興富發 (2542)-國泰-敦南券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股
944人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	75.8	42.93	17.4	42.97	43.00	58.4	7,573	0.77%
2024/11/19	19.8	43.26	72.5	43.37	43.80	-52.7	7,812	-0.67%
2024/11/18	63.4	43.11	92.9	42.95	43.10	-29.5	8,056	-0.37%
2024/11/15	51.7	43.24	103.1	43.41	43.30	-51.4	8,250	-0.62%	大賣/
2024/11/14	27	42.52	39.7	42.56	42.55	-12.7	8,494	-0.15%
2024/11/13	46.6	42.40	73.9	42.65	42.80	-27.4	8,574	-0.32%
2024/11/12	125.7	42.41	88.6	42.36	42.10	37.1	8,642	0.43%	大買/
2024/11/11	82.5	42.66	116.4	42.59	42.90	-33.9	8,642	-0.39%	大賣/
2024/11/08	77.5	41.63	111.1	41.88	41.45	-33.6	8,702	-0.39%	大賣/
2024/11/07	30	41.00	45.5	41.06	41.05	-15.5	8,836	-0.18%
2024/11/06	58.2	40.71	43.7	40.91	40.70	14.4	8,955	0.16%
2024/11/05	24.3	40.82	43.2	40.91	40.85	-19	9,249	-0.20%
2024/11/04	250.4	40.74	126.5	40.65	40.85	123.9	10,166	1.22%	大買/大賣/鉅額交易
2024/11/01	100.3	40.71	153.9	41.08	41.35	-53.6	10,554	-0.51%	大賣/
2024/10/30	52.9	40.89	40.5	40.84	40.75	12.4	10,882	0.11%
2024/10/29	80.9	40.98	27.3	41.01	41.00	53.6	11,099	0.48%
2024/10/28	53.8	41.44	88.6	41.47	41.40	-34.7	11,277	-0.31%
2024/10/25	111.6	40.64	32.1	40.81	40.70	79.5	11,440	0.69%	大買/
2024/10/24	180.8	40.43	36.5	40.46	40.30	144.3	11,758	1.23%	大買/鉅額交易
2024/10/23	323.7	41.38	53.6	41.24	41.00	270.1	11,773	2.29%	大買/鉅額交易
2024/10/22	104.4	42.10	65.2	42.18	42.25	39.1	11,855	0.33%	大買/
2024/10/21	66.6	42.49	53.2	42.49	42.75	13.4	12,263	0.11%
2024/10/18	137.3	42.98	47.7	42.93	43.05	89.6	12,751	0.70%	大買/
2024/10/17	20.2	43.45	43	43.50	43.60	-22.8	13,103	-0.17%
2024/10/16	112.2	42.76	21	42.90	42.95	91.2	13,547	0.67%	大買/
2024/10/15	125.9	43.00	93.4	43.07	43.00	32.5	14,001	0.23%	大買/
2024/10/14	72.2	43.24	43.3	43.27	43.50	28.9	14,296	0.20%
2024/10/11	87.2	43.81	106.5	43.77	43.60	-19.3	14,414	-0.13%	大賣/
2024/10/09	106.2	44.42	11.1	44.74	44.05	95.1	14,703	0.65%	大買/
2024/10/08	70.7	44.82	53.8	44.79	45.20	16.8	15,079	0.11%
2024/10/07	64.6	44.22	53.4	44.11	44.90	11.2	15,177	0.07%
2024/10/04	189.1	43.81	67	43.91	43.60	122.1	15,268	0.80%	大買/鉅額交易
2024/10/01	164.4	44.75	42.8	44.73	44.60	121.6	15,238	0.80%	大買/鉅額交易
2024/09/30	108.8	45.30	44.3	45.28	45.10	64.5	15,449	0.42%	大買/
2024/09/27	95.8	45.58	44.5	45.58	45.60	51.3	15,476	0.33%
2024/09/26	527.5	45.82	62.8	45.85	45.40	464.8	15,492	3.00%	大買/鉅額交易
2024/09/25	325.7	50.00	293.3	50.16	50.30	32.3	15,404	0.21%	大買/大賣/
2024/09/24	207.4	49.25	148.4	49.28	49.15	58.9	15,397	0.38%	大買/大賣/
2024/09/23	533.5	48.09	435.3	48.21	49.10	98.3	15,752	0.62%	大買/大賣/
2024/09/20	1,188.6	49.70	636.3	49.72	49.20	552.3	15,827	3.49%	大買/大賣/鉅額交易
2024/09/19	139.1	53.98	246.7	53.75	54.20	-107.6	15,631	-0.69%	大買/大賣/鉅額交易
2024/09/18	100.4	51.77	39.3	52.30	51.40	61.1	16,064	0.38%
2024/09/16	108.8	51.92	52	51.93	52.00	56.8	16,434	0.35%	大買/
2024/09/13	67.7	51.74	66.6	51.78	52.00	1.1	16,549	0.01%
2024/09/12	62.5	50.77	82.6	50.85	51.00	-20.1	16,710	-0.12%
2024/09/11	279	50.17	150.3	50.20	50.30	128.7	16,779	0.77%	大買/大賣/鉅額交易
2024/09/10	171.3	51.81	113.2	51.96	51.50	58.1	16,943	0.34%	大買/大賣/
2024/09/09	184.1	51.84	67.5	52.04	51.80	116.6	17,421	0.67%	大買/鉅額交易
2024/09/06	34.4	53.13	79.2	53.17	53.20	-44.9	17,428	-0.26%
2024/09/05	39.5	53.07	145.8	52.92	53.00	-106.3	17,628	-0.60%	大賣/鉅額交易
2024/09/04	184.5	52.58	126.5	52.44	52.20	58	17,842	0.32%	大買/大賣/
2024/09/03	139.2	54.64	114.1	54.65	54.20	25.1	18,023	0.14%	大買/大賣/
2024/09/02	283.7	55.12	167.7	54.94	54.50	116	18,126	0.64%	大買/大賣/鉅額交易
2024/08/30	204.8	55.09	389.1	54.56	55.70	-184.3	18,056	-1.02%	大買/大賣/鉅額交易
2024/08/29	80	52.54	76.5	52.45	52.30	3.5	17,911	0.02%
2024/08/28	84.9	52.67	65.2	52.93	52.60	19.6	17,993	0.11%
2024/08/27	106.3	52.28	315.4	51.98	52.60	-209.1	18,018	-1.16%	大買/大賣/鉅額交易
2024/08/26	270.9	52.32	82.3	52.14	51.90	188.6	18,007	1.05%	大買/鉅額交易
2024/08/23	277.7	52.49	88.8	52.61	52.20	188.9	17,977	1.05%	大買/鉅額交易
2024/08/22	465.4	52.81	322.1	52.82	53.60	143.4	17,892	0.80%	大買/大賣/鉅額交易
2024/08/21	509.9	55.27	379.6	55.30	54.80	130.3	17,586	0.74%	大買/大賣/鉅額交易
2024/08/20	481.7	57.81	465.5	57.17	56.90	16.2	17,319	0.09%	大買/大賣/
2024/08/19	367.1	59.64	375.2	59.82	59.40	-8.1	17,133	-0.05%	大買/大賣/
2024/08/16	226.9	58.31	253.6	57.95	58.30	-26.7	16,982	-0.16%	大買/大賣/
2024/08/15	130.5	55.50	132.8	55.42	55.00	-2.3	16,757	-0.01%	大買/大賣/
2024/08/14	167.9	54.58	166.6	54.93	55.20	1.3	16,707	0.01%	大買/大賣/
2024/08/13	303.2	54.61	226.1	54.41	54.40	77.1	16,637	0.46%	大買/大賣/
2024/08/12	366.5	54.85	393.3	54.91	54.60	-26.8	16,753	-0.16%	大買/大賣/
2024/08/09	281.1	53.48	212.9	53.22	52.90	68.3	16,711	0.41%	大買/大賣/
2024/08/08	221.9	52.15	244.7	52.13	52.70	-22.8	16,589	-0.14%	大買/大賣/
2024/08/07	422.1	53.09	607.8	53.12	53.00	-185.7	16,548	-1.12%	大買/大賣/鉅額交易
2024/08/06	839.9	50.42	663.6	50.97	50.50	176.3	16,345	1.08%	大買/大賣/鉅額交易
2024/08/05	332.1	55.60	379.3	55.89	54.80	-47.2	15,613	-0.30%	大買/大賣/
2024/08/02	510	61.86	339.6	61.33	60.80	170.4	15,428	1.10%	大買/大賣/鉅額交易
2024/08/01	312.1	63.65	398	64.12	64.30	-85.9	15,622	-0.55%	大買/大賣/
2024/07/31	288.9	63.60	276.7	63.83	64.00	12.2	15,823	0.08%	大買/大賣/
2024/07/30	266.4	63.42	570.1	62.93	64.10	-303.8	16,104	-1.89%	大買/大賣/鉅額交易
2024/07/29	691.3	63.89	591.5	64.12	63.00	99.7	16,475	0.61%	大買/大賣/
2024/07/26	309.6	61.89	232.4	61.95	61.60	77.2	16,202	0.48%	大買/大賣/
2024/07/23	435.9	62.52	406	62.66	62.60	29.9	16,252	0.18%	大買/大賣/
2024/07/22	464.6	60.76	573.3	60.82	60.60	-108.8	16,100	-0.68%	大買/大賣/鉅額交易
2024/07/19	635.8	64.21	615.4	63.70	63.80	20.4	15,756	0.13%	大買/大賣/
2024/07/18	481.2	65.52	504.1	65.79	65.90	-22.9	15,295	-0.15%	大買/大賣/
2024/07/17	671.3	65.42	654	65.59	65.00	17.3	15,012	0.12%	大買/大賣/
2024/07/16	633.1	63.76	598.9	64.11	64.40	34.2	14,954	0.23%	大買/大賣/
2024/07/15	349.4	62.44	273.3	62.35	61.20	76	14,532	0.52%	大買/大賣/
2024/07/12	113.9	60.67	219	60.66	60.70	-105	14,290	-0.74%	大買/大賣/鉅額交易
2024/07/11	359.1	60.34	239.8	60.49	60.00	119.3	14,161	0.84%	大買/大賣/鉅額交易
2024/07/10	292.1	58.78	436.5	59.06	59.40	-144.4	13,886	-1.04%	大買/大賣/鉅額交易
2024/07/09	150.2	54.34	66.1	54.21	54.60	84.1	13,501	0.62%	大買/
2024/07/08	256.2	56.01	177	56.22	55.50	79.3	13,382	0.59%	大買/大賣/
2024/07/05	76.5	55.26	79	55.33	55.30	-2.5	13,247	-0.02%
2024/07/04	67.1	55.09	284.3	55.17	55.20	-217.2	13,228	-1.64%	大賣/鉅額交易
2024/07/03	24.4	53.23	107.3	53.40	53.20	-82.9	13,033	-0.64%	大賣/
2024/07/02	96	52.77	85.4	52.88	53.10	10.6	13,043	0.08%
2024/07/01	119.4	52.29	195.8	52.57	53.10	-76.4	13,016	-0.59%	大買/大賣/
2024/06/28	219.6	52.55	53	52.44	52.10	166.6	12,936	1.29%	大買/鉅額交易
2024/06/27	142.4	53.32	209.9	53.64	53.40	-67.5	12,790	-0.53%	大買/大賣/
2024/06/26	95.3	52.41	141.9	52.66	52.70	-46.6	12,320	-0.38%	大賣/
2024/06/25	484.4	52.58	192.5	52.16	51.90	291.9	11,938	2.45%	大買/大賣/鉅額交易
2024/06/24	306.7	53.40	475.6	53.82	53.20	-168.9	11,656	-1.45%	大買/大賣/鉅額交易
2024/06/21	313.3	51.65	138.9	52.22	52.80	174.3	11,092	1.57%	大買/大賣/鉅額交易
2024/06/20	71.1	52.14	281.3	52.31	52.50	-210.1	10,632	-1.98%	大賣/鉅額交易
2024/06/19	132.3	51.52	185.1	51.59	51.70	-52.8	10,502	-0.50%	大買/大賣/
2024/06/18	227.5	51.82	96.6	51.91	51.60	130.8	10,336	1.27%	大買/鉅額交易
2024/06/17	553.2	52.11	320.1	52.46	52.10	233.1	10,274	2.27%	大買/大賣/鉅額交易
2024/06/14	386.3	51.42	786.2	51.25	51.60	-399.9	9,959	-4.02%	大買/大賣/鉅額交易
2024/06/13	96.2	48.34	250.2	48.51	49.15	-154	9,397	-1.64%	大賣/鉅額交易
2024/06/12	360	49.05	249.8	48.97	48.30	110.2	9,308	1.18%	大買/大賣/鉅額交易
2024/06/11	230.2	48.45	372.5	48.56	48.95	-142.3	9,083	-1.57%	大買/大賣/鉅額交易
2024/06/07	301	48.50	517.1	48.76	48.45	-216.1	8,820	-2.45%	大買/大賣/鉅額交易
2024/06/06	330.8	47.12	295.3	47.03	47.35	35.5	8,543	0.42%	大買/大賣/
2024/06/05	69.4	46.73	137.4	46.65	46.55	-68	8,393	-0.81%	大賣/
2024/06/04	154.5	46.22	44.4	46.27	46.50	110.1	8,349	1.32%	大買/鉅額交易
2024/06/03	140	46.02	120.8	45.96	46.40	19.2	8,313	0.23%	大買/大賣/
2024/05/31	51.2	45.65	205.9	45.71	45.80	-154.7	8,202	-1.89%	大賣/鉅額交易
2024/05/30	103.2	45.00	86.1	45.02	44.80	17.1	8,098	0.21%	大買/
2024/05/29	92.6	44.90	42.7	45.06	45.35	49.8	8,056	0.62%
2024/05/28	66.7	44.48	44.6	44.68	44.35	22.1	7,950	0.28%
2024/05/27	80.2	44.24	263	44.17	44.20	-182.9	7,901	-2.31%	大賣/鉅額交易
2024/05/24	56.7	44.10	20.7	44.19	44.35	36	7,824	0.46%
2024/05/23	76.4	44.53	47.6	44.57	44.50	28.8	7,797	0.37%
2024/05/22	32.3	44.95	25.6	45.00	45.25	6.7	7,713	0.09%
2024/05/21	126.3	44.68	89.8	44.69	44.60	36.5	7,653	0.48%	大買/
2024/05/20	143.4	45.51	76.8	45.80	45.20	66.6	7,604	0.88%	大買/
2024/05/17	91.4	45.63	43.8	45.72	45.70	47.5	7,557	0.63%
2024/05/16	101.9	45.59	127.8	45.57	45.55	-25.9	7,519	-0.34%	大買/大賣/
2024/05/15	204.9	44.78	151.1	44.93	44.45	53.8	7,358	0.73%	大買/大賣/
2024/05/14	234	45.73	69	45.33	45.25	165	7,245	2.28%	大買/鉅額交易
2024/05/13	182.3	45.20	122.2	45.40	46.10	60.1	7,185	0.84%	大買/大賣/
2024/05/10	139.3	45.42	142.8	45.48	45.20	-3.5	7,097	-0.05%	大買/大賣/
2024/05/09	259.3	46.39	231.8	46.23	45.65	27.5	6,975	0.39%	大買/大賣/
2024/05/08	208.6	47.16	493.1	46.94	46.85	-284.5	6,745	-4.22%	大買/大賣/鉅額交易
2024/05/07	588.6	48.60	603	48.36	47.85	-14.4	6,490	-0.22%	大買/大賣/
2024/05/06	259.2	48.13	450.8	48.18	48.15	-191.7	5,901	-3.25%	大買/大賣/鉅額交易
2024/05/03	246.1	47.19	317.5	47.41	47.20	-71.4	5,458	-1.31%	大買/大賣/
2024/05/02	297	46.30	511.7	46.31	46.60	-214.7	4,966	-4.32%	大買/大賣/鉅額交易
2024/04/30	98.1	43.76	112.8	44.05	44.30	-14.7	4,411	-0.33%	大賣/
2024/04/29	140	44.00	251.8	44.14	44.30	-111.8	4,274	-2.62%	大買/大賣/鉅額交易
2024/04/26	96.1	42.87	65.5	43.04	42.95	30.6	4,063	0.75%
2024/04/25	51.4	42.39	108.2	42.49	42.70	-56.8	3,964	-1.43%	大賣/
2024/04/24	46.4	42.07	53.6	42.08	41.95	-7.1	3,860	-0.19%
2024/04/23	109.7	42.21	85.3	42.17	42.25	24.3	3,821	0.64%	大買/
2024/04/22	501.9	42.94	684.3	43.00	42.40	-182.4	3,769	-4.84%	大買/大賣/鉅額交易
2024/04/19	160.6	41.59	141.1	41.54	41.45	19.5	3,371	0.58%	大買/大賣/
2024/04/18	218	41.11	257.7	41.42	41.60	-39.6	3,204	-1.24%	大買/大賣/
2024/04/17	17	40.83	80.9	40.68	40.85	-64	3,087	-2.07%
2024/04/16	144.8	40.27	69.9	40.23	40.10	74.9	3,049	2.46%	大買/
2024/04/15	50.1	40.88	59.4	40.87	40.80	-9.4	2,983	-0.31%
2024/04/12	59.3	40.94	27	40.97	40.80	32.3	2,943	1.10%
2024/04/11	51.9	41.06	65.8	41.13	41.10	-13.9	2,921	-0.48%
2024/04/10	60.8	41.46	49.2	41.48	41.35	11.6	2,896	0.40%
2024/04/09	51.6	40.86	121.8	41.04	41.20	-70.2	2,858	-2.46%	大賣/
2024/04/08	39.4	40.70	155.4	40.70	40.70	-116	2,790	-4.16%	大賣/鉅額交易
2024/04/03	34.3	40.14	19.7	40.25	40.25	14.6	2,717	0.54%
2024/04/02	39.7	40.18	19.2	40.21	40.10	20.5	2,680	0.77%
2024/04/01	50	40.25	58.8	40.31	40.25	-8.9	2,666	-0.33%
2024/03/29	52.7	40.20	49.1	40.15	40.15	3.5	2,645	0.13%
2024/03/28	88.3	40.39	99.6	40.45	40.50	-11.2	2,610	-0.43%
2024/03/27	183.5	40.26	213.4	40.32	40.60	-29.9	2,567	-1.16%	大買/大賣/
2024/03/26	44.2	39.06	27	39.08	39.00	17.2	2,505	0.69%
2024/03/25	32.5	39.29	25.3	39.30	39.35	7.2	2,514	0.29%
2024/03/22	34	38.78	72.9	38.87	38.80	-38.9	2,529	-1.54%
2024/03/21	105.3	38.70	65.7	38.82	38.65	39.5	2,556	1.55%	大買/
2024/03/20	193.9	38.57	69.1	38.59	38.50	124.7	2,570	4.85%	大買/鉅額交易
2024/03/19	188.3	38.68	88.5	38.69	38.70	99.8	2,526	3.95%	大買/
2024/03/18	133.3	38.99	47.1	38.98	39.10	86.2	2,512	3.43%	大買/
2024/03/15	212.1	39.35	48.9	39.40	39.20	163.3	2,527	6.46%	大買/鉅額交易
2024/03/14	62.2	39.81	64.5	39.80	39.85	-2.3	2,444	-0.09%
2024/03/13	68.2	39.84	28.4	39.86	39.80	39.8	2,452	1.62%
2024/03/12	143.8	39.85	54.2	39.90	39.95	89.6	2,432	3.68%	大買/
2024/03/11	51.8	39.65	41.5	39.76	39.90	10.3	2,450	0.42%
2024/03/08	70.9	39.71	50.4	39.75	39.75	20.5	2,447	0.84%
2024/03/07	33.8	39.67	112.9	39.80	39.90	-79.1	2,448	-3.23%	大賣/
2024/03/06	47.1	39.68	105.1	39.68	39.65	-58	2,423	-2.39%	大賣/
2024/03/05	30.4	39.66	30.7	39.66	39.60	-0.2	2,426	-0.01%
2024/03/04	50	39.65	41.3	39.67	39.65	8.6	2,423	0.36%
2024/03/01	51.1	39.70	11.9	39.70	39.70	39.2	2,424	1.62%
2024/02/29	39.8	39.77	27.6	39.81	39.70	12.1	2,424	0.50%
2024/02/27	70.1	39.82	33.4	39.73	39.70	36.6	2,419	1.51%
2024/02/26	65.8	39.88	54.7	39.87	39.90	11	2,444	0.45%
2024/02/23	57.4	39.63	35.9	39.71	39.55	21.5	2,440	0.88%
2024/02/22	36	39.90	39.6	40.06	39.75	-3.6	2,457	-0.15%
2024/02/21	18.6	39.95	52.2	39.93	40.10	-33.5	2,459	-1.36%
2024/02/20	35.6	39.54	45.1	39.52	39.65	-9.5	2,431	-0.39%
2024/02/19	23.8	39.65	54.3	39.65	39.65	-30.5	2,425	-1.26%
2024/02/16	69.1	39.40	219.9	39.43	39.65	-150.8	2,471	-6.10%	大賣/鉅額交易
2024/02/15	82.4	39.51	41.6	39.50	39.50	40.8	2,442	1.67%
2024/02/05	23.3	39.65	22.1	39.66	39.80	1.1	2,434	0.05%
2024/02/02	19.2	39.60	27.2	39.64	39.70	-8	2,421	-0.33%
2024/02/01	13.9	39.59	15.2	39.65	39.60	-1.3	2,413	-0.05%
2024/01/31	18.7	39.58	21	39.57	39.60	-2.3	2,424	-0.10%
2024/01/30	22.2	39.64	33.2	39.66	39.55	-11	2,433	-0.45%
2024/01/29	20	39.73	9.6	39.77	39.80	10.4	2,449	0.42%
2024/01/26	7.2	39.57	20.3	39.57	39.60	-13.1	2,465	-0.53%
2024/01/25	29.9	39.53	43.8	39.53	39.50	-13.9	2,483	-0.56%
2024/01/24	31.3	39.50	51.8	39.52	39.55	-20.5	2,510	-0.82%
2024/01/23	75.7	39.50	25.6	39.51	39.50	50.2	2,520	1.99%
2024/01/22	44.1	39.60	5.6	39.71	39.55	38.5	2,510	1.53%
2024/01/19	30.4	39.64	26.2	39.73	39.70	4.2	2,499	0.17%
2024/01/18	26.6	39.76	22.3	39.77	39.70	4.3	2,497	0.17%
2024/01/17	34.8	39.71	28.1	39.71	39.85	6.7	2,489	0.27%
2024/01/16	112.5	39.65	11.1	39.70	39.70	101.4	2,446	4.14%	大買/鉅額交易
2024/01/15	20.1	39.95	16.2	39.97	39.90	4	2,388	0.17%
2024/01/12	20.5	39.91	14.9	39.96	39.90	5.6	2,406	0.23%
2024/01/11	40.7	39.94	27.3	39.95	39.95	13.4	2,476	0.54%
2024/01/10	47.6	40.04	22	40.05	40.00	25.6	2,744	0.93%
2024/01/09	12.4	40.08	20.7	40.10	40.05	-8.4	2,789	-0.30%
2024/01/08	38.8	40.18	68.8	40.17	40.20	-30	2,845	-1.06%
2024/01/05	18.4	40.12	40.6	40.15	40.20	-22.2	2,897	-0.76%
2024/01/04	19.6	40.11	10.3	40.10	40.10	9.4	2,917	0.32%
2024/01/03	21.7	40.15	49.8	40.18	40.10	-28.1	2,985	-0.94%
2024/01/02	17.9	40.16	39	40.22	40.25	-21.1	2,991	-0.70%
2023/12/29	11.9	40.07	6.9	40.19	40.10	5	3,004	0.17%
2023/12/28	35.9	40.10	38.6	40.14	40.15	-2.7	3,039	-0.09%
2023/12/27	19.2	40.11	41.2	40.11	40.10	-22	3,055	-0.72%
2023/12/26	21.6	40.10	40.6	40.12	40.05	-19	3,098	-0.61%
2023/12/25	16.2	39.94	39.8	39.95	40.00	-23.5	3,138	-0.75%
2023/12/22	47.8	39.92	82.3	39.94	39.90	-34.5	3,231	-1.07%
2023/12/21	257.3	39.82	13.3	39.93	39.90	244	3,414	7.15%	大買/鉅額交易
2023/12/20	101.8	39.97	26.5	40.00	40.15	75.3	3,410	2.21%	大買/
2023/12/19	108.6	40.00	25.3	40.03	40.15	83.4	3,443	2.42%	大買/
2023/12/18	64.1	40.10	92.2	40.08	40.45	-28	3,468	-0.81%
2023/12/15	41.2	40.37	56.1	40.34	40.40	-14.9	3,484	-0.43%
2023/12/14	54	40.32	80.8	40.28	40.40	-26.8	3,472	-0.77%
2023/12/13	58.3	39.98	100.6	39.95	40.05	-42.3	3,497	-1.21%
2023/12/12	161.5	39.98	11.1	40.00	39.90	150.4	3,540	4.25%	大買/鉅額交易
2023/12/11	94.6	40.04	24	40.07	40.10	70.6	3,549	1.99%
2023/12/08	91.3	40.14	64.8	40.17	40.15	26.5	3,540	0.75%
2023/12/07	41.9	40.32	35.9	40.30	40.20	6	3,523	0.17%
2023/12/06	150.6	40.40	72.7	40.45	40.35	77.9	3,531	2.21%	大買/
2023/12/05	18.9	40.56	22.6	40.56	40.55	-3.6	3,489	-0.10%
2023/12/04	75.1	40.63	59.8	40.68	40.70	15.3	3,476	0.44%
2023/12/01	76.7	40.79	31.2	40.83	40.80	45.5	3,447	1.32%
2023/11/30	21.6	40.80	36	40.89	40.95	-14.4	3,452	-0.42%
2023/11/29	30.9	40.87	16.5	40.88	40.85	14.5	3,496	0.41%
2023/11/28	42.4	40.91	5.1	40.94	40.95	37.3	3,489	1.07%
2023/11/27	26.4	41.04	8	41.09	40.95	18.4	3,468	0.53%
2023/11/24	13.7	41.10	6.8	41.15	41.20	6.8	3,471	0.20%
2023/11/22	3.5	41.04	22.8	41.03	41.05	-19.4	3,467	-0.56%
2023/11/21	73.3	40.93	10	40.98	40.85	63.3	3,444	1.84%
2023/11/20	20.9	40.98	57.7	40.99	41.10	-36.8	3,427	-1.07%
2023/11/17	25.2	40.93	27.4	40.97	40.90	-2.3	3,415	-0.07%
2023/11/16	21.5	40.92	50.5	40.91	41.00	-28.9	3,433	-0.84%
2023/11/15	84.6	40.64	56.6	40.72	40.90	28.1	3,434	0.82%
2023/11/14	26.1	40.78	39.6	40.84	40.85	-13.6	3,400	-0.40%
2023/11/13	42.6	40.60	14.3	40.68	40.60	28.3	3,398	0.83%
2023/11/10	22.3	40.54	61.4	40.54	40.55	-39.1	3,391	-1.15%
2023/11/09	26.9	40.63	26.9	40.65	40.60	-0.1	3,392	0.00%
2023/11/08	65.9	40.66	14.6	40.67	40.60	51.3	3,434	1.49%
2023/11/07	35.2	40.87	11.2	40.82	40.70	24.1	3,506	0.69%
2023/11/06	68.4	40.61	27.7	40.64	40.70	40.7	3,513	1.16%
2023/11/03	15.1	40.67	33.2	40.68	40.60	-18	3,494	-0.52%
2023/11/02	40.2	40.58	15	40.62	40.60	25.3	3,494	0.72%
2023/11/01	81.5	40.43	57.6	40.38	40.60	23.9	3,493	0.68%
2023/10/31	45	40.70	32.4	40.77	40.70	12.7	3,483	0.36%
2023/10/30	31.8	40.73	11.8	40.74	40.90	20	3,473	0.58%
2023/10/27	34.9	40.83	2.3	40.82	40.80	32.6	3,471	0.94%
2023/10/26	43.9	41.01	16.6	41.03	40.95	27.3	3,476	0.79%
2023/10/25	28.4	41.03	45.8	41.03	41.00	-17.4	3,465	-0.50%
2023/10/24	22.8	40.69	33.1	40.76	40.80	-10.3	3,471	-0.30%
2023/10/23	19.9	40.84	56.5	40.86	40.75	-36.6	3,488	-1.05%
2023/10/20	45.2	41.17	63.6	41.24	41.10	-18.4	3,504	-0.53%
2023/10/19	21.8	41.81	65.8	41.92	41.80	-44	3,542	-1.24%
2023/10/18	29.3	41.02	47.9	41.43	42.05	-18.6	3,479	-0.53%
2023/10/17	37.8	40.99	34.3	40.89	41.00	3.5	3,199	0.11%
2023/10/16	52.6	40.87	21.4	41.02	41.30	31.3	3,162	0.99%
2023/10/13	14	40.57	25.2	40.56	40.85	-11.2	3,128	-0.36%
2023/10/12	29	39.92	39	40.04	40.20	-10.1	3,125	-0.32%
2023/10/11	51	39.75	55	39.81	40.10	-4	3,128	-0.13%
2023/10/06	54.1	39.16	4.4	39.31	39.40	49.7	3,089	1.61%
2023/10/05	55.5	39.15	0	39.35	39.10	55.5	3,071	1.81%
2023/10/04	91	39.10	11.1	39.19	39.10	79.9	3,075	2.60%
2023/10/03	66.7	39.26	19.1	39.28	39.25	47.6	3,077	1.55%
2023/10/02	158.8	39.32	16.1	39.38	39.30	142.6	3,075	4.64%	大買/鉅額交易
2023/09/28	121.2	39.49	1.2	39.66	39.45	120	3,028	3.96%	大買/鉅額交易
2023/09/27	194.8	39.76	25.6	39.90	39.55	169.2	2,981	5.68%	大買/鉅額交易
2023/09/26	363.9	39.80	109	39.80	40.00	254.9	2,901	8.78%	大買/大賣/鉅額交易
2023/09/25	155.7	43.14	82.2	43.22	43.05	73.5	2,712	2.71%	大買/
2023/09/22	111.5	43.48	98.7	43.60	43.40	12.8	2,593	0.49%	大買/
2023/09/21	147.1	44.01	14.3	44.04	43.95	132.7	2,534	5.24%	大買/鉅額交易
2023/09/20	118	44.20	40.3	44.19	44.20	77.7	2,472	3.14%	大買/
2023/09/19	33.4	44.12	24.2	44.26	44.30	9.2	2,406	0.38%
2023/09/18	31.3	44.04	31.4	43.98	44.15	-0.2	2,376	-0.01%
2023/09/15	101	43.64	23.4	43.68	43.25	77.6	2,331	3.33%
2023/09/14	89.9	44.10	87.2	44.07	44.10	2.7	2,252	0.12%
2023/09/13	22.1	43.67	25	43.68	43.70	-2.9	2,204	-0.13%
2023/09/12	21.8	43.57	17.4	43.59	43.60	4.5	2,254	0.20%
2023/09/11	9.8	43.50	19.7	43.50	43.50	-9.9	2,268	-0.44%
2023/09/08	20.4	43.51	41.3	43.53	43.40	-20.9	2,272	-0.92%
2023/09/07	21.5	43.24	28.8	43.35	43.40	-7.2	2,261	-0.32%
2023/09/06	19.9	43.28	20.1	43.26	43.40	-0.2	2,289	-0.01%
2023/09/05	45.3	43.51	12.3	43.60	43.45	33	2,292	1.44%
2023/09/04	34.9	43.46	85.2	43.39	43.60	-50.3	2,273	-2.21%
2023/09/01	17.6	42.93	58.1	42.87	42.95	-40.5	2,211	-1.83%
2023/08/31	15.5	43.15	14	43.14	43.00	1.4	2,211	0.06%
2023/08/30	8.3	43.12	43.2	43.16	43.25	-34.9	2,228	-1.56%
2023/08/29	29.8	43.00	38.6	43.08	43.20	-8.8	2,235	-0.39%
2023/08/28	14.4	42.82	88.5	42.76	42.95	-74.1	2,238	-3.31%
2023/08/25	16.9	42.48	11.8	42.44	42.40	5.1	2,284	0.22%
2023/08/24	53.2	42.27	35.1	42.26	42.30	18.1	2,289	0.79%
2023/08/23	52.6	42.33	23.4	42.34	42.30	29.2	2,294	1.27%
2023/08/22	52.6	42.33	42.5	42.47	42.40	10.2	2,320	0.44%
2023/08/21	19.9	42.84	23.5	42.87	42.75	-3.6	2,323	-0.15%
2023/08/18	13.5	42.77	44.9	42.77	42.95	-31.4	2,348	-1.34%
2023/08/17	14.2	42.56	12.1	42.59	42.60	2.1	2,343	0.09%
2023/08/16	26	42.53	41.9	42.53	42.60	-16	2,375	-0.67%
2023/08/15	30	42.75	43.8	42.74	42.65	-13.8	2,401	-0.57%
2023/08/14	73.4	42.85	146	42.70	42.60	-72.6	2,426	-2.99%	大賣/
2023/08/11	18.9	43.21	212.4	43.24	43.40	-193.5	2,426	-7.97%	大賣/鉅額交易
2023/08/10	9.8	42.55	21.7	42.62	42.90	-11.9	2,378	-0.50%
2023/08/09	32.7	42.73	47.5	42.91	42.65	-14.9	2,478	-0.60%
2023/08/08	27.5	42.80	45.2	42.89	42.95	-17.7	2,553	-0.69%
2023/08/07	58.8	42.67	41.9	42.76	42.80	16.9	2,962	0.57%
2023/08/04	39.4	42.72	35.7	42.72	42.70	3.7	2,965	0.13%
2023/08/02	93.3	42.47	30.6	42.51	42.55	62.7	2,959	2.12%
2023/08/01	62.5	42.51	33.8	42.48	42.55	28.7	2,975	0.97%
2023/07/31	58	42.37	26.5	42.33	42.30	31.5	2,977	1.06%
2023/07/28	21.5	42.21	32.6	42.24	42.20	-11	3,010	-0.37%
2023/07/27	12.1	42.32	12.9	42.31	42.40	-0.8	3,023	-0.03%
2023/07/26	13.9	42.04	18.7	42.04	42.05	-4.8	3,022	-0.16%
2023/07/25	77.5	41.64	44.1	41.66	41.60	33.4	3,007	1.11%
2023/07/24	119.2	41.82	23.3	41.85	41.70	95.9	2,980	3.22%	大買/
2023/07/21	85	42.15	44.6	42.16	42.15	40.3	2,924	1.38%
2023/07/20	40.6	42.28	7.5	42.23	42.25	33.1	2,951	1.12%
2023/07/19	17.7	42.12	21	42.15	42.15	-3.3	2,951	-0.11%
2023/07/18	104.7	42.10	23.6	42.14	42.15	81.1	2,944	2.75%	大買/
2023/07/17	210.8	42.24	108.3	42.26	42.25	102.5	2,931	3.50%	大買/大賣/鉅額交易
2023/07/14	63	42.55	9.3	42.54	42.55	53.7	2,898	1.85%
2023/07/13	97	42.68	17.6	42.79	42.80	79.4	2,887	2.75%
2023/07/12	24.2	42.91	18.4	42.96	42.95	5.8	2,874	0.20%
2023/07/11	59.4	42.76	38.3	42.82	43.00	21.1	2,878	0.73%
2023/07/10	75.2	42.91	24.5	43.02	42.80	50.7	2,878	1.76%
2023/07/07	41.4	42.66	13.4	42.73	42.75	28	2,913	0.96%
2023/07/06	10.5	42.71	34.2	42.75	42.80	-23.6	2,900	-0.81%
2023/07/05	46.4	42.75	12.2	42.80	42.70	34.2	2,901	1.18%
2023/07/04	16.1	42.74	38.3	42.77	42.85	-22.2	2,939	-0.75%
2023/07/03	36.8	42.70	140.7	42.70	42.80	-103.9	2,955	-3.52%	大賣/鉅額交易
2023/06/30	22.8	42.57	17.9	42.65	42.65	4.8	2,964	0.16%
2023/06/29	39.4	42.60	59.1	42.64	42.75	-19.7	2,963	-0.66%
2023/06/28	5.8	42.35	46.8	42.39	42.45	-41.1	2,968	-1.38%
2023/06/27	6.8	42.28	14.3	42.27	42.25	-7.5	2,978	-0.25%
2023/06/26	17.2	42.24	14.2	42.35	42.25	3	2,985	0.10%
2023/06/21	20.5	42.26	106.2	42.31	42.25	-85.7	3,006	-2.85%	大賣/
2023/06/20	43.9	42.19	22.1	42.29	42.15	21.8	3,001	0.73%
2023/06/19	25	42.33	6.4	42.36	42.30	18.5	2,982	0.62%
2023/06/16	197.5	42.41	23	42.35	42.25	174.5	2,968	5.88%	大買/鉅額交易
2023/06/15	65.3	42.84	20.2	42.86	42.70	45.1	2,912	1.55%
2023/06/14	74	42.91	46.9	42.93	43.00	27.1	2,916	0.93%
2023/06/13	32.7	42.93	18.7	42.94	42.95	13.9	2,950	0.47%
2023/06/12	107	42.99	140.8	42.98	42.85	-33.9	3,027	-1.12%	大買/大賣/
2023/06/09	34.9	42.53	62.5	42.51	42.50	-27.6	3,009	-0.92%
2023/06/08	12.1	42.53	7.1	42.57	42.55	5.1	3,019	0.17%
2023/06/07	26.2	42.45	50.9	42.46	42.60	-24.7	3,035	-0.82%
2023/06/06	24.2	42.52	7.3	42.56	42.50	16.9	3,037	0.55%
2023/06/05	15.1	42.52	61.8	42.54	42.50	-46.7	3,041	-1.54%
2023/06/02	39.4	42.63	20	42.60	42.60	19.4	3,052	0.64%
2023/06/01	8	42.55	76.8	42.47	42.60	-68.8	3,065	-2.25%
2023/05/31	11.8	42.17	12.7	42.24	42.60	-0.9	3,080	-0.03%
2023/05/30	51.9	42.15	11.7	42.16	42.15	40.2	3,030	1.33%
2023/05/29	42.5	42.24	24	42.22	42.10	18.5	3,039	0.61%
2023/05/26	36.1	42.23	16.1	42.24	42.20	20	3,040	0.66%
2023/05/25	52.7	42.67	43.8	42.69	42.50	8.8	3,025	0.29%
2023/05/24	44.1	42.94	30.9	42.99	43.05	13.2	3,015	0.44%
2023/05/23	61.4	42.60	23.7	42.62	42.75	37.7	2,976	1.27%
2023/05/22	31	42.37	58.3	42.31	42.60	-27.2	2,973	-0.92%
2023/05/19	20.3	41.94	22.1	41.95	42.00	-1.8	2,931	-0.06%
2023/05/18	80.7	41.93	76.2	41.98	42.00	4.6	2,896	0.16%
2023/05/17	42	41.67	65.3	41.80	41.90	-23.2	2,868	-0.81%
2023/05/16	85.6	41.63	90.6	41.55	41.65	-5	2,836	-0.18%
2023/05/15	265.8	41.21	178.6	41.32	41.35	87.2	2,816	3.09%	大買/大賣/
2023/05/12	148.5	41.80	77.6	41.82	41.95	70.9	2,713	2.61%	大買/
2023/05/11	852.1	41.92	671.5	41.83	42.30	180.6	2,632	6.86%	大買/大賣/鉅額交易
2023/05/10	18.9	43.16	42.1	43.21	43.20	-23.2	2,214	-1.05%
2023/05/09	66.1	43.22	20.2	43.23	43.20	45.9	2,214	2.07%
2023/05/08	70.8	43.16	76.2	43.15	43.30	-5.4	2,235	-0.24%
2023/05/05	58.5	42.99	28.8	42.97	42.90	29.7	2,230	1.33%
2023/05/04	91.5	42.79	52.4	42.75	42.85	39	2,252	1.73%
2023/05/03	16.9	42.30	24.3	42.27	42.30	-7.5	2,241	-0.33%
2023/05/02	6.1	42.13	33.7	42.16	42.20	-27.6	2,289	-1.20%
2023/04/28	14.8	42.02	35	42.04	42.05	-20.3	2,366	-0.86%
2023/04/27	28	41.98	63.6	42.04	42.05	-35.6	2,398	-1.48%
2023/04/26	4.5	41.84	60.1	41.88	42.00	-55.6	2,410	-2.30%
2023/04/25	32.1	41.69	101.3	41.95	41.65	-69.2	2,423	-2.85%	大賣/
2023/04/24	25.2	41.80	3.6	41.86	41.75	21.6	2,406	0.90%
2023/04/21	29.3	41.82	76.6	41.82	41.85	-47.3	2,423	-1.95%
2023/04/20	41	41.89	92	41.91	41.85	-51	2,422	-2.11%
2023/04/19	92.5	42.10	12	42.06	42.00	80.5	2,422	3.32%
2023/04/18	20.1	42.17	51.4	42.17	42.10	-31.3	2,402	-1.30%
2023/04/17	63.5	42.11	13.6	42.14	42.05	49.9	2,394	2.08%
2023/04/14	42.6	42.10	22.9	42.12	42.10	19.6	2,390	0.82%
2023/04/13	68.9	42.16	46.7	42.05	42.10	22.1	2,397	0.92%
2023/04/12	177.6	42.03	205.7	42.07	41.95	-28.1	2,407	-1.17%	大買/大賣/
2023/04/11	11.1	41.62	35.1	41.67	41.75	-24	2,348	-1.02%
2023/04/10	38.4	41.62	14	41.69	41.45	24.4	2,381	1.03%
2023/04/07	53.4	41.36	80.5	41.38	41.70	-27.2	2,499	-1.09%
2023/04/06	86.4	40.93	18	41.00	40.85	68.4	2,473	2.76%
2023/03/31	53.1	41.03	20.4	40.97	41.15	32.7	2,570	1.27%
2023/03/30	52.7	40.88	3.1	40.94	41.00	49.6	2,889	1.72%
2023/03/29	73	40.95	19.8	40.97	41.05	53.2	3,290	1.62%
2023/03/28	23	40.78	16.2	40.72	40.70	6.8	3,717	0.18%
2023/03/27	28.9	40.78	2.9	40.80	40.70	26	4,154	0.63%
2023/03/24	54	40.69	8.1	40.72	40.65	45.9	4,616	0.99%
2023/03/23	22	41.11	16.1	41.18	41.00	6	4,683	0.13%
2023/03/22	72.1	41.13	48.2	41.08	41.15	23.9	4,761	0.50%
2023/03/21	24.5	40.95	13.2	41.10	41.10	11.3	4,864	0.23%
2023/03/20	24.3	40.49	2.4	40.55	40.70	21.9	4,939	0.44%
2023/03/17	77.6	40.47	8.8	40.48	40.40	68.8	4,979	1.38%
2023/03/16	71.8	40.09	35.5	40.10	40.10	36.3	5,004	0.72%
2023/03/15	208.5	40.84	65.5	40.81	40.60	143	5,035	2.84%	大買/鉅額交易
2023/03/14	29.7	41.53	6.3	41.59	41.50	23.4	4,997	0.47%
2023/03/13	20.8	41.54	108	41.40	41.80	-87.3	5,086	-1.72%	大賣/
2023/03/10	29.6	41.91	33.5	41.95	41.95	-3.8	5,112	-0.08%
2023/03/09	12.1	41.89	28.3	41.94	41.95	-16.2	5,127	-0.32%
2023/03/08	17.6	41.75	24.2	41.76	41.85	-6.6	5,151	-0.13%
2023/03/07	89.5	41.64	46.4	41.65	41.80	43.1	5,162	0.84%
2023/03/06	34	41.79	28	41.77	41.80	6	5,202	0.11%
2023/03/03	85	41.86	60.2	41.84	41.95	24.8	5,213	0.48%
2023/03/02	39.9	42.17	41	42.17	42.25	-1	5,216	-0.02%
2023/03/01	32.1	42.33	9.6	42.37	42.35	22.6	5,253	0.43%
2023/02/24	16	42.38	10.2	42.40	42.40	5.9	5,404	0.11%
2023/02/23	59.4	42.39	13.3	42.45	42.40	46	5,417	0.85%
2023/02/22	101.1	42.13	234.1	42.00	42.30	-133	5,435	-2.45%	大買/大賣/鉅額交易
2023/02/21	16.2	42.22	22	42.23	42.25	-5.8	5,466	-0.11%
2023/02/20	17.7	42.10	24.3	42.22	42.30	-6.5	5,567	-0.12%
2023/02/17	15.8	41.90	7.8	41.94	41.95	8	5,613	0.14%
2023/02/16	20.1	41.90	18.8	41.91	41.90	1.4	5,744	0.02%
2023/02/15	24.7	41.92	20.1	41.92	41.85	4.5	5,799	0.08%
2023/02/14	6.6	41.92	14	41.96	42.00	-7.4	5,835	-0.13%
2023/02/13	13.8	41.45	37	41.52	41.80	-23.1	5,888	-0.39%
2023/02/10	19.9	41.58	19.7	41.55	41.55	0.2	5,912	0.00%
2023/02/09	22.1	41.80	10.9	41.82	41.75	11.1	5,946	0.19%
2023/02/08	65.9	41.88	63.7	41.77	41.90	2.2	6,025	0.04%
2023/02/07	68.2	41.93	84.9	41.86	41.95	-16.7	6,053	-0.28%
2023/02/06	27	41.84	22	41.87	42.00	5.1	6,047	0.08%
2023/02/03	26.4	41.43	12.9	41.56	41.80	13.4	6,036	0.22%
2023/02/02	54.2	41.38	19.9	41.27	41.25	34.3	6,057	0.57%
2023/02/01	25.2	41.48	64.7	41.47	41.60	-39.5	6,045	-0.65%
2023/01/31	28.8	41.18	45.7	41.19	41.10	-16.9	6,114	-0.28%
2023/01/30	80.2	40.83	72.2	40.77	40.65	8	6,079	0.13%
2023/01/17	38.5	40.59	36.1	40.66	40.70	2.4	6,054	0.04%
2023/01/16	21.8	40.80	17.4	40.81	40.70	4.3	6,047	0.07%
2023/01/13	50.4	40.67	29	40.75	40.80	21.4	6,054	0.35%
2023/01/12	44.1	40.64	26.7	40.66	40.70	17.4	6,092	0.29%
2023/01/11	35.1	40.63	22.5	40.72	40.60	12.6	6,125	0.20%
2023/01/10	20.6	40.46	13.8	40.44	40.50	6.8	6,136	0.11%
2023/01/09	25.4	40.42	8.2	40.46	40.45	17.2	6,165	0.28%
2023/01/06	11.6	40.36	33.8	40.44	40.45	-22.2	6,185	-0.36%
2023/01/05	39.9	40.54	17.2	40.55	40.40	22.7	6,223	0.37%
2023/01/04	8.1	40.43	15.4	40.41	40.60	-7.4	6,229	-0.12%
2023/01/03	31.2	40.33	12.5	40.38	40.35	18.6	6,276	0.30%
2022/12/30	31	40.56	1.4	40.65	40.30	29.5	6,293	0.47%
2022/12/29	16.6	40.50	12.9	40.49	40.60	3.7	6,273	0.06%
2022/12/28	27	40.97	41.5	41.17	40.70	-14.6	6,284	-0.23%
2022/12/27	41.2	40.82	149.9	41.34	41.45	-108.7	6,283	-1.73%	大賣/鉅額交易
2022/12/26	60.9	40.28	14.7	40.32	40.25	46.2	6,225	0.74%
2022/12/23	140.6	40.33	31.7	40.44	40.35	108.9	6,264	1.74%	大買/鉅額交易
2022/12/22	143.5	39.91	151.6	41.08	42.00	-8.1	6,211	-0.13%	大買/大賣/
2022/12/21	237	39.36	53.2	39.49	40.00	183.7	6,026	3.05%	大買/鉅額交易
2022/12/20	298.8	39.86	129.6	39.98	39.65	169.3	5,780	2.93%	大買/大賣/鉅額交易
2022/12/19	156.5	40.76	67.3	40.78	40.50	89.1	5,621	1.59%	大買/
2022/12/16	194.3	41.70	57	41.85	41.15	137.3	5,404	2.54%	大買/鉅額交易
2022/12/15	79	42.13	34.6	42.40	42.40	44.4	5,094	0.87%
2022/12/14	59.5	42.43	77.2	42.35	42.60	-17.7	5,170	-0.34%
2022/12/13	68	43.21	84.8	42.92	42.75	-16.8	5,162	-0.32%
2022/12/12	25.9	43.74	25.1	43.83	43.65	0.8	5,153	0.02%
2022/12/09	35.7	43.99	20.2	44.02	44.00	15.5	5,155	0.30%
2022/12/08	51.1	44.03	50.8	44.07	44.10	0.2	5,144	0.00%
2022/12/07	39.9	43.85	46.5	44.18	44.35	-6.6	5,137	-0.13%
2022/12/06	57	44.25	28.6	44.24	43.95	28.5	5,103	0.56%
2022/12/05	59.9	44.56	53.5	44.67	44.40	6.4	5,088	0.13%
2022/12/02	62.5	44.42	54.4	44.40	44.25	8.1	5,030	0.16%
2022/12/01	12.5	44.81	33.2	44.80	44.80	-20.7	5,016	-0.41%
2022/11/30	6.3	44.67	13.2	44.69	44.80	-6.9	5,021	-0.14%
2022/11/29	10.1	44.71	27	44.71	44.80	-16.9	5,026	-0.34%
2022/11/28	37	44.42	136.5	44.35	44.85	-99.6	5,036	-1.98%	大賣/
2022/11/25	28.8	44.68	131.3	44.71	44.55	-102.5	5,022	-2.04%	大賣/鉅額交易
2022/11/24	11.4	44.89	32.2	44.93	44.90	-20.8	5,032	-0.41%
2022/11/23	23.7	44.86	51.4	44.86	44.90	-27.7	5,037	-0.55%
2022/11/22	35.1	44.65	152.9	44.60	44.85	-117.8	5,044	-2.34%	大賣/鉅額交易
2022/11/21	17.7	43.90	14.3	43.89	43.95	3.4	4,921	0.07%
2022/11/18	25	43.72	29.1	43.80	43.80	-4.2	4,941	-0.08%
2022/11/17	16.2	43.53	50.8	43.55	43.55	-34.6	4,949	-0.70%
2022/11/16	30	43.19	52.1	43.18	43.20	-22.1	4,925	-0.45%
2022/11/15	56.5	42.98	114.5	42.99	42.90	-58	4,916	-1.18%	大賣/
2022/11/14	34.5	42.98	60.5	43.06	43.35	-26	4,875	-0.53%
2022/11/11	49.6	42.42	88.6	42.36	42.40	-39	4,802	-0.81%
2022/11/10	19.9	41.94	63	41.97	42.25	-43.1	4,814	-0.89%
2022/11/09	20.9	41.99	33.5	42.07	42.25	-12.6	4,868	-0.26%
2022/11/08	38.7	41.94	15.8	41.97	41.90	22.9	4,840	0.47%
2022/11/07	15.7	41.93	43.2	41.97	42.05	-27.5	4,888	-0.56%
2022/11/04	33.1	41.76	93.2	41.75	42.00	-60	4,888	-1.23%
2022/11/03	33.3	40.91	22.4	40.99	41.30	10.9	4,842	0.22%
2022/11/02	24.7	41.29	44	41.29	41.25	-19.3	4,832	-0.40%
2022/11/01	33.2	41.31	23.5	41.30	41.45	9.6	4,873	0.20%
2022/10/31	48.8	41.37	80.9	41.42	41.45	-32.2	4,888	-0.66%
2022/10/28	33	41.73	37.8	41.81	41.65	-4.8	4,880	-0.10%
2022/10/27	21.5	41.33	58.8	41.29	41.80	-37.3	4,875	-0.76%
2022/10/26	13.6	40.56	17.9	40.61	40.60	-4.3	4,816	-0.09%
2022/10/25	8.1	40.59	47.1	40.54	40.65	-39	4,828	-0.81%
2022/10/24	27.4	40.60	29.2	40.68	40.60	-1.8	4,786	-0.04%
2022/10/21	12.7	40.11	22	40.42	40.50	-9.3	4,758	-0.20%
2022/10/20	12.4	40.02	31.8	40.03	40.35	-19.4	4,768	-0.41%
2022/10/19	28.2	40.27	45.1	40.11	40.20	-16.9	4,726	-0.36%
2022/10/18	4.5	39.33	78.3	39.48	39.60	-73.8	4,685	-1.58%
2022/10/17	10.8	38.80	32.4	38.73	39.20	-21.6	4,736	-0.46%
2022/10/14	10.7	38.92	30.6	39.11	39.20	-19.9	4,808	-0.41%
2022/10/13	55.1	38.45	40.3	38.41	38.75	14.8	4,945	0.30%
2022/10/12	22.7	38.97	26	38.98	38.95	-3.2	5,106	-0.06%
2022/10/11	26.2	38.93	74.2	38.97	39.35	-48	5,224	-0.92%
2022/10/07	60.2	39.06	55.9	39.18	38.90	4.4	5,188	0.08%
2022/10/06	34.5	39.53	15.8	39.53	39.65	18.7	5,180	0.36%
2022/10/05	73.6	39.68	31.4	39.73	39.75	42.2	5,206	0.81%
2022/10/04	68.2	39.84	32.2	39.87	39.70	36	5,244	0.69%
2022/10/03	44.4	39.48	35.5	39.52	39.85	8.9	5,232	0.17%
2022/09/30	26.9	38.41	56.7	38.27	39.00	-29.8	5,202	-0.57%
2022/09/29	72.1	38.48	26.3	38.43	38.60	45.8	5,204	0.88%
2022/09/28	285.3	38.51	317.1	38.53	38.00	-31.8	5,171	-0.61%	大買/大賣/
2022/09/27	244.3	39.67	64.1	39.74	39.65	180.2	5,055	3.56%	大買/鉅額交易
2022/09/26	406.5	40.18	131.4	40.22	40.20	275.1	4,940	5.57%	大買/大賣/鉅額交易
2022/09/23	196.6	47.73	115.9	47.75	47.80	80.8	4,766	1.69%	大買/大賣/
2022/09/22	171.3	47.67	118.2	47.63	47.75	53.2	4,634	1.15%	大買/大賣/
2022/09/21	108.9	47.92	118.2	47.96	48.00	-9.3	4,521	-0.21%	大買/大賣/
2022/09/20	99	48.04	22.8	48.03	48.00	76.1	4,374	1.74%
2022/09/19	119.2	48.10	24.3	48.12	48.15	94.9	4,340	2.19%	大買/
2022/09/16	41.7	48.23	16.9	48.29	48.30	24.8	4,306	0.58%
2022/09/15	11.3	48.24	16.7	48.33	48.25	-5.4	4,462	-0.12%
2022/09/14	51.1	48.17	49.6	48.17	48.25	1.5	4,782	0.03%
2022/09/13	26.3	48.50	29	48.54	48.50	-2.7	5,003	-0.05%
2022/09/12	32.3	48.29	25.9	48.34	48.40	6.4	5,233	0.12%
2022/09/08	30.5	48.07	45.8	48.14	48.35	-15.3	5,532	-0.28%
2022/09/07	62.7	47.90	39.3	47.90	47.90	23.5	5,636	0.42%
2022/09/06	26.6	48.01	6.1	48.02	48.10	20.5	5,682	0.36%
2022/09/05	45.8	47.99	53.9	48.02	47.95	-8.1	5,683	-0.14%
2022/09/02	21.1	48.00	49.5	47.97	48.00	-28.4	5,698	-0.50%
2022/09/01	30.8	48.05	19.1	48.05	48.10	11.7	5,726	0.20%
2022/08/31	50.2	48.37	34	48.32	48.40	16.2	5,714	0.28%
2022/08/30	30.4	48.08	30.1	48.18	48.35	0.4	5,694	0.01%
2022/08/29	44.3	47.73	53	47.70	47.85	-8.7	5,702	-0.15%
2022/08/26	27.3	48.07	10.8	48.10	48.20	16.5	5,824	0.28%
2022/08/25	61.6	48.02	18.7	48.04	48.10	42.9	5,812	0.74%
2022/08/24	15.6	47.68	15.7	47.79	48.00	-0.1	5,807	0.00%
2022/08/23	34.8	47.49	22.2	47.58	47.65	12.5	5,790	0.22%
2022/08/22	36.7	47.40	71.4	47.46	47.65	-34.7	5,815	-0.60%
2022/08/19	44.1	46.87	57.8	46.92	47.00	-13.8	5,742	-0.24%
2022/08/18	83.4	46.77	58.2	46.79	46.80	25.2	5,742	0.44%
2022/08/17	61	47.10	10.9	47.12	47.20	50.1	5,720	0.87%
2022/08/16	32.9	46.66	60.7	46.77	46.80	-27.9	5,658	-0.49%
2022/08/15	54.7	46.30	7.5	46.33	46.20	47.1	5,579	0.84%
2022/08/12	171	46.25	56.9	46.32	46.15	114.1	5,593	2.04%	大買/鉅額交易
2022/08/11	78.7	46.01	83.2	45.95	45.90	-4.5	5,573	-0.08%
2022/08/10	86.7	45.82	90.2	45.65	45.75	-3.4	5,595	-0.06%
2022/08/09	11.3	45.97	12	46.06	46.00	-0.7	5,615	-0.01%
2022/08/08	9.5	45.90	14.4	45.89	46.00	-4.9	5,670	-0.09%
2022/08/05	6	45.81	24.5	45.79	45.85	-18.5	5,890	-0.31%
2022/08/04	51.6	45.36	22.5	45.49	45.65	29.1	5,966	0.49%
2022/08/03	27.1	45.72	21.3	45.79	45.80	5.8	5,960	0.10%
2022/08/02	21	45.62	37.9	45.72	46.00	-16.8	5,996	-0.28%
2022/08/01	22.3	45.85	83.1	45.65	45.90	-60.8	6,010	-1.01%
2022/07/29	9.1	45.10	33.2	45.09	45.35	-24.1	5,999	-0.40%
2022/07/28	15.2	44.91	4.8	44.96	44.90	10.4	6,010	0.17%
2022/07/27	19.1	44.70	3.1	44.70	44.65	16	6,026	0.26%
2022/07/26	44.8	44.88	34.2	44.91	44.80	10.6	6,033	0.18%
2022/07/25	36.6	44.90	6	45.02	45.10	30.6	6,048	0.51%
2022/07/22	30	44.94	16.3	44.98	45.20	13.7	6,076	0.23%
2022/07/21	68.6	44.98	45.3	45.02	45.15	23.3	6,053	0.38%
2022/07/20	66.1	45.57	72.1	45.44	45.35	-6	6,060	-0.10%
2022/07/19	46.9	45.70	111.2	45.75	45.75	-64.3	6,023	-1.07%	大賣/
2022/07/18	27.4	44.69	144.8	44.89	45.10	-117.4	5,953	-1.97%	大賣/鉅額交易
2022/07/15	37.5	43.38	4.8	43.43	43.40	32.8	5,964	0.55%
2022/07/14	20.9	43.50	6.5	43.55	43.50	14.4	6,095	0.24%
2022/07/13	19.7	43.63	31.4	43.63	43.50	-11.8	6,119	-0.19%
2022/07/12	76.7	43.30	8	43.32	43.20	68.7	6,150	1.12%
2022/07/11	26.5	43.71	9.7	43.70	43.80	16.7	6,163	0.27%
2022/07/08	50.2	43.86	17	43.89	43.85	33.2	6,195	0.54%
2022/07/07	86.8	43.94	3.2	43.91	43.80	83.6	6,213	1.35%
2022/07/06	40	44.47	17.1	44.57	44.20	22.9	6,327	0.36%
2022/07/05	13.8	44.56	7.4	44.72	44.65	6.4	6,572	0.10%
2022/07/04	43.7	44.32	67.7	44.42	44.40	-24.1	6,803	-0.35%
2022/07/01	126	44.35	131.1	44.31	43.95	-5.1	7,609	-0.07%	大買/大賣/
2022/06/30	78.8	44.92	24.9	45.03	45.20	53.8	8,178	0.66%
2022/06/29	94.5	45.06	37.6	44.97	45.10	56.9	8,197	0.69%
2022/06/28	27.9	44.68	18.1	44.76	44.80	9.8	8,203	0.12%
2022/06/27	19.8	44.59	32.8	44.65	44.80	-13	8,257	-0.16%
2022/06/24	33.9	43.94	47.8	44.09	44.20	-13.9	8,284	-0.17%
2022/06/23	78.2	43.28	75.4	43.45	43.30	2.9	8,320	0.03%
2022/06/22	266.5	43.05	26.1	43.13	43.25	240.4	8,163	2.94%	大買/鉅額交易
2022/06/21	190.9	43.52	36.3	43.66	43.35	154.6	7,857	1.97%	大買/鉅額交易
2022/06/20	93	43.83	71.3	43.91	43.60	21.8	7,697	0.28%
2022/06/17	240.5	43.76	62.5	44.03	44.75	178	7,720	2.30%	大買/鉅額交易
2022/06/16	120.1	44.63	15.2	44.83	44.55	105	7,555	1.39%	大買/鉅額交易
2022/06/15	55.1	45.00	11.6	45.31	45.05	43.5	7,569	0.57%
2022/06/14	24.6	44.80	44.1	45.06	45.40	-19.5	7,728	-0.25%
2022/06/13	114.4	44.60	32	44.75	44.80	82.4	8,324	0.99%	大買/
2022/06/10	56.4	44.90	6	44.97	44.90	50.5	8,491	0.59%
2022/06/09	65.5	45.24	11.2	45.39	45.25	54.4	8,562	0.63%
2022/06/08	30.3	45.22	13.5	45.27	45.45	16.8	8,561	0.20%
2022/06/07	63.9	44.88	28	44.96	45.35	35.9	8,600	0.42%
2022/06/06	211.1	45.07	74.7	45.09	45.00	136.5	8,621	1.58%	大買/鉅額交易
2022/06/02	30.7	46.19	3.3	46.22	46.10	27.3	8,580	0.32%
2022/06/01	58.8	46.43	3.7	46.42	46.35	55.1	8,711	0.63%
2022/05/31	21.3	46.49	14.6	46.46	46.45	6.7	8,812	0.08%
2022/05/30	127.1	46.42	38.8	46.41	46.55	88.3	8,881	0.99%	大買/
2022/05/27	13.6	46.01	20.2	46.01	46.00	-6.7	8,908	-0.07%
2022/05/26	18.9	45.95	15.2	45.97	46.00	3.7	9,060	0.04%
2022/05/25	33.9	45.66	24.8	45.78	46.00	9.1	9,159	0.10%
2022/05/24	48.8	45.93	4.1	45.91	45.80	44.6	9,320	0.48%
2022/05/23	30.9	45.97	4.7	45.97	46.00	26.2	9,444	0.28%
2022/05/20	10.4	45.74	30.5	45.72	45.85	-20.2	9,685	-0.21%
2022/05/19	35.5	45.48	57.1	45.48	45.60	-21.5	9,778	-0.22%
2022/05/18	29.5	45.82	7.7	45.88	45.90	21.8	9,750	0.22%
2022/05/17	44.6	45.22	79.9	45.13	45.45	-35.3	9,739	-0.36%
2022/05/16	82.3	44.47	20.4	44.58	44.55	61.9	9,756	0.63%
2022/05/13	316.2	44.14	123.7	43.97	44.70	192.5	9,762	1.97%	大買/大賣/鉅額交易
2022/05/12	139.1	45.77	93.2	45.83	45.40	45.9	9,552	0.48%	大買/
2022/05/11	54.4	46.31	42.1	46.35	46.25	12.3	9,474	0.13%
2022/05/10	46.9	46.28	46	46.18	46.50	0.9	9,491	0.01%
2022/05/09	61.3	46.65	48.4	46.65	46.50	12.9	9,510	0.14%
2022/05/06	44.7	46.81	25.5	46.86	46.90	19.3	9,568	0.20%
2022/05/05	54.7	47.08	11.9	47.06	47.00	42.8	9,644	0.44%
2022/05/04	38	46.91	10.3	46.90	46.90	27.8	9,731	0.29%
2022/05/03	50.3	46.68	44.7	46.69	46.65	5.6	9,780	0.06%
2022/04/29	18.7	46.85	7.3	46.92	46.95	11.4	9,807	0.12%
2022/04/28	51.7	46.79	14.2	46.84	46.70	37.4	9,846	0.38%
2022/04/27	53.4	46.68	22.6	46.74	46.70	30.8	9,839	0.31%
2022/04/26	147.1	47.03	37.6	46.98	47.20	109.4	9,858	1.11%	大買/鉅額交易
2022/04/25	116.2	46.55	41.2	46.61	46.45	75	9,766	0.77%	大買/
2022/04/22	111.2	47.26	25.5	47.34	47.10	85.8	9,677	0.89%	大買/
2022/04/21	130.3	47.76	31.7	47.90	47.50	98.6	9,599	1.03%	大買/
2022/04/20	121.5	47.45	51.8	48.46	48.75	69.6	9,493	0.73%	大買/
2022/04/19	26.7	47.72	111.5	47.69	47.80	-84.7	9,399	-0.90%	大賣/
2022/04/18	76.8	47.90	46.2	47.93	47.80	30.6	9,395	0.33%
2022/04/15	55.1	47.77	58.8	47.94	48.05	-3.7	9,352	-0.04%
2022/04/14	56.5	47.79	38.1	47.80	47.85	18.4	9,312	0.20%
2022/04/13	55.5	47.25	25.4	47.29	47.45	30.2	9,288	0.32%
2022/04/12	176.6	46.94	64.6	46.91	46.90	111.9	9,253	1.21%	大買/鉅額交易
2022/04/11	294.6	47.79	152.2	47.85	47.60	142.3	9,119	1.56%	大買/大賣/鉅額交易
2022/04/08	262.5	48.79	165.9	48.78	48.75	96.6	8,892	1.09%	大買/大賣/
2022/04/07	1,175.2	49.20	579	49.17	48.90	596.3	8,703	6.85%	大買/大賣/鉅額交易
2022/04/06	624.9	47.63	338.5	47.83	49.00	286.4	7,888	3.63%	大買/大賣/鉅額交易
2022/04/01	73.8	45.63	44.5	45.54	45.70	29.3	7,252	0.40%
2022/03/31	63.7	45.40	19.1	45.41	45.40	44.6	7,189	0.62%
2022/03/30	69.7	45.28	16.9	45.36	45.40	52.8	7,184	0.73%
2022/03/29	71.7	45.31	13.3	45.41	45.30	58.4	7,325	0.80%
2022/03/28	83.9	45.32	26.4	45.29	45.35	57.5	7,363	0.78%
2022/03/25	93.3	45.76	17.2	45.75	45.75	76.1	7,389	1.03%
2022/03/24	63.1	45.69	10.1	45.69	45.75	53	7,451	0.71%
2022/03/23	83	45.90	33.5	45.86	45.95	49.5	7,509	0.66%
2022/03/22	334.4	45.53	192.4	45.39	45.50	142	7,515	1.89%	大買/大賣/鉅額交易
2022/03/21	184.4	46.28	96.1	46.21	46.20	88.3	7,261	1.22%	大買/
2022/03/18	171	46.61	12.1	46.60	46.60	159	7,118	2.23%	大買/鉅額交易
2022/03/17	135.2	46.87	66.7	46.94	47.00	68.5	7,022	0.98%	大買/
2022/03/16	707.8	47.46	293.9	47.10	46.85	414	6,829	6.06%	大買/大賣/鉅額交易
2022/03/15	79.5	50.21	116.9	50.15	50.50	-37.3	6,228	-0.60%	大賣/
2022/03/14	86	49.67	41.6	49.80	49.60	44.4	6,042	0.73%
2022/03/11	22.7	48.88	20.1	48.93	48.90	2.6	5,950	0.04%
2022/03/10	43.3	49.23	101.5	49.21	49.20	-58.2	5,931	-0.98%	大賣/
2022/03/09	31.3	49.15	25.5	49.17	49.35	5.8	5,893	0.10%
2022/03/08	94.7	48.72	40.7	48.69	48.50	53.9	5,836	0.92%
2022/03/07	115.4	49.17	87.2	49.32	49.30	28.2	5,723	0.49%	大買/
2022/03/04	94	50.46	75.9	50.49	50.50	18.2	5,607	0.32%
2022/03/03	48.2	50.00	45.8	49.98	50.20	2.4	5,520	0.04%
2022/03/02	81.5	49.59	85.1	49.70	49.90	-3.6	5,490	-0.07%
2022/03/01	130.5	49.51	70.1	49.59	49.45	60.4	5,514	1.09%	大買/
2022/02/25	130.2	48.90	109.6	48.88	48.95	20.6	5,379	0.38%	大買/大賣/
2022/02/24	102.7	48.74	141	48.58	48.35	-38.2	5,287	-0.72%	大買/大賣/
2022/02/23	87.2	48.90	61.9	48.96	49.10	25.3	5,123	0.49%
2022/02/22	143.3	48.35	198.9	48.44	48.90	-55.6	5,011	-1.11%	大買/大賣/
2022/02/21	116.8	47.59	152.2	47.79	48.15	-35.4	4,800	-0.74%	大買/大賣/
2022/02/18	18.7	47.17	14.8	47.22	47.20	3.9	4,722	0.08%
2022/02/17	24.3	47.16	21.1	47.22	47.25	3.2	4,777	0.07%
2022/02/16	65	47.08	11.7	47.15	47.15	53.2	4,863	1.09%
2022/02/15	49	47.24	71.2	47.18	47.10	-22.2	5,051	-0.44%
2022/02/14	42.9	46.76	123.2	46.79	46.85	-80.3	5,014	-1.60%	大賣/
2022/02/11	36.9	46.78	13.7	46.77	46.80	23.2	5,024	0.46%
2022/02/10	52	46.85	8.6	46.86	46.90	43.4	5,005	0.87%
2022/02/09	88.2	47.11	23.1	47.12	47.00	65	4,977	1.31%
2022/02/08	50.6	47.23	33.3	47.23	47.25	17.3	4,940	0.35%
2022/02/07	45.4	46.87	12.1	46.89	47.05	33.3	4,852	0.69%
2022/01/26	25.2	46.53	64.6	46.63	46.80	-39.4	4,760	-0.83%
2022/01/25	19.8	46.19	22.7	46.25	46.30	-2.9	4,666	-0.06%
2022/01/24	17.4	46.12	142	46.04	46.30	-124.6	4,641	-2.69%	大賣/鉅額交易
2022/01/21	22.6	46.10	18.3	46.18	46.25	4.3	4,590	0.09%
2022/01/20	19.6	46.09	6.3	46.07	46.15	13.4	4,536	0.29%
2022/01/19	59.3	45.97	12.4	45.96	45.95	46.9	4,521	1.04%
2022/01/18	17.9	46.16	25.3	46.14	46.10	-7.5	4,470	-0.17%
2022/01/17	64	46.18	3.1	46.15	46.25	60.9	4,483	1.36%
2022/01/14	30	46.18	16.1	46.23	46.35	13.9	4,544	0.31%
2022/01/13	38.4	46.19	4.3	46.24	46.20	34	4,661	0.73%
2022/01/12	62.3	46.43	30.7	46.39	46.25	31.7	4,657	0.68%
2022/01/11	40	46.22	13.2	46.30	46.40	26.8	4,626	0.58%
2022/01/10	43.3	46.24	8.4	46.31	46.35	34.9	4,618	0.76%
2022/01/07	27	46.22	8.6	46.39	46.45	18.4	4,611	0.40%
2022/01/06	32.9	46.15	19.3	46.23	46.30	13.6	4,600	0.30%
2022/01/05	25.2	46.08	10	46.10	46.10	15.2	4,599	0.33%
2022/01/04	66.7	46.07	4	46.10	46.15	62.7	4,640	1.35%
2022/01/03	48.4	46.10	6.1	46.15	46.25	42.3	4,629	0.91%
2021/12/30	57.4	46.36	33.2	46.46	46.25	24.3	4,602	0.53%
2021/12/29	14.6	46.18	7.9	46.19	46.25	6.7	4,569	0.15%
2021/12/28	32.7	46.13	29.1	46.25	46.15	3.6	4,557	0.08%
2021/12/27	41.9	46.12	19.4	46.18	46.25	22.5	4,540	0.50%
2021/12/24	50	45.99	25.9	46.09	46.20	24.1	4,524	0.53%
2021/12/23	310.4	45.93	80	45.89	46.05	230.4	4,502	5.12%	大買/鉅額交易
2021/12/22	60.1	46.62	12	46.60	46.70	48	4,305	1.12%
2021/12/21	48.2	47.10	61.8	47.22	47.00	-13.6	4,226	-0.32%
2021/12/20	71.8	47.62	104.5	47.64	47.60	-32.7	4,188	-0.78%	大賣/
2021/12/17	81.4	47.12	19.4	47.12	47.25	62	4,196	1.48%
2021/12/16	45.3	47.18	36.2	47.16	47.25	9.1	4,208	0.22%
2021/12/15	7.2	46.55	8.5	46.64	46.60	-1.3	4,267	-0.03%
2021/12/14	27.4	46.52	14.4	46.61	46.50	13	4,273	0.31%
2021/12/13	25.1	46.69	41.4	46.67	46.70	-16.3	4,252	-0.38%
2021/12/10	84	46.45	2.5	46.49	46.50	81.5	4,199	1.94%
2021/12/09	22.3	46.52	14.2	46.57	46.50	8.1	4,177	0.19%
2021/12/08	36.5	46.48	3.1	46.50	46.50	33.4	4,154	0.80%
2021/12/07	1.2	46.51	11.3	46.48	46.50	-10.1	4,130	-0.25%
2021/12/06	16.2	46.31	18.1	46.42	46.40	-1.9	4,098	-0.05%
2021/12/03	9.3	46.31	2	46.30	46.30	7.3	4,116	0.18%
2021/12/02	31.1	46.39	18.3	46.38	46.30	12.9	4,096	0.31%
2021/12/01	17.3	46.40	10.7	46.60	46.70	6.7	4,107	0.16%
2021/11/30	22.6	46.49	14.9	46.47	46.20	7.8	4,101	0.19%
2021/11/29	38.6	46.51	22.2	46.53	46.45	16.3	4,068	0.40%
2021/11/26	13.9	46.79	11.4	46.78	46.80	2.5	4,044	0.06%
2021/11/25	52.7	47.29	84.4	47.11	47.10	-31.7	4,003	-0.79%
2021/11/24	15.2	46.81	5.6	46.77	46.85	9.7	3,916	0.25%
2021/11/23	47.1	46.18	24	46.19	46.20	23.2	3,893	0.59%
2021/11/22	42.2	46.45	11	46.43	46.55	31.2	3,875	0.80%
2021/11/19	27.8	46.55	13.9	46.57	46.65	13.8	3,884	0.36%
2021/11/18	27.4	46.78	20.9	46.68	46.60	6.5	3,886	0.17%
2021/11/17	113.5	46.42	12.5	46.43	46.50	101	3,875	2.61%	大買/
2021/11/16	95.4	47.02	86.5	47.06	46.80	8.8	3,859	0.23%
2021/11/15	166.8	47.98	53.4	47.97	47.65	113.4	3,829	2.96%	大買/鉅額交易
2021/11/12	92	47.33	183.4	47.55	47.80	-91.3	3,734	-2.45%	大賣/
2021/11/11	8.9	45.69	13.5	45.69	45.60	-4.6	3,576	-0.13%
2021/11/10	17.9	45.27	39.7	45.31	45.45	-21.8	3,663	-0.59%
2021/11/09	20.8	44.90	6.1	45.00	44.95	14.8	3,676	0.40%
2021/11/08	16.1	44.90	21.4	44.81	45.00	-5.3	3,689	-0.14%
2021/11/05	98.3	44.49	6.1	44.53	44.55	92.2	3,715	2.48%
2021/11/04	23.3	44.77	2.1	44.78	44.65	21.3	3,722	0.57%
2021/11/03	15.6	44.74	17.1	44.81	44.85	-1.5	3,737	-0.04%
2021/11/02	7.3	44.77	8	44.83	44.70	-0.7	3,818	-0.02%
2021/11/01	18.9	44.82	4.3	44.83	44.70	14.6	3,840	0.38%
2021/10/29	19.2	44.98	1	44.96	44.95	18.1	3,853	0.47%
2021/10/28	17.4	45.11	12.7	45.12	45.10	4.7	3,908	0.12%
2021/10/27	27.7	45.19	4.1	45.35	45.10	23.6	3,952	0.60%
2021/10/26	20.4	45.54	20.4	45.54	45.55	0.1	3,975	0.00%
2021/10/25	16.8	44.93	67.1	44.86	45.20	-50.3	4,053	-1.24%
2021/10/22	17.2	45.46	43.3	45.53	45.15	-26.2	4,122	-0.63%
2021/10/21	10.8	44.77	4.5	44.91	45.00	6.3	4,091	0.16%
2021/10/20	24.7	44.53	5.1	44.67	44.60	19.6	4,054	0.48%
2021/10/19	24	44.52	3.1	44.56	44.55	20.9	4,268	0.49%
2021/10/18	74.3	44.61	3.1	44.74	44.65	71.2	4,364	1.63%
2021/10/15	10.4	44.79	7.5	44.95	44.75	2.9	4,387	0.07%
2021/10/14	26.8	44.73	1	45.00	44.70	25.8	4,394	0.59%
2021/10/13	13.1	45.07	6.5	45.12	45.05	6.6	4,452	0.15%
2021/10/12	9.4	44.77	17	44.89	45.10	-7.6	4,494	-0.17%
2021/10/08	16	44.66	2.1	44.61	44.60	13.9	4,440	0.31%
2021/10/07	1.7	44.60	23.3	44.65	44.65	-21.6	4,430	-0.49%
2021/10/06	47.6	44.40	0	0.00	44.25	47.6	4,452	1.07%
2021/10/05	24	44.49	5.6	44.60	44.60	18.4	4,464	0.41%
2021/10/04	8.8	44.81	3.5	44.89	44.70	5.3	4,580	0.12%
2021/10/01	29.3	44.75	15.6	44.74	44.80	13.7	4,599	0.30%
2021/09/30	17.3	45.05	3.1	45.09	45.10	14.2	4,629	0.31%
2021/09/29	27.7	45.10	68.2	45.03	45.05	-40.6	4,619	-0.88%
2021/09/28	21.3	44.94	30.5	44.97	45.30	-9.1	4,593	-0.20%
2021/09/27	84.1	44.81	25.7	45.13	44.65	58.4	4,567	1.28%
2021/09/24	77.3	45.20	28	45.17	45.10	49.3	4,508	1.09%
2021/09/23	62.8	46.67	19.4	46.76	46.80	43.4	4,357	1.00%
2021/09/22	116.8	46.58	21.2	46.68	46.20	95.6	4,245	2.25%	大買/
2021/09/17	34.7	47.45	3.1	47.60	47.35	31.6	4,100	0.77%
2021/09/16	2.3	47.73	2.7	47.73	47.80	-0.4	4,089	-0.01%
2021/09/15	17.9	47.64	0.1	47.75	47.55	17.8	4,138	0.43%
2021/09/14	13.9	48.15	10.8	48.03	47.90	3.1	4,191	0.07%
2021/09/13	11.1	48.21	22.9	48.28	48.35	-11.8	4,204	-0.28%
2021/09/10	4.2	47.75	5.2	47.99	47.95	-1.1	4,242	-0.03%
2021/09/09	19.1	47.16	9.2	47.34	47.50	9.9	4,298	0.23%
2021/09/08	9.4	47.51	3	47.58	47.25	6.4	4,312	0.15%
2021/09/07	11.8	47.93	10.2	47.88	47.85	1.7	4,297	0.04%
2021/09/06	10.4	48.24	2.1	48.33	48.15	8.3	4,318	0.19%
2021/09/03	10.2	48.22	11	48.37	48.25	-0.8	4,304	-0.02%
2021/09/02	11.5	48.30	11.9	48.36	48.25	-0.4	4,344	-0.01%
2021/09/01	17.6	48.52	18.3	48.52	48.40	-0.7	4,370	-0.02%
2021/08/31	6.2	47.67	7.9	47.76	48.20	-1.7	4,386	-0.04%
2021/08/30	36.8	47.38	8.5	47.35	47.40	28.4	4,411	0.64%
2021/08/27	3.7	47.39	4.1	47.33	47.45	-0.3	4,405	-0.01%
2021/08/26	9.6	47.43	15.2	47.39	47.40	-5.6	4,429	-0.13%
2021/08/25	3.5	47.48	5.9	47.44	47.60	-2.4	4,498	-0.05%
2021/08/24	3.5	47.69	13.3	47.85	47.65	-9.8	4,515	-0.22%
2021/08/23	19.3	47.77	13.3	47.55	47.50	6	4,576	0.13%
2021/08/20	15.8	47.36	30.7	47.31	47.55	-14.9	4,597	-0.33%
2021/08/19	21.6	47.93	22.6	47.83	47.55	-1	5,750	-0.02%
2021/08/18	19.4	48.25	38.4	48.13	48.40	-18.9	5,778	-0.33%
2021/08/17	17.4	48.84	73.9	48.91	48.60	-56.5	5,807	-0.97%
2021/08/16	29.6	48.26	87.2	48.26	48.10	-57.7	5,726	-1.01%
2021/08/13	10.6	49.11	12.8	49.14	48.90	-2.3	5,649	-0.04%
2021/08/12	6.1	48.78	6.3	48.87	48.95	-0.2	5,580	0.00%
2021/08/11	4.4	48.74	7.2	48.75	48.80	-2.8	5,583	-0.05%
2021/08/10	23.9	48.60	23.7	48.63	48.85	0.2	5,582	0.00%
2021/08/09	14.5	48.99	14.7	48.97	49.00	-0.2	5,636	0.00%
2021/08/06	4.7	49.18	17.1	48.93	49.45	-12.4	5,660	-0.22%
2021/08/05	17.4	48.80	26.7	48.66	48.70	-9.3	5,663	-0.16%
2021/08/04	7	49.09	24.2	49.14	49.05	-17.2	5,896	-0.29%
2021/08/03	23.4	49.28	23.3	49.16	49.30	0.1	5,955	0.00%
2021/08/02	13.3	49.27	34.4	49.31	49.45	-21.1	6,067	-0.35%
2021/07/30	20.1	48.87	15.8	48.85	49.05	4.2	6,127	0.07%
2021/07/29	35.6	49.01	59.2	48.95	49.10	-23.6	6,148	-0.38%
2021/07/28	25.8	48.10	36.6	48.16	48.35	-10.8	6,105	-0.18%
2021/07/27	17.5	48.03	52.8	47.76	48.15	-35.2	6,096	-0.58%
2021/07/26	64.1	48.14	63.3	47.97	48.10	0.8	6,098	0.01%
2021/07/23	147.7	47.87	135.5	47.71	47.90	12.2	6,014	0.20%	大買/大賣/
2021/07/22	44.6	46.88	80.9	46.67	46.85	-36.4	5,822	-0.62%
2021/07/21	12.2	45.81	43.4	45.94	46.00	-31.3	5,780	-0.54%
2021/07/20	20.9	45.58	23.5	45.63	45.65	-2.6	5,959	-0.04%
2021/07/19	35.5	46.13	64.2	46.17	46.10	-28.7	6,065	-0.47%
2021/07/16	10.1	45.51	53.2	45.51	45.75	-43.1	6,068	-0.71%
2021/07/15	6.3	45.01	15.4	45.02	45.10	-9.2	6,030	-0.15%
2021/07/14	5.4	44.84	12.3	44.90	44.95	-6.9	6,056	-0.11%
2021/07/13	79.1	44.89	18.2	44.85	44.85	60.9	6,135	0.99%
2021/07/12	22.4	45.37	57.1	45.44	45.20	-34.7	6,116	-0.57%
2021/07/09	56.8	45.44	97.2	45.28	45.00	-40.3	6,084	-0.66%
2021/07/08	28.3	44.61	33	44.72	44.65	-4.7	6,005	-0.08%
2021/07/07	8.7	43.98	36.6	44.15	44.40	-27.9	6,008	-0.46%
2021/07/06	15	43.56	25.5	43.68	43.65	-10.5	5,987	-0.17%
2021/07/05	15.6	43.52	26.1	43.52	43.50	-10.5	6,028	-0.17%
2021/07/02	15.1	43.27	6.2	43.36	43.30	9	6,077	0.15%
2021/07/01	18.8	43.34	14.2	43.36	43.20	4.7	6,112	0.08%
2021/06/30	6.6	43.61	19.2	43.57	43.65	-12.6	6,122	-0.21%
2021/06/29	15	43.46	12.5	43.47	43.55	2.5	6,147	0.04%
2021/06/28	28.2	43.72	20.9	43.84	43.60	7.3	6,172	0.12%
2021/06/25	13	43.97	26.1	43.88	43.60	-13.1	6,171	-0.21%
2021/06/24	9.2	43.66	15.7	43.56	43.85	-6.4	6,158	-0.10%
2021/06/23	7.8	42.83	120	42.79	42.70	-112.2	6,132	-1.83%	大賣/鉅額交易
2021/06/22	5.2	42.43	10.1	42.61	42.35	-4.8	6,080	-0.08%
2021/06/21	12.4	42.23	15.3	42.30	42.20	-2.9	6,087	-0.05%
2021/06/18	21.1	42.41	12.8	42.46	42.20	8.3	6,113	0.14%
2021/06/17	11.7	42.29	16	42.39	42.75	-4.3	6,189	-0.07%
2021/06/16	20.4	42.65	7.3	42.71	42.50	13.2	6,260	0.21%
2021/06/15	9.9	42.73	20.5	42.79	42.80	-10.6	6,256	-0.17%
2021/06/11	3.9	42.47	14.5	42.44	42.40	-10.6	6,240	-0.17%
2021/06/10	34.1	42.23	17.6	42.28	42.30	16.5	6,243	0.26%
2021/06/09	17.4	41.63	2.2	41.86	41.75	15.2	6,208	0.25%
2021/06/08	24.8	41.43	11	41.37	41.40	13.8	6,192	0.22%
2021/06/07	48.7	41.64	13.5	41.58	41.55	35.1	6,172	0.57%
2021/06/04	20.9	41.89	8.5	41.95	41.95	12.4	6,144	0.20%
2021/06/03	31.4	41.86	3.4	41.90	41.85	27.9	6,153	0.45%
2021/06/02	68.1	41.91	16	41.93	42.00	52.1	6,141	0.85%
2021/06/01	28.4	42.22	3.4	42.30	42.20	25	6,061	0.41%
2021/05/31	78.6	42.29	4.8	42.21	42.10	73.8	6,060	1.22%
2021/05/28	20.7	42.75	2.4	42.70	42.65	18.2	5,999	0.30%
2021/05/27	21.4	42.05	25.6	42.31	42.60	-4.2	5,986	-0.07%
2021/05/26	9.6	42.16	2.3	42.24	42.20	7.3	4,867	0.15%
2021/05/25	30	42.43	3.9	42.71	42.30	26.1	4,800	0.54%
2021/05/24	24.4	42.66	21	43.03	42.70	3.4	4,755	0.07%
2021/05/21	11	42.64	13.6	42.81	43.00	-2.6	4,782	-0.05%
2021/05/20	6.3	42.01	3.3	42.03	42.15	3	4,749	0.06%
2021/05/19	25.3	41.85	2	42.05	41.85	23.3	4,749	0.49%
2021/05/18	17.9	41.80	4.3	41.84	41.90	13.6	4,748	0.29%
2021/05/17	25.4	41.43	56.4	41.15	40.80	-31	4,762	-0.65%
2021/05/14	4.5	43.11	11.5	43.37	42.80	-7	4,683	-0.15%
2021/05/13	32.4	41.79	27.9	41.90	42.10	4.5	4,629	0.10%
2021/05/12	79.2	43.04	41.7	42.81	42.60	37.4	4,544	0.82%
2021/05/11	26.1	45.14	31.3	45.24	44.85	-5.2	4,277	-0.12%
2021/05/10	5.7	45.54	53.4	45.50	45.70	-47.7	4,201	-1.13%
2021/05/07	37.9	44.94	17.3	45.28	44.70	20.6	4,073	0.51%
2021/05/06	12.4	45.31	15.7	45.42	45.25	-3.3	3,976	-0.08%
2021/05/05	4.1	44.27	30.2	44.98	45.20	-26.1	3,929	-0.66%
2021/05/04	15	44.37	25.7	44.54	44.35	-10.7	3,882	-0.27%
2021/05/03	30.7	45.02	56	45.09	44.70	-25.4	3,820	-0.66%
2021/04/29	13.9	45.29	21.9	45.17	45.25	-8	3,765	-0.21%
2021/04/28	44.1	45.78	17.6	45.78	45.65	26.5	3,739	0.71%
2021/04/27	57.4	46.14	38.4	46.10	46.20	19	3,767	0.50%
2021/04/26	105.3	46.57	75.8	46.45	46.60	29.5	3,705	0.80%	大買/
2021/04/23	25.9	44.93	57	44.77	45.35	-31.1	3,491	-0.89%
2021/04/22	22.2	44.17	29.6	44.36	44.10	-7.4	3,389	-0.22%
2021/04/21	43.2	44.18	20	44.35	44.35	23.3	3,329	0.70%
2021/04/20	25.6	44.34	18.3	44.30	44.35	7.3	3,311	0.22%
2021/04/19	13.8	44.45	78.2	44.42	44.60	-64.4	3,322	-1.94%
2021/04/16	27	43.41	10.4	43.53	43.60	16.6	3,270	0.51%
2021/04/15	10.3	43.28	16.2	43.34	43.30	-5.9	3,297	-0.18%
2021/04/14	53	43.27	9.2	43.23	43.25	43.8	3,331	1.31%
2021/04/13	14.8	43.60	5.3	43.67	43.50	9.5	3,329	0.29%
2021/04/12	51.3	43.61	13	43.72	43.60	38.3	3,327	1.15%
2021/04/09	40.2	43.61	15	43.68	43.75	25.3	3,336	0.76%
2021/04/08	35.5	43.49	11.6	43.49	43.50	23.9	3,300	0.72%
2021/04/07	34	43.52	20.3	43.50	43.65	13.7	3,277	0.42%
2021/04/06	11.8	43.60	13.2	43.63	43.65	-1.4	3,270	-0.04%
2021/04/01	26.4	43.57	10	43.66	43.55	16.4	3,289	0.50%
2021/03/31	10.8	43.41	12.3	43.48	43.50	-1.5	3,351	-0.04%
2021/03/30	21.6	43.51	14.3	43.55	43.45	7.3	3,527	0.21%
2021/03/29	18.2	43.39	5.9	43.46	43.55	12.3	3,680	0.33%
2021/03/26	30.1	43.46	8.7	43.49	43.50	21.4	3,854	0.56%
2021/03/25	15.8	43.45	8.1	43.49	43.60	7.7	4,049	0.19%
2021/03/24	19.2	43.20	9.8	43.22	43.55	9.4	4,322	0.22%
2021/03/23	57.5	43.16	6	43.22	43.15	51.5	4,361	1.18%
2021/03/22	61.9	43.35	66	43.27	43.60	-4.1	4,406	-0.09%
2021/03/19	46.3	44.73	10.6	44.92	44.25	35.8	4,320	0.83%
2021/03/18	17	45.26	6	45.37	45.20	11	4,322	0.25%
2021/03/17	7	45.08	12.6	45.11	45.20	-5.6	4,363	-0.13%
2021/03/16	6.9	44.92	17.8	45.00	44.90	-10.9	4,433	-0.25%
2021/03/15	18.4	44.76	41.5	44.71	44.75	-23.1	4,528	-0.51%
2021/03/12	12.4	44.96	22.2	44.97	44.95	-9.8	4,737	-0.21%
2021/03/11	8.6	45.38	6.7	45.45	45.35	2	5,010	0.04%
2021/03/10	8.4	45.54	7.4	45.65	45.45	1	5,045	0.02%
2021/03/09	5.4	45.33	11	45.36	45.40	-5.6	5,080	-0.11%
2021/03/08	4.1	45.25	23.7	45.35	45.25	-19.5	5,088	-0.38%
2021/03/05	3.1	44.90	9.5	45.05	44.95	-6.4	5,096	-0.13%
2021/03/04	4.3	44.79	9.3	45.19	45.05	-5	5,217	-0.10%
2021/03/03	3	44.83	11.6	44.83	44.95	-8.6	5,185	-0.17%
2021/03/02	22	44.92	18.5	44.92	44.55	3.5	5,174	0.07%
2021/02/26	31.2	44.65	6.6	44.88	45.20	24.5	5,182	0.47%
2021/02/25	3.2	44.98	16.7	44.96	44.95	-13.5	5,115	-0.26%
2021/02/24	38.2	44.84	14.3	44.77	44.55	23.9	5,110	0.47%
2021/02/23	21.5	44.78	14.3	44.68	44.85	7.2	5,087	0.14%
2021/02/22	29.5	43.99	16.4	44.00	44.05	13.1	5,042	0.26%
2021/02/19	8	43.79	5	43.99	44.10	3	5,037	0.06%
2021/02/18	34.3	43.91	3.3	44.08	43.85	31.1	5,029	0.62%
2021/02/17	33.5	43.85	7.8	44.07	43.75	25.6	5,010	0.51%
2021/02/05	3.3	43.49	25.5	43.66	43.60	-22.2	4,979	-0.45%
2021/02/04	1.9	43.60	7.2	43.62	43.45	-5.3	4,999	-0.11%
2021/02/03	12	43.45	4.7	43.59	43.30	7.3	5,080	0.14%
2021/02/02	2.3	43.49	7.8	43.79	43.60	-5.5	5,119	-0.11%
2021/02/01	33.5	43.42	40.1	43.22	43.25	-6.6	5,130	-0.13%
2021/01/29	36.9	42.97	1.2	43.21	42.60	35.7	5,117	0.70%
2021/01/28	31.4	43.20	3.3	43.25	43.25	28.2	5,081	0.55%
2021/01/27	6.6	43.67	8	43.63	43.60	-1.5	5,087	-0.03%
2021/01/26	11.7	43.52	2.1	43.60	43.45	9.6	5,088	0.19%
2021/01/25	4.4	43.04	17.3	43.08	43.95	-12.8	5,087	-0.25%
2021/01/22	19.4	43.23	2.5	43.33	43.10	16.9	5,104	0.33%
2021/01/21	11	43.37	9.3	43.46	43.40	1.7	5,102	0.03%
2021/01/20	76.5	43.62	101.3	43.84	43.10	-24.9	5,100	-0.49%	大賣/
2021/01/19	18.2	44.52	6.5	44.58	44.40	11.7	5,021	0.23%
2021/01/18	24.5	44.62	7.8	44.63	44.55	16.7	4,997	0.33%
2021/01/15	31.8	45.43	6.2	45.36	45.05	25.6	5,015	0.51%
2021/01/14	4.5	45.58	9.6	45.68	45.70	-5.1	5,177	-0.10%
2021/01/13	13.3	45.82	5.8	45.81	45.80	7.5	5,174	0.15%
2021/01/12	11.5	45.83	10.2	45.91	45.55	1.3	5,170	0.02%
2021/01/11	9.4	46.06	13.1	46.13	46.00	-3.8	5,145	-0.07%
2021/01/08	50.3	45.81	7	45.86	45.90	43.3	5,122	0.85%
2021/01/07	29.4	45.61	22.4	45.80	45.60	7	5,099	0.14%
2021/01/06	32.2	45.36	14.1	45.55	45.20	18.1	5,053	0.36%
2021/01/05	7.6	45.10	16.9	45.17	45.05	-9.3	5,013	-0.19%
2021/01/04	40.7	45.30	1.8	45.40	45.15	38.9	5,002	0.78%
2020/12/31	4.4	45.53	5.3	45.57	45.85	-1	5,008	-0.02%
2020/12/30	16.6	45.55	8.3	45.68	45.55	8.3	4,999	0.17%
2020/12/29	19.6	45.73	26.4	45.75	45.60	-6.8	4,996	-0.14%
2020/12/28	42.8	46.01	22.6	46.10	45.90	20.1	4,988	0.40%
2020/12/25	17.7	46.32	62	46.35	46.45	-44.3	4,947	-0.89%
2020/12/24	23.1	45.59	32.7	45.94	46.40	-9.7	4,907	-0.20%
2020/12/23	12.5	44.71	16.3	44.82	45.00	-3.8	4,737	-0.08%
2020/12/22	43.7	44.85	70.7	44.99	44.50	-27	4,623	-0.58%
2020/12/21	38.4	45.32	19	45.45	44.95	19.4	4,561	0.43%
2020/12/18	114.7	46.13	23.3	46.16	45.60	91.4	4,425	2.06%	大買/
2020/12/17	15.7	45.93	9.6	46.00	46.05	6.2	4,185	0.15%
2020/12/16	4.2	45.54	22.7	45.82	45.95	-18.5	4,169	-0.44%
2020/12/15	3	45.08	18.5	45.10	45.25	-15.5	4,086	-0.38%
2020/12/14	11.6	45.08	11.1	45.02	44.90	0.4	4,076	0.01%
2020/12/11	7.4	44.51	3.2	44.56	44.35	4.2	4,015	0.10%
2020/12/10	7.9	44.39	11.2	44.51	44.60	-3.3	3,999	-0.08%
2020/12/09	23	44.52	35.7	44.54	44.50	-12.7	3,934	-0.32%
2020/12/08	28.9	44.80	33.1	44.86	45.40	-4.3	3,834	-0.11%
2020/12/07	48.1	45.45	107.5	45.55	45.85	-59.4	3,620	-1.64%	大賣/
2020/12/04	29.2	43.52	11	43.58	43.50	18.2	3,344	0.54%
2020/12/03	24.5	43.81	3.7	43.84	43.80	20.8	3,285	0.63%
2020/12/02	51.3	44.26	49.8	44.39	44.35	1.5	3,253	0.05%
2020/12/01	3.3	44.35	15.9	44.61	44.50	-12.6	3,240	-0.39%
2020/11/30	22.5	44.29	16.8	44.22	44.50	5.8	3,235	0.18%
2020/11/27	6.5	43.75	10.8	43.81	43.85	-4.3	3,140	-0.14%
2020/11/26	7.5	43.81	6.4	43.76	43.85	1.1	3,149	0.03%
2020/11/25	1.3	43.84	11.4	43.79	43.90	-10.1	3,254	-0.31%
2020/11/24	6.3	43.44	11	43.49	43.50	-4.7	3,245	-0.14%
2020/11/23	5.6	43.40	16.4	43.44	43.45	-10.8	3,242	-0.33%
2020/11/20	2.3	43.11	1.9	43.20	43.25	0.4	3,250	0.01%
2020/11/19	85.5	43.18	3	43.24	43.15	82.5	3,268	2.52%
2020/11/18	14.8	43.16	53.6	43.15	43.35	-38.8	3,279	-1.18%
2020/11/17	20.6	43.34	4.1	43.34	43.40	16.6	3,277	0.51%
2020/11/16	15.5	43.32	31.3	43.33	43.45	-15.8	3,317	-0.48%
2020/11/13	14	43.17	7.1	43.39	43.40	6.9	3,336	0.21%
2020/11/12	9.2	43.59	10.6	43.68	43.85	-1.4	3,324	-0.04%
2020/11/11	29.2	43.48	56.3	43.62	44.00	-27.1	3,346	-0.81%
2020/11/10	8.4	42.84	15.9	42.86	42.95	-7.5	3,273	-0.23%
2020/11/09	30.6	42.04	2.5	42.14	42.00	28.1	3,262	0.86%
2020/11/06	26.1	41.89	2.9	42.13	41.90	23.2	3,242	0.72%
2020/11/05	11.2	42.07	2.2	42.10	42.00	9	3,220	0.28%
2020/11/04	30.2	41.96	8.1	42.16	42.00	22.2	3,211	0.69%
2020/11/03	15.4	42.21	18.8	42.32	42.35	-3.4	3,197	-0.11%
2020/11/02	18.6	41.76	23.1	41.65	41.90	-4.4	3,189	-0.14%
2020/10/30	58.4	41.76	15	41.92	41.50	43.4	3,171	1.37%
2020/10/29	23.4	41.84	9	42.02	41.85	14.4	3,118	0.46%
2020/10/28	21.9	42.22	16.6	42.42	42.10	5.3	3,121	0.17%
2020/10/27	7.1	42.55	13.1	42.59	42.55	-6	3,113	-0.19%
2020/10/26	23.2	42.72	9.1	42.83	42.60	14.2	3,111	0.46%
2020/10/23	22.1	42.66	0.1	42.85	42.55	22	3,120	0.71%
2020/10/22	27.1	42.26	2	42.81	43.20	25	3,106	0.81%
2020/10/21	14	42.59	6	42.68	42.70	8	2,930	0.27%
2020/10/20	27	42.75	4	42.78	42.65	23	2,920	0.79%
2020/10/19	12	42.84	10	42.87	43.20	2	2,899	0.07%
2020/10/16	22	42.93	1	43.15	42.90	21	2,874	0.73%
2020/10/15	20.2	43.07	2.1	43.25	42.95	18.1	2,865	0.63%
2020/10/14	6	43.78	1.5	43.92	43.75	4.5	2,841	0.16%
2020/10/13	21	43.79	1.1	43.92	43.85	19.9	2,846	0.70%
2020/10/12	10	44.49	4.9	44.47	44.20	5.1	2,839	0.18%
2020/10/08	42.9	44.29	24	44.21	44.70	18.9	2,849	0.66%
2020/10/07	9	43.55	3.1	43.69	43.50	5.9	2,803	0.21%
2020/10/06	13.3	43.71	3	43.68	43.70	10.3	2,829	0.36%
2020/10/05	3.1	43.32	4	43.36	43.20	-0.9	2,833	-0.03%
2020/09/30	5.1	43.14	10.1	43.07	43.00	-5	2,825	-0.18%
2020/09/29	19.3	43.39	24.3	43.48	43.30	-5	2,824	-0.18%
2020/09/28	16	42.28	11.2	42.27	42.65	4.8	2,795	0.17%
2020/09/25	41	41.86	1	42.00	41.50	40	2,769	1.44%
2020/09/24	70.1	41.47	30	41.47	41.45	40.1	2,721	1.47%
2020/09/23	13.2	46.29	23	46.20	46.15	-9.9	2,590	-0.38%
2020/09/22	14.5	46.57	5.5	46.57	46.60	9	2,499	0.36%
2020/09/21	8	46.79	7.6	46.79	46.85	0.4	2,460	0.02%
2020/09/18	6.1	46.65	1.1	46.70	46.65	5	2,411	0.21%
2020/09/17	4	46.56	2	46.48	46.55	2	2,381	0.09%
2020/09/16	2.4	46.36	7.1	46.42	46.35	-4.7	2,358	-0.20%
2020/09/15	12	46.28	12.8	46.42	46.35	-0.8	2,343	-0.04%
2020/09/14	9	46.32	15.2	46.36	46.35	-6.2	2,348	-0.26%
2020/09/11	7	46.22	5.2	46.22	46.30	1.8	2,335	0.08%
2020/09/10	3.1	46.27	7.1	46.29	46.30	-4	2,321	-0.17%
2020/09/09	18	45.53	14	46.09	46.15	4	2,306	0.17%
2020/09/08	3	45.79	6	45.82	45.85	-3	2,307	-0.13%
2020/09/07	7.2	46.00	5	46.02	46.00	2.2	2,396	0.09%
2020/09/04	5.3	45.51	11.3	45.50	45.80	-5.9	2,420	-0.25%
2020/09/03	4.2	45.55	3.3	45.50	45.60	0.9	2,467	0.03%
2020/09/02	13.1	45.78	17	45.84	45.65	-3.9	2,445	-0.16%
2020/09/01	4	46.04	6.4	46.15	46.20	-2.4	2,458	-0.10%
2020/08/31	16	46.40	9.8	46.33	46.40	6.2	2,516	0.25%
2020/08/28	7.1	45.71	15.7	45.74	45.60	-8.6	2,440	-0.35%
2020/08/27	17.1	45.37	2.3	45.52	45.50	14.8	2,459	0.60%
2020/08/26	5	45.31	48.1	45.40	45.50	-43.1	2,500	-1.72%
2020/08/25	7	44.91	17.9	45.01	44.95	-10.9	2,531	-0.43%
2020/08/24	5	44.64	9.6	44.67	44.65	-4.6	2,659	-0.17%
2020/08/21	1	44.35	10.3	44.34	44.35	-9.3	2,688	-0.34%
2020/08/20	49	43.98	7	43.62	43.50	42	2,678	1.57%
2020/08/19	2.2	44.40	50	44.63	44.45	-47.8	2,644	-1.81%
2020/08/18	11	44.28	5.2	44.24	44.30	5.9	2,619	0.22%
2020/08/17	8	44.20	68	44.14	44.35	-60	2,621	-2.29%
2020/08/14	2	43.05	3	43.13	43.10	-1	2,595	-0.04%
2020/08/13	4	43.33	71	43.44	43.75	-67	2,596	-2.58%
2020/08/12	2	42.65	1	42.70	42.55	1	2,585	0.04%
2020/08/11	2	42.80	2	42.90	42.70	0	2,603	0.00%
2020/08/10	2	42.95	4	42.90	42.90	-2	2,640	-0.08%
2020/08/07	6	42.80	1.3	42.95	42.85	4.7	2,686	0.17%
2020/08/06	1	42.75	3	42.83	42.95	-2	2,722	-0.08%
2020/08/05	2	42.40	2	42.45	42.40	0	2,742	0.00%
2020/08/04	4.1	42.33	7	42.40	42.30	-2.9	2,780	-0.10%
2020/08/03	6	42.45	0.1	42.50	42.20	5.9	2,816	0.21%
2020/07/31	2.3	42.86	3	42.73	42.80	-0.7	2,793	-0.03%
2020/07/30	0	0.00	3.4	42.13	42.30	-3.4	2,789	-0.12%
2020/07/29	2	42.05	0	0.00	41.90	2	2,787	0.07%
2020/07/28	16.8	42.00	4	41.95	41.60	12.8	2,799	0.46%
2020/07/27	16.2	42.53	7.5	42.47	42.30	8.7	2,799	0.31%
2020/07/24	12.1	42.90	2.2	42.86	42.80	9.9	2,805	0.35%
2020/07/23	0	0.00	2.1	43.33	43.40	-2.1	2,805	-0.07%
2020/07/22	2	43.35	0	0.00	43.30	2	2,846	0.07%
2020/07/21	4	43.24	14.3	43.28	43.45	-10.3	2,848	-0.36%
2020/07/20	2	42.75	4	42.70	42.65	-2	2,851	-0.07%
2020/07/17	8.2	43.02	4.2	43.19	42.90	4	2,852	0.14%
2020/07/16	6	43.38	1.1	43.50	43.25	4.9	2,862	0.17%
2020/07/15	3	43.40	3.1	43.18	43.65	-0.1	2,856	0.00%
2020/07/14	13	42.72	0.2	42.85	42.60	12.8	2,827	0.45%
2020/07/13	35.2	42.96	2	42.85	42.80	33.2	2,833	1.17%
2020/07/10	29.4	43.38	0	0.00	43.15	29.4	2,817	1.04%
2020/07/09	6	44.07	1	43.95	43.90	5	2,812	0.18%
2020/07/08	18.1	44.00	7.1	44.07	44.40	11	2,791	0.40%
2020/07/07	3	44.08	6.1	44.12	44.10	-3.1	2,779	-0.11%
2020/07/06	4	44.08	3.3	44.10	44.00	0.7	2,765	0.02%
2020/07/03	6.1	43.86	1	43.85	43.85	5.1	2,768	0.18%
2020/07/02	20	43.95	6.5	44.05	44.20	13.5	2,775	0.49%
2020/07/01	1	43.55	0	0.00	43.95	1	2,774	0.04%
2020/06/30	16	43.94	28.1	43.91	43.55	-12.1	2,781	-0.44%
2020/06/29	27	43.48	1.1	43.64	43.60	25.9	2,797	0.93%
2020/06/24	11	44.02	1.1	44.01	43.90	9.9	2,802	0.35%
2020/06/23	2	43.90	15.1	44.25	43.90	-13.1	2,823	-0.46%
2020/06/22	23	43.72	6.2	43.76	43.55	16.8	2,829	0.59%
2020/06/19	29.2	43.65	2	43.73	43.50	27.2	2,875	0.95%
2020/06/18	13	44.07	14.1	43.97	44.05	-1.1	2,865	-0.04%
2020/06/17	3	44.23	4.2	44.25	44.25	-1.2	2,891	-0.04%
2020/06/16	1	44.30	2.1	44.11	44.20	-1.1	2,963	-0.04%
2020/06/15	6	43.95	1.5	44.02	43.70	4.5	3,099	0.15%
2020/06/12	22	43.72	24.7	43.69	43.60	-2.7	3,148	-0.08%
2020/06/11	23	45.15	6.2	45.13	44.80	16.8	3,119	0.54%
2020/06/10	63	45.94	9	46.01	45.85	54	3,127	1.73%
2020/06/09	0.1	46.50	1.5	46.53	46.50	-1.4	3,185	-0.04%
2020/06/08	7.2	46.46	11.2	46.51	46.50	-4	3,259	-0.12%
2020/06/05	5.1	47.19	19.1	46.87	47.25	-14	3,232	-0.43%
2020/06/04	2.1	46.35	11	46.56	46.40	-9	3,182	-0.28%
2020/06/03	6.1	46.05	42.2	46.12	46.25	-36.2	3,179	-1.14%
2020/06/02	2.1	44.86	21	45.16	45.40	-19	3,135	-0.61%
2020/06/01	7.1	44.85	24	44.76	44.90	-17	3,087	-0.55%
2020/05/29	5	44.39	13	44.51	44.35	-8	3,033	-0.26%
2020/05/28	5.2	44.78	8.1	44.84	44.75	-3	2,899	-0.10%
2020/05/27	12	44.27	12	44.38	44.45	0	2,910	0.00%
2020/05/26	2	44.25	4.1	44.40	44.25	-2.1	2,950	-0.07%
2020/05/25	1	44.10	4	43.91	44.15	-3	2,952	-0.10%
2020/05/22	4	44.10	1.1	44.29	44.10	2.9	2,961	0.10%
2020/05/21	8.1	44.09	4.2	44.31	44.20	3.9	2,953	0.13%
2020/05/20	2	43.95	2	43.95	43.80	0	2,930	0.00%
2020/05/19	0	0.00	5	43.97	44.00	-5	2,928	-0.17%
2020/05/18	7.1	43.29	4	43.46	43.10	3.1	2,914	0.11%
2020/05/15	1.2	42.97	6	43.20	43.55	-4.8	2,908	-0.17%
2020/05/14	12	43.20	1	43.35	43.05	11	2,866	0.38%
2020/05/13	30	44.12	20	44.09	44.00	10	2,832	0.35%
2020/05/12	10	44.65	7.8	44.68	44.90	2.2	2,786	0.08%
2020/05/11	11	44.72	5	44.85	44.70	6	2,769	0.22%
2020/05/08	10	43.80	2	43.90	43.80	8	2,735	0.29%
2020/05/07	1	43.70	2	43.78	43.80	-1	2,719	-0.04%
2020/05/06	6	43.60	2.1	43.71	43.70	3.9	2,727	0.14%
2020/05/05	9	43.47	2	43.30	43.65	7	2,741	0.26%
2020/05/04	5	42.45	5	42.93	43.00	0	2,763	0.00%
2020/04/30	9	43.99	1.1	43.89	43.65	7.9	2,783	0.28%
2020/04/29	6.1	43.75	16	43.43	43.70	-10	2,799	-0.36%
2020/04/28	2.1	42.61	3	42.82	42.85	-0.9	2,828	-0.03%
2020/04/27	4	42.00	20.6	42.03	42.35	-16.6	2,919	-0.57%
2020/04/24	5	40.60	2	40.80	40.55	3	2,911	0.10%
2020/04/23	4.3	40.68	0	0.00	40.60	4.3	2,917	0.15%
2020/04/22	1	39.90	4	40.05	40.30	-3	2,922	-0.10%
2020/04/21	17.1	40.58	3	40.72	40.40	14.1	2,922	0.48%
2020/04/20	19	41.45	0	0.00	41.40	19	2,905	0.65%
2020/04/17	1	41.75	10	42.03	41.30	-9	2,903	-0.31%
2020/04/16	6	41.36	0	0.00	41.20	6	2,895	0.21%
2020/04/15	9	41.54	2.1	41.75	41.75	6.9	2,879	0.24%
2020/04/14	0	0.00	9	40.87	41.50	-9	2,874	-0.31%
2020/04/13	5	40.44	0	0.00	40.30	5	2,850	0.18%
2020/04/10	1	40.45	2	40.45	40.65	-1	2,860	-0.03%
2020/04/09	8	40.33	2	40.38	40.30	6	2,865	0.21%
2020/04/08	5	40.43	2	40.60	40.40	3	2,858	0.10%
2020/04/07	5	40.85	7	40.84	40.45	-2	2,843	-0.07%
2020/04/06	0	40.50	3	40.00	40.40	-3	2,820	-0.11%
2020/04/01	9	40.11	0	0.00	39.90	9	2,814	0.32%
2020/03/31	3	40.60	5	40.58	40.50	-2	2,803	-0.07%
2020/03/30	2	39.55	2	39.28	40.00	0	2,784	0.00%
2020/03/27	17	39.98	0	0.00	39.55	17	2,871	0.59%
2020/03/26	7	39.71	0	0.00	39.90	7	2,947	0.24%
2020/03/25	68.1	39.97	21.1	39.91	39.80	47	3,048	1.54%
2020/03/24	3	37.02	3	36.98	36.85	0	3,033	0.00%
2020/03/23	6.6	34.30	16.2	34.50	34.15	-9.6	3,025	-0.32%
2020/03/20	10	34.46	20	33.89	35.00	-10	3,015	-0.33%
2020/03/19	12	32.93	33	32.96	32.90	-21	2,948	-0.71%
2020/03/18	11	37.35	4	37.00	36.45	7	2,814	0.25%
2020/03/17	10.2	38.13	2	38.80	38.00	8.2	2,762	0.30%
2020/03/16	4	40.09	8	40.11	40.05	-4	2,713	-0.15%
2020/03/13	12	38.66	15	38.41	40.40	-3	2,685	-0.11%
2020/03/12	28.4	42.70	24.1	41.96	41.80	4.3	2,579	0.17%
2020/03/11	5	43.91	7.1	43.95	43.85	-2.1	2,497	-0.08%
2020/03/10	12.1	43.86	1.2	43.85	43.95	10.9	2,482	0.44%
2020/03/09	5	44.61	2	44.63	44.30	3	2,456	0.12%
2020/03/06	5	45.00	1	45.05	45.25	4	2,418	0.17%
2020/03/05	1	45.15	9	45.22	45.30	-8	2,400	-0.33%
2020/03/04	1	44.85	2	44.90	45.00	-1	2,401	-0.04%
2020/03/03	6.5	44.73	0	0.00	44.55	6.5	2,410	0.27%
2020/03/02	8.1	44.23	5.5	44.65	44.50	2.6	2,411	0.11%
2020/02/27	13	44.65	1	44.70	44.85	12	2,420	0.50%
2020/02/26	6	44.82	10	44.95	44.80	-4	2,381	-0.17%
2020/02/25	6	44.95	0	0.00	45.00	6	2,370	0.25%
2020/02/24	5.1	45.19	0.1	45.50	45.10	5	2,371	0.21%
2020/02/21	5	45.56	0	0.00	45.50	5	2,360	0.21%
2020/02/20	6	45.85	7	45.72	45.70	-1	2,358	-0.04%
2020/02/19	4	46.00	1	46.15	46.20	3	2,346	0.13%
2020/02/18	1	46.00	2	46.05	46.05	-1	2,339	-0.04%
2020/02/17	2	45.80	2	45.80	45.95	0	2,350	0.00%
2020/02/14	3	45.87	2	46.00	45.85	1	2,369	0.04%
2020/02/13	1	45.85	3.5	45.91	45.90	-2.5	2,375	-0.10%
2020/02/12	24	45.62	1.5	45.77	45.80	22.5	2,398	0.94%
2020/02/11	9.1	45.48	5	45.45	45.35	4.1	2,393	0.17%
2020/02/10	3	45.32	2	45.05	45.50	1	2,397	0.04%
2020/02/07	7	45.31	1	45.30	45.25	6	2,411	0.25%
2020/02/06	16	45.70	6	45.71	45.55	10	2,426	0.41%
2020/02/05	5.1	45.12	8	45.27	45.10	-2.9	2,430	-0.12%
2020/02/04	15	45.05	0	0.00	45.00	15	2,417	0.62%
2020/02/03	15.2	44.60	25	44.58	44.90	-9.8	2,404	-0.41%
2020/01/31	21.3	45.44	0	0.00	45.25	21.3	2,388	0.89%
2020/01/30	27.1	45.67	13	45.66	45.45	14.1	2,348	0.60%
2020/01/20	12	46.93	10	47.05	47.10	2	2,265	0.09%
2020/01/17	2	46.80	7.1	46.84	46.85	-5.1	2,245	-0.23%
2020/01/16	2	46.65	7.3	46.64	46.65	-5.3	2,258	-0.23%
2020/01/15	1.1	46.37	3	46.53	46.55	-2	2,291	-0.09%
2020/01/14	5	46.38	9	46.41	46.40	-4	2,321	-0.17%
2020/01/13	2	46.25	1	46.25	46.30	1	2,380	0.04%
2020/01/10	3	46.10	1	46.25	46.25	2	2,427	0.08%
2020/01/09	1	45.95	1	45.95	46.00	0	2,453	0.00%
2020/01/08	8.2	45.74	2	45.80	45.70	6.2	2,483	0.25%
2020/01/07	2	46.00	2	46.10	46.00	0	2,495	0.00%
2020/01/06	2	46.18	0	0.00	46.20	2	2,534	0.08%
2020/01/03	1	46.20	3	46.35	46.40	-2	2,559	-0.08%
2020/01/02	4.1	46.27	1	46.45	46.30	3.1	2,609	0.12%
2019/12/31	5.2	46.38	1	46.50	46.30	4.2	2,634	0.16%
2019/12/30	3	46.40	3	46.45	46.45	0	2,707	0.00%
2019/12/27	0	0.00	1	46.40	46.40	-1	2,900	-0.03%
2019/12/26	5	46.20	1	46.25	46.20	4	4,112	0.10%
2019/12/25	1	46.20	3	46.40	46.20	-2	4,781	-0.04%
2019/12/24	3	45.88	1	46.15	46.15	2	5,351	0.04%
2019/12/23	5	45.82	0	0.00	45.55	5	5,284	0.09%
2019/12/20	23	45.61	0	0.00	45.45	23	5,215	0.44%
2019/12/19	9	45.79	6	45.78	45.90	3	5,119	0.06%
2019/12/18	13	46.04	17	46.05	46.00	-4	5,095	-0.08%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/16	13	46.27	0	0.00	46.25	13	5,088	0.26%
2019/12/13	3	46.25	0	0.00	46.25	3	5,109	0.06%
2019/12/12	1	46.20	1	46.30	46.35	0	5,127	0.00%
2019/12/11	3	46.07	2	46.10	46.05	1	5,165	0.02%
2019/12/10	6	46.07	6	46.09	46.05	0	5,169	0.00%
2019/12/09	10	46.33	0	0.00	46.30	10	5,168	0.19%
2019/12/06	2.5	46.62	0	0.00	46.60	2.5	5,163	0.05%
2019/12/05	1	46.55	1	46.60	46.55	0	5,165	0.00%
2019/12/04	5	46.50	0	0.00	46.60	5	5,166	0.10%
2019/12/03	1.1	46.68	0	0.00	46.70	1.1	5,157	0.02%
2019/12/02	0	0.00	4	46.60	46.55	-4	5,162	-0.08%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/28	11	46.56	1	46.70	46.50	10	5,154	0.19%
2019/11/26	7	46.63	0	0.00	46.20	7	5,164	0.14%
2019/11/25	3	46.55	2	46.65	46.75	1	5,111	0.02%
2019/11/22	13.1	46.59	1	46.60	46.55	12.1	5,154	0.23%
2019/11/21	12	46.61	1	46.65	46.60	11	5,167	0.21%
2019/11/20	4	46.83	2	46.95	46.85	2	5,167	0.04%
2019/11/19	7.3	46.86	3	46.88	46.90	4.3	5,171	0.08%
2019/11/18	4	46.86	1	46.85	46.85	3	5,184	0.06%
2019/11/14	9	46.73	0	0.00	46.55	9	5,199	0.17%
2019/11/13	11	46.55	0	0.00	46.50	11	5,195	0.21%
2019/11/12	3	46.75	0	0.00	46.90	3	5,211	0.06%
2019/11/11	8.2	46.79	2	46.88	46.70	6.2	5,200	0.12%
2019/11/08	5	47.16	5	47.15	47.05	0	5,173	0.00%
2019/11/06	3	47.07	8	47.20	47.45	-5	5,160	-0.10%
2019/11/05	1.1	47.11	1	46.85	47.10	0.1	5,138	0.00%
2019/11/01	1	46.90	1	46.90	46.95	0	5,120	0.00%
2019/10/31	6	47.01	3	47.02	46.75	3	5,127	0.06%
2019/10/30	4	46.91	1	47.05	46.85	3	5,109	0.06%
2019/10/29	5	46.85	6	46.92	46.80	-1	5,095	-0.02%
2019/10/28	6	46.89	0	0.00	47.00	6	5,078	0.12%
2019/10/25	3	47.28	2	47.20	47.25	1	5,054	0.02%
2019/10/24	9	47.32	0	0.00	47.50	9	5,045	0.18%
2019/10/23	8.2	47.42	3	47.73	47.50	5.2	5,022	0.10%
2019/10/22	4	47.00	3	47.00	47.00	1	4,995	0.02%
2019/10/21	3	46.52	1	46.50	46.75	2	4,961	0.04%
2019/10/18	4	45.74	0	0.00	45.90	4	4,899	0.08%
2019/10/17	5	45.85	1	45.80	45.80	4	4,847	0.08%
2019/10/16	1.1	46.06	1	46.10	46.00	0.1	4,809	0.00%
2019/10/15	2	45.80	0	0.00	45.95	2	4,780	0.04%
2019/10/14	4	45.78	1	45.75	45.65	3	4,751	0.06%
2019/10/09	8	45.37	0	0.00	45.30	8	4,717	0.17%
2019/10/08	15	45.38	0	0.00	45.40	15	4,689	0.32%
2019/10/07	12	45.78	0	0.00	45.75	12	4,631	0.26%
2019/10/04	27	45.60	0	0.00	45.70	27	4,607	0.59%
2019/10/03	49	45.96	0	0.00	46.05	49	4,523	1.08%
2019/10/02	32.3	45.86	7	45.97	45.90	25.3	4,330	0.58%
2019/10/01	27	49.89	4	49.85	49.95	23	3,108	0.74%
2019/09/27	3.3	49.96	0	0.00	49.90	3.3	2,437	0.14%
2019/09/26	1	49.75	0	0.00	49.80	1	1,857	0.05%
2019/09/24	8	49.73	0	0.00	49.65	8	1,784	0.45%
2019/09/23	22	49.94	4	49.90	49.80	18	1,758	1.02%
2019/09/20	1	49.80	0	0.00	49.80	1	1,749	0.06%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	14	50.01	3	50.07	50.20	11	1,703	0.65%
2019/09/16	0.1	50.00	0	0.00	50.00	0.1	1,705	0.00%
2019/09/12	2	49.45	1	49.40	49.40	1	1,672	0.06%
2019/09/11	2	49.53	1	49.50	49.50	1	1,701	0.06%
2019/09/10	1	49.60	4	49.65	49.75	-3	1,679	-0.18%
2019/09/09	1	49.60	9	49.57	49.70	-8	1,681	-0.48%
2019/09/06	1	49.45	8	49.47	49.30	-7	1,680	-0.42%
2019/09/05	2	49.25	0	0.00	49.25	2	1,678	0.12%
2019/09/03	2	49.33	0	0.00	49.25	2	1,677	0.12%
2019/09/02	5	49.46	0	0.00	49.50	5	1,683	0.30%
2019/08/29	1	49.10	0	0.00	49.05	1	1,661	0.06%
2019/08/28	2	48.88	0	0.00	49.40	2	1,653	0.12%
2019/08/27	1	48.80	1	48.95	48.40	0	1,650	0.00%
2019/08/26	2	48.90	1	48.85	48.80	1	1,610	0.06%
2019/08/23	1	49.10	0	0.00	49.20	1	1,606	0.06%
2019/08/22	3	48.85	2	48.95	48.90	1	1,597	0.06%
2019/08/21	3	48.55	0	0.00	48.65	3	1,667	0.18%
2019/08/20	3	48.70	3	48.70	48.60	0	1,670	0.00%
2019/08/19	1	48.60	0	0.00	48.75	1	1,660	0.06%
2019/08/16	1	48.85	0	0.00	48.80	1	1,642	0.06%
2019/08/15	1	49.00	0	0.00	48.95	1	1,622	0.06%
2019/08/14	4	48.46	0	0.00	48.35	4	1,595	0.25%
2019/08/13	1	48.30	2	48.33	48.35	-1	1,587	-0.06%
2019/08/12	1	48.05	0	0.00	48.25	1	1,598	0.06%
2019/08/08	3	48.23	0	0.00	48.20	3	1,600	0.19%
2019/08/05	7	48.36	0	0.00	48.20	7	1,609	0.43%
2019/08/02	4	48.41	0	0.00	48.40	4	1,605	0.25%
2019/07/31	2	48.88	0	0.00	48.80	2	1,615	0.12%
2019/07/30	1	48.95	0	0.00	48.95	1	1,599	0.06%
2019/07/26	1	48.95	1	49.10	49.10	0	1,609	0.00%
2019/07/25	2	48.88	1	48.85	48.90	1	1,614	0.06%
2019/07/24	4	48.94	0	0.00	48.90	4	1,626	0.25%
2019/07/19	5	49.50	2	49.48	49.50	3	1,596	0.19%
2019/07/18	1	49.20	1	49.25	49.40	0	1,602	0.00%
2019/07/17	3	49.18	0	0.00	49.20	3	1,607	0.19%
2019/07/16	5	49.14	0	0.00	49.20	5	1,601	0.31%
2019/07/15	1	48.90	0	0.00	49.25	1	1,602	0.06%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/10	6	49.38	1	49.55	49.55	5	1,645	0.30%
2019/07/08	1	49.30	0	0.00	49.40	1	1,669	0.06%
2019/07/05	4	49.65	3	49.65	49.65	1	1,685	0.06%
2019/07/04	1	49.75	0	0.00	49.75	1	1,723	0.06%
2019/07/03	1	49.40	0	0.00	49.30	1	1,736	0.06%
2019/07/02	1	49.30	2	49.40	49.65	-1	1,755	-0.06%
2019/07/01	1	49.60	0	0.00	49.60	1	1,762	0.06%
2019/06/28	3	49.65	0	0.00	49.45	3	1,784	0.17%
2019/06/27	0	0.00	1	49.85	49.75	-1	1,856	-0.05%
2019/06/26	1	49.85	0	0.00	49.75	1	1,945	0.05%
2019/06/25	1	49.85	6	49.85	49.95	-5	1,954	-0.26%
2019/06/24	0	0.00	2	49.85	50.00	-2	1,993	-0.10%
2019/06/21	2	49.95	5	49.88	50.00	-3	1,983	-0.15%
2019/06/20	0.5	49.90	9	49.98	49.90	-8.5	1,988	-0.43%
2019/06/19	2	49.15	2	49.35	49.90	0	2,011	0.00%
2019/06/18	0	0.00	1	49.00	49.00	-1	2,011	-0.05%
2019/06/17	0	0.00	8	48.77	48.55	-8	2,069	-0.39%
2019/06/12	0	48.85	0	0.00	48.75	0	2,416	0.00%
2019/06/11	7	48.83	1	48.90	48.60	6	2,436	0.25%
2019/06/05	2	48.83	0	0.00	48.70	2	2,533	0.08%
2019/06/04	2	49.00	0	0.00	49.00	2	2,531	0.08%
2019/06/03	0	0.00	1	49.00	48.90	-1	2,532	-0.04%
2019/05/31	0	0.00	2	48.53	48.80	-2	2,523	-0.08%
2019/05/29	2	48.53	3	48.90	48.35	-1	2,510	-0.04%
2019/05/28	6	49.10	0	0.00	48.60	6	2,513	0.24%
2019/05/27	0	0.00	2	49.20	49.20	-2	2,443	-0.08%
2019/05/24	1	48.25	0	0.00	48.15	1	2,416	0.04%
2019/05/23	1	48.00	0	0.00	48.05	1	2,415	0.04%
2019/05/22	2	48.03	0	0.00	48.10	2	2,419	0.08%
2019/05/21	2	48.10	0	0.00	48.10	2	2,430	0.08%
2019/05/17	4	47.60	2	47.50	47.50	2	2,423	0.08%
2019/05/16	0	0.00	2	47.95	47.75	-2	2,419	-0.08%
2019/05/10	19	47.81	0	0.00	48.05	19	2,479	0.77%
2019/05/09	11	48.05	4	48.05	48.00	7	2,476	0.28%
2019/05/08	6	48.42	0	0.00	48.50	6	2,481	0.24%
2019/05/07	8	48.79	0	0.00	48.70	8	2,491	0.32%
2019/05/06	2	48.73	0	0.00	48.75	2	2,517	0.08%
2019/05/03	2	49.20	0	0.00	49.25	2	2,537	0.08%
2019/05/02	0	0.00	1	49.35	49.40	-1	2,539	-0.04%
2019/04/30	0	0.00	1	49.50	49.45	-1	2,539	-0.04%
2019/04/29	0	0.00	1	48.80	49.20	-1	2,530	-0.04%
2019/04/26	6	48.61	0	0.00	48.80	6	2,529	0.24%
2019/04/24	3	48.87	0	0.00	48.65	3	2,536	0.12%
2019/04/23	1	48.70	0	0.00	48.95	1	2,540	0.04%
2019/04/22	1	48.85	0	0.00	48.75	1	2,540	0.04%
2019/04/19	3	48.93	0	0.00	48.90	3	2,543	0.12%
2019/04/18	4	48.66	1	48.60	48.60	3	2,557	0.12%
2019/04/16	1	49.20	1	49.45	49.40	0	2,551	0.00%
2019/04/15	0.6	49.50	0	0.00	49.50	0.6	2,547	0.02%
2019/04/12	1	49.00	2	48.95	49.10	-1	2,551	-0.04%
2019/04/11	4	49.46	0	0.00	49.40	4	2,544	0.16%
2019/04/10	4	49.64	0	0.00	49.90	4	2,528	0.16%
2019/04/09	2	50.20	0	0.00	50.20	2	2,506	0.08%
2019/04/03	1	50.40	2	50.45	50.50	-1	2,534	-0.04%
2019/04/02	0	0.00	2	50.70	50.80	-2	2,589	-0.08%
2019/04/01	1	51.20	17	50.84	50.90	-16	2,640	-0.61%
2019/03/29	8	50.35	3	50.13	50.80	5	2,550	0.20%
2019/03/28	2	49.70	1	49.75	49.85	1	2,529	0.04%
2019/03/27	3	49.80	5	49.84	49.75	-2	2,528	-0.08%
2019/03/26	5	49.44	2	49.38	49.45	3	2,493	0.12%
2019/03/25	2	49.08	4	49.00	49.25	-2	2,501	-0.08%
2019/03/22	4	49.40	1	49.40	49.25	3	2,481	0.12%
2019/03/21	3.2	49.23	3	49.25	49.35	0.2	2,453	0.01%
2019/03/20	4	48.54	4	48.54	48.70	0	2,416	0.00%
2019/03/19	9	48.96	2	49.13	48.90	7	2,361	0.30%
2019/03/15	1	48.00	1	48.15	48.20	0	2,278	0.00%
2019/03/14	11	47.58	0	0.00	47.50	11	1,998	0.55%
2019/03/13	2.2	47.46	0	0.00	47.40	2.2	1,994	0.11%
2019/03/12	5	47.66	0	0.00	47.50	5	1,967	0.25%
2019/03/11	1	48.05	5	48.10	47.90	-4	1,939	-0.21%
2019/03/07	2	47.58	0	0.00	47.50	2	1,942	0.10%
2019/03/06	3	47.58	4	47.68	47.55	-1	1,947	-0.05%
2019/03/05	6	47.50	13	47.60	47.50	-7	1,952	-0.36%
2019/03/04	2	47.48	0	0.00	47.50	2	1,957	0.10%
2019/02/27	0	0.00	1	47.45	47.75	-1	2,017	-0.05%
2019/02/18	1	47.60	0	0.00	47.70	1	1,985	0.05%
2019/02/15	2	47.00	1	47.15	47.20	1	1,989	0.05%
2019/02/13	3	47.70	4	47.70	47.65	-1	1,986	-0.05%
2019/01/29	0	0.00	1	47.60	47.80	-1	1,912	-0.05%
2019/01/28	3	47.90	1	47.90	47.95	2	1,901	0.11%
2019/01/25	8	47.39	0	0.00	47.60	8	1,890	0.42%
2019/01/24	10	47.10	3	47.43	47.45	7	1,868	0.37%
2019/01/23	2	46.75	0	0.00	46.90	2	1,851	0.11%
2019/01/22	2	46.80	0	0.00	46.90	2	1,848	0.11%
2019/01/14	0	0.00	3	46.28	46.25	-3	1,945	-0.15%
2019/01/10	0	0.00	1	46.35	46.35	-1	2,036	-0.05%
2019/01/09	0	0.00	3	46.00	46.10	-3	2,047	-0.15%
2019/01/07	0	0.00	11	45.53	45.60	-11	2,086	-0.53%
2019/01/03	2	45.18	0	0.00	45.05	2	2,227	0.09%
2019/01/02	2.2	44.81	0	0.00	44.50	2.2	2,248	0.10%
2018/12/28	2	44.70	0	0.00	45.00	2	2,274	0.09%
2018/12/27	4	44.05	0	0.00	44.40	4	2,292	0.17%
2018/12/26	4	44.10	0	0.00	44.15	4	2,287	0.17%
2018/12/25	4	44.45	0	0.00	43.90	4	2,269	0.18%
2018/12/24	2	45.10	0	0.00	44.90	2	2,216	0.09%
2018/12/21	2	45.45	0	0.00	46.15	2	2,204	0.09%
2018/12/18	1	46.30	0	0.00	46.15	1	2,170	0.05%
2018/12/13	0	0.00	4	46.60	46.70	-4	2,258	-0.18%
2018/12/11	0	0.00	0.1	46.00	46.00	-0.1	2,262	0.00%
2018/12/10	1	45.75	0	0.00	45.60	1	2,296	0.04%
2018/12/06	4	45.90	0	0.00	45.65	4	2,430	0.16%
2018/12/04	0	0.00	4	46.85	46.70	-4	2,983	-0.13%
2018/11/30	0	0.00	8	46.86	46.90	-8	4,360	-0.18%
2018/11/29	1	46.60	1	47.00	46.50	0	4,700	0.00%
2018/11/28	1	46.25	0	0.00	46.70	1	4,917	0.02%
2018/11/27	1	46.20	0	0.00	46.25	1	4,977	0.02%
2018/11/26	1.1	46.39	0	0.00	46.20	1.1	5,043	0.02%
2018/11/15	0	0.00	1	46.50	46.55	-1	5,138	-0.02%
2018/11/13	0	0.00	11	45.99	46.80	-11	5,157	-0.21%
2018/11/12	0	0.00	3	46.30	46.60	-3	5,163	-0.06%
2018/11/09	2	46.23	0	0.00	46.20	2	5,167	0.04%
2018/11/07	2	46.25	0	0.00	46.40	2	5,426	0.04%
2018/11/06	3	46.35	0	0.00	46.55	3	5,587	0.05%
2018/11/05	0	0.00	1	45.70	45.85	-1	5,599	-0.02%
2018/11/02	0	0.00	1	46.20	46.20	-1	5,620	-0.02%
2018/10/30	0	0.00	1	44.70	44.45	-1	5,710	-0.02%
2018/10/26	3	44.35	0	0.00	44.40	3	5,726	0.05%
2018/10/25	1	44.80	0	0.00	45.00	1	5,721	0.02%
2018/10/22	10	45.60	0	0.00	45.50	10	5,711	0.18%
2018/10/19	3	45.23	0	0.00	45.90	3	5,681	0.05%
2018/10/12	1	45.55	1	45.85	46.25	0	5,486	0.00%
2018/10/09	1	46.65	0	0.00	46.65	1	5,337	0.02%
2018/10/08	0	0.00	3	47.05	47.10	-3	5,304	-0.06%
2018/10/05	1	47.15	0	0.00	46.75	1	5,270	0.02%
2018/10/04	2	47.78	1	47.80	47.75	1	5,243	0.02%
2018/10/02	0	0.00	2	48.10	48.35	-2	5,233	-0.04%
2018/09/27	0	0.00	1	47.80	48.00	-1	5,198	-0.02%
2018/09/26	1	47.85	0	0.00	47.45	1	5,177	0.02%
2018/09/25	1	48.95	0	0.00	48.35	1	5,179	0.02%
2018/09/21	0	0.00	12	48.60	48.70	-12	5,175	-0.23%
2018/09/20	0.5	48.15	0	0.00	48.20	0.5	5,137	0.01%
2018/09/19	1	48.15	4	48.00	48.15	-3	5,140	-0.06%
2018/09/18	0	0.00	1	47.40	47.50	-1	5,115	-0.02%
2018/09/13	5	47.57	0	0.00	47.65	5	5,104	0.10%
2018/09/12	1	46.00	2	45.98	46.90	-1	5,051	-0.02%
2018/09/10	1	45.00	3	44.83	44.60	-2	4,834	-0.04%
2018/09/07	23	45.60	7	45.24	45.10	16	4,580	0.35%
2018/09/06	2	49.15	1	49.15	49.15	1	3,932	0.03%
2018/09/05	1	48.80	6	49.70	48.80	-5	3,239	-0.15%
2018/09/04	8	49.95	0	0.00	49.95	8	2,892	0.28%
2018/09/03	3.1	50.03	0	0.00	50.00	3.1	2,724	0.11%
2018/08/31	1	49.45	8	49.38	49.90	-7	2,690	-0.26%
2018/08/30	1	49.20	0	0.00	49.30	1	2,659	0.04%
2018/08/28	1	48.60	0	0.00	48.60	1	2,713	0.04%
2018/08/27	1	48.30	21	48.30	48.35	-20	2,727	-0.73%
2018/08/24	1	48.15	9	48.25	48.50	-8	2,758	-0.29%
2018/08/23	2	48.35	0	0.00	48.40	2	2,840	0.07%
2018/08/22	0	0.00	2	48.40	48.35	-2	2,883	-0.07%
2018/08/21	0	0.00	1	48.10	48.20	-1	2,879	-0.03%
2018/08/17	11	47.76	0	0.00	47.80	11	2,876	0.38%
2018/08/15	1	48.00	7	48.30	48.00	-6	2,873	-0.21%
2018/08/13	1	47.00	2	47.65	47.50	-1	2,634	-0.04%
2018/08/09	4	48.33	1.1	48.25	48.30	2.9	2,481	0.12%
2018/08/08	18	47.71	1	47.90	47.90	17	2,452	0.69%
2018/08/07	2	47.55	0	0.00	47.65	2	2,382	0.08%
2018/08/01	1	47.50	0	0.00	47.20	1	2,402	0.04%
2018/07/25	0	0.00	1	45.75	45.80	-1	2,429	-0.04%
2018/07/20	0	0.00	1	45.95	45.85	-1	2,471	-0.04%
2018/07/18	0	0.00	3	45.75	46.15	-3	2,501	-0.12%
2018/07/16	0	0.00	1	45.45	45.40	-1	2,542	-0.04%
2018/07/09	0	0.00	1	44.80	44.80	-1	2,609	-0.04%
2018/07/06	1	43.55	0	0.00	43.95	1	2,615	0.04%
2018/07/05	1	44.05	0	0.00	44.00	1	2,639	0.04%
2018/07/04	0	0.00	1	44.50	44.45	-1	2,663	-0.04%
2018/07/03	3	44.38	0	0.00	44.20	3	2,704	0.11%
2018/06/28	3	44.63	0	0.00	44.60	3	2,663	0.11%
2018/06/25	0	0.00	1	46.05	45.80	-1	2,627	-0.04%
2018/06/21	0	0.00	4	46.00	46.15	-4	2,624	-0.15%
2018/06/19	5	46.09	0	0.00	46.20	5	2,655	0.19%
2018/06/15	3	46.05	0	0.00	45.90	3	2,624	0.11%
2018/06/14	2	46.70	0	0.00	46.35	2	2,513	0.08%
2018/06/13	2	47.43	0	0.00	47.25	2	2,469	0.08%
2018/06/12	0	0.00	1	47.50	47.65	-1	2,520	-0.04%
2018/06/08	0	0.00	1	47.55	47.60	-1	2,477	-0.04%
2018/06/05	1	46.40	0	0.00	46.80	1	2,345	0.04%
2018/06/04	0	0.00	6	46.61	46.60	-6	2,310	-0.26%
2018/06/01	0	0.00	4	46.13	46.30	-4	2,272	-0.18%
2018/05/31	3	45.60	0	0.00	45.40	3	2,230	0.13%
2018/05/29	0	0.00	0.2	46.15	46.15	-0.2	2,121	-0.01%
2018/05/23	0	0.00	3	45.90	45.90	-3	2,097	-0.14%
2018/05/22	1	46.00	0	0.00	46.05	1	2,095	0.05%
2018/05/18	2	45.90	0	0.00	45.90	2	2,105	0.09%
2018/05/17	6	45.70	1	45.70	45.65	5	2,114	0.24%
2018/05/16	2	45.55	0	0.00	45.60	2	2,116	0.09%
2018/05/14	6	45.92	1	45.50	45.75	5	2,276	0.22%
2018/05/11	0	0.00	4	45.31	45.30	-4	2,243	-0.18%
2018/05/10	0	0.00	1	45.20	45.15	-1	2,242	-0.04%
2018/05/09	2	45.18	1	45.15	45.05	1	2,251	0.04%
2018/05/08	2	45.30	2	45.40	45.40	0	2,279	0.00%
2018/05/07	13	45.21	0	0.00	45.20	13	2,310	0.56%
2018/05/03	0	0.00	1	45.65	45.50	-1	2,450	-0.04%
2018/05/02	1	46.20	0	0.00	46.00	1	2,512	0.04%
2018/04/25	2	45.05	0	0.00	45.20	2	2,616	0.08%
2018/04/24	1	45.60	0	0.00	45.20	1	2,622	0.04%
2018/04/20	2	45.00	0	0.00	45.30	2	2,590	0.08%
2018/04/17	1	44.45	0	0.00	44.55	1	2,578	0.04%
2018/04/11	1	45.60	2	45.93	45.70	-1	2,585	-0.04%
2018/04/10	2	44.98	0	0.00	45.40	2	2,580	0.08%
2018/04/09	1	44.50	0	0.00	44.80	1	2,583	0.04%
2018/04/02	2	45.40	0	0.00	45.30	2	2,590	0.08%
2018/03/30	2	45.03	0	0.00	45.00	2	2,586	0.08%
2018/03/28	0.1	45.30	0	0.00	45.30	0.1	2,582	0.00%
2018/03/26	0	0.00	1	44.85	44.85	-1	2,548	-0.04%
2018/03/22	0	0.00	1	45.10	45.10	-1	2,570	-0.04%
2018/03/21	0	0.00	3	44.70	44.95	-3	2,590	-0.12%
2018/03/20	1	44.40	1	44.50	44.90	0	2,744	0.00%
2018/03/16	3	45.20	0	0.00	44.60	3	2,796	0.11%
2018/03/15	0	0.00	2	45.70	45.50	-2	2,734	-0.07%
2018/03/14	0	0.00	1	45.30	45.50	-1	2,727	-0.04%
2018/03/13	3	44.70	0	0.00	45.05	3	2,704	0.11%
2018/03/12	1	45.00	1	45.25	44.95	0	2,704	0.00%
2018/03/09	2	44.28	0	0.00	44.40	2	2,671	0.07%
2018/03/07	1	44.10	2	44.15	44.10	-1	2,691	-0.04%
2018/03/05	0	0.00	3	44.43	44.25	-3	2,758	-0.11%
2018/03/02	1	44.20	0	0.00	44.00	1	2,754	0.04%
2018/03/01	2	44.00	0	0.00	44.65	2	2,756	0.07%
2018/02/27	1	44.20	0	0.00	44.15	1	2,727	0.04%
2018/02/26	1	44.90	0	0.00	44.95	1	2,713	0.04%
2018/02/22	1	44.30	0	0.00	44.40	1	2,735	0.04%
2018/02/21	1	44.60	1	44.00	44.70	0	2,732	0.00%
2018/02/12	0	0.00	1	43.60	43.60	-1	2,718	-0.04%
2018/02/09	1	42.95	4	43.05	43.55	-3	2,704	-0.11%
2018/02/08	4	44.85	0	0.00	44.10	4	2,679	0.15%
2018/02/07	0	0.00	2	44.63	44.20	-2	2,682	-0.07%
2018/02/06	3	42.53	2	42.73	42.20	1	2,599	0.04%
2018/01/26	1	45.50	0	0.00	46.45	1	2,421	0.04%
2018/01/25	0	0.00	2	45.45	45.40	-2	2,341	-0.09%
2018/01/24	2	44.60	1	44.65	45.00	1	2,263	0.04%
2018/01/23	2	44.10	3	44.75	44.95	-1	2,212	-0.05%
2018/01/22	1	43.00	0	0.00	43.05	1	2,117	0.05%
2018/01/18	1	43.00	0	0.00	42.80	1	2,129	0.05%
2018/01/15	2	42.63	1	42.70	42.85	1	2,080	0.05%
2018/01/09	0	0.00	1	43.05	43.15	-1	2,123	-0.05%
2018/01/08	1	43.10	1	43.10	43.40	0	2,116	0.00%
2018/01/05	1	42.80	1	42.55	43.10	0	2,102	0.00%
2018/01/04	0.1	42.80	0	0.00	42.65	0.1	2,116	0.00%