興富發 (2542)-元大-台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
41.95
漲跌
▼0.30
漲幅
-0.71%
成交量
6,151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－元大-台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

元大-台南券商分點個股進出
元大-台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
2024/04/24	1	42.05	0	0.00	41.95	1	3,860	0.03%
2024/04/23	0	42.00	1	41.95	42.25	-1	3,821	-0.03%
2024/04/22	3	43.28	28.6	42.97	42.40	-25.6	3,769	-0.68%
2024/04/19	0	0.00	8.1	41.45	41.45	-8.1	3,371	-0.24%
2024/04/18	2	41.80	14	41.81	41.60	-12	3,204	-0.37%
2024/04/17	0.1	40.85	0	0.00	40.85	0.1	3,087	0.00%
2024/04/16	0.5	40.22	0	0.00	40.10	0.5	3,049	0.02%
2024/04/15	1	41.15	5	40.81	40.80	-4	2,983	-0.13%
2024/04/12	0	0.00	4	40.91	40.80	-4	2,943	-0.14%
2024/04/11	5	41.05	3	41.03	41.10	2	2,921	0.07%
2024/04/10	1	41.15	4.8	41.57	41.35	-3.8	2,896	-0.13%
2024/04/08	1	40.70	6	40.82	40.70	-5	2,790	-0.18%
2024/04/03	0.2	40.13	0	0.00	40.25	0.2	2,717	0.01%
2024/04/02	4.1	40.25	0	0.00	40.10	4.1	2,680	0.15%
2024/04/01	0	0.00	4.8	40.21	40.25	-4.8	2,666	-0.18%
2024/03/29	12.5	40.09	5.1	40.05	40.15	7.4	2,645	0.28%
2024/03/28	6	40.37	0	0.00	40.50	6	2,610	0.23%
2024/03/27	5	40.10	13.6	40.66	40.60	-8.6	2,567	-0.33%
2024/03/26	0.2	39.05	0	0.00	39.00	0.2	2,505	0.01%
2024/03/25	0.5	39.29	0	0.00	39.35	0.5	2,514	0.02%
2024/03/21	0	38.85	2	38.65	38.65	-2	2,556	-0.08%
2024/03/20	1.1	38.40	1.4	38.66	38.50	-0.3	2,570	-0.01%
2024/03/19	13.3	38.69	0	0.00	38.70	13.3	2,526	0.53%
2024/03/18	4	38.99	0	0.00	39.10	4	2,512	0.16%
2024/03/15	7.2	39.32	1.2	39.58	39.20	5.9	2,527	0.24%
2024/03/14	0.2	39.82	1	39.80	39.85	-0.8	2,444	-0.03%
2024/03/13	0.3	39.85	0	0.00	39.80	0.3	2,452	0.01%
2024/03/12	0.1	39.90	9.8	39.94	39.95	-9.8	2,432	-0.40%
2024/03/11	1	39.70	0	0.00	39.90	1	2,450	0.04%
2024/03/05	0	0.00	2	39.73	39.60	-2	2,426	-0.08%
2024/03/04	1.1	39.56	0.8	39.65	39.65	0.2	2,423	0.01%
2024/03/01	0.3	39.76	0	0.00	39.70	0.3	2,424	0.01%
2024/02/29	0	0.00	4.8	39.74	39.70	-4.8	2,424	-0.20%
2024/02/27	0	39.80	0	0.00	39.70	0	2,419	0.00%
2024/02/26	1	39.85	0.1	39.95	39.90	0.9	2,444	0.04%
2024/02/23	5.8	39.62	0	0.00	39.55	5.8	2,440	0.24%
2024/02/22	2	39.80	0	0.00	39.75	2	2,457	0.08%
2024/02/21	1	39.95	1	40.05	40.10	0	2,459	0.00%
2024/02/20	1	39.55	0	0.00	39.65	1	2,431	0.04%
2024/02/19	0.1	39.75	0	0.00	39.65	0.1	2,425	0.00%
2024/02/16	2.2	39.37	0	0.00	39.65	2.2	2,471	0.09%
2024/02/15	2.1	39.51	0	0.00	39.50	2.1	2,442	0.09%
2024/02/05	0	0.00	1	40.00	39.80	-1	2,434	-0.04%
2024/02/02	0.3	39.60	0	0.00	39.70	0.3	2,421	0.01%
2024/01/31	4	39.55	0	39.60	39.60	4	2,424	0.16%
2024/01/30	0	39.70	1	39.80	39.55	-1	2,433	-0.04%
2024/01/29	2	39.73	0	0.00	39.80	2	2,449	0.08%
2024/01/26	0.1	39.65	3	39.50	39.60	-3	2,465	-0.12%
2024/01/25	2	39.55	0	0.00	39.50	2	2,483	0.08%
2024/01/24	2.2	39.50	0	39.55	39.55	2.2	2,510	0.09%
2024/01/23	2.4	39.55	0.5	39.62	39.50	1.9	2,520	0.08%
2024/01/22	0	0.00	3	39.70	39.55	-3	2,510	-0.12%
2024/01/19	0	0.00	1	39.80	39.70	-1	2,499	-0.04%
2024/01/18	2	39.79	1	39.80	39.70	1	2,497	0.04%
2024/01/17	1.1	39.70	0	0.00	39.85	1.1	2,489	0.04%
2024/01/16	10.1	39.73	0	39.75	39.70	10	2,446	0.41%
2024/01/15	0.3	40.00	0	0.00	39.90	0.3	2,388	0.01%
2024/01/12	4.1	39.90	0	0.00	39.90	4.1	2,406	0.17%
2024/01/11	1.1	39.96	0	0.00	39.95	1.1	2,476	0.04%
2024/01/10	2	40.05	0	0.00	40.00	2	2,744	0.07%
2024/01/09	3	40.05	0	0.00	40.05	3	2,789	0.11%
2024/01/08	3	40.15	1	40.20	40.20	2	2,845	0.07%
2024/01/05	0.1	40.15	0	0.00	40.20	0.1	2,897	0.00%
2024/01/04	0.3	40.10	0	0.00	40.10	0.3	2,917	0.01%
2024/01/03	3	40.17	9.5	40.15	40.10	-6.5	2,985	-0.22%
2023/12/29	0.3	40.15	0	40.15	40.10	0.2	3,004	0.01%
2023/12/28	1	40.10	0	0.00	40.15	1	3,039	0.03%
2023/12/26	0	0.00	0.4	40.20	40.05	-0.4	3,098	-0.01%
2023/12/25	3	39.90	0	0.00	40.00	3	3,138	0.10%
2023/12/21	4.3	39.87	5.6	39.93	39.90	-1.4	3,414	-0.04%
2023/12/19	3.1	40.02	0	0.00	40.15	3.1	3,443	0.09%
2023/12/18	1.3	40.09	0	40.25	40.45	1.3	3,468	0.04%
2023/12/15	2	40.43	0	0.00	40.40	2	3,484	0.06%
2023/12/14	3	40.25	0	0.00	40.40	3	3,472	0.09%
2023/12/13	1.6	39.94	1	40.00	40.05	0.6	3,497	0.02%
2023/12/12	9.1	39.98	1	40.00	39.90	8.1	3,540	0.23%
2023/12/11	3.6	40.05	0	40.20	40.10	3.6	3,549	0.10%
2023/12/08	0.1	40.25	0	0.00	40.15	0.1	3,540	0.00%
2023/12/07	5.2	40.31	0	0.00	40.20	5.2	3,523	0.15%
2023/12/06	3.1	40.31	0.2	40.55	40.35	2.9	3,531	0.08%
2023/12/05	0.1	40.55	0	0.00	40.55	0.1	3,489	0.00%
2023/12/04	2.5	40.70	0	0.00	40.70	2.5	3,476	0.07%
2023/12/01	1.1	40.85	1	40.75	40.80	0.1	3,447	0.00%
2023/11/30	0.2	40.83	0	0.00	40.95	0.2	3,452	0.01%
2023/11/29	1.1	40.90	0	0.00	40.85	1.1	3,496	0.03%
2023/11/28	0.3	40.95	0	0.00	40.95	0.3	3,489	0.01%
2023/11/27	0.2	41.02	30.1	41.06	40.95	-30	3,468	-0.86%
2023/11/24	0	0.00	22	41.11	41.20	-22	3,471	-0.63%
2023/11/22	0	0.00	5	41.05	41.05	-5	3,467	-0.14%
2023/11/21	2	40.95	0	0.00	40.85	2	3,444	0.06%
2023/11/20	2	41.00	1	41.00	41.10	1	3,427	0.03%
2023/11/17	0.1	40.95	0	40.90	40.90	0.1	3,415	0.00%
2023/11/16	1	40.90	0	0.00	41.00	1	3,433	0.03%
2023/11/15	1	40.65	0	40.70	40.90	1	3,434	0.03%
2023/11/14	1	40.85	0	0.00	40.85	1	3,400	0.03%
2023/11/13	0.1	40.65	0	40.65	40.60	0.1	3,398	0.00%
2023/11/08	0	0.00	1	40.65	40.60	-1	3,434	-0.03%
2023/11/06	0	0.00	0	40.75	40.70	0	3,513	0.00%
2023/11/03	1	40.80	0.3	40.85	40.60	0.7	3,494	0.02%
2023/11/01	0.4	40.52	1	40.10	40.60	-0.6	3,493	-0.02%
2023/10/31	1.1	40.58	0.2	40.85	40.70	0.9	3,483	0.03%
2023/10/23	1	40.75	0	0.00	40.75	1	3,488	0.03%
2023/10/20	1	41.05	0	0.00	41.10	1	3,504	0.03%
2023/10/19	3	42.17	0	0.00	41.80	3	3,542	0.08%
2023/10/17	0	0.00	1	40.95	41.00	-1	3,199	-0.03%
2023/10/16	0	0.00	1.1	41.20	41.30	-1.1	3,162	-0.03%
2023/10/13	1	40.70	10	40.80	40.85	-9	3,128	-0.29%
2023/10/12	4.3	39.95	2	40.00	40.20	2.3	3,125	0.07%
2023/10/06	0.1	39.20	0	0.00	39.40	0.1	3,089	0.00%
2023/10/05	1.3	39.15	0	0.00	39.10	1.3	3,071	0.04%
2023/10/04	2.3	39.10	0	0.00	39.10	2.3	3,075	0.08%
2023/10/03	3	39.23	0	0.00	39.25	3	3,077	0.10%
2023/10/02	0.3	39.40	0	0.00	39.30	0.3	3,075	0.01%
2023/09/28	3.1	39.55	0	0.00	39.45	3.1	3,028	0.10%
2023/09/27	5.5	39.78	0	0.00	39.55	5.5	2,981	0.18%
2023/09/26	5.1	39.72	1	40.00	40.00	4.1	2,901	0.14%
2023/09/25	11	43.09	0.5	43.25	43.05	10.5	2,712	0.39%
2023/09/22	3	43.55	0	43.55	43.40	3	2,593	0.12%
2023/09/18	0	0.00	0.2	43.90	44.15	-0.2	2,376	-0.01%
2023/09/15	8	43.69	0.2	43.90	43.25	7.8	2,331	0.33%
2023/09/14	1	44.05	0	0.00	44.10	1	2,252	0.04%
2023/09/12	0	0.00	1.1	43.60	43.60	-1.1	2,254	-0.05%
2023/09/07	3	43.27	0	0.00	43.40	3	2,261	0.13%
2023/09/04	0	0.00	4.9	43.43	43.60	-4.9	2,273	-0.21%
2023/09/01	0	0.00	1	42.95	42.95	-1	2,211	-0.05%
2023/08/30	1	43.20	0.7	43.20	43.25	0.3	2,228	0.01%
2023/08/28	2	42.83	5	42.95	42.95	-3	2,238	-0.13%
2023/08/25	0	0.00	0.1	42.45	42.40	-0.1	2,284	0.00%
2023/08/22	14	42.45	0	0.00	42.40	14	2,320	0.60%
2023/08/21	0	0.00	1	42.95	42.75	-1	2,323	-0.04%
2023/08/17	1	42.65	0	0.00	42.60	1	2,343	0.04%
2023/08/14	2	42.60	0	0.00	42.60	2	2,426	0.08%
2023/08/11	0	0.00	5.3	43.20	43.40	-5.3	2,426	-0.22%
2023/08/10	0	0.00	2.2	42.58	42.90	-2.2	2,378	-0.09%
2023/08/09	3	42.70	1	42.85	42.65	2	2,478	0.08%
2023/08/08	0	0.00	5	42.85	42.95	-5	2,553	-0.20%
2023/08/04	0.1	42.60	6	42.55	42.70	-5.9	2,965	-0.20%
2023/08/02	0	0.00	4	42.55	42.55	-4	2,959	-0.14%
2023/08/01	0	0.00	5	42.49	42.55	-5	2,975	-0.17%
2023/07/27	0	0.00	1	42.30	42.40	-1	3,023	-0.03%
2023/07/25	7	41.60	0	0.00	41.60	7	3,007	0.23%
2023/07/24	5	41.83	0	42.05	41.70	5	2,980	0.17%
2023/07/19	10	42.10	0	0.00	42.15	10	2,951	0.34%
2023/07/18	0	0.00	5	42.10	42.15	-5	2,944	-0.17%
2023/07/17	18.2	42.20	5	42.20	42.25	13.2	2,931	0.45%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/12	0	0.00	5	42.90	42.95	-5	2,874	-0.17%
2023/07/11	1	42.90	0	0.00	43.00	1	2,878	0.03%
2023/07/10	0	0.00	10.4	43.08	42.80	-10.4	2,878	-0.36%
2023/07/07	1	42.70	0	0.00	42.75	1	2,913	0.03%
2023/07/06	1	42.70	0	0.00	42.80	1	2,900	0.03%
2023/07/04	0	0.00	1	42.80	42.85	-1	2,939	-0.03%
2023/07/03	0	0.00	0.2	42.70	42.80	-0.2	2,955	-0.01%
2023/06/30	1	42.65	0	0.00	42.65	1	2,964	0.03%
2023/06/29	2	42.50	0	0.00	42.75	2	2,963	0.07%
2023/06/21	1	42.25	0	0.00	42.25	1	3,006	0.03%
2023/06/19	7	42.21	0	0.00	42.30	7	2,982	0.23%
2023/06/16	10	42.34	0	0.00	42.25	10	2,968	0.34%
2023/06/15	0.7	42.95	0	0.00	42.70	0.7	2,912	0.02%
2023/06/14	11	42.83	0	42.95	43.00	11	2,916	0.38%
2023/06/13	4	42.86	0.2	42.95	42.95	3.8	2,950	0.13%
2023/06/12	0	0.00	1	43.15	42.85	-1	3,027	-0.03%
2023/06/09	2	42.55	1.2	42.55	42.50	0.8	3,009	0.03%
2023/06/08	5.4	42.51	16.3	42.55	42.55	-10.9	3,019	-0.36%
2023/06/06	0	0.00	5	42.60	42.50	-5	3,037	-0.16%
2023/06/05	0.2	42.60	0	0.00	42.50	0.2	3,041	0.01%
2023/06/02	0	0.00	0.4	42.65	42.60	-0.4	3,052	-0.01%
2023/06/01	0.1	42.40	1	42.60	42.60	-0.9	3,065	-0.03%
2023/05/31	0	0.00	0.7	42.15	42.60	-0.7	3,080	-0.02%
2023/05/29	1	42.30	1	42.25	42.10	0	3,039	0.00%
2023/05/26	5	42.15	1	42.25	42.20	4	3,040	0.13%
2023/05/25	0.1	42.75	1	42.60	42.50	-0.9	3,025	-0.03%
2023/05/24	1	42.70	8.5	42.85	43.05	-7.5	3,015	-0.25%
2023/05/23	1	42.45	0	0.00	42.75	1	2,976	0.03%
2023/05/22	0.4	42.00	0	0.00	42.60	0.4	2,973	0.01%
2023/05/19	1	41.95	30	41.95	42.00	-29	2,931	-0.99%
2023/05/18	1.6	41.96	0	0.00	42.00	1.6	2,896	0.05%
2023/05/17	1	41.70	2.1	41.93	41.90	-1.1	2,868	-0.04%
2023/05/16	1.1	41.57	5	41.35	41.65	-3.9	2,836	-0.14%
2023/05/15	3.4	41.23	3.2	41.33	41.35	0.2	2,816	0.01%
2023/05/12	4.2	41.78	1.2	41.83	41.95	3	2,713	0.11%
2023/05/11	16.4	41.81	22.6	42.11	42.30	-6.2	2,632	-0.23%
2023/05/08	2.1	43.01	7.1	43.24	43.30	-5	2,235	-0.22%
2023/05/05	0	0.00	22	43.14	42.90	-22	2,230	-0.99%
2023/05/04	1	42.75	5.1	42.85	42.85	-4.1	2,252	-0.18%
2023/05/03	0	0.00	6	42.14	42.30	-6	2,241	-0.27%
2023/05/02	0	0.00	1.1	42.07	42.20	-1.1	2,289	-0.05%
2023/04/28	1	42.00	0	0.00	42.05	1	2,366	0.04%
2023/04/27	0	0.00	1	42.00	42.05	-1	2,398	-0.04%
2023/04/25	0.2	41.80	0	41.80	41.65	0.2	2,423	0.01%
2023/04/20	6	41.85	0	0.00	41.85	6	2,422	0.25%
2023/04/19	3	42.05	1	42.05	42.00	2	2,422	0.08%
2023/04/18	0	0.00	1	42.15	42.10	-1	2,402	-0.04%
2023/04/17	2.1	42.06	0	0.00	42.05	2.1	2,394	0.09%
2023/04/14	0	0.00	1	42.10	42.10	-1	2,390	-0.04%
2023/04/13	0.3	42.00	0	0.00	42.10	0.3	2,397	0.01%
2023/04/12	1	41.95	0	0.00	41.95	1	2,407	0.04%
2023/04/11	1.1	41.60	3	41.75	41.75	-2	2,348	-0.08%
2023/04/10	0.1	41.65	0	0.00	41.45	0.1	2,381	0.00%
2023/04/07	1	41.00	13	40.98	41.70	-12	2,499	-0.48%
2023/04/06	15	40.90	2	41.00	40.85	13	2,473	0.53%
2023/03/31	0	0.00	2	41.20	41.15	-2	2,570	-0.08%
2023/03/30	10	40.85	1	40.95	41.00	9	2,889	0.31%
2023/03/29	0	0.00	2	41.00	41.05	-2	3,290	-0.06%
2023/03/27	0	0.00	2	40.80	40.70	-2	4,154	-0.05%
2023/03/24	22	40.69	0	0.00	40.65	22	4,616	0.48%
2023/03/22	3	41.10	0	0.00	41.15	3	4,761	0.06%
2023/03/21	0	0.00	3	41.15	41.10	-3	4,864	-0.06%
2023/03/20	0	0.00	0.2	40.70	40.70	-0.2	4,939	0.00%
2023/03/16	3.1	40.09	2	40.10	40.10	1.1	5,004	0.02%
2023/03/15	6	40.87	4	40.85	40.60	2	5,035	0.04%
2023/03/14	1	41.50	0	0.00	41.50	1	4,997	0.02%
2023/03/13	1.1	41.67	3.1	41.64	41.80	-2	5,086	-0.04%
2023/03/10	0.1	42.00	0	0.00	41.95	0.1	5,112	0.00%
2023/03/09	20	41.90	0	0.00	41.95	20	5,127	0.39%
2023/03/07	3	41.73	0	0.00	41.80	3	5,162	0.06%
2023/03/06	0.1	41.80	0	0.00	41.80	0.1	5,202	0.00%
2023/03/03	0.3	41.82	0	0.00	41.95	0.3	5,213	0.01%
2023/03/02	0	42.25	0	0.00	42.25	0	5,216	0.00%
2023/02/24	0.1	42.35	0	0.00	42.40	0.1	5,404	0.00%
2023/02/23	0	42.40	0	0.00	42.40	0	5,417	0.00%
2023/02/22	0.1	42.00	2	42.00	42.30	-2	5,435	-0.04%
2023/02/21	0.1	42.30	0	0.00	42.25	0.1	5,466	0.00%
2023/02/20	4.4	42.25	1	42.25	42.30	3.4	5,567	0.06%
2023/02/15	0.1	41.94	0	41.95	41.85	0.1	5,799	0.00%
2023/02/14	0	0.00	2	42.00	42.00	-2	5,835	-0.03%
2023/02/13	2.1	41.39	0	0.00	41.80	2.1	5,888	0.04%
2023/02/10	1	41.55	1	41.55	41.55	0	5,912	0.00%
2023/02/08	1	41.80	0	0.00	41.90	1	6,025	0.02%
2023/02/07	1	41.90	0	0.00	41.95	1	6,053	0.02%
2023/02/06	0	0.00	4	41.90	42.00	-4	6,047	-0.07%
2023/02/03	0	0.00	4.1	41.55	41.80	-4.1	6,036	-0.07%
2023/02/02	0.2	41.58	1	41.60	41.25	-0.8	6,057	-0.01%
2023/02/01	0	0.00	1	41.35	41.60	-1	6,045	-0.02%
2023/01/31	1.1	41.03	0	0.00	41.10	1.1	6,114	0.02%
2023/01/30	1.1	40.72	0	0.00	40.65	1.1	6,079	0.02%
2023/01/17	0	0.00	0.1	40.75	40.70	-0.1	6,054	0.00%
2023/01/16	3	40.77	3	40.75	40.70	0	6,047	0.00%
2023/01/13	1.1	40.70	1	40.70	40.80	0.1	6,054	0.00%
2023/01/12	0	0.00	2.2	40.61	40.70	-2.2	6,092	-0.04%
2023/01/11	1.1	40.57	0.2	40.70	40.60	0.9	6,125	0.01%
2023/01/09	0.5	40.50	0	0.00	40.45	0.5	6,165	0.01%
2023/01/04	0.1	40.50	1	40.60	40.60	-0.9	6,229	-0.01%
2023/01/03	1	40.25	1.4	40.41	40.35	-0.4	6,276	-0.01%
2022/12/30	0	0.00	1	40.75	40.30	-1	6,293	-0.02%
2022/12/29	0.1	40.60	0	0.00	40.60	0.1	6,273	0.00%
2022/12/27	0	0.00	2	41.28	41.45	-2	6,283	-0.03%
2022/12/26	0.1	40.35	0.3	40.40	40.25	-0.2	6,225	0.00%
2022/12/23	4.7	40.35	3	40.37	40.35	1.7	6,264	0.03%
2022/12/22	5	39.98	0.6	40.13	42.00	4.4	6,211	0.07%
2022/12/21	7.5	39.11	2	39.80	40.00	5.5	6,026	0.09%
2022/12/20	9.5	39.77	0	0.00	39.65	9.5	5,780	0.17%
2022/12/19	8.7	40.90	0	0.00	40.50	8.7	5,621	0.15%
2022/12/16	0.1	41.96	0	0.00	41.15	0.1	5,404	0.00%
2022/12/15	0	42.35	0	0.00	42.40	0	5,094	0.00%
2022/12/14	3	42.25	0	0.00	42.60	3	5,170	0.06%
2022/12/13	5	42.75	0.2	43.37	42.75	4.8	5,162	0.09%
2022/12/12	0	0.00	0.1	43.80	43.65	-0.1	5,153	0.00%
2022/12/08	0	0.00	6.1	43.85	44.10	-6.1	5,144	-0.12%
2022/12/07	1	43.55	3	44.20	44.35	-2	5,137	-0.04%
2022/12/06	1	43.95	71.3	44.18	43.95	-70.3	5,103	-1.38%
2022/12/05	0.2	44.70	0.5	44.70	44.40	-0.3	5,088	-0.01%
2022/12/01	1	44.85	5.5	44.79	44.80	-4.5	5,016	-0.09%
2022/11/30	0	0.00	0.1	44.65	44.80	-0.1	5,021	0.00%
2022/11/29	0	0.00	22	44.60	44.80	-22	5,026	-0.44%
2022/11/25	1.2	44.59	3.2	44.56	44.55	-2.1	5,022	-0.04%
2022/11/24	0	0.00	6	44.85	44.90	-6	5,032	-0.12%
2022/11/23	1	44.80	5.9	44.84	44.90	-4.9	5,037	-0.10%
2022/11/22	0	0.00	17.1	44.35	44.85	-17.1	5,044	-0.34%
2022/11/21	0.3	43.90	1.1	44.00	43.95	-0.8	4,921	-0.02%
2022/11/18	0	0.00	4.3	43.77	43.80	-4.3	4,941	-0.09%
2022/11/17	0	0.00	1.2	43.63	43.55	-1.2	4,949	-0.02%
2022/11/16	0.5	43.20	0	0.00	43.20	0.5	4,925	0.01%
2022/11/14	0.1	43.00	3.3	43.24	43.35	-3.2	4,875	-0.07%
2022/11/11	0	0.00	0.1	42.35	42.40	-0.1	4,802	0.00%
2022/11/10	0	42.10	0	0.00	42.25	0	4,814	0.00%
2022/11/09	0	0.00	0.6	42.09	42.25	-0.6	4,868	-0.01%
2022/11/08	0.1	42.00	0	0.00	41.90	0.1	4,840	0.00%
2022/11/04	0	0.00	1	41.90	42.00	-1	4,888	-0.02%
2022/11/03	0.2	41.00	0	0.00	41.30	0.2	4,842	0.00%
2022/11/02	0.1	41.45	2	41.30	41.25	-1.9	4,832	-0.04%
2022/11/01	2.4	41.25	0.2	41.40	41.45	2.2	4,873	0.05%
2022/10/31	0.4	41.45	9.6	41.35	41.45	-9.1	4,888	-0.19%
2022/10/28	0	0.00	1	41.80	41.65	-1	4,880	-0.02%
2022/10/25	0	0.00	2.4	40.60	40.65	-2.4	4,828	-0.05%
2022/10/21	1	40.00	0	0.00	40.50	1	4,758	0.02%
2022/10/20	2	40.00	1	40.00	40.35	1	4,768	0.02%
2022/10/19	1	40.20	0	0.00	40.20	1	4,726	0.02%
2022/10/18	0	0.00	2	39.60	39.60	-2	4,685	-0.04%
2022/10/17	0.5	38.65	0	0.00	39.20	0.5	4,736	0.01%
2022/10/14	2	38.83	1	39.15	39.20	1	4,808	0.02%
2022/10/13	1.1	38.50	0	0.00	38.75	1.1	4,945	0.02%
2022/10/12	1.1	39.00	0	0.00	38.95	1.1	5,106	0.02%
2022/10/11	0.1	39.25	1	39.15	39.35	-1	5,224	-0.02%
2022/10/07	3.3	38.97	0	0.00	38.90	3.3	5,188	0.06%
2022/10/06	0.1	39.65	0	0.00	39.65	0.1	5,180	0.00%
2022/10/05	1	39.55	2	39.70	39.75	-1	5,206	-0.02%
2022/10/03	2.1	39.57	0	0.00	39.85	2.1	5,232	0.04%
2022/09/30	2.1	38.04	0	0.00	39.00	2.1	5,202	0.04%
2022/09/29	7.5	38.27	10.1	38.42	38.60	-2.6	5,204	-0.05%
2022/09/28	10.5	38.87	1	38.20	38.00	9.5	5,171	0.18%
2022/09/27	12.4	39.72	10	39.50	39.65	2.4	5,055	0.05%
2022/09/26	8.3	40.21	2	40.43	40.20	6.3	4,940	0.13%
2022/09/23	12	47.64	17	47.73	47.80	-5	4,766	-0.10%
2022/09/22	10.1	47.62	10	47.90	47.75	0.1	4,634	0.00%
2022/09/21	7	47.90	104	48.00	48.00	-97	4,521	-2.15%	大賣/
2022/09/20	7	48.00	0	0.00	48.00	7	4,374	0.16%
2022/09/19	7.3	48.02	4	48.20	48.15	3.3	4,340	0.07%
2022/09/16	2.2	48.25	1	48.25	48.30	1.2	4,306	0.03%
2022/09/15	0	0.00	1.5	48.33	48.25	-1.5	4,462	-0.03%
2022/09/14	3	48.23	2.1	48.01	48.25	1	4,782	0.02%
2022/09/13	0	0.00	11	48.50	48.50	-11	5,003	-0.22%
2022/09/12	0.1	48.31	0	0.00	48.40	0.1	5,233	0.00%
2022/09/07	3.3	47.89	1.9	47.89	47.90	1.4	5,636	0.02%
2022/09/06	0	48.15	2	48.00	48.10	-2	5,682	-0.03%
2022/09/05	1	47.95	1	48.00	47.95	0	5,683	0.00%
2022/09/02	0	48.00	3	48.05	48.00	-3	5,698	-0.05%
2022/09/01	1	47.96	0.5	48.10	48.10	0.5	5,726	0.01%
2022/08/31	6	48.30	0	0.00	48.40	6	5,714	0.10%
2022/08/30	1	48.15	0	0.00	48.35	1	5,694	0.02%
2022/08/29	8	47.83	5	47.55	47.85	3	5,702	0.05%
2022/08/26	7	48.07	0	0.00	48.20	7	5,824	0.12%
2022/08/25	3.4	47.97	1	48.00	48.10	2.4	5,812	0.04%
2022/08/23	3	47.55	1.5	47.60	47.65	1.5	5,790	0.03%
2022/08/22	0.8	47.45	0	0.00	47.65	0.8	5,815	0.01%
2022/08/19	0.1	47.00	0	0.00	47.00	0.1	5,742	0.00%
2022/08/18	7.3	46.72	0	0.00	46.80	7.3	5,742	0.13%
2022/08/17	3	47.03	1	47.20	47.20	2	5,720	0.03%
2022/08/15	2	46.40	1	46.30	46.20	1	5,579	0.02%
2022/08/12	1	46.35	0	0.00	46.15	1	5,593	0.02%
2022/08/11	2	45.95	0.2	46.00	45.90	1.8	5,573	0.03%
2022/08/10	2	45.80	1.5	45.97	45.75	0.5	5,595	0.01%
2022/08/09	4	46.00	0	0.00	46.00	4	5,615	0.07%
2022/08/08	1	45.90	2	45.98	46.00	-1	5,670	-0.02%
2022/08/04	1.1	45.45	0.8	45.65	45.65	0.3	5,966	0.00%
2022/08/03	1.1	45.81	1.2	45.81	45.80	-0.1	5,960	0.00%
2022/08/02	0	0.00	13.5	45.62	46.00	-13.5	5,996	-0.23%
2022/08/01	1.1	45.86	0	0.00	45.90	1.1	6,010	0.02%
2022/07/29	1	45.15	0	0.00	45.35	1	5,999	0.02%
2022/07/28	0.1	44.95	0	0.00	44.90	0.1	6,010	0.00%
2022/07/27	2	44.68	0	0.00	44.65	2	6,026	0.03%
2022/07/26	1.2	45.01	1	45.05	44.80	0.2	6,033	0.00%
2022/07/25	1	45.15	0	0.00	45.10	1	6,048	0.02%
2022/07/22	1	44.80	0	0.00	45.20	1	6,076	0.02%
2022/07/21	23	44.92	0	0.00	45.15	23	6,053	0.38%
2022/07/20	9.1	45.34	0	0.00	45.35	9.1	6,060	0.15%
2022/07/19	11.4	45.94	10	45.79	45.75	1.4	6,023	0.02%
2022/07/18	0.3	44.90	1	44.95	45.10	-0.8	5,953	-0.01%
2022/07/15	0	43.50	0	0.00	43.40	0	5,964	0.00%
2022/07/13	0	0.00	0.5	43.70	43.50	-0.5	6,119	-0.01%
2022/07/12	3.6	43.32	1	43.30	43.20	2.6	6,150	0.04%
2022/07/11	1.1	43.62	0	0.00	43.80	1.1	6,163	0.02%
2022/07/08	0	0.00	1	43.99	43.85	-1	6,195	-0.02%
2022/07/07	1.1	43.92	0	0.00	43.80	1.1	6,213	0.02%
2022/07/06	2.1	44.43	0	44.35	44.20	2	6,327	0.03%
2022/07/05	1	44.65	1	44.80	44.65	0	6,572	0.00%
2022/07/04	1.1	44.27	43	44.36	44.40	-41.9	6,803	-0.62%
2022/07/01	3.1	44.27	0	0.00	43.95	3.1	7,609	0.04%
2022/06/30	0.2	44.80	4.1	45.12	45.20	-3.9	8,178	-0.05%
2022/06/28	3	44.82	2	44.75	44.80	1	8,203	0.01%
2022/06/27	1	44.75	0	0.00	44.80	1	8,257	0.01%
2022/06/24	0	0.00	4	44.04	44.20	-4	8,284	-0.05%
2022/06/23	4.2	43.47	2	43.48	43.30	2.2	8,320	0.03%
2022/06/22	16.2	43.05	3	42.90	43.25	13.2	8,163	0.16%
2022/06/21	14.1	43.59	1.1	43.67	43.35	13	7,857	0.16%
2022/06/20	5.1	43.75	9	43.83	43.60	-3.9	7,697	-0.05%
2022/06/17	13.3	43.70	104	44.50	44.75	-90.7	7,720	-1.17%	大賣/
2022/06/16	5	44.67	1	44.80	44.55	4	7,555	0.05%
2022/06/15	2	45.05	0	0.00	45.05	2	7,569	0.03%
2022/06/14	4.1	44.69	4.1	45.24	45.40	0	7,728	0.00%
2022/06/13	6.6	44.64	3	44.85	44.80	3.6	8,324	0.04%
2022/06/10	4	44.80	0.2	45.10	44.90	3.8	8,491	0.04%
2022/06/09	7	45.26	0	0.00	45.25	7	8,562	0.08%
2022/06/08	3.2	45.24	1	45.20	45.45	2.2	8,561	0.03%
2022/06/07	4.3	44.85	0.7	45.15	45.35	3.6	8,600	0.04%
2022/06/06	13.2	44.99	2	45.00	45.00	11.2	8,621	0.13%
2022/06/02	1	46.25	0	0.00	46.10	1	8,580	0.01%
2022/06/01	2	46.50	0	0.00	46.35	2	8,711	0.02%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/30	1	46.30	0	0.00	46.55	1	8,881	0.01%
2022/05/27	5	46.01	1	46.00	46.00	4	8,908	0.04%
2022/05/26	1	46.05	1	45.90	46.00	0	9,060	0.00%
2022/05/25	1	45.55	0	0.00	46.00	1	9,159	0.01%
2022/05/24	1.1	46.05	10	45.80	45.80	-9	9,320	-0.10%
2022/05/20	0	0.00	2	45.65	45.85	-2	9,685	-0.02%
2022/05/19	1	45.45	206	45.39	45.60	-205	9,778	-2.10%	大賣/鉅額交易
2022/05/18	6	45.89	9	45.85	45.90	-3	9,750	-0.03%
2022/05/17	7	45.13	1	45.20	45.45	6	9,739	0.06%
2022/05/16	0.3	44.68	0	0.00	44.55	0.3	9,756	0.00%
2022/05/13	9.4	43.83	2.7	43.92	44.70	6.7	9,762	0.07%
2022/05/12	7.7	45.81	1	46.03	45.40	6.7	9,552	0.07%
2022/05/10	13	46.01	0	0.00	46.50	13	9,491	0.14%
2022/05/09	2.1	46.70	4	46.59	46.50	-2	9,510	-0.02%
2022/05/06	1	46.70	6	46.84	46.90	-5	9,568	-0.05%
2022/05/05	0	0.00	4	46.99	47.00	-4	9,644	-0.04%
2022/05/04	0	0.00	0.5	46.90	46.90	-0.5	9,731	-0.01%
2022/05/03	3	46.59	0.3	46.80	46.65	2.8	9,780	0.03%
2022/04/29	1	46.80	0	0.00	46.95	1	9,807	0.01%
2022/04/28	12	46.84	4	46.80	46.70	8	9,846	0.08%
2022/04/27	6.1	46.77	7	46.82	46.70	-0.9	9,839	-0.01%
2022/04/26	3	46.92	2	47.20	47.20	1	9,858	0.01%
2022/04/25	15.2	46.57	102	46.47	46.45	-86.8	9,766	-0.89%	大賣/
2022/04/22	4.1	47.22	2	47.30	47.10	2.1	9,677	0.02%
2022/04/21	11.1	47.57	0	0.00	47.50	11.1	9,599	0.12%
2022/04/20	20	47.57	1.2	48.54	48.75	18.8	9,493	0.20%
2022/04/19	7	47.71	0.4	47.97	47.80	6.7	9,399	0.07%
2022/04/18	2	48.03	6	48.09	47.80	-4	9,395	-0.04%
2022/04/15	4	47.80	0	0.00	48.05	4	9,352	0.04%
2022/04/14	2	47.88	10	47.80	47.85	-8	9,312	-0.09%
2022/04/13	7	47.23	2.3	47.31	47.45	4.7	9,288	0.05%
2022/04/12	6.2	46.89	0	0.00	46.90	6.2	9,253	0.07%
2022/04/11	31.4	47.71	6	47.73	47.60	25.4	9,119	0.28%
2022/04/08	14.3	48.86	11.5	48.72	48.75	2.8	8,892	0.03%
2022/04/07	92.5	49.12	47.1	49.20	48.90	45.4	8,703	0.52%
2022/04/06	40.3	47.17	31.3	48.38	49.00	9	7,888	0.11%
2022/04/01	6	45.65	2	45.25	45.70	4	7,252	0.06%
2022/03/31	0	0.00	1	45.40	45.40	-1	7,189	-0.01%
2022/03/30	1	45.20	0	0.00	45.40	1	7,184	0.01%
2022/03/29	4	45.35	0	0.00	45.30	4	7,325	0.05%
2022/03/28	8.3	45.29	0	0.00	45.35	8.3	7,363	0.11%
2022/03/25	2.3	45.79	0	0.00	45.75	2.3	7,389	0.03%
2022/03/24	3	45.73	2	45.70	45.75	1	7,451	0.01%
2022/03/23	8.1	45.91	4.1	45.88	45.95	4.1	7,509	0.05%
2022/03/22	13.6	45.46	4	45.75	45.50	9.6	7,515	0.13%
2022/03/21	5.2	46.21	0	0.00	46.20	5.2	7,261	0.07%
2022/03/18	100.4	46.65	6	46.72	46.60	94.4	7,118	1.33%
2022/03/17	24.3	46.93	1	47.00	47.00	23.3	7,022	0.33%
2022/03/16	29.2	47.47	3.8	47.53	46.85	25.4	6,829	0.37%
2022/03/15	0	0.00	15.2	50.31	50.50	-15.2	6,228	-0.24%
2022/03/14	2	49.95	6	49.58	49.60	-4	6,042	-0.07%
2022/03/11	0	0.00	4	48.85	48.90	-4	5,950	-0.07%
2022/03/10	36.1	49.25	0	49.25	49.20	36.1	5,931	0.61%
2022/03/09	2.2	49.08	1	49.25	49.35	1.2	5,893	0.02%
2022/03/08	53.3	48.97	3	49.10	48.50	50.3	5,836	0.86%
2022/03/07	14.2	49.47	102	49.05	49.30	-87.9	5,723	-1.53%	大賣/
2022/03/04	7.1	50.47	11	50.45	50.50	-4	5,607	-0.07%
2022/03/03	11	49.93	1	49.80	50.20	10	5,520	0.18%
2022/03/02	19	49.47	0	49.75	49.90	19	5,490	0.35%
2022/03/01	17	49.66	0	0.00	49.45	17	5,514	0.31%
2022/02/25	36	48.82	10	48.88	48.95	26	5,379	0.48%
2022/02/24	4	48.26	16	48.63	48.35	-12	5,287	-0.23%
2022/02/23	0	0.00	11	49.10	49.10	-11	5,123	-0.21%
2022/02/22	2.1	48.03	11	48.82	48.90	-8.9	5,011	-0.18%
2022/02/21	8	47.56	8.5	48.06	48.15	-0.5	4,800	-0.01%
2022/02/18	2	47.18	0	0.00	47.20	2	4,722	0.04%
2022/02/17	2	47.10	2	47.20	47.25	0	4,777	0.00%
2022/02/16	102	47.21	0	0.00	47.15	102	4,863	2.10%	大買/鉅額交易
2022/02/15	2	47.23	1.3	47.30	47.10	0.7	5,051	0.01%
2022/02/14	3	46.72	1	46.90	46.85	2	5,014	0.04%
2022/02/11	4.3	46.76	0	0.00	46.80	4.3	5,024	0.09%
2022/02/10	5	46.78	0	0.00	46.90	5	5,005	0.10%
2022/02/09	5.4	47.10	0.5	47.20	47.00	4.9	4,977	0.10%
2022/02/08	4	47.09	2	47.00	47.25	2	4,940	0.04%
2022/02/07	5	47.01	1	46.75	47.05	4	4,852	0.08%
2022/01/26	5.1	46.61	11	46.69	46.80	-5.9	4,760	-0.12%
2022/01/25	1	46.30	10	46.15	46.30	-9	4,666	-0.19%
2022/01/24	5.5	46.13	0	0.00	46.30	5.5	4,641	0.12%
2022/01/21	2	46.15	0	0.00	46.25	2	4,590	0.04%
2022/01/20	1	46.00	0	0.00	46.15	1	4,536	0.02%
2022/01/19	1.6	46.02	5	46.05	45.95	-3.4	4,521	-0.08%
2022/01/18	0.9	46.23	4.5	46.16	46.10	-3.6	4,470	-0.08%
2022/01/17	0.5	46.20	0	0.00	46.25	0.5	4,483	0.01%
2022/01/13	2.2	46.17	7	46.20	46.20	-4.8	4,661	-0.10%
2022/01/12	24	46.42	0	0.00	46.25	24	4,657	0.52%
2022/01/11	2	46.20	0	0.00	46.40	2	4,626	0.04%
2022/01/10	11	46.26	0	0.00	46.35	11	4,618	0.24%
2022/01/07	14	46.13	0	46.40	46.45	14	4,611	0.30%
2022/01/06	0	0.00	13	46.21	46.30	-13	4,600	-0.28%
2022/01/05	2	46.10	2	46.10	46.10	0	4,599	0.00%
2022/01/04	5	46.10	0	0.00	46.15	5	4,640	0.11%
2021/12/30	10	46.25	0	0.00	46.25	10	4,602	0.22%
2021/12/29	0	0.00	51	46.10	46.25	-51	4,569	-1.12%
2021/12/28	1	46.10	0	0.00	46.15	1	4,557	0.02%
2021/12/24	5	45.95	4	45.99	46.20	1	4,524	0.02%
2021/12/23	6.1	45.97	4	46.08	46.05	2.1	4,502	0.05%
2021/12/22	4.1	46.59	1	46.85	46.70	3.1	4,305	0.07%
2021/12/21	2.7	47.10	0	0.00	47.00	2.7	4,226	0.06%
2021/12/20	0	0.00	3	47.42	47.60	-3	4,188	-0.07%
2021/12/17	4.5	47.26	0.7	47.25	47.25	3.8	4,196	0.09%
2021/12/16	3.3	47.25	0.3	47.25	47.25	3	4,208	0.07%
2021/12/15	7	46.55	0	0.00	46.60	7	4,267	0.16%
2021/12/14	0.3	46.60	50	46.55	46.50	-49.7	4,273	-1.16%
2021/12/13	4	46.84	1	46.95	46.70	3	4,252	0.07%
2021/12/10	2	46.48	0	0.00	46.50	2	4,199	0.05%
2021/12/09	1.1	46.50	0	0.00	46.50	1.1	4,177	0.03%
2021/12/08	4.3	46.53	0	0.00	46.50	4.3	4,154	0.10%
2021/12/07	3	46.42	0	0.00	46.50	3	4,130	0.07%
2021/12/06	0	0.00	3	46.34	46.40	-3	4,098	-0.07%
2021/12/03	3	46.33	100	46.30	46.30	-97	4,116	-2.36%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/30	3	46.53	0	0.00	46.20	3	4,101	0.07%
2021/11/29	1	46.70	1	46.25	46.45	0	4,068	0.00%
2021/11/26	7	46.81	5	46.68	46.80	2	4,044	0.05%
2021/11/25	4	47.26	2	47.43	47.10	2	4,003	0.05%
2021/11/24	5	46.74	2	46.68	46.85	3	3,916	0.08%
2021/11/23	2	46.18	1	46.20	46.20	1	3,893	0.03%
2021/11/22	1.1	46.64	0	0.00	46.55	1.1	3,875	0.03%
2021/11/19	3	46.60	0	0.00	46.65	3	3,884	0.08%
2021/11/18	2.3	46.62	2	46.68	46.60	0.3	3,886	0.01%
2021/11/17	6	46.43	0	0.00	46.50	6	3,875	0.15%
2021/11/16	1.2	46.99	70	46.85	46.80	-68.8	3,859	-1.78%
2021/11/15	9.1	48.11	2	47.98	47.65	7.1	3,829	0.19%
2021/11/12	0.6	47.22	12.2	47.51	47.80	-11.6	3,734	-0.31%
2021/11/11	6	45.80	0	0.00	45.60	6	3,576	0.17%
2021/11/10	2	45.45	0	0.00	45.45	2	3,663	0.05%
2021/11/08	0	0.00	2	44.90	45.00	-2	3,689	-0.05%
2021/11/05	1.1	44.42	0	0.00	44.55	1.1	3,715	0.03%
2021/11/04	1	44.70	2	44.75	44.65	-1	3,722	-0.03%
2021/11/03	3.1	44.74	0	0.00	44.85	3.1	3,737	0.08%
2021/11/02	2	44.80	1	44.90	44.70	1	3,818	0.03%
2021/11/01	1.1	44.81	0.3	44.90	44.70	0.8	3,840	0.02%
2021/10/29	2.1	44.96	0	0.00	44.95	2.1	3,853	0.05%
2021/10/28	0	0.00	1	45.15	45.10	-1	3,908	-0.03%
2021/10/27	0.4	45.50	0	0.00	45.10	0.4	3,952	0.01%
2021/10/26	1.3	45.50	0	0.00	45.55	1.3	3,975	0.03%
2021/10/25	14	45.20	0	0.00	45.20	14	4,053	0.35%
2021/10/22	0.5	45.50	230	45.39	45.15	-229.5	4,122	-5.57%	大賣/鉅額交易
2021/10/20	1	44.45	0	44.60	44.60	1	4,054	0.02%
2021/10/19	0	0.00	6	44.55	44.55	-6	4,268	-0.14%
2021/10/15	192	44.86	0	0.00	44.75	192	4,387	4.38%	大買/鉅額交易
2021/10/14	1.2	45.01	1	44.70	44.70	0.2	4,394	0.00%
2021/10/13	0.2	45.25	75	45.05	45.05	-74.8	4,452	-1.68%
2021/10/12	1	45.00	15	44.72	45.10	-14	4,494	-0.31%
2021/10/07	0	0.00	0.1	44.70	44.65	-0.1	4,430	0.00%
2021/10/06	0.7	44.47	0.9	44.69	44.25	-0.2	4,452	0.00%
2021/10/05	3.3	44.56	70	44.40	44.60	-66.7	4,464	-1.49%
2021/10/04	0	0.00	2	45.00	44.70	-2	4,580	-0.04%
2021/10/01	2	44.80	4	44.81	44.80	-2	4,599	-0.04%
2021/09/30	52	45.05	0	0.00	45.10	52	4,629	1.12%
2021/09/29	7	45.08	8	45.09	45.05	-1	4,619	-0.02%
2021/09/28	6	45.03	1	45.26	45.30	5	4,593	0.11%
2021/09/27	4	44.86	7.4	44.82	44.65	-3.4	4,567	-0.07%
2021/09/24	14.4	45.45	1	44.95	45.10	13.4	4,508	0.30%
2021/09/23	11	46.62	0.6	46.70	46.80	10.4	4,357	0.24%
2021/09/22	27	46.63	0	0.00	46.20	27	4,245	0.64%
2021/09/17	2	47.45	0	0.00	47.35	2	4,100	0.05%
2021/09/15	0	0.00	5	47.67	47.55	-5	4,138	-0.12%
2021/09/14	1	47.90	3	48.13	47.90	-2	4,191	-0.05%
2021/09/13	0	0.00	2	48.30	48.35	-2	4,204	-0.05%
2021/09/08	1.1	47.33	7.6	47.54	47.25	-6.6	4,312	-0.15%
2021/09/07	1	47.70	15.2	47.93	47.85	-14.2	4,297	-0.33%
2021/09/06	0	0.00	11.2	48.25	48.15	-11.2	4,318	-0.26%
2021/09/03	1	48.15	0.8	48.32	48.25	0.2	4,304	0.00%
2021/09/02	1	48.30	0	0.00	48.25	1	4,344	0.02%
2021/09/01	11	48.64	1	48.50	48.40	10	4,370	0.23%
2021/08/31	1	47.75	1.3	47.62	48.20	-0.3	4,386	-0.01%
2021/08/30	1	47.35	1	47.35	47.40	0	4,411	0.00%
2021/08/26	2.2	47.43	0	0.00	47.40	2.2	4,429	0.05%
2021/08/25	0	0.00	0.1	47.75	47.60	-0.1	4,498	0.00%
2021/08/24	1	47.65	0	0.00	47.65	1	4,515	0.02%
2021/08/23	76	47.66	0	0.00	47.50	76	4,576	1.66%
2021/08/20	1	47.45	12.1	47.37	47.55	-11.1	4,597	-0.24%
2021/08/19	2	47.65	0	0.00	47.55	2	5,750	0.03%
2021/08/18	4	48.34	38.2	48.60	48.40	-34.2	5,778	-0.59%
2021/08/17	0	0.00	6.3	48.72	48.60	-6.3	5,807	-0.11%
2021/08/16	2	47.78	76.2	48.57	48.10	-74.2	5,726	-1.30%
2021/08/13	4	49.18	4	49.08	48.90	0	5,649	0.00%
2021/08/12	0	0.00	69	48.85	48.95	-69	5,580	-1.24%
2021/08/11	45	48.73	1	48.70	48.80	44	5,583	0.79%
2021/08/10	1.3	48.79	4	48.59	48.85	-2.7	5,582	-0.05%
2021/08/06	0	0.00	18	48.92	49.45	-18	5,660	-0.32%
2021/08/05	1	48.60	3.2	48.94	48.70	-2.2	5,663	-0.04%
2021/08/04	1	48.70	4.6	49.03	49.05	-3.6	5,896	-0.06%
2021/08/03	5.1	49.27	0	0.00	49.30	5.1	5,955	0.09%
2021/08/02	3	49.45	1.1	49.25	49.45	1.9	6,067	0.03%
2021/07/30	1.1	49.00	0.1	48.95	49.05	1	6,127	0.02%
2021/07/29	8	48.90	9.3	48.81	49.10	-1.3	6,148	-0.02%
2021/07/28	6	48.10	9.3	48.22	48.35	-3.3	6,105	-0.05%
2021/07/27	1	47.55	18	48.09	48.15	-17	6,096	-0.28%
2021/07/26	10	47.97	8.3	48.31	48.10	1.7	6,098	0.03%
2021/07/23	8	47.76	16.5	48.00	47.90	-8.5	6,014	-0.14%
2021/07/22	10	46.79	11	46.79	46.85	-1	5,822	-0.02%
2021/07/21	1	45.80	25	45.85	46.00	-24	5,780	-0.42%
2021/07/20	3	45.62	4	45.56	45.65	-1	5,959	-0.02%
2021/07/19	4	46.00	2	46.23	46.10	2	6,065	0.03%
2021/07/16	3	45.42	9	45.47	45.75	-6	6,068	-0.10%
2021/07/15	0	0.00	1	45.15	45.10	-1	6,030	-0.02%
2021/07/14	0	0.00	6	44.80	44.95	-6	6,056	-0.10%
2021/07/13	1	44.80	9	44.84	44.85	-8	6,135	-0.13%
2021/07/12	3	45.22	7	45.45	45.20	-4	6,116	-0.07%
2021/07/09	109	45.73	8	45.05	45.00	101	6,084	1.66%	大買/鉅額交易
2021/07/08	2	44.60	0	0.00	44.65	2	6,005	0.03%
2021/07/07	195	44.21	0	0.00	44.40	195	6,008	3.25%	大買/鉅額交易
2021/07/06	4	43.60	1	43.70	43.65	3	5,987	0.05%
2021/07/02	3.7	43.30	0	0.00	43.30	3.7	6,077	0.06%
2021/07/01	5	43.46	2	43.38	43.20	3	6,112	0.05%
2021/06/30	2	43.60	5	43.60	43.65	-3	6,122	-0.05%
2021/06/29	1	43.30	0	0.00	43.55	1	6,147	0.02%
2021/06/28	100	43.60	1	43.85	43.60	99	6,172	1.60%
2021/06/24	8	43.75	6	43.56	43.85	2	6,158	0.03%
2021/06/23	0.3	42.90	5	42.85	42.70	-4.8	6,132	-0.08%
2021/06/22	0	0.00	3	42.55	42.35	-3	6,080	-0.05%
2021/06/21	1	42.35	6	42.33	42.20	-5	6,087	-0.08%
2021/06/18	0	0.00	0.3	42.65	42.20	-0.3	6,113	0.00%
2021/06/17	0	0.00	0	42.55	42.75	0	6,189	0.00%
2021/06/16	0	0.00	1.6	42.70	42.50	-1.6	6,260	-0.02%
2021/06/11	0.5	42.45	0	0.00	42.40	0.5	6,240	0.01%
2021/06/10	0	0.00	19	42.40	42.30	-19	6,243	-0.30%
2021/06/09	2.6	41.72	0	0.00	41.75	2.6	6,208	0.04%
2021/06/08	2	41.30	2	41.40	41.40	0	6,192	0.00%
2021/06/07	3	41.63	1	41.55	41.55	2	6,172	0.03%
2021/06/03	2	41.90	1	41.85	41.85	1	6,153	0.02%
2021/06/02	2	41.85	0.1	42.25	42.00	1.9	6,141	0.03%
2021/05/31	30	42.33	0	0.00	42.10	30	6,060	0.50%
2021/05/28	5	42.65	7	42.79	42.65	-2	5,999	-0.03%
2021/05/27	3	42.47	1	42.70	42.60	2	5,986	0.03%
2021/05/26	5	42.30	0	0.00	42.20	5	4,867	0.10%
2021/05/25	3.1	42.52	0	0.00	42.30	3.1	4,800	0.06%
2021/05/24	0	43.00	0	0.00	42.70	0	4,755	0.00%
2021/05/21	5	43.00	1	42.85	43.00	4	4,782	0.08%
2021/05/20	6	42.09	1	42.15	42.15	5	4,749	0.11%
2021/05/19	1	41.85	45	41.98	41.85	-44	4,749	-0.93%
2021/05/18	3	41.68	0.8	42.02	41.90	2.2	4,748	0.05%
2021/05/17	17	41.09	72.6	41.31	40.80	-55.6	4,762	-1.17%
2021/05/14	1	43.95	0	0.00	42.80	1	4,683	0.02%
2021/05/13	8.1	42.20	8.3	42.56	42.10	-0.2	4,629	0.00%
2021/05/12	23	43.17	6	43.93	42.60	17	4,544	0.37%
2021/05/11	1	44.80	8	45.25	44.85	-7	4,277	-0.16%
2021/05/10	4	45.94	6.1	45.76	45.70	-2.1	4,201	-0.05%
2021/05/07	15	45.45	0	0.00	44.70	15	4,073	0.37%
2021/05/06	218	45.47	19	45.12	45.25	199	3,976	5.00%	大買/鉅額交易
2021/05/05	2	45.00	9	45.15	45.20	-7	3,929	-0.18%
2021/05/04	4	44.30	227.1	44.57	44.35	-223.1	3,882	-5.75%	大賣/鉅額交易
2021/05/03	2	45.15	0.8	45.05	44.70	1.2	3,820	0.03%
2021/04/29	107	45.49	2	45.25	45.25	105	3,765	2.79%	大買/鉅額交易
2021/04/28	3	45.70	3	45.70	45.65	0	3,739	0.00%
2021/04/27	5.2	46.11	73	46.05	46.20	-67.8	3,767	-1.80%
2021/04/26	123	46.50	35.6	46.47	46.60	87.4	3,705	2.36%	大買/
2021/04/23	19	44.97	4.1	45.17	45.35	14.9	3,491	0.43%
2021/04/22	5	44.33	0	0.00	44.10	5	3,389	0.15%
2021/04/21	2	44.15	1.1	44.34	44.35	0.9	3,329	0.03%
2021/04/20	2	44.25	42	44.40	44.35	-40	3,311	-1.21%
2021/04/19	12.3	44.46	15	44.55	44.60	-2.7	3,322	-0.08%
2021/04/16	1.3	43.37	0	0.00	43.60	1.3	3,270	0.04%
2021/04/15	4	43.35	6	43.33	43.30	-2	3,297	-0.06%
2021/04/14	0.1	43.40	1	43.30	43.25	-0.9	3,331	-0.03%
2021/04/13	1.3	43.66	2	43.63	43.50	-0.7	3,329	-0.02%
2021/04/12	2	43.60	17.1	43.59	43.60	-15.1	3,327	-0.45%
2021/04/09	64	43.78	25.1	43.65	43.75	38.9	3,336	1.17%
2021/04/08	3.1	43.50	5	43.50	43.50	-1.9	3,300	-0.06%
2021/04/06	4	43.59	5	43.65	43.65	-1	3,270	-0.03%
2021/04/01	1	43.55	9	43.50	43.55	-8	3,289	-0.24%
2021/03/31	51	43.55	2	43.35	43.50	49	3,351	1.46%
2021/03/30	4	43.50	1	43.50	43.45	3	3,527	0.09%
2021/03/29	9	43.34	0	0.00	43.55	9	3,680	0.24%
2021/03/26	6	43.44	0.7	43.60	43.50	5.3	3,854	0.14%
2021/03/25	52	43.40	1	43.40	43.60	51	4,049	1.26%
2021/03/24	1.1	43.15	5	43.50	43.55	-3.9	4,322	-0.09%
2021/03/23	22	43.10	0	0.00	43.15	22	4,361	0.50%
2021/03/22	12	43.31	0	0.00	43.60	12	4,406	0.27%
2021/03/19	3	44.75	2.5	44.99	44.25	0.5	4,320	0.01%
2021/03/18	2	45.35	1.2	45.59	45.20	0.8	4,322	0.02%
2021/03/16	1	44.95	2	44.95	44.90	-1	4,433	-0.02%
2021/03/15	103	44.75	7	44.65	44.75	96	4,528	2.12%	大買/
2021/03/12	1	45.10	5	44.95	44.95	-4	4,737	-0.08%
2021/03/11	50	45.47	2	45.35	45.35	48	5,010	0.96%
2021/03/10	4	45.80	0	0.00	45.45	4	5,045	0.08%
2021/03/09	11	45.54	0	0.00	45.40	11	5,080	0.22%
2021/03/08	10	45.27	3	45.22	45.25	7	5,088	0.14%
2021/03/05	0	0.00	1	45.05	44.95	-1	5,096	-0.02%
2021/03/03	1	44.80	0	0.00	44.95	1	5,185	0.02%
2021/03/02	1	44.55	1	45.10	44.55	0	5,174	0.00%
2021/02/26	9	44.70	44	45.02	45.20	-35	5,182	-0.68%
2021/02/24	0	0.00	2	45.00	44.55	-2	5,110	-0.04%
2021/02/23	0	0.00	9	44.59	44.85	-9	5,087	-0.18%
2021/02/22	7	44.02	2	44.05	44.05	5	5,042	0.10%
2021/02/19	1	44.10	1	44.05	44.10	0	5,037	0.00%
2021/02/18	1	43.90	0	0.00	43.85	1	5,029	0.02%
2021/02/05	10	43.60	0	0.00	43.60	10	4,979	0.20%
2021/02/04	0	43.60	0	0.00	43.45	0	4,999	0.00%
2021/02/02	1	43.80	0	0.00	43.60	1	5,119	0.02%
2021/02/01	0	0.00	19	43.45	43.25	-19	5,130	-0.37%
2021/01/29	0.3	43.06	2	42.60	42.60	-1.8	5,117	-0.03%
2021/01/28	11	43.25	0	0.00	43.25	11	5,081	0.22%
2021/01/27	10	43.75	0	0.00	43.60	10	5,087	0.20%
2021/01/26	5	43.51	0	0.00	43.45	5	5,088	0.10%
2021/01/25	1	42.90	3	42.90	43.95	-2	5,087	-0.04%
2021/01/22	0.1	43.35	9	43.41	43.10	-8.9	5,104	-0.18%
2021/01/20	15	43.55	1	43.65	43.10	14	5,100	0.27%
2021/01/19	2	44.50	0	0.00	44.40	2	5,021	0.04%
2021/01/18	20	44.80	100	44.67	44.55	-80	4,997	-1.60%
2021/01/15	2.1	45.10	7	45.52	45.05	-4.9	5,015	-0.10%
2021/01/14	1	45.70	1.1	45.51	45.70	-0.1	5,177	0.00%
2021/01/13	2.1	45.82	0	0.00	45.80	2.1	5,174	0.04%
2021/01/12	5.5	45.89	5	46.00	45.55	0.5	5,170	0.01%
2021/01/11	4	46.15	0	0.00	46.00	4	5,145	0.08%
2021/01/08	0	0.00	200	45.87	45.90	-200	5,122	-3.90%	大賣/鉅額交易
2021/01/07	1	45.70	0	0.00	45.60	1	5,099	0.02%
2021/01/06	5	45.85	5	45.38	45.20	0	5,053	0.00%
2021/01/05	10	45.08	9	45.18	45.05	1	5,013	0.02%
2021/01/04	0.1	45.43	1	45.60	45.15	-0.9	5,002	-0.02%
2020/12/29	0	0.00	10	45.75	45.60	-10	4,996	-0.20%
2020/12/28	1	45.90	0.1	46.00	45.90	0.9	4,988	0.02%
2020/12/25	160	46.63	27	46.44	46.45	133	4,947	2.69%	大買/鉅額交易
2020/12/24	1	45.30	16	45.87	46.40	-15	4,907	-0.31%
2020/12/23	1	44.75	0	0.00	45.00	1	4,737	0.02%
2020/12/22	16	44.96	5	44.95	44.50	11	4,623	0.24%
2020/12/21	5	44.95	0	0.00	44.95	5	4,561	0.11%
2020/12/18	110	46.18	3	46.15	45.60	107	4,425	2.42%	大買/鉅額交易
2020/12/17	0	0.00	21	45.94	46.05	-21	4,185	-0.50%
2020/12/16	0	0.00	8.1	45.88	45.95	-8.1	4,169	-0.19%
2020/12/15	1	45.25	1.2	45.12	45.25	-0.2	4,086	0.00%
2020/12/14	0	0.00	8	45.16	44.90	-8	4,076	-0.20%
2020/12/11	21	44.44	0	0.00	44.35	21	4,015	0.52%
2020/12/10	18	44.43	12	44.10	44.60	6	3,999	0.15%
2020/12/09	8	44.49	16	44.54	44.50	-8	3,934	-0.20%
2020/12/08	12	44.50	17.2	44.51	45.40	-5.2	3,834	-0.14%
2020/12/07	4	45.65	16	45.48	45.85	-12	3,620	-0.33%
2020/12/04	2	43.30	2	43.30	43.50	0	3,344	0.00%
2020/12/03	44.7	43.93	0	0.00	43.80	44.7	3,285	1.36%
2020/12/02	0.2	44.25	5	44.35	44.35	-4.8	3,253	-0.15%
2020/12/01	30	44.10	0	0.00	44.50	30	3,240	0.93%
2020/11/30	50	44.38	1.1	44.17	44.50	48.9	3,235	1.51%
2020/11/27	5.1	43.83	2	43.80	43.85	3.1	3,140	0.10%
2020/11/26	5	43.82	0	0.00	43.85	5	3,149	0.16%
2020/11/24	18.2	43.45	0.5	43.45	43.50	17.8	3,245	0.55%
2020/11/23	5	43.47	21.1	43.45	43.45	-16.1	3,242	-0.50%
2020/11/18	2.1	43.15	0	0.00	43.35	2.1	3,279	0.06%
2020/11/17	0	0.00	2	43.38	43.40	-2	3,277	-0.06%
2020/11/13	2	43.15	1	43.20	43.40	1	3,336	0.03%
2020/11/12	0	0.00	1.2	43.70	43.85	-1.2	3,324	-0.04%
2020/11/11	1	43.35	3	43.18	44.00	-2	3,346	-0.06%
2020/11/09	0.9	42.10	0	0.00	42.00	0.9	3,262	0.03%
2020/11/06	5	41.90	0	0.00	41.90	5	3,242	0.15%
2020/11/05	0	0.00	1.6	42.18	42.00	-1.6	3,220	-0.05%
2020/11/04	5	41.93	0	0.00	42.00	5	3,211	0.16%
2020/11/03	0.5	42.30	0	0.00	42.35	0.5	3,197	0.02%
2020/11/02	1	41.65	2	41.73	41.90	-1	3,189	-0.03%
2020/10/30	2	41.83	1.2	41.81	41.50	0.8	3,171	0.03%
2020/10/29	4	41.83	0	0.00	41.85	4	3,118	0.13%
2020/10/28	1	42.20	0.3	42.60	42.10	0.7	3,121	0.02%
2020/10/27	2	42.55	0	0.00	42.55	2	3,113	0.06%
2020/10/26	0.2	43.10	0.2	42.85	42.60	0	3,111	0.00%
2020/10/23	1	42.65	0	0.00	42.55	1	3,120	0.03%
2020/10/21	12	42.66	0	0.00	42.70	12	2,930	0.41%
2020/10/19	15	42.73	9	42.82	43.20	6	2,899	0.21%
2020/10/16	0	0.00	3	42.97	42.90	-3	2,874	-0.10%
2020/10/12	1	44.55	1	44.45	44.20	0	2,839	0.00%
2020/10/08	6	44.53	2	44.50	44.70	4	2,849	0.14%
2020/10/07	0	0.00	8	43.55	43.50	-8	2,803	-0.29%
2020/10/05	0	0.00	6	43.27	43.20	-6	2,833	-0.21%
2020/09/30	0	0.00	3	43.07	43.00	-3	2,825	-0.11%
2020/09/29	1	43.50	5	43.36	43.30	-4	2,824	-0.14%
2020/09/28	1	42.45	6	42.41	42.65	-5	2,795	-0.18%
2020/09/25	1	41.60	7	41.53	41.50	-6	2,769	-0.22%
2020/09/24	4	41.48	4	41.48	41.45	0	2,721	0.00%
2020/09/23	1	46.10	2	46.50	46.15	-1	2,590	-0.04%
2020/09/22	1	46.40	0	0.00	46.60	1	2,499	0.04%
2020/09/21	0	0.00	4	46.84	46.85	-4	2,460	-0.16%
2020/09/18	0.2	46.75	0	0.00	46.65	0.2	2,411	0.01%
2020/09/17	0	0.00	3	46.80	46.55	-3	2,381	-0.13%
2020/09/14	0	0.00	2	46.35	46.35	-2	2,348	-0.09%
2020/09/10	1	46.25	0	0.00	46.30	1	2,321	0.04%
2020/09/09	0	0.00	1	45.40	46.15	-1	2,306	-0.04%
2020/09/08	3	45.85	0	0.00	45.85	3	2,307	0.13%
2020/09/07	8.2	46.13	0	0.00	46.00	8.2	2,396	0.34%
2020/09/03	1	45.70	11	45.60	45.60	-10	2,467	-0.41%
2020/09/01	9	46.12	0	0.00	46.20	9	2,458	0.37%
2020/08/31	0	0.00	3	46.22	46.40	-3	2,516	-0.12%
2020/08/28	0	0.00	24	45.53	45.60	-24	2,440	-0.98%
2020/08/26	0.3	45.70	7	45.47	45.50	-6.7	2,500	-0.27%
2020/08/25	11	44.92	1	45.05	44.95	10	2,531	0.40%
2020/08/24	0	0.00	26	44.64	44.65	-26	2,659	-0.98%
2020/08/20	5	43.55	2	44.80	43.50	3	2,678	0.11%
2020/08/19	9	44.53	3	44.60	44.45	6	2,644	0.23%
2020/08/18	0	0.00	1	44.10	44.30	-1	2,619	-0.04%
2020/08/17	16	44.08	4	44.01	44.35	12	2,621	0.46%
2020/08/14	2	42.95	0	0.00	43.10	2	2,595	0.08%
2020/08/13	1	43.30	0	0.00	43.75	1	2,596	0.04%
2020/08/12	0	0.00	2	42.70	42.55	-2	2,585	-0.08%
2020/08/11	1	42.90	0	0.00	42.70	1	2,603	0.04%
2020/08/10	0.2	43.50	0	0.00	42.90	0.2	2,640	0.01%
2020/08/07	0	0.00	1	43.00	42.85	-1	2,686	-0.04%
2020/07/31	0	0.00	4	42.89	42.80	-4	2,793	-0.14%
2020/07/30	2	41.95	0	0.00	42.30	2	2,789	0.07%
2020/07/28	1	42.00	0	0.00	41.60	1	2,799	0.04%
2020/07/27	1	42.50	3	42.30	42.30	-2	2,799	-0.07%
2020/07/24	0	0.00	1	42.80	42.80	-1	2,805	-0.04%
2020/07/20	2	42.60	3	42.67	42.65	-1	2,851	-0.04%
2020/07/17	5	43.16	0	0.00	42.90	5	2,852	0.18%
2020/07/15	4	43.50	0	0.00	43.65	4	2,856	0.14%
2020/07/14	4	42.61	1	42.70	42.60	3	2,827	0.11%
2020/07/13	6	43.00	0	0.00	42.80	6	2,833	0.21%
2020/07/10	8	43.27	0	0.00	43.15	8	2,817	0.28%
2020/07/09	5	43.95	4	44.06	43.90	1	2,812	0.04%
2020/07/06	10	44.15	1	44.05	44.00	9	2,765	0.33%
2020/07/03	2	43.90	0	0.00	43.85	2	2,768	0.07%
2020/07/02	0	0.00	1	44.20	44.20	-1	2,775	-0.04%
2020/07/01	0	0.00	1	43.90	43.95	-1	2,774	-0.04%
2020/06/30	0	0.00	1	43.95	43.55	-1	2,781	-0.04%
2020/06/29	5	43.55	1	43.45	43.60	4	2,797	0.14%
2020/06/24	1	44.00	0	0.00	43.90	1	2,802	0.04%
2020/06/22	5	43.65	0	0.00	43.55	5	2,829	0.18%
2020/06/19	5	43.59	0	0.00	43.50	5	2,875	0.17%
2020/06/18	6	44.02	0	0.00	44.05	6	2,865	0.21%
2020/06/17	0.3	45.90	0	0.00	44.25	0.3	2,891	0.01%
2020/06/16	0	0.00	1	44.30	44.20	-1	2,963	-0.03%
2020/06/15	5	44.07	0	0.00	43.70	5	3,099	0.16%
2020/06/12	8	43.76	2	43.63	43.60	6	3,148	0.19%
2020/06/11	1	45.00	1	45.35	44.80	0	3,119	0.00%
2020/06/10	8	46.09	0	0.00	45.85	8	3,127	0.26%
2020/06/09	0	0.00	5	46.45	46.50	-5	3,185	-0.16%
2020/06/08	1	46.50	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	2	47.00	47.25	-2	3,232	-0.06%
2020/06/04	0	0.00	8.8	46.31	46.40	-8.8	3,182	-0.28%
2020/06/03	2	45.85	2	46.23	46.25	0	3,179	0.00%
2020/05/29	0	0.00	1	44.60	44.35	-1	3,033	-0.03%
2020/05/28	1	44.75	4	44.75	44.75	-3	2,899	-0.10%
2020/05/26	0	0.00	2	44.30	44.25	-2	2,950	-0.07%
2020/05/21	0	0.00	1	44.00	44.20	-1	2,953	-0.03%
2020/05/19	0	0.00	2	43.83	44.00	-2	2,928	-0.07%
2020/05/18	1	43.10	0	0.00	43.10	1	2,914	0.03%
2020/05/15	2	43.20	13	43.66	43.55	-11	2,908	-0.38%
2020/05/14	2	43.15	0	0.00	43.05	2	2,866	0.07%
2020/05/13	2	44.03	0	0.00	44.00	2	2,832	0.07%
2020/05/12	2	44.50	0	0.00	44.90	2	2,786	0.07%
2020/05/11	0	0.00	3	44.85	44.70	-3	2,769	-0.11%
2020/05/08	4	43.86	0	0.00	43.80	4	2,735	0.15%
2020/05/07	0	0.00	2	43.83	43.80	-2	2,719	-0.07%
2020/05/06	12	43.57	3	43.75	43.70	9	2,727	0.33%
2020/05/05	1	43.45	1	43.85	43.65	0	2,741	0.00%
2020/05/04	5	42.90	1	43.15	43.00	4	2,763	0.14%
2020/04/30	0	0.00	1	43.95	43.65	-1	2,783	-0.04%
2020/04/29	20	43.75	1	43.70	43.70	19	2,799	0.68%
2020/04/27	0	0.00	5	41.67	42.35	-5	2,919	-0.17%
2020/04/24	0	0.00	0.3	40.90	40.55	-0.3	2,911	-0.01%
2020/04/23	1	40.60	1	41.05	40.60	0	2,917	0.00%
2020/04/22	1	40.00	0	0.00	40.30	1	2,922	0.03%
2020/04/21	8	40.50	0	0.00	40.40	8	2,922	0.27%
2020/04/20	4	41.29	1	41.55	41.40	3	2,905	0.10%
2020/04/17	21	41.74	3	41.93	41.30	18	2,903	0.62%
2020/04/15	0	0.00	1	41.60	41.75	-1	2,879	-0.03%
2020/04/14	1	40.60	6	41.40	41.50	-5	2,874	-0.17%
2020/04/13	1	40.35	0	0.00	40.30	1	2,850	0.04%
2020/04/10	1.1	40.72	0	0.00	40.65	1.1	2,860	0.04%
2020/04/08	4	40.40	0	0.00	40.40	4	2,858	0.14%
2020/04/07	2	40.78	0	0.00	40.45	2	2,843	0.07%
2020/04/06	2	39.85	3	40.40	40.40	-1	2,820	-0.04%
2020/03/30	1	38.95	1	39.90	40.00	0	2,784	0.00%
2020/03/27	1	40.05	4	39.94	39.55	-3	2,871	-0.10%
2020/03/26	3	39.37	2	39.60	39.90	1	2,947	0.03%
2020/03/25	0	0.00	1	39.15	39.80	-1	3,048	-0.03%
2020/03/23	3	34.57	2	34.60	34.15	1	3,025	0.03%
2020/03/20	1	34.50	0	0.00	35.00	1	3,015	0.03%
2020/03/19	3	32.93	5	33.01	32.90	-2	2,948	-0.07%
2020/03/18	3.5	36.92	106	37.20	36.45	-102.5	2,814	-3.64%	大賣/鉅額交易
2020/03/17	4	38.21	8	38.60	38.00	-4	2,762	-0.14%
2020/03/16	1.5	40.10	2	40.15	40.05	-0.5	2,713	-0.02%
2020/03/13	3	38.62	1	39.50	40.40	2	2,685	0.07%
2020/03/12	0	0.00	7	41.86	41.80	-7	2,579	-0.27%
2020/03/11	2	43.90	0	0.00	43.85	2	2,497	0.08%
2020/03/10	4	43.88	0	0.00	43.95	4	2,482	0.16%
2020/03/09	1	44.70	112	44.51	44.30	-111	2,456	-4.52%	大賣/鉅額交易
2020/03/06	1	45.00	0	0.00	45.25	1	2,418	0.04%
2020/03/04	1	44.75	1	45.00	45.00	0	2,401	0.00%
2020/03/03	1	44.50	0	0.00	44.55	1	2,410	0.04%
2020/03/02	2	44.38	6	44.69	44.50	-4	2,411	-0.17%
2020/02/27	2	44.70	0	0.00	44.85	2	2,420	0.08%
2020/02/26	2	44.85	0	0.00	44.80	2	2,381	0.08%
2020/02/25	0	0.00	3	44.95	45.00	-3	2,370	-0.13%
2020/02/21	0	0.00	2	45.65	45.50	-2	2,360	-0.08%
2020/02/20	1	45.95	0	0.00	45.70	1	2,358	0.04%
2020/02/19	0	0.00	1	46.10	46.20	-1	2,346	-0.04%
2020/02/18	0	0.00	1	45.95	46.05	-1	2,339	-0.04%
2020/02/11	0	0.00	1	45.50	45.35	-1	2,393	-0.04%
2020/02/06	2	45.60	2	45.65	45.55	0	2,426	0.00%
2020/02/03	1	44.60	0	0.00	44.90	1	2,404	0.04%
2020/01/31	1	45.25	7	45.52	45.25	-6	2,388	-0.25%
2020/01/30	6	45.83	2	45.60	45.45	4	2,348	0.17%
2020/01/20	5	47.15	2	47.03	47.10	3	2,265	0.13%
2020/01/17	0	0.00	3	46.80	46.85	-3	2,245	-0.13%
2020/01/16	1	46.60	2	46.58	46.65	-1	2,258	-0.04%
2020/01/10	0	0.00	1	46.15	46.25	-1	2,427	-0.04%
2020/01/09	1	46.00	0	0.00	46.00	1	2,453	0.04%
2020/01/08	1	45.90	0	0.00	45.70	1	2,483	0.04%
2020/01/06	0	0.00	1	46.40	46.20	-1	2,534	-0.04%
2020/01/03	0	0.00	2	46.30	46.40	-2	2,559	-0.08%
2019/12/31	1	46.40	4	46.45	46.30	-3	2,634	-0.11%
2019/12/27	2	46.40	0	0.00	46.40	2	2,900	0.07%
2019/12/23	2	45.85	5	45.84	45.55	-3	5,284	-0.06%
2019/12/20	6	45.53	0	0.00	45.45	6	5,215	0.12%
2019/12/19	2	45.80	3	45.80	45.90	-1	5,119	-0.02%
2019/12/18	0	0.00	7	46.00	46.00	-7	5,095	-0.14%
2019/12/17	2	46.18	0	0.00	46.25	2	5,093	0.04%
2019/12/16	1	46.20	0	0.00	46.25	1	5,088	0.02%
2019/12/13	1	46.30	0	0.00	46.25	1	5,109	0.02%
2019/12/12	0	0.00	3	46.15	46.35	-3	5,127	-0.06%
2019/12/10	4	46.03	0	0.00	46.05	4	5,169	0.08%
2019/12/06	1	46.60	0	0.00	46.60	1	5,163	0.02%
2019/12/04	1	46.55	0	0.00	46.60	1	5,166	0.02%
2019/12/03	6	46.60	0	0.00	46.70	6	5,157	0.12%
2019/12/02	2	46.65	0	0.00	46.55	2	5,162	0.04%
2019/11/29	5	46.75	0	0.00	46.55	5	5,168	0.10%
2019/11/28	1	46.75	0	0.00	46.50	1	5,154	0.02%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/21	1	46.60	1	46.65	46.60	0	5,167	0.00%
2019/11/19	3	46.80	3	46.90	46.90	0	5,171	0.00%
2019/11/18	1	46.90	1	46.90	46.85	0	5,184	0.00%
2019/11/14	2	46.68	0	0.00	46.55	2	5,199	0.04%
2019/11/13	6	46.50	0	0.00	46.50	6	5,195	0.12%
2019/11/12	3	46.67	3	46.65	46.90	0	5,211	0.00%
2019/11/11	1	46.85	0	0.00	46.70	1	5,200	0.02%
2019/11/06	0	0.00	1	47.25	47.45	-1	5,160	-0.02%
2019/11/05	12	47.00	0	0.00	47.10	12	5,138	0.23%
2019/11/04	5	47.00	1	47.00	47.10	4	5,131	0.08%
2019/10/30	0	0.00	1	46.90	46.85	-1	5,109	-0.02%
2019/10/29	12	46.81	1	46.85	46.80	11	5,095	0.22%
2019/10/22	0	0.00	2	47.10	47.00	-2	4,995	-0.04%
2019/10/18	0	0.00	3	45.70	45.90	-3	4,899	-0.06%
2019/10/17	1	45.85	4	45.80	45.80	-3	4,847	-0.06%
2019/10/16	0.2	46.20	1	46.15	46.00	-0.8	4,809	-0.02%
2019/10/15	2	45.75	0	0.00	45.95	2	4,780	0.04%
2019/10/14	3	45.60	0	0.00	45.65	3	4,751	0.06%
2019/10/09	3	45.60	1	45.60	45.30	2	4,717	0.04%
2019/10/08	1	45.30	6	45.31	45.40	-5	4,689	-0.11%
2019/10/04	1	45.60	0	0.00	45.70	1	4,607	0.02%
2019/10/03	13	46.02	0	0.00	46.05	13	4,523	0.29%
2019/10/02	1	46.10	5	45.92	45.90	-4	4,330	-0.09%
2019/10/01	3	49.88	35	49.95	49.95	-32	3,108	-1.03%
2019/09/27	5	49.91	6	49.83	49.90	-1	2,437	-0.04%
2019/09/26	2	49.70	10	49.70	49.80	-8	1,857	-0.43%
2019/09/25	1	49.70	0	0.00	49.80	1	1,821	0.05%
2019/09/24	12	49.69	0	0.00	49.65	12	1,784	0.67%
2019/09/23	5	49.92	0	0.00	49.80	5	1,758	0.28%
2019/09/18	2	50.00	0	0.00	50.00	2	1,706	0.12%
2019/09/17	3	50.10	2	50.10	50.20	1	1,703	0.06%
2019/09/16	1	49.80	1	49.85	50.00	0	1,705	0.00%
2019/09/12	0	0.00	1	49.50	49.40	-1	1,672	-0.06%
2019/09/10	0	0.00	15	49.71	49.75	-15	1,679	-0.89%
2019/09/09	0	0.00	4	49.55	49.70	-4	1,681	-0.24%
2019/09/06	0	0.00	1	49.40	49.30	-1	1,680	-0.06%
2019/09/04	0.7	49.60	0	0.00	49.20	0.7	1,672	0.04%
2019/09/03	0	0.00	1	49.50	49.25	-1	1,677	-0.06%
2019/09/02	0	0.00	2	49.45	49.50	-2	1,683	-0.12%
2019/08/30	0	0.00	10	49.39	49.50	-10	1,684	-0.59%
2019/08/29	1	49.15	2	49.25	49.05	-1	1,661	-0.06%
2019/08/28	2	48.60	0	0.00	49.40	2	1,653	0.12%
2019/08/27	11.2	48.95	0	0.00	48.40	11.2	1,650	0.68%
2019/08/26	2	48.85	1	48.90	48.80	1	1,610	0.06%
2019/08/23	2	49.13	0	0.00	49.20	2	1,606	0.12%
2019/08/22	3	48.98	1	48.95	48.90	2	1,597	0.13%
2019/08/21	2	48.55	0	0.00	48.65	2	1,667	0.12%
2019/08/19	2	48.70	0	0.00	48.75	2	1,660	0.12%
2019/08/16	1	48.60	0	0.00	48.80	1	1,642	0.06%
2019/08/15	33	48.90	0	0.00	48.95	33	1,622	2.03%
2019/08/14	3	48.45	0	0.00	48.35	3	1,595	0.19%
2019/08/13	0	0.00	2	48.23	48.35	-2	1,587	-0.13%
2019/08/12	0.1	48.70	0	0.00	48.25	0.1	1,598	0.01%
2019/08/08	20	48.25	0	0.00	48.20	20	1,600	1.25%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/06	2	48.00	0	0.00	48.10	2	1,615	0.12%
2019/08/02	0	0.00	20	48.40	48.40	-20	1,605	-1.25%
2019/07/31	0	0.00	6	48.85	48.80	-6	1,615	-0.37%
2019/07/30	1	48.95	6	49.00	48.95	-5	1,599	-0.31%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/25	5	48.86	0	0.00	48.90	5	1,614	0.31%
2019/07/24	20	48.97	1	48.95	48.90	19	1,626	1.17%
2019/07/23	2	49.08	5	49.10	49.05	-3	1,609	-0.19%
2019/07/22	2	49.45	0	0.00	49.25	2	1,600	0.12%
2019/07/18	2	49.23	0	0.00	49.40	2	1,602	0.12%
2019/07/17	0	0.00	1	49.05	49.20	-1	1,607	-0.06%
2019/07/16	2	49.05	0	0.00	49.20	2	1,601	0.12%
2019/07/15	1	49.05	0	0.00	49.25	1	1,602	0.06%
2019/07/12	5	49.14	0	0.00	49.15	5	1,626	0.31%
2019/07/11	51	49.45	0	0.00	49.45	51	1,629	3.13%
2019/07/08	1	49.35	0	0.00	49.40	1	1,669	0.06%
2019/07/05	4	49.65	0	0.00	49.65	4	1,685	0.24%
2019/07/04	0	0.00	3	49.70	49.75	-3	1,723	-0.17%
2019/07/03	2	49.45	0	0.00	49.30	2	1,736	0.12%
2019/07/02	1	49.30	0	0.00	49.65	1	1,755	0.06%
2019/07/01	5	49.60	0	0.00	49.60	5	1,762	0.28%
2019/06/28	1	49.60	1	49.70	49.45	0	1,784	0.00%
2019/06/27	1	49.75	5	49.75	49.75	-4	1,856	-0.22%
2019/06/26	2	49.70	0	0.00	49.75	2	1,945	0.10%
2019/06/25	1	49.80	16	49.93	49.95	-15	1,954	-0.77%
2019/06/24	2	50.03	10	50.10	50.00	-8	1,993	-0.40%
2019/06/19	5	49.20	0.5	49.80	49.90	4.5	2,011	0.22%
2019/06/18	5	49.00	0	0.00	49.00	5	2,011	0.25%
2019/06/17	0	0.00	6	48.85	48.55	-6	2,069	-0.29%
2019/06/14	5	48.50	0	0.00	48.50	5	2,119	0.24%
2019/06/11	51	48.68	1	48.60	48.60	50	2,436	2.05%
2019/06/06	1.4	48.77	2	48.55	48.50	-0.6	2,495	-0.02%
2019/06/05	7	48.74	0	0.00	48.70	7	2,533	0.28%
2019/06/04	1	49.00	0	0.00	49.00	1	2,531	0.04%
2019/05/29	1	48.95	0	0.00	48.35	1	2,510	0.04%
2019/05/28	2	49.05	0	0.00	48.60	2	2,513	0.08%
2019/05/27	0	0.00	2	49.00	49.20	-2	2,443	-0.08%
2019/05/24	2	48.10	0	0.00	48.15	2	2,416	0.08%
2019/05/23	0	0.00	1	48.10	48.05	-1	2,415	-0.04%
2019/05/22	1	47.95	0	0.00	48.10	1	2,419	0.04%
2019/05/20	0	0.00	1	48.20	47.95	-1	2,422	-0.04%
2019/05/17	0	0.00	1	47.60	47.50	-1	2,423	-0.04%
2019/05/16	1	47.85	0	0.00	47.75	1	2,419	0.04%
2019/05/13	4	47.94	0	0.00	47.80	4	2,444	0.16%
2019/05/09	0	0.00	1	48.05	48.00	-1	2,476	-0.04%
2019/05/08	1	48.45	0	0.00	48.50	1	2,481	0.04%
2019/05/07	1	48.80	0	0.00	48.70	1	2,491	0.04%
2019/05/06	1	48.65	0	0.00	48.75	1	2,517	0.04%
2019/05/02	7.4	49.41	0	0.00	49.40	7.4	2,539	0.29%
2019/04/29	3	49.00	0	0.00	49.20	3	2,530	0.12%
2019/04/25	0	0.00	1	48.80	49.00	-1	2,534	-0.04%
2019/04/24	2	48.85	0	0.00	48.65	2	2,536	0.08%
2019/04/23	0	0.00	1	48.70	48.95	-1	2,540	-0.04%
2019/04/19	5	49.20	0	0.00	48.90	5	2,543	0.20%
2019/04/18	6	48.56	0	0.00	48.60	6	2,557	0.23%
2019/04/17	5	49.15	0	0.00	49.15	5	2,556	0.20%
2019/04/16	10	49.48	0	0.00	49.40	10	2,551	0.39%
2019/04/12	8	49.06	0	0.00	49.10	8	2,551	0.31%
2019/04/11	3	49.33	0	0.00	49.40	3	2,544	0.12%
2019/04/10	6	49.64	1	49.60	49.90	5	2,528	0.20%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/08	11	50.55	0	0.00	50.60	11	2,534	0.43%
2019/04/03	2	50.55	0.5	50.50	50.50	1.5	2,534	0.06%
2019/04/02	0.2	50.80	20	51.00	50.80	-19.8	2,589	-0.76%
2019/04/01	58	51.26	6	51.77	50.90	52	2,640	1.97%
2019/03/29	0	0.00	9	50.21	50.80	-9	2,550	-0.35%
2019/03/28	1	49.85	6	49.74	49.85	-5	2,529	-0.20%
2019/03/27	16	49.68	5	49.86	49.75	11	2,528	0.44%
2019/03/26	0	0.00	16	49.49	49.45	-16	2,493	-0.64%
2019/03/25	0	0.00	19	49.10	49.25	-19	2,501	-0.76%
2019/03/22	1	49.10	1	49.70	49.25	0	2,481	0.00%
2019/03/21	3	49.07	0	0.00	49.35	3	2,453	0.12%
2019/03/20	24	48.43	3	48.50	48.70	21	2,416	0.87%
2019/03/18	0	0.00	13	48.41	48.55	-13	2,302	-0.56%
2019/03/15	0	0.00	1	48.15	48.20	-1	2,278	-0.04%
2019/03/13	1	47.45	0	0.00	47.40	1	1,994	0.05%
2019/03/12	3	47.60	0	0.00	47.50	3	1,967	0.15%
2019/03/11	1	48.05	0	0.00	47.90	1	1,939	0.05%
2019/03/08	1	47.50	0	0.00	47.65	1	1,914	0.05%
2019/03/07	1	47.70	10	47.60	47.50	-9	1,942	-0.46%
2019/03/05	2	47.45	0	0.00	47.50	2	1,952	0.10%
2019/03/04	6	47.36	0	0.00	47.50	6	1,957	0.31%
2019/02/26	0	0.00	1	47.90	47.60	-1	2,006	-0.05%
2019/02/25	1	47.90	0	0.00	47.95	1	1,994	0.05%
2019/02/22	1	47.90	10.3	47.66	47.95	-9.3	2,000	-0.46%
2019/02/21	1	47.85	0	0.00	48.00	1	2,004	0.05%
2019/02/19	10	47.85	0	0.00	47.90	10	1,981	0.50%
2019/02/15	1	46.95	2	46.95	47.20	-1	1,989	-0.05%
2019/02/14	1	47.40	0	0.00	47.30	1	1,991	0.05%
2019/02/13	12	47.73	0	0.00	47.65	12	1,986	0.60%
2019/02/12	1	48.30	0	0.00	48.45	1	1,947	0.05%
2019/02/11	0	0.00	2	48.15	48.40	-2	1,951	-0.10%
2019/01/30	0	0.00	2	47.90	47.95	-2	1,911	-0.10%
2019/01/29	1	47.60	2	47.70	47.80	-1	1,912	-0.05%
2019/01/28	2	47.85	0	0.00	47.95	2	1,901	0.11%
2019/01/25	2	47.53	0	0.00	47.60	2	1,890	0.11%
2019/01/24	1	47.30	1	47.00	47.45	0	1,868	0.00%
2019/01/22	1	46.70	0	0.00	46.90	1	1,848	0.05%
2019/01/21	0.5	46.85	0	0.00	46.85	0.5	1,857	0.03%
2019/01/18	4	46.55	0	0.00	46.60	4	1,875	0.21%
2019/01/16	1	46.60	0	0.00	46.60	1	1,901	0.05%
2019/01/15	5	46.50	1	46.50	46.60	4	1,927	0.21%
2019/01/09	1	45.90	4	46.04	46.10	-3	2,047	-0.15%
2019/01/07	0	0.00	1	45.45	45.60	-1	2,086	-0.05%
2019/01/04	0	0.00	9	45.11	45.25	-9	2,112	-0.43%
2019/01/03	0	0.00	23	45.16	45.05	-23	2,227	-1.03%
2019/01/02	2	44.55	0	0.00	44.50	2	2,248	0.09%
2018/12/27	3	44.20	0	0.00	44.40	3	2,292	0.13%
2018/12/26	3	44.10	0	0.00	44.15	3	2,287	0.13%
2018/12/25	9	44.24	1	44.20	43.90	8	2,269	0.35%
2018/12/24	7	45.20	0	0.00	44.90	7	2,216	0.32%
2018/12/22	0	0.00	5	45.95	45.90	-5	2,166	-0.23%
2018/12/21	6	45.55	0	0.00	46.15	6	2,204	0.27%
2018/12/14	1	46.30	4	46.53	46.45	-3	2,233	-0.13%
2018/12/11	1	45.90	0	0.00	46.00	1	2,262	0.04%
2018/12/10	2	45.65	0	0.00	45.60	2	2,296	0.09%
2018/12/06	1	45.75	0	0.00	45.65	1	2,430	0.04%
2018/12/05	1	46.25	0	0.00	46.35	1	2,605	0.04%
2018/12/04	0	0.00	3	47.00	46.70	-3	2,983	-0.10%
2018/12/03	1	47.10	2	47.10	47.10	-1	3,664	-0.03%
2018/11/30	2	46.65	7	46.85	46.90	-5	4,360	-0.11%
2018/11/28	3	46.15	0	0.00	46.70	3	4,917	0.06%
2018/11/26	5	46.65	9	47.23	46.20	-4	5,043	-0.08%
2018/11/22	1	45.80	0	0.00	45.95	1	5,052	0.02%
2018/11/21	0	0.00	1	45.60	46.25	-1	5,083	-0.02%
2018/11/20	1	45.85	0	0.00	45.85	1	5,090	0.02%
2018/11/16	1	46.40	0	0.00	46.55	1	5,104	0.02%
2018/11/14	0	0.00	11	46.31	46.45	-11	5,158	-0.21%
2018/11/13	0.5	46.70	0	0.00	46.80	0.5	5,157	0.01%
2018/11/12	0	0.00	3	46.40	46.60	-3	5,163	-0.06%
2018/11/09	3	46.18	1	46.20	46.20	2	5,167	0.04%
2018/11/08	3	46.48	3	46.68	46.70	0	5,221	0.00%
2018/11/07	2	46.30	0	0.00	46.40	2	5,426	0.04%
2018/11/06	1	46.70	5	46.40	46.55	-4	5,587	-0.07%
2018/11/02	0	0.00	3	46.07	46.20	-3	5,620	-0.05%
2018/10/26	3	44.73	1	45.10	44.40	2	5,726	0.03%
2018/10/25	1	45.00	124	44.90	45.00	-123	5,721	-2.15%	大賣/鉅額交易
2018/10/24	2	45.20	2	45.30	45.40	0	5,732	0.00%
2018/10/22	1	45.65	0	0.00	45.50	1	5,711	0.02%
2018/10/19	3	45.23	2	45.80	45.90	1	5,681	0.02%
2018/10/18	1	45.60	0	0.00	45.90	1	5,597	0.02%
2018/10/17	0	0.00	5	46.10	45.85	-5	5,585	-0.09%
2018/10/16	0	0.00	1	45.70	45.90	-1	5,557	-0.02%
2018/10/15	1	45.35	0	0.00	45.25	1	5,523	0.02%
2018/10/12	5	45.20	1	46.25	46.25	4	5,486	0.07%
2018/10/11	5	45.60	0	0.00	45.60	5	5,469	0.09%
2018/10/08	0	0.00	10	46.93	47.10	-10	5,304	-0.19%
2018/10/05	0	0.00	2	47.00	46.75	-2	5,270	-0.04%
2018/10/04	0	0.00	1	47.80	47.75	-1	5,243	-0.02%
2018/10/03	1	48.30	0	0.00	48.15	1	5,218	0.02%
2018/09/28	1	48.05	0	0.00	48.40	1	5,212	0.02%
2018/09/26	0	0.00	0.2	47.60	47.45	-0.2	5,177	0.00%
2018/09/25	1.2	48.39	0	0.00	48.35	1.2	5,179	0.02%
2018/09/21	220	48.55	0	0.00	48.70	220	5,175	4.25%	大買/鉅額交易
2018/09/20	2	48.30	12	48.22	48.20	-10	5,137	-0.19%
2018/09/19	0	0.00	100	48.15	48.15	-100	5,140	-1.95%
2018/09/18	0	0.00	20	47.58	47.50	-20	5,115	-0.39%
2018/09/17	0	0.00	14	47.31	47.50	-14	5,115	-0.27%
2018/09/14	2	47.40	1	47.10	47.50	1	5,117	0.02%
2018/09/13	9	47.56	6	47.31	47.65	3	5,104	0.06%
2018/09/12	0	0.00	1	46.90	46.90	-1	5,051	-0.02%
2018/09/10	3	45.10	7	44.65	44.60	-4	4,834	-0.08%
2018/09/07	3	45.53	1	45.10	45.10	2	4,580	0.04%
2018/09/06	3	49.08	0	0.00	49.15	3	3,932	0.08%
2018/09/05	0	0.00	1	48.90	48.80	-1	3,239	-0.03%
2018/09/04	4	50.00	0.1	50.00	49.95	4	2,892	0.14%
2018/09/03	1	49.95	2	50.10	50.00	-1	2,724	-0.04%
2018/08/30	1.1	49.25	0	0.00	49.30	1.1	2,659	0.04%
2018/08/29	5	48.70	0	0.00	48.95	5	2,728	0.18%
2018/08/27	6	48.30	0	0.00	48.35	6	2,727	0.22%
2018/08/24	2	48.25	0	0.00	48.50	2	2,758	0.07%
2018/08/22	2	48.50	6	48.45	48.35	-4	2,883	-0.14%
2018/08/21	0	0.00	10	48.10	48.20	-10	2,879	-0.35%
2018/08/20	0	0.00	1	47.60	47.70	-1	2,873	-0.03%
2018/08/17	0	0.00	2	47.93	47.80	-2	2,876	-0.07%
2018/08/16	1	47.75	2	47.85	47.90	-1	2,874	-0.03%
2018/08/15	1	47.95	1	48.05	48.00	0	2,873	0.00%
2018/08/14	1	47.90	0	0.00	47.65	1	2,835	0.04%
2018/08/13	1	47.25	2	47.85	47.50	-1	2,634	-0.04%
2018/08/10	0	0.00	2	47.80	48.00	-2	2,483	-0.08%
2018/08/09	1	48.30	0	0.00	48.30	1	2,481	0.04%
2018/08/08	1	47.90	0	0.00	47.90	1	2,452	0.04%
2018/08/07	0	0.00	5	47.60	47.65	-5	2,382	-0.21%
2018/08/06	0	0.00	5	47.35	47.35	-5	2,406	-0.21%
2018/08/01	0	0.00	2	47.35	47.20	-2	2,402	-0.08%
2018/07/31	0	0.00	2	46.83	47.30	-2	2,392	-0.08%
2018/07/23	0	0.00	10	45.80	45.80	-10	2,457	-0.41%
2018/07/13	3	45.45	0	0.00	45.60	3	2,559	0.12%
2018/07/10	3	45.10	0	0.00	44.85	3	2,607	0.12%
2018/07/09	0	0.00	1	44.75	44.80	-1	2,609	-0.04%
2018/07/05	1	44.20	0	0.00	44.00	1	2,639	0.04%
2018/07/03	32	44.49	0	0.00	44.20	32	2,704	1.18%
2018/06/29	5	44.55	22	44.88	45.25	-17	2,683	-0.63%
2018/06/28	1	44.65	2	44.55	44.60	-1	2,663	-0.04%
2018/06/27	1	45.35	1	45.30	45.15	0	2,625	0.00%
2018/06/26	2	45.55	0	0.00	45.50	2	2,631	0.08%
2018/06/22	1	46.05	11	45.98	45.70	-10	2,644	-0.38%
2018/06/19	3	46.02	0	0.00	46.20	3	2,655	0.11%
2018/06/15	1	46.30	13	46.89	45.90	-12	2,624	-0.46%
2018/06/14	11	46.64	0	0.00	46.35	11	2,513	0.44%
2018/06/13	5	47.30	0	0.00	47.25	5	2,469	0.20%
2018/06/12	0	0.00	1	47.50	47.65	-1	2,520	-0.04%
2018/06/11	1	47.80	0	0.00	47.60	1	2,510	0.04%
2018/06/08	2	47.33	0	0.00	47.60	2	2,477	0.08%
2018/06/07	1	47.50	0	0.00	47.45	1	2,455	0.04%
2018/06/06	27	47.76	11	47.72	47.85	16	2,452	0.65%
2018/06/05	1	46.50	9	46.68	46.80	-8	2,345	-0.34%
2018/06/04	3	46.65	2	46.55	46.60	1	2,310	0.04%
2018/05/31	1	45.40	0	0.00	45.40	1	2,230	0.04%
2018/05/30	9	45.72	1	45.50	45.50	8	2,150	0.37%
2018/05/29	1	45.65	0	0.00	46.15	1	2,121	0.05%
2018/05/28	3	45.77	0	0.00	45.65	3	2,116	0.14%
2018/05/22	3	46.10	0	0.00	46.05	3	2,095	0.14%
2018/05/21	1	46.15	2	46.15	46.25	-1	2,105	-0.05%
2018/05/18	2	45.83	2	45.90	45.90	0	2,105	0.00%
2018/05/15	2	45.18	0	0.00	45.50	2	2,200	0.09%
2018/05/14	0	0.00	2	46.08	45.75	-2	2,276	-0.09%
2018/05/09	1	45.05	0	0.00	45.05	1	2,251	0.04%
2018/05/08	1	45.20	1	45.30	45.40	0	2,279	0.00%
2018/05/03	56	45.59	0	0.00	45.50	56	2,450	2.28%
2018/05/02	4	46.25	21	46.35	46.00	-17	2,512	-0.68%
2018/04/24	1	45.40	2	45.40	45.20	-1	2,622	-0.04%
2018/04/23	52	45.60	0	0.00	45.60	52	2,630	1.98%
2018/04/20	1	45.10	0	0.00	45.30	1	2,590	0.04%
2018/04/18	3	44.68	0	0.00	44.45	3	2,574	0.12%
2018/04/17	3	44.40	1	44.50	44.55	2	2,578	0.08%
2018/04/16	1	44.85	0	0.00	44.85	1	2,558	0.04%
2018/04/11	4	45.69	11	45.93	45.70	-7	2,585	-0.27%
2018/04/10	1	45.40	5	45.35	45.40	-4	2,580	-0.16%
2018/04/02	20	45.40	0	0.00	45.30	20	2,590	0.77%
2018/03/30	2	45.05	0	0.00	45.00	2	2,586	0.08%
2018/03/29	4	45.01	0	0.00	44.90	4	2,585	0.15%
2018/03/28	2	45.15	0	0.00	45.30	2	2,582	0.08%
2018/03/27	5	45.45	1	45.40	45.40	4	2,578	0.16%
2018/03/26	1	44.60	0	0.00	44.85	1	2,548	0.04%
2018/03/22	0	0.00	2	45.25	45.10	-2	2,570	-0.08%
2018/03/21	2	44.78	0	0.00	44.95	2	2,590	0.08%
2018/03/20	0	0.00	1	44.50	44.90	-1	2,744	-0.04%
2018/03/16	2	44.60	0	0.00	44.60	2	2,796	0.07%
2018/03/15	1	45.50	1	45.45	45.50	0	2,734	0.00%
2018/03/14	2	45.43	11	45.11	45.50	-9	2,727	-0.33%
2018/03/13	2	44.93	0	0.00	45.05	2	2,704	0.07%
2018/03/12	11	44.86	1	45.20	44.95	10	2,704	0.37%
2018/03/08	0	0.00	2	44.20	44.15	-2	2,678	-0.07%
2018/03/07	0	0.00	1	44.15	44.10	-1	2,691	-0.04%
2018/03/06	10	44.40	0	0.00	44.35	10	2,693	0.37%
2018/03/01	2	43.70	0	0.00	44.65	2	2,756	0.07%
2018/02/26	1	44.95	0	0.00	44.95	1	2,713	0.04%
2018/02/23	0	0.00	1	44.70	44.75	-1	2,708	-0.04%
2018/02/21	3	44.48	2	44.75	44.70	1	2,732	0.04%
2018/02/12	0	0.00	17	43.60	43.60	-17	2,718	-0.63%
2018/02/09	2	42.55	5	43.45	43.55	-3	2,704	-0.11%
2018/02/08	5	44.60	0	0.00	44.10	5	2,679	0.19%
2018/02/07	2	43.00	12	44.15	44.20	-10	2,682	-0.37%
2018/02/06	11	42.40	1	41.50	42.20	10	2,599	0.38%
2018/02/05	8.2	44.90	0	0.00	44.85	8.2	2,514	0.32%
2018/02/02	0	0.00	14	45.46	45.60	-14	2,507	-0.56%
2018/02/01	5	46.00	0	0.00	45.55	5	2,514	0.20%
2018/01/31	3	45.35	5	45.05	45.80	-2	2,514	-0.08%
2018/01/30	2	46.00	6	46.03	45.55	-4	2,471	-0.16%
2018/01/29	11	46.30	0	0.00	46.50	11	2,443	0.45%
2018/01/26	6	45.79	7	46.25	46.45	-1	2,421	-0.04%
2018/01/25	11	45.55	18	45.49	45.40	-7	2,341	-0.30%
2018/01/23	1	44.70	15.4	44.00	44.95	-14.4	2,212	-0.65%
2018/01/22	0	0.00	8	43.01	43.05	-8	2,117	-0.38%
2018/01/19	0	0.00	2	42.75	42.85	-2	2,135	-0.09%
2018/01/18	11	42.85	7	43.45	42.80	4	2,129	0.19%
2018/01/17	0	0.00	3	42.77	43.05	-3	2,113	-0.14%
2018/01/16	1.1	42.66	0	0.00	42.60	1.1	2,085	0.05%
2018/01/15	7	42.64	0	0.00	42.85	7	2,080	0.34%
2018/01/12	1	42.65	2	42.55	42.80	-1	2,100	-0.05%
2018/01/09	1	43.00	10	43.10	43.15	-9	2,123	-0.42%
2018/01/08	4.2	43.28	8	43.13	43.40	-3.8	2,116	-0.18%
2018/01/05	0	0.00	5	42.85	43.10	-5	2,102	-0.24%
2018/01/04	4	42.69	0	0.00	42.65	4	2,116	0.19%
2018/01/03	1	42.90	4	42.94	43.15	-3	2,125	-0.14%
2018/01/02	9	42.84	3	42.82	43.15	6	2,095	0.29%