興富發 (2542)-永豐金-中正券商分點個股進出

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(已收盤)

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

興富發 (2542)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	3	44.10	4	44.15	44.10	-1	7,183	-0.01%
2024/11/21	0	43.00	15	43.70	43.85	-15	7,262	-0.21%
2024/11/20	11	42.70	0	0.00	43.00	11	7,573	0.15%
2024/11/19	0	43.50	0	0.00	43.80	0	7,812	0.00%
2024/11/18	1	43.20	1	43.50	43.10	0	8,056	0.00%
2024/11/15	0	43.05	53.5	43.49	43.30	-53.5	8,250	-0.65%
2024/11/14	0	42.60	0	0.00	42.55	0	8,494	0.00%
2024/11/13	1	42.65	5	42.70	42.80	-4	8,574	-0.05%
2024/11/12	1	42.35	7	42.34	42.10	-6	8,642	-0.07%
2024/11/11	1	42.90	4	42.29	42.90	-3	8,642	-0.04%
2024/11/08	16	41.30	0	0.00	41.45	16	8,702	0.18%
2024/11/07	46.1	41.00	0	0.00	41.05	46.1	8,836	0.52%
2024/11/06	14.1	40.73	1.1	40.78	40.70	13	8,955	0.14%
2024/11/05	0.3	40.96	5.1	40.75	40.85	-4.8	9,249	-0.05%
2024/11/04	11.7	40.84	5	41.00	40.85	6.7	10,166	0.07%
2024/11/01	0.1	41.25	5.5	41.13	41.35	-5.5	10,554	-0.05%
2024/10/30	1	40.80	0	0.00	40.75	1	10,882	0.01%
2024/10/29	6.1	40.98	0	0.00	41.00	6.1	11,099	0.05%
2024/10/28	1.9	41.67	0.1	41.28	41.40	1.9	11,277	0.02%
2024/10/25	0.6	40.51	0	0.00	40.70	0.6	11,440	0.00%
2024/10/24	6.8	40.44	0	0.00	40.30	6.8	11,758	0.06%
2024/10/23	16.6	41.05	0	0.00	41.00	16.6	11,773	0.14%
2024/10/22	7.2	42.10	0	0.00	42.25	7.2	11,855	0.06%
2024/10/21	1.3	42.47	1	42.90	42.75	0.3	12,263	0.00%
2024/10/18	5.2	42.97	0.5	43.35	43.05	4.7	12,751	0.04%
2024/10/17	0.2	43.40	0	43.70	43.60	0.1	13,103	0.00%
2024/10/16	4.1	42.80	0.5	42.91	42.95	3.6	13,547	0.03%
2024/10/15	1.1	42.87	0	0.00	43.00	1.1	14,001	0.01%
2024/10/14	3.1	43.20	0	0.00	43.50	3.1	14,296	0.02%
2024/10/11	5	43.72	1.2	44.45	43.60	3.8	14,414	0.03%
2024/10/09	16.1	44.33	2	44.75	44.05	14.1	14,703	0.10%
2024/10/08	5	44.48	5	44.84	45.20	0	15,079	0.00%
2024/10/07	13.2	43.78	3.3	44.27	44.90	9.9	15,177	0.07%
2024/10/04	3.8	43.98	11.1	43.64	43.60	-7.3	15,268	-0.05%
2024/10/01	0.2	44.73	2	44.60	44.60	-1.8	15,238	-0.01%
2024/09/30	9.4	45.36	1	45.10	45.10	8.4	15,449	0.05%
2024/09/27	1.1	45.44	1	45.65	45.60	0.1	15,476	0.00%
2024/09/26	20.1	45.84	14.1	45.67	45.40	6.1	15,492	0.04%
2024/09/25	10	50.30	6.2	50.07	50.30	3.8	15,404	0.02%
2024/09/24	5.2	49.34	0.3	49.32	49.15	4.9	15,397	0.03%
2024/09/23	27.3	48.13	21.5	48.33	49.10	5.8	15,752	0.04%
2024/09/20	58.7	49.81	12	49.55	49.20	46.7	15,827	0.30%
2024/09/19	0.1	52.20	10.3	54.38	54.20	-10.2	15,631	-0.07%
2024/09/18	2.1	51.47	1	52.50	51.40	1.1	16,064	0.01%
2024/09/16	0.1	52.00	1	52.50	52.00	-0.9	16,434	-0.01%
2024/09/13	9	51.68	1	51.80	52.00	8	16,549	0.05%
2024/09/12	0	0.00	2	50.70	51.00	-2	16,710	-0.01%
2024/09/11	10.6	50.04	8	50.14	50.30	2.6	16,779	0.02%
2024/09/10	3	52.10	27	52.32	51.50	-24	16,943	-0.14%
2024/09/09	5.1	52.03	14	52.44	51.80	-8.9	17,421	-0.05%
2024/09/06	2	53.10	1	53.10	53.20	1	17,428	0.01%
2024/09/05	5.3	53.14	23	53.11	53.00	-17.7	17,628	-0.10%
2024/09/04	23.2	52.63	16	52.38	52.20	7.2	17,842	0.04%
2024/09/03	4	54.80	3.6	54.73	54.20	0.4	18,023	0.00%
2024/09/02	3.5	54.74	6.4	54.60	54.50	-3	18,126	-0.02%
2024/08/30	5.1	54.40	70	53.46	55.70	-65	18,056	-0.36%
2024/08/29	33.1	52.20	3	52.40	52.30	30.1	17,911	0.17%
2024/08/28	27.1	52.42	2	52.75	52.60	25.1	17,993	0.14%
2024/08/27	5	52.18	8	52.24	52.60	-3	18,018	-0.02%
2024/08/26	4.3	52.29	3	52.03	51.90	1.3	18,007	0.01%
2024/08/23	27.4	52.40	5	52.44	52.20	22.4	17,977	0.12%
2024/08/22	5.2	52.87	7.1	52.94	53.60	-1.9	17,892	-0.01%
2024/08/21	29.1	54.78	4	55.25	54.80	25.1	17,586	0.14%
2024/08/20	35.4	57.51	28	57.71	56.90	7.4	17,319	0.04%
2024/08/19	25	59.12	5.5	59.68	59.40	19.5	17,133	0.11%
2024/08/16	6	57.20	10.2	57.64	58.30	-4.2	16,982	-0.02%
2024/08/15	1	55.20	0	0.00	55.00	1	16,757	0.01%
2024/08/14	4	55.00	4.3	54.59	55.20	-0.3	16,707	0.00%
2024/08/13	3	54.33	10	54.20	54.40	-7	16,637	-0.04%
2024/08/12	3	54.50	8	54.95	54.60	-5	16,753	-0.03%
2024/08/09	8	53.03	5	53.58	52.90	3	16,711	0.02%
2024/08/08	53.3	52.17	55	52.54	52.70	-1.7	16,589	-0.01%
2024/08/07	3.4	53.30	23	53.23	53.00	-19.6	16,548	-0.12%
2024/08/06	34.9	49.66	20.3	50.97	50.50	14.6	16,345	0.09%
2024/08/05	22.5	56.03	7.1	55.67	54.80	15.4	15,613	0.10%
2024/08/02	12.2	61.39	5	61.00	60.80	7.2	15,428	0.05%
2024/08/01	3.5	63.24	6	63.93	64.30	-2.5	15,622	-0.02%
2024/07/31	12.1	63.58	11.2	63.87	64.00	0.9	15,823	0.01%
2024/07/30	7	64.01	15	63.55	64.10	-8	16,104	-0.05%
2024/07/29	11	63.30	4.1	64.11	63.00	6.9	16,475	0.04%
2024/07/26	19.3	61.89	10	61.75	61.60	9.3	16,202	0.06%
2024/07/23	13	62.55	4.2	62.48	62.60	8.8	16,252	0.05%
2024/07/22	18.5	61.23	23.7	60.67	60.60	-5.2	16,100	-0.03%
2024/07/19	49.7	63.75	18.1	64.06	63.80	31.6	15,756	0.20%
2024/07/18	35	65.19	33.1	66.08	65.90	1.9	15,295	0.01%
2024/07/17	43.1	65.36	31	66.35	65.00	12.1	15,012	0.08%
2024/07/16	48.8	62.85	34	64.38	64.40	14.8	14,954	0.10%
2024/07/15	20	61.94	25	62.38	61.20	-5	14,532	-0.03%
2024/07/12	3.1	60.10	1.1	60.52	60.70	2	14,290	0.01%
2024/07/11	19.1	59.81	48	60.35	60.00	-28.9	14,161	-0.20%
2024/07/10	40	58.99	47.1	58.45	59.40	-7.1	13,886	-0.05%
2024/07/09	11.2	53.69	0.1	53.80	54.60	11.1	13,501	0.08%
2024/07/08	1.1	55.61	5.1	57.07	55.50	-4	13,382	-0.03%
2024/07/05	1.2	55.28	0	0.00	55.30	1.2	13,247	0.01%
2024/07/04	6.1	55.38	14.6	55.10	55.20	-8.5	13,228	-0.06%
2024/07/03	8	53.20	5.8	53.33	53.20	2.2	13,033	0.02%
2024/07/02	0.1	52.80	1	53.10	53.10	-0.9	13,043	-0.01%
2024/07/01	0.1	52.20	1	53.00	53.10	-0.9	13,016	-0.01%
2024/06/28	11.7	52.54	3.1	52.56	52.10	8.6	12,936	0.07%
2024/06/27	0.2	53.13	10	53.10	53.40	-9.8	12,790	-0.08%
2024/06/26	0	0.00	4.1	53.18	52.70	-4.1	12,320	-0.03%
2024/06/25	22.1	52.13	18.2	52.51	51.90	3.9	11,938	0.03%
2024/06/24	5.1	54.36	46	53.79	53.20	-40.9	11,656	-0.35%
2024/06/21	1.3	52.58	42	52.19	52.80	-40.7	11,092	-0.37%
2024/06/20	11.1	52.41	24.1	52.38	52.50	-13	10,632	-0.12%
2024/06/19	13.1	51.89	2	51.35	51.70	11.1	10,502	0.11%
2024/06/18	10.2	51.78	1	52.30	51.60	9.2	10,336	0.09%
2024/06/17	55.3	52.51	27.1	52.18	52.10	28.3	10,274	0.27%
2024/06/14	10	51.81	58.4	51.20	51.60	-48.4	9,959	-0.49%
2024/06/13	7.1	48.03	15.1	48.39	49.15	-8	9,397	-0.09%
2024/06/12	20.2	48.35	10	49.04	48.30	10.2	9,308	0.11%
2024/06/11	32.1	48.53	8	48.83	48.95	24.1	9,083	0.27%
2024/06/07	2.1	48.87	10	48.31	48.45	-7.9	8,820	-0.09%
2024/06/06	1.1	47.13	102	46.86	47.35	-100.9	8,543	-1.18%	大賣/
2024/06/05	0	0.00	24	46.57	46.55	-24	8,393	-0.29%
2024/06/04	1	45.82	3.4	46.48	46.50	-2.4	8,349	-0.03%
2024/06/03	94.1	46.01	11	46.02	46.40	83.1	8,313	1.00%
2024/05/31	2	45.50	57	45.72	45.80	-55	8,202	-0.67%
2024/05/30	0.3	44.99	5.6	45.15	44.80	-5.3	8,098	-0.07%
2024/05/29	1	44.25	0	0.00	45.35	1	8,056	0.01%
2024/05/28	0	0.00	0	44.70	44.35	0	7,950	0.00%
2024/05/27	18	44.09	2	44.15	44.20	16	7,901	0.20%
2024/05/24	1	44.39	3	43.82	44.35	-2	7,824	-0.03%
2024/05/23	6	44.50	3	44.45	44.50	3	7,797	0.04%
2024/05/22	1	44.60	18	45.13	45.25	-17	7,713	-0.22%
2024/05/21	27.3	44.70	36	44.46	44.60	-8.7	7,653	-0.11%
2024/05/20	2	45.28	3	46.03	45.20	-1	7,604	-0.01%
2024/05/17	0	0.00	2	45.65	45.70	-2	7,557	-0.03%
2024/05/16	39	45.14	32	45.88	45.55	7	7,519	0.09%
2024/05/15	5	44.72	5.6	44.93	44.45	-0.6	7,358	-0.01%
2024/05/14	22.1	45.31	20.6	45.31	45.25	1.6	7,245	0.02%
2024/05/13	13	44.99	6	46.10	46.10	7	7,185	0.10%
2024/05/10	37.3	45.37	9.2	45.57	45.20	28.1	7,097	0.40%
2024/05/09	26.4	46.58	18	47.18	45.65	8.4	6,975	0.12%
2024/05/08	11.7	47.03	5.3	47.35	46.85	6.4	6,745	0.09%
2024/05/07	45.3	48.57	54.2	48.48	47.85	-8.9	6,490	-0.14%
2024/05/06	16	48.15	12	48.25	48.15	4	5,901	0.07%
2024/05/03	3.2	46.80	37.2	47.30	47.20	-34	5,458	-0.62%
2024/05/02	18	46.29	29	46.46	46.60	-11	4,966	-0.22%
2024/04/30	3	44.12	2	44.00	44.30	1	4,411	0.02%
2024/04/29	4	43.96	13	44.23	44.30	-9	4,274	-0.21%
2024/04/26	46.2	43.08	20	42.50	42.95	26.2	4,063	0.64%
2024/04/25	31	42.16	9.1	42.41	42.70	21.9	3,964	0.55%
2024/04/24	5	42.10	2	42.08	41.95	3	3,860	0.08%
2024/04/23	2	42.10	3	42.18	42.25	-1	3,821	-0.03%
2024/04/22	10	42.13	24.9	42.83	42.40	-14.9	3,769	-0.39%
2024/04/19	4	41.54	9	41.26	41.45	-5	3,371	-0.15%
2024/04/18	0.2	40.55	35	41.58	41.60	-34.8	3,204	-1.08%
2024/04/17	1	40.45	2	40.73	40.85	-1	3,087	-0.03%
2024/04/16	10.5	40.19	7	40.35	40.10	3.5	3,049	0.11%
2024/04/15	0.2	40.85	0	0.00	40.80	0.2	2,983	0.01%
2024/04/12	0.2	40.95	0.2	41.00	40.80	0.1	2,943	0.00%
2024/04/11	0.7	41.12	1	41.20	41.10	-0.3	2,921	-0.01%
2024/04/10	0	0.00	1	41.55	41.35	-1	2,896	-0.03%
2024/04/08	6	40.91	2.2	40.37	40.70	3.8	2,790	0.14%
2024/04/02	1	40.20	0	0.00	40.10	1	2,680	0.04%
2024/04/01	3.1	40.35	0	0.00	40.25	3.1	2,666	0.12%
2024/03/29	5	40.25	1	40.30	40.15	4	2,645	0.15%
2024/03/27	4	40.25	10.3	40.50	40.60	-6.3	2,567	-0.24%
2024/03/26	2	39.15	0	0.00	39.00	2	2,505	0.08%
2024/03/25	1	39.20	0	39.30	39.35	1	2,514	0.04%
2024/03/22	4	38.69	0	0.00	38.80	4	2,529	0.16%
2024/03/21	0	0.00	1.1	38.75	38.65	-1.1	2,556	-0.04%
2024/03/20	18.8	38.40	1	38.53	38.50	17.8	2,570	0.69%
2024/03/19	17.6	38.70	1	38.70	38.70	16.6	2,526	0.66%
2024/03/18	18.8	39.01	1	38.95	39.10	17.8	2,512	0.71%
2024/03/15	8.8	39.33	0	0.00	39.20	8.8	2,527	0.35%
2024/03/14	2	39.80	0	0.00	39.85	2	2,444	0.08%
2024/03/13	0.1	39.80	0	0.00	39.80	0.1	2,452	0.00%
2024/03/12	0	0.00	0.7	39.85	39.95	-0.7	2,432	-0.03%
2024/03/11	1	39.70	0	0.00	39.90	1	2,450	0.04%
2024/03/08	3.2	39.67	0	0.00	39.75	3.2	2,447	0.13%
2024/03/07	0.6	39.86	1	39.90	39.90	-0.4	2,448	-0.02%
2024/03/06	0	0.00	0.6	39.70	39.65	-0.6	2,423	-0.02%
2024/03/05	2.2	39.68	0	0.00	39.60	2.2	2,426	0.09%
2024/03/04	1.2	39.66	0	0.00	39.65	1.2	2,423	0.05%
2024/03/01	0.1	39.75	0	0.00	39.70	0.1	2,424	0.00%
2024/02/27	4	39.85	0	0.00	39.70	4	2,419	0.17%
2024/02/26	1	39.85	1	39.85	39.90	0	2,444	0.00%
2024/02/23	2.5	39.68	0	0.00	39.55	2.5	2,440	0.10%
2024/02/22	5	39.83	0.1	40.05	39.75	4.9	2,457	0.20%
2024/02/20	2.2	39.58	0	39.65	39.65	2.2	2,431	0.09%
2024/02/19	5.1	39.64	10	39.70	39.65	-5	2,425	-0.20%
2024/02/16	4.1	39.36	0	0.00	39.65	4.1	2,471	0.16%
2024/02/15	1.1	39.51	0	0.00	39.50	1.1	2,442	0.05%
2024/02/05	0.5	39.82	0	0.00	39.80	0.5	2,434	0.02%
2024/02/02	3	39.55	0	0.00	39.70	3	2,421	0.12%
2024/02/01	1.2	39.61	0	0.00	39.60	1.2	2,413	0.05%
2024/01/31	1	39.55	0	0.00	39.60	1	2,424	0.04%
2024/01/30	4	39.55	0.6	39.63	39.55	3.4	2,433	0.14%
2024/01/29	6.2	39.65	0	0.00	39.80	6.2	2,449	0.25%
2024/01/26	3	39.60	1	39.60	39.60	2	2,465	0.08%
2024/01/25	2.4	39.57	0	0.00	39.50	2.4	2,483	0.10%
2024/01/24	0.4	39.50	0	0.00	39.55	0.4	2,510	0.02%
2024/01/23	3.5	39.50	0	0.00	39.50	3.5	2,520	0.14%
2024/01/22	4	39.63	0	0.00	39.55	4	2,510	0.16%
2024/01/19	0.4	39.70	0.6	39.85	39.70	-0.2	2,499	-0.01%
2024/01/18	2	39.73	0	0.00	39.70	2	2,497	0.08%
2024/01/17	3	39.65	0.1	39.80	39.85	2.9	2,489	0.12%
2024/01/16	2.1	39.77	0.2	39.70	39.70	1.9	2,446	0.08%
2024/01/15	1	39.95	2	40.00	39.90	-1	2,388	-0.04%
2024/01/12	1.4	39.95	0	0.00	39.90	1.4	2,406	0.06%
2024/01/11	0	40.02	0.3	40.05	39.95	-0.2	2,476	-0.01%
2024/01/10	6.1	40.05	3.6	40.02	40.00	2.5	2,744	0.09%
2024/01/09	4.1	40.08	1.6	40.12	40.05	2.5	2,789	0.09%
2024/01/05	3.2	40.10	0	0.00	40.20	3.2	2,897	0.11%
2024/01/04	1	40.10	0	0.00	40.10	1	2,917	0.03%
2024/01/03	1.2	40.11	0	0.00	40.10	1.2	2,985	0.04%
2024/01/02	1	40.25	0	0.00	40.25	1	2,991	0.03%
2023/12/29	1	40.00	0	0.00	40.10	1	3,004	0.03%
2023/12/28	1.1	40.10	2	40.00	40.15	-0.9	3,039	-0.03%
2023/12/27	3	40.13	36.5	40.09	40.10	-33.5	3,055	-1.10%
2023/12/25	0.1	40.00	0.2	40.00	40.00	-0.1	3,138	0.00%
2023/12/22	1.4	39.93	0.2	40.00	39.90	1.2	3,231	0.04%
2023/12/21	4.4	39.89	0	0.00	39.90	4.4	3,414	0.13%
2023/12/20	2.1	39.96	1	39.95	40.15	1.1	3,410	0.03%
2023/12/19	9.9	40.04	0	0.00	40.15	9.9	3,443	0.29%
2023/12/18	11.3	40.06	1	40.20	40.45	10.3	3,468	0.30%
2023/12/15	2.3	40.32	1.2	40.45	40.40	1.1	3,484	0.03%
2023/12/14	0.1	40.30	3	40.23	40.40	-2.9	3,472	-0.08%
2023/12/13	1.2	39.97	10	40.00	40.05	-8.8	3,497	-0.25%
2023/12/12	6.1	39.95	10	40.03	39.90	-3.9	3,540	-0.11%
2023/12/11	2.1	40.01	0	0.00	40.10	2.1	3,549	0.06%
2023/12/08	3.3	40.14	0	0.00	40.15	3.3	3,540	0.09%
2023/12/07	0.2	40.40	0	0.00	40.20	0.2	3,523	0.01%
2023/12/06	52.7	40.46	260	40.35	40.35	-207.4	3,531	-5.87%	大賣/鉅額交易
2023/12/05	0.2	40.57	0	0.00	40.55	0.2	3,489	0.00%
2023/12/04	10.1	40.60	0	0.00	40.70	10.1	3,476	0.29%
2023/12/01	11	40.81	0	0.00	40.80	11	3,447	0.32%
2023/11/30	0.1	40.90	3	40.90	40.95	-2.9	3,452	-0.08%
2023/11/29	1.2	40.86	0	0.00	40.85	1.2	3,496	0.03%
2023/11/28	1.1	40.90	0	0.00	40.95	1.1	3,489	0.03%
2023/11/27	1	41.15	0	0.00	40.95	1	3,468	0.03%
2023/11/24	0.1	41.13	49	41.16	41.20	-48.9	3,471	-1.41%
2023/11/22	0.1	41.10	0	0.00	41.05	0.1	3,467	0.00%
2023/11/21	1	40.90	0	0.00	40.85	1	3,444	0.03%
2023/11/17	25.2	40.85	0	0.00	40.90	25.2	3,415	0.74%
2023/11/15	10.2	40.65	5	40.73	40.90	5.2	3,434	0.15%
2023/11/13	20.2	40.70	0	0.00	40.60	20.2	3,398	0.59%
2023/11/10	12	40.54	0	0.00	40.55	12	3,391	0.35%
2023/11/09	0	40.75	0	0.00	40.60	0	3,392	0.00%
2023/11/08	0.1	40.75	0.3	40.80	40.60	-0.3	3,434	-0.01%
2023/11/07	13.1	40.61	0	0.00	40.70	13.1	3,506	0.37%
2023/11/06	21.1	40.51	2.2	40.75	40.70	18.9	3,513	0.54%
2023/11/03	30.1	40.67	0	0.00	40.60	30.1	3,494	0.86%
2023/11/02	11.1	40.60	0	0.00	40.60	11.1	3,494	0.32%
2023/11/01	20.5	40.40	0.3	40.40	40.60	20.2	3,493	0.58%
2023/10/31	55.3	40.62	1.4	40.81	40.70	53.9	3,483	1.55%
2023/10/30	10	40.65	6	40.82	40.90	4	3,473	0.12%
2023/10/27	20	40.84	0	0.00	40.80	20	3,471	0.58%
2023/10/26	35	41.08	2	41.05	40.95	33	3,476	0.95%
2023/10/18	0.1	41.30	0	0.00	42.05	0.1	3,479	0.00%
2023/10/17	0.2	40.95	0	0.00	41.00	0.2	3,199	0.01%
2023/10/16	0.3	40.75	0	0.00	41.30	0.3	3,162	0.01%
2023/10/13	4	40.00	1	40.80	40.85	3	3,128	0.10%
2023/10/11	1	40.00	0	0.00	40.10	1	3,128	0.03%
2023/10/06	0.3	39.20	6	39.20	39.40	-5.7	3,089	-0.18%
2023/10/04	0.4	39.22	4	39.10	39.10	-3.6	3,075	-0.12%
2023/10/03	1.1	39.31	0	0.00	39.25	1.1	3,077	0.04%
2023/10/02	3.1	39.29	0	0.00	39.30	3.1	3,075	0.10%
2023/09/28	3.1	39.49	5	39.54	39.45	-1.9	3,028	-0.06%
2023/09/27	4.4	39.67	4	39.90	39.55	0.4	2,981	0.01%
2023/09/26	13.2	39.54	2	40.00	40.00	11.2	2,901	0.39%
2023/09/25	27.1	43.16	0	0.00	43.05	27.1	2,712	1.00%
2023/09/22	7	43.39	0	0.00	43.40	7	2,593	0.27%
2023/09/21	7	44.06	0	0.00	43.95	7	2,534	0.28%
2023/09/20	1.1	44.29	0	0.00	44.20	1.1	2,472	0.04%
2023/09/19	0	0.00	4.9	44.28	44.30	-4.9	2,406	-0.20%
2023/09/18	0.1	43.70	5	44.15	44.15	-4.9	2,376	-0.21%
2023/09/15	8.1	43.45	0	0.00	43.25	8.1	2,331	0.35%
2023/09/14	0	0.00	5	44.10	44.10	-5	2,252	-0.22%
2023/09/12	0	0.00	2	43.63	43.60	-2	2,254	-0.09%
2023/09/11	0.1	43.50	1.4	43.53	43.50	-1.3	2,268	-0.06%
2023/09/07	0.2	43.37	0	0.00	43.40	0.2	2,261	0.01%
2023/09/06	0.1	43.35	2.2	43.30	43.40	-2.1	2,289	-0.09%
2023/09/05	0.1	43.70	0	0.00	43.45	0.1	2,292	0.00%
2023/09/04	0	0.00	2.9	43.45	43.60	-2.9	2,273	-0.13%
2023/09/01	1.1	43.00	0.5	43.00	42.95	0.6	2,211	0.03%
2023/08/31	0.1	43.20	0	0.00	43.00	0.1	2,211	0.00%
2023/08/30	3	43.08	0	0.00	43.25	3	2,228	0.13%
2023/08/29	1	42.90	5	43.14	43.20	-4	2,235	-0.18%
2023/08/28	2.1	42.79	6.4	42.85	42.95	-4.3	2,238	-0.19%
2023/08/25	0.1	42.60	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	0.2	42.35	0	0.00	42.30	0.2	2,289	0.01%
2023/08/23	2.2	42.26	1	42.50	42.30	1.2	2,294	0.05%
2023/08/22	3.1	42.25	0	0.00	42.40	3.1	2,320	0.13%
2023/08/21	1	42.80	0.4	42.75	42.75	0.6	2,323	0.03%
2023/08/18	0.1	42.85	4	42.95	42.95	-3.9	2,348	-0.17%
2023/08/17	0.1	42.55	0	0.00	42.60	0.1	2,343	0.00%
2023/08/15	0	0.00	8	42.70	42.65	-8	2,401	-0.33%
2023/08/11	3	43.18	10	43.35	43.40	-7	2,426	-0.29%
2023/08/10	3.1	42.49	0	0.00	42.90	3.1	2,378	0.13%
2023/08/09	0	0.00	2	42.85	42.65	-2	2,478	-0.08%
2023/08/08	2	42.90	10	42.90	42.95	-8	2,553	-0.31%
2023/08/07	1.1	42.75	0	0.00	42.80	1.1	2,962	0.04%
2023/08/04	0	0.00	5	42.55	42.70	-5	2,965	-0.17%
2023/08/01	1	42.50	0	0.00	42.55	1	2,975	0.03%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/27	0.1	42.35	0	0.00	42.40	0.1	3,023	0.00%
2023/07/26	0.2	41.90	0	0.00	42.05	0.2	3,022	0.01%
2023/07/25	0.9	41.77	0.2	41.75	41.60	0.7	3,007	0.02%
2023/07/24	7.3	41.76	12	41.75	41.70	-4.7	2,980	-0.16%
2023/07/21	0	0.00	14	42.10	42.15	-14	2,924	-0.48%
2023/07/19	0.2	42.16	0	0.00	42.15	0.2	2,951	0.01%
2023/07/18	0.4	42.21	1	42.15	42.15	-0.6	2,944	-0.02%
2023/07/17	1.6	42.29	2.1	42.25	42.25	-0.5	2,931	-0.02%
2023/07/14	0.1	42.70	4.3	42.51	42.55	-4.2	2,898	-0.15%
2023/07/13	3.2	42.67	0	0.00	42.80	3.2	2,887	0.11%
2023/07/12	0.1	42.90	1	42.90	42.95	-0.9	2,874	-0.03%
2023/07/11	0.2	42.85	1	42.85	43.00	-0.8	2,878	-0.03%
2023/07/10	1.3	42.83	2	42.98	42.80	-0.7	2,878	-0.02%
2023/07/07	1	42.60	0.3	42.75	42.75	0.8	2,913	0.03%
2023/07/06	0	0.00	10	42.80	42.80	-10	2,900	-0.34%
2023/07/05	1	42.70	0	0.00	42.70	1	2,901	0.03%
2023/07/04	3	42.85	1.3	42.85	42.85	1.7	2,939	0.06%
2023/07/03	0.1	42.75	0	0.00	42.80	0.1	2,955	0.00%
2023/06/30	0	0.00	2.4	42.62	42.65	-2.4	2,964	-0.08%
2023/06/28	7	42.40	6	42.35	42.45	1	2,968	0.03%
2023/06/26	7	42.35	0	0.00	42.25	7	2,985	0.23%
2023/06/21	0.9	42.30	0	0.00	42.25	0.9	3,006	0.03%
2023/06/20	1	42.30	0	42.35	42.15	1	3,001	0.03%
2023/06/16	0.6	42.42	0	0.00	42.25	0.6	2,968	0.02%
2023/06/15	6.1	42.82	0	0.00	42.70	6.1	2,912	0.21%
2023/06/14	0.5	42.95	13	43.00	43.00	-12.5	2,916	-0.43%
2023/06/12	3	43.15	2	42.93	42.85	1	3,027	0.03%
2023/06/08	0.3	42.57	0	0.00	42.55	0.3	3,019	0.01%
2023/06/07	0.1	42.54	0	0.00	42.60	0.1	3,035	0.00%
2023/06/06	1	42.50	3.1	42.55	42.50	-2.1	3,037	-0.07%
2023/06/05	0	0.00	0.1	42.55	42.50	-0.1	3,041	0.00%
2023/06/02	0	0.00	1	42.65	42.60	-1	3,052	-0.03%
2023/06/01	0.2	42.60	0	0.00	42.60	0.2	3,065	0.01%
2023/05/30	0	0.00	1.1	42.10	42.15	-1.1	3,030	-0.04%
2023/05/29	1	42.20	1.1	42.30	42.10	-0.1	3,039	0.00%
2023/05/26	1.1	42.20	52.2	42.10	42.20	-51.1	3,040	-1.68%
2023/05/25	4.2	42.86	0	0.00	42.50	4.2	3,025	0.14%
2023/05/24	0	0.00	1	43.00	43.05	-1	3,015	-0.03%
2023/05/23	0	42.70	0.3	42.60	42.75	-0.2	2,976	-0.01%
2023/05/22	0	0.00	5.1	42.33	42.60	-5.1	2,973	-0.17%
2023/05/19	1	41.90	0	0.00	42.00	1	2,931	0.03%
2023/05/18	0.2	42.00	2	42.00	42.00	-1.8	2,896	-0.06%
2023/05/17	0.2	41.80	1.5	41.77	41.90	-1.3	2,868	-0.04%
2023/05/16	1.1	41.70	2	41.68	41.65	-0.9	2,836	-0.03%
2023/05/15	26.7	41.26	4	41.10	41.35	22.7	2,816	0.81%
2023/05/12	8.7	41.73	0	0.00	41.95	8.7	2,713	0.32%
2023/05/11	41.5	41.83	13.3	42.00	42.30	28.1	2,632	1.07%
2023/05/10	3	43.23	1	43.15	43.20	2	2,214	0.09%
2023/05/09	5.1	43.25	0	43.20	43.20	5.1	2,214	0.23%
2023/05/08	20.1	43.22	0	43.00	43.30	20.1	2,235	0.90%
2023/05/05	5	42.95	3	43.13	42.90	2	2,230	0.09%
2023/05/04	0.2	42.80	13	42.77	42.85	-12.8	2,252	-0.57%
2023/05/03	0	0.00	1	42.25	42.30	-1	2,241	-0.04%
2023/05/02	0.1	42.05	0	0.00	42.20	0.1	2,289	0.00%
2023/04/27	0.2	42.00	2	41.95	42.05	-1.8	2,398	-0.08%
2023/04/26	0.1	41.80	0	0.00	42.00	0.1	2,410	0.00%
2023/04/25	0.3	41.80	0	0.00	41.65	0.3	2,423	0.01%
2023/04/24	0	41.85	1	41.80	41.75	-1	2,406	-0.04%
2023/04/21	0.2	41.82	1	41.80	41.85	-0.8	2,423	-0.03%
2023/04/20	0.5	41.88	0	0.00	41.85	0.5	2,422	0.02%
2023/04/19	1.3	42.05	0	0.00	42.00	1.3	2,422	0.05%
2023/04/18	0	0.00	2	42.15	42.10	-2	2,402	-0.08%
2023/04/17	2	42.08	1	42.15	42.05	1	2,394	0.04%
2023/04/14	0	42.15	0	0.00	42.10	0	2,390	0.00%
2023/04/13	0.3	42.05	0.4	42.05	42.10	-0.1	2,397	0.00%
2023/04/12	2	41.93	1.5	41.95	41.95	0.5	2,407	0.02%
2023/04/11	0.1	41.65	0	0.00	41.75	0.1	2,348	0.00%
2023/04/07	0.2	41.70	53.6	41.05	41.70	-53.4	2,499	-2.14%
2023/04/06	1.1	41.01	0	0.00	40.85	1.1	2,473	0.04%
2023/03/30	0.1	41.10	1	40.90	41.00	-0.9	2,889	-0.03%
2023/03/29	0.2	40.95	6.1	41.00	41.05	-6	3,290	-0.18%
2023/03/28	23	40.80	26	40.82	40.70	-3	3,717	-0.08%
2023/03/27	0.2	40.80	0	0.00	40.70	0.2	4,154	0.00%
2023/03/24	1.1	40.67	0	0.00	40.65	1.1	4,616	0.02%
2023/03/23	2.1	41.05	0	0.00	41.00	2.1	4,683	0.04%
2023/03/22	0.1	41.20	0	0.00	41.15	0.1	4,761	0.00%
2023/03/20	0.1	40.55	13	40.54	40.70	-12.9	4,939	-0.26%
2023/03/17	1.1	40.45	0	0.00	40.40	1.1	4,979	0.02%
2023/03/16	4.1	40.05	4.1	40.10	40.10	0	5,004	0.00%
2023/03/15	4.5	41.23	35	40.60	40.60	-30.5	5,035	-0.61%
2023/03/14	4.1	41.45	0	0.00	41.50	4.1	4,997	0.08%
2023/03/13	0.6	41.60	9	41.72	41.80	-8.5	5,086	-0.17%
2023/03/09	0.2	41.93	0	0.00	41.95	0.2	5,127	0.00%
2023/03/08	0.1	41.85	4	41.75	41.85	-3.9	5,151	-0.08%
2023/03/07	13	41.62	1	41.65	41.80	12	5,162	0.23%
2023/03/06	0.2	41.88	7	41.85	41.80	-6.8	5,202	-0.13%
2023/03/03	6.7	41.77	0	0.00	41.95	6.7	5,213	0.13%
2023/03/02	0.2	42.28	0	0.00	42.25	0.2	5,216	0.00%
2023/03/01	0.4	42.36	1	42.45	42.35	-0.7	5,253	-0.01%
2023/02/24	1	42.35	0	0.00	42.40	1	5,404	0.02%
2023/02/23	0.2	42.43	0	0.00	42.40	0.2	5,417	0.00%
2023/02/22	0.2	42.03	1	42.05	42.30	-0.8	5,435	-0.01%
2023/02/20	0	0.00	1	42.25	42.30	-1	5,567	-0.02%
2023/02/17	0.3	41.97	0	0.00	41.95	0.3	5,613	0.01%
2023/02/16	32.1	41.95	1	41.95	41.90	31.1	5,744	0.54%
2023/02/13	0.1	41.55	0	0.00	41.80	0.1	5,888	0.00%
2023/02/10	0.3	41.70	0	0.00	41.55	0.3	5,912	0.01%
2023/02/09	0.1	41.90	0	0.00	41.75	0.1	5,946	0.00%
2023/02/07	0	0.00	0	41.95	41.95	0	6,053	0.00%
2023/02/03	0.2	41.30	1	41.75	41.80	-0.8	6,036	-0.01%
2023/02/02	0.3	41.47	2.2	41.50	41.25	-1.9	6,057	-0.03%
2023/02/01	0	0.00	1	41.60	41.60	-1	6,045	-0.02%
2023/01/31	1	41.35	40	41.40	41.10	-39	6,114	-0.64%
2023/01/30	2.5	40.96	0	0.00	40.65	2.5	6,079	0.04%
2023/01/17	0.1	40.75	0	0.00	40.70	0.1	6,054	0.00%
2023/01/16	1.1	40.85	0	0.00	40.70	1.1	6,047	0.02%
2023/01/12	0.1	40.70	0	0.00	40.70	0.1	6,092	0.00%
2023/01/11	40.1	40.75	1	40.60	40.60	39.1	6,125	0.64%
2023/01/10	0.7	40.51	0	0.00	40.50	0.7	6,136	0.01%
2023/01/09	0.3	40.50	1	40.35	40.45	-0.7	6,165	-0.01%
2023/01/06	0	40.55	5	40.45	40.45	-5	6,185	-0.08%
2023/01/05	0	0.00	0.2	40.55	40.40	-0.2	6,223	0.00%
2023/01/04	0.1	40.50	0	0.00	40.60	0.1	6,229	0.00%
2023/01/03	0.1	40.40	0	0.00	40.35	0.1	6,276	0.00%
2022/12/30	5.1	40.50	0	0.00	40.30	5.1	6,293	0.08%
2022/12/28	0.1	41.20	35	40.60	40.70	-34.9	6,284	-0.56%
2022/12/27	0	0.00	2.1	41.34	41.45	-2.1	6,283	-0.03%
2022/12/23	14.2	40.37	0	0.00	40.35	14.2	6,264	0.23%
2022/12/22	1	39.90	1	40.05	42.00	0	6,211	0.00%
2022/12/21	20.7	39.10	0	0.00	40.00	20.7	6,026	0.34%
2022/12/20	103.2	39.87	0	0.00	39.65	103.2	5,780	1.79%	大買/鉅額交易
2022/12/19	14.2	40.59	0	0.00	40.50	14.2	5,621	0.25%
2022/12/16	15.2	41.98	0.3	42.00	41.15	15	5,404	0.28%
2022/12/15	2.2	42.11	0	0.00	42.40	2.2	5,094	0.04%
2022/12/14	10.1	42.53	0.2	42.55	42.60	9.9	5,170	0.19%
2022/12/13	3.3	42.90	0	0.00	42.75	3.3	5,162	0.06%
2022/12/12	5	43.60	9.8	43.85	43.65	-4.8	5,153	-0.09%
2022/12/09	1.1	43.95	1	44.00	44.00	0.1	5,155	0.00%
2022/12/08	0.1	43.95	0	0.00	44.10	0.1	5,144	0.00%
2022/12/07	0.1	44.30	2.2	43.69	44.35	-2.1	5,137	-0.04%
2022/12/06	1.4	44.12	5	44.21	43.95	-3.6	5,103	-0.07%
2022/12/05	0.2	44.63	1	44.70	44.40	-0.8	5,088	-0.02%
2022/12/02	0.4	44.47	0	0.00	44.25	0.4	5,030	0.01%
2022/12/01	1.1	44.75	2.2	44.75	44.80	-1.1	5,016	-0.02%
2022/11/30	0.1	44.70	0	44.65	44.80	0.1	5,021	0.00%
2022/11/29	0.3	44.70	1	44.70	44.80	-0.7	5,026	-0.01%
2022/11/28	0.1	44.35	3.1	44.83	44.85	-3	5,036	-0.06%
2022/11/25	0.1	44.59	1	44.70	44.55	-0.9	5,022	-0.02%
2022/11/24	0	0.00	43	44.95	44.90	-43	5,032	-0.85%
2022/11/23	0.9	44.80	1.6	44.81	44.90	-0.7	5,037	-0.01%
2022/11/22	0	0.00	4.6	44.78	44.85	-4.6	5,044	-0.09%
2022/11/21	0	0.00	1	44.00	43.95	-1	4,921	-0.02%
2022/11/18	0.1	43.70	2.1	43.72	43.80	-2	4,941	-0.04%
2022/11/17	1	43.25	5.2	43.49	43.55	-4.2	4,949	-0.08%
2022/11/16	0.2	43.00	5	43.29	43.20	-4.8	4,925	-0.10%
2022/11/15	0.1	43.05	2.6	43.03	42.90	-2.5	4,916	-0.05%
2022/11/14	0	0.00	12.5	42.89	43.35	-12.5	4,875	-0.26%
2022/11/11	2.1	42.32	0	0.00	42.40	2.1	4,802	0.04%
2022/11/10	0.1	42.10	0.1	42.05	42.25	0	4,814	0.00%
2022/11/09	2	42.10	0.4	41.95	42.25	1.6	4,868	0.03%
2022/11/08	0.1	41.95	0	0.00	41.90	0.1	4,840	0.00%
2022/11/07	0.1	41.95	0.1	42.00	42.05	0.1	4,888	0.00%
2022/11/04	0	0.00	15.8	41.81	42.00	-15.8	4,888	-0.32%
2022/11/03	0.1	41.00	0.1	41.00	41.30	0	4,842	0.00%
2022/11/02	1.1	41.27	10.1	41.30	41.25	-9	4,832	-0.19%
2022/11/01	1.3	41.41	1.7	41.36	41.45	-0.4	4,873	-0.01%
2022/10/31	0.5	41.25	1.5	41.32	41.45	-1	4,888	-0.02%
2022/10/28	3.2	41.70	2.5	41.76	41.65	0.7	4,880	0.01%
2022/10/27	0	0.00	2	41.05	41.80	-2	4,875	-0.04%
2022/10/21	0	0.00	1	40.50	40.50	-1	4,758	-0.02%
2022/10/20	0	0.00	1	39.95	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	7	40.31	40.20	-7	4,726	-0.15%
2022/10/18	0.1	39.55	0	0.00	39.60	0.1	4,685	0.00%
2022/10/17	1	38.60	0	38.75	39.20	1	4,736	0.02%
2022/10/13	26.1	38.66	0	0.00	38.75	26.1	4,945	0.53%
2022/10/12	3.1	38.91	0.5	39.00	38.95	2.6	5,106	0.05%
2022/10/11	1	38.05	0	0.00	39.35	1	5,224	0.02%
2022/10/07	5	38.94	0	0.00	38.90	5	5,188	0.10%
2022/10/06	0.1	39.70	0	0.00	39.65	0.1	5,180	0.00%
2022/10/05	1	39.70	0	0.00	39.75	1	5,206	0.02%
2022/10/03	4	39.85	0	0.00	39.85	4	5,232	0.08%
2022/09/30	2	38.08	1	38.30	39.00	1	5,202	0.02%
2022/09/29	1	38.55	0	0.00	38.60	1	5,204	0.02%
2022/09/28	18.4	38.37	5	38.30	38.00	13.4	5,171	0.26%
2022/09/27	37.3	39.55	10	39.60	39.65	27.3	5,055	0.54%
2022/09/26	11.2	40.11	16	40.17	40.20	-4.8	4,940	-0.10%
2022/09/23	6.1	47.74	2	47.75	47.80	4.1	4,766	0.09%
2022/09/22	1.2	47.45	1	47.80	47.75	0.2	4,634	0.00%
2022/09/21	5	47.96	15	47.99	48.00	-10	4,521	-0.22%
2022/09/20	6	48.00	1	48.05	48.00	5	4,374	0.11%
2022/09/19	0.5	48.20	0	0.00	48.15	0.5	4,340	0.01%
2022/09/16	1.1	48.25	0	0.00	48.30	1.1	4,306	0.03%
2022/09/14	0.1	48.35	0	0.00	48.25	0.1	4,782	0.00%
2022/09/13	6	48.54	2	48.60	48.50	4	5,003	0.08%
2022/09/12	0.2	48.30	1.2	48.35	48.40	-1	5,233	-0.02%
2022/09/08	0	0.00	2	48.25	48.35	-2	5,532	-0.04%
2022/09/07	1.1	47.91	0	0.00	47.90	1.1	5,636	0.02%
2022/09/06	3	47.98	0	0.00	48.10	3	5,682	0.05%
2022/09/05	2	47.95	0	0.00	47.95	2	5,683	0.04%
2022/09/02	0	0.00	1.1	47.96	48.00	-1.1	5,698	-0.02%
2022/09/01	1.2	48.10	0	0.00	48.10	1.2	5,726	0.02%
2022/08/31	6	48.33	13	48.32	48.40	-7	5,714	-0.12%
2022/08/30	2	48.15	4	48.29	48.35	-2	5,694	-0.04%
2022/08/29	1.1	47.84	2.1	47.81	47.85	-1	5,702	-0.02%
2022/08/26	10.1	48.05	1.1	48.19	48.20	9	5,824	0.15%
2022/08/24	0.2	47.85	6	47.95	48.00	-5.9	5,807	-0.10%
2022/08/23	1	47.60	2.1	47.65	47.65	-1.1	5,790	-0.02%
2022/08/22	1	47.55	0	0.00	47.65	1	5,815	0.02%
2022/08/19	1.2	46.64	0	0.00	47.00	1.2	5,742	0.02%
2022/08/18	2.2	46.95	0	0.00	46.80	2.2	5,742	0.04%
2022/08/17	6.1	47.17	0	0.00	47.20	6.1	5,720	0.11%
2022/08/16	0	0.00	1	46.80	46.80	-1	5,658	-0.02%
2022/08/15	0	0.00	1	46.20	46.20	-1	5,579	-0.02%
2022/08/12	1	46.25	1	46.45	46.15	0	5,593	0.00%
2022/08/11	2	45.90	1	46.00	45.90	1	5,573	0.02%
2022/08/10	1.2	45.83	0	0.00	45.75	1.2	5,595	0.02%
2022/08/04	3.3	45.37	0	0.00	45.65	3.3	5,966	0.05%
2022/08/03	0.1	45.90	1	45.65	45.80	-0.9	5,960	-0.02%
2022/08/02	0.1	45.70	3	45.55	46.00	-2.9	5,996	-0.05%
2022/08/01	0.1	45.90	0.2	45.85	45.90	-0.1	6,010	0.00%
2022/07/29	2	45.15	1	45.20	45.35	1	5,999	0.02%
2022/07/28	2.1	44.93	0	0.00	44.90	2.1	6,010	0.03%
2022/07/27	2	44.73	1.1	44.72	44.65	0.9	6,026	0.01%
2022/07/26	1.2	44.85	1.2	44.84	44.80	0	6,033	0.00%
2022/07/25	2.1	45.00	0	0.00	45.10	2.1	6,048	0.03%
2022/07/22	2.4	44.91	0	0.00	45.20	2.4	6,076	0.04%
2022/07/21	0.2	45.06	0	0.00	45.15	0.2	6,053	0.00%
2022/07/20	26	45.42	25	45.90	45.35	1	6,060	0.02%
2022/07/19	0	45.25	3	46.10	45.75	-3	6,023	-0.05%
2022/07/18	6.1	44.73	36.2	44.41	45.10	-30.1	5,953	-0.51%
2022/07/15	0.1	43.55	0	0.00	43.40	0.1	5,964	0.00%
2022/07/14	1.1	43.52	3	43.50	43.50	-1.9	6,095	-0.03%
2022/07/13	0	0.00	2	43.50	43.50	-2	6,119	-0.03%
2022/07/12	18.1	43.38	0	0.00	43.20	18.1	6,150	0.29%
2022/07/11	0.1	43.85	1	43.80	43.80	-0.9	6,163	-0.01%
2022/07/08	2	43.95	0	0.00	43.85	2	6,195	0.03%
2022/07/07	0.5	44.05	0	0.00	43.80	0.5	6,213	0.01%
2022/07/06	0	0.00	5	44.80	44.20	-5	6,327	-0.08%
2022/07/05	2	44.55	7	44.74	44.65	-5	6,572	-0.08%
2022/07/04	0.1	44.45	10	44.40	44.40	-9.9	6,803	-0.15%
2022/07/01	8.3	44.16	1	44.55	43.95	7.3	7,609	0.10%
2022/06/30	0.1	45.00	14	45.11	45.20	-13.9	8,178	-0.17%
2022/06/29	7.7	44.95	5	45.05	45.10	2.7	8,197	0.03%
2022/06/28	1.2	44.83	0	44.85	44.80	1.2	8,203	0.01%
2022/06/27	10.1	44.55	4	44.58	44.80	6.1	8,257	0.07%
2022/06/24	6	43.92	31	43.95	44.20	-25	8,284	-0.30%
2022/06/23	21.2	43.18	20	43.49	43.30	1.2	8,320	0.01%
2022/06/22	83.6	43.00	2	42.85	43.25	81.6	8,163	1.00%
2022/06/21	2.1	43.49	2	43.70	43.35	0.1	7,857	0.00%
2022/06/20	14.2	43.89	1	43.90	43.60	13.2	7,697	0.17%
2022/06/17	22.5	43.74	0	0.00	44.75	22.5	7,720	0.29%
2022/06/16	30.2	44.69	1	44.55	44.55	29.2	7,555	0.39%
2022/06/15	22.1	44.92	1	44.85	45.05	21.1	7,569	0.28%
2022/06/14	4.1	45.24	10	45.38	45.40	-5.9	7,728	-0.08%
2022/06/13	9.6	44.64	2	44.75	44.80	7.6	8,324	0.09%
2022/06/10	4.7	44.82	1	44.95	44.90	3.7	8,491	0.04%
2022/06/09	20	45.22	0	0.00	45.25	20	8,562	0.23%
2022/06/08	12.5	45.29	0.7	45.30	45.45	11.8	8,561	0.14%
2022/06/07	2.1	45.01	0	0.00	45.35	2.1	8,600	0.02%
2022/06/06	4.8	45.12	9	45.03	45.00	-4.2	8,621	-0.05%
2022/06/02	1.1	46.12	0	0.00	46.10	1.1	8,580	0.01%
2022/06/01	2.1	46.36	1	46.65	46.35	1.1	8,711	0.01%
2022/05/31	1.1	46.46	2	46.45	46.45	-0.9	8,812	-0.01%
2022/05/30	0	0.00	5.1	46.28	46.55	-5.1	8,881	-0.06%
2022/05/27	2.1	46.00	0	0.00	46.00	2.1	8,908	0.02%
2022/05/26	0.1	45.90	0	0.00	46.00	0.1	9,060	0.00%
2022/05/25	0.1	45.70	0	0.00	46.00	0.1	9,159	0.00%
2022/05/24	3.1	45.84	0	0.00	45.80	3.1	9,320	0.03%
2022/05/23	4	45.98	1	46.00	46.00	3	9,444	0.03%
2022/05/19	3.1	45.52	0	0.00	45.60	3.1	9,778	0.03%
2022/05/18	0	0.00	1.1	45.86	45.90	-1.1	9,750	-0.01%
2022/05/17	1.2	45.23	0	0.00	45.45	1.2	9,739	0.01%
2022/05/16	10.2	44.70	0	0.00	44.55	10.2	9,756	0.10%
2022/05/13	15.4	44.16	122	43.39	44.70	-106.6	9,762	-1.09%	大賣/鉅額交易
2022/05/12	16.1	45.79	1	45.70	45.40	15.1	9,552	0.16%
2022/05/11	1.1	46.31	3	46.30	46.25	-2	9,474	-0.02%
2022/05/10	8.6	46.10	0	0.00	46.50	8.6	9,491	0.09%
2022/05/09	19.2	46.77	2	46.55	46.50	17.2	9,510	0.18%
2022/05/06	2	46.95	2	46.90	46.90	0	9,568	0.00%
2022/05/05	1	47.00	0	0.00	47.00	1	9,644	0.01%
2022/05/04	4.4	46.83	0	0.00	46.90	4.4	9,731	0.05%
2022/05/03	0.3	46.80	1	46.65	46.65	-0.8	9,780	-0.01%
2022/04/29	3.2	46.79	1	46.70	46.95	2.2	9,807	0.02%
2022/04/28	26.2	46.81	1	46.80	46.70	25.2	9,846	0.26%
2022/04/27	6.4	46.79	0	0.00	46.70	6.4	9,839	0.07%
2022/04/26	4	47.00	2	46.70	47.20	2	9,858	0.02%
2022/04/25	26.4	46.56	3	46.75	46.45	23.4	9,766	0.24%
2022/04/22	18.6	47.28	0	0.00	47.10	18.6	9,677	0.19%
2022/04/21	17.8	47.83	0	0.00	47.50	17.8	9,599	0.19%
2022/04/20	5.1	47.43	11	48.75	48.75	-5.9	9,493	-0.06%
2022/04/19	8	47.80	1	48.00	47.80	7	9,399	0.07%
2022/04/18	5.2	47.75	6	47.97	47.80	-0.8	9,395	-0.01%
2022/04/15	7	47.96	4	48.04	48.05	3	9,352	0.03%
2022/04/14	1	47.75	22	47.70	47.85	-21	9,312	-0.23%
2022/04/13	2	47.30	3.4	47.32	47.45	-1.4	9,288	-0.02%
2022/04/12	14.5	47.12	21.1	46.94	46.90	-6.5	9,253	-0.07%
2022/04/11	36.4	47.68	9	48.14	47.60	27.4	9,119	0.30%
2022/04/08	28	48.72	41.1	48.81	48.75	-13.1	8,892	-0.15%
2022/04/07	124.1	49.06	186	49.29	48.90	-61.9	8,703	-0.71%	大買/大賣/
2022/04/06	20.6	48.07	29.9	48.21	49.00	-9.3	7,888	-0.12%
2022/04/01	9.1	45.72	0	0.00	45.70	9.1	7,252	0.13%
2022/03/31	2.3	45.38	1.2	45.44	45.40	1.1	7,189	0.02%
2022/03/30	4.2	45.28	3	45.38	45.40	1.2	7,184	0.02%
2022/03/29	1.8	45.28	1	45.30	45.30	0.8	7,325	0.01%
2022/03/28	0.6	45.33	2	45.65	45.35	-1.4	7,363	-0.02%
2022/03/25	14.3	45.74	10	45.75	45.75	4.3	7,389	0.06%
2022/03/24	7.4	45.69	0	0.00	45.75	7.4	7,451	0.10%
2022/03/23	13	45.80	44	45.98	45.95	-31	7,509	-0.41%
2022/03/22	13.1	45.37	0	45.85	45.50	13	7,515	0.17%
2022/03/21	10.6	46.29	0	0.00	46.20	10.6	7,261	0.15%
2022/03/18	38.1	46.67	12	46.55	46.60	26.1	7,118	0.37%
2022/03/17	76.3	46.67	32	47.00	47.00	44.3	7,022	0.63%
2022/03/16	40	47.19	3	46.82	46.85	37	6,829	0.54%
2022/03/15	2	49.60	4	50.08	50.50	-2	6,228	-0.03%
2022/03/14	1.1	49.20	0.6	50.00	49.60	0.5	6,042	0.01%
2022/03/11	4	48.70	0	0.00	48.90	4	5,950	0.07%
2022/03/10	2.3	49.16	3	49.32	49.20	-0.7	5,931	-0.01%
2022/03/09	0.1	49.25	1	48.90	49.35	-0.9	5,893	-0.02%
2022/03/08	6.2	48.47	0.3	48.45	48.50	5.9	5,836	0.10%
2022/03/07	11.1	49.04	1.2	49.23	49.30	9.9	5,723	0.17%
2022/03/04	7	50.44	3.3	50.39	50.50	3.7	5,607	0.07%
2022/03/03	0.5	49.85	3	50.13	50.20	-2.5	5,520	-0.05%
2022/03/02	1.1	49.77	0.9	49.80	49.90	0.2	5,490	0.00%
2022/03/01	2.8	49.42	4	49.40	49.45	-1.2	5,514	-0.02%
2022/02/25	10.2	48.70	12.4	48.73	48.95	-2.2	5,379	-0.04%
2022/02/24	18.7	48.56	1	48.50	48.35	17.7	5,287	0.33%
2022/02/23	3.3	48.94	1	49.15	49.10	2.3	5,123	0.04%
2022/02/22	0.3	47.94	26.7	48.51	48.90	-26.4	5,011	-0.53%
2022/02/21	9.1	47.74	20.6	47.73	48.15	-11.5	4,800	-0.24%
2022/02/18	3	47.17	0	0.00	47.20	3	4,722	0.06%
2022/02/17	0.5	47.24	0	0.00	47.25	0.5	4,777	0.01%
2022/02/16	3.3	47.14	13.1	47.19	47.15	-9.8	4,863	-0.20%
2022/02/15	1	47.15	0.1	47.34	47.10	0.9	5,051	0.02%
2022/02/14	0.5	46.78	0	0.00	46.85	0.5	5,014	0.01%
2022/02/11	2.4	46.83	0	0.00	46.80	2.4	5,024	0.05%
2022/02/10	0.7	46.94	2	46.80	46.90	-1.3	5,005	-0.03%
2022/02/09	4.6	47.17	2	47.15	47.00	2.6	4,977	0.05%
2022/02/08	1	47.15	0	0.00	47.25	1	4,940	0.02%
2022/02/07	0.5	46.79	1	47.05	47.05	-0.5	4,852	-0.01%
2022/01/26	1	46.25	63	46.46	46.80	-62	4,760	-1.30%
2022/01/25	2.4	46.15	0	0.00	46.30	2.4	4,666	0.05%
2022/01/24	1.2	46.08	5	46.08	46.30	-3.8	4,641	-0.08%
2022/01/21	3.9	46.08	0	0.00	46.25	3.9	4,590	0.08%
2022/01/20	2.2	46.03	1	46.00	46.15	1.2	4,536	0.03%
2022/01/19	4.1	45.97	0	0.00	45.95	4.1	4,521	0.09%
2022/01/18	0.2	46.25	1	46.20	46.10	-0.8	4,470	-0.02%
2022/01/17	1	46.15	28	46.40	46.25	-27	4,483	-0.60%
2022/01/14	1	46.20	14	46.35	46.35	-13	4,544	-0.29%
2022/01/13	1	46.15	2	46.20	46.20	-1	4,661	-0.02%
2022/01/12	2	46.25	5.1	46.55	46.25	-3.1	4,657	-0.07%
2022/01/11	1	46.25	43	46.40	46.40	-42	4,626	-0.91%
2022/01/10	0	0.00	28	46.35	46.35	-28	4,618	-0.61%
2022/01/07	1.2	46.17	0	0.00	46.45	1.2	4,611	0.03%
2022/01/06	0	0.00	1	46.20	46.30	-1	4,600	-0.02%
2022/01/05	3	46.07	0	0.00	46.10	3	4,599	0.07%
2022/01/04	0.3	46.25	2	46.10	46.15	-1.8	4,640	-0.04%
2022/01/03	2	46.05	0	0.00	46.25	2	4,629	0.04%
2021/12/30	2	46.38	0.3	46.45	46.25	1.7	4,602	0.04%
2021/12/29	3.1	46.15	1	46.20	46.25	2.1	4,569	0.05%
2021/12/28	1.3	46.12	0	0.00	46.15	1.3	4,557	0.03%
2021/12/27	0.1	46.15	0	0.00	46.25	0.1	4,540	0.00%
2021/12/24	4	45.94	0	0.00	46.20	4	4,524	0.09%
2021/12/23	13.9	45.97	11.9	46.06	46.05	1.9	4,502	0.04%
2021/12/22	7.1	46.70	0	0.00	46.70	7.1	4,305	0.16%
2021/12/21	5.4	47.02	0	0.00	47.00	5.4	4,226	0.13%
2021/12/20	0.1	47.65	32	47.68	47.60	-31.9	4,188	-0.76%
2021/12/17	0	0.00	2	47.35	47.25	-2	4,196	-0.05%
2021/12/16	0	0.00	84	47.13	47.25	-84	4,208	-2.00%
2021/12/15	1	46.60	0	0.00	46.60	1	4,267	0.02%
2021/12/14	0.3	46.60	0	0.00	46.50	0.3	4,273	0.01%
2021/12/13	20	46.55	98	46.88	46.70	-78	4,252	-1.83%
2021/12/09	0.2	46.60	0.4	46.70	46.50	-0.2	4,177	-0.01%
2021/12/08	15.1	46.55	0.2	46.60	46.50	14.9	4,154	0.36%
2021/12/07	14	46.49	1	46.50	46.50	13	4,130	0.31%
2021/12/06	1.2	46.45	1	46.30	46.40	0.2	4,098	0.00%
2021/12/03	0.1	46.35	0.5	46.50	46.30	-0.4	4,116	-0.01%
2021/12/02	1.2	46.50	0	0.00	46.30	1.2	4,096	0.03%
2021/11/30	2	46.45	0	0.00	46.20	2	4,101	0.05%
2021/11/29	3.1	46.48	2	46.63	46.45	1.1	4,068	0.03%
2021/11/26	1	46.85	1	46.90	46.80	0	4,044	0.00%
2021/11/25	1	47.00	0	47.20	47.10	1	4,003	0.02%
2021/11/24	2	46.80	0	46.85	46.85	2	3,916	0.05%
2021/11/23	1.1	46.12	0	0.00	46.20	1.1	3,893	0.03%
2021/11/22	0.1	46.50	0	0.00	46.55	0.1	3,875	0.00%
2021/11/19	6.1	46.67	0	0.00	46.65	6.1	3,884	0.16%
2021/11/18	15.2	46.72	0	0.00	46.60	15.2	3,886	0.39%
2021/11/17	1.4	46.43	0	0.00	46.50	1.4	3,875	0.04%
2021/11/16	2.5	46.90	4.8	46.87	46.80	-2.3	3,859	-0.06%
2021/11/15	3.4	48.05	1	48.05	47.65	2.4	3,829	0.06%
2021/11/12	20.2	46.51	15.3	46.71	47.80	4.9	3,734	0.13%
2021/11/11	3.1	45.79	0	0.00	45.60	3.1	3,576	0.09%
2021/11/10	0	0.00	1.1	45.45	45.45	-1.1	3,663	-0.03%
2021/11/09	3	44.90	0	0.00	44.95	3	3,676	0.08%
2021/11/05	2	44.53	10	44.55	44.55	-8	3,715	-0.22%
2021/11/04	1.3	44.69	0	0.00	44.65	1.3	3,722	0.03%
2021/11/03	1.1	44.76	10	44.73	44.85	-8.9	3,737	-0.24%
2021/11/01	1.5	44.88	0	0.00	44.70	1.5	3,840	0.04%
2021/10/29	1.2	45.02	3	45.00	44.95	-1.8	3,853	-0.05%
2021/10/28	0.4	45.26	7	45.18	45.10	-6.6	3,908	-0.17%
2021/10/27	1.1	45.39	0	0.00	45.10	1.1	3,952	0.03%
2021/10/26	0.7	45.59	0	0.00	45.55	0.7	3,975	0.02%
2021/10/25	0.1	45.15	0	0.00	45.20	0.1	4,053	0.00%
2021/10/22	21.2	45.42	0	0.00	45.15	21.2	4,122	0.51%
2021/10/20	0.5	44.68	0	0.00	44.60	0.5	4,054	0.01%
2021/10/18	1.5	44.71	0	0.00	44.65	1.5	4,364	0.03%
2021/10/15	3.1	44.75	0	0.00	44.75	3.1	4,387	0.07%
2021/10/14	3.1	44.84	0	0.00	44.70	3.1	4,394	0.07%
2021/10/13	0	0.00	2	45.10	45.05	-2	4,452	-0.04%
2021/10/12	0.1	44.75	10	44.68	45.10	-9.9	4,494	-0.22%
2021/10/08	2.1	44.61	0	0.00	44.60	2.1	4,440	0.05%
2021/10/07	2	44.65	0	0.00	44.65	2	4,430	0.05%
2021/10/06	1	44.55	0	0.00	44.25	1	4,452	0.02%
2021/10/05	3	44.55	0	0.00	44.60	3	4,464	0.07%
2021/10/04	16.1	44.67	0	0.00	44.70	16.1	4,580	0.35%
2021/10/01	0.2	44.95	0	0.00	44.80	0.2	4,599	0.00%
2021/09/30	0	0.00	60.1	45.10	45.10	-60.1	4,629	-1.30%
2021/09/29	0	45.15	1	45.30	45.05	-1	4,619	-0.02%
2021/09/28	0	0.00	50	45.20	45.30	-50	4,593	-1.09%
2021/09/27	0.1	45.00	1	45.35	44.65	-0.9	4,567	-0.02%
2021/09/24	4.5	45.09	6	45.45	45.10	-1.5	4,508	-0.03%
2021/09/23	2.8	46.77	0	0.00	46.80	2.8	4,357	0.06%
2021/09/22	13.2	47.13	0	0.00	46.20	13.2	4,245	0.31%
2021/09/17	5.5	47.56	0	0.00	47.35	5.5	4,100	0.13%
2021/09/16	0.2	47.80	0	0.00	47.80	0.2	4,089	0.00%
2021/09/15	9.3	47.60	0	0.00	47.55	9.3	4,138	0.23%
2021/09/14	1	47.95	0	0.00	47.90	1	4,191	0.02%
2021/09/13	0	0.00	1	48.35	48.35	-1	4,204	-0.02%
2021/09/08	1.1	47.45	0	0.00	47.25	1.1	4,312	0.03%
2021/09/07	2	47.88	0.2	48.00	47.85	1.8	4,297	0.04%
2021/09/06	1	48.25	0	0.00	48.15	1	4,318	0.02%
2021/09/03	0	0.00	0.1	48.35	48.25	-0.1	4,304	0.00%
2021/09/02	1	48.40	1	48.40	48.25	0	4,344	0.00%
2021/09/01	1	48.55	1	48.60	48.40	0	4,370	0.00%
2021/08/31	2.1	47.75	32	48.00	48.20	-29.9	4,386	-0.68%
2021/08/26	0.1	47.45	0	0.00	47.40	0.1	4,429	0.00%
2021/08/25	1.2	47.33	1	47.35	47.60	0.2	4,498	0.00%
2021/08/24	0.1	47.95	0	0.00	47.65	0.1	4,515	0.00%
2021/08/23	1.1	47.74	0	0.00	47.50	1.1	4,576	0.02%
2021/08/20	27.2	47.31	0	0.00	47.55	27.2	4,597	0.59%
2021/08/19	17.3	48.12	0	0.00	47.55	17.3	5,750	0.30%
2021/08/18	6.1	48.02	5	48.16	48.40	1.1	5,778	0.02%
2021/08/17	29	48.59	0	0.00	48.60	29	5,807	0.50%
2021/08/16	2.4	47.91	3.1	47.90	48.10	-0.7	5,726	-0.01%
2021/08/13	2	48.95	1	48.95	48.90	1	5,649	0.02%
2021/08/12	2	48.88	0	0.00	48.95	2	5,580	0.04%
2021/08/11	1	48.50	0	0.00	48.80	1	5,583	0.02%
2021/08/10	0.7	48.61	7	48.84	48.85	-6.3	5,582	-0.11%
2021/08/06	0	0.00	2	49.05	49.45	-2	5,660	-0.04%
2021/08/05	0	0.00	2	48.98	48.70	-2	5,663	-0.04%
2021/08/04	0	0.00	2	49.05	49.05	-2	5,896	-0.03%
2021/08/03	11	49.50	0	0.00	49.30	11	5,955	0.18%
2021/08/02	0	0.00	8.2	49.24	49.45	-8.2	6,067	-0.13%
2021/07/30	1	48.90	4.8	48.92	49.05	-3.8	6,127	-0.06%
2021/07/29	2.5	48.96	2	48.93	49.10	0.5	6,148	0.01%
2021/07/28	2.5	47.88	0	0.00	48.35	2.5	6,105	0.04%
2021/07/27	0.3	47.80	3.1	47.89	48.15	-2.8	6,096	-0.05%
2021/07/26	4.3	47.81	13	48.17	48.10	-8.7	6,098	-0.14%
2021/07/23	1	47.60	11	47.79	47.90	-10	6,014	-0.17%
2021/07/22	3.8	46.48	9.2	46.64	46.85	-5.4	5,822	-0.09%
2021/07/21	0	0.00	1	46.00	46.00	-1	5,780	-0.02%
2021/07/20	0	0.00	2	45.55	45.65	-2	5,959	-0.03%
2021/07/19	32	46.10	7	46.09	46.10	25	6,065	0.41%
2021/07/16	0	0.00	4	45.56	45.75	-4	6,068	-0.07%
2021/07/13	2	44.90	0	0.00	44.85	2	6,135	0.03%
2021/07/12	30	45.20	4.1	45.16	45.20	25.9	6,116	0.42%
2021/07/09	2.2	45.09	6	45.03	45.00	-3.8	6,084	-0.06%
2021/07/08	0	0.00	9.5	44.63	44.65	-9.5	6,005	-0.16%
2021/07/07	2.2	43.96	6.1	44.25	44.40	-3.9	6,008	-0.06%
2021/07/05	0	0.00	1	43.50	43.50	-1	6,028	-0.02%
2021/07/02	0	0.00	1	43.35	43.30	-1	6,077	-0.02%
2021/07/01	7	43.39	4	43.45	43.20	3	6,112	0.05%
2021/06/30	0	0.00	1	43.55	43.65	-1	6,122	-0.02%
2021/06/28	0	43.85	1	43.95	43.60	-1	6,172	-0.02%
2021/06/25	0	0.00	2	44.00	43.60	-2	6,171	-0.03%
2021/06/24	0	0.00	2	43.78	43.85	-2	6,158	-0.03%
2021/06/23	1	42.75	0	0.00	42.70	1	6,132	0.02%
2021/06/22	1	42.35	0	0.00	42.35	1	6,080	0.02%
2021/06/21	5	42.20	0.1	42.30	42.20	4.9	6,087	0.08%
2021/06/18	5	42.50	0	0.00	42.20	5	6,113	0.08%
2021/06/15	5	42.80	2	42.75	42.80	3	6,256	0.05%
2021/06/10	0	0.00	1	42.35	42.30	-1	6,243	-0.02%
2021/06/09	5	41.75	2.8	41.87	41.75	2.2	6,208	0.04%
2021/06/08	6	41.37	0	0.00	41.40	6	6,192	0.10%
2021/06/07	4	41.68	0	0.00	41.55	4	6,172	0.06%
2021/06/04	2	41.90	0	0.00	41.95	2	6,144	0.03%
2021/06/03	1	41.80	0	0.00	41.85	1	6,153	0.02%
2021/06/02	1	41.90	1	41.85	42.00	0	6,141	0.00%
2021/06/01	2	42.15	1	42.40	42.20	1	6,061	0.02%
2021/05/31	2.1	42.11	0	0.00	42.10	2.1	6,060	0.03%
2021/05/28	2	42.68	1	43.00	42.65	1	5,999	0.02%
2021/05/27	1	41.81	0	0.00	42.60	1	5,986	0.02%
2021/05/25	2	42.55	0	0.00	42.30	2	4,800	0.04%
2021/05/20	0	0.00	2	42.00	42.15	-2	4,749	-0.04%
2021/05/19	1	41.90	0	0.00	41.85	1	4,749	0.02%
2021/05/18	1	41.20	0	0.00	41.90	1	4,748	0.02%
2021/05/17	4	41.58	24	41.05	40.80	-20	4,762	-0.42%
2021/05/14	0.1	42.85	0	0.00	42.80	0.1	4,683	0.00%
2021/05/13	3	42.13	2.2	40.98	42.10	0.8	4,629	0.02%
2021/05/12	7	42.81	55.2	43.86	42.60	-48.2	4,544	-1.06%
2021/05/11	1	44.70	3	45.03	44.85	-2	4,277	-0.05%
2021/05/10	20	45.35	29	45.28	45.70	-9	4,201	-0.21%
2021/05/07	53	44.77	1	45.20	44.70	52	4,073	1.28%
2021/05/06	3	45.25	48	45.38	45.25	-45	3,976	-1.13%
2021/05/05	0	0.00	5	44.70	45.20	-5	3,929	-0.13%
2021/05/04	37	44.60	2	44.60	44.35	35	3,882	0.90%
2021/05/03	2	44.70	0	0.00	44.70	2	3,820	0.05%
2021/04/29	5	45.50	6.7	45.47	45.25	-1.7	3,765	-0.05%
2021/04/28	3	45.70	5	45.70	45.65	-2	3,739	-0.05%
2021/04/27	10	46.15	1.1	45.93	46.20	8.9	3,767	0.24%
2021/04/26	12	46.57	31	46.48	46.60	-19	3,705	-0.51%
2021/04/23	37	44.79	151	44.85	45.35	-114	3,491	-3.27%	大賣/鉅額交易
2021/04/22	1	44.00	5	44.05	44.10	-4	3,389	-0.12%
2021/04/21	60.1	44.15	4.4	44.29	44.35	55.7	3,329	1.67%
2021/04/20	142	44.33	15	44.35	44.35	127	3,311	3.84%	大買/鉅額交易
2021/04/19	8	44.03	3	44.67	44.60	5	3,322	0.15%
2021/04/16	4	43.45	0	0.00	43.60	4	3,270	0.12%
2021/04/15	1.1	43.35	8	43.35	43.30	-6.9	3,297	-0.21%
2021/04/14	1.1	43.18	0	0.00	43.25	1.1	3,331	0.03%
2021/04/12	3	43.63	10	43.60	43.60	-7	3,327	-0.21%
2021/04/09	23	43.62	0	0.00	43.75	23	3,336	0.69%
2021/04/08	1	43.45	2	43.55	43.50	-1	3,300	-0.03%
2021/04/07	3.1	43.44	0	0.00	43.65	3.1	3,277	0.10%
2021/04/06	0	0.00	4	43.60	43.65	-4	3,270	-0.12%
2021/04/01	3	43.57	0	0.00	43.55	3	3,289	0.09%
2021/03/31	3	43.47	0	0.00	43.50	3	3,351	0.09%
2021/03/30	2.1	43.55	1	43.45	43.45	1.1	3,527	0.03%
2021/03/29	5.1	43.34	0	0.00	43.55	5.1	3,680	0.14%
2021/03/26	4	43.41	0	0.00	43.50	4	3,854	0.10%
2021/03/25	6	43.48	6	43.47	43.60	0	4,049	0.00%
2021/03/24	2.2	43.34	0	0.00	43.55	2.2	4,322	0.05%
2021/03/23	10	43.27	0	0.00	43.15	10	4,361	0.23%
2021/03/22	12.1	43.41	2	43.30	43.60	10.1	4,406	0.23%
2021/03/19	4.2	44.75	1	45.00	44.25	3.2	4,320	0.07%
2021/03/18	3	45.47	0	0.00	45.20	3	4,322	0.07%
2021/03/17	10	45.10	2	45.13	45.20	8	4,363	0.18%
2021/03/15	2	44.90	0	0.00	44.75	2	4,528	0.04%
2021/03/12	4	44.94	0	0.00	44.95	4	4,737	0.08%
2021/03/11	2	45.43	0.8	45.45	45.35	1.2	5,010	0.02%
2021/03/10	1	45.45	5	45.74	45.45	-4	5,045	-0.08%
2021/03/08	0	0.00	2	45.10	45.25	-2	5,088	-0.04%
2021/03/05	0	0.00	10	45.00	44.95	-10	5,096	-0.20%
2021/03/04	0	0.00	10	44.80	45.05	-10	5,217	-0.19%
2021/03/03	12	44.65	1	45.00	44.95	11	5,185	0.21%
2021/03/02	5	44.97	0	0.00	44.55	5	5,174	0.10%
2021/02/26	21	44.69	0	0.00	45.20	21	5,182	0.41%
2021/02/25	0.1	44.95	0	0.00	44.95	0.1	5,115	0.00%
2021/02/24	2	44.73	1	44.70	44.55	1	5,110	0.02%
2021/02/23	0	0.00	2.3	44.54	44.85	-2.3	5,087	-0.05%
2021/02/22	1	43.95	0.1	44.10	44.05	0.9	5,042	0.02%
2021/02/17	1	43.80	0	0.00	43.75	1	5,010	0.02%
2021/02/05	0	0.00	1	43.55	43.60	-1	4,979	-0.02%
2021/02/04	1	43.60	0	0.00	43.45	1	4,999	0.02%
2021/02/03	1	43.60	0	0.00	43.30	1	5,080	0.02%
2021/01/29	1	43.00	0	0.00	42.60	1	5,117	0.02%
2021/01/27	0	43.60	0	0.00	43.60	0	5,087	0.00%
2021/01/26	1	43.50	0	0.00	43.45	1	5,088	0.02%
2021/01/25	1	43.80	0	0.00	43.95	1	5,087	0.02%
2021/01/21	2	43.33	0	0.00	43.40	2	5,102	0.04%
2021/01/20	4.1	43.74	0	0.00	43.10	4.1	5,100	0.08%
2021/01/19	2.1	44.46	0	0.00	44.40	2.1	5,021	0.04%
2021/01/18	4	44.70	0	44.65	44.55	4	4,997	0.08%
2021/01/15	1	45.60	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	1	45.75	0	0.00	45.80	1	5,174	0.02%
2021/01/12	0	0.00	8	45.78	45.55	-8	5,170	-0.15%
2021/01/11	2	45.98	1	45.95	46.00	1	5,145	0.02%
2021/01/08	3	45.93	0	0.00	45.90	3	5,122	0.06%
2021/01/07	1	45.45	9.4	45.71	45.60	-8.4	5,099	-0.16%
2021/01/06	3	45.40	1	45.20	45.20	2	5,053	0.04%
2021/01/05	15	45.10	0.1	45.20	45.05	14.9	5,013	0.30%
2021/01/04	5	45.28	8.8	45.26	45.15	-3.8	5,002	-0.08%
2020/12/30	2	45.65	0	0.00	45.55	2	4,999	0.04%
2020/12/29	1	45.65	0	0.00	45.60	1	4,996	0.02%
2020/12/28	0	0.00	2	45.70	45.90	-2	4,988	-0.04%
2020/12/25	6	46.57	2	46.73	46.45	4	4,947	0.08%
2020/12/24	2	45.75	2	45.45	46.40	0	4,907	0.00%
2020/12/23	5.9	44.76	5	44.55	45.00	0.9	4,737	0.02%
2020/12/22	0	0.00	6	44.55	44.50	-6	4,623	-0.13%
2020/12/21	2	45.08	2.2	45.30	44.95	-0.2	4,561	0.00%
2020/12/18	1	45.60	3	46.20	45.60	-2	4,425	-0.05%
2020/12/17	11	46.03	13	46.13	46.05	-2	4,185	-0.05%
2020/12/16	0	0.00	1	46.00	45.95	-1	4,169	-0.02%
2020/12/15	16	45.25	16	45.16	45.25	0	4,086	0.00%
2020/12/14	0.8	44.50	2	45.08	44.90	-1.2	4,076	-0.03%
2020/12/11	16	44.35	16	44.45	44.35	0	4,015	0.00%
2020/12/09	2.1	44.45	1	44.45	44.50	1.1	3,934	0.03%
2020/12/08	0.1	44.93	43	44.56	45.40	-42.9	3,834	-1.12%
2020/12/07	3	45.73	20	45.65	45.85	-17	3,620	-0.47%
2020/12/04	10	43.53	5	43.85	43.50	5	3,344	0.15%
2020/12/03	16	43.87	0	0.00	43.80	16	3,285	0.49%
2020/12/02	5	44.35	10	44.45	44.35	-5	3,253	-0.15%
2020/12/01	2	44.50	2	44.50	44.50	0	3,240	0.00%
2020/11/30	1	44.40	5	44.50	44.50	-4	3,235	-0.12%
2020/11/27	0	0.00	1	43.85	43.85	-1	3,140	-0.03%
2020/11/26	2	43.85	0	0.00	43.85	2	3,149	0.06%
2020/11/20	2	43.15	0	0.00	43.25	2	3,250	0.06%
2020/11/18	1	43.25	2	43.20	43.35	-1	3,279	-0.03%
2020/11/17	0	0.00	1	43.35	43.40	-1	3,277	-0.03%
2020/11/16	0	0.00	1	43.40	43.45	-1	3,317	-0.03%
2020/11/13	0	0.00	2	43.25	43.40	-2	3,336	-0.06%
2020/11/12	1	43.65	0	0.00	43.85	1	3,324	0.03%
2020/11/11	3	44.00	3	43.05	44.00	0	3,346	0.00%
2020/11/10	0	0.00	11	42.70	42.95	-11	3,273	-0.34%
2020/11/06	4	41.90	0	0.00	41.90	4	3,242	0.12%
2020/11/05	1	42.10	0	0.00	42.00	1	3,220	0.03%
2020/11/03	1	42.20	2	42.38	42.35	-1	3,197	-0.03%
2020/10/30	2.3	41.82	0	0.00	41.50	2.3	3,171	0.07%
2020/10/28	2	42.20	0	0.00	42.10	2	3,121	0.06%
2020/10/23	2	42.73	0	0.00	42.55	2	3,120	0.06%
2020/10/22	6	42.21	0	0.00	43.20	6	3,106	0.19%
2020/10/21	6	42.55	0	0.00	42.70	6	2,930	0.20%
2020/10/20	3	42.68	1	42.80	42.65	2	2,920	0.07%
2020/10/15	1	43.00	0	0.00	42.95	1	2,865	0.03%
2020/10/14	0.9	43.95	3	43.95	43.75	-2.1	2,841	-0.07%
2020/10/13	0	0.00	2	43.85	43.85	-2	2,846	-0.07%
2020/10/12	0	0.00	1	44.20	44.20	-1	2,839	-0.04%
2020/10/07	0	0.00	2	43.55	43.50	-2	2,803	-0.07%
2020/10/06	1	43.60	0	0.00	43.70	1	2,829	0.04%
2020/10/05	0	0.00	6	43.42	43.20	-6	2,833	-0.21%
2020/09/28	1	41.60	2	42.65	42.65	-1	2,795	-0.04%
2020/09/25	3	41.83	0	0.00	41.50	3	2,769	0.11%
2020/09/24	4	41.40	0	0.00	41.45	4	2,721	0.15%
2020/09/22	1	46.60	2	46.53	46.60	-1	2,499	-0.04%
2020/09/18	0	0.00	1	46.65	46.65	-1	2,411	-0.04%
2020/09/17	2	46.48	0	0.00	46.55	2	2,381	0.08%
2020/09/16	2	46.45	0	0.00	46.35	2	2,358	0.08%
2020/09/14	4	46.28	0	0.00	46.35	4	2,348	0.17%
2020/09/09	3	45.45	6	45.88	46.15	-3	2,306	-0.13%
2020/09/08	0	0.00	1	45.90	45.85	-1	2,307	-0.04%
2020/09/03	0	0.00	3	45.47	45.60	-3	2,467	-0.12%
2020/09/02	17	45.80	0	0.00	45.65	17	2,445	0.70%
2020/08/31	3	46.40	3	46.40	46.40	0	2,516	0.00%
2020/08/28	0	0.00	4	45.89	45.60	-4	2,440	-0.16%
2020/08/26	4	45.43	5	45.50	45.50	-1	2,500	-0.04%
2020/08/25	3	44.85	20	44.80	44.95	-17	2,531	-0.67%
2020/08/24	3	44.65	3	44.40	44.65	0	2,659	0.00%
2020/08/20	5	43.93	3	44.45	43.50	2	2,678	0.07%
2020/08/19	4	44.64	0	0.00	44.45	4	2,644	0.15%
2020/08/18	2	44.38	7	44.40	44.30	-5	2,619	-0.19%
2020/08/17	5	44.10	10	44.29	44.35	-5	2,621	-0.19%
2020/08/14	8	43.02	1	43.20	43.10	7	2,595	0.27%
2020/08/13	2	43.40	1	43.50	43.75	1	2,596	0.04%
2020/08/10	1	42.90	0	0.00	42.90	1	2,640	0.04%
2020/08/07	0	0.00	9	42.99	42.85	-9	2,686	-0.34%
2020/08/06	1	42.65	2	42.80	42.95	-1	2,722	-0.04%
2020/07/31	1	42.80	0	0.00	42.80	1	2,793	0.04%
2020/07/30	4	42.05	0	0.00	42.30	4	2,789	0.14%
2020/07/28	3	41.97	0	0.00	41.60	3	2,799	0.11%
2020/07/27	5	42.50	0	0.00	42.30	5	2,799	0.18%
2020/07/24	3	42.95	0	0.00	42.80	3	2,805	0.11%
2020/07/22	5	43.37	0	0.00	43.30	5	2,846	0.18%
2020/07/21	8	43.08	0	0.00	43.45	8	2,848	0.28%
2020/07/20	1	42.65	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/14	0.1	42.85	0	0.00	42.60	0.1	2,827	0.00%
2020/07/13	5	43.00	3	42.92	42.80	2	2,833	0.07%
2020/07/03	0	0.00	1	43.85	43.85	-1	2,768	-0.04%
2020/07/02	0	0.00	1	44.00	44.20	-1	2,775	-0.04%
2020/07/01	0	0.00	2	43.83	43.95	-2	2,774	-0.07%
2020/06/24	0	0.00	4	44.00	43.90	-4	2,802	-0.14%
2020/06/23	0	0.00	11	44.22	43.90	-11	2,823	-0.39%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/19	1	43.50	0	0.00	43.50	1	2,875	0.03%
2020/06/12	2	43.63	0	0.00	43.60	2	3,148	0.06%
2020/06/11	1	44.80	0	0.00	44.80	1	3,119	0.03%
2020/06/10	1	46.05	0	0.00	45.85	1	3,127	0.03%
2020/06/09	1	46.40	8	46.51	46.50	-7	3,185	-0.22%
2020/06/08	0	0.00	3	46.40	46.50	-3	3,259	-0.09%
2020/06/05	2	46.68	18	47.37	47.25	-16	3,232	-0.49%
2020/06/04	11	46.40	11	46.40	46.40	0	3,182	0.00%
2020/06/03	10	46.25	10	45.75	46.25	0	3,179	0.00%
2020/06/02	10	45.15	11	45.39	45.40	-1	3,135	-0.03%
2020/06/01	1	44.90	2	44.95	44.90	-1	3,087	-0.03%
2020/05/28	0	0.00	2	44.75	44.75	-2	2,899	-0.07%
2020/05/27	0	0.00	1	44.35	44.45	-1	2,910	-0.03%
2020/05/26	0	0.00	4	44.45	44.25	-4	2,950	-0.14%
2020/05/22	1	44.35	0	0.00	44.10	1	2,961	0.03%
2020/05/20	4	44.01	0	0.00	43.80	4	2,930	0.14%
2020/05/19	2	43.80	0	0.00	44.00	2	2,928	0.07%
2020/05/13	10	44.05	0	0.00	44.00	10	2,832	0.35%
2020/05/12	5	44.70	0	0.00	44.90	5	2,786	0.18%
2020/05/07	0	0.00	10	43.60	43.80	-10	2,719	-0.37%
2020/04/29	1	43.75	6	43.83	43.70	-5	2,799	-0.18%
2020/04/27	0	0.00	2	41.93	42.35	-2	2,919	-0.07%
2020/04/24	2	40.65	0	0.00	40.55	2	2,911	0.07%
2020/04/23	2	40.80	0	0.00	40.60	2	2,917	0.07%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/15	0	0.00	1	41.55	41.75	-1	2,879	-0.03%
2020/04/14	0	0.00	6	41.50	41.50	-6	2,874	-0.21%
2020/04/08	1	40.45	31	40.54	40.40	-30	2,858	-1.05%
2020/04/07	42	40.53	0	0.00	40.45	42	2,843	1.48%
2020/04/06	2	39.80	1	40.30	40.40	1	2,820	0.04%
2020/03/31	0	0.00	2	40.70	40.50	-2	2,803	-0.07%
2020/03/30	1	39.00	0	0.00	40.00	1	2,784	0.04%
2020/03/25	0	0.00	6	39.85	39.80	-6	3,048	-0.20%
2020/03/23	1	34.00	3	35.00	34.15	-2	3,025	-0.07%
2020/03/20	0	0.00	2	34.80	35.00	-2	3,015	-0.07%
2020/03/19	13	33.14	10	33.24	32.90	3	2,948	0.10%
2020/03/18	5	36.88	3	36.50	36.45	2	2,814	0.07%
2020/03/17	7	38.09	0	0.00	38.00	7	2,762	0.25%
2020/03/13	8	39.03	0	0.00	40.40	8	2,685	0.30%
2020/03/12	6	42.17	0	0.00	41.80	6	2,579	0.23%
2020/03/11	1	43.85	0	0.00	43.85	1	2,497	0.04%
2020/03/10	10	43.85	0	0.00	43.95	10	2,482	0.40%
2020/03/02	1	44.00	0	0.00	44.50	1	2,411	0.04%
2020/02/27	1	44.55	0	0.00	44.85	1	2,420	0.04%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/25	2	44.85	0	0.00	45.00	2	2,370	0.08%
2020/02/24	5	45.10	0	0.00	45.10	5	2,371	0.21%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	2	45.60	5	45.65	45.70	-3	2,358	-0.13%
2020/02/18	0	0.00	1	46.05	46.05	-1	2,339	-0.04%
2020/02/14	0	0.00	6	45.88	45.85	-6	2,369	-0.25%
2020/02/13	0	0.00	4	45.90	45.90	-4	2,375	-0.17%
2020/02/10	6	45.17	0	0.00	45.50	6	2,397	0.25%
2020/02/07	3	45.27	3	45.38	45.25	0	2,411	0.00%
2020/02/05	1	45.10	0.7	45.35	45.10	0.4	2,430	0.01%
2020/02/04	0	0.00	2	45.20	45.00	-2	2,417	-0.08%
2020/02/03	4	44.83	4	44.40	44.90	0	2,404	0.00%
2020/01/31	2	45.48	0	0.00	45.25	2	2,388	0.08%
2020/01/30	11	45.59	157	45.99	45.45	-146	2,348	-6.22%	大賣/鉅額交易
2020/01/20	0	0.00	2	47.00	47.10	-2	2,265	-0.09%
2020/01/16	2	46.65	0	0.00	46.65	2	2,258	0.09%
2020/01/09	0	0.00	2	46.15	46.00	-2	2,453	-0.08%
2020/01/03	0	0.00	1	46.35	46.40	-1	2,559	-0.04%
2019/12/26	0	0.00	3	46.25	46.20	-3	4,112	-0.07%
2019/12/24	0	0.00	5	46.15	46.15	-5	5,351	-0.09%
2019/12/23	7	45.79	1	46.20	45.55	6	5,284	0.11%
2019/12/20	1	45.80	2	45.90	45.45	-1	5,215	-0.02%
2019/12/19	2	45.85	0	0.00	45.90	2	5,119	0.04%
2019/12/18	1	46.10	0	0.00	46.00	1	5,095	0.02%
2019/12/17	6	46.15	0	0.00	46.25	6	5,093	0.12%
2019/12/13	4	46.19	0	0.00	46.25	4	5,109	0.08%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	1	46.10	0	0.00	46.05	1	5,169	0.02%
2019/12/02	0	0.00	7	46.55	46.55	-7	5,162	-0.14%
2019/11/29	50	46.65	0	0.00	46.55	50	5,168	0.97%
2019/11/26	32	46.63	0	0.00	46.20	32	5,164	0.62%
2019/11/25	20	46.55	0	0.00	46.75	20	5,111	0.39%
2019/11/21	5	46.64	0	0.00	46.60	5	5,167	0.10%
2019/11/19	7	46.82	0	0.00	46.90	7	5,171	0.14%
2019/11/18	2	46.85	0	0.00	46.85	2	5,184	0.04%
2019/11/15	1	46.85	0	0.00	46.95	1	5,187	0.02%
2019/11/14	0	0.00	1	46.90	46.55	-1	5,199	-0.02%
2019/11/13	38	46.64	0	0.00	46.50	38	5,195	0.73%
2019/11/12	2	46.63	5	46.70	46.90	-3	5,211	-0.06%
2019/11/11	1	46.80	4	47.00	46.70	-3	5,200	-0.06%
2019/11/06	5	47.15	2	47.45	47.45	3	5,160	0.06%
2019/11/05	13	46.85	0	0.00	47.10	13	5,138	0.25%
2019/10/30	0	0.00	5	47.00	46.85	-5	5,109	-0.10%
2019/10/29	2	46.90	0	0.00	46.80	2	5,095	0.04%
2019/10/28	2	47.00	0	0.00	47.00	2	5,078	0.04%
2019/10/25	2	47.15	10	47.30	47.25	-8	5,054	-0.16%
2019/10/24	0	0.00	2	47.45	47.50	-2	5,045	-0.04%
2019/10/23	2	47.60	0	0.00	47.50	2	5,022	0.04%
2019/10/22	9	47.00	1	47.10	47.00	8	4,995	0.16%
2019/10/21	1	46.70	93	46.58	46.75	-92	4,961	-1.85%
2019/10/18	22	45.72	6	45.90	45.90	16	4,899	0.33%
2019/10/17	57	46.02	0	0.00	45.80	57	4,847	1.18%
2019/10/16	10	46.10	1	46.15	46.00	9	4,809	0.19%
2019/10/15	2	45.80	1	45.85	45.95	1	4,780	0.02%
2019/10/14	2	45.58	1	45.80	45.65	1	4,751	0.02%
2019/10/08	1	45.40	0	0.00	45.40	1	4,689	0.02%
2019/10/07	5	45.78	10	45.83	45.75	-5	4,631	-0.11%
2019/10/04	3	45.78	1	45.35	45.70	2	4,607	0.04%
2019/10/03	12	46.04	2	45.95	46.05	10	4,523	0.22%
2019/10/02	1	46.10	2	46.00	45.90	-1	4,330	-0.02%
2019/10/01	36	49.86	36	49.90	49.95	0	3,108	0.00%
2019/09/27	1	49.90	1	49.95	49.90	0	2,437	0.00%
2019/09/25	0	0.00	2	49.73	49.80	-2	1,821	-0.11%
2019/09/24	3	49.70	0	0.00	49.65	3	1,784	0.17%
2019/09/23	1	49.80	0	0.00	49.80	1	1,758	0.06%
2019/09/18	1	50.00	0	0.00	50.00	1	1,706	0.06%
2019/09/16	1	49.90	0	0.00	50.00	1	1,705	0.06%
2019/09/11	2	49.45	0	0.00	49.50	2	1,701	0.12%
2019/09/10	0	0.00	5	49.75	49.75	-5	1,679	-0.30%
2019/09/09	0	0.00	3	49.60	49.70	-3	1,681	-0.18%
2019/09/03	20	49.31	0	0.00	49.25	20	1,677	1.19%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/26	1	48.90	1	48.90	48.80	0	1,610	0.00%
2019/08/23	3	49.05	0	0.00	49.20	3	1,606	0.19%
2019/08/22	6	48.83	0	0.00	48.90	6	1,597	0.38%
2019/08/21	1	48.55	0	0.00	48.65	1	1,667	0.06%
2019/08/20	5	48.80	0	0.00	48.60	5	1,670	0.30%
2019/08/14	2	48.65	0	0.00	48.35	2	1,595	0.13%
2019/08/07	0	0.00	4	48.15	48.00	-4	1,606	-0.25%
2019/08/05	2	48.28	1	48.30	48.20	1	1,609	0.06%
2019/08/02	0	0.00	1	48.40	48.40	-1	1,605	-0.06%
2019/08/01	9	48.66	0	0.00	48.60	9	1,608	0.56%
2019/07/31	1	48.85	0	0.00	48.80	1	1,615	0.06%
2019/07/24	1	49.00	0	0.00	48.90	1	1,626	0.06%
2019/07/22	1	49.35	0	0.00	49.25	1	1,600	0.06%
2019/07/19	0	0.00	1	49.55	49.50	-1	1,596	-0.06%
2019/07/17	1	49.10	0	0.00	49.20	1	1,607	0.06%
2019/07/16	1	49.15	0	0.00	49.20	1	1,601	0.06%
2019/07/12	1	49.10	0	0.00	49.15	1	1,626	0.06%
2019/07/10	2	49.35	0	0.00	49.55	2	1,645	0.12%
2019/07/08	4	49.44	0	0.00	49.40	4	1,669	0.24%
2019/07/02	1	49.35	0	0.00	49.65	1	1,755	0.06%
2019/06/24	0	0.00	5	50.00	50.00	-5	1,993	-0.25%
2019/06/20	0	0.00	1	49.80	49.90	-1	1,988	-0.05%
2019/06/19	0	0.00	1	49.10	49.90	-1	2,011	-0.05%
2019/06/18	0	0.00	1	48.80	49.00	-1	2,011	-0.05%
2019/06/17	1	48.55	1	48.55	48.55	0	2,069	0.00%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/06/12	0	0.00	1	48.75	48.75	-1	2,416	-0.04%
2019/06/11	2	48.75	1	49.05	48.60	1	2,436	0.04%
2019/06/06	1	48.50	0	0.00	48.50	1	2,495	0.04%
2019/06/05	0	0.00	5	49.10	48.70	-5	2,533	-0.20%
2019/06/04	5	48.90	0	0.00	49.00	5	2,531	0.20%
2019/06/03	3	48.62	3	48.80	48.90	0	2,532	0.00%
2019/05/31	0	0.00	3	48.72	48.80	-3	2,523	-0.12%
2019/05/30	2	48.25	0	0.00	48.15	2	2,513	0.08%
2019/05/28	1	49.50	0	0.00	48.60	1	2,513	0.04%
2019/05/24	10	48.10	10	48.15	48.15	0	2,416	0.00%
2019/05/23	0	0.00	10	48.20	48.05	-10	2,415	-0.41%
2019/05/22	15	48.02	0	0.00	48.10	15	2,419	0.62%
2019/05/21	4	48.11	0	0.00	48.10	4	2,430	0.16%
2019/05/17	7	47.75	0	0.00	47.50	7	2,423	0.29%
2019/05/16	2	47.78	0	0.00	47.75	2	2,419	0.08%
2019/05/15	5	47.81	0	0.00	47.80	5	2,427	0.21%
2019/05/14	3	48.08	0	0.00	48.05	3	2,450	0.12%
2019/05/13	1	48.00	0	0.00	47.80	1	2,444	0.04%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/06	1	49.00	1	48.70	48.75	0	2,517	0.00%
2019/04/30	1	49.10	0	0.00	49.45	1	2,539	0.04%
2019/04/26	0	0.00	2	48.60	48.80	-2	2,529	-0.08%
2019/04/22	4	48.80	0	0.00	48.75	4	2,540	0.16%
2019/04/18	3	48.80	3	48.85	48.60	0	2,557	0.00%
2019/04/16	5	49.44	0	0.00	49.40	5	2,551	0.20%
2019/04/12	2	49.30	0.4	49.10	49.10	1.6	2,551	0.06%
2019/04/11	10	49.70	7	49.30	49.40	3	2,544	0.12%
2019/04/10	0	0.00	4	49.65	49.90	-4	2,528	-0.16%
2019/04/09	2	50.35	0	0.00	50.20	2	2,506	0.08%
2019/04/03	0	0.00	1	50.60	50.50	-1	2,534	-0.04%
2019/03/28	1	49.80	1	49.85	49.85	0	2,529	0.00%
2019/03/27	3	49.75	0	0.00	49.75	3	2,528	0.12%
2019/03/25	3	48.90	0	0.00	49.25	3	2,501	0.12%
2019/03/22	3	49.60	0	0.00	49.25	3	2,481	0.12%
2019/03/21	0	0.00	1	49.35	49.35	-1	2,453	-0.04%
2019/03/20	4	48.36	0	0.00	48.70	4	2,416	0.17%
2019/03/15	2	47.80	0	0.00	48.20	2	2,278	0.09%
2019/03/11	2	48.15	0	0.00	47.90	2	1,939	0.10%
2019/02/27	5	47.55	0	0.00	47.75	5	2,017	0.25%
2019/02/26	0	0.00	1	47.60	47.60	-1	2,006	-0.05%
2019/02/18	10	47.70	0	0.00	47.70	10	1,985	0.50%
2019/02/13	0	0.00	2	47.80	47.65	-2	1,986	-0.10%
2019/02/12	2	48.35	0	0.00	48.45	2	1,947	0.10%
2019/02/11	0	0.00	5	48.20	48.40	-5	1,951	-0.26%
2019/01/25	0	0.00	5	47.40	47.60	-5	1,890	-0.26%
2019/01/24	0	0.00	1	47.30	47.45	-1	1,868	-0.05%
2019/01/14	0	0.00	10	46.10	46.25	-10	1,945	-0.51%
2019/01/09	1	45.70	0	0.00	46.10	1	2,047	0.05%
2019/01/07	5	45.45	0	0.00	45.60	5	2,086	0.24%
2018/12/25	1	43.90	0	0.00	43.90	1	2,269	0.04%
2018/12/14	5	46.75	0	0.00	46.45	5	2,233	0.22%
2018/12/07	2	46.13	0	0.00	46.30	2	2,348	0.09%
2018/11/07	0	0.00	1	46.45	46.40	-1	5,426	-0.02%
2018/10/31	2	44.70	0	0.00	45.35	2	5,721	0.03%
2018/10/30	1	44.45	0	0.00	44.45	1	5,710	0.02%
2018/10/22	1	45.50	0	0.00	45.50	1	5,711	0.02%
2018/10/19	0	0.00	3	45.18	45.90	-3	5,681	-0.05%
2018/10/18	0	0.00	1	46.00	45.90	-1	5,597	-0.02%
2018/10/12	0	0.00	1	46.30	46.25	-1	5,486	-0.02%
2018/10/11	0	0.00	6	45.43	45.60	-6	5,469	-0.11%
2018/10/09	1	46.90	0	0.00	46.65	1	5,337	0.02%
2018/10/05	2	47.25	3	47.00	46.75	-1	5,270	-0.02%
2018/10/03	0	0.00	1	48.20	48.15	-1	5,218	-0.02%
2018/09/28	0	0.00	1	48.25	48.40	-1	5,212	-0.02%
2018/09/26	0	0.00	4	48.55	47.45	-4	5,177	-0.08%
2018/09/18	0	0.00	6	47.50	47.50	-6	5,115	-0.12%
2018/09/14	1	47.55	0	0.00	47.50	1	5,117	0.02%
2018/09/13	0	0.00	1	47.35	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	5	46.50	46.90	-5	5,051	-0.10%
2018/09/10	0	0.00	1	45.00	44.60	-1	4,834	-0.02%
2018/09/07	1	45.40	0	0.00	45.10	1	4,580	0.02%
2018/09/05	1	48.90	0	0.00	48.80	1	3,239	0.03%
2018/09/03	1	49.95	11	50.21	50.00	-10	2,724	-0.37%
2018/08/31	0	0.00	26	49.90	49.90	-26	2,690	-0.97%
2018/08/30	1	49.20	0	0.00	49.30	1	2,659	0.04%
2018/08/29	0	0.00	16.6	48.81	48.95	-16.6	2,728	-0.61%
2018/08/28	0	0.00	5	48.60	48.60	-5	2,713	-0.18%
2018/08/24	0	0.00	1	48.30	48.50	-1	2,758	-0.04%
2018/08/22	0	0.00	11	48.48	48.35	-11	2,883	-0.38%
2018/08/15	0	0.00	3	48.00	48.00	-3	2,873	-0.10%
2018/08/09	6	48.20	4	48.20	48.30	2	2,481	0.08%
2018/08/08	1	47.80	22	47.90	47.90	-21	2,452	-0.86%
2018/08/07	0	0.00	5	47.70	47.65	-5	2,382	-0.21%
2018/08/03	0	0.00	6	47.11	47.35	-6	2,409	-0.25%
2018/08/02	0	0.00	10	47.10	46.90	-10	2,401	-0.42%
2018/08/01	0	0.00	2	47.15	47.20	-2	2,402	-0.08%
2018/07/30	0	0.00	5	46.30	46.40	-5	2,356	-0.21%
2018/07/19	1	46.20	0	0.00	45.65	1	2,487	0.04%
2018/07/13	0	0.00	1	45.50	45.60	-1	2,559	-0.04%
2018/07/09	1	44.80	0	0.00	44.80	1	2,609	0.04%
2018/07/04	1	44.50	0	0.00	44.45	1	2,663	0.04%
2018/06/27	1	45.25	0	0.00	45.15	1	2,625	0.04%
2018/06/22	1	45.75	0	0.00	45.70	1	2,644	0.04%
2018/06/21	2	46.10	0	0.00	46.15	2	2,624	0.08%
2018/06/20	1	46.00	0	0.00	46.25	1	2,647	0.04%
2018/06/19	0	0.00	1	46.05	46.20	-1	2,655	-0.04%
2018/06/15	1	46.15	0	0.00	45.90	1	2,624	0.04%
2018/06/14	1	46.50	2	46.35	46.35	-1	2,513	-0.04%
2018/06/11	0	0.00	3	48.27	47.60	-3	2,510	-0.12%
2018/06/08	10	47.29	0	0.00	47.60	10	2,477	0.40%
2018/06/07	6	47.83	0	0.00	47.45	6	2,455	0.24%
2018/06/06	7	47.77	1	47.55	47.85	6	2,452	0.24%
2018/06/01	0	0.00	12	46.19	46.30	-12	2,272	-0.53%
2018/05/30	0	0.00	2	45.60	45.50	-2	2,150	-0.09%
2018/05/28	1	45.75	7	45.94	45.65	-6	2,116	-0.28%
2018/05/24	1	46.20	0	0.00	46.30	1	2,108	0.05%
2018/05/21	1	46.35	10	46.30	46.25	-9	2,105	-0.43%
2018/05/18	1	45.90	0	0.00	45.90	1	2,105	0.05%
2018/05/17	3	45.68	0	0.00	45.65	3	2,114	0.14%
2018/05/16	0	0.00	2	45.60	45.60	-2	2,116	-0.09%
2018/05/15	0	0.00	2	45.50	45.50	-2	2,200	-0.09%
2018/05/14	0	0.00	2	45.53	45.75	-2	2,276	-0.09%
2018/05/11	2	45.30	0	0.00	45.30	2	2,243	0.09%
2018/05/10	1	45.15	0	0.00	45.15	1	2,242	0.04%
2018/05/09	1	45.15	2	45.05	45.05	-1	2,251	-0.04%
2018/05/08	0	0.00	3	45.30	45.40	-3	2,279	-0.13%
2018/05/04	2	45.25	0	0.00	45.35	2	2,347	0.09%
2018/05/03	2	45.65	0	0.00	45.50	2	2,450	0.08%
2018/05/02	0	0.00	7	46.14	46.00	-7	2,512	-0.28%
2018/04/30	0	0.00	3	45.62	45.80	-3	2,513	-0.12%
2018/04/27	0	0.00	1	45.20	45.45	-1	2,614	-0.04%
2018/04/26	1	45.25	0	0.00	45.15	1	2,621	0.04%
2018/04/25	1	45.05	0	0.00	45.20	1	2,616	0.04%
2018/04/24	3	45.30	0	0.00	45.20	3	2,622	0.11%
2018/04/23	5	45.68	5	45.72	45.60	0	2,630	0.00%
2018/04/20	0	0.00	0.7	45.35	45.30	-0.7	2,590	-0.03%
2018/04/19	0	0.00	1	45.00	45.10	-1	2,583	-0.04%
2018/04/18	0	0.00	10	44.50	44.45	-10	2,574	-0.39%
2018/04/17	1	44.30	1	44.50	44.55	0	2,578	0.00%
2018/04/16	0	0.00	3	44.87	44.85	-3	2,558	-0.12%
2018/04/13	2	45.23	0	0.00	45.15	2	2,574	0.08%
2018/04/12	2	45.40	1	45.45	45.55	1	2,586	0.04%
2018/04/11	1	45.75	3	46.00	45.70	-2	2,585	-0.08%
2018/04/10	10	45.10	0	0.00	45.40	10	2,580	0.39%
2018/04/09	0	0.00	1	45.00	44.80	-1	2,583	-0.04%
2018/03/29	1	44.95	0	0.00	44.90	1	2,585	0.04%
2018/03/28	1	45.15	1	45.30	45.30	0	2,582	0.00%
2018/03/27	0	0.00	1	45.35	45.40	-1	2,578	-0.04%
2018/03/26	1	44.65	0	0.00	44.85	1	2,548	0.04%
2018/03/23	0	0.00	10	44.85	44.75	-10	2,567	-0.39%
2018/03/22	1	45.10	2	45.33	45.10	-1	2,570	-0.04%
2018/03/16	1	44.80	20	44.80	44.60	-19	2,796	-0.68%
2018/03/15	0	0.00	13	45.70	45.50	-13	2,734	-0.48%
2018/03/14	1	45.30	0	0.00	45.50	1	2,727	0.04%
2018/03/13	1	45.05	0	0.00	45.05	1	2,704	0.04%
2018/03/12	2	44.90	6	45.17	44.95	-4	2,704	-0.15%
2018/03/09	0	0.00	4	44.40	44.40	-4	2,671	-0.15%
2018/03/05	0	0.00	1	44.70	44.25	-1	2,758	-0.04%
2018/03/02	2	44.05	0	0.00	44.00	2	2,754	0.07%
2018/02/27	3	44.50	5	44.50	44.15	-2	2,727	-0.07%
2018/02/23	1	44.55	0	0.00	44.75	1	2,708	0.04%
2018/02/22	0	0.00	5	44.27	44.40	-5	2,735	-0.18%
2018/02/21	0	0.00	4	44.80	44.70	-4	2,732	-0.15%
2018/02/12	4	43.56	0	0.00	43.60	4	2,718	0.15%
2018/02/09	2	42.70	2	43.30	43.55	0	2,704	0.00%
2018/02/08	3	44.33	6	44.00	44.10	-3	2,679	-0.11%
2018/02/07	0	0.00	4	44.23	44.20	-4	2,682	-0.15%
2018/02/06	21	42.96	23	42.70	42.20	-2	2,599	-0.08%
2018/02/05	2	44.73	0	0.00	44.85	2	2,514	0.08%
2018/02/02	3	45.50	5	45.60	45.60	-2	2,507	-0.08%
2018/02/01	8	45.99	2	45.88	45.55	6	2,514	0.24%
2018/01/31	2	45.30	13	45.62	45.80	-11	2,514	-0.44%
2018/01/30	4	46.03	5.3	46.22	45.55	-1.3	2,471	-0.05%
2018/01/29	1	46.25	5	46.85	46.50	-4	2,443	-0.16%
2018/01/26	1	46.15	8	46.14	46.45	-7	2,421	-0.29%
2018/01/25	7	45.62	26	45.57	45.40	-19	2,341	-0.81%
2018/01/24	18	44.81	6	44.61	45.00	12	2,263	0.53%
2018/01/23	6	44.61	28	44.81	44.95	-22	2,212	-0.99%
2018/01/22	0	0.00	1	43.00	43.05	-1	2,117	-0.05%
2018/01/19	0.5	42.80	5.7	42.76	42.85	-5.2	2,135	-0.24%
2018/01/18	0	0.00	5	42.70	42.80	-5	2,129	-0.23%
2018/01/17	3	42.50	14	42.86	43.05	-11	2,113	-0.52%
2018/01/16	2	42.65	0	0.00	42.60	2	2,085	0.10%
2018/01/15	3	42.65	0	0.00	42.85	3	2,080	0.14%
2018/01/12	0	0.00	2	42.70	42.80	-2	2,100	-0.10%
2018/01/11	8	42.42	0	0.00	42.45	8	2,114	0.38%
2018/01/10	10	42.80	0	0.00	42.75	10	2,122	0.47%
2018/01/09	2	43.05	1	42.85	43.15	1	2,123	0.05%
2018/01/08	6	43.10	0	0.00	43.40	6	2,116	0.28%
2018/01/05	0.1	43.10	0	0.00	43.10	0.1	2,102	0.00%
2018/01/04	0	0.00	10	42.60	42.65	-10	2,116	-0.47%
2018/01/03	0	0.00	10	42.85	43.15	-10	2,125	-0.47%
2018/01/02	0	0.00	5	43.02	43.15	-5	2,095	-0.24%