.1	38.65	1.4	38.72	38.65	0.6	2,556	0.02%
2024/03/20	16.1	38.64	12	38.78	38.50	4.1	2,570	0.16%
2024/03/19	22.4	38.66	17.8	38.64	38.70	4.6	2,526	0.18%
2024/03/18	2.1	39.03	27.6	38.87	39.10	-25.5	2,512	-1.01%
2024/03/15	13.6	39.34	12.2	39.45	39.20	1.5	2,527	0.06%
2024/03/14	0.1	39.80	2	39.80	39.85	-1.9	2,444	-0.08%
2024/03/13	3.4	39.85	1	39.83	39.80	2.4	2,452	0.10%
2024/03/12	0	39.90	1.7	39.88	39.95	-1.6	2,432	-0.07%
2024/03/11	1.1	39.66	2.6	39.70	39.90	-1.5	2,450	-0.06%
2024/03/08	5.1	39.75	31	39.75	39.75	-25.9	2,447	-1.06%
2024/03/07	2.2	39.88	8.4	39.75	39.90	-6.2	2,448	-0.25%
2024/03/06	4	39.66	1.2	39.65	39.65	2.8	2,423	0.11%
2024/03/05	1.4	39.67	40.5	39.65	39.60	-39.1	2,426	-1.61%
2024/03/04	0.6	39.70	0	0.00	39.65	0.6	2,423	0.02%
2024/03/01	1.1	39.75	0	0.00	39.70	1.1	2,424	0.05%
2024/02/29	0.1	39.80	3.1	39.79	39.70	-3.1	2,424	-0.13%
2024/02/27	2.2	39.85	0.2	39.95	39.70	2	2,419	0.08%
2024/02/26	0	39.90	2	39.90	39.90	-2	2,444	-0.08%
2024/02/23	0.5	39.71	1	39.55	39.55	-0.5	2,440	-0.02%
2024/02/22	1.5	39.90	3	40.13	39.75	-1.5	2,457	-0.06%
2024/02/21	2	39.80	0	0.00	40.10	2	2,459	0.08%
2024/02/20	9.1	39.62	3.6	39.54	39.65	5.5	2,431	0.23%
2024/02/19	16.3	39.59	5	39.70	39.65	11.3	2,425	0.46%
2024/02/16	14	39.47	2.8	39.55	39.65	11.2	2,471	0.45%
2024/02/15	19.3	39.61	0	0.00	39.50	19.3	2,442	0.79%
2024/02/05	14.7	39.75	0	0.00	39.80	14.7	2,434	0.61%
2024/02/02	6.8	39.61	1	39.70	39.70	5.8	2,421	0.24%
2024/02/01	0.1	39.65	1	39.55	39.60	-0.9	2,413	-0.04%
2024/01/31	2	39.55	1.3	39.58	39.60	0.7	2,424	0.03%
2024/01/30	2.1	39.63	3.5	39.66	39.55	-1.4	2,433	-0.06%
2024/01/29	3.1	39.73	2	39.75	39.80	1.1	2,449	0.05%
2024/01/26	0.1	39.55	0	0.00	39.60	0.1	2,465	0.00%
2024/01/25	3.4	39.51	0.1	39.65	39.50	3.3	2,483	0.13%
2024/01/24	4.2	39.48	0	0.00	39.55	4.2	2,510	0.17%
2024/01/23	7.3	39.48	1.2	39.60	39.50	6.1	2,520	0.24%
2024/01/22	2.1	39.58	2	39.65	39.55	0.1	2,510	0.00%
2024/01/19	7.2	39.61	4	39.70	39.70	3.2	2,499	0.13%
2024/01/18	3.1	39.80	6	39.80	39.70	-2.9	2,497	-0.12%
2024/01/17	1	39.70	4.4	39.75	39.85	-3.4	2,489	-0.14%
2024/01/16	34.5	39.72	12.2	39.76	39.70	22.3	2,446	0.91%
2024/01/15	35	39.94	4.8	39.96	39.90	30.2	2,388	1.26%
2024/01/12	24	39.90	0.2	40.20	39.90	23.8	2,406	0.99%
2024/01/11	6.1	39.95	0	0.00	39.95	6.1	2,476	0.25%
2024/01/10	0	40.08	0	0.00	40.00	0	2,744	0.00%
2024/01/09	4	40.08	2.2	40.12	40.05	1.8	2,789	0.07%
2024/01/08	1	40.15	1	40.20	40.20	0	2,845	0.00%
2024/01/05	0	40.10	2.3	40.11	40.20	-2.3	2,897	-0.08%
2024/01/04	2.1	40.10	0	0.00	40.10	2.1	2,917	0.07%
2024/01/03	0	40.20	0	0.00	40.10	0	2,985	0.00%
2024/01/02	2	40.25	2	40.18	40.25	0	2,991	0.00%
2023/12/29	3	40.00	3	40.12	40.10	0	3,004	0.00%
2023/12/28	3.7	40.11	0	0.00	40.15	3.7	3,039	0.12%
2023/12/27	11	40.15	5.2	40.10	40.10	5.8	3,055	0.19%
2023/12/26	5.2	40.15	3	40.12	40.05	2.2	3,098	0.07%
2023/12/25	5.1	39.95	4	39.94	40.00	1.1	3,138	0.04%
2023/12/22	7	39.93	0.2	40.00	39.90	6.8	3,231	0.21%
2023/12/21	13.7	39.85	0	0.00	39.90	13.7	3,414	0.40%
2023/12/20	7.1	39.98	6.7	40.05	40.15	0.3	3,410	0.01%
2023/12/19	4.2	40.01	0	0.00	40.15	4.2	3,443	0.12%
2023/12/18	1	40.05	3	40.08	40.45	-2	3,468	-0.06%
2023/12/15	1	40.30	5.6	40.40	40.40	-4.6	3,484	-0.13%
2023/12/14	14.1	40.37	9.2	40.35	40.40	4.8	3,472	0.14%
2023/12/13	3.4	39.96	6.1	40.06	40.05	-2.8	3,497	-0.08%
2023/12/12	13.5	40.00	2	40.05	39.90	11.5	3,540	0.33%
2023/12/11	5	40.05	0.2	40.20	40.10	4.8	3,549	0.14%
2023/12/08	15.5	40.15	3	40.13	40.15	12.5	3,540	0.35%
2023/12/07	24.2	40.26	3.8	40.41	40.20	20.4	3,523	0.58%
2023/12/06	4.2	40.43	4.6	40.51	40.35	-0.3	3,531	-0.01%
2023/12/05	0.1	40.56	5	40.55	40.55	-4.9	3,489	-0.14%
2023/12/04	13.3	40.71	13	40.61	40.70	0.3	3,476	0.01%
2023/12/01	2.3	40.94	0	0.00	40.80	2.3	3,447	0.07%
2023/11/30	9.7	40.85	7	40.86	40.95	2.7	3,452	0.08%
2023/11/29	2.6	40.87	2.6	40.95	40.85	0	3,496	0.00%
2023/11/28	2.3	40.95	10.6	40.90	40.95	-8.3	3,489	-0.24%
2023/11/27	1.3	41.10	4	41.04	40.95	-2.7	3,468	-0.08%
2023/11/24	11	41.25	11	41.06	41.20	0	3,471	0.00%
2023/11/22	0	0.00	56	41.10	41.05	-56	3,467	-1.61%
2023/11/21	6	40.93	2	41.03	40.85	4	3,444	0.12%
2023/11/20	3	40.97	0.1	41.00	41.10	2.9	3,427	0.09%
2023/11/17	0.1	40.95	0	0.00	40.90	0.1	3,415	0.00%
2023/11/16	1	40.95	22	40.90	41.00	-21	3,433	-0.61%
2023/11/15	7.2	40.61	4.5	40.68	40.90	2.7	3,434	0.08%
2023/11/14	4.1	40.83	2.5	40.71	40.85	1.6	3,400	0.05%
2023/11/13	1	40.50	1	40.70	40.60	0	3,398	0.00%
2023/11/09	2	40.63	2.6	40.66	40.60	-0.6	3,392	-0.02%
2023/11/08	6	40.65	12.9	40.70	40.60	-6.9	3,434	-0.20%
2023/11/07	4.1	40.75	1.4	40.89	40.70	2.7	3,506	0.08%
2023/11/06	12.1	40.57	8.2	40.68	40.70	4	3,513	0.11%
2023/11/03	3	40.62	0	0.00	40.60	3	3,494	0.09%
2023/11/02	3	40.59	3.3	40.62	40.60	-0.3	3,494	-0.01%
2023/11/01	8.6	40.31	1.7	40.32	40.60	6.9	3,493	0.20%
2023/10/31	7.1	40.68	10.9	40.80	40.70	-3.8	3,483	-0.11%
2023/10/30	8.8	40.67	1.5	40.70	40.90	7.3	3,473	0.21%
2023/10/27	8	40.87	0	0.00	40.80	8	3,471	0.23%
2023/10/26	1	40.95	31	41.00	40.95	-30	3,476	-0.86%
2023/10/25	0	0.00	1	41.15	41.00	-1	3,465	-0.03%
2023/10/24	0	40.75	6	40.75	40.80	-6	3,471	-0.17%
2023/10/23	0	0.00	2	40.93	40.75	-2	3,488	-0.06%
2023/10/20	3	41.05	0	0.00	41.10	3	3,504	0.09%
2023/10/19	0	0.00	6.1	42.01	41.80	-6.1	3,542	-0.17%
2023/10/18	7	41.12	19.1	41.93	42.05	-12.1	3,479	-0.35%
2023/10/17	3.3	40.88	3.4	40.96	41.00	-0.1	3,199	0.00%
2023/10/16	2	41.05	6.1	40.85	41.30	-4.1	3,162	-0.13%
2023/10/13	0.3	40.60	12.3	40.40	40.85	-12	3,128	-0.38%
2023/10/12	8	39.91	0	0.00	40.20	8	3,125	0.26%
2023/10/11	18	40.06	10	40.05	40.10	8	3,128	0.26%
2023/10/06	4.4	39.15	0	0.00	39.40	4.4	3,089	0.14%
2023/10/05	0.8	39.22	0	0.00	39.10	0.8	3,071	0.02%
2023/10/04	12.2	39.09	2.8	39.10	39.10	9.4	3,075	0.30%
2023/10/03	6.1	39.24	1	39.25	39.25	5.1	3,077	0.17%
2023/10/02	4.7	39.30	4	39.25	39.30	0.7	3,075	0.02%
2023/09/28	39.1	39.47	15	39.47	39.45	24.1	3,028	0.80%
2023/09/27	25.9	39.78	2	39.75	39.55	23.9	2,981	0.80%
2023/09/26	33.7	39.92	20	40.02	40.00	13.7	2,901	0.47%
2023/09/25	23	43.08	18	43.15	43.05	5	2,712	0.19%
2023/09/22	91	43.50	3	43.57	43.40	88	2,593	3.39%
2023/09/21	15	43.95	1	43.90	43.95	14	2,534	0.55%
2023/09/20	29	44.30	0.1	44.25	44.20	28.9	2,472	1.17%
2023/09/19	15	44.05	0	0.00	44.30	15	2,406	0.62%
2023/09/18	7	43.89	1	44.15	44.15	6	2,376	0.25%
2023/09/15	6	43.78	11	43.84	43.25	-5	2,331	-0.21%
2023/09/14	2.4	44.09	16	43.96	44.10	-13.6	2,252	-0.60%
2023/09/13	0	0.00	5	43.70	43.70	-5	2,204	-0.23%
2023/09/12	10	43.57	0	0.00	43.60	10	2,254	0.44%
2023/09/11	3	43.52	0.1	43.50	43.50	2.9	2,268	0.13%
2023/09/08	1	43.50	1	43.65	43.40	0	2,272	0.00%
2023/09/07	0	0.00	5.4	43.35	43.40	-5.4	2,261	-0.24%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/05	8	43.43	0.3	43.58	43.45	7.7	2,292	0.34%
2023/09/04	2	43.53	25.2	43.40	43.60	-23.2	2,273	-1.02%
2023/09/01	1	43.00	0.1	43.00	42.95	0.9	2,211	0.04%
2023/08/31	0.1	43.18	0	0.00	43.00	0.1	2,211	0.00%
2023/08/30	0	0.00	5	43.18	43.25	-5	2,228	-0.22%
2023/08/29	0	0.00	6	43.20	43.20	-6	2,235	-0.27%
2023/08/28	0	42.65	2	42.85	42.95	-2	2,238	-0.09%
2023/08/25	3	42.55	0	0.00	42.40	3	2,284	0.13%
2023/08/24	23	42.16	0	0.00	42.30	23	2,289	1.01%
2023/08/23	1	42.40	0.1	42.40	42.30	0.9	2,294	0.04%
2023/08/22	0	0.00	4	42.37	42.40	-4	2,320	-0.17%
2023/08/18	2	42.70	5	42.80	42.95	-3	2,348	-0.13%
2023/08/17	1.3	42.62	7.2	42.59	42.60	-5.9	2,343	-0.25%
2023/08/16	0	0.00	12	42.46	42.60	-12	2,375	-0.51%
2023/08/15	0	0.00	2	42.75	42.65	-2	2,401	-0.08%
2023/08/14	12.5	42.86	1.3	42.86	42.60	11.1	2,426	0.46%
2023/08/11	10.3	43.29	40.2	43.25	43.40	-29.9	2,426	-1.23%
2023/08/10	4	42.56	4.2	42.63	42.90	-0.2	2,378	-0.01%
2023/08/09	1.5	42.77	6	42.76	42.65	-4.5	2,478	-0.18%
2023/08/08	2.5	42.84	0	0.00	42.95	2.5	2,553	0.10%
2023/08/07	0	0.00	0.1	42.75	42.80	-0.1	2,962	0.00%
2023/08/04	2.3	42.63	0	0.00	42.70	2.3	2,965	0.08%
2023/08/02	0	0.00	3.2	42.45	42.55	-3.2	2,959	-0.11%
2023/08/01	0	0.00	5	42.50	42.55	-5	2,975	-0.17%
2023/07/31	2	42.33	2	42.38	42.30	0	2,977	0.00%
2023/07/28	10	42.20	0	0.00	42.20	10	3,010	0.33%
2023/07/26	2.1	41.95	1	42.05	42.05	1.1	3,022	0.03%
2023/07/25	1	41.60	0	0.00	41.60	1	3,007	0.03%
2023/07/24	13.1	41.91	0	0.00	41.70	13.1	2,980	0.44%
2023/07/21	0.2	42.25	0	0.00	42.15	0.2	2,924	0.01%
2023/07/20	4	42.26	0	0.00	42.25	4	2,951	0.14%
2023/07/19	3	42.10	0.5	42.25	42.15	2.5	2,951	0.08%
2023/07/18	0	0.00	0.2	42.20	42.15	-0.2	2,944	-0.01%
2023/07/17	6.5	42.32	0	0.00	42.25	6.5	2,931	0.22%
2023/07/14	26	42.62	0	0.00	42.55	26	2,898	0.90%
2023/07/13	2.8	42.70	2	42.78	42.80	0.8	2,887	0.03%
2023/07/12	0	42.90	2	42.95	42.95	-2	2,874	-0.07%
2023/07/11	1	42.70	3	42.90	43.00	-2	2,878	-0.07%
2023/07/10	0.1	42.98	0	0.00	42.80	0.1	2,878	0.00%
2023/07/07	2	42.68	1	42.80	42.75	1	2,913	0.03%
2023/07/06	0	0.00	1	42.65	42.80	-1	2,900	-0.03%
2023/07/05	3.1	42.77	2	42.75	42.70	1.1	2,901	0.04%
2023/07/04	1	42.65	6	42.75	42.85	-5	2,939	-0.17%
2023/07/03	4	42.75	0	0.00	42.80	4	2,955	0.14%
2023/06/30	2	42.60	3	42.67	42.65	-1	2,964	-0.03%
2023/06/29	1	42.50	0	0.00	42.75	1	2,963	0.03%
2023/06/28	2	42.30	0	0.00	42.45	2	2,968	0.07%
2023/06/27	0.1	42.30	0	0.00	42.25	0.1	2,978	0.00%
2023/06/26	0	42.35	2	42.15	42.25	-2	2,985	-0.07%
2023/06/21	0.1	42.32	11	42.30	42.25	-10.9	3,006	-0.36%
2023/06/20	0.1	42.30	0	0.00	42.15	0.1	3,001	0.00%
2023/06/19	1.3	42.28	0.2	42.40	42.30	1.1	2,982	0.04%
2023/06/16	3.1	42.50	1	42.35	42.25	2.1	2,968	0.07%
2023/06/15	0.1	42.93	1	42.85	42.70	-0.9	2,912	-0.03%
2023/06/14	1	42.85	0	0.00	43.00	1	2,916	0.03%
2023/06/13	0	43.00	1	43.00	42.95	-1	2,950	-0.03%
2023/06/12	3	42.98	1	42.85	42.85	2	3,027	0.07%
2023/06/09	0	42.55	9	42.49	42.50	-9	3,009	-0.30%
2023/06/08	0.3	42.60	1	42.50	42.55	-0.7	3,019	-0.02%
2023/06/07	3	42.47	1	42.50	42.60	2	3,035	0.07%
2023/06/06	0	0.00	0.3	42.55	42.50	-0.3	3,037	-0.01%
2023/06/05	10.1	42.50	0	0.00	42.50	10.1	3,041	0.33%
2023/06/02	0.4	42.55	1	42.65	42.60	-0.6	3,052	-0.02%
2023/05/31	0.5	42.60	0.5	42.25	42.60	0	3,080	0.00%
2023/05/30	0	42.15	0	42.15	42.15	0	3,030	0.00%
2023/05/29	1	42.20	1	42.20	42.10	0	3,039	0.00%
2023/05/26	0	0.00	18	42.16	42.20	-18	3,040	-0.59%
2023/05/25	1.1	42.57	5	42.74	42.50	-3.9	3,025	-0.13%
2023/05/24	0	42.65	0.4	42.80	43.05	-0.3	3,015	-0.01%
2023/05/23	0	0.00	3	42.75	42.75	-3	2,976	-0.10%
2023/05/22	2	42.52	2.9	42.22	42.60	-0.8	2,973	-0.03%
2023/05/19	0.2	41.99	10	41.98	42.00	-9.8	2,931	-0.34%
2023/05/18	0	41.85	8.6	41.96	42.00	-8.6	2,896	-0.30%
2023/05/17	7.3	41.77	2	41.55	41.90	5.3	2,868	0.18%
2023/05/16	7	41.59	2	41.50	41.65	5	2,836	0.18%
2023/05/15	13.4	41.23	3.1	41.32	41.35	10.4	2,816	0.37%
2023/05/12	20.8	41.79	25	41.76	41.95	-4.2	2,713	-0.16%
2023/05/11	23.3	41.79	55	42.04	42.30	-31.7	2,632	-1.20%
2023/05/10	10.4	43.19	5.1	43.19	43.20	5.3	2,214	0.24%
2023/05/09	3.1	43.31	5.2	43.15	43.20	-2	2,214	-0.09%
2023/05/08	0.2	43.15	4.1	43.15	43.30	-3.9	2,235	-0.17%
2023/05/05	2.3	43.10	3.1	43.00	42.90	-0.8	2,230	-0.03%
2023/05/04	3.7	42.79	1	42.80	42.85	2.7	2,252	0.12%
2023/05/03	7	42.24	4	42.31	42.30	3	2,241	0.13%
2023/05/02	2.8	42.11	2.5	42.19	42.20	0.3	2,289	0.01%
2023/04/28	0	42.00	2	42.03	42.05	-2	2,366	-0.08%
2023/04/27	2	42.00	2.6	42.08	42.05	-0.6	2,398	-0.03%
2023/04/26	0	0.00	0.4	41.84	42.00	-0.4	2,410	-0.01%
2023/04/25	1	41.85	4	41.88	41.65	-3	2,423	-0.12%
2023/04/24	0	41.85	0	41.80	41.75	0	2,406	0.00%
2023/04/21	1.2	41.77	0.4	41.85	41.85	0.8	2,423	0.03%
2023/04/20	0.1	41.90	5	41.85	41.85	-4.9	2,422	-0.20%
2023/04/19	3.2	42.09	0	0.00	42.00	3.2	2,422	0.13%
2023/04/18	1.1	42.15	8.2	42.16	42.10	-7.1	2,402	-0.30%
2023/04/17	12.1	42.10	1	42.10	42.05	11.1	2,394	0.46%
2023/04/14	0.3	42.15	4	42.10	42.10	-3.7	2,390	-0.15%
2023/04/13	2.5	42.07	5	42.09	42.10	-2.5	2,397	-0.10%
2023/04/12	7.1	42.14	3.2	42.15	41.95	3.9	2,407	0.16%
2023/04/11	0.1	41.65	1	41.70	41.75	-1	2,348	-0.04%
2023/04/10	2	41.60	7	41.72	41.45	-5	2,381	-0.21%
2023/04/07	8.3	41.17	5	41.26	41.70	3.3	2,499	0.13%
2023/04/06	1.1	40.95	1	40.95	40.85	0.1	2,473	0.00%
2023/03/30	1.1	40.90	0	0.00	41.00	1.1	2,889	0.04%
2023/03/29	2	40.95	2	40.95	41.05	0	3,290	0.00%
2023/03/28	2	40.68	10	40.70	40.70	-8	3,717	-0.21%
2023/03/27	1	40.70	2.2	40.85	40.70	-1.2	4,154	-0.03%
2023/03/24	5.4	40.64	2.7	40.90	40.65	2.7	4,616	0.06%
2023/03/23	1	41.05	1	41.00	41.00	0	4,683	0.00%
2023/03/22	1.2	41.11	0	0.00	41.15	1.2	4,761	0.03%
2023/03/21	2.1	41.10	11	41.10	41.10	-8.9	4,864	-0.18%
2023/03/20	0.9	40.64	6	40.61	40.70	-5.1	4,939	-0.10%
2023/03/17	15.1	40.37	0	0.00	40.40	15.1	4,979	0.30%
2023/03/16	28.6	40.07	3.2	40.20	40.10	25.4	5,004	0.51%
2023/03/15	8.1	40.77	12	41.08	40.60	-3.9	5,035	-0.08%
2023/03/14	2.1	41.50	0	0.00	41.50	2.1	4,997	0.04%
2023/03/13	3.1	41.56	5	41.45	41.80	-1.9	5,086	-0.04%
2023/03/10	7	41.95	0.7	41.99	41.95	6.3	5,112	0.12%
2023/03/09	1	41.95	0	0.00	41.95	1	5,127	0.02%
2023/03/08	5	41.75	0	0.00	41.85	5	5,151	0.10%
2023/03/07	2.5	41.69	6.5	41.71	41.80	-4	5,162	-0.08%
2023/03/06	1.5	41.77	1	41.80	41.80	0.5	5,202	0.01%
2023/03/03	3.3	41.98	17	41.91	41.95	-13.7	5,213	-0.26%
2023/03/02	0	42.20	0	0.00	42.25	0	5,216	0.00%
2023/03/01	1	42.35	0	0.00	42.35	1	5,253	0.02%
2023/02/24	0	0.00	1	42.40	42.40	-1	5,404	-0.02%
2023/02/23	0.2	42.40	0.1	42.45	42.40	0.1	5,417	0.00%
2023/02/22	0	42.00	0.5	42.20	42.30	-0.5	5,435	-0.01%
2023/02/21	0	0.00	1.2	42.12	42.25	-1.2	5,466	-0.02%
2023/02/20	0	42.05	5	42.21	42.30	-5	5,567	-0.09%
2023/02/17	1	41.85	4	41.90	41.95	-3	5,613	-0.05%
2023/02/16	0	41.90	4	41.96	41.90	-4	5,744	-0.07%
2023/02/15	0	41.95	0.2	41.91	41.85	-0.2	5,799	0.00%
2023/02/14	2	41.97	3	42.00	42.00	-1	5,835	-0.02%
2023/02/13	0	41.55	4	41.49	41.80	-4	5,888	-0.07%
2023/02/10	1.1	41.61	6	41.51	41.55	-4.9	5,912	-0.08%
2023/02/09	2	41.83	1	41.80	41.75	1	5,946	0.02%
2023/02/08	0	41.90	4	41.85	41.90	-4	6,025	-0.07%
2023/02/07	5	41.94	1	41.95	41.95	4	6,053	0.07%
2023/02/06	0	0.00	10.2	42.00	42.00	-10.2	6,047	-0.17%
2023/02/03	0	0.00	7.5	41.39	41.80	-7.5	6,036	-0.12%
2023/02/02	3.2	41.46	8.2	41.46	41.25	-5	6,057	-0.08%
2023/02/01	1	41.50	0.2	41.45	41.60	0.9	6,045	0.01%
2023/01/31	0	0.00	6.8	41.13	41.10	-6.8	6,114	-0.11%
2023/01/30	8	40.95	5	40.74	40.65	3	6,079	0.05%
2023/01/17	1.6	40.72	5	40.55	40.70	-3.4	6,054	-0.06%
2023/01/16	0.1	40.80	0.6	40.87	40.70	-0.5	6,047	-0.01%
2023/01/13	5	40.70	1	40.65	40.80	4	6,054	0.07%
2023/01/12	4	40.64	1	40.60	40.70	3	6,092	0.05%
2023/01/11	2	40.58	5	40.65	40.60	-3	6,125	-0.05%
2023/01/10	2	40.43	7	40.46	40.50	-5	6,136	-0.08%
2023/01/09	0.1	40.50	5	40.45	40.45	-4.9	6,165	-0.08%
2023/01/06	3	40.30	0	0.00	40.45	3	6,185	0.05%
2023/01/05	2	40.45	1	40.60	40.40	1	6,223	0.02%
2023/01/04	2	40.30	2	40.48	40.60	0	6,229	0.00%
2023/01/03	3	40.25	0	0.00	40.35	3	6,276	0.05%
2022/12/30	1	40.50	3	40.70	40.30	-2	6,293	-0.03%
2022/12/29	0	0.00	4	40.51	40.60	-4	6,273	-0.06%
2022/12/28	13	41.07	5	41.33	40.70	8	6,284	0.13%
2022/12/27	6	40.95	17.5	41.34	41.45	-11.5	6,283	-0.18%
2022/12/26	3	40.33	0.1	40.40	40.25	2.9	6,225	0.05%
2022/12/23	20.4	40.32	3	40.38	40.35	17.4	6,264	0.28%
2022/12/22	6.5	39.95	9.2	40.11	42.00	-2.7	6,211	-0.04%
2022/12/21	13.7	39.36	0.3	39.55	40.00	13.5	6,026	0.22%
2022/12/20	62.1	39.93	6	40.14	39.65	56.1	5,780	0.97%
2022/12/19	5.9	40.63	1.1	40.50	40.50	4.8	5,621	0.09%
2022/12/16	31.1	41.72	0.1	42.00	41.15	31	5,404	0.57%
2022/12/15	3	41.95	0.1	42.35	42.40	2.9	5,094	0.06%
2022/12/14	3.1	42.44	1.3	42.40	42.60	1.8	5,170	0.04%
2022/12/13	3.6	42.95	0.1	42.90	42.75	3.5	5,162	0.07%
2022/12/12	3	43.88	7.1	43.79	43.65	-4.1	5,153	-0.08%
2022/12/09	1.1	43.81	4	43.99	44.00	-2.9	5,155	-0.06%
2022/12/08	4	43.83	0.2	44.15	44.10	3.8	5,144	0.07%
2022/12/07	0	0.00	16	44.20	44.35	-16	5,137	-0.31%
2022/12/06	0.1	44.22	6	44.19	43.95	-5.9	5,103	-0.12%
2022/12/05	0.3	44.52	9.3	44.73	44.40	-9	5,088	-0.18%
2022/12/02	1.1	44.31	17.4	44.40	44.25	-16.3	5,030	-0.32%
2022/12/01	0.2	44.75	5	44.85	44.80	-4.8	5,016	-0.10%
2022/11/30	1.1	44.65	0.4	44.72	44.80	0.7	5,021	0.01%
2022/11/29	0	44.70	1	44.80	44.80	-1	5,026	-0.02%
2022/11/28	1.3	44.30	12.5	44.48	44.85	-11.3	5,036	-0.22%
2022/11/25	2.1	44.67	9.1	44.65	44.55	-7	5,022	-0.14%
2022/11/24	0.1	44.84	18.9	44.93	44.90	-18.8	5,032	-0.37%
2022/11/23	0	44.75	9.1	44.88	44.90	-9	5,037	-0.18%
2022/11/22	8.2	44.76	20.6	44.53	44.85	-12.5	5,044	-0.25%
2022/11/21	2.3	43.63	1	43.90	43.95	1.3	4,921	0.03%
2022/11/18	3	43.70	8.3	43.77	43.80	-5.3	4,941	-0.11%
2022/11/17	1	43.00	7.2	43.45	43.55	-6.2	4,949	-0.13%
2022/11/16	5	43.25	9.4	43.32	43.20	-4.4	4,925	-0.09%
2022/11/15	2	43.00	1.1	43.00	42.90	0.9	4,916	0.02%
2022/11/14	2.5	43.14	23.2	43.10	43.35	-20.7	4,875	-0.42%
2022/11/11	0	42.25	6.2	42.44	42.40	-6.2	4,802	-0.13%
2022/11/10	1.1	41.92	10.2	41.98	42.25	-9.1	4,814	-0.19%
2022/11/09	0	0.00	4.6	42.06	42.25	-4.6	4,868	-0.09%
2022/11/08	3	41.97	3.3	42.13	41.90	-0.3	4,840	-0.01%
2022/11/07	1.6	41.90	82.3	42.00	42.05	-80.7	4,888	-1.65%
2022/11/04	1.4	41.74	10	41.79	42.00	-8.6	4,888	-0.18%
2022/11/03	2	40.85	94.3	41.03	41.30	-92.3	4,842	-1.91%
2022/11/02	7.8	41.27	43.2	41.25	41.25	-35.4	4,832	-0.73%
2022/11/01	11	41.40	3.3	41.36	41.45	7.7	4,873	0.16%
2022/10/31	17.5	41.41	5.5	41.39	41.45	12	4,888	0.25%
2022/10/28	6	41.71	6.1	41.81	41.65	-0.1	4,880	0.00%
2022/10/27	0.1	41.60	22.3	41.22	41.80	-22.2	4,875	-0.45%
2022/10/25	0	0.00	2.2	40.58	40.65	-2.2	4,828	-0.04%
2022/10/24	1	40.55	4	40.63	40.60	-3	4,786	-0.06%
2022/10/21	0.9	40.20	9	40.13	40.50	-8.1	4,758	-0.17%
2022/10/20	0	0.00	2	39.95	40.35	-2	4,768	-0.04%
2022/10/19	0.1	40.25	4.1	40.34	40.20	-4.1	4,726	-0.09%
2022/10/18	7	39.47	2	39.45	39.60	5	4,685	0.11%
2022/10/17	0.4	39.10	8	38.59	39.20	-7.6	4,736	-0.16%
2022/10/14	0	0.00	2	38.80	39.20	-2	4,808	-0.04%
2022/10/13	2	38.50	2	38.40	38.75	0	4,945	0.00%
2022/10/12	1	38.90	0	0.00	38.95	1	5,106	0.02%
2022/10/11	0	0.00	8.4	38.88	39.35	-8.4	5,224	-0.16%
2022/10/07	6.1	39.04	0.1	39.10	38.90	6	5,188	0.12%
2022/10/06	2.1	39.53	0	0.00	39.65	2.1	5,180	0.04%
2022/10/05	1.2	39.79	2	39.78	39.75	-0.9	5,206	-0.02%
2022/10/04	10	40.00	0.4	40.10	39.70	9.6	5,244	0.18%
2022/10/03	9	39.21	0.1	39.10	39.85	8.9	5,232	0.17%
2022/09/30	0.1	38.70	25	38.29	39.00	-24.9	5,202	-0.48%
2022/09/29	2	38.45	2	38.10	38.60	0	5,204	0.00%
2022/09/28	16.9	38.26	2	38.63	38.00	14.9	5,171	0.29%
2022/09/27	24.8	39.64	7	39.81	39.65	17.8	5,055	0.35%
2022/09/26	54.5	40.11	46	40.28	40.20	8.5	4,940	0.17%
2022/09/23	45.7	47.75	1	47.85	47.80	44.7	4,766	0.94%
2022/09/22	9.2	47.70	4	47.81	47.75	5.2	4,634	0.11%
2022/09/21	16	47.92	14.1	47.99	48.00	1.9	4,521	0.04%
2022/09/20	20	48.02	2	48.03	48.00	18	4,374	0.41%
2022/09/19	16	48.13	7	48.02	48.15	9	4,340	0.21%
2022/09/16	13	48.20	0	0.00	48.30	13	4,306	0.30%
2022/09/15	1	48.21	15.2	48.30	48.25	-14.2	4,462	-0.32%
2022/09/14	1	48.00	0	0.00	48.25	1	4,782	0.02%
2022/09/13	11	48.55	4.4	48.50	48.50	6.6	5,003	0.13%
2022/09/12	11	48.25	2.6	48.34	48.40	8.4	5,233	0.16%
2022/09/08	0.2	48.10	9.4	48.05	48.35	-9.2	5,532	-0.17%
2022/09/07	7.1	47.88	15	47.86	47.90	-8	5,636	-0.14%
2022/09/06	5	48.02	4	48.03	48.10	1	5,682	0.02%
2022/09/05	1	47.95	39	47.95	47.95	-38	5,683	-0.67%
2022/09/02	3	47.97	29.3	48.00	48.00	-26.3	5,698	-0.46%
2022/09/01	5	48.04	1	48.10	48.10	4	5,726	0.07%
2022/08/31	14.3	48.32	8	48.32	48.40	6.3	5,714	0.11%
2022/08/30	1	48.15	6	48.21	48.35	-5	5,694	-0.09%
2022/08/29	13	47.75	2.7	47.72	47.85	10.4	5,702	0.18%
2022/08/26	28	48.06	0	0.00	48.20	28	5,824	0.48%
2022/08/25	1	48.00	7	47.92	48.10	-6	5,812	-0.10%
2022/08/24	2	47.60	3	47.75	48.00	-1	5,807	-0.02%
2022/08/23	0.1	47.65	1	47.60	47.65	-1	5,790	-0.02%
2022/08/22	2	47.45	4.2	47.37	47.65	-2.2	5,815	-0.04%
2022/08/19	5	46.70	0.5	46.85	47.00	4.5	5,742	0.08%
2022/08/18	19	46.89	9	46.95	46.80	10	5,742	0.17%
2022/08/17	2	47.05	22	47.17	47.20	-20	5,720	-0.35%
2022/08/16	6	46.84	7	46.76	46.80	-1	5,658	-0.02%
2022/08/15	5.5	46.29	8	46.31	46.20	-2.5	5,579	-0.04%
2022/08/12	17.2	46.28	46	46.40	46.15	-28.8	5,593	-0.51%
2022/08/11	2	45.95	0.4	46.00	45.90	1.7	5,573	0.03%
2022/08/10	6	45.75	0.1	45.95	45.75	6	5,595	0.11%
2022/08/09	2	45.98	2	45.95	46.00	0	5,615	0.00%
2022/08/08	1	45.90	1.2	46.00	46.00	-0.2	5,670	0.00%
2022/08/05	4	45.80	2	45.83	45.85	2	5,890	0.03%
2022/08/04	0	0.00	9	45.36	45.65	-9	5,966	-0.15%
2022/08/03	6	45.74	0	0.00	45.80	6	5,960	0.10%
2022/08/02	3	45.63	6	45.78	46.00	-3	5,996	-0.05%
2022/08/01	2	45.83	30	45.87	45.90	-28	6,010	-0.47%
2022/07/29	3	45.28	0	0.00	45.35	3	5,999	0.05%
2022/07/28	2	44.95	1	44.90	44.90	1	6,010	0.02%
2022/07/27	24	44.71	0	0.00	44.65	24	6,026	0.40%
2022/07/26	0.1	44.90	0	0.00	44.80	0.1	6,033	0.00%
2022/07/25	12	44.82	2	44.95	45.10	10	6,048	0.17%
2022/07/21	2	44.83	2	44.98	45.15	0	6,053	0.00%
2022/07/20	6	45.84	36	45.30	45.35	-30	6,060	-0.49%
2022/07/19	18.1	45.86	31.2	46.00	45.75	-13	6,023	-0.22%
2022/07/18	1	44.40	7.5	44.89	45.10	-6.5	5,953	-0.11%
2022/07/15	1.3	43.39	0	0.00	43.40	1.3	5,964	0.02%
2022/07/14	2.1	43.51	20.1	43.40	43.50	-18	6,095	-0.30%
2022/07/13	23	43.55	0	0.00	43.50	23	6,119	0.38%
2022/07/12	24.1	43.19	5	43.15	43.20	19.1	6,150	0.31%
2022/07/11	5	43.75	7	43.72	43.80	-2	6,163	-0.03%
2022/07/08	0	43.90	0	0.00	43.85	0	6,195	0.00%
2022/07/07	2.1	43.85	2	44.10	43.80	0.1	6,213	0.00%
2022/07/06	6.1	44.27	0	0.00	44.20	6.1	6,327	0.10%
2022/07/05	2	44.45	4	44.78	44.65	-2	6,572	-0.03%
2022/07/04	2	44.15	2	44.30	44.40	0	6,803	0.00%
2022/07/01	1.6	44.08	4	44.45	43.95	-2.4	7,609	-0.03%
2022/06/30	2	44.88	2	45.13	45.20	0	8,178	0.00%
2022/06/29	0.1	44.70	7	44.89	45.10	-6.9	8,197	-0.08%
2022/06/28	0	44.65	5	44.74	44.80	-5	8,203	-0.06%
2022/06/27	5	44.60	9	44.68	44.80	-4	8,257	-0.05%
2022/06/24	16	44.02	1.3	44.08	44.20	14.7	8,284	0.18%
2022/06/23	34.1	43.37	0	0.00	43.30	34.1	8,320	0.41%
2022/06/22	38	43.11	0	0.00	43.25	38	8,163	0.46%
2022/06/21	39.1	43.72	0	0.00	43.35	39.1	7,857	0.50%
2022/06/20	8.5	43.71	3	43.68	43.60	5.5	7,697	0.07%
2022/06/17	28.4	43.70	0	0.00	44.75	28.4	7,720	0.37%
2022/06/16	43.3	44.64	6	44.78	44.55	37.3	7,555	0.49%
2022/06/15	7	44.90	0	0.00	45.05	7	7,569	0.09%
2022/06/14	2	44.83	3	44.78	45.40	-1	7,728	-0.01%
2022/06/13	16.7	44.57	11.3	44.72	44.80	5.4	8,324	0.06%
2022/06/10	15.1	44.91	5	44.95	44.90	10.1	8,491	0.12%
2022/06/09	1	45.30	0	0.00	45.25	1	8,562	0.01%
2022/06/08	7	45.42	8	45.29	45.45	-1	8,561	-0.01%
2022/06/07	37.2	44.88	1	45.25	45.35	36.2	8,600	0.42%
2022/06/06	36.7	45.03	0	0.00	45.00	36.7	8,621	0.43%
2022/06/02	3.1	46.10	4	46.25	46.10	-1	8,580	-0.01%
2022/06/01	1.3	46.53	0	0.00	46.35	1.3	8,711	0.01%
2022/05/31	0	46.55	6.1	46.49	46.45	-6.1	8,812	-0.07%
2022/05/30	17	46.22	1	46.40	46.55	16	8,881	0.18%
2022/05/27	1.4	46.06	0	0.00	46.00	1.4	8,908	0.02%
2022/05/26	0.1	45.95	0	0.00	46.00	0.1	9,060	0.00%
2022/05/25	2	45.70	1	45.95	46.00	1	9,159	0.01%
2022/05/24	3	46.05	20	46.00	45.80	-17	9,320	-0.18%
2022/05/23	0	0.00	1	46.10	46.00	-1	9,444	-0.01%
2022/05/20	11	45.65	0.4	45.80	45.85	10.6	9,685	0.11%
2022/05/19	0	0.00	0.9	45.55	45.60	-0.9	9,778	-0.01%
2022/05/18	1	45.85	1	45.85	45.90	0	9,750	0.00%
2022/05/17	2	45.10	1	44.90	45.45	1	9,739	0.01%
2022/05/16	18.6	44.85	2	44.43	44.55	16.6	9,756	0.17%
2022/05/13	62.4	44.18	5	43.75	44.70	57.4	9,762	0.59%
2022/05/12	18.3	45.75	6	45.40	45.40	12.3	9,552	0.13%
2022/05/11	0.3	46.53	0	0.00	46.25	0.3	9,474	0.00%
2022/05/10	10.7	46.25	1	46.30	46.50	9.7	9,491	0.10%
2022/05/09	5.1	46.55	5	46.55	46.50	0.1	9,510	0.00%
2022/05/06	3.1	46.65	123	46.90	46.90	-119.9	9,568	-1.25%	大賣/鉅額交易
2022/05/05	2.1	47.10	19	47.13	47.00	-16.9	9,644	-0.18%
2022/05/04	7	46.86	67	46.92	46.90	-60	9,731	-0.62%
2022/05/03	55	46.56	0	0.00	46.65	55	9,780	0.56%
2022/04/29	0	0.00	43	46.97	46.95	-43	9,807	-0.44%
2022/04/28	4	46.83	22.2	46.83	46.70	-18.2	9,846	-0.18%
2022/04/27	5	46.70	4	46.64	46.70	1	9,839	0.01%
2022/04/26	50	46.73	67	47.11	47.20	-17	9,858	-0.17%
2022/04/25	198.4	46.57	17	46.98	46.45	181.4	9,766	1.86%	大買/鉅額交易
2022/04/22	80	47.18	10	47.63	47.10	70	9,677	0.72%
2022/04/21	23	47.76	3	48.13	47.50	20	9,599	0.21%
2022/04/20	19.1	47.53	36	48.41	48.75	-16.9	9,493	-0.18%
2022/04/19	1.2	47.74	10	47.60	47.80	-8.8	9,399	-0.09%
2022/04/18	24	47.88	2	48.20	47.80	22	9,395	0.23%
2022/04/15	1.4	47.79	39.1	47.92	48.05	-37.8	9,352	-0.40%
2022/04/14	5.2	47.82	17	47.84	47.85	-11.8	9,312	-0.13%
2022/04/13	0.1	47.35	10	47.20	47.45	-10	9,288	-0.11%
2022/04/12	24.3	46.89	0.1	47.00	46.90	24.2	9,253	0.26%
2022/04/11	15.1	47.84	23	47.72	47.60	-7.9	9,119	-0.09%
2022/04/08	25.1	48.87	16	48.88	48.75	9.1	8,892	0.10%
2022/04/07	177.5	49.24	64.3	49.17	48.90	113.2	8,703	1.30%	大買/鉅額交易
2022/04/06	108.7	48.08	21.5	47.85	49.00	87.2	7,888	1.11%	大買/
2022/04/01	0	45.45	3	45.60	45.70	-3	7,252	-0.04%
2022/03/31	7.1	45.39	13	45.40	45.40	-6	7,189	-0.08%
2022/03/30	15	45.21	0.6	45.45	45.40	14.4	7,184	0.20%
2022/03/29	20.9	45.31	0	0.00	45.30	20.9	7,325	0.28%
2022/03/28	44	45.51	0	0.00	45.35	44	7,363	0.60%
2022/03/25	12.1	45.71	0	0.00	45.75	12.1	7,389	0.16%
2022/03/24	13.2	45.71	3	45.73	45.75	10.2	7,451	0.14%
2022/03/23	16.7	45.80	12.4	45.98	45.95	4.3	7,509	0.06%
2022/03/22	46.3	45.49	17.4	45.48	45.50	28.9	7,515	0.38%
2022/03/21	38.4	46.27	0	0.00	46.20	38.4	7,261	0.53%
2022/03/18	13	46.65	73	46.76	46.60	-60	7,118	-0.84%
2022/03/17	13	46.73	7	46.84	47.00	6	7,022	0.09%
2022/03/16	144.3	47.11	79	46.96	46.85	65.3	6,829	0.96%	大買/
2022/03/15	24	50.24	22	50.17	50.50	2	6,228	0.03%
2022/03/14	46.9	50.00	25	49.70	49.60	21.9	6,042	0.36%
2022/03/11	7.1	48.81	6	48.96	48.90	1.1	5,950	0.02%
2022/03/10	14.7	49.22	1.1	49.25	49.20	13.6	5,931	0.23%
2022/03/09	17	49.21	13	49.14	49.35	4	5,893	0.07%
2022/03/08	41.1	48.69	18	48.50	48.50	23.1	5,836	0.39%
2022/03/07	10.5	49.26	78.1	49.06	49.30	-67.6	5,723	-1.18%
2022/03/04	7.6	50.41	13.3	50.57	50.50	-5.7	5,607	-0.10%
2022/03/03	9.1	49.98	8	50.00	50.20	1.1	5,520	0.02%
2022/03/02	16.3	49.61	3.4	49.63	49.90	12.9	5,490	0.23%
2022/03/01	13.3	49.52	16.1	49.85	49.45	-2.8	5,514	-0.05%
2022/02/25	29.1	48.85	26	48.90	48.95	3.1	5,379	0.06%
2022/02/24	6	48.70	76	48.50	48.35	-70	5,287	-1.32%
2022/02/23	15	49.03	52	48.89	49.10	-37	5,123	-0.72%
2022/02/22	20.1	48.37	33.3	48.43	48.90	-13.2	5,011	-0.26%
2022/02/21	49.7	47.42	24	47.73	48.15	25.7	4,800	0.54%
2022/02/18	8	47.13	3	47.22	47.20	5	4,722	0.11%
2022/02/17	4	47.16	22	47.20	47.25	-18	4,777	-0.38%
2022/02/16	11	47.03	0	0.00	47.15	11	4,863	0.23%
2022/02/15	2	47.20	5	47.15	47.10	-3	5,051	-0.06%
2022/02/14	5.2	46.76	0	0.00	46.85	5.2	5,014	0.10%
2022/02/11	0	0.00	1	46.80	46.80	-1	5,024	-0.02%
2022/02/10	22	46.84	5	46.80	46.90	17	5,005	0.34%
2022/02/09	12	47.17	6	47.14	47.00	6	4,977	0.12%
2022/02/08	12	47.20	12	47.28	47.25	0	4,940	0.00%
2022/02/07	18	47.04	18	46.98	47.05	0	4,852	0.00%
2022/01/26	9.3	46.40	15	46.69	46.80	-5.7	4,760	-0.12%
2022/01/25	1	46.15	0	0.00	46.30	1	4,666	0.02%
2022/01/24	4	46.11	0	0.00	46.30	4	4,641	0.09%
2022/01/21	12	46.11	3	46.05	46.25	9	4,590	0.20%
2022/01/20	8	46.09	0	0.00	46.15	8	4,536	0.18%
2022/01/19	11.1	45.95	1	46.10	45.95	10.1	4,521	0.22%
2022/01/18	4	46.16	1	46.10	46.10	3	4,470	0.07%
2022/01/17	4	46.11	0	0.00	46.25	4	4,483	0.09%
2022/01/14	11	46.23	2	46.18	46.35	9	4,544	0.20%
2022/01/13	20	46.22	0	0.00	46.20	20	4,661	0.43%
2022/01/12	3.2	46.45	2	46.50	46.25	1.2	4,657	0.03%
2022/01/11	5	46.34	7	46.33	46.40	-2	4,626	-0.04%
2022/01/10	7	46.28	7	46.24	46.35	0	4,618	0.00%
2022/01/07	7	46.15	2.1	46.24	46.45	4.9	4,611	0.11%
2022/01/06	0.2	46.24	10	46.20	46.30	-9.8	4,600	-0.21%
2022/01/05	10	46.07	5	46.10	46.10	5	4,599	0.11%
2022/01/04	8	46.11	1	46.10	46.15	7	4,640	0.15%
2022/01/03	4.1	46.09	20	46.03	46.25	-16	4,629	-0.34%
2021/12/30	22	46.37	15	46.30	46.25	7	4,602	0.15%
2021/12/29	5	46.16	3	46.13	46.25	2	4,569	0.04%
2021/12/28	17	46.14	3	46.15	46.15	14	4,557	0.31%
2021/12/27	3	46.10	8	46.15	46.25	-5	4,540	-0.11%
2021/12/24	10	46.04	0	0.00	46.20	10	4,524	0.22%
2021/12/23	43.1	45.99	14	45.88	46.05	29.1	4,502	0.65%
2021/12/22	14.1	46.60	0	0.00	46.70	14.1	4,305	0.33%
2021/12/21	22	47.13	3	47.30	47.00	19	4,226	0.45%
2021/12/20	2	47.63	2	47.70	47.60	0	4,188	0.00%
2021/12/17	35	47.15	0	0.00	47.25	35	4,196	0.83%
2021/12/16	16	47.24	4	47.20	47.25	12	4,208	0.28%
2021/12/15	0	0.00	2	46.40	46.60	-2	4,267	-0.05%
2021/12/14	5	46.53	0	0.00	46.50	5	4,273	0.12%
2021/12/13	1	46.85	0	0.00	46.70	1	4,252	0.02%
2021/12/10	5	46.46	0.4	46.55	46.50	4.6	4,199	0.11%
2021/12/09	2.1	46.43	0	0.00	46.50	2.1	4,177	0.05%
2021/12/08	9	46.47	0	0.00	46.50	9	4,154	0.22%
2021/12/07	4	46.50	0	0.00	46.50	4	4,130	0.10%
2021/12/06	2	46.33	0	0.00	46.40	2	4,098	0.05%
2021/12/03	4	46.30	0	0.00	46.30	4	4,116	0.10%
2021/12/02	4	46.33	15	46.45	46.30	-11	4,096	-0.27%
2021/12/01	7	46.62	1	46.70	46.70	6	4,107	0.15%
2021/11/30	2	46.58	0	0.00	46.20	2	4,101	0.05%
2021/11/29	0.1	46.50	1	46.60	46.45	-0.9	4,068	-0.02%
2021/11/26	4	46.84	1	46.70	46.80	3	4,044	0.07%
2021/11/25	1	47.40	4	47.13	47.10	-3	4,003	-0.07%
2021/11/24	30	46.80	3	46.70	46.85	27	3,916	0.69%
2021/11/23	21	46.15	0	0.00	46.20	21	3,893	0.54%
2021/11/22	1	46.45	8	46.53	46.55	-7	3,875	-0.18%
2021/11/19	22	46.87	22	46.55	46.65	0	3,884	0.00%
2021/11/18	6	46.73	1.1	46.75	46.60	4.9	3,886	0.13%
2021/11/17	6	46.42	3	46.43	46.50	3	3,875	0.08%
2021/11/16	14	47.07	3.3	46.96	46.80	10.8	3,859	0.28%
2021/11/15	16	47.98	5	48.17	47.65	11	3,829	0.29%
2021/11/12	31.2	46.62	52.5	47.45	47.80	-21.3	3,734	-0.57%
2021/11/11	1	45.70	14	45.71	45.60	-13	3,576	-0.36%
2021/11/10	16.1	45.37	0	0.00	45.45	16.1	3,663	0.44%
2021/11/09	3.3	44.93	0	0.00	44.95	3.3	3,676	0.09%
2021/11/08	8	44.81	0	0.00	45.00	8	3,689	0.22%
2021/11/05	3	44.50	50	44.45	44.55	-47	3,715	-1.27%
2021/11/04	0	0.00	0.4	44.85	44.65	-0.4	3,722	-0.01%
2021/11/03	0.1	44.85	0	0.00	44.85	0.1	3,737	0.00%
2021/11/02	4	44.74	4	44.75	44.70	0	3,818	0.00%
2021/11/01	11.1	44.86	0	0.00	44.70	11.1	3,840	0.29%
2021/10/29	53	45.05	1	45.05	44.95	52	3,853	1.35%
2021/10/28	2	45.10	0	0.00	45.10	2	3,908	0.05%
2021/10/27	11.1	45.32	5	45.37	45.10	6.1	3,952	0.15%
2021/10/25	20	44.99	0	0.00	45.20	20	4,053	0.49%
2021/10/22	3.1	45.30	8	45.69	45.15	-5	4,122	-0.12%
2021/10/21	12	44.92	1	44.65	45.00	11	4,091	0.27%
2021/10/20	3	44.53	2	44.50	44.60	1	4,054	0.02%
2021/10/19	3	44.48	0	0.00	44.55	3	4,268	0.07%
2021/10/18	5	44.60	3	44.73	44.65	2	4,364	0.05%
2021/10/15	0	44.80	0.1	44.80	44.75	-0.1	4,387	0.00%
2021/10/14	0	45.00	2	44.60	44.70	-2	4,394	-0.04%
2021/10/13	0.1	45.10	0	0.00	45.05	0.1	4,452	0.00%
2021/10/12	8	44.89	0	44.85	45.10	8	4,494	0.18%
2021/10/08	1	44.65	0	0.00	44.60	1	4,440	0.02%
2021/10/07	2	44.70	5	44.60	44.65	-3	4,430	-0.07%
2021/10/06	10	44.45	0.5	44.75	44.25	9.5	4,452	0.21%
2021/10/04	4.2	44.87	1	44.75	44.70	3.2	4,580	0.07%
2021/10/01	1	44.80	1.2	44.72	44.80	-0.2	4,599	0.00%
2021/09/29	0.1	45.24	0	0.00	45.05	0.1	4,619	0.00%
2021/09/28	3	44.30	0	0.00	45.30	3	4,593	0.07%
2021/09/27	11	44.79	1.1	44.80	44.65	9.9	4,567	0.22%
2021/09/24	8.2	45.07	0	0.00	45.10	8.2	4,508	0.18%
2021/09/23	0.1	46.55	1	46.85	46.80	-1	4,357	-0.02%
2021/09/22	8.3	46.64	2	46.75	46.20	6.3	4,245	0.15%
2021/09/17	53.2	47.54	0	0.00	47.35	53.2	4,100	1.30%
2021/09/16	3.5	47.59	2	47.80	47.80	1.5	4,089	0.04%
2021/09/15	4.2	47.57	0	0.00	47.55	4.2	4,138	0.10%
2021/09/14	3	48.05	0	0.00	47.90	3	4,191	0.07%
2021/09/08	4	47.48	3	47.40	47.25	1	4,312	0.02%
2021/09/07	2	47.95	1	47.85	47.85	1	4,297	0.02%
2021/09/06	4	48.25	0	0.00	48.15	4	4,318	0.09%
2021/09/02	5	48.37	0	0.00	48.25	5	4,344	0.12%
2021/09/01	4	48.50	1	48.60	48.40	3	4,370	0.07%
2021/08/31	6	47.77	0	0.00	48.20	6	4,386	0.14%
2021/08/30	1	47.30	0.1	47.50	47.40	0.9	4,411	0.02%
2021/08/27	11	47.40	2.7	47.39	47.45	8.3	4,405	0.19%
2021/08/26	0.3	47.48	0	0.00	47.40	0.3	4,429	0.01%
2021/08/25	3	47.42	2	47.28	47.60	1	4,498	0.02%
2021/08/24	1	47.60	5	47.82	47.65	-4	4,515	-0.09%
2021/08/23	9	47.64	0	0.00	47.50	9	4,576	0.20%
2021/08/20	0	0.00	4	47.51	47.55	-4	4,597	-0.09%
2021/08/19	6	47.92	3	47.78	47.55	3	5,750	0.05%
2021/08/18	0.7	48.15	0	0.00	48.40	0.7	5,778	0.01%
2021/08/17	28	48.42	3	48.87	48.60	25	5,807	0.43%
2021/08/16	8	48.43	22.1	48.27	48.10	-14.1	5,726	-0.25%
2021/08/13	2	48.80	3	49.07	48.90	-1	5,649	-0.02%
2021/08/12	15	48.88	0	0.00	48.95	15	5,580	0.27%
2021/08/11	1	48.50	1	48.51	48.80	0	5,583	0.00%
2021/08/10	4	48.49	2	48.78	48.85	2	5,582	0.04%
2021/08/09	2.1	49.05	2	49.00	49.00	0.1	5,636	0.00%
2021/08/06	13	49.29	12	49.43	49.45	1	5,660	0.02%
2021/08/05	5	48.81	2	48.80	48.70	3	5,663	0.05%
2021/08/04	4	48.91	0.4	49.01	49.05	3.7	5,896	0.06%
2021/08/03	6	49.02	4	49.13	49.30	2	5,955	0.03%
2021/08/02	3.6	49.28	0	0.00	49.45	3.6	6,067	0.06%
2021/07/30	6	48.88	21	48.97	49.05	-15	6,127	-0.24%
2021/07/29	24	49.01	10	48.99	49.10	14	6,148	0.23%
2021/07/28	2	48.08	2	48.20	48.35	0	6,105	0.00%
2021/07/27	1	47.60	40	47.81	48.15	-39	6,096	-0.64%
2021/07/26	33.2	47.91	8.1	47.90	48.10	25.1	6,098	0.41%
2021/07/23	14.1	47.81	41	47.83	47.90	-26.9	6,014	-0.45%
2021/07/22	7.1	46.68	52	46.87	46.85	-45	5,822	-0.77%
2021/07/21	7.1	45.91	44.5	45.90	46.00	-37.4	5,780	-0.65%
2021/07/20	5	45.56	0	0.00	45.65	5	5,959	0.08%
2021/07/19	15	46.08	2	46.13	46.10	13	6,065	0.21%
2021/07/16	5	45.42	2.4	45.46	45.75	2.6	6,068	0.04%
2021/07/15	4	45.10	1	44.95	45.10	3	6,030	0.05%
2021/07/14	5.5	44.79	1	44.85	44.95	4.5	6,056	0.07%
2021/07/13	2	44.85	0	0.00	44.85	2	6,135	0.03%
2021/07/12	3	45.15	9	45.53	45.20	-6	6,116	-0.10%
2021/07/09	3.3	45.42	41.9	45.44	45.00	-38.5	6,084	-0.63%
2021/07/08	0	0.00	2	44.60	44.65	-2	6,005	-0.03%
2021/07/07	1	43.90	7	44.14	44.40	-6	6,008	-0.10%
2021/07/06	1	43.65	6	43.75	43.65	-5	5,987	-0.08%
2021/07/05	11	43.52	1.7	43.53	43.50	9.3	6,028	0.15%
2021/07/02	0	0.00	7	43.29	43.30	-7	6,077	-0.12%
2021/07/01	0	0.00	1	43.40	43.20	-1	6,112	-0.02%
2021/06/30	1	43.60	1.6	43.63	43.65	-0.6	6,122	-0.01%
2021/06/29	0	43.50	4	43.33	43.55	-4	6,147	-0.06%
2021/06/28	5.1	43.85	10	43.73	43.60	-4.9	6,172	-0.08%
2021/06/25	19	43.84	1.1	43.95	43.60	17.9	6,171	0.29%
2021/06/24	11	43.69	5	43.67	43.85	6	6,158	0.10%
2021/06/23	2.1	42.92	2	42.88	42.70	0.1	6,132	0.00%
2021/06/22	0	0.00	7	42.64	42.35	-7	6,080	-0.12%
2021/06/21	0	0.00	1	42.40	42.20	-1	6,087	-0.02%
2021/06/18	0	0.00	2	42.65	42.20	-2	6,113	-0.03%
2021/06/16	1	42.85	0	0.00	42.50	1	6,260	0.02%
2021/06/15	0.1	42.70	1	42.70	42.80	-0.9	6,256	-0.01%
2021/06/11	3	42.38	1	42.40	42.40	2	6,240	0.03%
2021/06/10	0	0.00	1	42.45	42.30	-1	6,243	-0.02%
2021/06/09	1	41.65	0	0.00	41.75	1	6,208	0.02%
2021/06/08	3.1	41.49	0	0.00	41.40	3.1	6,192	0.05%
2021/06/07	7.2	41.61	2	41.58	41.55	5.2	6,172	0.08%
2021/06/04	3	41.97	0	0.00	41.95	3	6,144	0.05%
2021/06/03	7	41.83	0	0.00	41.85	7	6,153	0.11%
2021/06/02	3.5	41.94	3	41.90	42.00	0.5	6,141	0.01%
2021/06/01	2.1	42.11	0	0.00	42.20	2.1	6,061	0.03%
2021/05/31	7	42.36	6	42.42	42.10	1	6,060	0.02%
2021/05/28	8	42.75	1	42.90	42.65	7	5,999	0.12%
2021/05/27	10	42.60	11	41.91	42.60	-1	5,986	-0.02%
2021/05/26	1	42.25	0	0.00	42.20	1	4,867	0.02%
2021/05/25	3.1	42.52	0	0.00	42.30	3.1	4,800	0.06%
2021/05/24	0	0.00	2.1	42.73	42.70	-2.1	4,755	-0.04%
2021/05/21	4	42.58	7	42.86	43.00	-3	4,782	-0.06%
2021/05/20	0	0.00	3	42.02	42.15	-3	4,749	-0.06%
2021/05/19	5	42.00	1	41.95	41.85	4	4,749	0.08%
2021/05/18	1	41.80	0.3	42.00	41.90	0.7	4,748	0.02%
2021/05/17	4	40.96	7	41.11	40.80	-3	4,762	-0.06%
2021/05/14	2	42.80	9	43.34	42.80	-7	4,683	-0.15%
2021/05/13	3.1	42.47	9.1	42.43	42.10	-6	4,629	-0.13%
2021/05/12	26.1	43.28	20	42.41	42.60	6.1	4,544	0.13%
2021/05/11	34	45.12	25.3	45.19	44.85	8.7	4,277	0.20%
2021/05/10	5	45.56	9	45.77	45.70	-4	4,201	-0.10%
2021/05/07	9	44.88	10	44.90	44.70	-1	4,073	-0.02%
2021/05/06	11	45.20	13	45.63	45.25	-2	3,976	-0.05%
2021/05/05	32	44.57	8	44.83	45.20	24	3,929	0.61%
2021/05/04	6.1	44.36	13.5	44.72	44.35	-7.5	3,882	-0.19%
2021/05/03	4	45.29	233	44.97	44.70	-229	3,820	-5.99%	大賣/鉅額交易
2021/04/29	14.1	45.20	2	45.45	45.25	12.1	3,765	0.32%
2021/04/28	66	45.83	2	45.80	45.65	64	3,739	1.71%
2021/04/27	9	46.16	2	46.20	46.20	7	3,767	0.19%
2021/04/26	63	46.45	14	46.41	46.60	49	3,705	1.32%
2021/04/23	2	44.73	25	44.19	45.35	-23	3,491	-0.66%
2021/04/22	5	44.33	7	44.33	44.10	-2	3,389	-0.06%
2021/04/21	2.1	44.37	12	44.38	44.35	-9.9	3,329	-0.30%
2021/04/20	20	44.20	97.6	44.30	44.35	-77.6	3,311	-2.34%
2021/04/19	102	44.33	8.6	44.52	44.60	93.4	3,322	2.81%	大買/
2021/04/16	1	43.40	0	0.00	43.60	1	3,270	0.03%
2021/04/15	3	43.35	4	43.35	43.30	-1	3,297	-0.03%
2021/04/14	4	43.23	5	43.24	43.25	-1	3,331	-0.03%
2021/04/13	9	43.59	6	43.60	43.50	3	3,329	0.09%
2021/04/12	1.5	43.63	12	43.55	43.60	-10.5	3,327	-0.32%
2021/04/09	10.3	43.64	2	43.60	43.75	8.3	3,336	0.25%
2021/04/08	10	43.50	0.2	43.60	43.50	9.8	3,300	0.30%
2021/04/07	7	43.39	10.1	43.43	43.65	-3.1	3,277	-0.09%
2021/04/06	11	43.59	5.2	43.60	43.65	5.8	3,270	0.18%
2021/04/01	9	43.54	0.1	43.65	43.55	8.9	3,289	0.27%
2021/03/31	2	43.43	1.1	43.59	43.50	0.9	3,351	0.03%
2021/03/30	4	43.49	0	0.00	43.45	4	3,527	0.11%
2021/03/29	0.1	43.40	1	43.45	43.55	-0.9	3,680	-0.02%
2021/03/26	28	43.29	0	0.00	43.50	28	3,854	0.73%
2021/03/25	6.8	43.39	0	0.00	43.60	6.8	4,049	0.17%
2021/03/24	6.1	43.14	0	0.00	43.55	6.1	4,322	0.14%
2021/03/23	54	43.20	0	0.00	43.15	54	4,361	1.24%
2021/03/22	72.5	43.29	4.1	43.32	43.60	68.4	4,406	1.55%
2021/03/19	17	44.61	0	0.00	44.25	17	4,320	0.39%
2021/03/18	0	0.00	18	45.44	45.20	-18	4,322	-0.42%
2021/03/17	2	45.03	74	45.20	45.20	-72	4,363	-1.65%
2021/03/16	13	44.92	12	44.98	44.90	1	4,433	0.02%
2021/03/15	5.3	44.76	19	44.90	44.75	-13.7	4,528	-0.30%
2021/03/12	3	44.95	13	44.99	44.95	-10	4,737	-0.21%
2021/03/11	3	45.32	15	45.45	45.35	-12	5,010	-0.24%
2021/03/10	2	45.50	1	45.80	45.45	1	5,045	0.02%
2021/03/09	1	45.25	6	45.47	45.40	-5	5,080	-0.10%
2021/03/08	6	45.15	10	45.44	45.25	-4	5,088	-0.08%
2021/03/05	1	44.95	0	0.00	44.95	1	5,096	0.02%
2021/03/04	65	44.76	17	44.97	45.05	48	5,217	0.92%
2021/03/03	45	44.62	15	44.72	44.95	30	5,185	0.58%
2021/03/02	60	44.83	93	44.70	44.55	-33	5,174	-0.64%
2021/02/26	11.2	44.84	8	44.86	45.20	3.2	5,182	0.06%
2021/02/25	6	44.94	0	0.00	44.95	6	5,115	0.12%
2021/02/24	3	44.93	4	45.00	44.55	-1	5,110	-0.02%
2021/02/23	14	44.86	5	44.85	44.85	9	5,087	0.18%
2021/02/22	10	44.03	4.1	44.09	44.05	5.9	5,042	0.12%
2021/02/19	7	43.74	0	0.00	44.10	7	5,037	0.14%
2021/02/18	13	43.88	0	0.00	43.85	13	5,029	0.26%
2021/02/17	15.9	43.93	4.5	43.98	43.75	11.4	5,010	0.23%
2021/02/05	7	43.46	5	43.70	43.60	2	4,979	0.04%
2021/02/04	5	43.35	5	43.75	43.45	0	4,999	0.00%
2021/02/02	5	43.55	5.2	43.89	43.60	-0.2	5,119	0.00%
2021/02/01	0	0.00	107	42.81	43.25	-107	5,130	-2.09%	大賣/鉅額交易
2021/01/29	1	43.20	0	0.00	42.60	1	5,117	0.02%
2021/01/28	3	43.20	0	0.00	43.25	3	5,081	0.06%
2021/01/27	1	43.80	0	0.00	43.60	1	5,087	0.02%
2021/01/26	97	43.49	1	43.75	43.45	96	5,088	1.89%
2021/01/25	2.6	43.68	1	43.95	43.95	1.6	5,087	0.03%
2021/01/22	6	43.24	0	0.00	43.10	6	5,104	0.12%
2021/01/21	12	43.40	1.1	43.42	43.40	10.9	5,102	0.21%
2021/01/20	20	43.76	13.2	43.60	43.10	6.8	5,100	0.13%
2021/01/19	5	44.51	27	44.40	44.40	-22	5,021	-0.44%
2021/01/18	23	44.80	7	44.76	44.55	16	4,997	0.32%
2021/01/15	4	45.41	3.3	45.42	45.05	0.7	5,015	0.01%
2021/01/14	8.2	45.78	1	45.65	45.70	7.2	5,177	0.14%
2021/01/13	0	0.00	14	45.75	45.80	-14	5,174	-0.27%
2021/01/12	6.5	45.84	1	46.00	45.55	5.5	5,170	0.11%
2021/01/11	17	46.11	0	0.00	46.00	17	5,145	0.33%
2021/01/08	5	45.93	37	45.93	45.90	-32	5,122	-0.62%
2021/01/07	9	45.66	0	0.00	45.60	9	5,099	0.18%
2021/01/06	11.1	45.49	2	45.53	45.20	9.1	5,053	0.18%
2021/01/05	14	45.07	0.9	45.10	45.05	13.1	5,013	0.26%
2021/01/04	21	45.27	0	0.00	45.15	21	5,002	0.42%
2020/12/31	0	0.00	8.2	45.55	45.85	-8.2	5,008	-0.16%
2020/12/30	2	45.63	2	45.80	45.55	0	4,999	0.00%
2020/12/29	2	45.65	16	45.94	45.60	-14	4,996	-0.28%
2020/12/28	7	46.15	2	46.08	45.90	5	4,988	0.10%
2020/12/25	5	46.27	13	46.47	46.45	-8	4,947	-0.16%
2020/12/24	5	45.50	11.1	46.01	46.40	-6.1	4,907	-0.12%
2020/12/23	9	44.83	6	44.67	45.00	3	4,737	0.06%
2020/12/22	6	44.90	4	45.20	44.50	2	4,623	0.04%
2020/12/21	9	45.33	41	45.80	44.95	-32	4,561	-0.70%
2020/12/18	15	46.22	21.6	46.23	45.60	-6.6	4,425	-0.15%
2020/12/17	7	45.99	7.1	46.02	46.05	-0.1	4,185	0.00%
2020/12/16	4	45.89	3	45.92	45.95	1	4,169	0.02%
2020/12/15	1	45.10	14	45.03	45.25	-13	4,086	-0.32%
2020/12/14	3	45.12	2.1	45.06	44.90	0.9	4,076	0.02%
2020/12/11	0.5	44.40	4	44.60	44.35	-3.5	4,015	-0.09%
2020/12/10	1	43.85	0	0.00	44.60	1	3,999	0.03%
2020/12/09	4	44.44	4	44.48	44.50	0	3,934	0.00%
2020/12/08	31	44.86	15.2	45.10	45.40	15.8	3,834	0.41%
2020/12/07	23	45.27	36.1	45.46	45.85	-13.1	3,620	-0.36%
2020/12/04	4	43.40	16	43.48	43.50	-12	3,344	-0.36%
2020/12/03	1	43.90	1.1	43.90	43.80	-0.1	3,285	0.00%
2020/12/02	4	44.26	0	0.00	44.35	4	3,253	0.12%
2020/12/01	9	44.32	0.1	44.35	44.50	8.9	3,240	0.27%
2020/11/30	15	44.32	1	44.25	44.50	14	3,235	0.43%
2020/11/27	0	0.00	1.1	43.85	43.85	-1.1	3,140	-0.04%
2020/11/26	22	43.75	1.2	43.78	43.85	20.8	3,149	0.66%
2020/11/25	0	0.00	4.2	43.77	43.90	-4.2	3,254	-0.13%
2020/11/24	0	0.00	10	43.50	43.50	-10	3,245	-0.31%
2020/11/23	4	43.39	33	43.45	43.45	-29	3,242	-0.89%
2020/11/20	5	43.18	0.2	43.25	43.25	4.8	3,250	0.15%
2020/11/19	0	0.00	1	43.20	43.15	-1	3,268	-0.03%
2020/11/17	0	0.00	1	43.35	43.40	-1	3,277	-0.03%
2020/11/16	0	0.00	19	43.35	43.45	-19	3,317	-0.57%
2020/11/13	0	0.00	2	43.30	43.40	-2	3,336	-0.06%
2020/11/12	1	43.50	1	43.75	43.85	0	3,324	0.00%
2020/11/11	4	43.31	23	43.44	44.00	-19	3,346	-0.57%
2020/11/10	0	0.00	6	42.80	42.95	-6	3,273	-0.18%
2020/11/09	2	42.05	8	42.13	42.00	-6	3,262	-0.18%
2020/11/06	0.6	41.95	0	0.00	41.90	0.6	3,242	0.02%
2020/11/05	5	42.00	0	0.00	42.00	5	3,220	0.16%
2020/11/04	5.5	41.90	10	41.81	42.00	-4.5	3,211	-0.14%
2020/11/03	11	42.33	4.1	42.30	42.35	6.9	3,197	0.22%
2020/11/02	1	41.95	0	0.00	41.90	1	3,189	0.03%
2020/10/30	14.3	41.57	1.2	41.83	41.50	13.1	3,171	0.41%
2020/10/29	2	41.78	2	41.95	41.85	0	3,118	0.00%
2020/10/28	5	42.31	0	0.00	42.10	5	3,121	0.16%
2020/10/27	1	42.50	0	0.00	42.55	1	3,113	0.03%
2020/10/26	1	42.60	0	0.00	42.60	1	3,111	0.03%
2020/10/23	3	42.65	0	0.00	42.55	3	3,120	0.10%
2020/10/22	46	42.29	20	43.20	43.20	26	3,106	0.84%
2020/10/21	10.8	42.60	0	0.00	42.70	10.8	2,930	0.37%
2020/10/20	13.1	42.76	0	0.00	42.65	13.1	2,920	0.45%
2020/10/19	3	42.70	0	0.00	43.20	3	2,899	0.10%
2020/10/16	3	43.00	4	43.00	42.90	-1	2,874	-0.03%
2020/10/15	11	43.16	1	43.50	42.95	10	2,865	0.35%
2020/10/14	10	43.75	0	0.00	43.75	10	2,841	0.35%
2020/10/13	5	43.86	1	43.90	43.85	4	2,846	0.14%
2020/10/12	8	44.37	1	44.70	44.20	7	2,839	0.25%
2020/10/08	1	44.70	22	44.48	44.70	-21	2,849	-0.74%
2020/10/07	5	43.53	0	0.00	43.50	5	2,803	0.18%
2020/10/06	0	0.00	2	43.75	43.70	-2	2,829	-0.07%
2020/10/05	5	43.29	1	43.45	43.20	4	2,833	0.14%
2020/09/30	5	43.09	2	43.23	43.00	3	2,825	0.11%
2020/09/29	4	43.18	0	0.00	43.30	4	2,824	0.14%
2020/09/28	0	0.00	13	42.55	42.65	-13	2,795	-0.47%
2020/09/25	13	41.55	8	41.95	41.50	5	2,769	0.18%
2020/09/24	50	41.47	15.7	41.53	41.45	34.3	2,721	1.26%
2020/09/23	29	46.24	8	46.21	46.15	21	2,590	0.81%
2020/09/22	2	46.45	2	46.65	46.60	0	2,499	0.00%
2020/09/21	2	46.65	2	46.80	46.85	0	2,460	0.00%
2020/09/18	1	46.55	2	46.65	46.65	-1	2,411	-0.04%
2020/09/17	0	0.00	0.2	46.75	46.55	-0.2	2,381	-0.01%
2020/09/16	10.5	46.33	0	0.00	46.35	10.5	2,358	0.45%
2020/09/15	0	0.00	1	46.50	46.35	-1	2,343	-0.04%
2020/09/14	0	0.00	11	46.35	46.35	-11	2,348	-0.47%
2020/09/11	2	46.15	2	46.30	46.30	0	2,335	0.00%
2020/09/08	1	45.75	1	45.80	45.85	0	2,307	0.00%
2020/09/07	0	0.00	18	45.98	46.00	-18	2,396	-0.75%
2020/09/04	0	0.00	15	45.56	45.80	-15	2,420	-0.62%
2020/09/03	2	45.50	20	45.75	45.60	-18	2,467	-0.73%
2020/09/02	5	45.84	0	0.00	45.65	5	2,445	0.20%
2020/09/01	5	46.10	1	46.00	46.20	4	2,458	0.16%
2020/08/31	18.2	46.38	18	46.33	46.40	0.2	2,516	0.01%
2020/08/28	28	45.72	2	45.58	45.60	26	2,440	1.07%
2020/08/27	26	45.48	3.1	45.39	45.50	23	2,459	0.93%
2020/08/26	0	0.00	24	45.24	45.50	-24	2,500	-0.96%
2020/08/25	1.2	45.00	2	44.98	44.95	-0.8	2,531	-0.03%
2020/08/24	1.3	44.65	0	0.00	44.65	1.3	2,659	0.05%
2020/08/21	1	44.35	2	44.25	44.35	-1	2,688	-0.04%
2020/08/20	28	44.11	14	44.10	43.50	14	2,678	0.52%
2020/08/19	5	44.35	4	44.61	44.45	1	2,644	0.04%
2020/08/18	5	44.38	7	44.15	44.30	-2	2,619	-0.08%
2020/08/17	4	44.10	21	44.09	44.35	-17	2,621	-0.65%
2020/08/14	12.1	42.99	0	0.00	43.10	12.1	2,595	0.46%
2020/08/13	4	43.23	5	43.70	43.75	-1	2,596	-0.04%
2020/08/12	5	42.66	0	0.00	42.55	5	2,585	0.19%
2020/08/11	5	42.82	10	42.75	42.70	-5	2,603	-0.19%
2020/08/10	10	42.88	2	42.95	42.90	8	2,640	0.30%
2020/08/07	1	42.65	0	0.00	42.85	1	2,686	0.04%
2020/08/05	1	42.40	0	0.00	42.40	1	2,742	0.04%
2020/08/04	1	42.40	0	0.00	42.30	1	2,780	0.04%
2020/08/03	2	42.50	10	42.25	42.20	-8	2,816	-0.28%
2020/07/31	0.1	42.90	1	42.85	42.80	-0.9	2,793	-0.03%
2020/07/30	1	42.00	1	42.10	42.30	0	2,789	0.00%
2020/07/29	18	42.28	3	42.30	41.90	15	2,787	0.54%
2020/07/28	18	42.09	0	0.00	41.60	18	2,799	0.64%
2020/07/27	1	42.70	5	42.44	42.30	-4	2,799	-0.14%
2020/07/24	5	42.85	0	0.00	42.80	5	2,805	0.18%
2020/07/23	1	43.20	1	43.40	43.40	0	2,805	0.00%
2020/07/22	0	0.00	1.5	43.47	43.30	-1.5	2,846	-0.05%
2020/07/21	0	0.00	2.4	43.47	43.45	-2.4	2,848	-0.08%
2020/07/20	20	42.68	0	0.00	42.65	20	2,851	0.70%
2020/07/17	3	43.28	11	43.11	42.90	-8	2,852	-0.28%
2020/07/16	10	43.50	0	0.00	43.25	10	2,862	0.35%
2020/07/15	2	43.43	27	43.83	43.65	-25	2,856	-0.88%
2020/07/14	4	42.79	0	0.00	42.60	4	2,827	0.14%
2020/07/13	17	43.06	0	0.00	42.80	17	2,833	0.60%
2020/07/10	29	43.37	0	0.00	43.15	29	2,817	1.03%
2020/07/09	42	44.05	0	0.00	43.90	42	2,812	1.49%
2020/07/08	22	44.03	7	43.98	44.40	15	2,791	0.54%
2020/07/07	5	44.02	0	0.00	44.10	5	2,779	0.18%
2020/07/06	7	44.13	1	44.10	44.00	6	2,765	0.22%
2020/07/03	2	43.98	2.1	43.81	43.85	-0.1	2,768	0.00%
2020/07/02	2	44.00	2	44.05	44.20	0	2,775	0.00%
2020/07/01	1	43.90	4	43.90	43.95	-3	2,774	-0.11%
2020/06/30	12	43.83	0	0.00	43.55	12	2,781	0.43%
2020/06/29	1	43.55	0	0.00	43.60	1	2,797	0.04%
2020/06/24	1	44.00	2	44.13	43.90	-1	2,802	-0.04%
2020/06/23	1	44.20	0	0.00	43.90	1	2,823	0.04%
2020/06/22	2	43.68	2	43.80	43.55	0	2,829	0.00%
2020/06/19	6	43.69	0	0.00	43.50	6	2,875	0.21%
2020/06/18	2	44.05	2	44.08	44.05	0	2,865	0.00%
2020/06/17	1	44.20	0	0.00	44.25	1	2,891	0.03%
2020/06/16	3	44.32	2	44.18	44.20	1	2,963	0.03%
2020/06/15	1	43.70	1	43.75	43.70	0	3,099	0.00%
2020/06/12	5	43.76	2	43.65	43.60	3	3,148	0.10%
2020/06/11	14	44.86	0	0.00	44.80	14	3,119	0.45%
2020/06/10	15	45.85	1	46.05	45.85	14	3,127	0.45%
2020/06/09	1	46.30	8	46.51	46.50	-7	3,185	-0.22%
2020/06/08	3	46.42	3	46.20	46.50	0	3,259	0.00%
2020/06/05	7	47.25	8	47.03	47.25	-1	3,232	-0.03%
2020/06/04	0	0.00	9	46.35	46.40	-9	3,182	-0.28%
2020/06/03	2	46.00	2	46.13	46.25	0	3,179	0.00%
2020/06/02	0	0.00	6	45.17	45.40	-6	3,135	-0.19%
2020/06/01	4	44.30	12	44.89	44.90	-8	3,087	-0.26%
2020/05/29	3	44.20	6	44.53	44.35	-3	3,033	-0.10%
2020/05/28	9	44.81	3	44.93	44.75	6	2,899	0.21%
2020/05/27	2	44.23	2	44.30	44.45	0	2,910	0.00%
2020/05/26	0	0.00	1	44.45	44.25	-1	2,950	-0.03%
2020/05/22	1	44.20	0	0.00	44.10	1	2,961	0.03%
2020/05/21	2	44.30	0	0.00	44.20	2	2,953	0.07%
2020/05/19	0	0.00	1	43.70	44.00	-1	2,928	-0.03%
2020/05/18	2	43.00	2	43.40	43.10	0	2,914	0.00%
2020/05/15	0	0.00	4	43.55	43.55	-4	2,908	-0.14%
2020/05/14	5	43.22	12	43.28	43.05	-7	2,866	-0.24%
2020/05/13	2	44.10	16	44.01	44.00	-14	2,832	-0.49%
2020/05/12	1	44.70	0	0.00	44.90	1	2,786	0.04%
2020/05/11	4	44.79	2	44.85	44.70	2	2,769	0.07%
2020/05/08	12	43.79	15	43.80	43.80	-3	2,735	-0.11%
2020/05/06	2	43.20	0	0.00	43.70	2	2,727	0.07%
2020/05/05	0	0.00	2	43.38	43.65	-2	2,741	-0.07%
2020/05/04	2	42.60	2	43.00	43.00	0	2,763	0.00%
2020/04/30	1	44.00	0	0.00	43.65	1	2,783	0.04%
2020/04/29	5	43.90	2.1	43.87	43.70	2.9	2,799	0.10%
2020/04/28	6	42.64	1	42.70	42.85	5	2,828	0.18%
2020/04/27	9	42.16	4	42.20	42.35	5	2,919	0.17%
2020/04/24	1	40.65	1	40.65	40.55	0	2,911	0.00%
2020/04/23	2	40.63	0	0.00	40.60	2	2,917	0.07%
2020/04/22	4	40.28	0	0.00	40.30	4	2,922	0.14%
2020/04/21	3	40.63	0	0.00	40.40	3	2,922	0.10%
2020/04/20	0	0.00	1	41.55	41.40	-1	2,905	-0.03%
2020/04/17	0	0.00	2	42.15	41.30	-2	2,903	-0.07%
2020/04/16	3	41.25	1	41.50	41.20	2	2,895	0.07%
2020/04/15	1	41.65	0	0.00	41.75	1	2,879	0.03%
2020/04/14	0	0.00	20	40.45	41.50	-20	2,874	-0.70%
2020/04/08	4	40.44	0	0.00	40.40	4	2,858	0.14%
2020/04/07	4	40.58	2	41.10	40.45	2	2,843	0.07%
2020/04/06	2	39.88	0	0.00	40.40	2	2,820	0.07%
2020/04/01	3	40.23	0	0.00	39.90	3	2,814	0.11%
2020/03/31	5	40.26	5	40.53	40.50	0	2,803	0.00%
2020/03/30	5	39.16	1	39.50	40.00	4	2,784	0.14%
2020/03/27	3	39.87	5	39.88	39.55	-2	2,871	-0.07%
2020/03/26	0	0.00	6	40.10	39.90	-6	2,947	-0.20%
2020/03/25	1	40.50	5	39.86	39.80	-4	3,048	-0.13%
2020/03/24	1	37.05	2	35.93	36.85	-1	3,033	-0.03%
2020/03/23	2	34.08	0	0.00	34.15	2	3,025	0.07%
2020/03/20	7	33.90	3	34.67	35.00	4	3,015	0.13%
2020/03/19	7	33.01	4.1	32.91	32.90	3	2,948	0.10%
2020/03/18	2	36.85	0	0.00	36.45	2	2,814	0.07%
2020/03/17	8	38.09	2	38.05	38.00	6	2,762	0.22%
2020/03/16	0	0.00	4	40.05	40.05	-4	2,713	-0.15%
2020/03/13	107	38.69	8	39.21	40.40	99	2,685	3.69%	大買/
2020/03/12	4.2	42.17	2	42.10	41.80	2.2	2,579	0.09%
2020/03/11	1.1	44.00	0	0.00	43.85	1.1	2,497	0.04%
2020/03/10	5.1	43.82	3	43.88	43.95	2.1	2,482	0.09%
2020/03/09	5	44.38	11	44.75	44.30	-6	2,456	-0.24%
2020/03/05	1	45.20	5	45.23	45.30	-4	2,400	-0.17%
2020/03/04	0	0.00	3	44.80	45.00	-3	2,401	-0.12%
2020/03/03	2	44.58	0	0.00	44.55	2	2,410	0.08%
2020/03/02	4.1	44.14	4.2	44.41	44.50	-0.1	2,411	0.00%
2020/02/27	0	0.00	2	44.65	44.85	-2	2,420	-0.08%
2020/02/26	10	44.80	0	0.00	44.80	10	2,381	0.42%
2020/02/25	2	44.95	2	44.85	45.00	0	2,370	0.00%
2020/02/24	4	45.15	3	45.20	45.10	1	2,371	0.04%
2020/02/21	1.1	45.52	0	0.00	45.50	1.1	2,360	0.05%
2020/02/20	2	45.75	1	45.65	45.70	1	2,358	0.04%
2020/02/19	0	0.00	1	46.20	46.20	-1	2,346	-0.04%
2020/02/18	0	0.00	7	45.95	46.05	-7	2,339	-0.30%
2020/02/14	11	45.85	0	0.00	45.85	11	2,369	0.46%
2020/02/13	2	45.95	0	0.00	45.90	2	2,375	0.08%
2020/02/12	0	0.00	1	45.80	45.80	-1	2,398	-0.04%
2020/02/11	3	45.52	0	0.00	45.35	3	2,393	0.13%
2020/02/06	7	45.68	1	45.80	45.55	6	2,426	0.25%
2020/02/05	5	45.18	3	45.18	45.10	2	2,430	0.08%
2020/02/04	2	45.25	2	45.30	45.00	0	2,417	0.00%
2020/02/03	1	44.60	7	44.60	44.90	-6	2,404	-0.25%
2020/01/31	7.1	45.45	0	0.00	45.25	7.1	2,388	0.30%
2020/01/30	4	45.56	6	45.73	45.45	-2	2,348	-0.09%
2020/01/20	1	47.00	8	47.01	47.10	-7	2,265	-0.31%
2020/01/17	5.2	46.78	7	46.77	46.85	-1.8	2,245	-0.08%
2020/01/16	3	46.60	0	0.00	46.65	3	2,258	0.13%
2020/01/13	1	46.30	0	0.00	46.30	1	2,380	0.04%
2020/01/10	2	46.10	0	0.00	46.25	2	2,427	0.08%
2020/01/08	1	45.70	0	0.00	45.70	1	2,483	0.04%
2020/01/07	0.1	46.20	0	0.00	46.00	0.1	2,495	0.00%
2020/01/06	2	46.33	0	0.00	46.20	2	2,534	0.08%
2020/01/03	0	0.00	1	46.40	46.40	-1	2,559	-0.04%
2020/01/02	4	46.34	1	46.30	46.30	3	2,609	0.11%
2019/12/31	4.4	46.36	1	46.50	46.30	3.4	2,634	0.13%
2019/12/30	0.3	46.50	0	0.00	46.45	0.3	2,707	0.01%
2019/12/27	6	46.35	0	0.00	46.40	6	2,900	0.21%
2019/12/26	0	0.00	6	46.20	46.20	-6	4,112	-0.15%
2019/12/25	1	46.20	3	46.25	46.20	-2	4,781	-0.04%
2019/12/24	3	45.92	0	0.00	46.15	3	5,351	0.06%
2019/12/23	0.1	46.05	0	0.00	45.55	0.1	5,284	0.00%
2019/12/20	15	45.48	0	0.00	45.45	15	5,215	0.29%
2019/12/19	5	45.76	0	0.00	45.90	5	5,119	0.10%
2019/12/18	3	46.07	0	0.00	46.00	3	5,095	0.06%
2019/12/17	1	46.10	0	0.00	46.25	1	5,093	0.02%
2019/12/16	11	46.28	0	0.00	46.25	11	5,088	0.22%
2019/12/13	0	0.00	2	46.25	46.25	-2	5,109	-0.04%
2019/12/12	2	46.15	5	46.20	46.35	-3	5,127	-0.06%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	0	0.00	2	46.05	46.05	-2	5,169	-0.04%
2019/12/09	1	46.30	3	46.28	46.30	-2	5,168	-0.04%
2019/12/06	3	46.52	6	46.55	46.60	-3	5,163	-0.06%
2019/12/04	1	46.61	0	0.00	46.60	1	5,166	0.02%
2019/12/02	1	46.55	1	46.55	46.55	0	5,162	0.00%
2019/11/28	0.1	47.00	0	0.00	46.50	0.1	5,154	0.00%
2019/11/27	1	46.60	0	0.00	46.80	1	5,166	0.02%
2019/11/26	6	46.20	1.1	46.77	46.20	4.9	5,164	0.10%
2019/11/25	2	46.75	1	46.55	46.75	1	5,111	0.02%
2019/11/22	1	46.55	0	0.00	46.55	1	5,154	0.02%
2019/11/21	1	46.65	0	0.00	46.60	1	5,167	0.02%
2019/11/19	1	46.85	1	46.85	46.90	0	5,171	0.00%
2019/11/18	4	46.89	18.2	46.90	46.85	-14.2	5,184	-0.27%
2019/11/15	4	46.83	1	46.85	46.95	3	5,187	0.06%
2019/11/14	1	46.80	1	46.80	46.55	0	5,199	0.00%
2019/11/13	0	0.00	1	46.50	46.50	-1	5,195	-0.02%
2019/11/12	3	46.67	1	47.00	46.90	2	5,211	0.04%
2019/11/11	0.3	47.00	0	0.00	46.70	0.3	5,200	0.01%
2019/11/08	0	0.00	2	47.10	47.05	-2	5,173	-0.04%
2019/11/06	1	47.00	6	47.33	47.45	-5	5,160	-0.10%
2019/11/05	0	0.00	9	46.88	47.10	-9	5,138	-0.18%
2019/11/04	4	46.91	0	0.00	47.10	4	5,131	0.08%
2019/11/01	1	46.80	18	46.81	46.95	-17	5,120	-0.33%
2019/10/31	3	47.00	4	46.83	46.75	-1	5,127	-0.02%
2019/10/30	15	46.90	0	0.00	46.85	15	5,109	0.29%
2019/10/29	3	46.83	2	46.85	46.80	1	5,095	0.02%
2019/10/28	4	46.90	7	46.90	47.00	-3	5,078	-0.06%
2019/10/25	1.4	47.29	6	47.24	47.25	-4.6	5,054	-0.09%
2019/10/23	5	47.48	10	47.49	47.50	-5	5,022	-0.10%
2019/10/22	4	47.03	6	47.06	47.00	-2	4,995	-0.04%
2019/10/21	10	46.65	3	46.62	46.75	7	4,961	0.14%
2019/10/17	2	45.80	1	46.10	45.80	1	4,847	0.02%
2019/10/16	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/15	0	0.00	2	45.83	45.95	-2	4,780	-0.04%
2019/10/14	7	45.70	45	45.69	45.65	-38	4,751	-0.80%
2019/10/09	5.2	45.48	12	45.52	45.30	-6.8	4,717	-0.14%
2019/10/08	3	45.37	6	45.38	45.40	-3	4,689	-0.06%
2019/10/07	44	45.81	4	45.73	45.75	40	4,631	0.86%
2019/10/04	28	45.73	3	45.58	45.70	25	4,607	0.54%
2019/10/03	10	46.02	1	45.70	46.05	9	4,523	0.20%
2019/10/02	16	45.79	7	45.91	45.90	9	4,330	0.21%
2019/10/01	26	49.88	3	49.85	49.95	23	3,108	0.74%
2019/09/27	7.9	49.97	41	49.90	49.90	-33.1	2,437	-1.36%
2019/09/26	0.2	50.20	1	49.80	49.80	-0.8	1,857	-0.04%
2019/09/25	5.4	49.71	1	49.65	49.80	4.4	1,821	0.24%
2019/09/24	6	49.70	0	0.00	49.65	6	1,784	0.34%
2019/09/23	3	49.82	1	49.90	49.80	2	1,758	0.11%
2019/09/20	1	49.85	0	0.00	49.80	1	1,749	0.06%
2019/09/19	3.8	50.00	3	49.95	49.95	0.8	1,719	0.05%
2019/09/18	5	50.04	2	50.10	50.00	3	1,706	0.18%
2019/09/17	4	50.08	1	50.10	50.20	3	1,703	0.18%
2019/09/16	7	49.69	2	49.73	50.00	5	1,705	0.29%
2019/09/12	3	49.42	3	49.50	49.40	0	1,672	0.00%
2019/09/11	13.9	49.55	0	0.00	49.50	13.9	1,701	0.82%
2019/09/10	34	49.78	0	0.00	49.75	34	1,679	2.02%
2019/09/09	12	49.60	0	0.00	49.70	12	1,681	0.71%
2019/09/05	0.9	49.50	0	0.00	49.25	0.9	1,678	0.05%
2019/09/04	0	0.00	2	49.30	49.20	-2	1,672	-0.12%
2019/09/03	2	49.38	2	49.40	49.25	0	1,677	0.00%
2019/08/30	0	0.00	1	49.40	49.50	-1	1,684	-0.06%
2019/08/29	0	0.00	0.7	49.35	49.05	-0.7	1,661	-0.04%
2019/08/28	1	48.50	7	49.01	49.40	-6	1,653	-0.36%
2019/08/27	8	48.61	0	0.00	48.40	8	1,650	0.48%
2019/08/26	2	48.88	2	48.93	48.80	0	1,610	0.00%
2019/08/23	3	49.10	0	0.00	49.20	3	1,606	0.19%
2019/08/22	0	0.00	1	49.00	48.90	-1	1,597	-0.06%
2019/08/21	4	48.61	0	0.00	48.65	4	1,667	0.24%
2019/08/20	3	48.72	1	48.75	48.60	2	1,670	0.12%
2019/08/19	3	48.70	0	0.00	48.75	3	1,660	0.18%
2019/08/16	8	48.76	0	0.00	48.80	8	1,642	0.49%
2019/08/15	4	48.91	51	48.36	48.95	-47	1,622	-2.90%
2019/08/14	5	48.47	0	0.00	48.35	5	1,595	0.31%
2019/08/13	2	48.28	1	48.15	48.35	1	1,587	0.06%
2019/08/07	1	48.20	0	0.00	48.00	1	1,606	0.06%
2019/08/05	4	48.40	0	0.00	48.20	4	1,609	0.25%
2019/08/02	10	48.41	0	0.00	48.40	10	1,605	0.62%
2019/08/01	1	48.60	2	48.60	48.60	-1	1,608	-0.06%
2019/07/31	21	48.85	0	0.00	48.80	21	1,615	1.30%
2019/07/30	1	49.00	10	49.00	48.95	-9	1,599	-0.56%
2019/07/29	5	48.96	0	0.00	48.95	5	1,612	0.31%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/25	3	48.90	15	48.85	48.90	-12	1,614	-0.74%
2019/07/24	3	48.95	31	48.95	48.90	-28	1,626	-1.72%
2019/07/23	3.1	49.12	0	0.00	49.05	3.1	1,609	0.19%
2019/07/22	1	49.50	0	0.00	49.25	1	1,600	0.06%
2019/07/19	2	49.45	0	0.00	49.50	2	1,596	0.13%
2019/07/18	0	0.00	1	49.25	49.40	-1	1,602	-0.06%
2019/07/15	18	49.09	1	49.20	49.25	17	1,602	1.06%
2019/07/12	3	49.15	0.5	49.30	49.15	2.5	1,626	0.15%
2019/07/11	0	0.00	1	49.50	49.45	-1	1,629	-0.06%
2019/07/10	4	49.40	0	0.00	49.55	4	1,645	0.24%
2019/07/08	3.2	49.45	0	0.00	49.40	3.2	1,669	0.19%
2019/07/05	1	49.75	0	0.00	49.65	1	1,685	0.06%
2019/07/04	0	0.00	2	49.68	49.75	-2	1,723	-0.12%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/27	3	49.85	0	0.00	49.75	3	1,856	0.16%
2019/06/26	3	49.73	0	0.00	49.75	3	1,945	0.15%
2019/06/24	17	50.06	6	49.98	50.00	11	1,993	0.55%
2019/06/21	1	49.80	0	0.00	50.00	1	1,983	0.05%
2019/06/20	0	0.00	2	49.85	49.90	-2	1,988	-0.10%
2019/06/19	10	49.15	2	49.23	49.90	8	2,011	0.40%
2019/06/17	20	48.90	1	48.55	48.55	19	2,069	0.92%
2019/06/14	4	48.55	0	0.00	48.50	4	2,119	0.19%
2019/06/13	1	48.65	1	48.55	48.50	0	2,147	0.00%
2019/06/12	1	48.85	0	0.00	48.75	1	2,416	0.04%
2019/06/11	2	48.95	0.5	48.95	48.60	1.5	2,436	0.06%
2019/06/10	3.3	48.62	0	0.00	48.70	3.3	2,457	0.13%
2019/06/05	3	48.80	0	0.00	48.70	3	2,533	0.12%
2019/06/03	1	48.90	1	48.95	48.90	0	2,532	0.00%
2019/05/28	1	49.00	3	49.07	48.60	-2	2,513	-0.08%
2019/05/27	10	49.15	1	48.80	49.20	9	2,443	0.37%
2019/05/23	6	48.18	0	0.00	48.05	6	2,415	0.25%
2019/05/21	0	0.00	3	48.18	48.10	-3	2,430	-0.12%
2019/05/20	1	47.80	1	47.85	47.95	0	2,422	0.00%
2019/05/17	4	47.81	0	0.00	47.50	4	2,423	0.17%
2019/05/16	2	47.88	0	0.00	47.75	2	2,419	0.08%
2019/05/10	1	47.80	1	47.80	48.05	0	2,479	0.00%
2019/05/09	3	48.03	0	0.00	48.00	3	2,476	0.12%
2019/05/08	0.2	48.60	4	48.45	48.50	-3.8	2,481	-0.15%
2019/05/07	6	48.70	0	0.00	48.70	6	2,491	0.24%
2019/05/06	1	48.75	5	48.70	48.75	-4	2,517	-0.16%
2019/05/02	1	49.35	0	0.00	49.40	1	2,539	0.04%
2019/04/30	1	49.20	0	0.00	49.45	1	2,539	0.04%
2019/04/29	0	0.00	1	49.00	49.20	-1	2,530	-0.04%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/25	2	48.80	0	0.00	49.00	2	2,534	0.08%
2019/04/24	5	48.90	0	0.00	48.65	5	2,536	0.20%
2019/04/23	2	48.70	0	0.00	48.95	2	2,540	0.08%
2019/04/22	2	48.93	0	0.00	48.75	2	2,540	0.08%
2019/04/19	1	48.95	1	48.90	48.90	0	2,543	0.00%
2019/04/18	8	48.81	1	49.05	48.60	7	2,557	0.27%
2019/04/15	1	49.50	0	0.00	49.50	1	2,547	0.04%
2019/04/12	3	49.03	0	0.00	49.10	3	2,551	0.12%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	5	49.60	0	0.00	49.90	5	2,528	0.20%
2019/04/09	1.2	50.47	0	0.00	50.20	1.2	2,506	0.05%
2019/04/08	4.2	50.31	3	50.50	50.60	1.2	2,534	0.05%
2019/04/03	2	50.55	3	50.43	50.50	-1	2,534	-0.04%
2019/04/01	3.2	51.26	3	50.50	50.90	0.2	2,640	0.01%
2019/03/29	0	0.00	2	50.00	50.80	-2	2,550	-0.08%
2019/03/28	0	0.00	23	49.80	49.85	-23	2,529	-0.91%
2019/03/27	0	0.00	3	49.83	49.75	-3	2,528	-0.12%
2019/03/26	0	0.00	1	49.45	49.45	-1	2,493	-0.04%
2019/03/25	3	49.03	5	49.06	49.25	-2	2,501	-0.08%
2019/03/22	1	49.00	1	49.60	49.25	0	2,481	0.00%
2019/03/21	5	49.31	1	49.20	49.35	4	2,453	0.16%
2019/03/20	9	48.38	5	48.60	48.70	4	2,416	0.17%
2019/03/19	0	0.00	5	48.90	48.90	-5	2,361	-0.21%
2019/03/18	1	48.50	1	48.50	48.55	0	2,302	0.00%
2019/03/14	10	47.50	0	0.00	47.50	10	1,998	0.50%
2019/03/12	1.1	47.56	6	47.68	47.50	-4.9	1,967	-0.25%
2019/03/11	1	48.00	0	0.00	47.90	1	1,939	0.05%
2019/03/08	2	47.50	0	0.00	47.65	2	1,914	0.10%
2019/03/07	1	47.55	0	0.00	47.50	1	1,942	0.05%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	4	47.75	0	0.00	47.50	4	1,957	0.20%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/02/14	2	47.43	2	47.50	47.30	0	1,991	0.00%
2019/02/13	2	47.75	20	47.90	47.65	-18	1,986	-0.91%
2019/02/12	2	48.30	0	0.00	48.45	2	1,947	0.10%
2019/02/11	1	48.15	5	47.98	48.40	-4	1,951	-0.20%
2019/01/30	1	47.85	1	47.85	47.95	0	1,911	0.00%
2019/01/28	0	0.00	1	47.90	47.95	-1	1,901	-0.05%
2019/01/25	2	47.45	8	47.49	47.60	-6	1,890	-0.32%
2019/01/24	0	0.00	3	47.27	47.45	-3	1,868	-0.16%
2019/01/23	0.4	46.90	0	0.00	46.90	0.4	1,851	0.02%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/18	6	46.50	0	0.00	46.60	6	1,875	0.32%
2019/01/14	1	46.10	0	0.00	46.25	1	1,945	0.05%
2019/01/09	0	0.00	1.2	45.97	46.10	-1.2	2,047	-0.06%
2018/12/27	0.2	44.40	0	0.00	44.40	0.2	2,292	0.01%
2018/12/25	2	43.90	0	0.00	43.90	2	2,269	0.09%
2018/12/24	3	45.03	0	0.00	44.90	3	2,216	0.14%
2018/12/21	3	45.85	0	0.00	46.15	3	2,204	0.14%
2018/12/14	15	46.50	10	46.45	46.45	5	2,233	0.22%
2018/12/10	2	45.70	0	0.00	45.60	2	2,296	0.09%
2018/12/04	5	46.82	0	0.00	46.70	5	2,983	0.17%
2018/12/03	11	47.05	2	47.03	47.10	9	3,664	0.25%
2018/11/29	11	46.70	0	0.00	46.50	11	4,700	0.23%
2018/11/28	0	0.00	1	46.30	46.70	-1	4,917	-0.02%
2018/11/27	1	46.25	3	46.30	46.25	-2	4,977	-0.04%
2018/11/26	4	47.09	5	47.00	46.20	-1	5,043	-0.02%
2018/11/15	0.4	46.55	0	0.00	46.55	0.4	5,138	0.01%
2018/11/13	1	46.50	0	0.00	46.80	1	5,157	0.02%
2018/11/07	6	46.33	0	0.00	46.40	6	5,426	0.11%
2018/11/06	0	0.00	1	46.40	46.55	-1	5,587	-0.02%
2018/11/05	1	45.80	0	0.00	45.85	1	5,599	0.02%
2018/11/02	3	45.73	0	0.00	46.20	3	5,620	0.05%
2018/10/29	1	44.40	0	0.00	44.60	1	5,724	0.02%
2018/10/26	1	45.00	0	0.00	44.40	1	5,726	0.02%
2018/10/25	0	0.00	1	44.85	45.00	-1	5,721	-0.02%
2018/10/24	0	0.00	1	45.20	45.40	-1	5,732	-0.02%
2018/10/23	2	45.50	0	0.00	45.40	2	5,730	0.03%
2018/10/19	1	45.75	1	45.20	45.90	0	5,681	0.00%
2018/10/17	0	0.00	2	45.90	45.85	-2	5,585	-0.04%
2018/10/15	1	45.35	0	0.00	45.25	1	5,523	0.02%
2018/10/12	1	46.25	2	45.58	46.25	-1	5,486	-0.02%
2018/10/11	3	45.32	2	45.60	45.60	1	5,469	0.02%
2018/10/09	0.1	47.00	0	0.00	46.65	0.1	5,337	0.00%
2018/10/08	1	47.25	1	47.10	47.10	0	5,304	0.00%
2018/10/05	5	46.84	5	46.80	46.75	0	5,270	0.00%
2018/10/04	2	47.78	2	47.80	47.75	0	5,243	0.00%
2018/10/02	2	48.30	0	0.00	48.35	2	5,233	0.04%
2018/10/01	2	48.30	2	48.23	48.20	0	5,224	0.00%
2018/09/28	1	48.10	1	48.10	48.40	0	5,212	0.00%
2018/09/27	0	0.00	5	47.70	48.00	-5	5,198	-0.10%
2018/09/26	3	47.95	3	48.05	47.45	0	5,177	0.00%
2018/09/25	0	0.00	7	48.66	48.35	-7	5,179	-0.14%
2018/09/21	3	48.60	2	48.65	48.70	1	5,175	0.02%
2018/09/20	0	0.00	1	48.15	48.20	-1	5,137	-0.02%
2018/09/19	1	47.80	0.2	48.15	48.15	0.8	5,140	0.02%
2018/09/17	0	0.00	1	47.10	47.50	-1	5,115	-0.02%
2018/09/14	1	47.20	0.2	47.50	47.50	0.8	5,117	0.02%
2018/09/13	1	47.60	8	47.49	47.65	-7	5,104	-0.14%
2018/09/12	1	46.45	0	0.00	46.90	1	5,051	0.02%
2018/09/11	0	0.00	3	45.13	45.40	-3	4,986	-0.06%
2018/09/10	2	44.80	0.3	44.70	44.60	1.7	4,834	0.03%
2018/09/07	10	45.46	2	45.75	45.10	8	4,580	0.17%
2018/09/06	2	49.15	9	49.01	49.15	-7	3,932	-0.18%
2018/09/05	3	48.78	2	49.45	48.80	1	3,239	0.03%
2018/09/04	1.1	49.86	0	0.00	49.95	1.1	2,892	0.04%
2018/09/03	0	0.00	4	50.03	50.00	-4	2,724	-0.15%
2018/08/31	1.9	49.66	0.2	49.90	49.90	1.7	2,690	0.06%
2018/08/30	3	49.08	8	49.21	49.30	-5	2,659	-0.19%
2018/08/29	0	0.00	2	49.00	48.95	-2	2,728	-0.07%
2018/08/28	0.4	48.60	0	0.00	48.60	0.4	2,713	0.01%
2018/08/27	0	0.00	1	48.30	48.35	-1	2,727	-0.04%
2018/08/24	1	48.40	0	0.00	48.50	1	2,758	0.04%
2018/08/22	0	0.00	1	48.40	48.35	-1	2,883	-0.03%
2018/08/21	4	47.95	4	48.15	48.20	0	2,879	0.00%
2018/08/17	1	47.80	1	48.20	47.80	0	2,876	0.00%
2018/08/15	0	0.00	4	48.08	48.00	-4	2,873	-0.14%
2018/08/14	1.4	47.79	21	47.61	47.65	-19.6	2,835	-0.69%
2018/08/13	0	0.00	2	47.70	47.50	-2	2,634	-0.08%
2018/08/10	2.2	47.64	3	47.82	48.00	-0.8	2,483	-0.03%
2018/08/09	4	48.25	0	0.00	48.30	4	2,481	0.16%
2018/08/08	0	0.00	3	47.88	47.90	-3	2,452	-0.12%
2018/08/07	1	47.60	0	0.00	47.65	1	2,382	0.04%
2018/08/02	1	46.85	1	46.85	46.90	0	2,401	0.00%
2018/07/31	0	0.00	1	46.80	47.30	-1	2,392	-0.04%
2018/07/26	2	45.90	0.7	45.95	45.95	1.3	2,371	0.05%
2018/07/25	2	45.75	0	0.00	45.80	2	2,429	0.08%
2018/07/20	0	0.00	1	46.10	45.85	-1	2,471	-0.04%
2018/07/19	5	46.28	0	0.00	45.65	5	2,487	0.20%
2018/07/18	0	0.00	1	45.80	46.15	-1	2,501	-0.04%
2018/07/17	1	45.30	1	45.30	45.40	0	2,525	0.00%
2018/07/16	0.2	45.40	0	0.00	45.40	0.2	2,542	0.01%
2018/07/13	0	0.00	10	45.55	45.60	-10	2,559	-0.39%
2018/07/06	0.2	44.10	0	0.00	43.95	0.2	2,615	0.01%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/04	2	44.00	0	0.00	44.45	2	2,663	0.08%
2018/07/02	6	45.09	0	0.00	44.55	6	2,696	0.22%
2018/06/28	1	45.15	3	44.65	44.60	-2	2,663	-0.08%
2018/06/22	1	45.70	0	0.00	45.70	1	2,644	0.04%
2018/06/19	1	46.05	0	0.00	46.20	1	2,655	0.04%
2018/06/15	2	46.03	0	0.00	45.90	2	2,624	0.08%
2018/06/14	4	46.65	0	0.00	46.35	4	2,513	0.16%
2018/06/13	1	47.25	0	0.00	47.25	1	2,469	0.04%
2018/06/11	3	48.20	4	48.00	47.60	-1	2,510	-0.04%
2018/06/06	1	47.85	4	47.44	47.85	-3	2,452	-0.12%
2018/06/04	2	46.63	2	46.25	46.60	0	2,310	0.00%
2018/06/01	0	0.00	1	46.30	46.30	-1	2,272	-0.04%
2018/05/31	5	45.50	0	0.00	45.40	5	2,230	0.22%
2018/05/30	0	0.00	1	46.15	45.50	-1	2,150	-0.05%
2018/05/21	0	0.00	1	46.20	46.25	-1	2,105	-0.05%
2018/05/18	20	45.85	9.1	45.92	45.90	10.9	2,105	0.52%
2018/05/17	0	0.00	1	45.70	45.65	-1	2,114	-0.05%
2018/05/16	0	0.00	2	45.85	45.60	-2	2,116	-0.09%
2018/05/15	1	45.40	0	0.00	45.50	1	2,200	0.05%
2018/05/14	0	0.00	5	45.88	45.75	-5	2,276	-0.22%
2018/05/11	2	45.20	0	0.00	45.30	2	2,243	0.09%
2018/05/10	0	0.00	3	45.15	45.15	-3	2,242	-0.13%
2018/05/08	1	45.10	3	45.20	45.40	-2	2,279	-0.09%
2018/05/07	0	0.00	30	45.22	45.20	-30	2,310	-1.30%
2018/04/30	1	45.60	0	0.00	45.80	1	2,513	0.04%
2018/04/25	0	0.00	3	45.15	45.20	-3	2,616	-0.11%
2018/04/24	0	0.00	1	45.20	45.20	-1	2,622	-0.04%
2018/04/23	3	45.73	5	45.56	45.60	-2	2,630	-0.08%
2018/04/20	1	45.20	0	0.00	45.30	1	2,590	0.04%
2018/04/18	2	44.48	11	44.50	44.45	-9	2,574	-0.35%
2018/04/17	1	44.45	10	44.45	44.55	-9	2,578	-0.35%
2018/04/16	1	44.95	0	0.00	44.85	1	2,558	0.04%
2018/04/13	2	45.15	20	45.40	45.15	-18	2,574	-0.70%
2018/04/12	0	0.00	1	45.40	45.55	-1	2,586	-0.04%
2018/04/11	2	45.60	3	46.15	45.70	-1	2,585	-0.04%
2018/04/10	0	0.00	1	44.60	45.40	-1	2,580	-0.04%
2018/04/09	1	44.70	1	44.80	44.80	0	2,583	0.00%
2018/04/03	2	45.10	0	0.00	45.20	2	2,589	0.08%
2018/03/31	0	0.00	10	45.25	45.15	-10	2,588	-0.39%
2018/03/29	0	0.00	1	45.00	44.90	-1	2,585	-0.04%
2018/03/28	2	45.40	0	0.00	45.30	2	2,582	0.08%
2018/03/27	3	45.40	3.4	45.25	45.40	-0.4	2,578	-0.02%
2018/03/26	0	0.00	2	44.55	44.85	-2	2,548	-0.08%
2018/03/23	2	44.73	8	44.84	44.75	-6	2,567	-0.23%
2018/03/22	10	45.30	2	45.20	45.10	8	2,570	0.31%
2018/03/21	0	0.00	1	44.65	44.95	-1	2,590	-0.04%
2018/03/20	2	44.65	2	44.63	44.90	0	2,744	0.00%
2018/03/19	0	0.00	0.9	44.90	44.90	-0.9	2,773	-0.03%
2018/03/16	11	44.74	0	0.00	44.60	11	2,796	0.39%
2018/03/14	10	45.10	10	45.30	45.50	0	2,727	0.00%
2018/03/13	0.7	45.30	0	0.00	45.05	0.7	2,704	0.03%
2018/03/12	0	0.00	1.3	45.00	44.95	-1.3	2,704	-0.05%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/07	0	0.00	1	44.10	44.10	-1	2,691	-0.04%
2018/03/02	1	44.00	0	0.00	44.00	1	2,754	0.04%
2018/03/01	2	44.00	1	44.50	44.65	1	2,756	0.04%
2018/02/27	0	0.00	1	44.80	44.15	-1	2,727	-0.04%
2018/02/22	1	44.30	0	0.00	44.40	1	2,735	0.04%
2018/02/21	3	44.62	2	44.70	44.70	1	2,732	0.04%
2018/02/12	8	43.61	0	0.00	43.60	8	2,718	0.29%
2018/02/09	3	43.13	0	0.00	43.55	3	2,704	0.11%
2018/02/08	0	0.00	7	44.06	44.10	-7	2,679	-0.26%
2018/02/07	1	43.65	9	44.66	44.20	-8	2,682	-0.30%
2018/02/06	12	42.68	1	42.35	42.20	11	2,599	0.42%
2018/02/05	0	0.00	3	44.80	44.85	-3	2,514	-0.12%
2018/02/02	0	0.00	9	45.57	45.60	-9	2,507	-0.36%
2018/01/31	0	0.00	11	45.14	45.80	-11	2,514	-0.44%
2018/01/30	4	45.55	0	0.00	45.55	4	2,471	0.16%
2018/01/29	1	46.20	3	46.58	46.50	-2	2,443	-0.08%
2018/01/26	4.2	46.07	5	46.28	46.45	-0.8	2,421	-0.03%
2018/01/25	8	45.49	2	45.38	45.40	6	2,341	0.26%
2018/01/24	160	44.47	16	44.74	45.00	144	2,263	6.36%	大買/鉅額交易
2018/01/23	73	44.49	18	44.64	44.95	55	2,212	2.49%
2018/01/22	5	43.15	2	43.00	43.05	3	2,117	0.14%
2018/01/18	0	0.00	6	43.00	42.80	-6	2,129	-0.28%
2018/01/17	2	43.10	1	42.50	43.05	1	2,113	0.05%
2018/01/12	0.1	42.80	0	0.00	42.80	0.1	2,100	0.00%
2018/01/11	0.1	42.50	0	0.00	42.45	0.1	2,114	0.00%
2018/01/10	0	0.00	1	42.80	42.75	-1	2,122	-0.05%
2018/01/09	2	42.95	1	43.00	43.15	1	2,123	0.05%
2018/01/08	1	43.25	3	43.30	43.40	-2	2,116	-0.09%
2018/01/05	5	42.55	0	0.00	43.10	5	2,102	0.24%
2018/01/04	1	42.75	0	0.00	42.65	1	2,116	0.05%
2018/01/03	1	43.00	3.6	43.09	43.15	-2.6	2,125	-0.12%
2018/01/02	3	43.00	8	42.44	43.15	-5	2,095	-0.24%