興富發 (2542)-犇亞-鑫豐券商分點個股進出

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
42.70
漲跌
▲0.75
漲幅
+1.79%
成交量
8,030張
產業
上市營建類股
905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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/25	14	42.60	7	42.59	42.70	7	3,964	0.18%
2024/04/24	0	0.00	36	42.08	41.95	-36	3,860	-0.93%
2024/04/23	15.8	42.14	4	42.28	42.25	11.8	3,821	0.31%
2024/04/22	43	42.51	29.1	43.04	42.40	13.9	3,769	0.37%
2024/04/19	13	41.32	27	41.53	41.45	-14	3,371	-0.41%
2024/04/18	21.3	41.03	20.1	41.49	41.60	1.2	3,204	0.04%
2024/04/17	2	40.63	3	40.57	40.85	-1	3,087	-0.03%
2024/04/16	17.5	40.25	4.6	40.21	40.10	12.9	3,049	0.42%
2024/04/15	2	41.08	9	41.13	40.80	-7	2,983	-0.23%
2024/04/12	8.7	41.03	6	41.05	40.80	2.7	2,943	0.09%
2024/04/11	3	41.08	18	41.09	41.10	-15	2,921	-0.51%
2024/04/10	10	41.39	2	41.50	41.35	8	2,896	0.28%
2024/04/09	18.6	40.99	78	41.24	41.20	-59.4	2,858	-2.08%
2024/04/08	9	40.60	8.3	40.58	40.70	0.7	2,790	0.03%
2024/04/03	0	0.00	0.2	40.10	40.25	-0.2	2,717	-0.01%
2024/04/02	0.1	40.20	14	40.20	40.10	-13.9	2,680	-0.52%
2024/04/01	2	40.23	1	40.30	40.25	1	2,666	0.04%
2024/03/29	13	40.13	2	40.40	40.15	11	2,645	0.42%
2024/03/28	20.1	40.38	0.4	40.45	40.50	19.7	2,610	0.75%
2024/03/27	66.7	40.57	19.1	40.11	40.60	47.7	2,567	1.86%
2024/03/26	20	39.08	3	39.00	39.00	17	2,505	0.68%
2024/03/25	0	0.00	7	39.28	39.35	-7	2,514	-0.28%
2024/03/22	4	38.75	0	0.00	38.80	4	2,529	0.16%
2024/03/21	21	38.71	2	38.90	38.65	19	2,556	0.74%
2024/03/20	5	38.52	33	38.36	38.50	-28	2,570	-1.09%
2024/03/19	4	38.65	0	0.00	38.70	4	2,526	0.16%
2024/03/18	5.4	38.95	16	39.04	39.10	-10.6	2,512	-0.42%
2024/03/15	17	39.42	0	0.00	39.20	17	2,527	0.67%
2024/03/13	4.2	39.83	8.5	39.85	39.80	-4.3	2,452	-0.17%
2024/03/12	11	39.89	0	0.00	39.95	11	2,432	0.45%
2024/03/11	0.5	39.75	0.1	39.70	39.90	0.4	2,450	0.02%
2024/03/08	10	39.75	0	0.00	39.75	10	2,447	0.41%
2024/03/07	14	39.91	0	0.00	39.90	14	2,448	0.57%
2024/03/04	0.1	39.70	5	39.66	39.65	-5	2,423	-0.20%
2024/03/01	0	0.00	10	39.70	39.70	-10	2,424	-0.41%
2024/02/29	2	39.75	0	0.00	39.70	2	2,424	0.08%
2024/02/27	1.5	39.72	1	39.75	39.70	0.5	2,419	0.02%
2024/02/26	5	39.85	1	39.85	39.90	4	2,444	0.16%
2024/02/23	1	39.55	0.5	39.65	39.55	0.5	2,440	0.02%
2024/02/22	1	39.90	0	0.00	39.75	1	2,457	0.04%
2024/02/21	1.7	39.90	0	0.00	40.10	1.7	2,459	0.07%
2024/02/20	0	0.00	2	39.58	39.65	-2	2,431	-0.08%
2024/02/19	3	39.65	13	39.61	39.65	-10	2,425	-0.41%
2024/02/16	16	39.40	0	0.00	39.65	16	2,471	0.65%
2024/02/15	6.2	39.52	45	39.50	39.50	-38.8	2,442	-1.59%
2024/02/05	3	39.78	0.3	39.65	39.80	2.7	2,434	0.11%
2024/02/02	0.1	39.68	0	0.00	39.70	0.1	2,421	0.00%
2024/02/01	3	39.63	0	0.00	39.60	3	2,413	0.12%
2024/01/31	5.1	39.58	0	0.00	39.60	5.1	2,424	0.21%
2024/01/30	2	39.55	25	39.58	39.55	-23	2,433	-0.95%
2024/01/29	2	39.80	4	39.74	39.80	-2	2,449	-0.08%
2024/01/26	0.2	39.50	0	0.00	39.60	0.2	2,465	0.01%
2024/01/25	2.1	39.55	0	0.00	39.50	2.1	2,483	0.08%
2024/01/24	6	39.50	15	39.50	39.55	-9	2,510	-0.36%
2024/01/23	14	39.51	5	39.50	39.50	9	2,520	0.36%
2024/01/22	3	39.63	0	0.00	39.55	3	2,510	0.12%
2024/01/19	2.1	39.55	2	39.70	39.70	0.1	2,499	0.00%
2024/01/18	2	39.88	0	0.00	39.70	2	2,497	0.08%
2024/01/17	18	39.70	33.4	39.75	39.85	-15.4	2,489	-0.62%
2024/01/16	29	39.73	49	39.71	39.70	-20	2,446	-0.82%
2024/01/15	1	39.95	0	0.00	39.90	1	2,388	0.04%
2024/01/12	1	39.90	1	39.90	39.90	0	2,406	0.00%
2024/01/11	8	39.98	15	39.95	39.95	-7	2,476	-0.28%
2024/01/10	3	40.03	1.3	40.00	40.00	1.7	2,744	0.06%
2024/01/09	22	40.09	3.5	40.10	40.05	18.5	2,789	0.66%
2024/01/08	2	40.15	0	40.20	40.20	2	2,845	0.07%
2024/01/05	8.6	40.12	1	40.20	40.20	7.6	2,897	0.26%
2024/01/04	0	0.00	1	40.15	40.10	-1	2,917	-0.03%
2024/01/03	4	40.15	17	40.15	40.10	-13	2,985	-0.44%
2024/01/02	4.3	40.24	0	0.00	40.25	4.3	2,991	0.14%
2023/12/29	17	40.16	0.1	40.15	40.10	16.9	3,004	0.56%
2023/12/28	61	40.14	77.3	40.10	40.15	-16.3	3,039	-0.54%
2023/12/27	0	0.00	0.7	40.10	40.10	-0.7	3,055	-0.02%
2023/12/26	9	40.15	0	0.00	40.05	9	3,098	0.29%
2023/12/25	2	40.00	61	39.90	40.00	-59	3,138	-1.88%
2023/12/22	22	39.94	5	39.93	39.90	17	3,231	0.53%
2023/12/21	16.3	39.81	0	0.00	39.90	16.3	3,414	0.48%
2023/12/20	1	39.95	0	0.00	40.15	1	3,410	0.03%
2023/12/19	18.6	39.97	22	40.14	40.15	-3.4	3,443	-0.10%
2023/12/18	10.2	40.07	0	0.00	40.45	10.2	3,468	0.29%
2023/12/15	43.1	40.55	1	40.50	40.40	42.1	3,484	1.21%
2023/12/14	12	40.34	3	40.40	40.40	9	3,472	0.26%
2023/12/13	9	39.94	0.4	40.00	40.05	8.6	3,497	0.25%
2023/12/12	35.4	39.98	0.5	40.00	39.90	34.9	3,540	0.99%
2023/12/11	51	40.02	0	0.00	40.10	51	3,549	1.44%
2023/12/08	60.1	40.12	0	0.00	40.15	60.1	3,540	1.70%
2023/12/07	1.1	40.30	2	40.25	40.20	-0.9	3,523	-0.03%
2023/12/06	45.8	40.34	53.9	40.55	40.35	-8.1	3,531	-0.23%
2023/12/05	3.2	40.55	68.8	40.55	40.55	-65.7	3,489	-1.88%
2023/12/04	7	40.61	204	40.63	40.70	-197.1	3,476	-5.67%	大賣/鉅額交易
2023/12/01	2.3	40.82	0	0.00	40.80	2.3	3,447	0.07%
2023/11/30	2	40.70	0	0.00	40.95	2	3,452	0.06%
2023/11/29	1.1	40.85	0	0.00	40.85	1.1	3,496	0.03%
2023/11/28	4.4	40.93	1	40.95	40.95	3.4	3,489	0.10%
2023/11/27	6.1	41.00	4	41.05	40.95	2.1	3,468	0.06%
2023/11/24	15.2	41.09	3	41.30	41.20	12.2	3,471	0.35%
2023/11/22	24.4	41.08	0	0.00	41.05	24.4	3,467	0.70%
2023/11/21	3	41.00	1	40.95	40.85	2	3,444	0.06%
2023/11/17	2	40.88	1	41.00	40.90	1	3,415	0.03%
2023/11/16	26.3	40.90	0	0.00	41.00	26.3	3,433	0.77%
2023/11/15	8	40.63	0	0.00	40.90	8	3,434	0.23%
2023/11/14	0.8	40.84	0.2	40.75	40.85	0.6	3,400	0.02%
2023/11/13	0.3	40.65	0	0.00	40.60	0.3	3,398	0.01%
2023/11/10	9	40.56	6.6	40.51	40.55	2.4	3,391	0.07%
2023/11/09	11.2	40.60	0	0.00	40.60	11.2	3,392	0.33%
2023/11/08	28	40.68	0	0.00	40.60	28	3,434	0.82%
2023/11/07	40	40.83	0	0.00	40.70	40	3,506	1.14%
2023/11/06	5	40.60	0	0.00	40.70	5	3,513	0.14%
2023/11/03	0	0.00	8.1	40.77	40.60	-8.1	3,494	-0.23%
2023/11/02	1.2	40.57	2.1	40.65	40.60	-1	3,494	-0.03%
2023/11/01	27	40.34	0	0.00	40.60	27	3,493	0.77%
2023/10/31	7.9	40.62	3.3	40.80	40.70	4.6	3,483	0.13%
2023/10/30	10	40.68	0	0.00	40.90	10	3,473	0.29%
2023/10/27	12	40.80	1.1	40.86	40.80	10.9	3,471	0.31%
2023/10/25	0.2	41.05	0	0.00	41.00	0.2	3,465	0.00%
2023/10/24	7	40.63	1	40.80	40.80	6	3,471	0.17%
2023/10/23	8	40.83	3.6	40.86	40.75	4.4	3,488	0.13%
2023/10/20	4	41.13	11	41.50	41.10	-7	3,504	-0.20%
2023/10/19	1	42.25	1	41.50	41.80	0	3,542	0.00%
2023/10/18	2.5	41.10	40	41.99	42.05	-37.5	3,479	-1.08%
2023/10/16	1	41.10	62	41.18	41.30	-61	3,162	-1.93%
2023/10/13	0	0.00	1	40.30	40.85	-1	3,128	-0.03%
2023/10/12	5.2	39.91	0	0.00	40.20	5.2	3,125	0.17%
2023/10/11	2.4	39.52	1	40.20	40.10	1.4	3,128	0.05%
2023/10/05	4	39.15	0	0.00	39.10	4	3,071	0.13%
2023/10/04	14.2	39.07	0	0.00	39.10	14.2	3,075	0.46%
2023/10/03	11	39.21	0	0.00	39.25	11	3,077	0.36%
2023/10/02	23.1	39.32	60	39.25	39.30	-37	3,075	-1.20%
2023/09/28	84	39.51	0	0.00	39.45	84	3,028	2.77%
2023/09/27	31.6	39.81	0	0.00	39.55	31.6	2,981	1.06%
2023/09/26	9	39.94	14	39.69	40.00	-5	2,901	-0.17%
2023/09/25	9.1	43.28	15	43.30	43.05	-5.9	2,712	-0.22%
2023/09/22	8	43.52	5.1	43.74	43.40	2.9	2,593	0.11%
2023/09/21	1.5	43.93	5	43.95	43.95	-3.6	2,534	-0.14%
2023/09/20	5.8	44.24	4	44.25	44.20	1.8	2,472	0.07%
2023/09/19	0.1	44.25	10.4	44.24	44.30	-10.3	2,406	-0.43%
2023/09/18	1.8	43.76	2.1	43.76	44.15	-0.3	2,376	-0.01%
2023/09/15	80	43.79	1	43.95	43.25	79	2,331	3.39%
2023/09/14	3.9	44.10	39	44.08	44.10	-35.1	2,252	-1.56%
2023/09/13	7.7	43.70	0	0.00	43.70	7.7	2,204	0.35%
2023/09/12	0.3	43.60	0	0.00	43.60	0.3	2,254	0.01%
2023/09/11	2	43.50	2	43.50	43.50	0	2,268	0.00%
2023/09/08	1	43.50	2.4	43.60	43.40	-1.4	2,272	-0.06%
2023/09/07	0	0.00	1	43.20	43.40	-1	2,261	-0.04%
2023/09/06	3	43.30	1	43.20	43.40	2	2,289	0.09%
2023/09/05	5	43.73	12	43.63	43.45	-7	2,292	-0.31%
2023/09/04	1	43.60	11.4	43.25	43.60	-10.4	2,273	-0.46%
2023/09/01	1.5	43.02	0	0.00	42.95	1.5	2,211	0.07%
2023/08/30	3	43.08	2	43.20	43.25	1	2,228	0.04%
2023/08/29	0.1	43.05	0	0.00	43.20	0.1	2,235	0.00%
2023/08/25	24.4	42.52	5	42.45	42.40	19.4	2,284	0.85%
2023/08/23	31.7	42.34	0	0.00	42.30	31.7	2,294	1.38%
2023/08/22	5	42.28	0	0.00	42.40	5	2,320	0.22%
2023/08/21	1	42.75	2	42.88	42.75	-1	2,323	-0.04%
2023/08/18	1	42.85	7	42.60	42.95	-6	2,348	-0.26%
2023/08/17	48	42.59	0	0.00	42.60	48	2,343	2.05%
2023/08/16	2	42.45	0.1	42.55	42.60	1.9	2,375	0.08%
2023/08/15	7.9	42.81	0	0.00	42.65	7.9	2,401	0.33%
2023/08/14	7	42.92	1	42.85	42.60	6	2,426	0.25%
2023/08/11	2.3	43.21	5.4	43.33	43.40	-3.1	2,426	-0.13%
2023/08/10	2.6	42.55	0	0.00	42.90	2.6	2,378	0.11%
2023/08/09	5	42.85	0	0.00	42.65	5	2,478	0.20%
2023/08/08	5.1	42.79	0	0.00	42.95	5.1	2,553	0.20%
2023/08/07	1	42.70	1	42.75	42.80	0	2,962	0.00%
2023/08/04	1	42.50	5	42.60	42.70	-4	2,965	-0.13%
2023/08/02	2	42.50	7	42.55	42.55	-5	2,959	-0.17%
2023/08/01	0	0.00	21	42.55	42.55	-21	2,975	-0.71%
2023/07/31	0	0.00	5	42.30	42.30	-5	2,977	-0.17%
2023/07/28	1	42.20	6	42.20	42.20	-5	3,010	-0.17%
2023/07/27	1	42.30	2	42.33	42.40	-1	3,023	-0.03%
2023/07/26	0	0.00	57	42.11	42.05	-57	3,022	-1.89%
2023/07/25	6.5	41.61	14.5	41.58	41.60	-8	3,007	-0.27%
2023/07/24	38	41.81	0	0.00	41.70	38	2,980	1.27%
2023/07/21	5.1	42.16	0	0.00	42.15	5.1	2,924	0.17%
2023/07/20	2	42.20	11	42.20	42.25	-9	2,951	-0.30%
2023/07/19	3	42.10	10	42.10	42.15	-7	2,951	-0.24%
2023/07/18	7	42.06	4	42.15	42.15	3	2,944	0.10%
2023/07/17	24	42.23	0	0.00	42.25	24	2,931	0.82%
2023/07/14	55.5	42.53	0	0.00	42.55	55.5	2,898	1.92%
2023/07/12	1	42.95	23	42.99	42.95	-22	2,874	-0.77%
2023/07/11	9.1	42.81	49.1	42.91	43.00	-40	2,878	-1.39%
2023/07/10	0	0.00	16	43.05	42.80	-16	2,878	-0.56%
2023/07/07	1.2	42.67	5	42.84	42.75	-3.8	2,913	-0.13%
2023/07/06	0.1	42.80	26	42.82	42.80	-25.9	2,900	-0.89%
2023/07/05	2	42.80	4	42.85	42.70	-2	2,901	-0.07%
2023/07/04	1.2	42.71	12	42.78	42.85	-10.8	2,939	-0.37%
2023/07/03	0	0.00	10.8	42.72	42.80	-10.8	2,955	-0.37%
2023/06/30	0.1	42.65	47	42.65	42.65	-46.9	2,964	-1.58%
2023/06/29	0	0.00	22.7	42.70	42.75	-22.7	2,963	-0.77%
2023/06/28	1	42.35	2	42.40	42.45	-1	2,968	-0.03%
2023/06/26	12.4	42.34	1	42.35	42.25	11.4	2,985	0.38%
2023/06/21	4	42.25	3	42.25	42.25	1	3,006	0.03%
2023/06/20	3.3	42.20	0	0.00	42.15	3.3	3,001	0.11%
2023/06/19	1	42.30	0.1	42.40	42.30	0.9	2,982	0.03%
2023/06/16	55.9	42.35	0.6	42.45	42.25	55.2	2,968	1.86%
2023/06/15	3	42.80	0	0.00	42.70	3	2,912	0.10%
2023/06/14	1	42.85	1	42.95	43.00	0	2,916	0.00%
2023/06/13	0.5	42.94	1	42.95	42.95	-0.5	2,950	-0.02%
2023/06/12	3	42.87	6	43.25	42.85	-3	3,027	-0.10%
2023/06/09	11.2	42.48	1	42.60	42.50	10.2	3,009	0.34%
2023/06/08	0	0.00	5	42.60	42.55	-5	3,019	-0.17%
2023/06/07	1	42.45	0	0.00	42.60	1	3,035	0.03%
2023/06/06	0.5	42.55	0.9	42.50	42.50	-0.4	3,037	-0.01%
2023/06/05	0	0.00	9	42.59	42.50	-9	3,041	-0.30%
2023/06/02	2	42.65	51.6	42.60	42.60	-49.6	3,052	-1.63%
2023/06/01	46.1	42.35	0.1	42.65	42.60	46	3,065	1.50%
2023/05/31	0	0.00	10.5	42.55	42.60	-10.5	3,080	-0.34%
2023/05/30	0.1	42.20	8	42.15	42.15	-7.9	3,030	-0.26%
2023/05/29	13	42.21	0.9	42.10	42.10	12.1	3,039	0.40%
2023/05/26	10.2	42.33	10.2	42.17	42.20	0	3,040	0.00%
2023/05/25	2	42.70	0.2	42.85	42.50	1.8	3,025	0.06%
2023/05/24	48	42.75	47.5	43.00	43.05	0.5	3,015	0.02%
2023/05/23	5	42.50	48	42.65	42.75	-43	2,976	-1.44%
2023/05/22	48	42.30	2	42.60	42.60	46	2,973	1.55%
2023/05/19	7	41.93	15	41.92	42.00	-8	2,931	-0.27%
2023/05/18	0	0.00	3	42.05	42.00	-3	2,896	-0.10%
2023/05/17	7.1	41.73	0	0.00	41.90	7.1	2,868	0.25%
2023/05/16	68	41.50	0	0.00	41.65	68	2,836	2.40%
2023/05/15	41.6	41.22	5	41.22	41.35	36.6	2,816	1.30%
2023/05/12	7.4	41.77	4.4	41.69	41.95	2.9	2,713	0.11%
2023/05/11	67.9	41.78	74.9	42.03	42.30	-7	2,632	-0.26%
2023/05/10	4	43.18	4	43.18	43.20	0	2,214	0.00%
2023/05/09	2	43.25	0	0.00	43.20	2	2,214	0.09%
2023/05/08	9	43.01	13.2	43.10	43.30	-4.2	2,235	-0.19%
2023/05/05	6.5	42.95	1	42.90	42.90	5.5	2,230	0.25%
2023/05/04	1	42.80	16	42.71	42.85	-15	2,252	-0.67%
2023/05/03	1.2	42.14	8	42.30	42.30	-6.8	2,241	-0.30%
2023/05/02	0.2	42.10	0	0.00	42.20	0.2	2,289	0.01%
2023/04/28	0	0.00	10	42.10	42.05	-10	2,366	-0.42%
2023/04/27	0	0.00	2	42.08	42.05	-2	2,398	-0.08%
2023/04/26	1.4	41.76	0	0.00	42.00	1.4	2,410	0.06%
2023/04/25	1	41.65	2.6	41.81	41.65	-1.6	2,423	-0.07%
2023/04/24	0	0.00	1	41.85	41.75	-1	2,406	-0.04%
2023/04/21	0	0.00	61.3	41.81	41.85	-61.3	2,423	-2.53%
2023/04/20	0	0.00	158	41.92	41.85	-158	2,422	-6.52%	大賣/鉅額交易
2023/04/19	4	42.00	97.3	42.15	42.00	-93.3	2,422	-3.85%
2023/04/18	2.1	42.15	11	42.20	42.10	-8.9	2,402	-0.37%
2023/04/17	23.5	42.12	16.6	42.16	42.05	6.9	2,394	0.29%
2023/04/14	2	42.15	46	42.09	42.10	-44	2,390	-1.84%
2023/04/13	2	41.93	209.3	41.99	42.10	-207.3	2,397	-8.65%	大賣/鉅額交易
2023/04/12	13	42.04	74.7	42.08	41.95	-61.7	2,407	-2.56%
2023/04/11	5	41.70	11	41.61	41.75	-6	2,348	-0.26%
2023/04/10	2	41.68	0	0.00	41.45	2	2,381	0.08%
2023/04/07	0	0.00	11	41.61	41.70	-11	2,499	-0.44%
2023/04/06	3	40.90	2	41.00	40.85	1	2,473	0.04%
2023/03/31	1	41.15	5	40.90	41.15	-4	2,570	-0.16%
2023/03/29	5	41.05	1	41.00	41.05	4	3,290	0.12%
2023/03/28	1	40.70	0	0.00	40.70	1	3,717	0.03%
2023/03/27	0.4	40.90	1.5	40.88	40.70	-1.1	4,154	-0.03%
2023/03/24	1.2	40.60	0	0.00	40.65	1.2	4,616	0.02%
2023/03/23	2	41.00	0	0.00	41.00	2	4,683	0.04%
2023/03/22	1	41.10	0.4	41.15	41.15	0.6	4,761	0.01%
2023/03/21	0	0.00	6.3	41.10	41.10	-6.3	4,864	-0.13%
2023/03/20	2.2	40.42	32	40.62	40.70	-29.9	4,939	-0.60%
2023/03/17	10.1	40.60	2	40.48	40.40	8.1	4,979	0.16%
2023/03/16	8.4	40.35	7.3	40.07	40.10	1.2	5,004	0.02%
2023/03/15	11.1	40.88	42	41.06	40.60	-30.9	5,035	-0.61%
2023/03/14	1	41.55	0	0.00	41.50	1	4,997	0.02%
2023/03/13	0	41.85	1.2	41.72	41.80	-1.2	5,086	-0.02%
2023/03/10	1.4	41.95	2	41.93	41.95	-0.6	5,112	-0.01%
2023/03/09	0.1	41.95	5	41.80	41.95	-4.9	5,127	-0.10%
2023/03/08	0	41.85	10	41.79	41.85	-10	5,151	-0.19%
2023/03/07	7	41.55	0.4	41.90	41.80	6.6	5,162	0.13%
2023/03/06	9.1	41.82	0	0.00	41.80	9.1	5,202	0.18%
2023/03/03	16.1	41.98	0	0.00	41.95	16.1	5,213	0.31%
2023/03/02	2	42.13	10	42.15	42.25	-8	5,216	-0.15%
2023/03/01	10	42.30	1.3	42.44	42.35	8.7	5,253	0.17%
2023/02/24	0	0.00	2	42.45	42.40	-2	5,404	-0.04%
2023/02/23	8	42.44	3.1	42.38	42.40	4.9	5,417	0.09%
2023/02/22	5.2	42.16	4	42.25	42.30	1.2	5,435	0.02%
2023/02/20	0	0.00	11	42.20	42.30	-11	5,567	-0.20%
2023/02/16	0	0.00	1.2	41.89	41.90	-1.2	5,744	-0.02%
2023/02/15	3	41.95	0	0.00	41.85	3	5,799	0.05%
2023/02/14	0.5	42.00	1	41.95	42.00	-0.5	5,835	-0.01%
2023/02/13	2	41.40	0	0.00	41.80	2	5,888	0.03%
2023/02/10	0	41.65	0	0.00	41.55	0	5,912	0.00%
2023/02/09	1.1	41.85	1	41.80	41.75	0.1	5,946	0.00%
2023/02/08	1.1	41.95	31.6	41.91	41.90	-30.5	6,025	-0.51%
2023/02/07	2.1	41.90	1	41.90	41.95	1.1	6,053	0.02%
2023/02/06	1.1	41.81	2	41.90	42.00	-0.9	6,047	-0.02%
2023/02/03	12	41.31	7.3	41.67	41.80	4.7	6,036	0.08%
2023/02/02	2	41.45	0.2	41.65	41.25	1.9	6,057	0.03%
2023/02/01	1	41.45	1.1	41.47	41.60	-0.1	6,045	0.00%
2023/01/31	1.5	41.07	2	41.15	41.10	-0.5	6,114	-0.01%
2023/01/30	5	40.81	1	40.95	40.65	4	6,079	0.07%
2023/01/17	11	40.60	0	0.00	40.70	11	6,054	0.18%
2023/01/16	8.2	40.74	0	0.00	40.70	8.2	6,047	0.14%
2023/01/13	0	0.00	9.4	40.71	40.80	-9.4	6,054	-0.15%
2023/01/12	0.5	40.70	0.5	40.75	40.70	0	6,092	0.00%
2023/01/11	1.4	40.55	0	0.00	40.60	1.4	6,125	0.02%
2023/01/10	0	0.00	5.2	40.47	40.50	-5.2	6,136	-0.08%
2023/01/09	7	40.44	39.3	40.42	40.45	-32.3	6,165	-0.52%
2023/01/05	1	40.50	0	0.00	40.40	1	6,223	0.02%
2023/01/03	1.1	40.26	0	0.00	40.35	1.1	6,276	0.02%
2022/12/30	2.2	40.53	0	0.00	40.30	2.2	6,293	0.03%
2022/12/29	0	0.00	3.6	40.46	40.60	-3.6	6,273	-0.06%
2022/12/28	1.1	41.16	0.1	40.75	40.70	1	6,284	0.02%
2022/12/27	5	40.12	33.1	41.50	41.45	-28.1	6,283	-0.45%
2022/12/26	1	40.25	1	40.20	40.25	0	6,225	0.00%
2022/12/23	14.3	40.31	0	0.00	40.35	14.3	6,264	0.23%
2022/12/22	139	39.87	3	40.70	42.00	136	6,211	2.19%	大買/鉅額交易
2022/12/21	36.7	39.27	3.6	39.93	40.00	33.1	6,026	0.55%
2022/12/20	80.7	39.84	1	40.10	39.65	79.7	5,780	1.38%
2022/12/19	21.2	40.72	43	40.35	40.50	-21.8	5,621	-0.39%
2022/12/16	14.2	41.82	1.7	41.48	41.15	12.5	5,404	0.23%
2022/12/15	9.2	42.09	8.2	42.59	42.40	1	5,094	0.02%
2022/12/14	5	42.41	21	42.25	42.60	-16	5,170	-0.31%
2022/12/13	2.2	43.41	0.9	43.52	42.75	1.3	5,162	0.03%
2022/12/12	0.2	43.85	1	43.80	43.65	-0.9	5,153	-0.02%
2022/12/08	0.2	43.90	0.1	43.90	44.10	0.2	5,144	0.00%
2022/12/07	0	0.00	17.1	44.22	44.35	-17.1	5,137	-0.33%
2022/12/06	0.3	44.20	9.5	44.22	43.95	-9.2	5,103	-0.18%
2022/12/05	0.5	44.75	1.1	44.41	44.40	-0.6	5,088	-0.01%
2022/12/02	3.1	44.62	0	0.00	44.25	3.1	5,030	0.06%
2022/12/01	0	0.00	16	44.75	44.80	-16	5,016	-0.32%
2022/11/30	0	0.00	3	44.65	44.80	-3	5,021	-0.06%
2022/11/29	0	0.00	1.2	44.70	44.80	-1.2	5,026	-0.02%
2022/11/28	0	0.00	268.1	44.21	44.85	-268.1	5,036	-5.32%	大賣/鉅額交易
2022/11/25	0.1	44.70	39.5	44.78	44.55	-39.4	5,022	-0.79%
2022/11/24	0	0.00	15	44.91	44.90	-15	5,032	-0.30%
2022/11/23	3	44.93	50	44.81	44.90	-47	5,037	-0.93%
2022/11/22	11.3	44.73	138.1	44.70	44.85	-126.9	5,044	-2.52%	大賣/鉅額交易
2022/11/21	0	0.00	36.5	43.95	43.95	-36.5	4,921	-0.74%
2022/11/18	5	43.72	3.4	43.79	43.80	1.6	4,941	0.03%
2022/11/17	0.6	43.29	17.3	43.50	43.55	-16.7	4,949	-0.34%
2022/11/16	1	43.40	7	43.28	43.20	-6	4,925	-0.12%
2022/11/15	2.5	42.92	73	43.06	42.90	-70.5	4,916	-1.43%
2022/11/14	0	42.60	15.1	42.60	43.35	-15.1	4,875	-0.31%
2022/11/11	3.1	42.40	6	42.39	42.40	-2.9	4,802	-0.06%
2022/11/10	21	41.97	63	41.96	42.25	-42	4,814	-0.87%
2022/11/09	0.7	42.15	3.2	41.87	42.25	-2.5	4,868	-0.05%
2022/11/08	1.4	41.95	27	41.96	41.90	-25.6	4,840	-0.53%
2022/11/07	1.4	41.94	34	41.97	42.05	-32.6	4,888	-0.67%
2022/11/04	1	42.00	1	41.75	42.00	0	4,888	0.00%
2022/11/03	1.1	40.91	1	40.80	41.30	0.1	4,842	0.00%
2022/11/02	2	41.25	3	41.25	41.25	-1	4,832	-0.02%
2022/11/01	0	41.40	13.2	41.41	41.45	-13.2	4,873	-0.27%
2022/10/31	17	41.34	20.5	41.40	41.45	-3.5	4,888	-0.07%
2022/10/28	0	0.00	2	41.88	41.65	-2	4,880	-0.04%
2022/10/27	6	41.22	8.1	41.30	41.80	-2	4,875	-0.04%
2022/10/26	0	40.65	0	0.00	40.60	0	4,816	0.00%
2022/10/25	0	40.55	0	0.00	40.65	0	4,828	0.00%
2022/10/24	0	0.00	2	40.75	40.60	-2	4,786	-0.04%
2022/10/21	1	40.35	2	40.45	40.50	-1	4,758	-0.02%
2022/10/20	1	39.95	0.2	40.00	40.35	0.9	4,768	0.02%
2022/10/19	0.4	40.34	12.2	40.19	40.20	-11.7	4,726	-0.25%
2022/10/18	1.1	39.19	18	39.56	39.60	-16.9	4,685	-0.36%
2022/10/17	5	38.50	53.5	38.81	39.20	-48.5	4,736	-1.02%
2022/10/14	5	39.16	2	39.20	39.20	3	4,808	0.06%
2022/10/13	3.4	38.60	0	0.00	38.75	3.4	4,945	0.07%
2022/10/12	0	0.00	5	38.94	38.95	-5	5,106	-0.10%
2022/10/11	1.5	38.20	1	39.35	39.35	0.5	5,224	0.01%
2022/10/07	8.4	39.09	0	0.00	38.90	8.4	5,188	0.16%
2022/10/06	7.4	39.57	0	0.00	39.65	7.4	5,180	0.14%
2022/10/05	3	39.60	0	0.00	39.75	3	5,206	0.06%
2022/10/04	6	39.76	3	40.13	39.70	3	5,244	0.06%
2022/10/03	3	39.63	17	39.79	39.85	-14	5,232	-0.27%
2022/09/30	3	38.50	1	37.85	39.00	2	5,202	0.04%
2022/09/29	8	38.33	4	38.55	38.60	4	5,204	0.08%
2022/09/28	22	38.37	3.9	38.53	38.00	18	5,171	0.35%
2022/09/27	31.8	39.56	203.7	39.65	39.65	-171.9	5,055	-3.40%	大賣/鉅額交易
2022/09/26	44.8	40.10	39.4	40.18	40.20	5.5	4,940	0.11%
2022/09/23	265.2	47.83	12	47.70	47.80	253.2	4,766	5.31%	大買/鉅額交易
2022/09/22	2	47.63	8	47.73	47.75	-6	4,634	-0.13%
2022/09/21	9.1	47.91	17.5	47.90	48.00	-8.4	4,521	-0.19%
2022/09/20	0.9	48.16	37	48.07	48.00	-36.1	4,374	-0.83%
2022/09/19	7.8	48.02	45.1	48.11	48.15	-37.3	4,340	-0.86%
2022/09/16	0.1	48.30	2	48.20	48.30	-1.9	4,306	-0.04%
2022/09/15	0	0.00	5.1	48.30	48.25	-5.1	4,462	-0.11%
2022/09/14	2.1	48.03	20.4	48.19	48.25	-18.3	4,782	-0.38%
2022/09/13	0	0.00	16.1	48.51	48.50	-16.1	5,003	-0.32%
2022/09/12	1	48.30	1	48.25	48.40	0	5,233	0.00%
2022/09/08	0	0.00	4	48.14	48.35	-4	5,532	-0.07%
2022/09/07	2.5	47.89	5	47.89	47.90	-2.5	5,636	-0.04%
2022/09/06	9	47.98	7	48.04	48.10	2	5,682	0.04%
2022/09/05	1	47.95	2	48.03	47.95	-1	5,683	-0.02%
2022/09/02	7	48.20	0	0.00	48.00	7	5,698	0.12%
2022/09/01	11	48.03	2.1	48.08	48.10	9	5,726	0.16%
2022/08/31	15	48.32	17.1	48.38	48.40	-2.1	5,714	-0.04%
2022/08/30	10	48.15	15.2	48.06	48.35	-5.2	5,694	-0.09%
2022/08/29	21	47.76	81.2	47.78	47.85	-60.2	5,702	-1.06%
2022/08/26	55	48.10	16.1	48.20	48.20	38.9	5,824	0.67%
2022/08/25	206.8	47.99	12	48.05	48.10	194.7	5,812	3.35%	大買/鉅額交易
2022/08/24	10	47.67	110.2	47.74	48.00	-100.2	5,807	-1.72%	大賣/
2022/08/23	27.5	47.43	4	47.60	47.65	23.5	5,790	0.41%
2022/08/22	154.7	47.43	24.2	47.50	47.65	130.5	5,815	2.24%	大買/鉅額交易
2022/08/19	85	46.84	7.2	46.85	47.00	77.8	5,742	1.35%
2022/08/18	11	46.75	1.3	46.87	46.80	9.7	5,742	0.17%
2022/08/17	4.1	47.15	9	47.20	47.20	-4.9	5,720	-0.09%
2022/08/16	10	46.68	18.1	46.68	46.80	-8.1	5,658	-0.14%
2022/08/15	10	46.35	1	46.30	46.20	9	5,579	0.16%
2022/08/12	4	46.26	3	46.45	46.15	1	5,593	0.02%
2022/08/11	8	45.95	0.7	46.00	45.90	7.3	5,573	0.13%
2022/08/10	2	45.88	6	45.83	45.75	-4	5,595	-0.07%
2022/08/09	1	45.95	1	46.05	46.00	0	5,615	0.00%
2022/08/08	1	45.75	13	45.80	46.00	-12	5,670	-0.21%
2022/08/05	3	45.72	2	45.85	45.85	1	5,890	0.02%
2022/08/04	5	45.35	2	45.60	45.65	3	5,966	0.05%
2022/08/03	4	45.70	5	45.80	45.80	-1	5,960	-0.02%
2022/08/02	3	45.73	4	45.76	46.00	-1	5,996	-0.02%
2022/08/01	0	0.00	12.1	45.78	45.90	-12.1	6,010	-0.20%
2022/07/29	1.3	45.28	3	45.15	45.35	-1.7	5,999	-0.03%
2022/07/27	4	44.68	1	44.65	44.65	3	6,026	0.05%
2022/07/26	2	44.80	0	0.00	44.80	2	6,033	0.03%
2022/07/25	1	44.80	6	45.00	45.10	-5	6,048	-0.08%
2022/07/22	5	44.80	2	44.90	45.20	3	6,076	0.05%
2022/07/21	10.2	45.00	13	45.00	45.15	-2.8	6,053	-0.05%
2022/07/20	32	45.57	12	45.65	45.35	20	6,060	0.33%
2022/07/19	7	45.93	153.5	45.94	45.75	-146.5	6,023	-2.43%	大賣/鉅額交易
2022/07/18	0	0.00	10.1	44.97	45.10	-10.1	5,953	-0.17%
2022/07/15	5	43.43	0	0.00	43.40	5	5,964	0.08%
2022/07/14	2.1	43.48	5	43.50	43.50	-3	6,095	-0.05%
2022/07/13	3	43.50	0	0.00	43.50	3	6,119	0.05%
2022/07/12	29.2	43.22	9	43.17	43.20	20.2	6,150	0.33%
2022/07/11	2	43.75	3	43.63	43.80	-1	6,163	-0.02%
2022/07/08	4	43.78	1	43.95	43.85	3	6,195	0.05%
2022/07/07	14	43.83	1.5	43.96	43.80	12.5	6,213	0.20%
2022/07/06	3	44.40	2	44.65	44.20	1	6,327	0.02%
2022/07/05	0	0.00	16	44.85	44.65	-16	6,572	-0.24%
2022/07/04	0	0.00	8	44.44	44.40	-8	6,803	-0.12%
2022/07/01	12.2	44.62	5	44.39	43.95	7.2	7,609	0.09%
2022/06/30	5.3	44.95	255.3	44.96	45.20	-250	8,178	-3.06%	大賣/鉅額交易
2022/06/29	2	44.93	42	45.10	45.10	-40	8,197	-0.49%
2022/06/28	8	44.82	22	44.82	44.80	-14	8,203	-0.17%
2022/06/27	2	44.65	116	44.40	44.80	-114	8,257	-1.38%	大賣/鉅額交易
2022/06/24	6.6	43.93	19	43.95	44.20	-12.4	8,284	-0.15%
2022/06/23	11	43.22	1	43.55	43.30	10	8,320	0.12%
2022/06/22	180.2	43.00	21	43.23	43.25	159.2	8,163	1.95%	大買/鉅額交易
2022/06/21	19.1	43.53	1	44.05	43.35	18.1	7,857	0.23%
2022/06/20	19.6	43.77	18	44.13	43.60	1.6	7,697	0.02%
2022/06/17	298.1	43.68	9	44.14	44.75	289.1	7,720	3.74%	大買/鉅額交易
2022/06/16	22.7	44.66	1	44.65	44.55	21.7	7,555	0.29%
2022/06/15	2.4	45.07	47	45.49	45.05	-44.7	7,569	-0.59%
2022/06/14	19.7	45.13	57	44.61	45.40	-37.3	7,728	-0.48%
2022/06/13	7	44.67	20	44.80	44.80	-13	8,324	-0.16%
2022/06/10	8	44.85	0	0.00	44.90	8	8,491	0.09%
2022/06/09	182	45.25	1.1	45.26	45.25	180.9	8,562	2.11%	大買/鉅額交易
2022/06/08	150	45.18	139	45.35	45.45	11	8,561	0.13%	大買/大賣/
2022/06/07	5	44.97	5	45.01	45.35	0	8,600	0.00%
2022/06/06	51.2	45.05	0.5	45.30	45.00	50.7	8,621	0.59%
2022/06/02	14	46.21	1	46.10	46.10	13	8,580	0.15%
2022/06/01	14	46.39	0	0.00	46.35	14	8,711	0.16%
2022/05/31	3.1	46.47	1	46.50	46.45	2.1	8,812	0.02%
2022/05/30	2	46.15	3	46.48	46.55	-1	8,881	-0.01%
2022/05/27	5.3	46.02	134.1	46.05	46.00	-128.8	8,908	-1.45%	大賣/鉅額交易
2022/05/26	0	0.00	133	45.90	46.00	-133	9,060	-1.47%	大賣/鉅額交易
2022/05/25	5	45.71	51	45.96	46.00	-46	9,159	-0.50%
2022/05/24	2.5	45.92	0.5	46.14	45.80	2	9,320	0.02%
2022/05/23	0.5	46.00	0	0.00	46.00	0.5	9,444	0.01%
2022/05/20	3	45.73	0.2	45.93	45.85	2.8	9,685	0.03%
2022/05/19	2	45.40	3.2	45.43	45.60	-1.2	9,778	-0.01%
2022/05/18	1.7	45.81	16.5	45.90	45.90	-14.8	9,750	-0.15%
2022/05/17	0.4	45.10	9.4	45.31	45.45	-9	9,739	-0.09%
2022/05/16	1	44.45	4	45.04	44.55	-3	9,756	-0.03%
2022/05/13	67.6	43.96	37.1	43.82	44.70	30.4	9,762	0.31%
2022/05/12	14.1	45.67	28.2	46.03	45.40	-14.1	9,552	-0.15%
2022/05/11	8.5	46.40	3.5	46.36	46.25	5	9,474	0.05%
2022/05/10	40	46.46	4	46.15	46.50	36	9,491	0.38%
2022/05/09	4.1	46.59	7	46.70	46.50	-2.9	9,510	-0.03%
2022/05/06	3.3	46.90	3	46.87	46.90	0.3	9,568	0.00%
2022/05/05	4.3	46.97	2	47.13	47.00	2.3	9,644	0.02%
2022/05/04	0.4	46.89	2	46.90	46.90	-1.6	9,731	-0.02%
2022/05/03	8.1	46.59	32.2	46.90	46.65	-24.1	9,780	-0.25%
2022/04/29	4.2	46.89	2.1	46.81	46.95	2.1	9,807	0.02%
2022/04/28	2	46.70	0	0.00	46.70	2	9,846	0.02%
2022/04/27	10.1	46.75	66	46.73	46.70	-55.9	9,839	-0.57%
2022/04/26	13.7	46.90	7	46.96	47.20	6.7	9,858	0.07%
2022/04/25	111.5	46.58	24	46.60	46.45	87.5	9,766	0.90%	大買/
2022/04/22	49.1	47.32	50	47.58	47.10	-0.9	9,677	-0.01%
2022/04/21	23.6	47.60	33	47.85	47.50	-9.4	9,599	-0.10%
2022/04/20	26.1	47.46	12	48.75	48.75	14.1	9,493	0.15%
2022/04/19	16	47.72	0	0.00	47.80	16	9,399	0.17%
2022/04/18	6.5	48.01	3	47.92	47.80	3.5	9,395	0.04%
2022/04/15	46.1	47.57	20	47.93	48.05	26.1	9,352	0.28%
2022/04/14	7.2	47.81	8	47.86	47.85	-0.8	9,312	-0.01%
2022/04/13	3	47.27	1	47.25	47.45	2	9,288	0.02%
2022/04/12	18.2	46.93	4	46.90	46.90	14.2	9,253	0.15%
2022/04/11	313.5	47.82	21	47.97	47.60	292.5	9,119	3.21%	大買/鉅額交易
2022/04/08	83.4	48.67	6	48.88	48.75	77.4	8,892	0.87%
2022/04/07	97.5	49.15	265.8	49.14	48.90	-168.3	8,703	-1.93%	大賣/鉅額交易
2022/04/06	260	48.16	268.7	47.88	49.00	-8.7	7,888	-0.11%	大買/大賣/
2022/04/01	52.5	45.66	33	45.75	45.70	19.5	7,252	0.27%
2022/03/31	60	45.37	0	0.00	45.40	60	7,189	0.83%
2022/03/30	76	45.23	0	0.00	45.40	76	7,184	1.06%
2022/03/29	7.2	45.31	12	45.60	45.30	-4.8	7,325	-0.07%
2022/03/28	57.4	45.31	0	0.00	45.35	57.4	7,363	0.78%
2022/03/25	90	45.71	1	45.75	45.75	89	7,389	1.20%
2022/03/24	52	45.67	1	45.70	45.75	51	7,451	0.68%
2022/03/23	15.3	45.82	11	45.74	45.95	4.3	7,509	0.06%
2022/03/22	56.7	45.49	222	45.51	45.50	-165.3	7,515	-2.20%	大賣/鉅額交易
2022/03/21	182	46.37	5	46.20	46.20	177	7,261	2.44%	大買/鉅額交易
2022/03/18	103	46.66	7	46.89	46.60	96	7,118	1.35%	大買/
2022/03/17	170.2	46.96	11	46.90	47.00	159.2	7,022	2.27%	大買/鉅額交易
2022/03/16	142.9	47.07	69	47.08	46.85	73.9	6,829	1.08%	大買/
2022/03/15	12.7	50.17	38.1	50.41	50.50	-25.4	6,228	-0.41%
2022/03/14	24.5	49.65	30.1	49.66	49.60	-5.6	6,042	-0.09%
2022/03/11	84	48.88	0	0.00	48.90	84	5,950	1.41%
2022/03/10	5	49.31	2.5	49.22	49.20	2.5	5,931	0.04%
2022/03/09	7	49.21	6.1	49.14	49.35	1	5,893	0.02%
2022/03/08	14	48.52	15	48.57	48.50	-1	5,836	-0.02%
2022/03/07	74.1	49.45	16.1	49.08	49.30	58	5,723	1.01%
2022/03/04	38	50.42	54.5	50.51	50.50	-16.5	5,607	-0.29%
2022/03/03	16.7	49.90	124.2	50.07	50.20	-107.5	5,520	-1.95%	大賣/鉅額交易
2022/03/02	12	49.77	31.8	49.87	49.90	-19.8	5,490	-0.36%
2022/03/01	29.8	49.61	25.5	49.85	49.45	4.3	5,514	0.08%
2022/02/25	12.3	48.89	151.1	48.89	48.95	-138.8	5,379	-2.58%	大賣/鉅額交易
2022/02/24	16	48.71	15.6	48.63	48.35	0.5	5,287	0.01%
2022/02/23	8	48.87	7	49.08	49.10	1	5,123	0.02%
2022/02/22	30.1	48.49	55.4	48.41	48.90	-25.3	5,011	-0.51%
2022/02/21	5.4	47.52	41	47.84	48.15	-35.6	4,800	-0.74%
2022/02/18	5.2	47.21	26	47.25	47.20	-20.8	4,722	-0.44%
2022/02/17	8	47.13	52	47.18	47.25	-44	4,777	-0.92%
2022/02/16	7	47.13	5.5	47.20	47.15	1.5	4,863	0.03%
2022/02/15	4.6	47.12	1.1	47.30	47.10	3.5	5,051	0.07%
2022/02/14	9	46.73	34.5	46.82	46.85	-25.5	5,014	-0.51%
2022/02/11	12	46.79	21	46.79	46.80	-9	5,024	-0.18%
2022/02/10	13.5	46.82	4	46.86	46.90	9.5	5,005	0.19%
2022/02/09	5	47.08	0	0.00	47.00	5	4,977	0.10%
2022/02/08	8.8	47.27	5	47.32	47.25	3.8	4,940	0.08%
2022/02/07	4.1	46.78	10	46.92	47.05	-5.9	4,852	-0.12%
2022/01/26	21.2	46.51	11	46.72	46.80	10.2	4,760	0.21%
2022/01/25	9.4	46.23	1	46.25	46.30	8.4	4,666	0.18%
2022/01/24	10	46.16	25	46.14	46.30	-15	4,641	-0.32%
2022/01/21	56.5	46.11	8	46.09	46.25	48.5	4,590	1.06%
2022/01/20	23	46.04	9.2	46.00	46.15	13.8	4,536	0.30%
2022/01/19	18	45.96	0	0.00	45.95	18	4,521	0.40%
2022/01/18	42	46.15	13.5	46.15	46.10	28.5	4,470	0.64%
2022/01/17	13	46.12	10	46.40	46.25	3	4,483	0.07%
2022/01/14	66	46.15	2	46.10	46.35	64	4,544	1.41%
2022/01/13	29	46.16	0	0.00	46.20	29	4,661	0.62%
2022/01/12	12	46.27	8	46.54	46.25	4	4,657	0.09%
2022/01/11	17	46.19	2	46.35	46.40	15	4,626	0.32%
2022/01/10	19.2	46.25	0	0.00	46.35	19.2	4,618	0.42%
2022/01/07	45	46.37	22	46.44	46.45	23	4,611	0.50%
2022/01/06	5	46.16	2	46.20	46.30	3	4,600	0.07%
2022/01/05	6.3	46.06	34.1	46.10	46.10	-27.9	4,599	-0.61%
2022/01/04	5	46.10	5.7	46.13	46.15	-0.7	4,640	-0.02%
2022/01/03	15	46.06	0	0.00	46.25	15	4,629	0.32%
2021/12/30	18	46.30	1	46.60	46.25	17	4,602	0.37%
2021/12/29	11	46.18	0.1	46.25	46.25	10.9	4,569	0.24%
2021/12/28	20	46.13	10	46.15	46.15	10	4,557	0.22%
2021/12/27	9.4	46.13	2.4	46.23	46.25	6.9	4,540	0.15%
2021/12/24	17	46.01	1	46.20	46.20	16	4,524	0.35%
2021/12/23	52.6	45.97	14	45.96	46.05	38.6	4,502	0.86%
2021/12/22	52	46.63	0	0.00	46.70	52	4,305	1.21%
2021/12/21	26.3	47.11	6	47.24	47.00	20.3	4,226	0.48%
2021/12/20	3	47.62	4	47.65	47.60	-1	4,188	-0.02%
2021/12/17	8	47.12	1.2	47.15	47.25	6.8	4,196	0.16%
2021/12/16	10	47.20	38	47.08	47.25	-28	4,208	-0.67%
2021/12/15	3.5	46.64	3	46.55	46.60	0.5	4,267	0.01%
2021/12/14	89.6	46.57	0	0.00	46.50	89.6	4,273	2.10%
2021/12/13	10.5	46.62	0	0.00	46.70	10.5	4,252	0.25%
2021/12/10	14.4	46.46	0	0.00	46.50	14.4	4,199	0.34%
2021/12/09	2	46.60	0	0.00	46.50	2	4,177	0.05%
2021/12/08	3	46.45	26	46.43	46.50	-23	4,154	-0.55%
2021/12/07	12	46.48	3	46.50	46.50	9	4,130	0.22%
2021/12/06	1	46.45	0	0.00	46.40	1	4,098	0.02%
2021/12/03	53	46.33	1	46.35	46.30	52	4,116	1.26%
2021/12/02	88	46.33	10	46.35	46.30	78	4,096	1.90%
2021/12/01	14	46.67	4	46.30	46.70	10	4,107	0.24%
2021/11/30	15	46.46	3	46.60	46.20	12	4,101	0.29%
2021/11/29	0	0.00	49	46.34	46.45	-49	4,068	-1.20%
2021/11/26	10.6	46.76	0	0.00	46.80	10.6	4,044	0.26%
2021/11/25	63	47.18	18.5	47.61	47.10	44.5	4,003	1.11%
2021/11/24	23.5	46.65	4	46.75	46.85	19.5	3,916	0.50%
2021/11/23	7.2	46.13	2	46.15	46.20	5.2	3,893	0.13%
2021/11/22	20.4	46.65	0	0.00	46.55	20.4	3,875	0.53%
2021/11/19	5	46.59	0.2	46.70	46.65	4.8	3,884	0.12%
2021/11/18	6	46.80	4	46.89	46.60	2	3,886	0.05%
2021/11/17	21	46.41	27	46.40	46.50	-6	3,875	-0.15%
2021/11/16	31.1	46.88	7	47.14	46.80	24.1	3,859	0.62%
2021/11/15	17.4	48.00	25	47.84	47.65	-7.6	3,829	-0.20%
2021/11/12	56	46.95	25	47.30	47.80	31	3,734	0.83%
2021/11/11	0	0.00	11	45.71	45.60	-11	3,576	-0.31%
2021/11/10	46	45.26	47	45.39	45.45	-1	3,663	-0.03%
2021/11/09	6.3	44.95	2	45.15	44.95	4.3	3,676	0.12%
2021/11/08	0	0.00	12.9	44.97	45.00	-12.9	3,689	-0.35%
2021/11/05	12	44.45	0	0.00	44.55	12	3,715	0.32%
2021/11/04	7.3	44.80	0	0.00	44.65	7.3	3,722	0.20%
2021/11/03	1	44.70	2	44.75	44.85	-1	3,737	-0.03%
2021/11/02	3	44.70	0	0.00	44.70	3	3,818	0.08%
2021/11/01	14	44.85	0.1	45.10	44.70	13.9	3,840	0.36%
2021/10/29	16.8	45.01	1	45.05	44.95	15.8	3,853	0.41%
2021/10/28	17	45.08	2	45.20	45.10	15	3,908	0.38%
2021/10/27	6.6	45.21	3	45.35	45.10	3.6	3,952	0.09%
2021/10/26	2	45.25	1	45.35	45.55	1	3,975	0.03%
2021/10/25	7	44.92	3	45.08	45.20	4	4,053	0.10%
2021/10/22	10.2	45.30	8	45.58	45.15	2.2	4,122	0.05%
2021/10/21	5.7	44.89	3	45.20	45.00	2.7	4,091	0.07%
2021/10/20	3.8	44.48	1	44.60	44.60	2.8	4,054	0.07%
2021/10/19	8	44.52	0	0.00	44.55	8	4,268	0.19%
2021/10/18	12	44.69	0	0.00	44.65	12	4,364	0.27%
2021/10/15	5	44.95	0	0.00	44.75	5	4,387	0.11%
2021/10/14	13.2	44.69	10	44.75	44.70	3.2	4,394	0.07%
2021/10/13	2.1	45.03	3	45.10	45.05	-0.9	4,452	-0.02%
2021/10/12	1	44.70	0.1	44.70	45.10	0.9	4,494	0.02%
2021/10/08	8	44.65	0	0.00	44.60	8	4,440	0.18%
2021/10/07	2	44.60	3	44.62	44.65	-1	4,430	-0.02%
2021/10/06	26	44.38	5	44.55	44.25	21	4,452	0.47%
2021/10/05	11	44.46	5	44.55	44.60	6	4,464	0.13%
2021/10/04	5	44.68	0	0.00	44.70	5	4,580	0.11%
2021/10/01	5	44.91	6	44.90	44.80	-1	4,599	-0.02%
2021/09/30	4	44.99	1	45.00	45.10	3	4,629	0.06%
2021/09/29	5	45.06	4.2	45.35	45.05	0.8	4,619	0.02%
2021/09/28	15	45.12	8	45.14	45.30	7	4,593	0.15%
2021/09/27	51.1	44.73	2	44.80	44.65	49.1	4,567	1.07%
2021/09/24	31	45.21	37	45.50	45.10	-6	4,508	-0.13%
2021/09/23	41.5	46.56	20.4	46.71	46.80	21.1	4,357	0.48%
2021/09/22	57	46.63	1	46.60	46.20	56	4,245	1.32%
2021/09/17	28	47.44	5	47.51	47.35	23	4,100	0.56%
2021/09/16	0	47.80	3.9	47.79	47.80	-3.9	4,089	-0.10%
2021/09/15	30	47.59	0	0.00	47.55	30	4,138	0.72%
2021/09/14	50.1	47.95	0	0.00	47.90	50.1	4,191	1.19%
2021/09/13	20	48.30	3	48.25	48.35	17	4,204	0.40%
2021/09/10	2	47.85	10	48.15	47.95	-8	4,242	-0.19%
2021/09/09	1	46.90	1	47.25	47.50	0	4,298	0.00%
2021/09/08	25	47.47	6	47.51	47.25	19	4,312	0.44%
2021/09/07	21	47.90	10	47.85	47.85	11	4,297	0.26%
2021/09/06	1	48.35	6	48.29	48.15	-5	4,318	-0.12%
2021/09/03	11	48.29	3	48.30	48.25	8	4,304	0.19%
2021/09/02	5	48.38	1	48.35	48.25	4	4,344	0.09%
2021/09/01	13	48.53	3	48.52	48.40	10.1	4,370	0.23%
2021/08/31	2	48.13	7	47.83	48.20	-5.1	4,386	-0.12%
2021/08/30	25	47.37	4	47.35	47.40	21	4,411	0.48%
2021/08/27	24	47.41	4	47.35	47.45	20	4,405	0.45%
2021/08/26	11.3	47.40	1	47.35	47.40	10.3	4,429	0.23%
2021/08/25	14	47.34	4	47.46	47.60	10	4,498	0.22%
2021/08/24	4.8	47.77	10	47.82	47.65	-5.2	4,515	-0.11%
2021/08/23	19	47.75	5	47.58	47.50	14	4,576	0.31%
2021/08/20	46	47.34	15.7	47.39	47.55	30.3	4,597	0.66%
2021/08/19	29	47.74	22	48.15	47.55	7	5,750	0.12%
2021/08/18	4	47.98	3	48.28	48.40	1	5,778	0.02%
2021/08/17	1	48.60	17.1	48.81	48.60	-16.1	5,807	-0.28%
2021/08/16	12.2	48.36	79	48.28	48.10	-66.8	5,726	-1.17%
2021/08/13	8	49.16	3	48.92	48.90	5	5,649	0.09%
2021/08/12	10	48.86	2	48.88	48.95	8	5,580	0.14%
2021/08/11	10	48.84	3	48.70	48.80	7	5,583	0.13%
2021/08/10	44	48.62	94	48.51	48.85	-50	5,582	-0.90%
2021/08/09	63	49.15	6.1	49.03	49.00	56.9	5,636	1.01%
2021/08/06	27	49.37	22	48.83	49.45	5	5,660	0.09%
2021/08/05	14	48.73	93	48.75	48.70	-79	5,663	-1.39%
2021/08/04	20	48.97	6	48.83	49.05	14	5,896	0.24%
2021/08/03	20	49.07	38	49.34	49.30	-18	5,955	-0.30%
2021/08/02	11	49.35	3	49.35	49.45	8	6,067	0.13%
2021/07/30	13	48.84	21.2	48.99	49.05	-8.2	6,127	-0.13%
2021/07/29	26	48.80	16.6	48.95	49.10	9.4	6,148	0.15%
2021/07/28	20.3	48.01	16.1	48.35	48.35	4.2	6,105	0.07%
2021/07/27	61	47.97	67.1	47.79	48.15	-6.1	6,096	-0.10%
2021/07/26	49	47.76	30.4	47.96	48.10	18.6	6,098	0.31%
2021/07/23	19	47.74	68	47.93	47.90	-49	6,014	-0.81%
2021/07/22	18	46.50	39.3	46.56	46.85	-21.3	5,822	-0.37%
2021/07/21	8.1	45.92	5	45.88	46.00	3.1	5,780	0.05%
2021/07/20	24	45.56	3	45.60	45.65	21	5,959	0.35%
2021/07/19	4	46.12	21.2	46.25	46.10	-17.2	6,065	-0.28%
2021/07/16	11.3	45.46	51.4	45.57	45.75	-40.1	6,068	-0.66%
2021/07/15	1	44.95	9	45.03	45.10	-8	6,030	-0.13%
2021/07/14	5	44.80	0	0.00	44.95	5	6,056	0.08%
2021/07/13	6	44.93	10	44.85	44.85	-4	6,135	-0.06%
2021/07/12	6	45.62	3	45.50	45.20	3	6,116	0.05%
2021/07/09	38.1	45.37	19.4	45.40	45.00	18.7	6,084	0.31%
2021/07/08	0	44.53	4.5	44.68	44.65	-4.5	6,005	-0.07%
2021/07/07	7	44.16	4	44.23	44.40	3	6,008	0.05%
2021/07/06	1.2	43.47	0	0.00	43.65	1.2	5,987	0.02%
2021/07/05	0	43.35	16	43.50	43.50	-16	6,028	-0.27%
2021/07/02	5	43.40	14.1	43.33	43.30	-9.1	6,077	-0.15%
2021/07/01	31	43.40	2	43.40	43.20	29	6,112	0.47%
2021/06/30	3	43.60	1	43.65	43.65	2	6,122	0.03%
2021/06/29	18	43.31	12.2	43.48	43.55	5.9	6,147	0.10%
2021/06/28	0.1	43.85	5	43.92	43.60	-4.9	6,172	-0.08%
2021/06/25	1	43.90	1.2	44.08	43.60	-0.2	6,171	0.00%
2021/06/24	9.3	43.60	41	43.65	43.85	-31.7	6,158	-0.51%
2021/06/23	2	42.65	40	42.89	42.70	-38	6,132	-0.62%
2021/06/22	3	42.48	3	42.63	42.35	0	6,080	0.00%
2021/06/21	5.1	42.32	28	42.46	42.20	-22.9	6,087	-0.38%
2021/06/18	43.3	42.26	10	42.70	42.20	33.3	6,113	0.55%
2021/06/17	15	42.25	12	42.65	42.75	3	6,189	0.05%
2021/06/16	25	42.70	1	42.65	42.50	24	6,260	0.38%
2021/06/15	30.2	42.74	58.3	42.70	42.80	-28.1	6,256	-0.45%
2021/06/11	1	42.35	10	42.43	42.40	-9	6,240	-0.14%
2021/06/10	49	42.45	0.2	42.30	42.30	48.8	6,243	0.78%
2021/06/09	4.1	41.74	0	0.00	41.75	4.1	6,208	0.07%
2021/06/08	4	41.41	0	0.00	41.40	4	6,192	0.06%
2021/06/07	9	41.62	4.1	41.84	41.55	4.9	6,172	0.08%
2021/06/04	32.1	41.91	0	0.00	41.95	32.1	6,144	0.52%
2021/06/03	6.5	41.86	0	0.00	41.85	6.5	6,153	0.11%
2021/06/02	20.2	41.95	2	41.85	42.00	18.2	6,141	0.30%
2021/06/01	3.1	42.12	1.1	42.30	42.20	2	6,061	0.03%
2021/05/31	23	42.24	3.3	42.12	42.10	19.7	6,060	0.33%
2021/05/28	10	42.74	1	43.00	42.65	9	5,999	0.15%
2021/05/27	14.9	42.41	4	42.54	42.60	10.9	5,986	0.18%
2021/05/26	0.2	42.35	0	0.00	42.20	0.2	4,867	0.00%
2021/05/25	12.1	42.53	0	0.00	42.30	12.1	4,800	0.25%
2021/05/24	1	42.75	2	42.93	42.70	-1	4,755	-0.02%
2021/05/21	1	42.80	2	42.88	43.00	-1	4,782	-0.02%
2021/05/20	1	42.10	1	41.90	42.15	0	4,749	0.00%
2021/05/19	1.2	42.24	0	0.00	41.85	1.2	4,749	0.03%
2021/05/18	4	41.93	2	41.90	41.90	2	4,748	0.04%
2021/05/17	8	40.94	45	41.44	40.80	-37	4,762	-0.78%
2021/05/14	1.3	42.77	197.2	43.36	42.80	-195.9	4,683	-4.18%	大賣/鉅額交易
2021/05/13	46	41.68	15.5	42.14	42.10	30.5	4,629	0.66%
2021/05/12	219	42.90	22.1	42.86	42.60	196.9	4,544	4.33%	大買/鉅額交易
2021/05/11	11	45.26	16	45.35	44.85	-5	4,277	-0.12%
2021/05/10	17.4	45.45	178	45.78	45.70	-160.6	4,201	-3.82%	大賣/鉅額交易
2021/05/07	42	44.73	1	44.70	44.70	41	4,073	1.01%
2021/05/06	4	45.29	10.1	45.47	45.25	-6.1	3,976	-0.15%
2021/05/05	2	44.93	11.6	45.13	45.20	-9.6	3,929	-0.24%
2021/05/04	34	44.26	12	44.72	44.35	22	3,882	0.57%
2021/05/03	15	45.05	1.9	44.95	44.70	13.1	3,820	0.34%
2021/04/29	15.1	45.32	24	45.51	45.25	-8.9	3,765	-0.24%
2021/04/28	53	45.78	10	45.83	45.65	43	3,739	1.15%
2021/04/27	46	46.11	11	46.16	46.20	35	3,767	0.93%
2021/04/26	14	46.46	15.5	46.39	46.60	-1.5	3,705	-0.04%
2021/04/23	9.9	44.41	54.5	44.96	45.35	-44.6	3,491	-1.28%
2021/04/22	23	44.10	66.7	44.52	44.10	-43.7	3,389	-1.29%
2021/04/21	45	44.40	2.4	44.38	44.35	42.6	3,329	1.28%
2021/04/20	61	44.22	10.2	44.30	44.35	50.8	3,311	1.53%
2021/04/19	27.7	44.56	47	44.52	44.60	-19.3	3,322	-0.58%
2021/04/16	0	0.00	2.4	43.52	43.60	-2.4	3,270	-0.07%
2021/04/15	1.1	43.13	0	0.00	43.30	1.1	3,297	0.03%
2021/04/14	14.3	43.27	17.5	43.35	43.25	-3.2	3,331	-0.10%
2021/04/13	11	43.64	1.1	43.61	43.50	9.9	3,329	0.30%
2021/04/12	4.1	43.57	0	0.00	43.60	4.1	3,327	0.12%
2021/04/09	19	43.60	1.1	43.56	43.75	17.9	3,336	0.54%
2021/04/08	21.9	43.48	7.2	43.42	43.50	14.7	3,300	0.44%
2021/04/07	5.5	43.49	4	43.60	43.65	1.5	3,277	0.05%
2021/04/06	13.6	43.59	2	43.60	43.65	11.6	3,270	0.35%
2021/04/01	6	43.55	0	0.00	43.55	6	3,289	0.18%
2021/03/31	10	43.45	2	43.45	43.50	8	3,351	0.24%
2021/03/30	5.2	43.48	0	0.00	43.45	5.2	3,527	0.15%
2021/03/29	43.3	43.39	0	0.00	43.55	43.3	3,680	1.18%
2021/03/26	32	43.47	2	43.48	43.50	30	3,854	0.78%
2021/03/25	4	43.41	5	43.52	43.60	-1	4,049	-0.02%
2021/03/24	11	43.18	0	0.00	43.55	11	4,322	0.25%
2021/03/23	32	43.16	0	0.00	43.15	32	4,361	0.73%
2021/03/22	42.2	43.28	2	43.43	43.60	40.2	4,406	0.91%
2021/03/19	12	44.58	2	44.80	44.25	10	4,320	0.23%
2021/03/18	11.1	45.34	6.7	45.57	45.20	4.4	4,322	0.10%
2021/03/17	4.1	45.13	1	45.05	45.20	3.1	4,363	0.07%
2021/03/16	4.1	44.91	0	0.00	44.90	4.1	4,433	0.09%
2021/03/15	8	44.73	0	0.00	44.75	8	4,528	0.18%
2021/03/12	0.2	45.00	3	45.02	44.95	-2.8	4,737	-0.06%
2021/03/11	1	45.35	4	45.49	45.35	-3	5,010	-0.06%
2021/03/10	0	0.00	3	45.48	45.45	-3	5,045	-0.06%
2021/03/09	1	45.25	2	45.35	45.40	-1	5,080	-0.02%
2021/03/08	4	45.31	5	45.33	45.25	-1	5,088	-0.02%
2021/03/05	0	0.00	10	44.95	44.95	-10	5,096	-0.20%
2021/03/04	7	44.98	2	45.01	45.05	5	5,217	0.10%
2021/03/02	6	44.78	4	44.93	44.55	2	5,174	0.04%
2021/02/26	1	44.83	18	44.85	45.20	-17	5,182	-0.33%
2021/02/25	8	44.92	5	44.98	44.95	3	5,115	0.06%
2021/02/24	2	44.68	0	0.00	44.55	2	5,110	0.04%
2021/02/23	2	44.83	0.3	44.80	44.85	1.7	5,087	0.03%
2021/02/22	7	43.98	0.7	44.15	44.05	6.3	5,042	0.13%
2021/02/19	13	43.76	5	44.01	44.10	8	5,037	0.16%
2021/02/18	3	44.05	1	43.95	43.85	2	5,029	0.04%
2021/02/05	8	43.63	2	43.60	43.60	6	4,979	0.12%
2021/02/03	12	43.62	2	43.62	43.30	10	5,080	0.20%
2021/02/02	0	0.00	1	43.85	43.60	-1	5,119	-0.02%
2021/02/01	14	43.17	21	43.61	43.25	-7	5,130	-0.14%
2021/01/29	50.1	42.91	4	43.11	42.60	46.1	5,117	0.90%
2021/01/28	10.1	43.18	0	0.00	43.25	10.1	5,081	0.20%
2021/01/27	44	43.62	2	43.75	43.60	42	5,087	0.83%
2021/01/26	5	43.79	0	0.00	43.45	5	5,088	0.10%
2021/01/25	1	42.90	6	43.74	43.95	-5	5,087	-0.10%
2021/01/22	1	43.15	0.3	43.30	43.10	0.7	5,104	0.01%
2021/01/21	2	43.30	0.4	43.50	43.40	1.6	5,102	0.03%
2021/01/20	23	43.63	100	43.72	43.10	-77	5,100	-1.51%
2021/01/19	5	44.57	1	44.60	44.40	4	5,021	0.08%
2021/01/18	9.2	44.63	5	44.55	44.55	4.2	4,997	0.08%
2021/01/15	89.2	45.23	4	45.35	45.05	85.2	5,015	1.70%
2021/01/14	0	0.00	5	45.65	45.70	-5	5,177	-0.10%
2021/01/13	4	45.83	0.3	45.78	45.80	3.7	5,174	0.07%
2021/01/12	0	0.00	17.7	45.84	45.55	-17.7	5,170	-0.34%
2021/01/11	0	0.00	1.3	46.08	46.00	-1.3	5,145	-0.03%
2021/01/08	3	45.85	7	45.87	45.90	-4	5,122	-0.08%
2021/01/07	1	45.45	5	45.80	45.60	-4	5,099	-0.08%
2021/01/06	8	45.30	8.1	45.38	45.20	-0.1	5,053	0.00%
2021/01/05	6	45.11	5.3	45.10	45.05	0.7	5,013	0.01%
2021/01/04	12.2	45.25	1	45.55	45.15	11.2	5,002	0.22%
2020/12/31	0	0.00	40	45.85	45.85	-40	5,008	-0.80%
2020/12/30	6	45.59	0.1	45.70	45.55	5.9	4,999	0.12%
2020/12/29	3	45.70	5	45.75	45.60	-2	4,996	-0.04%
2020/12/28	16	46.04	5.4	46.38	45.90	10.6	4,988	0.21%
2020/12/25	0.1	46.20	17.2	46.48	46.45	-17.1	4,947	-0.35%
2020/12/24	3	45.82	24	45.63	46.40	-21	4,907	-0.43%
2020/12/23	4	44.75	4.1	45.00	45.00	-0.1	4,737	0.00%
2020/12/21	7	44.95	49	45.25	44.95	-42	4,561	-0.92%
2020/12/18	5.2	45.90	8.1	46.02	45.60	-2.9	4,425	-0.07%
2020/12/17	2	46.05	8.2	45.99	46.05	-6.2	4,185	-0.15%
2020/12/16	17	45.95	3	45.90	45.95	14	4,169	0.34%
2020/12/15	0.3	44.95	6	45.09	45.25	-5.7	4,086	-0.14%
2020/12/14	6	45.16	5	45.05	44.90	1	4,076	0.02%
2020/12/11	18.6	44.45	0	0.00	44.35	18.6	4,015	0.46%
2020/12/10	26	44.62	0	0.00	44.60	26	3,999	0.65%
2020/12/09	7.2	44.41	5.8	44.48	44.50	1.4	3,934	0.04%
2020/12/08	9	44.63	88.2	44.66	45.40	-79.2	3,834	-2.06%
2020/12/07	13	45.62	54.7	45.58	45.85	-41.7	3,620	-1.15%
2020/12/04	7	43.51	1.2	43.68	43.50	5.8	3,344	0.17%
2020/12/03	4	43.93	0	0.00	43.80	4	3,285	0.12%
2020/12/02	3	44.28	3	44.30	44.35	0	3,253	0.00%
2020/12/01	1	44.20	1	44.20	44.50	0	3,240	0.00%
2020/11/30	4	44.19	14	44.36	44.50	-10	3,235	-0.31%
2020/11/27	0	0.00	14	43.75	43.85	-14	3,140	-0.45%
2020/11/26	5.7	43.85	0	0.00	43.85	5.7	3,149	0.18%
2020/11/25	6.2	43.52	3.3	43.69	43.90	2.9	3,254	0.09%
2020/11/24	16	43.41	1.1	43.54	43.50	14.9	3,245	0.46%
2020/11/20	0	0.00	5.7	43.10	43.25	-5.7	3,250	-0.18%
2020/11/19	0	0.00	0.1	43.20	43.15	-0.1	3,268	0.00%
2020/11/18	0	0.00	46.9	43.01	43.35	-46.9	3,279	-1.43%
2020/11/17	1.1	43.30	0	0.00	43.40	1.1	3,277	0.03%
2020/11/16	1	43.25	6	43.50	43.45	-5	3,317	-0.15%
2020/11/13	3	43.17	14.4	43.37	43.40	-11.4	3,336	-0.34%
2020/11/12	2	43.35	4	43.78	43.85	-2	3,324	-0.06%
2020/11/11	1	43.50	25.9	43.53	44.00	-24.9	3,346	-0.75%
2020/11/10	1	42.80	14	42.80	42.95	-13	3,273	-0.40%
2020/11/09	2	42.15	0	0.00	42.00	2	3,262	0.06%
2020/11/06	1	41.90	0	0.00	41.90	1	3,242	0.03%
2020/11/05	1.1	42.15	0	0.00	42.00	1.1	3,220	0.03%
2020/11/04	8	42.23	0	0.00	42.00	8	3,211	0.25%
2020/11/03	2.2	42.22	1	42.45	42.35	1.2	3,197	0.04%
2020/11/02	0.4	41.98	1.8	41.91	41.90	-1.4	3,189	-0.04%
2020/10/30	8.5	41.65	0.6	41.95	41.50	7.9	3,171	0.25%
2020/10/29	1.6	41.84	1	42.00	41.85	0.6	3,118	0.02%
2020/10/28	13.6	42.15	2	42.20	42.10	11.6	3,121	0.37%
2020/10/27	1.2	42.60	0	0.00	42.55	1.2	3,113	0.04%
2020/10/26	4	42.63	0	0.00	42.60	4	3,111	0.13%
2020/10/23	8	42.69	0	0.00	42.55	8	3,120	0.26%
2020/10/22	8	42.04	1	42.45	43.20	7	3,106	0.23%
2020/10/19	1	42.70	1	42.90	43.20	0	2,899	0.00%
2020/10/16	2	42.98	0	0.00	42.90	2	2,874	0.07%
2020/10/15	4	43.09	1	42.90	42.95	3	2,865	0.10%
2020/10/14	5	43.75	0.7	43.95	43.75	4.3	2,841	0.15%
2020/10/13	4	43.78	0	0.00	43.85	4	2,846	0.14%
2020/10/12	11	44.68	1	44.40	44.20	10	2,839	0.35%
2020/10/08	2	44.35	16.4	44.17	44.70	-14.4	2,849	-0.51%
2020/10/07	1	43.65	2	43.65	43.50	-1	2,803	-0.04%
2020/10/06	7	43.69	5	43.70	43.70	2	2,829	0.07%
2020/10/05	1	43.15	4	43.48	43.20	-3	2,833	-0.11%
2020/09/30	2	43.00	2	43.08	43.00	0	2,825	0.00%
2020/09/29	1	43.25	6	43.32	43.30	-5	2,824	-0.18%
2020/09/28	1	42.05	41	41.98	42.65	-40	2,795	-1.43%
2020/09/25	22	41.81	4	42.28	41.50	18	2,769	0.65%
2020/09/24	2	41.40	35	41.49	41.45	-33	2,721	-1.21%
2020/09/23	37.6	46.20	0.2	46.50	46.15	37.4	2,590	1.44%
2020/09/22	24	46.51	30	46.51	46.60	-6	2,499	-0.24%
2020/09/21	1	46.75	19	46.81	46.85	-18	2,460	-0.73%
2020/09/18	11.1	46.70	25	46.66	46.65	-13.9	2,411	-0.58%
2020/09/17	17.1	46.65	7.1	46.67	46.55	10	2,381	0.42%
2020/09/16	7	46.40	29	46.35	46.35	-22	2,358	-0.93%
2020/09/15	0	0.00	7	46.51	46.35	-7	2,343	-0.30%
2020/09/14	2	46.35	1	46.35	46.35	1	2,348	0.04%
2020/09/11	1	46.15	1	46.30	46.30	0	2,335	0.00%
2020/09/10	40	46.34	30	46.20	46.30	10	2,321	0.43%
2020/09/09	4	45.48	7	45.96	46.15	-3	2,306	-0.13%
2020/09/08	9	45.75	0	0.00	45.85	9	2,307	0.39%
2020/09/07	2	46.05	2	46.35	46.00	0	2,396	0.00%
2020/09/04	3.1	45.27	4	45.68	45.80	-0.9	2,420	-0.04%
2020/09/03	5	45.40	3	45.75	45.60	2	2,467	0.08%
2020/09/02	26	45.89	6	45.63	45.65	20	2,445	0.82%
2020/09/01	14.2	46.00	55	46.01	46.20	-40.9	2,458	-1.66%
2020/08/31	93	46.42	29	46.32	46.40	64	2,516	2.54%
2020/08/28	9	45.76	18	45.93	45.60	-9	2,440	-0.37%
2020/08/27	1.1	45.50	6	45.39	45.50	-5	2,459	-0.20%
2020/08/26	1	45.50	25	45.48	45.50	-24	2,500	-0.96%
2020/08/25	4	44.99	7	45.02	44.95	-3	2,531	-0.12%
2020/08/24	5	44.66	0	0.00	44.65	5	2,659	0.19%
2020/08/21	0	0.00	20	44.04	44.35	-20	2,688	-0.74%
2020/08/20	21	43.77	0	0.00	43.50	21	2,678	0.78%
2020/08/19	10	44.47	0	0.00	44.45	10	2,644	0.38%
2020/08/18	2	44.30	1	44.30	44.30	1	2,619	0.04%
2020/08/17	3	44.32	50	43.94	44.35	-47	2,621	-1.79%
2020/08/14	6	42.94	0	0.00	43.10	6	2,595	0.23%
2020/08/13	1.2	43.38	7	43.47	43.75	-5.8	2,596	-0.22%
2020/08/12	1	42.65	0	0.00	42.55	1	2,585	0.04%
2020/08/11	30	42.85	0	0.00	42.70	30	2,603	1.15%
2020/08/10	1	43.05	0	0.00	42.90	1	2,640	0.04%
2020/08/07	12	42.94	7	42.76	42.85	5	2,686	0.19%
2020/08/06	11	42.75	2	42.88	42.95	9	2,722	0.33%
2020/08/05	20	42.40	0	0.00	42.40	20	2,742	0.73%
2020/08/04	0.1	42.50	0	0.00	42.30	0.1	2,780	0.00%
2020/08/03	4	42.35	0	0.00	42.20	4	2,816	0.14%
2020/07/31	0	0.00	10	42.91	42.80	-10	2,793	-0.36%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/29	1.1	42.32	1	42.10	41.90	0.1	2,787	0.00%
2020/07/28	2.1	42.00	7	42.20	41.60	-5	2,799	-0.18%
2020/07/27	6	42.53	0	0.00	42.30	6	2,799	0.21%
2020/07/24	3.2	42.90	0	0.00	42.80	3.2	2,805	0.11%
2020/07/23	0	0.00	11	43.30	43.40	-11	2,805	-0.39%
2020/07/22	8	43.37	1	43.60	43.30	7	2,846	0.25%
2020/07/21	0.1	43.45	5	43.29	43.45	-4.9	2,848	-0.17%
2020/07/20	6	42.70	0	0.00	42.65	6	2,851	0.21%
2020/07/17	1	43.00	7	42.94	42.90	-6	2,852	-0.21%
2020/07/16	2.1	43.36	2	43.85	43.25	0.1	2,862	0.00%
2020/07/15	0	0.00	34	43.34	43.65	-34	2,856	-1.19%
2020/07/14	22.1	42.60	2	42.80	42.60	20.1	2,827	0.71%
2020/07/13	2	42.90	7	43.01	42.80	-5	2,833	-0.18%
2020/07/10	8.6	43.49	2	43.25	43.15	6.6	2,817	0.23%
2020/07/09	16	43.95	0	0.00	43.90	16	2,812	0.57%
2020/07/08	2	44.25	6	43.98	44.40	-4	2,791	-0.14%
2020/07/07	4	44.14	0	0.00	44.10	4	2,779	0.14%
2020/07/06	8	44.08	62	44.10	44.00	-54	2,765	-1.95%
2020/07/03	69	43.85	0	0.00	43.85	69	2,768	2.49%
2020/07/02	1	43.85	0	0.00	44.20	1	2,775	0.04%
2020/07/01	0	44.10	1	43.95	43.95	-1	2,774	-0.03%
2020/06/30	7	43.92	1	43.95	43.55	6	2,781	0.22%
2020/06/29	15.1	43.54	0	0.00	43.60	15.1	2,797	0.54%
2020/06/24	2.1	44.00	0	0.00	43.90	2.1	2,802	0.07%
2020/06/23	0	0.00	4	44.23	43.90	-4	2,823	-0.14%
2020/06/22	3	43.78	0	0.00	43.55	3	2,829	0.11%
2020/06/19	11	43.77	0	0.00	43.50	11	2,875	0.38%
2020/06/18	4	44.04	0	0.00	44.05	4	2,865	0.14%
2020/06/17	3	44.15	0	0.00	44.25	3	2,891	0.10%
2020/06/16	2	44.15	0	0.00	44.20	2	2,963	0.07%
2020/06/15	7	43.88	15	43.75	43.70	-8	3,099	-0.26%
2020/06/12	35	43.70	0	0.00	43.60	35	3,148	1.11%
2020/06/11	12	45.20	0	0.00	44.80	12	3,119	0.38%
2020/06/10	24	45.91	36	45.94	45.85	-12	3,127	-0.38%
2020/06/09	5	46.51	8	46.53	46.50	-3	3,185	-0.09%
2020/06/08	10	46.66	5	46.56	46.50	5	3,259	0.15%
2020/06/05	3	47.23	26	46.94	47.25	-23	3,232	-0.71%
2020/06/04	0	0.00	160	46.33	46.40	-160	3,182	-5.03%	大賣/鉅額交易
2020/06/03	3	46.13	6	46.19	46.25	-3	3,179	-0.09%
2020/06/02	0	0.00	11	45.31	45.40	-11	3,135	-0.35%
2020/06/01	0	0.00	149	44.99	44.90	-149	3,087	-4.83%	大賣/鉅額交易
2020/05/29	3	44.33	57	44.55	44.35	-54	3,033	-1.78%
2020/05/28	15	44.75	5	44.93	44.75	10	2,899	0.34%
2020/05/27	2	44.35	3	44.20	44.45	-1	2,910	-0.03%
2020/05/25	1	44.10	0	0.00	44.15	1	2,952	0.03%
2020/05/21	2	44.00	0	0.00	44.20	2	2,953	0.07%
2020/05/20	10	44.00	0	0.00	43.80	10	2,930	0.34%
2020/05/19	1	43.70	10	43.93	44.00	-9	2,928	-0.31%
2020/05/18	6	43.08	1	43.50	43.10	5	2,914	0.17%
2020/05/15	3	43.18	4	43.55	43.55	-1	2,908	-0.03%
2020/05/14	7	43.21	0	0.00	43.05	7	2,866	0.24%
2020/05/13	26	44.08	5	43.98	44.00	21	2,832	0.74%
2020/05/12	6	44.58	1	44.70	44.90	5	2,786	0.18%
2020/05/11	12	44.73	20	44.68	44.70	-8	2,769	-0.29%
2020/05/08	12	43.87	0	0.00	43.80	12	2,735	0.44%
2020/05/06	1	43.70	2	43.65	43.70	-1	2,727	-0.04%
2020/05/05	0	0.00	1	43.60	43.65	-1	2,741	-0.04%
2020/05/04	10	42.40	2	43.10	43.00	8	2,763	0.29%
2020/04/30	15	43.86	1	44.50	43.65	14	2,783	0.50%
2020/04/29	5	43.49	13	43.71	43.70	-8	2,799	-0.29%
2020/04/28	9	42.72	4	42.75	42.85	5	2,828	0.18%
2020/04/27	7	41.96	13	41.71	42.35	-6	2,919	-0.21%
2020/04/24	3	40.65	0	0.00	40.55	3	2,911	0.10%
2020/04/23	0.2	40.75	1	40.60	40.60	-0.8	2,917	-0.03%
2020/04/22	4.1	40.19	0	0.00	40.30	4.1	2,922	0.14%
2020/04/21	1	41.20	0.1	40.60	40.40	0.9	2,922	0.03%
2020/04/20	2	41.48	0	0.00	41.40	2	2,905	0.07%
2020/04/17	9	41.54	9	41.79	41.30	0	2,903	0.00%
2020/04/16	2	41.10	0	0.00	41.20	2	2,895	0.07%
2020/04/15	16.1	41.69	1	41.75	41.75	15.1	2,879	0.52%
2020/04/14	1.2	40.95	2	41.50	41.50	-0.8	2,874	-0.03%
2020/04/10	4.1	40.41	4	40.35	40.65	0.1	2,860	0.00%
2020/04/09	0.1	40.80	0	0.00	40.30	0.1	2,865	0.00%
2020/04/08	8	40.51	1	40.40	40.40	7	2,858	0.24%
2020/04/07	5	40.70	1	40.50	40.45	4	2,843	0.14%
2020/04/06	3.1	39.73	2	39.80	40.40	1.1	2,820	0.04%
2020/04/01	6	40.16	1	40.65	39.90	5	2,814	0.18%
2020/03/31	6.1	40.45	5	40.45	40.50	1.1	2,803	0.04%
2020/03/30	5.1	39.41	1.2	39.43	40.00	3.9	2,784	0.14%
2020/03/27	1.1	39.89	3	39.95	39.55	-1.9	2,871	-0.07%
2020/03/26	1	39.10	11	40.50	39.90	-10	2,947	-0.34%
2020/03/25	31	39.79	3.1	39.90	39.80	28	3,048	0.92%
2020/03/24	1.1	36.88	10	36.74	36.85	-8.9	3,033	-0.29%
2020/03/23	22	34.00	7	34.50	34.15	15	3,025	0.50%
2020/03/20	7	34.00	14	34.25	35.00	-7	3,015	-0.23%
2020/03/19	10.1	33.02	27	32.96	32.90	-17	2,948	-0.57%
2020/03/18	105	36.47	0	0.00	36.45	105	2,814	3.73%	大買/鉅額交易
2020/03/17	6	38.05	6	38.10	38.00	0	2,762	0.00%
2020/03/16	6.1	40.08	9	40.10	40.05	-2.9	2,713	-0.11%
2020/03/13	12	39.15	51	38.55	40.40	-39	2,685	-1.45%
2020/03/12	117.1	42.91	0	0.00	41.80	117.1	2,579	4.54%	大買/鉅額交易
2020/03/11	19	44.00	0	0.00	43.85	19	2,497	0.76%
2020/03/10	9	44.03	3	44.00	43.95	6	2,482	0.24%
2020/03/09	11	44.58	4	44.63	44.30	7	2,456	0.28%
2020/03/06	8	45.01	38	45.10	45.25	-30	2,418	-1.24%
2020/03/05	0	0.00	5	45.26	45.30	-5	2,400	-0.21%
2020/03/04	5	44.80	0	0.00	45.00	5	2,401	0.21%
2020/03/03	11	44.58	0	0.00	44.55	11	2,410	0.46%
2020/03/02	4	44.15	23	44.36	44.50	-19	2,411	-0.79%
2020/02/27	3.1	44.69	7	44.81	44.85	-3.9	2,420	-0.16%
2020/02/26	10.2	44.81	1	44.90	44.80	9.2	2,381	0.39%
2020/02/25	4	44.89	16	45.10	45.00	-12	2,370	-0.51%
2020/02/24	7	45.18	0	0.00	45.10	7	2,371	0.30%
2020/02/21	5	45.52	4	45.61	45.50	1	2,360	0.04%
2020/02/20	1.3	45.69	10	45.98	45.70	-8.7	2,358	-0.37%
2020/02/19	3	46.08	2	46.18	46.20	1	2,346	0.04%
2020/02/18	1	45.95	1	46.00	46.05	0	2,339	0.00%
2020/02/17	1	45.80	0	0.00	45.95	1	2,350	0.04%
2020/02/14	131	45.80	0	0.00	45.85	131	2,369	5.53%	大買/鉅額交易
2020/02/13	1	45.90	2	45.95	45.90	-1	2,375	-0.04%
2020/02/12	1	45.80	1	45.80	45.80	0	2,398	0.00%
2020/02/11	5	45.48	0	0.00	45.35	5	2,393	0.21%
2020/02/10	15	45.35	3	45.20	45.50	12	2,397	0.50%
2020/02/07	0	0.00	7	45.45	45.25	-7	2,411	-0.29%
2020/02/06	5	45.61	2	45.70	45.55	3	2,426	0.12%
2020/02/05	1	45.00	0	0.00	45.10	1	2,430	0.04%
2020/02/04	18	45.03	0	0.00	45.00	18	2,417	0.74%
2020/02/03	8	44.48	4	44.50	44.90	4	2,404	0.17%
2020/01/31	11.1	45.47	7	45.52	45.25	4.1	2,388	0.17%
2020/01/30	21	45.62	23	45.83	45.45	-2	2,348	-0.09%
2020/01/20	1.1	46.97	4	47.03	47.10	-2.9	2,265	-0.13%
2020/01/17	0	0.00	1	46.80	46.85	-1	2,245	-0.04%
2020/01/15	2	46.38	0	0.00	46.55	2	2,291	0.09%
2020/01/14	22	46.41	0	0.00	46.40	22	2,321	0.95%
2020/01/13	39	46.27	0	0.00	46.30	39	2,380	1.64%
2020/01/10	0	0.00	14	46.10	46.25	-14	2,427	-0.58%
2020/01/09	2	46.00	3	46.12	46.00	-1	2,453	-0.04%
2020/01/08	43	45.77	0	0.00	45.70	43	2,483	1.73%
2020/01/07	2	46.05	0	0.00	46.00	2	2,495	0.08%
2020/01/06	0	0.00	2	46.05	46.20	-2	2,534	-0.08%
2020/01/03	2	46.20	1	46.40	46.40	1	2,559	0.04%
2020/01/02	8	46.45	1	46.35	46.30	7	2,609	0.27%
2019/12/31	1	46.55	1	46.55	46.30	0	2,634	0.00%
2019/12/30	2	46.35	0	0.00	46.45	2	2,707	0.07%
2019/12/27	1.2	46.37	6	46.41	46.40	-4.8	2,900	-0.16%
2019/12/26	2	46.20	0	0.00	46.20	2	4,112	0.05%
2019/12/25	2	46.23	0	0.00	46.20	2	4,781	0.04%
2019/12/24	6	45.88	0	0.00	46.15	6	5,351	0.11%
2019/12/23	7	45.76	1	46.00	45.55	6	5,284	0.11%
2019/12/20	7.1	45.73	0	0.00	45.45	7.1	5,215	0.14%
2019/12/19	15.2	45.96	1	46.00	45.90	14.2	5,119	0.28%
2019/12/18	4.2	46.04	0	0.00	46.00	4.2	5,095	0.08%
2019/12/17	2	46.18	0	0.00	46.25	2	5,093	0.04%
2019/12/13	2	46.20	0	0.00	46.25	2	5,109	0.04%
2019/12/11	1	46.05	11	46.10	46.05	-10	5,165	-0.19%
2019/12/10	7	46.09	1	46.05	46.05	6	5,169	0.12%
2019/12/09	25	46.35	2	46.45	46.30	23	5,168	0.44%
2019/12/06	1	46.60	0	0.00	46.60	1	5,163	0.02%
2019/12/05	0	0.00	2	46.60	46.55	-2	5,165	-0.04%
2019/12/04	16	46.53	0	0.00	46.60	16	5,166	0.31%
2019/12/03	7	46.64	0	0.00	46.70	7	5,157	0.14%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/28	9	46.96	0	0.00	46.50	9	5,154	0.17%
2019/11/27	1	46.65	1	46.80	46.80	0	5,166	0.00%
2019/11/26	11.1	46.78	0	0.00	46.20	11.1	5,164	0.21%
2019/11/25	7.1	46.56	0	0.00	46.75	7.1	5,111	0.14%
2019/11/22	9.2	46.61	0	0.00	46.55	9.2	5,154	0.18%
2019/11/21	13	46.64	1	46.60	46.60	12	5,167	0.23%
2019/11/20	9	46.87	0	0.00	46.85	9	5,167	0.17%
2019/11/19	0	0.00	6	46.83	46.90	-6	5,171	-0.12%
2019/11/18	6	46.82	0	0.00	46.85	6	5,184	0.12%
2019/11/15	20	46.80	2	46.85	46.95	18	5,187	0.35%
2019/11/14	1	46.70	1	46.85	46.55	0	5,199	0.00%
2019/11/13	2	46.65	0	0.00	46.50	2	5,195	0.04%
2019/11/12	0	0.00	3	46.88	46.90	-3	5,211	-0.06%
2019/11/11	0	0.00	3	46.90	46.70	-3	5,200	-0.06%
2019/11/08	0.1	47.30	1	47.35	47.05	-0.9	5,173	-0.02%
2019/11/07	0	0.00	2	47.30	47.25	-2	5,166	-0.04%
2019/11/06	1	47.15	15	47.20	47.45	-14	5,160	-0.27%
2019/11/05	4	46.79	0	0.00	47.10	4	5,138	0.08%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	0	0.00	5	46.94	46.95	-5	5,120	-0.10%
2019/10/31	0	0.00	4	47.14	46.75	-4	5,127	-0.08%
2019/10/30	10	46.96	3	47.00	46.85	7	5,109	0.14%
2019/10/29	2	46.93	18	46.88	46.80	-16	5,095	-0.31%
2019/10/28	2	47.00	4	46.89	47.00	-2	5,078	-0.04%
2019/10/25	0	0.00	9	47.15	47.25	-9	5,054	-0.18%
2019/10/24	7.3	47.31	1	47.50	47.50	6.3	5,045	0.13%
2019/10/23	20	47.60	7.6	47.68	47.50	12.4	5,022	0.25%
2019/10/22	4.4	47.05	1	47.00	47.00	3.4	4,995	0.07%
2019/10/21	5	46.63	7	46.62	46.75	-2	4,961	-0.04%
2019/10/18	0	0.00	27	45.70	45.90	-27	4,899	-0.55%
2019/10/17	29	46.05	6	46.10	45.80	23	4,847	0.47%
2019/10/16	0	0.00	4	46.04	46.00	-4	4,809	-0.08%
2019/10/15	1	45.80	1	45.90	45.95	0	4,780	0.00%
2019/10/14	1	45.80	0	0.00	45.65	1	4,751	0.02%
2019/10/09	1	45.60	5	45.50	45.30	-4	4,717	-0.08%
2019/10/08	7.1	45.39	3	45.45	45.40	4.1	4,689	0.09%
2019/10/07	47	45.79	10	45.85	45.75	37	4,631	0.80%
2019/10/04	26	45.70	0	0.00	45.70	26	4,607	0.56%
2019/10/03	15	45.72	3	46.00	46.05	12	4,523	0.27%
2019/10/02	27.3	45.49	25	45.78	45.90	2.3	4,330	0.05%
2019/10/01	49	49.88	151	49.93	49.95	-102	3,108	-3.28%	大賣/鉅額交易
2019/09/27	3.1	49.92	0	0.00	49.90	3.1	2,437	0.13%
2019/09/26	7	49.77	1	49.85	49.80	6	1,857	0.32%
2019/09/25	1	49.70	6	49.83	49.80	-5	1,821	-0.28%
2019/09/24	24.4	49.75	0	0.00	49.65	24.4	1,784	1.37%
2019/09/23	1	49.81	5	49.90	49.80	-4	1,758	-0.23%
2019/09/20	5	49.85	4	49.98	49.80	1	1,749	0.06%
2019/09/19	60.4	49.97	0	0.00	49.95	60.4	1,719	3.51%
2019/09/18	58.2	50.17	19	50.04	50.00	39.2	1,706	2.30%
2019/09/17	1.1	50.20	2	50.20	50.20	-0.9	1,703	-0.06%
2019/09/16	0	0.00	8	49.71	50.00	-8	1,705	-0.47%
2019/09/12	2.2	49.48	3	49.58	49.40	-0.8	1,672	-0.05%
2019/09/11	14	49.48	4	49.58	49.50	10	1,701	0.59%
2019/09/10	15.3	49.70	2	49.75	49.75	13.3	1,679	0.79%
2019/09/09	19	49.67	8	49.68	49.70	11	1,681	0.65%
2019/09/06	20	49.43	0	0.00	49.30	20	1,680	1.19%
2019/09/05	1	49.25	1	49.35	49.25	0	1,678	0.00%
2019/09/03	8.2	49.32	1	49.40	49.25	7.2	1,677	0.43%
2019/09/02	1	49.45	4	49.50	49.50	-3	1,683	-0.18%
2019/08/30	0	0.00	14	49.37	49.50	-14	1,684	-0.83%
2019/08/29	2.1	49.21	5	49.21	49.05	-2.9	1,661	-0.17%
2019/08/28	0.5	49.50	67	48.87	49.40	-66.5	1,653	-4.02%
2019/08/27	4	48.50	9	48.85	48.40	-5	1,650	-0.30%
2019/08/26	4	48.85	1	49.00	48.80	3	1,610	0.19%
2019/08/23	0	0.00	2	49.15	49.20	-2	1,606	-0.12%
2019/08/22	6.1	48.90	20	48.95	48.90	-13.9	1,597	-0.87%
2019/08/21	1.1	48.65	50	48.66	48.65	-48.9	1,667	-2.93%
2019/08/20	2	48.68	0	0.00	48.60	2	1,670	0.12%
2019/08/19	0	48.90	1	48.75	48.75	-1	1,660	-0.06%
2019/08/16	13	48.65	5	48.79	48.80	8	1,642	0.49%
2019/08/15	2	48.83	8	48.69	48.95	-6	1,622	-0.37%
2019/08/14	8	48.48	0	0.00	48.35	8	1,595	0.50%
2019/08/12	0	0.00	1	48.25	48.25	-1	1,598	-0.06%
2019/08/08	3	48.10	1	48.40	48.20	2	1,600	0.13%
2019/08/07	10	48.18	3	48.15	48.00	7	1,606	0.44%
2019/08/06	3	47.92	10	48.03	48.10	-7	1,615	-0.43%
2019/08/05	2	48.35	11	48.62	48.20	-9	1,609	-0.56%
2019/08/02	4	48.41	10	48.40	48.40	-6	1,605	-0.37%
2019/08/01	3	48.62	3	48.67	48.60	0	1,608	0.00%
2019/07/31	3.2	48.83	0	0.00	48.80	3.2	1,615	0.20%
2019/07/30	5	49.04	10	49.05	48.95	-5	1,599	-0.31%
2019/07/29	5.2	48.98	0	0.00	48.95	5.2	1,612	0.32%
2019/07/26	1	48.90	1	49.10	49.10	0	1,609	0.00%
2019/07/25	1	48.90	1	48.90	48.90	0	1,614	0.00%
2019/07/24	11	48.94	0	0.00	48.90	11	1,626	0.68%
2019/07/23	2	49.05	0	0.00	49.05	2	1,609	0.12%
2019/07/22	10	49.33	0	0.00	49.25	10	1,600	0.62%
2019/07/19	9.2	49.44	6	49.50	49.50	3.2	1,596	0.20%
2019/07/18	6	49.18	7	49.31	49.40	-1	1,602	-0.06%
2019/07/17	2	49.13	0	0.00	49.20	2	1,607	0.12%
2019/07/16	1	49.06	0	0.00	49.20	1	1,601	0.06%
2019/07/12	1	49.15	50	49.30	49.15	-49	1,626	-3.01%
2019/07/11	2	49.45	0	0.00	49.45	2	1,629	0.12%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/09	5	49.36	0	0.00	49.45	5	1,649	0.30%
2019/07/08	19	49.44	0	0.00	49.40	19	1,669	1.14%
2019/07/05	4	49.65	0	0.00	49.65	4	1,685	0.24%
2019/07/04	1	49.60	0	0.00	49.75	1	1,723	0.06%
2019/07/03	4	49.38	0	0.00	49.30	4	1,736	0.23%
2019/07/02	3	49.40	0	0.00	49.65	3	1,755	0.17%
2019/07/01	50	49.62	7	49.56	49.60	43	1,762	2.44%
2019/06/28	0.2	49.70	0	0.00	49.45	0.2	1,784	0.01%
2019/06/27	4	49.80	0	0.00	49.75	4	1,856	0.22%
2019/06/26	1	49.70	5	49.60	49.75	-4	1,945	-0.21%
2019/06/25	4	49.88	1	49.95	49.95	3	1,954	0.15%
2019/06/24	53	50.00	1	49.95	50.00	52	1,993	2.61%
2019/06/20	0	0.00	2	49.95	49.90	-2	1,988	-0.10%
2019/06/19	0.3	49.80	4	49.50	49.90	-3.8	2,011	-0.19%
2019/06/17	1	48.90	0	0.00	48.55	1	2,069	0.05%
2019/06/14	3	48.48	0	0.00	48.50	3	2,119	0.14%
2019/06/12	2	48.70	1	48.65	48.75	1	2,416	0.04%
2019/06/11	11	48.63	0	0.00	48.60	11	2,436	0.45%
2019/06/10	3.5	48.68	0	0.00	48.70	3.5	2,457	0.14%
2019/06/05	3	48.68	0	0.00	48.70	3	2,533	0.12%
2019/06/04	1	48.95	0.4	49.10	49.00	0.6	2,531	0.02%
2019/06/03	0.4	48.90	8	48.86	48.90	-7.6	2,532	-0.30%
2019/05/31	6.3	48.79	12	48.74	48.80	-5.7	2,523	-0.23%
2019/05/30	6	48.19	6	48.35	48.15	0	2,513	0.00%
2019/05/29	3	49.00	0	0.00	48.35	3	2,510	0.12%
2019/05/28	0	0.00	11	49.10	48.60	-11	2,513	-0.44%
2019/05/27	10	48.87	1	48.95	49.20	9	2,443	0.37%
2019/05/24	3	48.15	2	48.10	48.15	1	2,416	0.04%
2019/05/23	0	0.00	60	48.05	48.05	-60	2,415	-2.48%
2019/05/22	14	48.08	0	0.00	48.10	14	2,419	0.58%
2019/05/21	4	48.11	2	48.18	48.10	2	2,430	0.08%
2019/05/20	9	47.80	1	48.15	47.95	8	2,422	0.33%
2019/05/17	5	47.65	1	47.70	47.50	4	2,423	0.17%
2019/05/16	7	47.82	2	47.95	47.75	5	2,419	0.21%
2019/05/15	9	47.82	0	0.00	47.80	9	2,427	0.37%
2019/05/14	7	48.01	9	47.52	48.05	-2	2,450	-0.08%
2019/05/13	15	47.91	0	0.00	47.80	15	2,444	0.61%
2019/05/10	8	47.91	11	48.05	48.05	-3	2,479	-0.12%
2019/05/09	24	48.03	0	0.00	48.00	24	2,476	0.97%
2019/05/08	24.2	48.43	5	48.55	48.50	19.2	2,481	0.77%
2019/05/07	26	48.73	0	0.00	48.70	26	2,491	1.04%
2019/05/06	9	48.72	3	48.85	48.75	6	2,517	0.24%
2019/05/03	29	49.19	0	0.00	49.25	29	2,537	1.14%
2019/05/02	11	49.35	2	49.50	49.40	9	2,539	0.35%
2019/04/30	0.2	49.45	1	49.55	49.45	-0.8	2,539	-0.03%
2019/04/29	1	49.05	4	49.08	49.20	-3	2,530	-0.12%
2019/04/26	11	48.60	11	48.73	48.80	0	2,529	0.00%
2019/04/25	6	48.68	1	48.80	49.00	5	2,534	0.20%
2019/04/24	5	48.72	0	0.00	48.65	5	2,536	0.20%
2019/04/23	5	48.57	3	48.85	48.95	2	2,540	0.08%
2019/04/22	9	48.74	0	0.00	48.75	9	2,540	0.35%
2019/04/19	7	48.89	3	49.15	48.90	4	2,543	0.16%
2019/04/18	15	48.89	0.2	48.80	48.60	14.9	2,557	0.58%
2019/04/17	5	49.20	0.2	49.20	49.15	4.9	2,556	0.19%
2019/04/16	5	49.22	0	0.00	49.40	5	2,551	0.20%
2019/04/15	9.2	49.58	2	49.55	49.50	7.2	2,547	0.28%
2019/04/12	4	49.04	10	48.95	49.10	-6	2,551	-0.24%
2019/04/11	11	49.58	0.2	49.60	49.40	10.9	2,544	0.43%
2019/04/10	4	49.71	2	50.20	49.90	2	2,528	0.08%
2019/04/09	1	50.50	1	50.50	50.20	0	2,506	0.00%
2019/04/08	0	0.00	2.3	50.47	50.60	-2.3	2,534	-0.09%
2019/04/03	1	50.70	0	0.00	50.50	1	2,534	0.04%
2019/04/02	1	50.60	24.3	50.57	50.80	-23.3	2,589	-0.90%
2019/04/01	12	51.38	2	51.20	50.90	10	2,640	0.38%
2019/03/29	8.2	50.51	30.3	50.16	50.80	-22.1	2,550	-0.87%
2019/03/28	1	49.70	15	49.70	49.85	-14	2,529	-0.55%
2019/03/27	2.3	49.71	1	49.85	49.75	1.3	2,528	0.05%
2019/03/26	3	49.37	6	49.56	49.45	-3	2,493	-0.12%
2019/03/25	21	49.19	11	48.90	49.25	10	2,501	0.40%
2019/03/22	1	49.60	22	49.39	49.25	-21	2,481	-0.85%
2019/03/21	21	49.19	11	49.18	49.35	10	2,453	0.41%
2019/03/20	1	48.40	3	48.47	48.70	-2	2,416	-0.08%
2019/03/19	10	49.10	78	49.14	48.90	-68	2,361	-2.88%
2019/03/18	2	48.40	4	48.44	48.55	-2	2,302	-0.09%
2019/03/15	4	47.91	1	48.20	48.20	3	2,278	0.13%
2019/03/14	2	47.55	0	0.00	47.50	2	1,998	0.10%
2019/03/13	6	47.42	0	0.00	47.40	6	1,994	0.30%
2019/03/12	6.1	47.68	0	0.00	47.50	6.1	1,967	0.31%
2019/03/11	20	48.11	0	0.00	47.90	20	1,939	1.03%
2019/03/08	3	47.50	5	47.70	47.65	-2	1,914	-0.10%
2019/03/07	6	47.60	0	0.00	47.50	6	1,942	0.31%
2019/03/06	1	47.60	0	0.00	47.55	1	1,947	0.05%
2019/03/05	9	47.47	0	0.00	47.50	9	1,952	0.46%
2019/03/04	3	47.47	0	0.00	47.50	3	1,957	0.15%
2019/02/27	6.5	47.43	0	47.80	47.75	6.4	2,017	0.32%
2019/02/26	20	47.72	0	0.00	47.60	20	2,006	1.00%
2019/02/25	1	47.90	0	0.00	47.95	1	1,994	0.05%
2019/02/22	1	47.55	5	47.70	47.95	-4	2,000	-0.20%
2019/02/21	1	47.85	0	0.00	48.00	1	2,004	0.05%
2019/02/20	0	0.00	1	47.85	48.05	-1	1,994	-0.05%
2019/02/19	1	47.85	0	0.00	47.90	1	1,981	0.05%
2019/02/18	2.9	47.68	10	47.65	47.70	-7.2	1,985	-0.36%
2019/02/15	0	0.00	7	47.11	47.20	-7	1,989	-0.35%
2019/02/14	0	0.00	3	47.45	47.30	-3	1,991	-0.15%
2019/02/13	4	47.85	12	47.78	47.65	-8	1,986	-0.40%
2019/02/12	3	48.40	1.4	48.41	48.45	1.6	1,947	0.08%
2019/02/11	2	48.03	1	48.10	48.40	1	1,951	0.05%
2019/01/30	2	47.73	1	47.90	47.95	1	1,911	0.05%
2019/01/29	3	47.42	0	0.00	47.80	3	1,912	0.16%
2019/01/28	2	47.85	4	47.93	47.95	-2	1,901	-0.11%
2019/01/25	5	47.50	2	47.38	47.60	3	1,890	0.16%
2019/01/24	1	47.00	1	47.20	47.45	0	1,868	0.00%
2019/01/23	1	46.70	1	46.75	46.90	0	1,851	0.00%
2019/01/22	1	46.80	0	0.00	46.90	1	1,848	0.05%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/17	1.2	46.42	5	46.49	46.50	-3.8	1,899	-0.20%
2019/01/16	1	46.60	3	46.30	46.60	-2	1,901	-0.11%
2019/01/15	0.2	46.60	8	46.50	46.60	-7.8	1,927	-0.40%
2019/01/14	2	46.10	9	46.07	46.25	-7	1,945	-0.36%
2019/01/11	1	46.30	10	46.10	46.30	-9	2,029	-0.44%
2019/01/09	2.1	45.86	1	46.00	46.10	1.1	2,047	0.05%
2019/01/08	0	0.00	3	45.48	45.15	-3	2,046	-0.15%
2019/01/07	0	0.00	1	45.40	45.60	-1	2,086	-0.05%
2019/01/04	2	45.20	1	45.40	45.25	1	2,112	0.05%
2019/01/03	2	45.28	1	44.75	45.05	1	2,227	0.04%
2019/01/02	5	44.50	0	0.00	44.50	5	2,248	0.22%