興富發 (2542)-元大-彰化民生券商分點個股進出

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
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945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-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生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
2024/11/22	2	44.18	3.1	44.37	44.10	-1.1	7,183	-0.02%
2024/11/21	1	42.60	6	43.56	43.85	-5	7,262	-0.07%
2024/11/20	2.5	42.93	0	0.00	43.00	2.5	7,573	0.03%
2024/11/19	0.8	43.13	3	43.28	43.80	-2.2	7,812	-0.03%
2024/11/18	1.5	42.99	0	0.00	43.10	1.5	8,056	0.02%
2024/11/15	0	0.00	2	43.45	43.30	-2	8,250	-0.02%
2024/11/13	1	42.10	0	0.00	42.80	1	8,574	0.01%
2024/11/12	3	42.30	1	42.35	42.10	2	8,642	0.02%
2024/11/11	0	0.00	3.1	42.40	42.90	-3.1	8,642	-0.04%
2024/11/08	1	41.35	4	42.06	41.45	-3	8,702	-0.03%
2024/11/07	0	0.00	5	41.11	41.05	-5	8,836	-0.06%
2024/11/06	2.1	40.44	1	40.70	40.70	1.1	8,955	0.01%
2024/11/05	2	40.80	0	0.00	40.85	2	9,249	0.02%
2024/11/04	1	40.70	1	40.85	40.85	0	10,166	0.00%
2024/11/01	1.1	40.15	5.2	41.22	41.35	-4.1	10,554	-0.04%
2024/10/29	2.2	40.90	1	41.00	41.00	1.2	11,099	0.01%
2024/10/28	3	41.48	9	41.58	41.40	-6	11,277	-0.05%
2024/10/25	1.1	40.88	0	0.00	40.70	1.1	11,440	0.01%
2024/10/24	5.3	40.40	2	40.50	40.30	3.3	11,758	0.03%
2024/10/23	7.7	41.28	2	40.90	41.00	5.7	11,773	0.05%
2024/10/22	1.1	42.16	1	42.05	42.25	0.1	11,855	0.00%
2024/10/21	2	42.55	0	0.00	42.75	2	12,263	0.02%
2024/10/18	3.7	43.03	1	43.40	43.05	2.7	12,751	0.02%
2024/10/17	0.8	43.30	3	43.45	43.60	-2.2	13,103	-0.02%
2024/10/16	15.2	42.79	4	43.19	42.95	11.2	13,547	0.08%
2024/10/15	5.1	43.06	1	43.10	43.00	4.1	14,001	0.03%
2024/10/14	1.2	43.05	0.5	43.65	43.50	0.7	14,296	0.00%
2024/10/11	3.2	44.34	1	43.60	43.60	2.2	14,414	0.01%
2024/10/09	2.3	44.36	0	0.00	44.05	2.3	14,703	0.02%
2024/10/08	0	0.00	2	45.20	45.20	-2	15,079	-0.01%
2024/10/07	2	44.50	2	44.75	44.90	0	15,177	0.00%
2024/10/04	51.7	43.85	50	43.90	43.60	1.7	15,268	0.01%
2024/10/01	2.3	44.72	0	0.00	44.60	2.3	15,238	0.02%
2024/09/30	3.1	45.44	0	0.00	45.10	3.1	15,449	0.02%
2024/09/27	0.1	45.79	2	45.50	45.60	-1.9	15,476	-0.01%
2024/09/26	13.1	45.93	3	45.77	45.40	10.1	15,492	0.07%
2024/09/25	5.2	50.11	3	50.02	50.30	2.2	15,404	0.01%
2024/09/24	3.1	49.26	0.5	49.25	49.15	2.6	15,397	0.02%
2024/09/23	15.1	48.15	10	48.67	49.10	5.1	15,752	0.03%
2024/09/20	25.5	49.71	3.1	49.31	49.20	22.4	15,827	0.14%
2024/09/19	0	0.00	11.1	53.68	54.20	-11.1	15,631	-0.07%
2024/09/18	5	52.08	0	0.00	51.40	5	16,064	0.03%
2024/09/12	101	50.84	0	0.00	51.00	101	16,710	0.60%	大買/鉅額交易
2024/09/11	12.3	49.89	0.1	50.40	50.30	12.2	16,779	0.07%
2024/09/10	2	51.10	2	51.30	51.50	0	16,943	0.00%
2024/09/09	5.1	51.80	100	51.80	51.80	-94.9	17,421	-0.54%
2024/09/06	2	53.05	3	53.67	53.20	-1	17,428	-0.01%
2024/09/05	0	0.00	1.5	53.20	53.00	-1.5	17,628	-0.01%
2024/09/04	4	52.43	0.3	52.50	52.20	3.7	17,842	0.02%
2024/09/03	1	54.50	21	54.53	54.20	-20	18,023	-0.11%
2024/09/02	15	54.93	2	54.30	54.50	13	18,126	0.07%
2024/08/30	8.5	54.64	10.1	54.76	55.70	-1.6	18,056	-0.01%
2024/08/29	0.1	52.40	1	52.30	52.30	-0.9	17,911	-0.01%
2024/08/28	2	52.80	0.6	52.60	52.60	1.4	17,993	0.01%
2024/08/27	1	52.00	0.4	52.00	52.60	0.6	18,018	0.00%
2024/08/26	4.2	51.94	2	52.20	51.90	2.2	18,007	0.01%
2024/08/23	14.1	52.39	3	52.43	52.20	11.1	17,977	0.06%
2024/08/22	7.1	52.56	19.3	52.81	53.60	-12.2	17,892	-0.07%
2024/08/21	7	55.00	5	55.88	54.80	2	17,586	0.01%
2024/08/20	46	57.45	57.3	57.32	56.90	-11.3	17,319	-0.07%
2024/08/19	10	59.40	7	59.97	59.40	3	17,133	0.02%
2024/08/16	14	58.19	41.4	58.26	58.30	-27.4	16,982	-0.16%
2024/08/15	22	55.24	0	0.00	55.00	22	16,757	0.13%
2024/08/14	0	0.00	4	55.15	55.20	-4	16,707	-0.02%
2024/08/13	2	54.30	1	54.60	54.40	1	16,637	0.01%
2024/08/12	2.3	54.90	5	54.06	54.60	-2.7	16,753	-0.02%
2024/08/09	3	53.20	5	53.78	52.90	-2	16,711	-0.01%
2024/08/08	2	52.80	1	52.50	52.70	1	16,589	0.01%
2024/08/07	103	52.96	5.1	53.42	53.00	97.9	16,548	0.59%	大買/
2024/08/06	24.2	50.16	6	49.85	50.50	18.2	16,345	0.11%
2024/08/05	16	55.56	4	55.48	54.80	12	15,613	0.08%
2024/08/02	29	62.14	18	61.38	60.80	11	15,428	0.07%
2024/08/01	5	63.40	3	64.30	64.30	2	15,622	0.01%
2024/07/31	10	63.71	2	63.90	64.00	8	15,823	0.05%
2024/07/30	8	63.20	3	63.70	64.10	5	16,104	0.03%
2024/07/29	6	63.85	19	64.39	63.00	-13	16,475	-0.08%
2024/07/26	5	61.82	3	61.77	61.60	2	16,202	0.01%
2024/07/23	2	63.10	7	62.64	62.60	-5	16,252	-0.03%
2024/07/22	21	60.70	7	61.04	60.60	14	16,100	0.09%
2024/07/19	25	63.49	10	63.85	63.80	15	15,756	0.10%
2024/07/18	5.3	64.64	27.1	65.97	65.90	-21.8	15,295	-0.14%
2024/07/17	30.3	65.58	1.2	65.91	65.00	29.1	15,012	0.19%
2024/07/16	5	63.50	18.3	63.93	64.40	-13.3	14,954	-0.09%
2024/07/15	32	62.97	44	62.61	61.20	-12	14,532	-0.08%
2024/07/12	3	60.90	0.5	60.80	60.70	2.5	14,290	0.02%
2024/07/11	17	60.49	6	60.23	60.00	11	14,161	0.08%
2024/07/10	27	58.99	25.6	59.08	59.40	1.4	13,886	0.01%
2024/07/09	6.2	54.29	10	54.00	54.60	-3.8	13,501	-0.03%
2024/07/08	10.9	56.15	3	55.77	55.50	7.9	13,382	0.06%
2024/07/05	6	55.27	8	55.45	55.30	-2	13,247	-0.02%
2024/07/04	7	55.20	8	54.68	55.20	-1	13,228	-0.01%
2024/07/03	4	53.18	9.2	53.30	53.20	-5.2	13,033	-0.04%
2024/07/02	10	52.95	3	53.13	53.10	7	13,043	0.05%
2024/07/01	11	52.89	2	52.90	53.10	9	13,016	0.07%
2024/06/28	15	52.75	6.1	52.14	52.10	8.9	12,936	0.07%
2024/06/27	4	53.40	13	53.65	53.40	-9	12,790	-0.07%
2024/06/26	3	52.23	8	52.60	52.70	-5	12,320	-0.04%
2024/06/25	5	52.16	0	0.00	51.90	5	11,938	0.04%
2024/06/24	10	53.51	30.2	54.11	53.20	-20.2	11,656	-0.17%
2024/06/21	9	51.87	10.1	51.70	52.80	-1.1	11,092	-0.01%
2024/06/20	0	0.00	3	52.53	52.50	-3	10,632	-0.03%
2024/06/19	3	51.20	1	51.30	51.70	2	10,502	0.02%
2024/06/18	1	51.80	3	51.77	51.60	-2	10,336	-0.02%
2024/06/17	13.1	52.32	5.5	52.54	52.10	7.6	10,274	0.07%
2024/06/14	9	51.64	40.8	51.10	51.60	-31.8	9,959	-0.32%
2024/06/13	2	48.15	3	48.63	49.15	-1	9,397	-0.01%
2024/06/12	3	48.98	18.2	49.24	48.30	-15.2	9,308	-0.16%
2024/06/11	5.6	47.97	21.4	48.29	48.95	-15.8	9,083	-0.17%
2024/06/07	19	49.12	19.9	48.84	48.45	-0.9	8,820	-0.01%
2024/06/06	5.9	47.10	4.3	47.04	47.35	1.6	8,543	0.02%
2024/06/05	0	0.00	1	46.60	46.55	-1	8,393	-0.01%
2024/06/04	1	45.80	0	0.00	46.50	1	8,349	0.01%
2024/06/03	0	0.00	1	46.20	46.40	-1	8,313	-0.01%
2024/05/31	0	0.00	2.1	45.61	45.80	-2.1	8,202	-0.02%
2024/05/30	2.6	44.96	5.3	44.87	44.80	-2.8	8,098	-0.03%
2024/05/28	9	44.91	1	44.60	44.35	8	7,950	0.10%
2024/05/27	0.1	44.35	0	0.00	44.20	0.1	7,901	0.00%
2024/05/24	0	0.00	11	44.40	44.35	-11	7,824	-0.14%
2024/05/23	3.3	44.53	1	44.45	44.50	2.3	7,797	0.03%
2024/05/22	6	44.79	1.6	44.76	45.25	4.4	7,713	0.06%
2024/05/21	1.1	44.57	0	0.00	44.60	1.1	7,653	0.01%
2024/05/20	10.2	45.26	0.5	46.00	45.20	9.7	7,604	0.13%
2024/05/17	0.1	45.60	1	45.85	45.70	-0.9	7,557	-0.01%
2024/05/16	1	45.95	7.4	45.47	45.55	-6.4	7,519	-0.09%
2024/05/15	5.1	44.71	1	44.55	44.45	4.1	7,358	0.06%
2024/05/14	9	45.23	0.3	45.80	45.25	8.7	7,245	0.12%
2024/05/13	0	0.00	1	46.10	46.10	-1	7,185	-0.01%
2024/05/10	7	45.40	50	45.80	45.20	-43	7,097	-0.61%
2024/05/09	9	46.34	8.1	45.69	45.65	0.9	6,975	0.01%
2024/05/08	6.1	47.13	23	47.11	46.85	-16.9	6,745	-0.25%
2024/05/07	8.1	48.44	12.4	48.26	47.85	-4.3	6,490	-0.07%
2024/05/06	12	48.26	11.2	48.25	48.15	0.8	5,901	0.01%
2024/05/03	3	47.60	31	47.50	47.20	-28	5,458	-0.51%
2024/05/02	7.1	46.88	12	45.73	46.60	-4.9	4,966	-0.10%
2024/04/30	2	43.85	10.3	44.03	44.30	-8.3	4,411	-0.19%
2024/04/29	8	44.09	31	44.16	44.30	-23	4,274	-0.54%
2024/04/26	1	42.70	4	43.06	42.95	-3	4,063	-0.07%
2024/04/25	0	0.00	2	42.15	42.70	-2	3,964	-0.05%
2024/04/22	11	43.55	32	43.70	42.40	-21	3,769	-0.56%
2024/04/19	1	41.90	6.2	41.37	41.45	-5.2	3,371	-0.15%
2024/04/18	4	41.75	2	41.63	41.60	2	3,204	0.06%
2024/04/17	1	40.45	4	40.80	40.85	-3	3,087	-0.10%
2024/04/16	3	40.53	2	40.55	40.10	1	3,049	0.03%
2024/04/15	8	41.09	5	41.16	40.80	3	2,983	0.10%
2024/04/11	4	41.05	3	41.10	41.10	1	2,921	0.03%
2024/04/10	12	41.42	7.5	41.48	41.35	4.5	2,896	0.16%
2024/04/09	2	40.65	1	41.00	41.20	1	2,858	0.03%
2024/04/08	3	40.50	9	40.55	40.70	-6	2,790	-0.22%
2024/04/03	3	40.12	2	40.35	40.25	1	2,717	0.04%
2024/04/02	3	40.18	4	40.15	40.10	-1	2,680	-0.04%
2024/04/01	2	40.30	0	0.00	40.25	2	2,666	0.08%
2024/03/29	2.2	40.13	0	0.00	40.15	2.2	2,645	0.08%
2024/03/28	16	40.34	2	40.50	40.50	14	2,610	0.54%
2024/03/27	6	40.15	4.4	40.04	40.60	1.6	2,567	0.06%
2024/03/25	0.1	39.30	0	0.00	39.35	0.1	2,514	0.00%
2024/03/22	4	38.75	7	38.70	38.80	-3	2,529	-0.12%
2024/03/21	0	0.00	2.4	38.78	38.65	-2.4	2,556	-0.10%
2024/03/20	6.1	38.56	98.1	38.40	38.50	-92	2,570	-3.58%
2024/03/19	6.1	38.70	1	38.70	38.70	5.1	2,526	0.20%
2024/03/18	4	38.96	0	0.00	39.10	4	2,512	0.16%
2024/03/15	7	39.39	26	39.45	39.20	-19	2,527	-0.75%
2024/03/14	2	39.80	0.1	39.80	39.85	1.9	2,444	0.08%
2024/03/13	4	39.83	0	0.00	39.80	4	2,452	0.16%
2024/03/12	1	39.75	0	0.00	39.95	1	2,432	0.04%
2024/03/11	1	39.80	0	0.00	39.90	1	2,450	0.04%
2024/03/08	1	39.80	0	0.00	39.75	1	2,447	0.04%
2024/03/07	1	39.95	0	0.00	39.90	1	2,448	0.04%
2024/03/06	0.1	39.65	0	0.00	39.65	0.1	2,423	0.00%
2024/03/05	1.1	39.65	0	0.00	39.60	1.1	2,426	0.05%
2024/03/04	3.1	39.70	1.2	39.66	39.65	1.9	2,423	0.08%
2024/03/01	0	0.00	0.2	39.80	39.70	-0.2	2,424	-0.01%
2024/02/26	0.1	39.90	0	0.00	39.90	0.1	2,444	0.00%
2024/02/23	0.4	39.70	0.8	39.70	39.55	-0.4	2,440	-0.02%
2024/02/22	0	0.00	1	39.80	39.75	-1	2,457	-0.04%
2024/02/21	0	0.00	1.2	40.00	40.10	-1.2	2,459	-0.05%
2024/02/20	0.1	39.65	1.2	39.65	39.65	-1.1	2,431	-0.05%
2024/02/19	1.1	39.70	0	0.00	39.65	1.1	2,425	0.05%
2024/02/16	2	39.35	0	0.00	39.65	2	2,471	0.08%
2024/02/15	3.1	39.50	0	0.00	39.50	3.1	2,442	0.13%
2024/02/05	2	39.65	1.2	39.63	39.80	0.8	2,434	0.03%
2024/02/02	1	39.60	0	0.00	39.70	1	2,421	0.04%
2024/01/30	2.2	39.74	0.1	39.75	39.55	2.1	2,433	0.09%
2024/01/25	0.2	39.60	0	0.00	39.50	0.2	2,483	0.01%
2024/01/24	1	39.55	0	0.00	39.55	1	2,510	0.04%
2024/01/23	10.1	39.50	5.5	39.50	39.50	4.6	2,520	0.18%
2024/01/19	1	39.65	0.3	39.70	39.70	0.7	2,499	0.03%
2024/01/18	4.6	39.81	1	39.80	39.70	3.6	2,497	0.14%
2024/01/17	1.1	39.71	1	39.75	39.85	0.1	2,489	0.00%
2024/01/16	3.2	39.64	1	39.70	39.70	2.2	2,446	0.09%
2024/01/15	0	0.00	3	39.95	39.90	-3	2,388	-0.13%
2024/01/12	1.3	39.96	0	0.00	39.90	1.3	2,406	0.05%
2024/01/11	0.1	40.00	0	0.00	39.95	0.1	2,476	0.00%
2024/01/10	1	40.05	1	40.00	40.00	0	2,744	0.00%
2024/01/09	0	0.00	2	40.10	40.05	-2	2,789	-0.07%
2024/01/08	2.1	40.20	0	0.00	40.20	2.1	2,845	0.07%
2024/01/05	0	0.00	2	40.18	40.20	-2	2,897	-0.07%
2024/01/03	1	40.10	6	40.15	40.10	-5	2,985	-0.17%
2024/01/02	0	0.00	13	40.25	40.25	-13	2,991	-0.43%
2023/12/29	13.1	40.25	1	40.15	40.10	12.1	3,004	0.40%
2023/12/28	1	40.10	0	0.00	40.15	1	3,039	0.03%
2023/12/27	1	40.05	0	0.00	40.10	1	3,055	0.03%
2023/12/26	0	0.00	1.5	40.15	40.05	-1.5	3,098	-0.05%
2023/12/25	12	39.90	0	0.00	40.00	12	3,138	0.38%
2023/12/22	6	39.91	0	0.00	39.90	6	3,231	0.19%
2023/12/21	7.2	39.84	0	0.00	39.90	7.2	3,414	0.21%
2023/12/20	7	39.97	0	0.00	40.15	7	3,410	0.21%
2023/12/19	3	39.98	0	0.00	40.15	3	3,443	0.09%
2023/12/18	2	40.13	0	0.00	40.45	2	3,468	0.06%
2023/12/15	0.1	40.40	1	40.45	40.40	-0.9	3,484	-0.03%
2023/12/14	1	40.25	0	0.00	40.40	1	3,472	0.03%
2023/12/13	5	39.95	0	0.00	40.05	5	3,497	0.14%
2023/12/12	3	39.98	0	0.00	39.90	3	3,540	0.08%
2023/12/11	8	40.04	0	0.00	40.10	8	3,549	0.23%
2023/12/08	3	40.13	0	0.00	40.15	3	3,540	0.08%
2023/12/07	1.3	40.36	0	0.00	40.20	1.3	3,523	0.04%
2023/12/06	4	40.34	0	0.00	40.35	4	3,531	0.11%
2023/12/05	4	40.55	0	0.00	40.55	4	3,489	0.11%
2023/12/04	11	40.65	0	0.00	40.70	11	3,476	0.32%
2023/12/01	0	0.00	7.4	40.81	40.80	-7.4	3,447	-0.22%
2023/11/30	0.1	40.85	2	40.95	40.95	-1.9	3,452	-0.06%
2023/11/29	0	0.00	0.6	40.90	40.85	-0.6	3,496	-0.02%
2023/11/21	2	41.05	0	0.00	40.85	2	3,444	0.06%
2023/11/20	2	40.90	0	0.00	41.10	2	3,427	0.06%
2023/11/17	0.4	40.95	0	0.00	40.90	0.4	3,415	0.01%
2023/11/16	0.1	40.90	0	0.00	41.00	0.1	3,433	0.00%
2023/11/15	0.1	40.75	1.1	40.66	40.90	-1	3,434	-0.03%
2023/11/14	2	40.80	0	0.00	40.85	2	3,400	0.06%
2023/11/13	1	40.70	2.2	40.70	40.60	-1.2	3,398	-0.04%
2023/11/10	2.2	40.55	0	0.00	40.55	2.2	3,391	0.06%
2023/11/09	2	40.60	0	0.00	40.60	2	3,392	0.06%
2023/11/08	2	40.65	1.2	40.71	40.60	0.8	3,434	0.02%
2023/11/07	1	40.85	0	0.00	40.70	1	3,506	0.03%
2023/11/06	2	40.60	0	0.00	40.70	2	3,513	0.06%
2023/11/03	0	0.00	0.5	40.70	40.60	-0.5	3,494	-0.01%
2023/11/02	2	40.58	0	0.00	40.60	2	3,494	0.06%
2023/11/01	1.7	40.60	1	40.35	40.60	0.7	3,493	0.02%
2023/10/31	1.4	40.62	0.2	40.85	40.70	1.2	3,483	0.03%
2023/10/30	0	0.00	1	40.70	40.90	-1	3,473	-0.03%
2023/10/27	1	40.80	2	40.80	40.80	-1	3,471	-0.03%
2023/10/23	3.4	40.82	0	0.00	40.75	3.4	3,488	0.10%
2023/10/20	4	41.23	0.2	41.35	41.10	3.8	3,504	0.11%
2023/10/19	5	41.80	7	41.93	41.80	-2	3,542	-0.06%
2023/10/18	4	41.09	6	41.54	42.05	-2	3,479	-0.06%
2023/10/17	5	40.95	1	41.10	41.00	4	3,199	0.13%
2023/10/16	1	40.50	10.4	41.02	41.30	-9.4	3,162	-0.30%
2023/10/13	1	40.80	3	40.60	40.85	-2	3,128	-0.06%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/11	0	0.00	4.1	40.05	40.10	-4.1	3,128	-0.13%
2023/10/06	1.1	39.18	0	0.00	39.40	1.1	3,089	0.04%
2023/10/05	10.1	39.15	0	0.00	39.10	10.1	3,071	0.33%
2023/10/04	1.1	39.01	2	39.10	39.10	-0.9	3,075	-0.03%
2023/10/03	4	39.28	0	0.00	39.25	4	3,077	0.13%
2023/10/02	0.1	39.55	0	0.00	39.30	0.1	3,075	0.00%
2023/09/28	2	39.45	0	0.00	39.45	2	3,028	0.07%
2023/09/27	3.7	39.71	0	0.00	39.55	3.7	2,981	0.12%
2023/09/26	13.1	39.65	3	40.05	40.00	10.1	2,901	0.35%
2023/09/25	27	43.13	3	43.30	43.05	24	2,712	0.88%
2023/09/22	0	0.00	27.5	43.50	43.40	-27.5	2,593	-1.06%
2023/09/21	11	43.90	1	43.95	43.95	10	2,534	0.39%
2023/09/20	0	0.00	0.1	44.20	44.20	-0.1	2,472	0.00%
2023/09/19	0	0.00	1	44.10	44.30	-1	2,406	-0.04%
2023/09/18	0.2	43.60	5	43.84	44.15	-4.8	2,376	-0.20%
2023/09/15	3	43.80	1	43.85	43.25	2	2,331	0.09%
2023/09/14	0.4	44.00	0	0.00	44.10	0.4	2,252	0.02%
2023/09/13	0	0.00	1.1	43.65	43.70	-1.1	2,204	-0.05%
2023/09/08	1	43.55	1	43.50	43.40	0	2,272	0.00%
2023/09/07	1	43.35	0	0.00	43.40	1	2,261	0.04%
2023/09/05	1	43.45	1	43.60	43.45	0	2,292	0.00%
2023/09/04	0	0.00	0.5	43.53	43.60	-0.5	2,273	-0.02%
2023/09/01	3.7	42.92	0	0.00	42.95	3.7	2,211	0.17%
2023/08/31	0	0.00	10	43.15	43.00	-10	2,211	-0.45%
2023/08/28	1.2	42.85	0	0.00	42.95	1.2	2,238	0.05%
2023/08/25	0	0.00	1	42.40	42.40	-1	2,284	-0.04%
2023/08/24	0.4	42.29	0	0.00	42.30	0.4	2,289	0.02%
2023/08/23	2	42.25	0	0.00	42.30	2	2,294	0.09%
2023/08/22	3	42.47	0	0.00	42.40	3	2,320	0.13%
2023/08/21	1.1	42.76	0	0.00	42.75	1.1	2,323	0.05%
2023/08/18	0	0.00	2	42.75	42.95	-2	2,348	-0.09%
2023/08/17	0	0.00	3	42.68	42.60	-3	2,343	-0.13%
2023/08/16	1	42.45	3	42.35	42.60	-2	2,375	-0.08%
2023/08/14	2	42.88	1	42.60	42.60	1	2,426	0.04%
2023/08/11	0	0.00	3	43.20	43.40	-3	2,426	-0.12%
2023/08/08	0.1	42.90	3	42.87	42.95	-2.9	2,553	-0.11%
2023/08/07	1	42.70	2.2	42.80	42.80	-1.2	2,962	-0.04%
2023/08/04	2.1	42.52	0	0.00	42.70	2.1	2,965	0.07%
2023/08/02	2	42.45	0.2	42.55	42.55	1.8	2,959	0.06%
2023/07/31	1	42.35	1.1	42.35	42.30	-0.1	2,977	0.00%
2023/07/28	4	42.26	0	0.00	42.20	4	3,010	0.13%
2023/07/27	1	42.35	0	0.00	42.40	1	3,023	0.03%
2023/07/26	0	0.00	1	41.85	42.05	-1	3,022	-0.03%
2023/07/25	1	41.60	0	0.00	41.60	1	3,007	0.03%
2023/07/24	0.1	41.95	2	41.90	41.70	-1.9	2,980	-0.07%
2023/07/21	2	42.15	2.1	42.11	42.15	-0.1	2,924	0.00%
2023/07/20	1	42.20	1	42.20	42.25	0	2,951	0.00%
2023/07/19	0	0.00	5.1	42.15	42.15	-5.1	2,951	-0.17%
2023/07/18	2	42.10	0	0.00	42.15	2	2,944	0.07%
2023/07/17	1	42.15	0	0.00	42.25	1	2,931	0.03%
2023/07/14	0	0.00	1	42.70	42.55	-1	2,898	-0.03%
2023/07/12	3	42.90	0	0.00	42.95	3	2,874	0.10%
2023/07/10	1	43.15	0	0.00	42.80	1	2,878	0.03%
2023/07/06	0.5	42.75	0	0.00	42.80	0.5	2,900	0.02%
2023/07/05	3	42.80	0	0.00	42.70	3	2,901	0.10%
2023/07/04	0	0.00	3	42.83	42.85	-3	2,939	-0.10%
2023/07/03	1	42.70	0	0.00	42.80	1	2,955	0.03%
2023/06/27	2	42.30	0	0.00	42.25	2	2,978	0.07%
2023/06/26	2	42.33	1	42.15	42.25	1	2,985	0.03%
2023/06/20	1	42.25	0	0.00	42.15	1	3,001	0.03%
2023/06/19	0	0.00	4.1	42.40	42.30	-4.1	2,982	-0.14%
2023/06/16	1	42.25	8	42.29	42.25	-7	2,968	-0.24%
2023/06/14	6.1	42.98	0	0.00	43.00	6.1	2,916	0.21%
2023/06/13	0	0.00	1	42.95	42.95	-1	2,950	-0.03%
2023/06/12	0	0.00	1	42.95	42.85	-1	3,027	-0.03%
2023/06/09	5	42.49	6	42.51	42.50	-1	3,009	-0.03%
2023/06/07	0	0.00	2	42.50	42.60	-2	3,035	-0.07%
2023/06/06	0	0.00	1	42.45	42.50	-1	3,037	-0.03%
2023/06/05	0	0.00	1	42.50	42.50	-1	3,041	-0.03%
2023/06/02	2	42.55	2	42.65	42.60	0	3,052	0.00%
2023/06/01	1	42.60	0	0.00	42.60	1	3,065	0.03%
2023/05/30	1	42.15	0	0.00	42.15	1	3,030	0.03%
2023/05/29	3	42.23	2	42.25	42.10	1	3,039	0.03%
2023/05/26	4	42.28	0	0.00	42.20	4	3,040	0.13%
2023/05/25	2	42.50	3	42.83	42.50	-1	3,025	-0.03%
2023/05/24	0	0.00	4.4	42.95	43.05	-4.4	3,015	-0.15%
2023/05/23	1	42.55	0	0.00	42.75	1	2,976	0.03%
2023/05/19	2	41.90	1.1	41.95	42.00	0.9	2,931	0.03%
2023/05/18	2	41.93	1	41.90	42.00	1	2,896	0.03%
2023/05/17	0	0.00	1	41.65	41.90	-1	2,868	-0.03%
2023/05/16	0	0.00	1	41.70	41.65	-1	2,836	-0.04%
2023/05/15	11	41.25	1.6	41.51	41.35	9.4	2,816	0.33%
2023/05/12	7	41.81	7	41.86	41.95	0	2,713	0.00%
2023/05/11	16.1	41.81	20.8	41.94	42.30	-4.7	2,632	-0.18%
2023/05/10	0	0.00	2	43.20	43.20	-2	2,214	-0.09%
2023/05/09	3	43.32	12	43.25	43.20	-9	2,214	-0.41%
2023/05/08	0	0.00	2	43.23	43.30	-2	2,235	-0.09%
2023/05/05	6	42.94	3.2	42.90	42.90	2.8	2,230	0.13%
2023/05/04	2.2	42.58	6	42.84	42.85	-3.8	2,252	-0.17%
2023/05/03	0	0.00	1	42.30	42.30	-1	2,241	-0.04%
2023/05/02	0.1	42.15	1	42.15	42.20	-1	2,289	-0.04%
2023/04/28	0	0.00	1.2	42.09	42.05	-1.2	2,366	-0.05%
2023/04/27	2	42.08	4.3	42.00	42.05	-2.3	2,398	-0.10%
2023/04/26	0	0.00	3	41.80	42.00	-3	2,410	-0.12%
2023/04/25	1.1	41.71	0	0.00	41.65	1.1	2,423	0.05%
2023/04/24	2	41.75	1	41.80	41.75	1	2,406	0.04%
2023/04/21	1	41.85	1	41.80	41.85	0	2,423	0.00%
2023/04/20	29.1	41.91	1	41.85	41.85	28.1	2,422	1.16%
2023/04/19	0	0.00	4	42.09	42.00	-4	2,422	-0.17%
2023/04/18	0	0.00	0.8	42.10	42.10	-0.8	2,402	-0.03%
2023/04/17	0.1	42.15	0	0.00	42.05	0.1	2,394	0.00%
2023/04/14	0	0.00	1	42.10	42.10	-1	2,390	-0.04%
2023/04/13	9	42.05	0	0.00	42.10	9	2,397	0.38%
2023/04/12	7	42.01	0.2	42.20	41.95	6.8	2,407	0.28%
2023/04/11	2	41.53	3	41.65	41.75	-1	2,348	-0.04%
2023/04/10	2.1	41.70	0	0.00	41.45	2.1	2,381	0.09%
2023/04/07	5	41.00	0	0.00	41.70	5	2,499	0.20%
2023/04/06	1	40.95	0	0.00	40.85	1	2,473	0.04%
2023/03/31	2	41.00	1	41.15	41.15	1	2,570	0.04%
2023/03/30	1	41.15	0	0.00	41.00	1	2,889	0.03%
2023/03/28	1	40.70	0	0.00	40.70	1	3,717	0.03%
2023/03/27	1	40.90	0	0.00	40.70	1	4,154	0.02%
2023/03/24	2.2	40.72	2	40.70	40.65	0.2	4,616	0.00%
2023/03/23	1.1	41.03	3.1	41.19	41.00	-1.9	4,683	-0.04%
2023/03/22	1.1	41.10	0	0.00	41.15	1.1	4,761	0.02%
2023/03/20	2	40.60	0	0.00	40.70	2	4,939	0.04%
2023/03/17	2	40.40	5.3	40.38	40.40	-3.3	4,979	-0.07%
2023/03/16	13.1	40.08	0	0.00	40.10	13.1	5,004	0.26%
2023/03/15	22.1	40.84	1.8	40.76	40.60	20.3	5,035	0.40%
2023/03/14	4	41.49	1	41.55	41.50	3	4,997	0.06%
2023/03/13	4	41.61	1	41.35	41.80	3	5,086	0.06%
2023/03/10	6.1	41.84	0.2	42.00	41.95	5.9	5,112	0.12%
2023/03/08	0	0.00	1	41.80	41.85	-1	5,151	-0.02%
2023/03/07	5	41.59	0	0.00	41.80	5	5,162	0.10%
2023/03/06	0	0.00	1	41.85	41.80	-1	5,202	-0.02%
2023/03/03	3	41.78	0	0.00	41.95	3	5,213	0.06%
2023/03/02	1.6	42.16	0	0.00	42.25	1.6	5,216	0.03%
2023/03/01	1.1	42.35	1	42.40	42.35	0.1	5,253	0.00%
2023/02/23	3.1	42.37	2	42.48	42.40	1.1	5,417	0.02%
2023/02/22	2	41.85	1	42.20	42.30	1	5,435	0.02%
2023/02/21	0.3	42.25	2	42.20	42.25	-1.8	5,466	-0.03%
2023/02/20	0	0.00	2	42.25	42.30	-2	5,567	-0.04%
2023/02/14	1	41.70	2.1	41.97	42.00	-1.1	5,835	-0.02%
2023/02/13	1.2	41.43	12	41.36	41.80	-10.8	5,888	-0.18%
2023/02/10	0	0.00	1	41.50	41.55	-1	5,912	-0.02%
2023/02/09	2	41.78	3.4	41.86	41.75	-1.4	5,946	-0.02%
2023/02/08	1	41.85	1	41.80	41.90	0	6,025	0.00%
2023/02/07	0.2	42.00	0.4	42.05	41.95	-0.2	6,053	0.00%
2023/02/06	1	41.85	1.1	41.99	42.00	-0.1	6,047	0.00%
2023/02/03	3	41.20	10	41.39	41.80	-7	6,036	-0.12%
2023/02/02	12.2	41.45	0.5	41.62	41.25	11.7	6,057	0.19%
2023/02/01	3.8	41.43	0	0.00	41.60	3.8	6,045	0.06%
2023/01/31	1.1	41.15	1	41.00	41.10	0.1	6,114	0.00%
2023/01/30	1	40.75	0	0.00	40.65	1	6,079	0.02%
2023/01/17	1.3	40.63	0	0.00	40.70	1.3	6,054	0.02%
2023/01/16	0	0.00	81.3	40.80	40.70	-81.3	6,047	-1.34%
2023/01/13	3	40.67	0	0.00	40.80	3	6,054	0.05%
2023/01/12	2	40.68	0	0.00	40.70	2	6,092	0.03%
2023/01/09	1	40.30	0	0.00	40.45	1	6,165	0.02%
2023/01/06	0.1	40.40	0	0.00	40.45	0.1	6,185	0.00%
2023/01/05	2	40.53	0	0.00	40.40	2	6,223	0.03%
2023/01/04	7.1	40.40	0	0.00	40.60	7.1	6,229	0.11%
2023/01/03	2.1	40.26	0	0.00	40.35	2.1	6,276	0.03%
2022/12/29	0.1	40.55	0	0.00	40.60	0.1	6,273	0.00%
2022/12/28	0.2	40.95	7	40.57	40.70	-6.8	6,284	-0.11%
2022/12/27	0	0.00	2	41.40	41.45	-2	6,283	-0.03%
2022/12/26	1.1	40.26	0	0.00	40.25	1.1	6,225	0.02%
2022/12/23	6	40.38	1	40.80	40.35	5	6,264	0.08%
2022/12/22	4	39.88	0	0.00	42.00	4	6,211	0.06%
2022/12/21	10.8	39.16	2	39.98	40.00	8.8	6,026	0.15%
2022/12/20	12.3	39.94	0	0.00	39.65	12.3	5,780	0.21%
2022/12/19	12	40.75	0	0.00	40.50	12	5,621	0.21%
2022/12/16	7	41.74	0.6	41.90	41.15	6.4	5,404	0.12%
2022/12/15	1	42.35	0	0.00	42.40	1	5,094	0.02%
2022/12/14	1.5	42.33	2.7	42.45	42.60	-1.2	5,170	-0.02%
2022/12/13	5.2	42.90	3	43.60	42.75	2.2	5,162	0.04%
2022/12/12	0.1	43.80	21	44.00	43.65	-20.9	5,153	-0.41%
2022/12/09	0.4	44.05	0	0.00	44.00	0.4	5,155	0.01%
2022/12/08	1	44.20	1	44.35	44.10	0	5,144	0.00%
2022/12/07	5	44.30	0	0.00	44.35	5	5,137	0.10%
2022/12/06	3	44.05	0.1	44.00	43.95	2.9	5,103	0.06%
2022/12/05	2	44.40	3	44.57	44.40	-1	5,088	-0.02%
2022/12/02	1	44.30	1	44.35	44.25	0	5,030	0.00%
2022/12/01	0	0.00	1	44.70	44.80	-1	5,016	-0.02%
2022/11/30	0	0.00	4.1	44.76	44.80	-4.1	5,021	-0.08%
2022/11/29	0	0.00	1.1	44.65	44.80	-1.1	5,026	-0.02%
2022/11/25	1.5	44.57	1	44.75	44.55	0.5	5,022	0.01%
2022/11/24	2	44.90	22	44.95	44.90	-20	5,032	-0.40%
2022/11/23	0	0.00	12	44.98	44.90	-12	5,037	-0.24%
2022/11/22	3	44.43	11.5	44.57	44.85	-8.5	5,044	-0.17%
2022/11/21	0	0.00	4	44.00	43.95	-4	4,921	-0.08%
2022/11/18	0	0.00	6	43.77	43.80	-6	4,941	-0.12%
2022/11/17	0	0.00	5	43.57	43.55	-5	4,949	-0.10%
2022/11/16	0	0.00	3	43.25	43.20	-3	4,925	-0.06%
2022/11/15	1	43.00	1	43.00	42.90	0	4,916	0.00%
2022/11/14	2	42.35	9	43.26	43.35	-7	4,875	-0.14%
2022/11/11	0	0.00	2	42.50	42.40	-2	4,802	-0.04%
2022/11/09	0.4	42.15	0	0.00	42.25	0.4	4,868	0.01%
2022/11/08	1	41.90	0	0.00	41.90	1	4,840	0.02%
2022/11/07	1.5	41.97	0	0.00	42.05	1.5	4,888	0.03%
2022/11/04	0	0.00	1	41.25	42.00	-1	4,888	-0.02%
2022/11/03	1.5	41.00	0.3	41.05	41.30	1.2	4,842	0.03%
2022/11/02	1	41.25	3.9	41.31	41.25	-2.9	4,832	-0.06%
2022/11/01	1.2	41.43	16.6	41.28	41.45	-15.4	4,873	-0.32%
2022/10/31	0.3	41.45	7.6	41.29	41.45	-7.3	4,888	-0.15%
2022/10/28	1	41.65	0	0.00	41.65	1	4,880	0.02%
2022/10/27	2	41.30	2	41.30	41.80	0	4,875	0.00%
2022/10/26	0	0.00	8	40.63	40.60	-8	4,816	-0.17%
2022/10/25	0.1	40.70	1	40.50	40.65	-0.9	4,828	-0.02%
2022/10/24	1	40.60	20	40.65	40.60	-19	4,786	-0.40%
2022/10/21	0	0.00	1	40.35	40.50	-1	4,758	-0.02%
2022/10/20	0	0.00	1.7	40.08	40.35	-1.7	4,768	-0.03%
2022/10/19	2	40.28	2.3	40.39	40.20	-0.3	4,726	-0.01%
2022/10/18	0	0.00	2.5	39.50	39.60	-2.5	4,685	-0.05%
2022/10/17	1	38.90	3	39.02	39.20	-2	4,736	-0.04%
2022/10/14	0	0.00	1	39.20	39.20	-1	4,808	-0.02%
2022/10/13	3	38.43	0	0.00	38.75	3	4,945	0.06%
2022/10/12	0.1	39.10	0	0.00	38.95	0.1	5,106	0.00%
2022/10/11	4	38.84	1.6	39.30	39.35	2.4	5,224	0.05%
2022/10/07	2	39.18	1	39.00	38.90	1	5,188	0.02%
2022/10/06	1	39.50	1	39.55	39.65	0	5,180	0.00%
2022/10/05	1.3	39.72	11	39.66	39.75	-9.7	5,206	-0.19%
2022/10/04	0	39.75	0	0.00	39.70	0	5,244	0.00%
2022/10/03	3	39.75	49	39.05	39.85	-46	5,232	-0.88%
2022/09/29	0.1	38.55	1	38.45	38.60	-0.9	5,204	-0.02%
2022/09/28	9.1	38.29	0	0.00	38.00	9.1	5,171	0.18%
2022/09/27	9.8	39.58	28	40.05	39.65	-18.2	5,055	-0.36%
2022/09/26	11.1	40.03	0	0.00	40.20	11.1	4,940	0.22%
2022/09/23	7	47.79	1.1	47.75	47.80	5.9	4,766	0.12%
2022/09/22	4	47.48	1	47.95	47.75	3	4,634	0.06%
2022/09/21	4	47.91	2	47.93	48.00	2	4,521	0.04%
2022/09/20	30.6	48.05	24	48.05	48.00	6.6	4,374	0.15%
2022/09/19	3	48.15	0.3	48.40	48.15	2.8	4,340	0.06%
2022/09/15	0	0.00	2	48.30	48.25	-2	4,462	-0.04%
2022/09/14	3	48.23	0	0.00	48.25	3	4,782	0.06%
2022/09/13	10	48.50	1	48.50	48.50	9	5,003	0.18%
2022/09/12	14	48.23	0	0.00	48.40	14	5,233	0.27%
2022/09/08	0	0.00	1.1	48.15	48.35	-1.1	5,532	-0.02%
2022/09/07	10	47.90	6	47.86	47.90	4	5,636	0.07%
2022/09/06	11	47.91	2	48.00	48.10	9	5,682	0.16%
2022/09/05	0	0.00	1	47.95	47.95	-1	5,683	-0.02%
2022/09/02	2	47.95	0.5	48.10	48.00	1.5	5,698	0.03%
2022/09/01	40	48.06	2.5	48.08	48.10	37.5	5,726	0.65%
2022/08/31	10	48.31	0	0.00	48.40	10	5,714	0.17%
2022/08/30	1	47.85	25	48.20	48.35	-24	5,694	-0.42%
2022/08/29	4	47.60	7	47.71	47.85	-3	5,702	-0.05%
2022/08/26	1	48.05	1	48.20	48.20	0	5,824	0.00%
2022/08/25	5	47.93	2	48.00	48.10	3	5,812	0.05%
2022/08/23	0	0.00	1	47.55	47.65	-1	5,790	-0.02%
2022/08/22	2	47.35	24	47.34	47.65	-22	5,815	-0.38%
2022/08/19	5	46.98	13	46.92	47.00	-8	5,742	-0.14%
2022/08/18	0	0.00	9	46.78	46.80	-9	5,742	-0.16%
2022/08/17	17.6	47.08	3	47.17	47.20	14.6	5,720	0.26%
2022/08/16	0	0.00	8	46.73	46.80	-8	5,658	-0.14%
2022/08/15	6	46.23	0	0.00	46.20	6	5,579	0.11%
2022/08/12	5.1	46.36	0	0.00	46.15	5.1	5,593	0.09%
2022/08/11	0	0.00	1	45.95	45.90	-1	5,573	-0.02%
2022/08/10	3	45.80	0	0.00	45.75	3	5,595	0.05%
2022/08/09	15	46.00	0	0.00	46.00	15	5,615	0.27%
2022/08/08	0	45.95	0	0.00	46.00	0	5,670	0.00%
2022/08/05	0	0.00	4	45.88	45.85	-4	5,890	-0.07%
2022/08/04	3	45.40	0.5	45.60	45.65	2.5	5,966	0.04%
2022/08/03	4	45.65	0	0.00	45.80	4	5,960	0.07%
2022/08/02	0.1	45.70	1	45.70	46.00	-0.9	5,996	-0.02%
2022/08/01	1	45.90	2	45.90	45.90	-1	6,010	-0.02%
2022/07/28	1	44.90	1	44.95	44.90	0	6,010	0.00%
2022/07/27	7	44.74	2	44.83	44.65	5	6,026	0.08%
2022/07/26	0	0.00	3	44.97	44.80	-3	6,033	-0.05%
2022/07/22	6	44.90	0	0.00	45.20	6	6,076	0.10%
2022/07/21	33	44.97	0	0.00	45.15	33	6,053	0.55%
2022/07/20	4.1	45.66	0	0.00	45.35	4.1	6,060	0.07%
2022/07/19	2	45.98	5	45.73	45.75	-3	6,023	-0.05%
2022/07/18	6	44.78	0.1	44.90	45.10	5.9	5,953	0.10%
2022/07/15	0	0.00	1	43.40	43.40	-1	5,964	-0.02%
2022/07/13	1	43.50	0	0.00	43.50	1	6,119	0.02%
2022/07/11	1	43.55	0	0.00	43.80	1	6,163	0.02%
2022/07/08	1	44.00	0	0.00	43.85	1	6,195	0.02%
2022/07/06	1	44.40	2	44.25	44.20	-1	6,327	-0.02%
2022/07/05	20	44.52	0	0.00	44.65	20	6,572	0.30%
2022/07/04	2	44.40	1	44.30	44.40	1	6,803	0.01%
2022/07/01	1.1	44.25	4	44.85	43.95	-2.9	7,609	-0.04%
2022/06/30	1	45.05	4	44.90	45.20	-3	8,178	-0.04%
2022/06/28	1	44.60	1	44.80	44.80	0	8,203	0.00%
2022/06/27	1	44.45	2	44.63	44.80	-1	8,257	-0.01%
2022/06/24	2	43.93	0	0.00	44.20	2	8,284	0.02%
2022/06/23	12	43.32	1	43.35	43.30	11	8,320	0.13%
2022/06/22	5.3	42.89	2	43.03	43.25	3.3	8,163	0.04%
2022/06/21	10	43.51	4	43.65	43.35	6	7,857	0.08%
2022/06/20	1.2	44.05	1.8	43.88	43.60	-0.7	7,697	-0.01%
2022/06/17	6	43.67	0	0.00	44.75	6	7,720	0.08%
2022/06/16	6.1	44.61	0	0.00	44.55	6.1	7,555	0.08%
2022/06/15	2.1	44.93	5	44.97	45.05	-2.9	7,569	-0.04%
2022/06/14	1	45.10	1	44.55	45.40	0	7,728	0.00%
2022/06/13	3	44.70	0	0.00	44.80	3	8,324	0.04%
2022/06/10	1	44.90	0	0.00	44.90	1	8,491	0.01%
2022/06/09	1	45.20	1	45.20	45.25	0	8,562	0.00%
2022/06/08	4	45.19	3.2	45.29	45.45	0.8	8,561	0.01%
2022/06/07	1	44.85	0	0.00	45.35	1	8,600	0.01%
2022/06/06	6	45.00	1	45.20	45.00	5	8,621	0.06%
2022/06/02	1	46.15	0	0.00	46.10	1	8,580	0.01%
2022/06/01	1	46.30	3	46.48	46.35	-2	8,711	-0.02%
2022/05/31	1	46.50	0	0.00	46.45	1	8,812	0.01%
2022/05/26	0	0.00	2	45.95	46.00	-2	9,060	-0.02%
2022/05/25	1	45.75	0	0.00	46.00	1	9,159	0.01%
2022/05/24	3	45.93	0	0.00	45.80	3	9,320	0.03%
2022/05/23	0	0.00	1	45.90	46.00	-1	9,444	-0.01%
2022/05/20	2	45.80	2	45.70	45.85	0	9,685	0.00%
2022/05/17	0	0.00	3.2	45.42	45.45	-3.2	9,739	-0.03%
2022/05/16	5	44.44	9.3	44.71	44.55	-4.3	9,756	-0.04%
2022/05/13	16	44.14	12	44.81	44.70	4	9,762	0.04%
2022/05/12	6	45.61	17	45.91	45.40	-11	9,552	-0.12%
2022/05/11	2	46.38	3	46.40	46.25	-1	9,474	-0.01%
2022/05/10	4	46.20	7	46.50	46.50	-3	9,491	-0.03%
2022/05/09	3	46.60	3	46.75	46.50	0	9,510	0.00%
2022/05/06	1	46.65	3	46.92	46.90	-2	9,568	-0.02%
2022/05/05	2	47.13	1	47.00	47.00	1	9,644	0.01%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/05/03	5	46.59	1	46.95	46.65	4	9,780	0.04%
2022/04/29	8.3	46.88	0	0.00	46.95	8.3	9,807	0.08%
2022/04/28	1.8	46.82	0	0.00	46.70	1.8	9,846	0.02%
2022/04/27	30	46.72	1	46.60	46.70	29	9,839	0.29%
2022/04/26	1	46.90	1	46.95	47.20	0	9,858	0.00%
2022/04/25	7	46.53	1	46.60	46.45	6	9,766	0.06%
2022/04/22	2	47.25	0	0.00	47.10	2	9,677	0.02%
2022/04/21	37	47.60	0	0.00	47.50	37	9,599	0.39%
2022/04/20	6	47.84	0	0.00	48.75	6	9,493	0.06%
2022/04/19	0	0.00	2	47.90	47.80	-2	9,399	-0.02%
2022/04/18	0	0.00	2	48.05	47.80	-2	9,395	-0.02%
2022/04/15	2.1	48.07	0	0.00	48.05	2.1	9,352	0.02%
2022/04/14	7	47.79	0	0.00	47.85	7	9,312	0.08%
2022/04/13	4	47.25	0	0.00	47.45	4	9,288	0.04%
2022/04/12	6.3	47.06	1	46.90	46.90	5.3	9,253	0.06%
2022/04/11	7	47.66	4	47.65	47.60	3	9,119	0.03%
2022/04/08	6.1	48.75	4	48.81	48.75	2.1	8,892	0.02%
2022/04/07	92.1	48.97	69	49.25	48.90	23.1	8,703	0.27%
2022/04/06	90	46.86	19.9	48.19	49.00	70.1	7,888	0.89%
2022/04/01	2	45.73	0	0.00	45.70	2	7,252	0.03%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	2	45.25	0	0.00	45.40	2	7,184	0.03%
2022/03/29	14.1	45.31	0	0.00	45.30	14.1	7,325	0.19%
2022/03/28	8	45.30	0	0.00	45.35	8	7,363	0.11%
2022/03/25	1	45.70	0	0.00	45.75	1	7,389	0.01%
2022/03/24	1.1	45.77	1	45.65	45.75	0.1	7,451	0.00%
2022/03/23	0.1	46.00	3	45.57	45.95	-2.9	7,509	-0.04%
2022/03/22	166	45.18	153	45.60	45.50	13	7,515	0.17%	大買/大賣/
2022/03/21	12	46.24	2	46.34	46.20	10	7,261	0.14%
2022/03/18	12	46.66	0	0.00	46.60	12	7,118	0.17%
2022/03/17	113	46.80	101	46.52	47.00	12	7,022	0.17%	大買/大賣/
2022/03/16	35.7	47.29	7	47.69	46.85	28.7	6,829	0.42%
2022/03/15	6	49.83	27.5	50.36	50.50	-21.5	6,228	-0.34%
2022/03/14	8	49.19	5	50.03	49.60	3	6,042	0.05%
2022/03/11	5	48.85	0	0.00	48.90	5	5,950	0.08%
2022/03/10	9	49.25	1.8	49.42	49.20	7.2	5,931	0.12%
2022/03/09	0	0.00	4	49.13	49.35	-4	5,893	-0.07%
2022/03/08	5.9	48.47	9	49.00	48.50	-3.1	5,836	-0.05%
2022/03/07	8.3	49.04	32	49.24	49.30	-23.7	5,723	-0.41%
2022/03/04	3	50.47	8.2	50.43	50.50	-5.2	5,607	-0.09%
2022/03/03	4	49.96	6	50.10	50.20	-2	5,520	-0.04%
2022/03/02	1	49.75	4	49.80	49.90	-3	5,490	-0.05%
2022/03/01	17.1	49.68	4.6	49.62	49.45	12.5	5,514	0.23%
2022/02/25	3.6	48.84	3.5	48.84	48.95	0.1	5,379	0.00%
2022/02/24	13	48.93	5.4	48.30	48.35	7.6	5,287	0.14%
2022/02/23	5	48.97	9.4	48.96	49.10	-4.4	5,123	-0.08%
2022/02/22	40	48.32	101.2	48.13	48.90	-61.2	5,011	-1.22%	大賣/
2022/02/21	65	48.06	8	48.05	48.15	57	4,800	1.19%
2022/02/17	0	0.00	2	47.25	47.25	-2	4,777	-0.04%
2022/02/16	2	47.05	2	47.15	47.15	0	4,863	0.00%
2022/02/15	2	47.13	1.1	47.29	47.10	0.9	5,051	0.02%
2022/02/14	3	46.78	0	0.00	46.85	3	5,014	0.06%
2022/02/10	6	46.88	1	46.85	46.90	5	5,005	0.10%
2022/02/09	1	47.30	1	47.30	47.00	0	4,977	0.00%
2022/02/07	4	46.85	0.2	47.05	47.05	3.8	4,852	0.08%
2022/01/26	1	46.75	4	46.63	46.80	-3	4,760	-0.06%
2022/01/25	0	0.00	1	46.20	46.30	-1	4,666	-0.02%
2022/01/24	1.2	46.20	0	0.00	46.30	1.2	4,641	0.03%
2022/01/21	0	0.00	10	46.25	46.25	-10	4,590	-0.22%
2022/01/20	11	45.93	0	0.00	46.15	11	4,536	0.24%
2022/01/19	3	45.97	0	0.00	45.95	3	4,521	0.07%
2022/01/17	4	46.11	0	0.00	46.25	4	4,483	0.09%
2022/01/14	1	46.15	0	0.00	46.35	1	4,544	0.02%
2022/01/13	5	46.16	0	0.00	46.20	5	4,661	0.11%
2022/01/12	1	46.40	0	0.00	46.25	1	4,657	0.02%
2022/01/11	4	46.25	0	0.00	46.40	4	4,626	0.09%
2022/01/10	1	46.25	0	0.00	46.35	1	4,618	0.02%
2022/01/07	0	0.00	2	46.30	46.45	-2	4,611	-0.04%
2022/01/05	11	46.06	1	46.05	46.10	10	4,599	0.22%
2022/01/03	15	46.06	0	0.00	46.25	15	4,629	0.32%
2021/12/29	0	0.00	6	46.17	46.25	-6	4,569	-0.13%
2021/12/28	0	0.00	1	46.20	46.15	-1	4,557	-0.02%
2021/12/27	2	46.05	0	0.00	46.25	2	4,540	0.04%
2021/12/24	0	0.00	1.3	46.05	46.20	-1.3	4,524	-0.03%
2021/12/23	3	45.97	10	45.92	46.05	-7	4,502	-0.16%
2021/12/22	12	46.73	3	46.73	46.70	9	4,305	0.21%
2021/12/21	5	47.04	1	47.05	47.00	4	4,226	0.09%
2021/12/20	7	47.64	10	47.48	47.60	-3	4,188	-0.07%
2021/12/17	4	47.08	0	0.00	47.25	4	4,196	0.10%
2021/12/16	13	47.13	0	0.00	47.25	13	4,208	0.31%
2021/12/14	1	46.55	0	0.00	46.50	1	4,273	0.02%
2021/12/13	1.3	46.90	0.2	46.90	46.70	1.1	4,252	0.03%
2021/12/10	2	46.45	0	0.00	46.50	2	4,199	0.05%
2021/12/09	1	46.50	0	0.00	46.50	1	4,177	0.02%
2021/12/06	0	0.00	2	46.38	46.40	-2	4,098	-0.05%
2021/12/02	1	46.50	0	0.00	46.30	1	4,096	0.02%
2021/12/01	1	46.60	1	46.30	46.70	0	4,107	0.00%
2021/11/30	1	46.40	0	0.00	46.20	1	4,101	0.02%
2021/11/29	1	46.80	2	46.20	46.45	-1	4,068	-0.02%
2021/11/26	6	46.82	0	0.00	46.80	6	4,044	0.15%
2021/11/25	9	47.12	2	47.65	47.10	7	4,003	0.17%
2021/11/24	1	46.65	1	46.85	46.85	0	3,916	0.00%
2021/11/23	0	0.00	2	46.20	46.20	-2	3,893	-0.05%
2021/11/19	0.7	46.60	10	46.60	46.65	-9.4	3,884	-0.24%
2021/11/18	1	46.65	1	46.75	46.60	0	3,886	0.00%
2021/11/17	14	46.34	1	46.30	46.50	13	3,875	0.34%
2021/11/16	4	46.90	0.5	47.02	46.80	3.5	3,859	0.09%
2021/11/15	10.4	47.98	10.1	48.05	47.65	0.2	3,829	0.01%
2021/11/12	4.7	47.40	19	47.70	47.80	-14.3	3,734	-0.38%
2021/11/11	1	45.60	0	0.00	45.60	1	3,576	0.03%
2021/11/10	1	45.55	11	45.45	45.45	-10	3,663	-0.27%
2021/11/08	2	44.85	0	0.00	45.00	2	3,689	0.05%
2021/11/05	12	44.52	0	0.00	44.55	12	3,715	0.32%
2021/11/04	1	44.85	0	0.00	44.65	1	3,722	0.03%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	0.3	45.20	0	0.00	45.10	0.3	3,908	0.01%
2021/10/27	1	45.10	0	0.00	45.10	1	3,952	0.03%
2021/10/22	1	45.10	1	45.65	45.15	0	4,122	0.00%
2021/10/21	1	45.00	0	0.00	45.00	1	4,091	0.02%
2021/10/19	3	44.52	0	0.00	44.55	3	4,268	0.07%
2021/10/18	1	44.80	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0	0.00	1	44.80	44.75	-1	4,387	-0.02%
2021/10/13	1	45.00	0	0.00	45.05	1	4,452	0.02%
2021/10/12	5	44.50	0	0.00	45.10	5	4,494	0.11%
2021/10/08	2	44.60	0	0.00	44.60	2	4,440	0.05%
2021/10/07	31	44.60	0	0.00	44.65	31	4,430	0.70%
2021/10/06	1.2	44.60	0	0.00	44.25	1.2	4,452	0.03%
2021/10/05	3	44.45	6	44.49	44.60	-3	4,464	-0.07%
2021/10/04	13	44.70	2	44.70	44.70	11	4,580	0.24%
2021/10/01	3	44.80	0	0.00	44.80	3	4,599	0.07%
2021/09/29	10	45.05	0	0.00	45.05	10	4,619	0.22%
2021/09/28	3	44.50	0	0.00	45.30	3	4,593	0.07%
2021/09/27	0	0.00	1	44.85	44.65	-1	4,567	-0.02%
2021/09/24	6	45.06	0.1	45.60	45.10	5.9	4,508	0.13%
2021/09/23	1.1	46.84	0.1	46.70	46.80	1	4,357	0.02%
2021/09/22	5.1	46.81	0	0.00	46.20	5.1	4,245	0.12%
2021/09/16	1	47.70	0.1	47.80	47.80	0.9	4,089	0.02%
2021/09/15	3	47.63	0	0.00	47.55	3	4,138	0.07%
2021/09/14	0.1	48.40	0	0.00	47.90	0.1	4,191	0.00%
2021/09/10	1	47.95	0	0.00	47.95	1	4,242	0.02%
2021/09/09	70.1	47.44	0	0.00	47.50	70.1	4,298	1.63%
2021/09/08	1	47.55	1	47.55	47.25	0	4,312	0.00%
2021/09/07	0	0.00	1	47.90	47.85	-1	4,297	-0.02%
2021/09/06	3	48.23	30	48.35	48.15	-27	4,318	-0.63%
2021/09/02	1	48.30	0	0.00	48.25	1	4,344	0.02%
2021/09/01	1	48.50	1	48.50	48.40	0	4,370	0.00%
2021/08/31	1	47.80	2	47.85	48.20	-1	4,386	-0.02%
2021/08/27	2	47.40	1	47.40	47.45	1	4,405	0.02%
2021/08/25	1	47.55	5	47.43	47.60	-4	4,498	-0.09%
2021/08/24	0	0.00	1	47.60	47.65	-1	4,515	-0.02%
2021/08/20	1	47.30	1.4	47.33	47.55	-0.4	4,597	-0.01%
2021/08/19	4	47.76	2	47.60	47.55	2	5,750	0.03%
2021/08/18	1	47.90	0	48.05	48.40	1	5,778	0.02%
2021/08/17	0	0.00	2	49.00	48.60	-2	5,807	-0.03%
2021/08/16	3	48.57	0	0.00	48.10	3	5,726	0.05%
2021/08/13	3	49.00	7.2	49.08	48.90	-4.2	5,649	-0.07%
2021/08/12	1	48.90	0	0.00	48.95	1	5,580	0.02%
2021/08/11	1	48.90	2	48.70	48.80	-1	5,583	-0.02%
2021/08/10	2	48.45	1.9	48.73	48.85	0.1	5,582	0.00%
2021/08/06	4	49.01	6	49.05	49.45	-2	5,660	-0.04%
2021/08/05	4	48.78	1	48.70	48.70	3	5,663	0.05%
2021/08/03	3	49.13	1.1	49.67	49.30	1.9	5,955	0.03%
2021/08/02	3	49.30	0	0.00	49.45	3	6,067	0.05%
2021/07/30	5	48.90	3.3	49.02	49.05	1.7	6,127	0.03%
2021/07/29	7	48.96	14.4	49.06	49.10	-7.4	6,148	-0.12%
2021/07/28	4	48.10	0	0.00	48.35	4	6,105	0.07%
2021/07/27	4	47.86	5.5	47.87	48.15	-1.5	6,096	-0.02%
2021/07/26	17	48.03	4	48.01	48.10	13	6,098	0.21%
2021/07/23	7	47.79	5	47.89	47.90	2	6,014	0.03%
2021/07/22	1.5	46.82	0	0.00	46.85	1.5	5,822	0.03%
2021/07/21	0	45.75	0	0.00	46.00	0	5,780	0.00%
2021/07/20	1	45.65	2	45.63	45.65	-1	5,959	-0.02%
2021/07/19	0	0.00	2.1	46.10	46.10	-2.1	6,065	-0.03%
2021/07/16	5	45.62	1	45.65	45.75	4	6,068	0.07%
2021/07/15	1	45.00	2	45.05	45.10	-1	6,030	-0.02%
2021/07/14	2	44.90	1	44.95	44.95	1	6,056	0.02%
2021/07/13	0	0.00	1	44.80	44.85	-1	6,135	-0.02%
2021/07/12	2	45.25	0	0.00	45.20	2	6,116	0.03%
2021/07/09	5	45.10	6.2	45.68	45.00	-1.2	6,084	-0.02%
2021/07/08	1	44.65	0	0.00	44.65	1	6,005	0.02%
2021/07/07	3	43.93	0	0.00	44.40	3	6,008	0.05%
2021/07/06	1	43.50	0	0.00	43.65	1	5,987	0.02%
2021/07/05	0	0.00	2	43.50	43.50	-2	6,028	-0.03%
2021/07/02	0	0.00	14	43.30	43.30	-14	6,077	-0.23%
2021/07/01	0	43.50	2	43.40	43.20	-2	6,112	-0.03%
2021/06/30	1	43.65	1	43.60	43.65	0	6,122	0.00%
2021/06/29	3	43.35	0	0.00	43.55	3	6,147	0.05%
2021/06/28	2	43.78	0	0.00	43.60	2	6,172	0.03%
2021/06/25	2	44.03	0	0.00	43.60	2	6,171	0.03%
2021/06/24	5	43.79	5	43.72	43.85	0	6,158	0.00%
2021/06/23	2	42.60	0	0.00	42.70	2	6,132	0.03%
2021/06/22	2	42.55	1.1	42.58	42.35	0.9	6,080	0.01%
2021/06/21	2	42.20	2	42.20	42.20	0	6,087	0.00%
2021/06/18	2	42.35	0	0.00	42.20	2	6,113	0.03%
2021/06/17	4	42.48	0	0.00	42.75	4	6,189	0.06%
2021/06/16	4	42.70	0	0.00	42.50	4	6,260	0.06%
2021/06/15	3	42.77	0	0.00	42.80	3	6,256	0.05%
2021/06/11	0	0.00	1	42.45	42.40	-1	6,240	-0.02%
2021/06/10	0	0.00	3	42.22	42.30	-3	6,243	-0.05%
2021/06/09	4	41.68	0	0.00	41.75	4	6,208	0.06%
2021/06/08	5	41.43	0	0.00	41.40	5	6,192	0.08%
2021/06/04	2	41.95	0	0.00	41.95	2	6,144	0.03%
2021/06/03	0.1	42.05	0	0.00	41.85	0.1	6,153	0.00%
2021/06/02	5	41.98	0	0.00	42.00	5	6,141	0.08%
2021/05/31	4	42.13	0	0.00	42.10	4	6,060	0.07%
2021/05/27	1	42.20	0	0.00	42.60	1	5,986	0.02%
2021/05/26	1.1	42.16	0	0.00	42.20	1.1	4,867	0.02%
2021/05/25	2.1	42.68	0	0.00	42.30	2.1	4,800	0.04%
2021/05/24	2	42.63	0	0.00	42.70	2	4,755	0.04%
2021/05/21	1.2	42.66	0	0.00	43.00	1.2	4,782	0.03%
2021/05/19	0.1	42.05	0	0.00	41.85	0.1	4,749	0.00%
2021/05/18	3.1	41.79	0	0.00	41.90	3.1	4,748	0.07%
2021/05/17	2	41.35	0	0.00	40.80	2	4,762	0.04%
2021/05/14	0	42.80	0	0.00	42.80	0	4,683	0.00%
2021/05/13	1	42.25	3.2	42.14	42.10	-2.2	4,629	-0.05%
2021/05/12	1.3	42.35	3.8	42.60	42.60	-2.5	4,544	-0.06%
2021/05/10	0	0.00	1	45.30	45.70	-1	4,201	-0.02%
2021/05/07	2	45.30	0	0.00	44.70	2	4,073	0.05%
2021/05/06	1	45.55	1	45.25	45.25	0	3,976	0.00%
2021/05/04	0	0.00	19	44.18	44.35	-19	3,882	-0.49%
2021/05/03	31	45.06	6	45.04	44.70	25	3,820	0.65%
2021/04/28	2.1	45.70	1	45.95	45.65	1.1	3,739	0.03%
2021/04/27	0	0.00	3	46.10	46.20	-3	3,767	-0.08%
2021/04/26	0	0.00	5.2	46.49	46.60	-5.2	3,705	-0.14%
2021/04/23	1.2	44.93	10.4	44.75	45.35	-9.2	3,491	-0.26%
2021/04/22	6	44.31	5	44.25	44.10	1	3,389	0.03%
2021/04/20	4	44.23	0	0.00	44.35	4	3,311	0.12%
2021/04/19	0	0.00	3.5	44.41	44.60	-3.5	3,322	-0.10%
2021/04/16	2	43.60	0	0.00	43.60	2	3,270	0.06%
2021/04/15	0	0.00	0.7	43.40	43.30	-0.7	3,297	-0.02%
2021/04/14	1	43.20	0	0.00	43.25	1	3,331	0.03%
2021/04/12	0	0.00	0.3	43.70	43.60	-0.3	3,327	-0.01%
2021/04/09	11	43.56	0	0.00	43.75	11	3,336	0.33%
2021/04/08	0	0.00	4	43.51	43.50	-4	3,300	-0.12%
2021/04/07	0.2	43.65	1	43.50	43.65	-0.8	3,277	-0.02%
2021/04/06	0	43.65	2	43.60	43.65	-2	3,270	-0.06%
2021/03/30	1	43.45	0	0.00	43.45	1	3,527	0.03%
2021/03/29	2.7	43.37	0	0.00	43.55	2.7	3,680	0.07%
2021/03/26	0	0.00	1	43.40	43.50	-1	3,854	-0.03%
2021/03/24	2.4	43.14	0	0.00	43.55	2.4	4,322	0.06%
2021/03/22	5	43.38	1.1	43.33	43.60	3.9	4,406	0.09%
2021/03/19	4	44.64	0	0.00	44.25	4	4,320	0.09%
2021/03/16	0	0.00	1	44.95	44.90	-1	4,433	-0.02%
2021/03/15	3	44.70	0	0.00	44.75	3	4,528	0.07%
2021/03/12	1	44.90	2	45.00	44.95	-1	4,737	-0.02%
2021/03/11	1	45.30	0	0.00	45.35	1	5,010	0.02%
2021/03/09	1	45.30	1	45.40	45.40	0	5,080	0.00%
2021/03/08	0	0.00	4	45.35	45.25	-4	5,088	-0.08%
2021/03/05	1	45.00	2	45.05	44.95	-1	5,096	-0.02%
2021/03/03	0	0.00	1	44.85	44.95	-1	5,185	-0.02%
2021/02/26	2.2	44.89	0	0.00	45.20	2.2	5,182	0.04%
2021/02/24	1	45.00	0	0.00	44.55	1	5,110	0.02%
2021/02/23	1	44.85	3	44.82	44.85	-2	5,087	-0.04%
2021/02/22	1	44.00	1	44.05	44.05	0	5,042	0.00%
2021/02/19	2	43.85	1	43.70	44.10	1	5,037	0.02%
2021/02/04	1.3	43.49	0	0.00	43.45	1.3	4,999	0.03%
2021/02/01	1	43.70	0	0.00	43.25	1	5,130	0.02%
2021/01/29	0.2	43.10	0	0.00	42.60	0.2	5,117	0.00%
2021/01/28	1.3	43.15	0	0.00	43.25	1.3	5,081	0.03%
2021/01/22	0.2	43.45	1	43.10	43.10	-0.8	5,104	-0.02%
2021/01/21	2.2	43.44	0	0.00	43.40	2.2	5,102	0.04%
2021/01/20	5	43.51	9	43.60	43.10	-4	5,100	-0.08%
2021/01/19	1.1	44.51	1	44.50	44.40	0.1	5,021	0.00%
2021/01/18	1	44.60	1	44.95	44.55	0	4,997	0.00%
2021/01/15	1	45.55	0	0.00	45.05	1	5,015	0.02%
2021/01/14	0	0.00	0.2	45.75	45.70	-0.2	5,177	0.00%
2021/01/13	9	45.65	1.1	45.71	45.80	7.9	5,174	0.15%
2021/01/12	2	45.90	19	46.01	45.55	-17	5,170	-0.33%
2021/01/11	4	45.95	1	46.20	46.00	3	5,145	0.06%
2021/01/08	0	0.00	14.7	45.94	45.90	-14.7	5,122	-0.29%
2021/01/07	13	45.40	15	45.81	45.60	-2	5,099	-0.04%
2021/01/06	0.3	45.35	1	45.25	45.20	-0.7	5,053	-0.01%
2021/01/05	0.4	45.30	3	45.10	45.05	-2.6	5,013	-0.05%
2021/01/04	12.1	45.48	1	45.60	45.15	11.1	5,002	0.22%
2020/12/31	0.6	45.64	0	0.00	45.85	0.6	5,008	0.01%
2020/12/30	15	45.54	0.1	45.70	45.55	14.9	4,999	0.30%
2020/12/29	3.5	45.79	0.3	45.60	45.60	3.2	4,996	0.06%
2020/12/28	1.5	46.18	1	46.10	45.90	0.5	4,988	0.01%
2020/12/25	2	46.35	0.2	46.20	46.45	1.8	4,947	0.04%
2020/12/24	3	45.65	8	45.58	46.40	-5	4,907	-0.10%
2020/12/23	1	44.80	0.1	44.85	45.00	1	4,737	0.02%
2020/12/22	0.2	45.00	1	45.30	44.50	-0.8	4,623	-0.02%
2020/12/21	2	44.98	1	45.90	44.95	1	4,561	0.02%
2020/12/18	3	45.82	0.2	46.05	45.60	2.8	4,425	0.06%
2020/12/17	0	0.00	1	45.90	46.05	-1	4,185	-0.02%
2020/12/16	0	0.00	6	45.93	45.95	-6	4,169	-0.14%
2020/12/15	1	45.10	2	45.10	45.25	-1	4,086	-0.02%
2020/12/14	1	45.10	1	44.95	44.90	0	4,076	0.00%
2020/12/11	0	0.00	3	44.70	44.35	-3	4,015	-0.07%
2020/12/10	3	43.90	21	44.09	44.60	-18	3,999	-0.45%
2020/12/09	3.6	44.37	5.7	44.50	44.50	-2.1	3,934	-0.05%
2020/12/08	4	44.81	2	45.00	45.40	2	3,834	0.05%
2020/12/07	16	45.28	48.4	45.58	45.85	-32.4	3,620	-0.90%
2020/12/03	2	43.93	5	43.75	43.80	-3	3,285	-0.09%
2020/12/02	0	0.00	12.1	44.31	44.35	-12.1	3,253	-0.37%
2020/12/01	11	44.26	0	0.00	44.50	11	3,240	0.34%
2020/11/30	5	44.15	7	44.05	44.50	-2	3,235	-0.06%
2020/11/27	0.3	43.70	2.1	43.80	43.85	-1.8	3,140	-0.06%
2020/11/26	1	43.65	5	43.82	43.85	-4	3,149	-0.13%
2020/11/25	0	0.00	4.1	43.79	43.90	-4.1	3,254	-0.13%
2020/11/24	1.2	43.48	0	0.00	43.50	1.2	3,245	0.04%
2020/11/23	1	43.30	1	43.45	43.45	0	3,242	0.00%
2020/11/20	1	43.20	0	0.00	43.25	1	3,250	0.03%
2020/11/19	0	0.00	1	43.25	43.15	-1	3,268	-0.03%
2020/11/18	1	43.00	6	43.17	43.35	-5	3,279	-0.15%
2020/11/17	0	0.00	1	43.35	43.40	-1	3,277	-0.03%
2020/11/12	9	43.56	4	43.60	43.85	5	3,324	0.15%
2020/11/11	1	44.00	7	43.45	44.00	-6	3,346	-0.18%
2020/11/10	10	43.00	0	0.00	42.95	10	3,273	0.31%
2020/11/06	1	41.85	0.5	41.95	41.90	0.5	3,242	0.02%
2020/11/05	0	0.00	0.2	42.15	42.00	-0.2	3,220	-0.01%
2020/11/04	7	42.24	0	0.00	42.00	7	3,211	0.22%
2020/11/03	0	0.00	0.1	42.25	42.35	-0.1	3,197	0.00%
2020/11/02	1	41.55	0	0.00	41.90	1	3,189	0.03%
2020/10/30	12	41.62	0.2	41.85	41.50	11.8	3,171	0.37%
2020/10/29	5	41.84	0.3	42.10	41.85	4.8	3,118	0.15%
2020/10/28	2	42.13	0	0.00	42.10	2	3,121	0.06%
2020/10/27	3	42.57	0	0.00	42.55	3	3,113	0.10%
2020/10/26	1	42.70	0	0.00	42.60	1	3,111	0.03%
2020/10/22	3	42.12	0	0.00	43.20	3	3,106	0.10%
2020/10/21	0	0.00	2	42.60	42.70	-2	2,930	-0.07%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/19	2	42.75	0	0.00	43.20	2	2,899	0.07%
2020/10/15	2	43.20	1	42.95	42.95	1	2,865	0.03%
2020/10/14	1	43.70	1	43.90	43.75	0	2,841	0.00%
2020/10/13	2	43.80	1	43.95	43.85	1	2,846	0.04%
2020/10/12	6	44.50	4	44.60	44.20	2	2,839	0.07%
2020/10/08	1	44.10	0	0.00	44.70	1	2,849	0.04%
2020/10/07	10	43.70	0	0.00	43.50	10	2,803	0.36%
2020/10/06	0	0.00	2	43.75	43.70	-2	2,829	-0.07%
2020/10/05	0	0.00	11	43.40	43.20	-11	2,833	-0.39%
2020/09/30	1	43.00	0	0.00	43.00	1	2,825	0.04%
2020/09/29	1	43.35	3	43.52	43.30	-2	2,824	-0.07%
2020/09/28	3	41.82	0	0.00	42.65	3	2,795	0.11%
2020/09/25	1	41.95	6	41.59	41.50	-5	2,769	-0.18%
2020/09/24	6	41.58	0	0.00	41.45	6	2,721	0.22%
2020/09/23	9	46.15	0	0.00	46.15	9	2,590	0.35%
2020/09/22	2	46.50	0	0.00	46.60	2	2,499	0.08%
2020/09/21	1	46.85	1	46.85	46.85	0	2,460	0.00%
2020/09/18	0	0.00	2	46.65	46.65	-2	2,411	-0.08%
2020/09/17	1	46.85	0	0.00	46.55	1	2,381	0.04%
2020/09/16	1	46.40	0	0.00	46.35	1	2,358	0.04%
2020/09/15	5	46.20	2	46.50	46.35	3	2,343	0.13%
2020/09/14	0	0.00	3	46.40	46.35	-3	2,348	-0.13%
2020/09/10	5	46.20	0	0.00	46.30	5	2,321	0.22%
2020/09/09	1	46.10	0	0.00	46.15	1	2,306	0.04%
2020/09/08	0	0.00	3	45.70	45.85	-3	2,307	-0.13%
2020/09/04	5	45.40	0	0.00	45.80	5	2,420	0.21%
2020/09/02	0	0.00	1	46.00	45.65	-1	2,445	-0.04%
2020/09/01	0	0.00	2	45.95	46.20	-2	2,458	-0.08%
2020/08/31	4	46.40	0	0.00	46.40	4	2,516	0.16%
2020/08/28	100	45.94	0.8	45.60	45.60	99.2	2,440	4.06%
2020/08/26	2	45.03	10	45.20	45.50	-8	2,500	-0.32%
2020/08/25	3	44.78	20	45.05	44.95	-17	2,531	-0.67%
2020/08/24	1	44.55	0	0.00	44.65	1	2,659	0.04%
2020/08/21	0	0.00	1	44.35	44.35	-1	2,688	-0.04%
2020/08/20	1	44.40	1	44.75	43.50	0	2,678	0.00%
2020/08/19	3	44.47	0	0.00	44.45	3	2,644	0.11%
2020/08/18	13	44.46	2	44.35	44.30	11	2,619	0.42%
2020/08/17	1	43.55	1	44.35	44.35	0	2,621	0.00%
2020/08/14	1	43.40	1	43.05	43.10	0	2,595	0.00%
2020/08/11	6	42.78	0	0.00	42.70	6	2,603	0.23%
2020/08/10	1	42.80	0	0.00	42.90	1	2,640	0.04%
2020/08/07	2	42.80	0	0.00	42.85	2	2,686	0.07%
2020/08/05	0	0.00	7	42.37	42.40	-7	2,742	-0.26%
2020/08/04	1	42.40	0	0.00	42.30	1	2,780	0.04%
2020/08/03	1	42.20	0	0.00	42.20	1	2,816	0.04%
2020/07/31	0	0.00	1	42.90	42.80	-1	2,793	-0.04%
2020/07/30	3	42.00	0	0.00	42.30	3	2,789	0.11%
2020/07/29	1	42.00	0	0.00	41.90	1	2,787	0.04%
2020/07/28	1	42.00	0	0.00	41.60	1	2,799	0.04%
2020/07/27	1	42.60	0	0.00	42.30	1	2,799	0.04%
2020/07/22	0	0.00	0.2	43.40	43.30	-0.2	2,846	-0.01%
2020/07/17	1	42.85	10	43.50	42.90	-9	2,852	-0.32%
2020/07/15	1	43.45	0	0.00	43.65	1	2,856	0.04%
2020/07/14	1	42.60	0	0.00	42.60	1	2,827	0.04%
2020/07/13	16	42.89	0	0.00	42.80	16	2,833	0.56%
2020/07/10	2	43.23	0	0.00	43.15	2	2,817	0.07%
2020/07/09	32	44.01	0	0.00	43.90	32	2,812	1.14%
2020/07/07	1	44.00	0	0.00	44.10	1	2,779	0.04%
2020/07/06	1	44.00	4	44.10	44.00	-3	2,765	-0.11%
2020/07/03	2	43.88	0	0.00	43.85	2	2,768	0.07%
2020/07/02	1	44.00	0	0.00	44.20	1	2,775	0.04%
2020/06/30	1	43.65	0	0.00	43.55	1	2,781	0.04%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/24	1	44.00	0	0.00	43.90	1	2,802	0.04%
2020/06/19	1	43.90	1	43.90	43.50	0	2,875	0.00%
2020/06/18	2	44.03	0	0.00	44.05	2	2,865	0.07%
2020/06/17	1	44.25	0	0.00	44.25	1	2,891	0.03%
2020/06/16	1	44.00	1	44.25	44.20	0	2,963	0.00%
2020/06/15	1	43.90	0	0.00	43.70	1	3,099	0.03%
2020/06/12	3	43.80	0	0.00	43.60	3	3,148	0.10%
2020/06/11	1	45.75	0	0.00	44.80	1	3,119	0.03%
2020/06/10	2	46.00	0	0.00	45.85	2	3,127	0.06%
2020/06/09	3	46.53	0	0.00	46.50	3	3,185	0.09%
2020/06/08	1	47.25	0	0.00	46.50	1	3,259	0.03%
2020/06/05	1	46.60	10	47.03	47.25	-9	3,232	-0.28%
2020/06/04	1	46.45	3	46.20	46.40	-2	3,182	-0.06%
2020/06/03	3	46.10	0	0.00	46.25	3	3,179	0.09%
2020/06/02	2	45.13	0	0.00	45.40	2	3,135	0.06%
2020/06/01	1	44.30	18	44.30	44.90	-17	3,087	-0.55%
2020/05/29	1	44.50	0	0.00	44.35	1	3,033	0.03%
2020/05/28	2	44.65	0	0.00	44.75	2	2,899	0.07%
2020/05/27	1	44.40	3	44.20	44.45	-2	2,910	-0.07%
2020/05/26	3	44.33	0	0.00	44.25	3	2,950	0.10%
2020/05/25	5	43.86	0	0.00	44.15	5	2,952	0.17%
2020/05/22	3	43.93	0	0.00	44.10	3	2,961	0.10%
2020/05/20	1	43.95	0	0.00	43.80	1	2,930	0.03%
2020/05/19	1	43.95	2	44.00	44.00	-1	2,928	-0.03%
2020/05/18	1	43.00	0	0.00	43.10	1	2,914	0.03%
2020/05/15	1	43.30	0	0.00	43.55	1	2,908	0.03%
2020/05/14	2	43.25	1	43.20	43.05	1	2,866	0.03%
2020/05/13	5	44.07	0	0.00	44.00	5	2,832	0.18%
2020/05/12	12	44.73	0	0.00	44.90	12	2,786	0.43%
2020/05/11	1	44.45	0	0.00	44.70	1	2,769	0.04%
2020/05/08	1	43.85	0	0.00	43.80	1	2,735	0.04%
2020/05/07	1	43.60	0	0.00	43.80	1	2,719	0.04%
2020/05/06	1	43.90	0	0.00	43.70	1	2,727	0.04%
2020/05/05	2	43.30	0	0.00	43.65	2	2,741	0.07%
2020/05/04	1	42.80	0	0.00	43.00	1	2,763	0.04%
2020/04/30	5	44.02	0	0.00	43.65	5	2,783	0.18%
2020/04/29	6	43.73	0	0.00	43.70	6	2,799	0.21%
2020/04/28	4	42.76	0	0.00	42.85	4	2,828	0.14%
2020/04/23	1	40.90	0	0.00	40.60	1	2,917	0.03%
2020/04/22	5	40.25	0	0.00	40.30	5	2,922	0.17%
2020/04/16	1	41.25	0	0.00	41.20	1	2,895	0.03%
2020/04/13	0.3	40.55	0	0.00	40.30	0.3	2,850	0.01%
2020/04/08	1	40.35	0	0.00	40.40	1	2,858	0.03%
2020/04/07	10	40.80	0	0.00	40.45	10	2,843	0.35%
2020/04/06	0	0.00	5	40.30	40.40	-5	2,820	-0.18%
2020/03/27	6	40.03	1	39.80	39.55	5	2,871	0.17%
2020/03/26	0	0.00	1	39.45	39.90	-1	2,947	-0.03%
2020/03/25	0	0.00	5	39.80	39.80	-5	3,048	-0.16%
2020/03/24	5	37.20	1	37.00	36.85	4	3,033	0.13%
2020/03/23	1	34.50	8	34.50	34.15	-7	3,025	-0.23%
2020/03/20	1	34.65	0	0.00	35.00	1	3,015	0.03%
2020/03/19	3	33.08	0	0.00	32.90	3	2,948	0.10%
2020/03/18	2	37.00	0	0.00	36.45	2	2,814	0.07%
2020/03/16	1	40.30	1	40.10	40.05	0	2,713	0.00%
2020/03/13	1	38.00	3	38.45	40.40	-2	2,685	-0.07%
2020/03/12	3	42.27	3	42.70	41.80	0	2,579	0.00%
2020/03/11	1	43.90	0	0.00	43.85	1	2,497	0.04%
2020/03/10	1	43.80	1	44.00	43.95	0	2,482	0.00%
2020/03/04	0	0.00	2	44.85	45.00	-2	2,401	-0.08%
2020/03/03	3	44.65	0	0.00	44.55	3	2,410	0.12%
2020/02/27	1	44.70	0	0.00	44.85	1	2,420	0.04%
2020/02/13	0	0.00	1	45.90	45.90	-1	2,375	-0.04%
2020/02/12	1	45.60	0	0.00	45.80	1	2,398	0.04%
2020/02/11	0	0.00	4	45.45	45.35	-4	2,393	-0.17%
2020/02/10	1	45.25	2	45.20	45.50	-1	2,397	-0.04%
2020/02/05	6	45.13	0	0.00	45.10	6	2,430	0.25%
2020/02/04	1	45.30	0	0.00	45.00	1	2,417	0.04%
2020/02/03	1	44.50	0	0.00	44.90	1	2,404	0.04%
2020/01/31	1	45.40	1	45.50	45.25	0	2,388	0.00%
2020/01/30	6	45.78	3	45.65	45.45	3	2,348	0.13%
2020/01/20	0	0.00	1	47.00	47.10	-1	2,265	-0.04%
2020/01/17	1	46.80	1	46.80	46.85	0	2,245	0.00%
2020/01/10	1	46.20	0	0.00	46.25	1	2,427	0.04%
2020/01/09	0	0.00	1	46.05	46.00	-1	2,453	-0.04%
2020/01/07	2	45.98	1	46.00	46.00	1	2,495	0.04%
2019/12/26	0	0.00	2	46.23	46.20	-2	4,112	-0.05%
2019/12/24	1.1	46.01	0	0.00	46.15	1.1	5,351	0.02%
2019/12/23	1	46.15	0	0.00	45.55	1	5,284	0.02%
2019/12/18	0	0.00	3	46.05	46.00	-3	5,095	-0.06%
2019/12/11	5	46.00	0	0.00	46.05	5	5,165	0.10%
2019/12/10	2	46.10	1	46.20	46.05	1	5,169	0.02%
2019/12/09	2	46.35	0	0.00	46.30	2	5,168	0.04%
2019/12/02	1	46.65	90	46.57	46.55	-89	5,162	-1.72%
2019/11/29	1	46.70	1	46.50	46.55	0	5,168	0.00%
2019/11/28	0	0.00	1	46.70	46.50	-1	5,154	-0.02%
2019/11/27	0	0.00	3	46.80	46.80	-3	5,166	-0.06%
2019/11/26	2	46.80	1	46.70	46.20	1	5,164	0.02%
2019/11/22	0	0.00	10	46.60	46.55	-10	5,154	-0.19%
2019/11/19	0	0.00	3	46.87	46.90	-3	5,171	-0.06%
2019/11/11	0	0.00	10	46.85	46.70	-10	5,200	-0.19%
2019/11/07	2	47.30	0	0.00	47.25	2	5,166	0.04%
2019/11/06	0	0.00	1	47.50	47.45	-1	5,160	-0.02%
2019/11/05	0	0.00	3	46.97	47.10	-3	5,138	-0.06%
2019/11/04	0	0.00	1	46.85	47.10	-1	5,131	-0.02%
2019/11/01	0	0.00	1	46.85	46.95	-1	5,120	-0.02%
2019/10/31	5	46.92	0	0.00	46.75	5	5,127	0.10%
2019/10/30	3	46.87	0	0.00	46.85	3	5,109	0.06%
2019/10/29	0	0.00	4	46.84	46.80	-4	5,095	-0.08%
2019/10/28	0	0.00	2	46.90	47.00	-2	5,078	-0.04%
2019/10/23	43	47.57	8	47.45	47.50	35	5,022	0.70%
2019/10/22	8	47.08	2	47.15	47.00	6	4,995	0.12%
2019/10/21	5	46.50	1.2	46.74	46.75	3.8	4,961	0.08%
2019/10/18	7.1	45.73	0	0.00	45.90	7.1	4,899	0.14%
2019/10/17	2	45.80	0	0.00	45.80	2	4,847	0.04%
2019/10/15	3	45.88	3	45.80	45.95	0	4,780	0.00%
2019/10/14	4	45.76	0	0.00	45.65	4	4,751	0.08%
2019/10/08	3	45.40	8	45.34	45.40	-5	4,689	-0.11%
2019/10/04	3	45.55	5	45.45	45.70	-2	4,607	-0.04%
2019/10/03	8	45.88	0	0.00	46.05	8	4,523	0.18%
2019/10/02	6	45.90	5	46.08	45.90	1	4,330	0.02%
2019/10/01	2	49.90	0	0.00	49.95	2	3,108	0.06%
2019/09/27	8	49.88	0	0.00	49.90	8	2,437	0.33%
2019/09/26	1	49.80	0	0.00	49.80	1	1,857	0.05%
2019/09/24	6	49.74	0	0.00	49.65	6	1,784	0.34%
2019/09/18	4	50.10	0	0.00	50.00	4	1,706	0.23%
2019/09/12	1	49.50	0	0.00	49.40	1	1,672	0.06%
2019/09/03	1	49.35	0	0.00	49.25	1	1,677	0.06%
2019/09/02	0	0.00	10	49.50	49.50	-10	1,683	-0.59%
2019/08/30	0	0.00	29	49.41	49.50	-29	1,684	-1.72%
2019/08/26	12	48.92	1	48.80	48.80	11	1,610	0.68%
2019/08/23	5	49.10	2	49.10	49.20	3	1,606	0.19%
2019/08/13	50	48.20	0	0.00	48.35	50	1,587	3.15%
2019/08/05	1	48.30	4	48.35	48.20	-3	1,609	-0.19%
2019/07/31	7	48.80	0	0.00	48.80	7	1,615	0.43%
2019/07/30	0	0.00	2	48.95	48.95	-2	1,599	-0.13%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/23	1	49.25	0	0.00	49.05	1	1,609	0.06%
2019/07/19	2	49.45	1	49.50	49.50	1	1,596	0.06%
2019/07/15	2	49.05	0	0.00	49.25	2	1,602	0.12%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/10	1	49.45	0	0.00	49.55	1	1,645	0.06%
2019/07/05	2	49.65	0	0.00	49.65	2	1,685	0.12%
2019/07/04	5	49.58	0	0.00	49.75	5	1,723	0.29%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/24	0	0.00	5	50.10	50.00	-5	1,993	-0.25%
2019/06/21	4	49.99	0	0.00	50.00	4	1,983	0.20%
2019/06/20	3	49.95	3	49.90	49.90	0	1,988	0.00%
2019/06/19	5	49.30	9	49.67	49.90	-4	2,011	-0.20%
2019/06/14	1	48.40	5	48.60	48.50	-4	2,119	-0.19%
2019/06/12	26	48.68	3	48.75	48.75	23	2,416	0.95%
2019/06/10	4	48.65	0	0.00	48.70	4	2,457	0.16%
2019/06/06	2	48.55	0	0.00	48.50	2	2,495	0.08%
2019/06/05	2	48.90	0	0.00	48.70	2	2,533	0.08%
2019/06/03	2	48.90	0	0.00	48.90	2	2,532	0.08%
2019/05/30	0	0.00	1	48.50	48.15	-1	2,513	-0.04%
2019/05/28	2	49.33	1	49.00	48.60	1	2,513	0.04%
2019/05/27	0	0.00	1	48.55	49.20	-1	2,443	-0.04%
2019/05/24	0	0.00	1	48.40	48.15	-1	2,416	-0.04%
2019/05/17	1	47.50	0	0.00	47.50	1	2,423	0.04%
2019/05/15	0	0.00	1	47.95	47.80	-1	2,427	-0.04%
2019/05/09	4	48.10	0	0.00	48.00	4	2,476	0.16%
2019/05/06	1	48.90	0	0.00	48.75	1	2,517	0.04%
2019/04/26	2	48.70	0	0.00	48.80	2	2,529	0.08%
2019/04/24	0	0.00	6	48.78	48.65	-6	2,536	-0.24%
2019/04/19	4	49.20	0	0.00	48.90	4	2,543	0.16%
2019/04/18	3	48.58	3	48.60	48.60	0	2,557	0.00%
2019/04/15	4	49.68	5	49.40	49.50	-1	2,547	-0.04%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/10	2	49.60	0	0.00	49.90	2	2,528	0.08%
2019/04/08	20	50.50	0	0.00	50.60	20	2,534	0.79%
2019/04/01	0	0.00	1	52.20	50.90	-1	2,640	-0.04%
2019/03/29	2	50.20	54	50.21	50.80	-52	2,550	-2.04%
2019/03/28	0	0.00	3	49.78	49.85	-3	2,529	-0.12%
2019/03/27	0.1	49.75	0	0.00	49.75	0.1	2,528	0.00%
2019/03/25	0	0.00	15	49.10	49.25	-15	2,501	-0.60%
2019/03/22	0	0.00	1	49.25	49.25	-1	2,481	-0.04%
2019/03/21	0	0.00	3	49.25	49.35	-3	2,453	-0.12%
2019/03/20	7	48.44	2	48.48	48.70	5	2,416	0.21%
2019/03/19	41	48.98	5	48.90	48.90	36	2,361	1.52%
2019/03/18	10	48.39	0	0.00	48.55	10	2,302	0.43%
2019/03/15	5	48.10	5	48.20	48.20	0	2,278	0.00%
2019/03/14	0	0.00	1	47.60	47.50	-1	1,998	-0.05%
2019/03/13	5	47.40	3	47.40	47.40	2	1,994	0.10%
2019/03/11	1	47.80	0	0.00	47.90	1	1,939	0.05%
2019/03/07	2	47.50	1	47.55	47.50	1	1,942	0.05%
2019/02/27	0	0.00	3	47.45	47.75	-3	2,017	-0.15%
2019/02/26	0	0.00	2	47.70	47.60	-2	2,006	-0.10%
2019/02/20	5	48.00	13	47.93	48.05	-8	1,994	-0.40%
2019/02/18	0	0.00	1	47.55	47.70	-1	1,985	-0.05%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/02/14	0	0.00	103	47.41	47.30	-103	1,991	-5.17%	大賣/鉅額交易
2019/02/13	20	47.70	0	0.00	47.65	20	1,986	1.01%
2019/02/11	3	48.10	2	48.00	48.40	1	1,951	0.05%
2019/01/18	1	46.65	1	46.65	46.60	0	1,875	0.00%
2019/01/10	80	46.27	0	0.00	46.35	80	2,036	3.93%
2019/01/09	2	45.85	3	45.85	46.10	-1	2,047	-0.05%
2019/01/03	0	0.00	2	44.90	45.05	-2	2,227	-0.09%
2019/01/02	0	0.00	10	44.60	44.50	-10	2,248	-0.44%
2018/12/26	2	43.95	1	44.35	44.15	1	2,287	0.04%
2018/12/25	11	44.08	1	44.40	43.90	10	2,269	0.44%
2018/12/24	1	45.05	0	0.00	44.90	1	2,216	0.05%
2018/12/22	1	45.90	1	45.95	45.90	0	2,166	0.00%
2018/12/21	2	45.48	0	0.00	46.15	2	2,204	0.09%
2018/12/19	0	0.00	1	46.25	46.25	-1	2,153	-0.05%
2018/12/17	0	0.00	1	46.65	46.10	-1	2,205	-0.05%
2018/12/13	0	0.00	1	46.50	46.70	-1	2,258	-0.04%
2018/12/12	2	46.00	2	46.40	46.25	0	2,255	0.00%
2018/12/11	4	45.90	4	46.00	46.00	0	2,262	0.00%
2018/12/04	0	0.00	20	46.90	46.70	-20	2,983	-0.67%
2018/12/03	1	47.00	0	0.00	47.10	1	3,664	0.03%
2018/11/29	0	0.00	1	46.60	46.50	-1	4,700	-0.02%
2018/11/28	21	46.26	1	46.20	46.70	20	4,917	0.41%
2018/11/26	4	46.55	5	47.09	46.20	-1	5,043	-0.02%
2018/11/23	0	0.00	122	45.75	45.90	-122	5,007	-2.44%	大賣/鉅額交易
2018/11/14	1	46.30	0	0.00	46.45	1	5,158	0.02%
2018/11/13	2	45.95	2	46.45	46.80	0	5,157	0.00%
2018/11/08	2	46.55	0	0.00	46.70	2	5,221	0.04%
2018/11/02	0	0.00	6	46.10	46.20	-6	5,620	-0.11%
2018/10/26	0	0.00	2	44.15	44.40	-2	5,726	-0.03%
2018/10/22	1	45.50	1	45.65	45.50	0	5,711	0.00%
2018/10/18	0	0.00	1	45.80	45.90	-1	5,597	-0.02%
2018/10/17	0	0.00	38	45.98	45.85	-38	5,585	-0.68%
2018/10/16	1	45.50	2	45.85	45.90	-1	5,557	-0.02%
2018/10/15	2	45.35	0	0.00	45.25	2	5,523	0.04%
2018/10/12	0	0.00	1	46.20	46.25	-1	5,486	-0.02%
2018/10/11	1	45.75	5	45.20	45.60	-4	5,469	-0.07%
2018/10/05	2	46.75	10	46.85	46.75	-8	5,270	-0.15%
2018/10/02	0	0.00	1	48.25	48.35	-1	5,233	-0.02%
2018/10/01	0	0.00	1	48.25	48.20	-1	5,224	-0.02%
2018/09/26	0	0.00	2	48.20	47.45	-2	5,177	-0.04%
2018/09/25	0	0.00	1	48.50	48.35	-1	5,179	-0.02%
2018/09/21	0	0.00	4	48.64	48.70	-4	5,175	-0.08%
2018/09/19	1	48.15	0	0.00	48.15	1	5,140	0.02%
2018/09/18	0	0.00	2	47.48	47.50	-2	5,115	-0.04%
2018/09/17	6	47.38	5	47.50	47.50	1	5,115	0.02%
2018/09/14	0	0.00	2	47.05	47.50	-2	5,117	-0.04%
2018/09/13	1	47.55	0	0.00	47.65	1	5,104	0.02%
2018/09/12	0	0.00	13	46.82	46.90	-13	5,051	-0.26%
2018/09/11	4	45.20	33	45.17	45.40	-29	4,986	-0.58%
2018/09/10	13	45.26	2	44.65	44.60	11	4,834	0.23%
2018/09/07	109	45.70	0	0.00	45.10	109	4,580	2.38%	大買/鉅額交易
2018/09/06	21	49.15	135.6	49.10	49.15	-114.6	3,932	-2.91%	大賣/鉅額交易
2018/09/05	11	49.19	11	48.89	48.80	0	3,239	0.00%
2018/09/04	8	49.87	0	0.00	49.95	8	2,892	0.28%
2018/09/03	10	50.20	8	49.95	50.00	2	2,724	0.07%
2018/08/31	0	0.00	10	49.25	49.90	-10	2,690	-0.37%
2018/08/30	0	0.00	11.2	49.23	49.30	-11.2	2,659	-0.42%
2018/08/29	13	48.77	6	48.96	48.95	7	2,728	0.26%
2018/08/28	6	48.55	0	0.00	48.60	6	2,713	0.22%
2018/08/23	10	48.50	11	48.39	48.40	-1	2,840	-0.04%
2018/08/22	20	48.64	20	48.38	48.35	0	2,883	0.00%
2018/08/21	0	0.00	0.3	48.00	48.20	-0.3	2,879	-0.01%
2018/08/20	0	0.00	1	47.75	47.70	-1	2,873	-0.03%
2018/08/17	0	0.00	3	47.85	47.80	-3	2,876	-0.10%
2018/08/16	0	0.00	1	47.85	47.90	-1	2,874	-0.03%
2018/08/15	5	48.20	0	0.00	48.00	5	2,873	0.17%
2018/08/14	6	47.98	0	0.00	47.65	6	2,835	0.21%
2018/08/13	0	0.00	2	47.50	47.50	-2	2,634	-0.08%
2018/08/10	0	0.00	1	47.90	48.00	-1	2,483	-0.04%
2018/08/09	5.2	48.06	1	48.20	48.30	4.2	2,481	0.17%
2018/08/08	0	0.00	2	47.88	47.90	-2	2,452	-0.08%
2018/08/02	0	0.00	2	46.85	46.90	-2	2,401	-0.08%
2018/08/01	5	47.10	9	47.15	47.20	-4	2,402	-0.17%
2018/07/27	30	46.10	1	46.20	46.20	29	2,361	1.23%
2018/07/23	1	46.00	0	0.00	45.80	1	2,457	0.04%
2018/07/18	0	0.00	2	45.80	46.15	-2	2,501	-0.08%
2018/07/12	0.1	45.50	0	0.00	45.50	0.1	2,580	0.00%
2018/07/11	0	0.00	1	45.25	45.00	-1	2,601	-0.04%
2018/07/05	7	44.03	0	0.00	44.00	7	2,639	0.27%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/07/02	1	45.00	0	0.00	44.55	1	2,696	0.04%
2018/06/29	4	44.54	1	45.25	45.25	3	2,683	0.11%
2018/06/25	1	45.80	1	45.95	45.80	0	2,627	0.00%
2018/06/22	1	45.70	0	0.00	45.70	1	2,644	0.04%
2018/06/20	1	46.25	0	0.00	46.25	1	2,647	0.04%
2018/06/15	3	46.10	0	0.00	45.90	3	2,624	0.11%
2018/06/13	21	47.56	1	47.30	47.25	20	2,469	0.81%
2018/06/12	10	47.80	0	0.00	47.65	10	2,520	0.40%
2018/06/11	0	0.00	1	47.80	47.60	-1	2,510	-0.04%
2018/06/08	46.3	47.54	10	47.35	47.60	36.3	2,477	1.46%
2018/06/07	2	47.65	0	0.00	47.45	2	2,455	0.08%
2018/06/06	15	47.75	1	47.55	47.85	14	2,452	0.57%
2018/06/05	0	0.00	2	46.50	46.80	-2	2,345	-0.09%
2018/06/04	0	0.00	12	46.32	46.60	-12	2,310	-0.52%
2018/06/01	0	0.00	5	46.15	46.30	-5	2,272	-0.22%
2018/05/31	9	45.65	0	0.00	45.40	9	2,230	0.40%
2018/05/30	3	45.75	0	0.00	45.50	3	2,150	0.14%
2018/05/29	0	0.00	1	46.10	46.15	-1	2,121	-0.05%
2018/05/28	3	45.70	0	0.00	45.65	3	2,116	0.14%
2018/05/25	5	45.95	5	46.10	46.00	0	2,115	0.00%
2018/05/23	1	45.90	0.2	46.05	45.90	0.8	2,097	0.04%
2018/05/22	1	46.10	4	46.05	46.05	-3	2,095	-0.14%
2018/05/21	0.1	46.25	0	0.00	46.25	0.1	2,105	0.00%
2018/05/18	10	45.90	8	45.86	45.90	2	2,105	0.09%
2018/05/17	7	45.64	3	45.70	45.65	4	2,114	0.19%
2018/05/16	1	45.55	0	0.00	45.60	1	2,116	0.05%
2018/05/15	1	45.35	17	45.44	45.50	-16	2,200	-0.73%
2018/05/14	0	0.00	3	45.95	45.75	-3	2,276	-0.13%
2018/05/11	50	45.25	0	0.00	45.30	50	2,243	2.23%
2018/05/10	10	45.20	0	0.00	45.15	10	2,242	0.45%
2018/05/07	2	45.25	0	0.00	45.20	2	2,310	0.09%
2018/05/03	2	46.00	0	0.00	45.50	2	2,450	0.08%
2018/05/02	72	46.09	3	46.35	46.00	69	2,512	2.75%
2018/04/27	10.1	45.40	0	0.00	45.45	10.1	2,614	0.38%
2018/04/24	5	45.28	5	45.43	45.20	0	2,622	0.00%
2018/04/23	8	45.55	0	0.00	45.60	8	2,630	0.30%
2018/04/18	2	44.50	0	0.00	44.45	2	2,574	0.08%
2018/04/17	4	44.43	0	0.00	44.55	4	2,578	0.16%
2018/04/13	5	45.35	5	45.20	45.15	0	2,574	0.00%
2018/04/11	10	45.60	0	0.00	45.70	10	2,585	0.39%
2018/04/09	2	44.65	0	0.00	44.80	2	2,583	0.08%
2018/04/03	0	0.00	1	45.05	45.20	-1	2,589	-0.04%
2018/04/02	1	45.35	2	45.30	45.30	-1	2,590	-0.04%
2018/03/30	0	0.00	1	44.95	45.00	-1	2,586	-0.04%
2018/03/27	0	0.00	1	45.40	45.40	-1	2,578	-0.04%
2018/03/23	2	44.68	2	44.85	44.75	0	2,567	0.00%
2018/03/20	1	44.50	0	0.00	44.90	1	2,744	0.04%
2018/03/15	40	45.74	0	0.00	45.50	40	2,734	1.46%
2018/03/14	3	45.40	14	45.41	45.50	-11	2,727	-0.40%
2018/03/12	0	0.00	4	44.50	44.95	-4	2,704	-0.15%
2018/03/06	10	44.30	1	44.40	44.35	9	2,693	0.33%
2018/03/05	6	44.58	6	44.25	44.25	0	2,758	0.00%
2018/02/21	2	44.00	0	0.00	44.70	2	2,732	0.07%
2018/02/09	1	42.90	0	0.00	43.55	1	2,704	0.04%
2018/02/07	0	0.00	50	44.73	44.20	-50	2,682	-1.86%
2018/02/06	2	42.00	1	42.05	42.20	1	2,599	0.04%
2018/02/05	1	44.70	0	0.00	44.85	1	2,514	0.04%
2018/01/31	1	44.90	0	0.00	45.80	1	2,514	0.04%
2018/01/30	0	0.00	0.7	45.55	45.55	-0.7	2,471	-0.03%
2018/01/29	1	46.95	0	0.00	46.50	1	2,443	0.04%
2018/01/26	0.2	46.45	9	46.29	46.45	-8.8	2,421	-0.36%
2018/01/25	5	45.50	7	45.45	45.40	-2	2,341	-0.09%
2018/01/24	1	44.45	2	45.00	45.00	-1	2,263	-0.04%
2018/01/23	5.2	44.80	4	44.80	44.95	1.2	2,212	0.05%
2018/01/18	5	43.05	5	42.80	42.80	0	2,129	0.00%
2018/01/10	1	42.80	2	43.00	42.75	-1	2,122	-0.05%
2018/01/09	0	0.00	7	43.07	43.15	-7	2,123	-0.33%
2018/01/08	4	43.28	2	43.40	43.40	2	2,116	0.09%
2018/01/05	0	0.00	5	42.68	43.10	-5	2,102	-0.24%
2018/01/04	6	42.60	1	42.60	42.65	5	2,116	0.24%
2018/01/03	8	43.15	0	0.00	43.15	8	2,125	0.38%
2018/01/02	1.2	43.06	2	42.85	43.15	-0.9	2,095	-0.04%