興富發 (2542)-元大-善化券商分點個股進出

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
45.20
漲跌
▼0.45
漲幅
-0.99%
成交量
8,390張
產業
上市營建類股
908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-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/05/10	1.1	45.21	4.3	45.33	45.20	-3.2	7,097	-0.05%
2024/05/09	5.1	46.03	17.5	46.37	45.65	-12.4	6,975	-0.18%
2024/05/08	1.1	46.84	6.7	47.07	46.85	-5.6	6,745	-0.08%
2024/05/07	16.1	48.17	12.4	48.45	47.85	3.7	6,490	0.06%
2024/05/06	7	48.17	10.3	48.15	48.15	-3.3	5,901	-0.06%
2024/05/03	10	47.27	42	47.58	47.20	-32	5,458	-0.59%
2024/05/02	8	46.81	10.5	46.58	46.60	-2.5	4,966	-0.05%
2024/04/30	0.3	43.80	1	43.50	44.30	-0.7	4,411	-0.01%
2024/04/29	2	43.65	19.2	44.11	44.30	-17.2	4,274	-0.40%
2024/04/26	0	0.00	2.2	42.88	42.95	-2.2	4,063	-0.05%
2024/04/24	0.2	42.03	2	42.13	41.95	-1.8	3,860	-0.05%
2024/04/23	1.1	41.96	0	0.00	42.25	1.1	3,821	0.03%
2024/04/22	20	43.65	28	42.56	42.40	-8	3,769	-0.21%
2024/04/19	2.2	41.24	15.5	41.48	41.45	-13.3	3,371	-0.39%
2024/04/18	3.3	41.48	6	42.00	41.60	-2.8	3,204	-0.09%
2024/04/17	0.2	40.85	1	40.75	40.85	-0.8	3,087	-0.03%
2024/04/16	0.3	40.24	3	40.27	40.10	-2.7	3,049	-0.09%
2024/04/15	0	0.00	1.3	41.14	40.80	-1.3	2,983	-0.04%
2024/04/12	3	41.05	0	0.00	40.80	3	2,943	0.10%
2024/04/11	1.3	41.13	0	0.00	41.10	1.3	2,921	0.04%
2024/04/10	6	41.49	13	41.60	41.35	-7	2,896	-0.24%
2024/04/09	10.1	41.00	10.2	41.25	41.20	-0.1	2,858	0.00%
2024/04/08	8	40.60	13.3	40.53	40.70	-5.4	2,790	-0.19%
2024/04/03	9.1	40.29	2	40.30	40.25	7.1	2,717	0.26%
2024/04/02	0.1	40.20	0	0.00	40.10	0.1	2,680	0.00%
2024/04/01	1	40.25	0	0.00	40.25	1	2,666	0.04%
2024/03/29	1.3	40.21	1	40.20	40.15	0.3	2,645	0.01%
2024/03/28	45.7	40.26	41.1	40.40	40.50	4.6	2,610	0.18%
2024/03/27	8.3	40.19	14	40.14	40.60	-5.7	2,567	-0.22%
2024/03/26	0.1	39.05	1	39.10	39.00	-0.9	2,505	-0.04%
2024/03/25	0.2	39.30	4.1	39.25	39.35	-3.9	2,514	-0.16%
2024/03/22	0	0.00	0.1	38.70	38.80	-0.1	2,529	0.00%
2024/03/21	1.1	38.89	0	0.00	38.65	1.1	2,556	0.04%
2024/03/20	3.6	38.33	1	38.40	38.50	2.6	2,570	0.10%
2024/03/19	4.5	38.70	0	0.00	38.70	4.5	2,526	0.18%
2024/03/18	3.3	39.01	0	0.00	39.10	3.3	2,512	0.13%
2024/03/15	6.7	39.37	11	39.47	39.20	-4.3	2,527	-0.17%
2024/03/14	0	0.00	2	39.90	39.85	-2	2,444	-0.08%
2024/03/13	0.2	39.83	0	0.00	39.80	0.2	2,452	0.01%
2024/03/11	0	0.00	12.3	39.85	39.90	-12.3	2,450	-0.50%
2024/03/08	0.2	39.70	1.5	39.67	39.75	-1.3	2,447	-0.05%
2024/03/07	9.6	39.70	1.2	39.70	39.90	8.3	2,448	0.34%
2024/03/06	0.4	39.70	3	39.70	39.65	-2.7	2,423	-0.11%
2024/03/04	0	0.00	12	39.55	39.65	-12	2,423	-0.50%
2024/03/01	0.6	39.75	0	0.00	39.70	0.6	2,424	0.02%
2024/02/29	2	39.80	0	0.00	39.70	2	2,424	0.08%
2024/02/27	7.9	39.77	0	0.00	39.70	7.9	2,419	0.32%
2024/02/26	0	0.00	2.7	39.86	39.90	-2.7	2,444	-0.11%
2024/02/23	0.2	39.75	0	0.00	39.55	0.2	2,440	0.01%
2024/02/21	1	40.00	1	39.95	40.10	0	2,459	0.00%
2024/02/20	2	39.60	0	0.00	39.65	2	2,431	0.08%
2024/02/19	5	39.60	1	39.70	39.65	4	2,425	0.16%
2024/02/16	7.2	39.39	0	0.00	39.65	7.2	2,471	0.29%
2024/02/15	7	39.54	0	0.00	39.50	7	2,442	0.29%
2024/02/05	0.4	39.70	3	39.60	39.80	-2.7	2,434	-0.11%
2024/02/02	1.5	39.70	0	0.00	39.70	1.5	2,421	0.06%
2024/02/01	2	39.73	6	39.70	39.60	-4	2,413	-0.17%
2024/01/30	4	39.71	0	0.00	39.55	4	2,433	0.16%
2024/01/29	0	0.00	3	39.68	39.80	-3	2,449	-0.12%
2024/01/26	0.1	39.55	0	0.00	39.60	0.1	2,465	0.00%
2024/01/25	0.1	39.60	0	0.00	39.50	0.1	2,483	0.00%
2024/01/24	2.1	39.45	3.4	39.45	39.55	-1.4	2,510	-0.06%
2024/01/23	1.1	39.51	0	0.00	39.50	1.1	2,520	0.04%
2024/01/19	3.6	39.61	0	0.00	39.70	3.6	2,499	0.14%
2024/01/18	0	0.00	2	39.75	39.70	-2	2,497	-0.08%
2024/01/17	1	39.60	1	39.65	39.85	0	2,489	0.00%
2024/01/16	1.2	39.69	0	0.00	39.70	1.2	2,446	0.05%
2024/01/12	2	39.90	4.5	39.91	39.90	-2.5	2,406	-0.10%
2024/01/11	2	39.93	0.8	40.05	39.95	1.2	2,476	0.05%
2024/01/10	2.1	40.00	0	0.00	40.00	2.1	2,744	0.08%
2024/01/09	3	40.08	0	0.00	40.05	3	2,789	0.11%
2024/01/08	1.4	40.20	0	0.00	40.20	1.4	2,845	0.05%
2024/01/05	0.4	40.15	0	0.00	40.20	0.4	2,897	0.01%
2024/01/02	1	40.20	0	0.00	40.25	1	2,991	0.03%
2023/12/28	0	0.00	1	40.10	40.15	-1	3,039	-0.03%
2023/12/27	3.3	40.06	0	0.00	40.10	3.3	3,055	0.11%
2023/12/26	9	40.17	0	0.00	40.05	9	3,098	0.29%
2023/12/22	0	0.00	12	39.95	39.90	-12	3,231	-0.37%
2023/12/21	8.6	39.81	0	0.00	39.90	8.6	3,414	0.25%
2023/12/20	1.1	40.01	0	0.00	40.15	1.1	3,410	0.03%
2023/12/19	4.1	39.98	0	0.00	40.15	4.1	3,443	0.12%
2023/12/18	4.1	40.27	0	0.00	40.45	4.1	3,468	0.12%
2023/12/15	1.4	40.40	0.5	40.50	40.40	0.9	3,484	0.02%
2023/12/14	0	0.00	28	40.23	40.40	-28	3,472	-0.81%
2023/12/13	6.1	40.02	0	0.00	40.05	6.1	3,497	0.17%
2023/12/12	3.1	39.97	1	39.95	39.90	2.1	3,540	0.06%
2023/12/11	1	40.15	1	40.05	40.10	0	3,549	0.00%
2023/12/08	0	40.30	0	0.00	40.15	0	3,540	0.00%
2023/12/07	11	40.26	0	0.00	40.20	11	3,523	0.31%
2023/12/06	7.3	40.45	1	40.30	40.35	6.3	3,531	0.18%
2023/12/05	0.1	40.60	2.2	40.56	40.55	-2.1	3,489	-0.06%
2023/12/04	4.9	40.67	0	0.00	40.70	4.9	3,476	0.14%
2023/12/01	2.6	40.83	2	40.90	40.80	0.6	3,447	0.02%
2023/11/30	2	40.75	0	0.00	40.95	2	3,452	0.06%
2023/11/29	1.2	40.90	0.3	40.95	40.85	0.9	3,496	0.03%
2023/11/28	0.2	40.95	0.5	40.95	40.95	-0.3	3,489	-0.01%
2023/11/27	1	41.05	5.5	41.05	40.95	-4.5	3,468	-0.13%
2023/11/24	0.5	41.10	0	0.00	41.20	0.5	3,471	0.01%
2023/11/22	0	0.00	0.2	41.05	41.05	-0.2	3,467	-0.01%
2023/11/21	2.5	40.90	6.7	40.95	40.85	-4.2	3,444	-0.12%
2023/11/20	0.4	40.95	2.3	40.97	41.10	-1.9	3,427	-0.06%
2023/11/17	0	0.00	1	41.00	40.90	-1	3,415	-0.03%
2023/11/16	0	0.00	20	40.90	41.00	-20	3,433	-0.58%
2023/11/15	22.3	40.63	5	40.70	40.90	17.3	3,434	0.50%
2023/11/14	0	0.00	3	40.88	40.85	-3	3,400	-0.09%
2023/11/13	3	40.53	1	40.65	40.60	2	3,398	0.06%
2023/11/10	4	40.56	0	0.00	40.55	4	3,391	0.12%
2023/11/09	1.1	40.66	23	40.64	40.60	-21.9	3,392	-0.64%
2023/11/08	7	40.71	0	0.00	40.60	7	3,434	0.20%
2023/11/07	5.3	40.85	6.6	40.74	40.70	-1.3	3,506	-0.04%
2023/11/06	3.2	40.59	50	40.63	40.70	-46.8	3,513	-1.33%
2023/11/03	0.5	40.75	56.4	40.73	40.60	-55.9	3,494	-1.60%
2023/11/02	0	0.00	34	40.65	40.60	-34	3,494	-0.97%
2023/11/01	0.6	40.47	63.1	40.34	40.60	-62.5	3,493	-1.79%
2023/10/31	0	0.00	0.2	40.75	40.70	-0.2	3,483	-0.01%
2023/10/30	0.1	40.90	0	0.00	40.90	0.1	3,473	0.00%
2023/10/26	0	0.00	1	40.95	40.95	-1	3,476	-0.03%
2023/10/25	0	0.00	1	41.05	41.00	-1	3,465	-0.03%
2023/10/24	0.4	40.79	0	0.00	40.80	0.4	3,471	0.01%
2023/10/23	1	40.75	0	0.00	40.75	1	3,488	0.03%
2023/10/20	1	41.15	1	41.50	41.10	0	3,504	0.00%
2023/10/19	3	42.05	0	41.80	41.80	3	3,542	0.08%
2023/10/18	0.5	41.80	2	41.25	42.05	-1.5	3,479	-0.04%
2023/10/17	0.6	41.03	0	0.00	41.00	0.6	3,199	0.02%
2023/10/16	0	0.00	5	40.77	41.30	-5	3,162	-0.16%
2023/10/13	1	40.00	0.2	40.85	40.85	0.8	3,128	0.03%
2023/10/12	3	39.88	0	0.00	40.20	3	3,125	0.10%
2023/10/11	3.6	39.83	3.2	39.94	40.10	0.4	3,128	0.01%
2023/10/06	5.2	39.07	0	0.00	39.40	5.2	3,089	0.17%
2023/10/04	2.2	39.11	0	0.00	39.10	2.2	3,075	0.07%
2023/10/03	0.1	39.40	0	0.00	39.25	0.1	3,077	0.00%
2023/10/02	1.1	39.31	0	0.00	39.30	1.1	3,075	0.04%
2023/09/27	1.3	39.89	0	0.00	39.55	1.3	2,981	0.04%
2023/09/26	9.2	39.90	3	40.05	40.00	6.2	2,901	0.21%
2023/09/25	1.3	43.21	2	42.95	43.05	-0.7	2,712	-0.03%
2023/09/22	8.2	43.57	4	43.30	43.40	4.2	2,593	0.16%
2023/09/21	3	43.97	5	43.95	43.95	-2	2,534	-0.08%
2023/09/20	3	44.20	0	0.00	44.20	3	2,472	0.12%
2023/09/19	1	44.25	1	44.30	44.30	0	2,406	0.00%
2023/09/18	0	0.00	2	44.05	44.15	-2	2,376	-0.08%
2023/09/15	7	43.74	2	43.78	43.25	5	2,331	0.21%
2023/09/14	5	44.15	0	0.00	44.10	5	2,252	0.22%
2023/09/13	0	0.00	3	43.65	43.70	-3	2,204	-0.14%
2023/09/12	1.3	43.60	4	43.55	43.60	-2.7	2,254	-0.12%
2023/09/11	0	0.00	3	43.50	43.50	-3	2,268	-0.13%
2023/09/08	4	43.53	0.1	43.60	43.40	3.9	2,272	0.17%
2023/09/07	16	43.35	1	43.35	43.40	15	2,261	0.66%
2023/09/06	0	0.00	1	43.35	43.40	-1	2,289	-0.04%
2023/09/05	0.3	43.50	1	43.35	43.45	-0.7	2,292	-0.03%
2023/09/04	1	43.60	3	43.35	43.60	-2	2,273	-0.09%
2023/09/01	0.1	43.00	0	0.00	42.95	0.1	2,211	0.00%
2023/08/31	1	43.20	0	0.00	43.00	1	2,211	0.05%
2023/08/30	0.4	43.20	5	43.15	43.25	-4.6	2,228	-0.21%
2023/08/29	0	0.00	1	43.05	43.20	-1	2,235	-0.04%
2023/08/28	6	42.78	2	42.78	42.95	4	2,238	0.18%
2023/08/25	0.1	42.50	1	42.45	42.40	-0.9	2,284	-0.04%
2023/08/24	2	42.15	0	0.00	42.30	2	2,289	0.09%
2023/08/23	0.1	42.40	0	0.00	42.30	0.1	2,294	0.00%
2023/08/22	0.2	42.40	0	0.00	42.40	0.2	2,320	0.01%
2023/08/18	0.1	42.80	17.5	42.91	42.95	-17.4	2,348	-0.74%
2023/08/17	1.1	42.42	10	42.60	42.60	-8.9	2,343	-0.38%
2023/08/16	2.1	42.50	0	0.00	42.60	2.1	2,375	0.09%
2023/08/14	4.3	42.78	0	0.00	42.60	4.3	2,426	0.18%
2023/08/11	0	0.00	1	43.25	43.40	-1	2,426	-0.04%
2023/08/10	10	42.75	0	0.00	42.90	10	2,378	0.42%
2023/08/09	1.2	42.66	1	42.60	42.65	0.2	2,478	0.01%
2023/08/08	1	42.80	0.7	42.89	42.95	0.3	2,553	0.01%
2023/08/07	1.3	42.71	1	42.70	42.80	0.3	2,962	0.01%
2023/08/04	1	42.50	0	0.00	42.70	1	2,965	0.03%
2023/08/02	1	42.50	0.5	42.50	42.55	0.5	2,959	0.02%
2023/07/31	0	42.40	0.5	42.40	42.30	-0.5	2,977	-0.02%
2023/07/28	20	42.25	0	0.00	42.20	20	3,010	0.66%
2023/07/26	20	42.20	1	42.20	42.05	19	3,022	0.63%
2023/07/25	22	41.78	1	41.80	41.60	21	3,007	0.70%
2023/07/24	24.4	41.79	0.5	42.00	41.70	23.9	2,980	0.80%
2023/07/21	21.1	42.25	0.3	42.35	42.15	20.8	2,924	0.71%
2023/07/20	1	42.20	2	42.20	42.25	-1	2,951	-0.03%
2023/07/19	1	42.15	4	42.10	42.15	-3	2,951	-0.10%
2023/07/18	21.2	42.15	0.2	42.15	42.15	21	2,944	0.71%
2023/07/17	46	42.27	1	42.20	42.25	45	2,931	1.53%
2023/07/14	2	42.53	7	42.55	42.55	-5	2,898	-0.17%
2023/07/13	3.3	42.79	1	42.60	42.80	2.3	2,887	0.08%
2023/07/12	0.2	42.93	0	0.00	42.95	0.2	2,874	0.01%
2023/07/11	20.2	42.70	1.2	42.90	43.00	18.9	2,878	0.66%
2023/07/07	2.1	42.65	1	42.75	42.75	1.1	2,913	0.04%
2023/07/06	0.1	42.75	13.6	42.75	42.80	-13.6	2,900	-0.47%
2023/07/05	0.3	42.84	0	0.00	42.70	0.3	2,901	0.01%
2023/07/04	1.5	42.73	1	42.75	42.85	0.5	2,939	0.02%
2023/07/03	10	42.70	2	42.80	42.80	8	2,955	0.27%
2023/06/30	0	0.00	4	42.65	42.65	-4	2,964	-0.13%
2023/06/29	1.1	42.65	0.5	42.65	42.75	0.6	2,963	0.02%
2023/06/28	0.2	42.35	0.5	42.40	42.45	-0.3	2,968	-0.01%
2023/06/27	0	0.00	0.2	42.35	42.25	-0.2	2,978	-0.01%
2023/06/26	3	42.35	3.2	42.34	42.25	-0.2	2,985	-0.01%
2023/06/21	0.1	42.25	0	0.00	42.25	0.1	3,006	0.00%
2023/06/20	2	42.20	0	0.00	42.15	2	3,001	0.07%
2023/06/19	1.1	42.22	1	42.45	42.30	0.1	2,982	0.00%
2023/06/16	19.3	42.29	0	0.00	42.25	19.3	2,968	0.65%
2023/06/15	3.2	42.82	0.1	42.95	42.70	3.1	2,912	0.11%
2023/06/14	0.4	42.94	1.1	43.00	43.00	-0.7	2,916	-0.03%
2023/06/13	1.8	42.95	0	0.00	42.95	1.8	2,950	0.06%
2023/06/12	4	42.93	2.2	42.99	42.85	1.8	3,027	0.06%
2023/06/09	6.2	42.46	0	0.00	42.50	6.2	3,009	0.21%
2023/06/08	4.1	42.55	0	0.00	42.55	4.1	3,019	0.13%
2023/06/07	2	42.45	0	0.00	42.60	2	3,035	0.07%
2023/06/06	2	42.53	2	42.50	42.50	0	3,037	0.00%
2023/06/05	0.8	42.51	0	0.00	42.50	0.8	3,041	0.03%
2023/06/02	0.1	42.55	0.4	42.65	42.60	-0.4	3,052	-0.01%
2023/06/01	0.1	42.40	0.5	42.65	42.60	-0.5	3,065	-0.01%
2023/05/31	12.1	42.22	0	0.00	42.60	12.1	3,080	0.39%
2023/05/30	1	42.10	0	0.00	42.15	1	3,030	0.03%
2023/05/29	5	42.20	3	42.25	42.10	2	3,039	0.07%
2023/05/26	10.2	42.40	0	0.00	42.20	10.2	3,040	0.34%
2023/05/25	2.1	42.71	2.5	42.70	42.50	-0.4	3,025	-0.01%
2023/05/24	10	42.88	0	0.00	43.05	10	3,015	0.33%
2023/05/23	1.1	42.50	0	0.00	42.75	1.1	2,976	0.04%
2023/05/22	0.1	42.05	1	42.50	42.60	-0.9	2,973	-0.03%
2023/05/19	23	41.92	8	41.89	42.00	15	2,931	0.51%
2023/05/18	7.1	42.04	9	41.81	42.00	-1.9	2,896	-0.07%
2023/05/17	5.1	41.50	1	41.80	41.90	4.1	2,868	0.14%
2023/05/16	5	41.65	2.2	41.68	41.65	2.8	2,836	0.10%
2023/05/15	14	41.19	10.3	41.30	41.35	3.7	2,816	0.13%
2023/05/12	4.1	41.69	9.1	41.74	41.95	-5.1	2,713	-0.19%
2023/05/11	45.3	41.74	28	41.98	42.30	17.3	2,632	0.66%
2023/05/09	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/08	0	0.00	7	43.05	43.30	-7	2,235	-0.31%
2023/05/05	0.5	43.00	0	0.00	42.90	0.5	2,230	0.02%
2023/05/04	0	0.00	0.2	42.80	42.85	-0.2	2,252	-0.01%
2023/05/02	0	0.00	0.1	42.15	42.20	-0.1	2,289	0.00%
2023/04/28	0.1	42.05	0	0.00	42.05	0.1	2,366	0.00%
2023/04/27	0	0.00	0.2	42.00	42.05	-0.2	2,398	-0.01%
2023/04/24	0.1	41.85	0	0.00	41.75	0.1	2,406	0.00%
2023/04/21	2.1	41.85	0	0.00	41.85	2.1	2,423	0.08%
2023/04/20	3.2	41.86	1	41.90	41.85	2.2	2,422	0.09%
2023/04/19	1.2	42.09	0	0.00	42.00	1.2	2,422	0.05%
2023/04/18	0	0.00	1	42.20	42.10	-1	2,402	-0.04%
2023/04/14	1.1	42.10	0	0.00	42.10	1.1	2,390	0.04%
2023/04/13	7	42.15	0	0.00	42.10	7	2,397	0.29%
2023/04/12	1	42.10	0	0.00	41.95	1	2,407	0.04%
2023/04/10	0	0.00	8	41.80	41.45	-8	2,381	-0.34%
2023/04/07	3.1	41.22	31.1	41.25	41.70	-28	2,499	-1.12%
2023/04/06	7.4	40.93	0	0.00	40.85	7.4	2,473	0.30%
2023/03/31	13.1	40.95	1	40.95	41.15	12.1	2,570	0.47%
2023/03/30	28	40.90	2	40.85	41.00	26	2,889	0.90%
2023/03/29	0	0.00	10	41.00	41.05	-10	3,290	-0.30%
2023/03/28	16.1	40.75	0	0.00	40.70	16.1	3,717	0.43%
2023/03/27	5	40.79	0	0.00	40.70	5	4,154	0.12%
2023/03/24	16.1	40.64	0	0.00	40.65	16.1	4,616	0.35%
2023/03/23	0.3	41.20	20	41.25	41.00	-19.7	4,683	-0.42%
2023/03/22	0.3	41.14	0	0.00	41.15	0.3	4,761	0.01%
2023/03/21	0	0.00	1.1	41.05	41.10	-1.1	4,864	-0.02%
2023/03/17	2.2	40.48	0	0.00	40.40	2.2	4,979	0.04%
2023/03/16	14.1	40.12	5.1	40.05	40.10	9	5,004	0.18%
2023/03/15	14.2	40.81	0	0.00	40.60	14.2	5,035	0.28%
2023/03/14	1	41.46	0	0.00	41.50	1	4,997	0.02%
2023/03/13	2.3	41.50	2	41.35	41.80	0.3	5,086	0.01%
2023/03/09	0	0.00	4	41.95	41.95	-4	5,127	-0.08%
2023/03/08	0	0.00	3	41.85	41.85	-3	5,151	-0.06%
2023/03/07	1	41.60	0	41.80	41.80	1	5,162	0.02%
2023/03/06	5.3	41.79	4	41.83	41.80	1.3	5,202	0.02%
2023/03/03	8.4	41.88	0	0.00	41.95	8.4	5,213	0.16%
2023/03/02	2.6	42.16	1.1	42.11	42.25	1.5	5,216	0.03%
2023/03/01	0	42.40	0	0.00	42.35	0	5,253	0.00%
2023/02/24	0	0.00	2	42.35	42.40	-2	5,404	-0.04%
2023/02/23	0	42.40	0	0.00	42.40	0	5,417	0.00%
2023/02/22	0	0.00	11	42.09	42.30	-11	5,435	-0.20%
2023/02/21	0.3	42.25	2	42.25	42.25	-1.7	5,466	-0.03%
2023/02/20	0.5	42.18	18	42.08	42.30	-17.5	5,567	-0.31%
2023/02/17	0	0.00	0.4	41.95	41.95	-0.4	5,613	-0.01%
2023/02/16	0.3	41.95	0	0.00	41.90	0.3	5,744	0.01%
2023/02/15	0	0.00	0.1	42.00	41.85	-0.1	5,799	0.00%
2023/02/13	2	41.30	6.7	41.45	41.80	-4.7	5,888	-0.08%
2023/02/10	0.3	41.70	1	41.55	41.55	-0.8	5,912	-0.01%
2023/02/09	1	41.75	0	0.00	41.75	1	5,946	0.02%
2023/02/08	1.1	41.80	2	41.90	41.90	-1	6,025	-0.02%
2023/02/07	2.1	41.85	2.3	41.87	41.95	-0.3	6,053	0.00%
2023/02/06	3	41.82	3	41.90	42.00	0	6,047	0.00%
2023/02/03	0	0.00	18.7	41.42	41.80	-18.7	6,036	-0.31%
2023/02/02	2	41.35	0	0.00	41.25	2	6,057	0.03%
2023/02/01	0	41.50	7	41.39	41.60	-7	6,045	-0.12%
2023/01/31	0.1	41.20	1.5	41.17	41.10	-1.4	6,114	-0.02%
2023/01/30	4	40.89	0	0.00	40.65	4	6,079	0.07%
2023/01/17	1.1	40.70	0	0.00	40.70	1.1	6,054	0.02%
2023/01/16	2	40.80	0	0.00	40.70	2	6,047	0.03%
2023/01/13	2.3	40.70	0	0.00	40.80	2.3	6,054	0.04%
2023/01/12	3	40.68	3	40.60	40.70	0	6,092	0.00%
2023/01/11	11	40.60	0	0.00	40.60	11	6,125	0.18%
2023/01/10	1	40.50	0	0.00	40.50	1	6,136	0.02%
2023/01/09	3	40.37	0	0.00	40.45	3	6,165	0.05%
2023/01/06	1	40.30	2	40.40	40.45	-1	6,185	-0.02%
2023/01/05	2	40.45	0	0.00	40.40	2	6,223	0.03%
2023/01/04	0	0.00	2	40.48	40.60	-2	6,229	-0.03%
2023/01/03	0	0.00	2	40.30	40.35	-2	6,276	-0.03%
2022/12/30	5	40.60	0	0.00	40.30	5	6,293	0.08%
2022/12/29	1.1	40.50	1	40.50	40.60	0.1	6,273	0.00%
2022/12/28	0.1	40.91	3	41.22	40.70	-2.9	6,284	-0.05%
2022/12/27	2	41.45	15	41.34	41.45	-13	6,283	-0.21%
2022/12/26	0	0.00	6	40.32	40.25	-6	6,225	-0.10%
2022/12/23	9.7	40.33	0	0.00	40.35	9.7	6,264	0.16%
2022/12/22	7.5	39.94	1	42.00	42.00	6.5	6,211	0.11%
2022/12/21	14.9	39.11	5	39.10	40.00	9.9	6,026	0.16%
2022/12/20	12.3	39.73	0	0.00	39.65	12.3	5,780	0.21%
2022/12/19	21.8	40.69	15.4	41.26	40.50	6.4	5,621	0.11%
2022/12/16	14.2	41.82	0	0.00	41.15	14.2	5,404	0.26%
2022/12/15	1	41.77	2	42.48	42.40	-1	5,094	-0.02%
2022/12/14	0	42.55	1	42.45	42.60	-1	5,170	-0.02%
2022/12/13	0.9	43.01	0	0.00	42.75	0.9	5,162	0.02%
2022/12/12	1.1	43.80	0	0.00	43.65	1.1	5,153	0.02%
2022/12/09	0	0.00	0.1	44.05	44.00	-0.1	5,155	0.00%
2022/12/07	0	0.00	9.2	44.19	44.35	-9.2	5,137	-0.18%
2022/12/06	0	44.20	1	44.20	43.95	-1	5,103	-0.02%
2022/12/05	2	44.68	2	44.63	44.40	0	5,088	0.00%
2022/12/02	1.6	44.47	1	44.40	44.25	0.6	5,030	0.01%
2022/12/01	0.5	44.70	6.3	44.75	44.80	-5.8	5,016	-0.12%
2022/11/30	3	44.75	1.6	44.77	44.80	1.4	5,021	0.03%
2022/11/29	0	0.00	2.4	44.62	44.80	-2.4	5,026	-0.05%
2022/11/28	0	44.70	4	44.30	44.85	-4	5,036	-0.08%
2022/11/25	0.1	44.50	0	0.00	44.55	0.1	5,022	0.00%
2022/11/24	1	44.90	7.2	44.92	44.90	-6.2	5,032	-0.12%
2022/11/23	3	44.90	2.1	44.82	44.90	0.9	5,037	0.02%
2022/11/22	0	0.00	9.6	44.63	44.85	-9.6	5,044	-0.19%
2022/11/21	1	43.95	0	0.00	43.95	1	4,921	0.02%
2022/11/17	0	0.00	7	43.60	43.55	-7	4,949	-0.14%
2022/11/15	0.2	42.95	0	0.00	42.90	0.2	4,916	0.00%
2022/11/14	1.3	43.16	1.3	42.96	43.35	-0.1	4,875	0.00%
2022/11/10	0.2	42.10	0	0.00	42.25	0.2	4,814	0.00%
2022/11/09	0.1	41.95	0	0.00	42.25	0.1	4,868	0.00%
2022/11/08	0	41.95	0	0.00	41.90	0	4,840	0.00%
2022/11/07	0	41.95	1	42.00	42.05	-1	4,888	-0.02%
2022/11/04	0	0.00	29	41.52	42.00	-29	4,888	-0.59%
2022/11/03	22	40.95	0	0.00	41.30	22	4,842	0.46%
2022/11/02	0	41.45	0.1	41.45	41.25	-0.1	4,832	0.00%
2022/11/01	2.3	41.26	0	0.00	41.45	2.3	4,873	0.05%
2022/10/31	2.5	41.39	1.2	41.45	41.45	1.3	4,888	0.03%
2022/10/27	1	41.80	35	41.30	41.80	-34	4,875	-0.70%
2022/10/26	0	0.00	4	40.58	40.60	-4	4,816	-0.08%
2022/10/25	0	0.00	3	40.55	40.65	-3	4,828	-0.06%
2022/10/24	0	0.00	7	40.60	40.60	-7	4,786	-0.15%
2022/10/20	0	0.00	0.1	40.10	40.35	-0.1	4,768	0.00%
2022/10/19	2.1	40.35	5	40.30	40.20	-2.9	4,726	-0.06%
2022/10/17	0.1	39.00	0	0.00	39.20	0.1	4,736	0.00%
2022/10/14	2	39.20	4	39.15	39.20	-2	4,808	-0.04%
2022/10/13	2.1	38.77	9	38.31	38.75	-7	4,945	-0.14%
2022/10/12	0.1	39.06	2	39.10	38.95	-1.9	5,106	-0.04%
2022/10/11	6.2	38.95	5	39.25	39.35	1.2	5,224	0.02%
2022/10/06	2.1	39.84	0	0.00	39.65	2.1	5,180	0.04%
2022/10/05	0	39.80	5	39.70	39.75	-5	5,206	-0.10%
2022/10/04	0	0.00	1	39.85	39.70	-1	5,244	-0.02%
2022/10/03	1	39.70	6.1	39.89	39.85	-5.1	5,232	-0.10%
2022/09/30	3.1	38.55	6.5	38.54	39.00	-3.5	5,202	-0.07%
2022/09/29	2	38.28	0	0.00	38.60	2	5,204	0.04%
2022/09/28	10.6	38.24	3	38.05	38.00	7.6	5,171	0.15%
2022/09/27	6.8	39.80	2	39.25	39.65	4.8	5,055	0.09%
2022/09/26	11.5	40.16	28.1	40.33	40.20	-16.6	4,940	-0.34%
2022/09/23	5.8	47.79	0	0.00	47.80	5.8	4,766	0.12%
2022/09/22	6.1	47.74	2	47.60	47.75	4.1	4,634	0.09%
2022/09/21	5.4	47.90	0	0.00	48.00	5.4	4,521	0.12%
2022/09/20	12.2	48.01	1	48.00	48.00	11.2	4,374	0.26%
2022/09/19	7	48.13	0	0.00	48.15	7	4,340	0.16%
2022/09/16	3	48.28	1	48.25	48.30	2	4,306	0.05%
2022/09/15	1.8	48.34	0	0.00	48.25	1.8	4,462	0.04%
2022/09/14	3.1	48.25	0	0.00	48.25	3.1	4,782	0.07%
2022/09/13	6.1	48.45	12	48.58	48.50	-5.9	5,003	-0.12%
2022/09/12	0	48.30	7.2	48.36	48.40	-7.2	5,233	-0.14%
2022/09/08	1.1	48.10	1	48.15	48.35	0.1	5,532	0.00%
2022/09/07	2.3	47.88	0	0.00	47.90	2.3	5,636	0.04%
2022/09/06	0.1	48.00	1	48.05	48.10	-0.9	5,682	-0.02%
2022/09/05	3.1	47.98	2.2	48.00	47.95	0.9	5,683	0.01%
2022/09/02	0.4	48.15	10.1	48.20	48.00	-9.7	5,698	-0.17%
2022/09/01	3	48.02	0	48.35	48.10	3	5,726	0.05%
2022/08/31	13	48.25	11	48.53	48.40	2	5,714	0.04%
2022/08/30	2	48.22	55	48.17	48.35	-53	5,694	-0.93%
2022/08/29	8	47.63	0	47.90	47.85	8	5,702	0.14%
2022/08/26	2	48.10	2	48.05	48.20	0	5,824	0.00%
2022/08/25	0	0.00	2	48.00	48.10	-2	5,812	-0.03%
2022/08/24	0	0.00	30	47.81	48.00	-30	5,807	-0.52%
2022/08/23	3	47.57	2.1	47.55	47.65	0.9	5,790	0.02%
2022/08/22	3.9	47.54	63	47.36	47.65	-59.1	5,815	-1.02%
2022/08/19	2.1	46.95	1	46.95	47.00	1.1	5,742	0.02%
2022/08/18	12	46.66	1	46.85	46.80	11	5,742	0.19%
2022/08/17	0.2	47.15	3.5	47.07	47.20	-3.3	5,720	-0.06%
2022/08/16	2	46.80	39.3	46.79	46.80	-37.3	5,658	-0.66%
2022/08/15	2.2	46.34	8	46.35	46.20	-5.8	5,579	-0.10%
2022/08/12	4	46.15	22	46.32	46.15	-18	5,593	-0.32%
2022/08/11	1	45.90	10	46.03	45.90	-9	5,573	-0.16%
2022/08/10	9	45.70	0	0.00	45.75	9	5,595	0.16%
2022/08/09	1	46.00	5.5	46.05	46.00	-4.5	5,615	-0.08%
2022/08/08	4.1	45.83	4.1	45.96	46.00	0	5,670	0.00%
2022/08/05	1	45.75	3	45.85	45.85	-2	5,890	-0.03%
2022/08/04	1	45.41	0	0.00	45.65	1	5,966	0.02%
2022/08/03	0.4	45.79	0	0.00	45.80	0.4	5,960	0.01%
2022/08/02	7	45.62	0	0.00	46.00	7	5,996	0.12%
2022/08/01	0	0.00	5	45.79	45.90	-5	6,010	-0.08%
2022/07/29	0.1	45.23	4	45.18	45.35	-3.9	5,999	-0.07%
2022/07/28	0.1	44.97	2	44.95	44.90	-1.9	6,010	-0.03%
2022/07/27	3	44.65	0	0.00	44.65	3	6,026	0.05%
2022/07/26	0.2	45.00	0	0.00	44.80	0.2	6,033	0.00%
2022/07/25	2.1	44.81	0	0.00	45.10	2.1	6,048	0.03%
2022/07/21	2	44.85	1	44.80	45.15	1	6,053	0.02%
2022/07/20	31	45.57	11	46.12	45.35	20	6,060	0.33%
2022/07/19	0	0.00	23	45.73	45.75	-23	6,023	-0.38%
2022/07/18	1	44.55	11	44.82	45.10	-10	5,953	-0.17%
2022/07/15	1.1	43.40	0	0.00	43.40	1.1	5,964	0.02%
2022/07/12	25.1	43.19	11	43.26	43.20	14.1	6,150	0.23%
2022/07/11	4	43.70	0	0.00	43.80	4	6,163	0.06%
2022/07/08	1	43.76	0	0.00	43.85	1	6,195	0.02%
2022/07/07	5	43.86	1	44.00	43.80	4	6,213	0.06%
2022/07/06	6	44.43	15.1	44.41	44.20	-9.1	6,327	-0.14%
2022/07/05	4	44.69	3	44.65	44.65	1	6,572	0.02%
2022/07/01	0.1	45.00	2	45.00	43.95	-1.9	7,609	-0.02%
2022/06/30	2	44.95	0	0.00	45.20	2	8,178	0.02%
2022/06/29	0	0.00	6	44.86	45.10	-6	8,197	-0.07%
2022/06/28	2	44.70	0	0.00	44.80	2	8,203	0.02%
2022/06/27	0	0.00	11	44.58	44.80	-11	8,257	-0.13%
2022/06/24	1	43.95	5.1	44.20	44.20	-4.1	8,284	-0.05%
2022/06/23	3.2	43.27	0	0.00	43.30	3.2	8,320	0.04%
2022/06/22	33.6	42.98	1	43.50	43.25	32.6	8,163	0.40%
2022/06/21	24.1	43.46	5	44.05	43.35	19.1	7,857	0.24%
2022/06/20	9	43.71	0	0.00	43.60	9	7,697	0.12%
2022/06/17	59.1	43.88	0	0.00	44.75	59.1	7,720	0.77%
2022/06/16	8.3	44.63	0	0.00	44.55	8.3	7,555	0.11%
2022/06/15	3.5	45.15	0	0.00	45.05	3.5	7,569	0.05%
2022/06/14	0.7	44.75	10	45.20	45.40	-9.4	7,728	-0.12%
2022/06/13	13.5	44.55	8	44.83	44.80	5.5	8,324	0.07%
2022/06/10	19.3	44.85	0	0.00	44.90	19.3	8,491	0.23%
2022/06/09	5	45.22	2	45.20	45.25	3	8,562	0.04%
2022/06/08	0.1	45.40	10	45.43	45.45	-9.9	8,561	-0.12%
2022/06/07	0	0.00	10.3	44.99	45.35	-10.3	8,600	-0.12%
2022/06/06	50.4	45.03	8	45.13	45.00	42.4	8,621	0.49%
2022/06/02	3.2	46.14	0	0.00	46.10	3.2	8,580	0.04%
2022/05/31	8	46.49	0.9	46.52	46.45	7.1	8,812	0.08%
2022/05/30	1	46.15	10.1	46.41	46.55	-9.1	8,881	-0.10%
2022/05/27	16	46.00	0	0.00	46.00	16	8,908	0.18%
2022/05/26	7	46.00	0.1	46.00	46.00	6.9	9,060	0.08%
2022/05/25	1	45.61	1.1	45.65	46.00	-0.1	9,159	0.00%
2022/05/23	1	45.95	0	0.00	46.00	1	9,444	0.01%
2022/05/20	1	45.85	1	45.71	45.85	0	9,685	0.00%
2022/05/19	5.1	45.40	1	45.45	45.60	4.1	9,778	0.04%
2022/05/18	2	45.85	5	45.94	45.90	-3	9,750	-0.03%
2022/05/17	0.1	45.20	20	45.06	45.45	-19.9	9,739	-0.20%
2022/05/16	2	44.72	0	0.00	44.55	2	9,756	0.02%
2022/05/13	36.8	44.26	3.3	43.98	44.70	33.5	9,762	0.34%
2022/05/12	19.1	45.82	5	45.66	45.40	14.1	9,552	0.15%
2022/05/11	10.3	46.28	9	46.47	46.25	1.3	9,474	0.01%
2022/05/10	4	46.28	1	46.50	46.50	3	9,491	0.03%
2022/05/09	12.1	46.59	0	0.00	46.50	12.1	9,510	0.13%
2022/05/06	6	46.60	2	46.85	46.90	4	9,568	0.04%
2022/05/05	6	47.03	10	47.15	47.00	-4	9,644	-0.04%
2022/05/04	0.1	47.04	0	0.00	46.90	0.1	9,731	0.00%
2022/05/03	40.2	46.59	0	0.00	46.65	40.2	9,780	0.41%
2022/04/29	4.1	46.79	6.1	46.93	46.95	-2	9,807	-0.02%
2022/04/28	3.1	46.92	0.2	46.92	46.70	3	9,846	0.03%
2022/04/27	7.3	46.55	0	0.00	46.70	7.3	9,839	0.07%
2022/04/26	1.1	46.86	14	47.02	47.20	-13	9,858	-0.13%
2022/04/25	19.4	46.53	6	46.57	46.45	13.4	9,766	0.14%
2022/04/22	9.9	47.28	6	47.34	47.10	3.9	9,677	0.04%
2022/04/21	32.4	47.85	11	47.61	47.50	21.4	9,599	0.22%
2022/04/20	33.5	47.45	4.2	48.12	48.75	29.3	9,493	0.31%
2022/04/19	14.2	47.75	0	0.00	47.80	14.2	9,399	0.15%
2022/04/18	7.2	47.65	0	0.00	47.80	7.2	9,395	0.08%
2022/04/15	3	47.77	20.4	47.82	48.05	-17.4	9,352	-0.19%
2022/04/14	13.4	47.84	14	47.86	47.85	-0.7	9,312	-0.01%
2022/04/13	14.1	47.25	0	0.00	47.45	14.1	9,288	0.15%
2022/04/12	46.1	46.88	0	0.00	46.90	46.1	9,253	0.50%
2022/04/11	31.9	48.03	35	47.66	47.60	-3.1	9,119	-0.03%
2022/04/08	13	48.65	12.5	49.05	48.75	0.5	8,892	0.01%
2022/04/07	60.7	49.10	16.8	49.13	48.90	44	8,703	0.51%
2022/04/06	42.6	48.19	68	47.76	49.00	-25.4	7,888	-0.32%
2022/04/01	0.5	45.79	5	45.70	45.70	-4.5	7,252	-0.06%
2022/03/31	0.9	45.40	10	45.50	45.40	-9.1	7,189	-0.13%
2022/03/30	7	45.31	20	45.15	45.40	-13	7,184	-0.18%
2022/03/28	11.1	45.31	1	45.30	45.35	10.1	7,363	0.14%
2022/03/25	7	45.80	0	0.00	45.75	7	7,389	0.09%
2022/03/24	7.6	45.70	1	45.75	45.75	6.6	7,451	0.09%
2022/03/23	6	45.83	10.7	45.84	45.95	-4.7	7,509	-0.06%
2022/03/22	41.2	45.47	0	0.00	45.50	41.2	7,515	0.55%
2022/03/21	41.5	46.23	10.6	46.23	46.20	30.9	7,261	0.43%
2022/03/18	26.2	46.56	11	46.67	46.60	15.2	7,118	0.21%
2022/03/17	29.6	46.87	19.5	46.99	47.00	10.1	7,022	0.14%
2022/03/16	121	47.62	14.8	46.74	46.85	106.2	6,829	1.56%	大買/鉅額交易
2022/03/15	6	50.05	15.2	50.40	50.50	-9.2	6,228	-0.15%
2022/03/14	3	49.75	33	49.87	49.60	-30	6,042	-0.50%
2022/03/11	6	48.80	0	0.00	48.90	6	5,950	0.10%
2022/03/10	3.6	49.37	1	49.40	49.20	2.6	5,931	0.04%
2022/03/09	1.1	49.11	20	49.20	49.35	-18.9	5,893	-0.32%
2022/03/08	12	48.50	4	48.70	48.50	8	5,836	0.14%
2022/03/07	48.3	49.08	6	49.01	49.30	42.3	5,723	0.74%
2022/03/04	8	50.54	24	50.57	50.50	-16	5,607	-0.29%
2022/03/03	2	50.00	30	49.98	50.20	-28	5,520	-0.51%
2022/03/02	4	49.80	0	0.00	49.90	4	5,490	0.07%
2022/03/01	12.5	49.38	28	49.91	49.45	-15.5	5,514	-0.28%
2022/02/25	1	48.65	24	48.99	48.95	-23	5,379	-0.43%
2022/02/24	11	48.42	44.1	48.72	48.35	-33.1	5,287	-0.63%
2022/02/23	4	49.04	19.8	49.06	49.10	-15.8	5,123	-0.31%
2022/02/22	3	48.58	37.7	48.74	48.90	-34.7	5,011	-0.69%
2022/02/21	2	47.20	65	47.78	48.15	-63	4,800	-1.31%
2022/02/17	28	47.20	0.1	47.30	47.25	27.9	4,777	0.58%
2022/02/16	1.2	47.02	0	0.00	47.15	1.2	4,863	0.02%
2022/02/15	23	47.19	11	47.23	47.10	12	5,051	0.24%
2022/02/14	8.2	46.68	3	46.78	46.85	5.2	5,014	0.10%
2022/02/10	6	46.80	0	0.00	46.90	6	5,005	0.12%
2022/02/09	4	47.08	1	47.00	47.00	3	4,977	0.06%
2022/02/08	1	47.30	9.1	47.23	47.25	-8.1	4,940	-0.16%
2022/02/07	3.3	46.93	0	0.00	47.05	3.3	4,852	0.07%
2022/01/26	26	46.68	10	46.63	46.80	16	4,760	0.34%
2022/01/25	7.1	46.14	0	0.00	46.30	7.1	4,666	0.15%
2022/01/24	5.4	46.12	0.2	46.20	46.30	5.2	4,641	0.11%
2022/01/21	5	46.15	3	46.08	46.25	2	4,590	0.04%
2022/01/20	1	46.05	4	46.13	46.15	-3	4,536	-0.07%
2022/01/19	2	45.95	0	0.00	45.95	2	4,521	0.04%
2022/01/18	1	46.15	0	0.00	46.10	1	4,470	0.02%
2022/01/17	1	46.10	0	0.00	46.25	1	4,483	0.02%
2022/01/14	0.2	46.15	3	46.20	46.35	-2.8	4,544	-0.06%
2022/01/13	4.2	46.19	6	46.20	46.20	-1.8	4,661	-0.04%
2022/01/12	0	0.00	5	46.55	46.25	-5	4,657	-0.11%
2022/01/11	1	46.25	10	46.30	46.40	-9	4,626	-0.19%
2022/01/07	0	0.00	6	46.42	46.45	-6	4,611	-0.13%
2022/01/06	1	46.20	6	46.25	46.30	-5	4,600	-0.11%
2022/01/03	21	46.15	0	0.00	46.25	21	4,629	0.45%
2021/12/30	5	46.25	0	0.00	46.25	5	4,602	0.11%
2021/12/29	0	0.00	6	46.14	46.25	-6	4,569	-0.13%
2021/12/28	15.2	46.08	1	46.20	46.15	14.2	4,557	0.31%
2021/12/24	0	0.00	1	46.00	46.20	-1	4,524	-0.02%
2021/12/23	12.2	45.89	3	45.90	46.05	9.2	4,502	0.20%
2021/12/22	38.3	46.52	6.2	46.58	46.70	32.1	4,305	0.75%
2021/12/21	8.3	47.19	2	46.90	47.00	6.3	4,226	0.15%
2021/12/20	9	47.62	0.5	47.60	47.60	8.5	4,188	0.20%
2021/12/17	2	47.20	5	47.12	47.25	-3	4,196	-0.07%
2021/12/16	5.1	47.20	40	47.25	47.25	-34.9	4,208	-0.83%
2021/12/15	0	0.00	0.2	46.60	46.60	-0.2	4,267	-0.01%
2021/12/14	1	46.50	5	46.60	46.50	-4	4,273	-0.09%
2021/12/13	1	46.85	5	46.72	46.70	-4	4,252	-0.09%
2021/12/10	0	0.00	2	46.45	46.50	-2	4,199	-0.05%
2021/12/09	0.2	46.60	0	0.00	46.50	0.2	4,177	0.00%
2021/12/08	3	46.55	0	0.00	46.50	3	4,154	0.07%
2021/12/07	0	0.00	5	46.55	46.50	-5	4,130	-0.12%
2021/12/06	7	46.19	0	0.00	46.40	7	4,098	0.17%
2021/12/03	0.3	46.45	0	0.00	46.30	0.3	4,116	0.01%
2021/12/02	21	46.44	0	0.00	46.30	21	4,096	0.51%
2021/12/01	12	46.62	2.8	46.33	46.70	9.2	4,107	0.22%
2021/11/30	5	46.55	0	0.00	46.20	5	4,101	0.12%
2021/11/26	12.1	46.91	2.1	46.80	46.80	10	4,044	0.25%
2021/11/25	29	47.16	19	47.17	47.10	10	4,003	0.25%
2021/11/24	1	46.65	21.8	46.81	46.85	-20.8	3,916	-0.53%
2021/11/23	26.1	46.19	1	46.25	46.20	25.1	3,893	0.64%
2021/11/22	2	46.45	1	46.35	46.55	1	3,875	0.03%
2021/11/19	3	46.57	6.8	46.65	46.65	-3.8	3,884	-0.10%
2021/11/18	0	0.00	5	46.85	46.60	-5	3,886	-0.13%
2021/11/17	6.5	46.32	1	46.25	46.50	5.5	3,875	0.14%
2021/11/16	7	46.86	3	46.95	46.80	4	3,859	0.10%
2021/11/15	6	48.01	11	48.54	47.65	-5	3,829	-0.13%
2021/11/12	8.6	47.12	22	47.21	47.80	-13.4	3,734	-0.36%
2021/11/11	4	45.74	5	45.70	45.60	-1	3,576	-0.03%
2021/11/10	1	45.10	26	45.25	45.45	-25	3,663	-0.68%
2021/11/09	1.1	44.92	0.1	45.00	44.95	1	3,676	0.03%
2021/11/08	0	0.00	18	44.89	45.00	-18	3,689	-0.49%
2021/11/05	27	44.49	1	44.40	44.55	26	3,715	0.70%
2021/11/04	16.1	44.73	0	0.00	44.65	16.1	3,722	0.43%
2021/11/03	0	0.00	0	44.85	44.85	0	3,737	0.00%
2021/11/02	2	44.75	1	44.75	44.70	1	3,818	0.03%
2021/10/29	4.1	44.98	0	0.00	44.95	4.1	3,853	0.11%
2021/10/27	1.1	45.49	2.4	45.17	45.10	-1.3	3,952	-0.03%
2021/10/26	1	45.50	0	0.00	45.55	1	3,975	0.03%
2021/10/25	2	45.00	1	45.00	45.20	1	4,053	0.03%
2021/10/22	1	45.70	0	0.00	45.15	1	4,122	0.02%
2021/10/21	0	0.00	10	44.95	45.00	-10	4,091	-0.24%
2021/10/20	0	0.00	10	44.80	44.60	-10	4,054	-0.25%
2021/10/19	21	44.45	1	44.50	44.55	20	4,268	0.47%
2021/10/18	5	44.55	0	0.00	44.65	5	4,364	0.11%
2021/10/14	0.2	44.87	13	44.80	44.70	-12.8	4,394	-0.29%
2021/10/12	1.1	44.61	8.2	44.89	45.10	-7.1	4,494	-0.16%
2021/10/08	1.1	44.70	0	0.00	44.60	1.1	4,440	0.02%
2021/10/07	1.1	44.60	1.1	44.65	44.65	0	4,430	0.00%
2021/10/06	0.1	44.60	0	0.00	44.25	0.1	4,452	0.00%
2021/10/05	5.1	44.45	8.4	44.57	44.60	-3.4	4,464	-0.08%
2021/10/04	0.1	44.80	1	44.75	44.70	-0.9	4,580	-0.02%
2021/10/01	0	0.00	2	44.70	44.80	-2	4,599	-0.04%
2021/09/30	0	0.00	1.1	45.11	45.10	-1.1	4,629	-0.02%
2021/09/29	1.1	45.01	0	0.00	45.05	1.1	4,619	0.02%
2021/09/28	1	45.15	22	44.71	45.30	-21	4,593	-0.46%
2021/09/27	16.4	44.67	0	0.00	44.65	16.4	4,567	0.36%
2021/09/24	10.1	45.12	6.2	45.50	45.10	3.9	4,508	0.09%
2021/09/23	10.2	46.57	4	46.84	46.80	6.2	4,357	0.14%
2021/09/22	27.3	46.79	0	0.00	46.20	27.3	4,245	0.64%
2021/09/17	29	47.39	3	47.45	47.35	26	4,100	0.63%
2021/09/16	0	47.80	0	0.00	47.80	0	4,089	0.00%
2021/09/15	30	47.58	0	0.00	47.55	30	4,138	0.72%
2021/09/14	1	47.90	0	0.00	47.90	1	4,191	0.02%
2021/09/13	11	48.27	14	48.20	48.35	-3	4,204	-0.07%
2021/09/10	0	0.00	50	47.87	47.95	-50	4,242	-1.18%
2021/09/09	0	0.00	2	47.50	47.50	-2	4,298	-0.05%
2021/09/08	6	47.47	88	47.45	47.25	-82	4,312	-1.90%
2021/09/07	11	47.92	0	0.00	47.85	11	4,297	0.26%
2021/09/06	0	0.00	21	48.35	48.15	-21	4,318	-0.49%
2021/09/03	5	48.05	0	0.00	48.25	5	4,304	0.12%
2021/09/02	5	48.50	0	0.00	48.25	5	4,344	0.12%
2021/09/01	0	0.00	6	48.56	48.40	-6	4,370	-0.14%
2021/08/31	0	0.00	25	47.97	48.20	-25	4,386	-0.57%
2021/08/27	0	0.00	1	47.45	47.45	-1	4,405	-0.02%
2021/08/26	2.3	47.63	0	0.00	47.40	2.3	4,429	0.05%
2021/08/25	7	47.37	0	0.00	47.60	7	4,498	0.16%
2021/08/24	7	47.65	6	47.92	47.65	1	4,515	0.02%
2021/08/23	2	47.55	0	0.00	47.50	2	4,576	0.04%
2021/08/19	3	47.55	0	0.00	47.55	3	5,750	0.05%
2021/08/18	22	48.05	3	48.05	48.40	19	5,778	0.33%
2021/08/17	0	0.00	17	48.87	48.60	-17	5,807	-0.29%
2021/08/16	0	0.00	2	48.05	48.10	-2	5,726	-0.03%
2021/08/13	2	48.95	10	49.28	48.90	-8	5,649	-0.14%
2021/08/12	1	48.80	2	48.80	48.95	-1	5,580	-0.02%
2021/08/11	11	48.60	2	48.80	48.80	9	5,583	0.16%
2021/08/10	0	0.00	7.3	48.63	48.85	-7.3	5,582	-0.13%
2021/08/09	10	48.90	0	0.00	49.00	10	5,636	0.18%
2021/08/06	3	49.42	23	49.35	49.45	-20	5,660	-0.35%
2021/08/05	6	48.63	0	0.00	48.70	6	5,663	0.11%
2021/08/04	10	48.78	11	49.14	49.05	-1	5,896	-0.02%
2021/08/03	6	49.03	5	49.75	49.30	1	5,955	0.02%
2021/08/02	0	0.00	5	49.55	49.45	-5	6,067	-0.08%
2021/07/30	0	0.00	5	48.90	49.05	-5	6,127	-0.08%
2021/07/29	13	49.04	28.1	48.99	49.10	-15.1	6,148	-0.25%
2021/07/28	0	47.85	0	0.00	48.35	0	6,105	0.00%
2021/07/27	2	47.80	1	47.90	48.15	1	6,096	0.02%
2021/07/26	7	48.12	9.2	48.46	48.10	-2.2	6,098	-0.04%
2021/07/23	10	48.09	5	47.98	47.90	5	6,014	0.08%
2021/07/22	0	0.00	3	46.57	46.85	-3	5,822	-0.05%
2021/07/20	0	0.00	10.1	45.50	45.65	-10.1	5,959	-0.17%
2021/07/19	0	0.00	11	46.30	46.10	-11	6,065	-0.18%
2021/07/16	5	45.56	8.2	45.45	45.75	-3.2	6,068	-0.05%
2021/07/15	6	45.03	0	0.00	45.10	6	6,030	0.10%
2021/07/14	0	0.00	1	44.95	44.95	-1	6,056	-0.02%
2021/07/13	5	44.75	12.2	44.98	44.85	-7.2	6,135	-0.12%
2021/07/12	0	0.00	1	45.50	45.20	-1	6,116	-0.02%
2021/07/09	14	45.39	16	45.39	45.00	-2	6,084	-0.03%
2021/07/08	5	44.45	7	44.69	44.65	-2	6,005	-0.03%
2021/07/07	4	44.09	34	44.14	44.40	-30	6,008	-0.50%
2021/07/06	1	43.80	0	0.00	43.65	1	5,987	0.02%
2021/07/05	1	43.55	3	43.50	43.50	-2	6,028	-0.03%
2021/07/02	0	0.00	5	43.50	43.30	-5	6,077	-0.08%
2021/07/01	18	43.33	1	43.40	43.20	17	6,112	0.28%
2021/06/30	1	43.60	8	43.70	43.65	-7	6,122	-0.11%
2021/06/29	23	43.34	0	0.00	43.55	23	6,147	0.37%
2021/06/28	10	43.60	14	43.91	43.60	-4	6,172	-0.06%
2021/06/25	2.1	43.81	1	43.85	43.60	1.1	6,171	0.02%
2021/06/24	13	43.76	17	43.61	43.85	-4	6,158	-0.06%
2021/06/23	6	42.83	3.5	42.80	42.70	2.5	6,132	0.04%
2021/06/22	0	0.00	5.4	42.92	42.35	-5.4	6,080	-0.09%
2021/06/21	2	42.20	1	42.20	42.20	1	6,087	0.02%
2021/06/18	6	42.38	5	42.70	42.20	1	6,113	0.02%
2021/06/17	9	42.24	5	42.65	42.75	4	6,189	0.06%
2021/06/16	1	42.70	0.6	42.80	42.50	0.4	6,260	0.01%
2021/06/15	3	42.67	5	42.87	42.80	-2	6,256	-0.03%
2021/06/11	5	42.38	0	0.00	42.40	5	6,240	0.08%
2021/06/10	3.8	42.33	23	42.43	42.30	-19.3	6,243	-0.31%
2021/06/09	3	41.73	0	0.00	41.75	3	6,208	0.05%
2021/06/08	7	41.43	1	41.25	41.40	6	6,192	0.10%
2021/06/07	11.5	41.52	0	0.00	41.55	11.5	6,172	0.19%
2021/06/04	0.9	42.05	0	0.00	41.95	0.9	6,144	0.01%
2021/06/03	17	41.86	1	41.95	41.85	16	6,153	0.26%
2021/06/02	20.1	41.87	0	0.00	42.00	20.1	6,141	0.33%
2021/06/01	4	42.10	2	42.35	42.20	2	6,061	0.03%
2021/05/31	15	42.32	2	42.50	42.10	13	6,060	0.21%
2021/05/28	6	42.64	4	42.70	42.65	2	5,999	0.03%
2021/05/27	7	42.05	10	42.57	42.60	-3	5,986	-0.05%
2021/05/26	5	42.20	0	0.00	42.20	5	4,867	0.10%
2021/05/25	11	42.46	1.2	42.60	42.30	9.8	4,800	0.20%
2021/05/24	3.2	42.57	0	0.00	42.70	3.2	4,755	0.07%
2021/05/21	7	42.20	12	42.89	43.00	-5	4,782	-0.10%
2021/05/20	3	41.85	0	0.00	42.15	3	4,749	0.06%
2021/05/19	10	41.82	0	0.00	41.85	10	4,749	0.21%
2021/05/18	6	41.74	12	41.93	41.90	-6	4,748	-0.13%
2021/05/17	11.4	41.15	2	42.00	40.80	9.4	4,762	0.20%
2021/05/14	15	43.05	15	43.48	42.80	0	4,683	0.00%
2021/05/13	1.2	41.67	22	42.08	42.10	-20.8	4,629	-0.45%
2021/05/12	56	43.74	1	42.00	42.60	55	4,544	1.21%
2021/05/11	41.3	44.85	1.3	45.26	44.85	40	4,277	0.93%
2021/05/10	0	0.00	52.9	45.56	45.70	-52.9	4,201	-1.26%
2021/05/07	42.2	44.87	9	45.39	44.70	33.2	4,073	0.82%
2021/05/06	10.2	45.06	13	45.69	45.25	-2.8	3,976	-0.07%
2021/05/05	11.1	45.01	43	45.37	45.20	-31.9	3,929	-0.81%
2021/05/04	25	44.32	6.1	44.96	44.35	18.9	3,882	0.49%
2021/05/03	27	44.97	22	45.67	44.70	5	3,820	0.13%
2021/04/29	32	45.25	0	0.00	45.25	32	3,765	0.85%
2021/04/28	29	45.68	0	0.00	45.65	29	3,739	0.78%
2021/04/27	27	46.04	13	46.14	46.20	14	3,767	0.37%
2021/04/26	7.1	46.41	21.1	46.58	46.60	-14	3,705	-0.38%
2021/04/23	12	43.99	36	44.39	45.35	-24	3,491	-0.69%
2021/04/22	28	44.11	3	44.60	44.10	25	3,389	0.74%
2021/04/21	1	44.15	25	44.40	44.35	-24	3,329	-0.72%
2021/04/19	2	44.55	14	44.49	44.60	-12	3,322	-0.36%
2021/04/16	0	0.00	5	43.50	43.60	-5	3,270	-0.15%
2021/04/15	2	43.35	0	0.00	43.30	2	3,297	0.06%
2021/04/14	14.6	43.25	0	0.00	43.25	14.6	3,331	0.44%
2021/04/13	2	43.65	0	43.70	43.50	2	3,329	0.06%
2021/04/12	9	43.67	31	43.60	43.60	-22	3,327	-0.66%
2021/04/09	2	43.55	5	43.76	43.75	-3	3,336	-0.09%
2021/04/08	30	43.50	0	0.00	43.50	30	3,300	0.91%
2021/04/07	6	43.46	3	43.65	43.65	3	3,277	0.09%
2021/04/06	1.4	43.65	2	43.60	43.65	-0.6	3,270	-0.02%
2021/04/01	3	43.67	0	0.00	43.55	3	3,289	0.09%
2021/03/31	0	0.00	2	43.48	43.50	-2	3,351	-0.06%
2021/03/30	2	43.48	0	0.00	43.45	2	3,527	0.06%
2021/03/29	5	43.38	0	0.00	43.55	5	3,680	0.14%
2021/03/26	34.3	43.34	0	0.00	43.50	34.3	3,854	0.89%
2021/03/25	3	43.37	20	43.60	43.60	-17	4,049	-0.42%
2021/03/24	12	43.18	0	0.00	43.55	12	4,322	0.28%
2021/03/23	23.3	43.12	2	43.15	43.15	21.3	4,361	0.49%
2021/03/22	27	43.29	1	43.30	43.60	26	4,406	0.59%
2021/03/19	21	44.85	0	0.00	44.25	21	4,320	0.49%
2021/03/18	2	45.45	2	45.75	45.20	0	4,322	0.00%
2021/03/17	0	0.00	21	45.19	45.20	-21	4,363	-0.48%
2021/03/16	0	0.00	10	45.05	44.90	-10	4,433	-0.23%
2021/03/15	32	44.76	0	0.00	44.75	32	4,528	0.71%
2021/03/12	35	45.01	0	0.00	44.95	35	4,737	0.74%
2021/03/09	1	45.30	0	0.00	45.40	1	5,080	0.02%
2021/03/08	5.2	45.15	5	45.55	45.25	0.2	5,088	0.00%
2021/03/04	0.3	45.05	20	45.25	45.05	-19.7	5,217	-0.38%
2021/03/03	0	0.00	10.2	44.95	44.95	-10.2	5,185	-0.20%
2021/03/02	10	44.55	0	0.00	44.55	10	5,174	0.19%
2021/02/26	20	44.60	0	0.00	45.20	20	5,182	0.39%
2021/02/25	0	0.00	2	44.98	44.95	-2	5,115	-0.04%
2021/02/24	26	44.66	1	45.00	44.55	25	5,110	0.49%
2021/02/23	0.2	44.80	110	44.64	44.85	-109.8	5,087	-2.16%	大賣/鉅額交易
2021/02/19	25	43.74	5	44.15	44.10	20	5,037	0.40%
2021/02/18	93	44.05	0	0.00	43.85	93	5,029	1.85%
2021/02/17	3	44.02	0	0.00	43.75	3	5,010	0.06%
2021/02/04	10	43.10	30	43.67	43.45	-20	4,999	-0.40%
2021/02/03	30	43.31	10	43.70	43.30	20	5,080	0.39%
2021/02/02	0	43.70	53	43.82	43.60	-53	5,119	-1.04%
2021/02/01	20	43.30	40	43.73	43.25	-20	5,130	-0.39%
2021/01/29	42	42.90	1	43.00	42.60	41	5,117	0.80%
2021/01/28	0	0.00	4	43.28	43.25	-4	5,081	-0.08%
2021/01/27	0	43.55	1	43.60	43.60	-1	5,087	-0.02%
2021/01/26	21	43.45	0	0.00	43.45	21	5,088	0.41%
2021/01/25	2	43.30	35	43.66	43.95	-33	5,087	-0.65%
2021/01/22	20	43.13	0	0.00	43.10	20	5,104	0.39%
2021/01/21	6	43.33	0	0.00	43.40	6	5,102	0.12%
2021/01/20	5	43.48	1	43.80	43.10	4	5,100	0.08%
2021/01/19	0	0.00	16	44.68	44.40	-16	5,021	-0.32%
2021/01/18	1	44.55	0	0.00	44.55	1	4,997	0.02%
2021/01/15	38	45.38	0	0.00	45.05	38	5,015	0.76%
2021/01/13	1	45.70	3.2	45.67	45.80	-2.2	5,174	-0.04%
2021/01/12	7	45.86	1	45.90	45.55	6	5,170	0.12%
2021/01/11	1	46.25	3	46.30	46.00	-2	5,145	-0.04%
2021/01/08	0	0.00	11.1	45.83	45.90	-11.1	5,122	-0.22%
2021/01/07	20	45.35	41	45.81	45.60	-21	5,099	-0.41%
2021/01/06	1	45.40	21	45.33	45.20	-20	5,053	-0.40%
2021/01/05	2	45.08	0	0.00	45.05	2	5,013	0.04%
2021/01/04	27	45.34	0	0.00	45.15	27	5,002	0.54%
2020/12/30	1	45.70	0	0.00	45.55	1	4,999	0.02%
2020/12/29	5	45.70	2.2	45.82	45.60	2.8	4,996	0.06%
2020/12/28	0	0.00	66	46.00	45.90	-66	4,988	-1.32%
2020/12/25	4	46.50	23	46.60	46.45	-19	4,947	-0.38%
2020/12/24	4	46.00	2.4	45.94	46.40	1.7	4,907	0.03%
2020/12/23	1	44.60	1	44.80	45.00	0	4,737	0.00%
2020/12/22	25	44.98	10.1	45.25	44.50	14.9	4,623	0.32%
2020/12/21	15.9	45.11	8	45.23	44.95	7.9	4,561	0.17%
2020/12/18	10	46.20	32.4	46.30	45.60	-22.4	4,425	-0.51%
2020/12/17	5	46.11	2.1	45.92	46.05	2.9	4,185	0.07%
2020/12/16	0.2	45.15	20	45.85	45.95	-19.9	4,169	-0.48%
2020/12/15	0	0.00	8	45.28	45.25	-8	4,086	-0.20%
2020/12/14	2	45.15	51	44.90	44.90	-49	4,076	-1.20%
2020/12/11	3	44.40	0	0.00	44.35	3	4,015	0.07%
2020/12/10	19	44.01	17.2	44.47	44.60	1.8	3,999	0.05%
2020/12/09	50	44.48	3.9	44.48	44.50	46.1	3,934	1.17%
2020/12/08	46.1	44.54	45.1	45.13	45.40	1	3,834	0.03%
2020/12/07	67	45.47	51.4	45.39	45.85	15.6	3,620	0.43%
2020/12/04	25	43.41	0	0.00	43.50	25	3,344	0.75%
2020/12/03	24	43.90	0	0.00	43.80	24	3,285	0.73%
2020/12/02	0	0.00	10	44.45	44.35	-10	3,253	-0.31%
2020/12/01	2	44.45	2	44.30	44.50	0	3,240	0.00%
2020/11/30	2	44.30	32	44.22	44.50	-30	3,235	-0.93%
2020/11/25	7	43.69	0	0.00	43.90	7	3,254	0.22%
2020/11/24	0	0.00	2	43.45	43.50	-2	3,245	-0.06%
2020/11/20	1	43.10	1	43.10	43.25	0	3,250	0.00%
2020/11/19	1	43.30	0	0.00	43.15	1	3,268	0.03%
2020/11/18	1	43.15	0	0.00	43.35	1	3,279	0.03%
2020/11/13	1.1	43.30	0	0.00	43.40	1.1	3,336	0.03%
2020/11/12	1	43.45	1.1	43.52	43.85	-0.1	3,324	0.00%
2020/11/11	3	43.75	85	43.33	44.00	-82	3,346	-2.45%
2020/11/10	0	0.00	67	42.79	42.95	-67	3,273	-2.05%
2020/11/09	0	0.00	0	42.20	42.00	0	3,262	0.00%
2020/11/06	50	41.96	0	0.00	41.90	50	3,242	1.54%
2020/11/05	2	42.03	9	42.30	42.00	-7	3,220	-0.22%
2020/11/04	11	42.03	0	0.00	42.00	11	3,211	0.34%
2020/11/02	5.6	41.58	5	41.90	41.90	0.6	3,189	0.02%
2020/10/30	2.3	41.81	10.3	42.10	41.50	-8	3,171	-0.25%
2020/10/29	10	41.70	0	0.00	41.85	10	3,118	0.32%
2020/10/28	20	42.25	9	42.19	42.10	11	3,121	0.35%
2020/10/27	4	42.50	0	0.00	42.55	4	3,113	0.13%
2020/10/26	1	42.45	18	42.85	42.60	-17	3,111	-0.55%
2020/10/23	2	42.80	2	43.10	42.55	0	3,120	0.00%
2020/10/22	19	42.20	0	0.00	43.20	19	3,106	0.61%
2020/10/20	16.3	42.67	0	0.00	42.65	16.3	2,920	0.56%
2020/10/19	3	42.70	0	0.00	43.20	3	2,899	0.10%
2020/10/16	11	42.90	1	43.00	42.90	10	2,874	0.35%
2020/10/15	47	43.34	1.1	43.07	42.95	45.9	2,865	1.60%
2020/10/14	1	43.85	0	0.00	43.75	1	2,841	0.04%
2020/10/13	12.2	43.90	0	0.00	43.85	12.2	2,846	0.43%
2020/10/12	2	44.63	0	0.00	44.20	2	2,839	0.07%
2020/10/08	0	0.00	52	44.17	44.70	-52	2,849	-1.83%
2020/10/06	0	0.00	40	43.63	43.70	-40	2,829	-1.41%
2020/09/28	0	0.00	1	41.80	42.65	-1	2,795	-0.04%
2020/09/25	1	41.50	3	41.83	41.50	-2	2,769	-0.07%
2020/09/24	10	41.57	1	41.65	41.45	9	2,721	0.33%
2020/09/23	2	46.53	2	46.45	46.15	0	2,590	0.00%
2020/09/22	16	46.52	0.1	46.90	46.60	15.9	2,499	0.64%
2020/09/21	2	46.75	0	0.00	46.85	2	2,460	0.08%
2020/09/18	0	0.00	10	46.70	46.65	-10	2,411	-0.41%
2020/09/17	0.1	46.75	20	46.55	46.55	-19.9	2,381	-0.84%
2020/09/15	11	46.04	13	46.39	46.35	-2	2,343	-0.09%
2020/09/14	0	0.00	2	46.25	46.35	-2	2,348	-0.09%
2020/09/11	10	46.20	0	0.00	46.30	10	2,335	0.43%
2020/09/10	0	0.00	1	46.20	46.30	-1	2,321	-0.04%
2020/09/09	20	45.48	20	45.89	46.15	0	2,306	0.00%
2020/09/08	11	45.85	1	45.85	45.85	10	2,307	0.43%
2020/09/07	1	46.10	10.1	46.10	46.00	-9.1	2,396	-0.38%
2020/09/04	1	45.85	10	45.85	45.80	-9	2,420	-0.37%
2020/09/03	21	45.35	0	0.00	45.60	21	2,467	0.85%
2020/09/02	1	45.70	1	45.70	45.65	0	2,445	0.00%
2020/09/01	11	46.14	1	45.95	46.20	10	2,458	0.41%
2020/08/31	3	46.45	54	46.43	46.40	-51	2,516	-2.03%
2020/08/28	2	45.93	40	45.76	45.60	-38	2,440	-1.56%
2020/08/27	1	45.45	0	0.00	45.50	1	2,459	0.04%
2020/08/26	0	0.00	19	45.40	45.50	-19	2,500	-0.76%
2020/08/25	0	0.00	1	45.00	44.95	-1	2,531	-0.04%
2020/08/24	0	0.00	5	44.65	44.65	-5	2,659	-0.19%
2020/08/21	7	44.16	10	44.20	44.35	-3	2,688	-0.11%
2020/08/20	22	43.96	1	44.05	43.50	21	2,678	0.78%
2020/08/19	5	44.70	10	44.62	44.45	-5	2,644	-0.19%
2020/08/17	2	43.93	63	44.11	44.35	-61	2,621	-2.33%
2020/08/14	26	43.03	0	0.00	43.10	26	2,595	1.00%
2020/08/13	0	0.00	47	43.46	43.75	-47	2,596	-1.81%
2020/08/10	0	0.00	5	42.95	42.90	-5	2,640	-0.19%
2020/08/07	8	42.72	2	43.10	42.85	6	2,686	0.22%
2020/08/06	0	0.00	11	42.80	42.95	-11	2,722	-0.40%
2020/08/05	0	0.00	4	42.55	42.40	-4	2,742	-0.15%
2020/08/03	7	42.31	0	0.00	42.20	7	2,816	0.25%
2020/07/30	0	0.00	2	42.30	42.30	-2	2,789	-0.07%
2020/07/29	2	42.25	1	42.20	41.90	1	2,787	0.04%
2020/07/28	2	41.73	0	0.00	41.60	2	2,799	0.07%
2020/07/27	2	42.30	0	0.00	42.30	2	2,799	0.07%
2020/07/24	8	42.96	0	0.00	42.80	8	2,805	0.29%
2020/07/21	0	0.00	6	43.15	43.45	-6	2,848	-0.21%
2020/07/20	6	42.73	0	0.00	42.65	6	2,851	0.21%
2020/07/17	24	43.18	1	42.90	42.90	23	2,852	0.81%
2020/07/16	8	43.51	6	43.83	43.25	2	2,862	0.07%
2020/07/15	6	43.28	11	43.53	43.65	-5	2,856	-0.18%
2020/07/14	6	42.86	0	0.00	42.60	6	2,827	0.21%
2020/07/13	2	42.98	2	42.90	42.80	0	2,833	0.00%
2020/07/10	10	43.46	0	0.00	43.15	10	2,817	0.35%
2020/07/09	30	44.06	5	44.45	43.90	25	2,812	0.89%
2020/07/07	15	44.05	5	44.25	44.10	10	2,779	0.36%
2020/07/06	2	44.20	1.2	44.18	44.00	0.8	2,765	0.03%
2020/07/03	126	44.01	0	0.00	43.85	126	2,768	4.55%	大買/鉅額交易
2020/07/01	0	0.00	1	43.65	43.95	-1	2,774	-0.04%
2020/06/30	0	0.00	10	43.90	43.55	-10	2,781	-0.36%
2020/06/29	13	43.54	0	0.00	43.60	13	2,797	0.46%
2020/06/23	0	0.00	1	44.40	43.90	-1	2,823	-0.04%
2020/06/22	1	43.75	0	0.00	43.55	1	2,829	0.04%
2020/06/19	2	43.60	0	0.00	43.50	2	2,875	0.07%
2020/06/15	1	44.10	0	0.00	43.70	1	3,099	0.03%
2020/06/12	2	43.70	1	43.65	43.60	1	3,148	0.03%
2020/06/11	1	45.00	5	45.45	44.80	-4	3,119	-0.13%
2020/06/10	1	46.10	3	46.03	45.85	-2	3,127	-0.06%
2020/06/09	3	46.50	0	0.00	46.50	3	3,185	0.09%
2020/06/08	2	46.75	1	46.20	46.50	1	3,259	0.03%
2020/06/05	2	46.98	19	46.86	47.25	-17	3,232	-0.53%
2020/06/04	1	46.35	0	0.00	46.40	1	3,182	0.03%
2020/06/03	0	0.00	13	46.09	46.25	-13	3,179	-0.41%
2020/06/02	0.1	45.35	3	45.10	45.40	-2.9	3,135	-0.09%
2020/05/28	2	44.55	3	44.70	44.75	-1	2,899	-0.03%
2020/05/27	2	44.30	0	0.00	44.45	2	2,910	0.07%
2020/05/26	0	0.00	10	44.35	44.25	-10	2,950	-0.34%
2020/05/25	10	43.85	0	0.00	44.15	10	2,952	0.34%
2020/05/22	1	43.85	1	44.25	44.10	0	2,961	0.00%
2020/05/21	0	0.00	40	44.40	44.20	-40	2,953	-1.35%
2020/05/20	0	0.00	1	44.00	43.80	-1	2,930	-0.03%
2020/05/19	0	0.00	5	44.00	44.00	-5	2,928	-0.17%
2020/05/18	1	43.50	4	43.58	43.10	-3	2,914	-0.10%
2020/05/15	3.2	43.60	0	0.00	43.55	3.2	2,908	0.11%
2020/05/14	18	43.27	0	0.00	43.05	18	2,866	0.63%
2020/05/13	31	44.16	5	44.08	44.00	26	2,832	0.92%
2020/05/12	10	44.35	10	44.95	44.90	0	2,786	0.00%
2020/05/11	0	0.00	8	44.77	44.70	-8	2,769	-0.29%
2020/05/08	7	43.82	0	0.00	43.80	7	2,735	0.26%
2020/05/04	1	43.10	0	0.00	43.00	1	2,763	0.04%
2020/04/29	0	0.00	5	43.82	43.70	-5	2,799	-0.18%
2020/04/27	0	0.00	21	42.30	42.35	-21	2,919	-0.72%
2020/04/24	4	40.66	0	0.00	40.55	4	2,911	0.14%
2020/04/23	2	40.45	0	0.00	40.60	2	2,917	0.07%
2020/04/22	1	40.40	5	40.00	40.30	-4	2,922	-0.14%
2020/04/21	1	40.40	0	0.00	40.40	1	2,922	0.03%
2020/04/17	10	41.35	10	42.10	41.30	0	2,903	0.00%
2020/04/16	20	41.05	20	41.60	41.20	0	2,895	0.00%
2020/04/15	3	41.55	78	41.58	41.75	-75	2,879	-2.60%
2020/04/14	0	0.00	61	41.00	41.50	-61	2,874	-2.12%
2020/04/13	0	0.00	1	40.35	40.30	-1	2,850	-0.04%
2020/04/10	1	40.45	2	40.45	40.65	-1	2,860	-0.03%
2020/04/09	2	40.43	26	40.26	40.30	-24	2,865	-0.84%
2020/04/06	5	39.65	17	40.26	40.40	-12	2,820	-0.43%
2020/04/01	11	39.94	0	0.00	39.90	11	2,814	0.39%
2020/03/30	10	38.60	10	39.15	40.00	0	2,784	0.00%
2020/03/27	6	40.29	4	39.90	39.55	2	2,871	0.07%
2020/03/25	63	39.96	0	0.00	39.80	63	3,048	2.07%
2020/03/24	52	36.92	36	37.18	36.85	16	3,033	0.53%
2020/03/23	7	34.16	0	0.00	34.15	7	3,025	0.23%
2020/03/20	5	34.35	4	33.80	35.00	1	3,015	0.03%
2020/03/19	9	32.94	3.8	32.91	32.90	5.2	2,948	0.18%
2020/03/18	10	37.09	2	37.00	36.45	8	2,814	0.28%
2020/03/17	0	0.00	7	38.93	38.00	-7	2,762	-0.25%
2020/03/16	1	40.00	6	40.07	40.05	-5	2,713	-0.18%
2020/03/13	1	38.70	10	38.30	40.40	-9	2,685	-0.34%
2020/03/12	22	41.94	6	42.49	41.80	16	2,579	0.62%
2020/03/10	0	0.00	2	44.10	43.95	-2	2,482	-0.08%
2020/03/09	0	0.00	8	44.73	44.30	-8	2,456	-0.33%
2020/03/05	0	0.00	5.1	45.25	45.30	-5.1	2,400	-0.21%
2020/03/04	0	0.00	15	44.89	45.00	-15	2,401	-0.62%
2020/03/03	8	44.58	5	45.00	44.55	3	2,410	0.12%
2020/03/02	4	44.23	2	44.65	44.50	2	2,411	0.08%
2020/02/27	4	44.68	0	0.00	44.85	4	2,420	0.17%
2020/02/26	6	44.87	0	0.00	44.80	6	2,381	0.25%
2020/02/25	2.3	44.92	0	0.00	45.00	2.3	2,370	0.10%
2020/02/24	6	45.18	0	0.00	45.10	6	2,371	0.25%
2020/02/21	10	45.63	0	0.00	45.50	10	2,360	0.42%
2020/02/20	1	45.70	17	45.60	45.70	-16	2,358	-0.68%
2020/02/19	10	46.15	0	0.00	46.20	10	2,346	0.43%
2020/02/18	6	45.80	2	45.98	46.05	4	2,339	0.17%
2020/02/17	9	45.88	0	0.00	45.95	9	2,350	0.38%
2020/02/14	1	45.90	1	45.85	45.85	0	2,369	0.00%
2020/02/12	5	45.58	0	0.00	45.80	5	2,398	0.21%
2020/02/11	5	45.35	5	45.75	45.35	0	2,393	0.00%
2020/02/10	2	45.10	0	0.00	45.50	2	2,397	0.08%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/06	3	45.70	0	0.00	45.55	3	2,426	0.12%
2020/02/05	0	0.00	2	45.25	45.10	-2	2,430	-0.08%
2020/02/04	2	44.78	0	0.00	45.00	2	2,417	0.08%
2020/02/03	22	44.79	0	0.00	44.90	22	2,404	0.91%
2020/01/31	16.1	45.53	0	0.00	45.25	16.1	2,388	0.67%
2020/01/30	14	45.71	13	45.56	45.45	1	2,348	0.04%
2020/01/09	0	0.00	31	46.13	46.00	-31	2,453	-1.26%
2020/01/08	2	45.73	2	45.85	45.70	0	2,483	0.00%
2020/01/07	13	46.04	0	0.00	46.00	13	2,495	0.52%
2020/01/06	0	0.00	1.6	46.19	46.20	-1.6	2,534	-0.06%
2020/01/03	0	0.00	0.1	46.50	46.40	-0.1	2,559	0.00%
2020/01/02	1	46.40	0	0.00	46.30	1	2,609	0.04%
2019/12/31	1	46.50	0	0.00	46.30	1	2,634	0.04%
2019/12/30	0.3	46.50	0	0.00	46.45	0.3	2,707	0.01%
2019/12/27	0	0.00	14	46.40	46.40	-14	2,900	-0.48%
2019/12/26	0	0.00	5	46.25	46.20	-5	4,112	-0.12%
2019/12/25	7	46.26	8	46.26	46.20	-1	4,781	-0.02%
2019/12/24	1	45.80	0	0.00	46.15	1	5,351	0.02%
2019/12/23	16	45.90	15	46.05	45.55	1	5,284	0.02%
2019/12/20	13.1	45.53	0	0.00	45.45	13.1	5,215	0.25%
2019/12/19	2.1	45.80	2	45.80	45.90	0.1	5,119	0.00%
2019/12/18	4.1	46.01	0	0.00	46.00	4.1	5,095	0.08%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/13	2	46.18	1	46.25	46.25	1	5,109	0.02%
2019/12/12	5	46.25	0	0.00	46.35	5	5,127	0.10%
2019/12/11	23.2	46.03	0	0.00	46.05	23.2	5,165	0.45%
2019/12/10	4	46.05	2	46.05	46.05	2	5,169	0.04%
2019/12/09	2	46.50	3	46.35	46.30	-1	5,168	-0.02%
2019/12/06	1	46.60	0	0.00	46.60	1	5,163	0.02%
2019/12/02	2	46.55	0	0.00	46.55	2	5,162	0.04%
2019/11/29	9	46.54	20	46.70	46.55	-11	5,168	-0.21%
2019/11/28	21	46.59	0	0.00	46.50	21	5,154	0.41%
2019/11/26	4	46.46	0	0.00	46.20	4	5,164	0.08%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/22	0	0.00	1	46.55	46.55	-1	5,154	-0.02%
2019/11/21	10	46.65	1	46.60	46.60	9	5,167	0.17%
2019/11/20	2.2	46.90	0	0.00	46.85	2.2	5,167	0.04%
2019/11/19	1	46.95	0	0.00	46.90	1	5,171	0.02%
2019/11/15	1	46.75	0	0.00	46.95	1	5,187	0.02%
2019/11/14	15	46.90	7	46.79	46.55	8	5,199	0.15%
2019/11/13	10.1	46.55	0	0.00	46.50	10.1	5,195	0.19%
2019/11/12	0.1	47.15	1	46.65	46.90	-0.9	5,211	-0.02%
2019/11/11	21	46.80	0	0.00	46.70	21	5,200	0.40%
2019/11/08	35.2	47.11	0	0.00	47.05	35.2	5,173	0.68%
2019/11/07	10.2	47.26	10	47.60	47.25	0.2	5,166	0.00%
2019/11/06	0	0.00	41	47.44	47.45	-41	5,160	-0.79%
2019/11/05	21.1	46.72	40	47.03	47.10	-18.9	5,138	-0.37%
2019/11/04	0	0.00	10	46.99	47.10	-10	5,131	-0.19%
2019/11/01	0	0.00	3	46.80	46.95	-3	5,120	-0.06%
2019/10/31	1	47.05	14	47.14	46.75	-13	5,127	-0.25%
2019/10/30	1	46.85	0	0.00	46.85	1	5,109	0.02%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/28	52	47.01	0	0.00	47.00	52	5,078	1.02%
2019/10/25	8	47.20	10	47.15	47.25	-2	5,054	-0.04%
2019/10/24	80	47.28	30	47.60	47.50	50	5,045	0.99%
2019/10/22	1	47.00	0	0.00	47.00	1	4,995	0.02%
2019/10/21	7	46.73	2	46.68	46.75	5	4,961	0.10%
2019/10/18	21	45.70	1	45.70	45.90	20	4,899	0.41%
2019/10/17	74	45.84	0	0.00	45.80	74	4,847	1.53%
2019/10/15	50	45.80	3	45.88	45.95	47	4,780	0.98%
2019/10/14	2.1	45.66	86	45.79	45.65	-83.9	4,751	-1.77%
2019/10/09	1.1	45.35	0	0.00	45.30	1.1	4,717	0.02%
2019/10/08	2.2	45.39	1	45.30	45.40	1.2	4,689	0.03%
2019/10/07	4	45.75	32	45.74	45.75	-28	4,631	-0.60%
2019/10/04	50	45.38	46	45.67	45.70	4	4,607	0.09%
2019/10/03	6	45.88	4	46.20	46.05	2	4,523	0.04%
2019/10/02	21	46.00	44	45.91	45.90	-23	4,330	-0.53%
2019/10/01	11	49.88	2	49.85	49.95	9	3,108	0.29%
2019/09/27	2	49.90	6	49.94	49.90	-4	2,437	-0.16%
2019/09/26	1	49.90	5	49.85	49.80	-4	1,857	-0.22%
2019/09/24	1	49.70	2	49.70	49.65	-1	1,784	-0.06%
2019/09/23	1	49.65	0	0.00	49.80	1	1,758	0.06%
2019/09/20	0.2	50.00	0	0.00	49.80	0.2	1,749	0.01%
2019/09/19	2	50.00	12	50.03	49.95	-10	1,719	-0.58%
2019/09/17	8	50.01	12	50.10	50.20	-4	1,703	-0.23%
2019/09/16	0	0.00	35	49.86	50.00	-35	1,705	-2.05%
2019/09/12	1	49.40	4	49.40	49.40	-3	1,672	-0.18%
2019/09/11	40	49.45	0	0.00	49.50	40	1,701	2.35%
2019/09/10	0	0.00	1	49.75	49.75	-1	1,679	-0.06%
2019/09/09	0	0.00	2	49.60	49.70	-2	1,681	-0.12%
2019/09/06	1	49.50	20	49.50	49.30	-19	1,680	-1.13%
2019/09/04	0	0.00	5	49.25	49.20	-5	1,672	-0.30%
2019/09/03	54	49.31	0	0.00	49.25	54	1,677	3.22%
2019/09/02	2	49.50	0	0.00	49.50	2	1,683	0.12%
2019/08/30	0	0.00	8	49.33	49.50	-8	1,684	-0.48%
2019/08/29	2	49.20	0	0.00	49.05	2	1,661	0.12%
2019/08/28	0	0.00	22	49.00	49.40	-22	1,653	-1.33%
2019/08/27	10	48.55	0	0.00	48.40	10	1,650	0.61%
2019/08/26	1	48.85	0	0.00	48.80	1	1,610	0.06%
2019/08/23	0	0.00	2	49.15	49.20	-2	1,606	-0.12%
2019/08/22	0	0.00	11	49.00	48.90	-11	1,597	-0.69%
2019/08/20	1	48.75	0	0.00	48.60	1	1,670	0.06%
2019/08/16	5	48.75	0	0.00	48.80	5	1,642	0.30%
2019/08/15	0	0.00	3	49.05	48.95	-3	1,622	-0.18%
2019/08/14	1	48.35	0	0.00	48.35	1	1,595	0.06%
2019/08/12	1	48.05	1	48.50	48.25	0	1,598	0.00%
2019/08/07	1	48.05	0	0.00	48.00	1	1,606	0.06%
2019/08/05	1	48.55	0	0.00	48.20	1	1,609	0.06%
2019/08/02	20	48.40	6	48.42	48.40	14	1,605	0.87%
2019/08/01	4	48.65	0	0.00	48.60	4	1,608	0.25%
2019/07/31	4	48.83	4	48.90	48.80	0	1,615	0.00%
2019/07/30	0	0.00	12	49.07	48.95	-12	1,599	-0.75%
2019/07/29	1	48.95	0	0.00	48.95	1	1,612	0.06%
2019/07/25	10	48.85	0	0.00	48.90	10	1,614	0.62%
2019/07/24	11	48.95	0	0.00	48.90	11	1,626	0.68%
2019/07/23	57	49.05	0	0.00	49.05	57	1,609	3.54%
2019/07/22	2	49.40	10	49.40	49.25	-8	1,600	-0.50%
2019/07/19	2	49.50	10	49.55	49.50	-8	1,596	-0.50%
2019/07/18	0	0.00	2	49.25	49.40	-2	1,602	-0.12%
2019/07/17	0	0.00	15	49.15	49.20	-15	1,607	-0.93%
2019/07/16	2	49.05	1	49.20	49.20	1	1,601	0.06%
2019/07/15	6	49.05	0	0.00	49.25	6	1,602	0.37%
2019/07/12	17	49.16	0	0.00	49.15	17	1,626	1.04%
2019/07/10	1	49.35	0	0.00	49.55	1	1,645	0.06%
2019/07/08	18	49.37	2	49.35	49.40	16	1,669	0.96%
2019/07/05	40	49.60	0	0.00	49.65	40	1,685	2.37%
2019/07/03	5	49.35	0	0.00	49.30	5	1,736	0.29%
2019/07/01	2	49.60	0	0.00	49.60	2	1,762	0.11%
2019/06/26	3	49.63	3	49.73	49.75	0	1,945	0.00%
2019/06/25	2	50.00	0	0.00	49.95	2	1,954	0.10%
2019/06/24	0	0.00	2	50.00	50.00	-2	1,993	-0.10%
2019/06/20	1	49.80	0	0.00	49.90	1	1,988	0.05%
2019/06/19	0	0.00	1	49.45	49.90	-1	2,011	-0.05%
2019/06/18	2	48.95	0	0.00	49.00	2	2,011	0.10%
2019/06/17	0	0.00	6	49.03	48.55	-6	2,069	-0.29%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/06/12	1	48.75	0	0.00	48.75	1	2,416	0.04%
2019/06/10	0	0.00	7	48.55	48.70	-7	2,457	-0.28%
2019/06/03	1	48.75	0	0.00	48.90	1	2,532	0.04%
2019/05/31	0	0.00	1	48.75	48.80	-1	2,523	-0.04%
2019/05/29	1	48.50	0	0.00	48.35	1	2,510	0.04%
2019/05/27	0	0.00	2	48.55	49.20	-2	2,443	-0.08%
2019/05/23	1	48.05	0	0.00	48.05	1	2,415	0.04%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/20	0	0.00	1	48.20	47.95	-1	2,422	-0.04%
2019/05/16	4	47.89	0	0.00	47.75	4	2,419	0.17%
2019/05/15	1	47.90	0.4	47.95	47.80	0.6	2,427	0.03%
2019/05/14	2	47.30	1	47.40	48.05	1	2,450	0.04%
2019/05/13	0	0.00	3	47.95	47.80	-3	2,444	-0.12%
2019/05/10	1	48.00	1	47.85	48.05	0	2,479	0.00%
2019/05/09	4	48.00	12	48.06	48.00	-8	2,476	-0.32%
2019/04/29	1	48.95	0	0.00	49.20	1	2,530	0.04%
2019/04/26	1	48.70	1	48.65	48.80	0	2,529	0.00%
2019/04/24	4	48.95	0	0.00	48.65	4	2,536	0.16%
2019/04/22	1	48.70	0	0.00	48.75	1	2,540	0.04%
2019/04/19	2	48.95	1	49.20	48.90	1	2,543	0.04%
2019/04/18	4	48.80	3	48.78	48.60	1	2,557	0.04%
2019/04/16	10	49.43	0	0.00	49.40	10	2,551	0.39%
2019/04/15	1	49.50	1	49.65	49.50	0	2,547	0.00%
2019/04/12	3	48.98	3	49.08	49.10	0	2,551	0.00%
2019/04/11	0	0.00	2	49.50	49.40	-2	2,544	-0.08%
2019/04/09	1	50.20	0	0.00	50.20	1	2,506	0.04%
2019/04/03	1	50.50	2	50.50	50.50	-1	2,534	-0.04%
2019/04/02	0	0.00	0.1	50.80	50.80	-0.1	2,589	0.00%
2019/04/01	2	50.70	0	0.00	50.90	2	2,640	0.08%
2019/03/29	1.2	49.92	7	50.07	50.80	-5.8	2,550	-0.23%
2019/03/28	0	0.00	0.5	49.85	49.85	-0.5	2,529	-0.02%
2019/03/25	0	0.00	1	49.15	49.25	-1	2,501	-0.04%
2019/03/22	2	49.35	0	0.00	49.25	2	2,481	0.08%
2019/03/21	4.5	49.22	58	49.15	49.35	-53.5	2,453	-2.18%
2019/03/20	2	48.60	0	0.00	48.70	2	2,416	0.08%
2019/03/19	4	49.13	57	49.21	48.90	-53	2,361	-2.24%
2019/03/15	3	47.97	73	48.07	48.20	-70	2,278	-3.07%
2019/03/14	3	47.48	0	0.00	47.50	3	1,998	0.15%
2019/03/13	22	47.39	0	0.00	47.40	22	1,994	1.10%
2019/03/12	90	47.63	0	0.00	47.50	90	1,967	4.57%
2019/03/11	0	0.00	50	48.30	47.90	-50	1,939	-2.58%
2019/03/06	2	47.70	25	47.72	47.55	-23	1,947	-1.18%
2019/03/05	20	47.40	0	0.00	47.50	20	1,952	1.02%
2019/02/27	20	47.40	0	0.00	47.75	20	2,017	0.99%
2019/02/26	84	47.65	0	0.00	47.60	84	2,006	4.19%
2019/02/25	1	47.95	1	47.95	47.95	0	1,994	0.00%
2019/02/22	22	47.58	2	47.88	47.95	20	2,000	1.00%
2019/02/20	0	0.00	2	47.95	48.05	-2	1,994	-0.10%
2019/02/18	2	47.70	10	47.60	47.70	-8	1,985	-0.40%
2019/02/15	11	46.95	0	0.00	47.20	11	1,989	0.55%
2019/02/14	1	47.40	1	47.40	47.30	0	1,991	0.00%
2019/02/13	3	47.73	0	0.00	47.65	3	1,986	0.15%
2019/01/30	0	0.00	1	47.90	47.95	-1	1,911	-0.05%
2019/01/29	0	0.00	8	47.60	47.80	-8	1,912	-0.42%
2019/01/28	0	0.00	3	47.92	47.95	-3	1,901	-0.16%
2019/01/25	1	47.25	2	47.55	47.60	-1	1,890	-0.05%
2019/01/24	0	0.00	5.3	47.36	47.45	-5.3	1,868	-0.28%
2019/01/21	2	46.80	2	46.88	46.85	0	1,857	0.00%
2019/01/17	3	46.45	0	0.00	46.50	3	1,899	0.16%
2019/01/15	1	46.50	1	46.50	46.60	0	1,927	0.00%
2019/01/09	0	0.00	1	46.00	46.10	-1	2,047	-0.05%
2019/01/07	1	45.45	0	0.00	45.60	1	2,086	0.05%
2019/01/04	0	0.00	34	45.19	45.25	-34	2,112	-1.61%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/12/25	4	44.19	0	0.00	43.90	4	2,269	0.18%
2018/12/24	2	45.05	0	0.00	44.90	2	2,216	0.09%
2018/12/22	0	0.00	1	46.00	45.90	-1	2,166	-0.05%
2018/12/21	4	45.49	0	0.00	46.15	4	2,204	0.18%
2018/12/20	0	0.00	1	46.60	46.45	-1	2,143	-0.05%
2018/12/14	0	0.00	1	46.35	46.45	-1	2,233	-0.04%
2018/12/06	4	46.00	0	0.00	45.65	4	2,430	0.16%
2018/12/04	1	46.70	0	0.00	46.70	1	2,983	0.03%
2018/11/28	0	0.00	1	46.25	46.70	-1	4,917	-0.02%
2018/11/26	0	0.00	1	47.25	46.20	-1	5,043	-0.02%
2018/11/19	0	0.00	3	46.40	46.45	-3	5,097	-0.06%
2018/11/15	1	46.40	0	0.00	46.55	1	5,138	0.02%
2018/11/14	1	46.05	0	0.00	46.45	1	5,158	0.02%
2018/11/06	0	0.00	12	46.37	46.55	-12	5,587	-0.21%
2018/11/01	1	45.00	0	0.00	45.30	1	5,703	0.02%
2018/10/29	0	0.00	2	44.53	44.60	-2	5,724	-0.03%
2018/10/26	1	44.15	8	45.20	44.40	-7	5,726	-0.12%
2018/10/24	0	0.00	1	45.20	45.40	-1	5,732	-0.02%
2018/10/19	2	45.45	2	45.45	45.90	0	5,681	0.00%
2018/10/18	2	45.90	0	0.00	45.90	2	5,597	0.04%
2018/10/17	0.2	46.00	0	0.00	45.85	0.2	5,585	0.00%
2018/10/12	0	0.00	1	46.25	46.25	-1	5,486	-0.02%
2018/10/11	0	0.00	2	45.25	45.60	-2	5,469	-0.04%
2018/10/09	1	46.80	0	0.00	46.65	1	5,337	0.02%
2018/10/05	2	47.30	0	0.00	46.75	2	5,270	0.04%
2018/10/04	2	47.85	0	0.00	47.75	2	5,243	0.04%
2018/10/03	1	48.20	0	0.00	48.15	1	5,218	0.02%
2018/10/02	8	48.18	1	48.35	48.35	7	5,233	0.13%
2018/10/01	4	48.33	3	48.20	48.20	1	5,224	0.02%
2018/09/27	0	0.00	1.3	47.87	48.00	-1.3	5,198	-0.03%
2018/09/26	2	47.75	3	48.08	47.45	-1	5,177	-0.02%
2018/09/25	1	48.95	2	48.25	48.35	-1	5,179	-0.02%
2018/09/21	1	48.55	1	48.50	48.70	0	5,175	0.00%
2018/09/19	4	48.13	0	0.00	48.15	4	5,140	0.08%
2018/09/17	0	0.00	5	47.20	47.50	-5	5,115	-0.10%
2018/09/14	1	47.65	5	47.80	47.50	-4	5,117	-0.08%
2018/09/13	6	47.30	14	47.51	47.65	-8	5,104	-0.16%
2018/09/12	8	46.92	1	46.20	46.90	7	5,051	0.14%
2018/09/11	3	45.15	1	44.90	45.40	2	4,986	0.04%
2018/09/10	1	45.00	2	44.65	44.60	-1	4,834	-0.02%
2018/09/07	7	45.63	3	45.60	45.10	4	4,580	0.09%
2018/09/06	2	49.00	4	49.06	49.15	-2	3,932	-0.05%
2018/09/05	2	48.95	12	48.95	48.80	-10	3,239	-0.31%
2018/09/04	2	50.05	1	49.80	49.95	1	2,892	0.03%
2018/09/03	0	0.00	2	50.10	50.00	-2	2,724	-0.07%
2018/08/31	0	0.00	12	49.81	49.90	-12	2,690	-0.45%
2018/08/30	1	49.00	0	0.00	49.30	1	2,659	0.04%
2018/08/29	0	0.00	6	48.93	48.95	-6	2,728	-0.22%
2018/08/24	0	0.00	5	48.25	48.50	-5	2,758	-0.18%
2018/08/22	0	0.00	1	48.50	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	7	48.04	48.20	-7	2,879	-0.24%
2018/08/20	0	0.00	1	47.65	47.70	-1	2,873	-0.03%
2018/08/17	1	48.00	0	0.00	47.80	1	2,876	0.03%
2018/08/16	4	47.85	0	0.00	47.90	4	2,874	0.14%
2018/08/14	0	0.00	7	47.61	47.65	-7	2,835	-0.25%
2018/08/13	0	0.00	1	47.85	47.50	-1	2,634	-0.04%
2018/08/09	13	48.24	0.1	48.30	48.30	12.9	2,481	0.52%
2018/08/08	0	0.00	1	47.90	47.90	-1	2,452	-0.04%
2018/08/07	5	47.60	0	0.00	47.65	5	2,382	0.21%
2018/08/03	0	0.00	10	47.20	47.35	-10	2,409	-0.42%
2018/07/31	0	0.00	48	46.70	47.30	-48	2,392	-2.01%
2018/07/30	0	0.00	13	46.30	46.40	-13	2,356	-0.55%
2018/07/27	0	0.00	1	46.10	46.20	-1	2,361	-0.04%
2018/07/26	0	0.00	5	46.00	45.95	-5	2,371	-0.21%
2018/07/24	40	45.75	0	0.00	45.70	40	2,450	1.63%
2018/07/23	1	45.95	0	0.00	45.80	1	2,457	0.04%
2018/07/20	1	45.95	0	0.00	45.85	1	2,471	0.04%
2018/07/17	0	0.00	7	45.50	45.40	-7	2,525	-0.28%
2018/07/16	0	0.00	2	45.45	45.40	-2	2,542	-0.08%
2018/07/03	0	0.00	26	44.30	44.20	-26	2,704	-0.96%
2018/07/02	25	44.65	0	0.00	44.55	25	2,696	0.93%
2018/06/28	1	44.50	4	44.80	44.60	-3	2,663	-0.11%
2018/06/20	5	46.15	0	0.00	46.25	5	2,647	0.19%
2018/06/19	1	46.20	0	0.00	46.20	1	2,655	0.04%
2018/06/15	38	46.35	0	0.00	45.90	38	2,624	1.45%
2018/06/14	1	46.85	0	0.00	46.35	1	2,513	0.04%
2018/06/13	4	47.50	0	0.00	47.25	4	2,469	0.16%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/11	3	47.90	49	48.03	47.60	-46	2,510	-1.83%
2018/06/08	3	47.52	0	0.00	47.60	3	2,477	0.12%
2018/06/06	1	47.80	0	0.00	47.85	1	2,452	0.04%
2018/06/04	1	46.60	2	46.65	46.60	-1	2,310	-0.04%
2018/06/01	1	45.90	1	46.20	46.30	0	2,272	0.00%
2018/05/30	0.1	46.00	0	0.00	45.50	0.1	2,150	0.00%
2018/05/29	5	45.60	44	46.00	46.15	-39	2,121	-1.84%
2018/05/28	77	45.69	2	45.70	45.65	75	2,116	3.54%
2018/05/25	0	0.00	1	46.05	46.00	-1	2,115	-0.05%
2018/05/24	4	46.09	1	46.20	46.30	3	2,108	0.14%
2018/05/21	1	46.30	37	46.20	46.25	-36	2,105	-1.71%
2018/05/18	1	45.90	0	0.00	45.90	1	2,105	0.05%
2018/05/17	0	0.00	2	45.70	45.65	-2	2,114	-0.09%
2018/05/15	36	45.25	0	0.00	45.50	36	2,200	1.64%
2018/05/14	0	0.00	42	45.94	45.75	-42	2,276	-1.84%
2018/05/11	1	45.25	4	45.45	45.30	-3	2,243	-0.13%
2018/05/09	11	45.15	0	0.00	45.05	11	2,251	0.49%
2018/05/07	2	45.25	0	0.00	45.20	2	2,310	0.09%
2018/05/04	0	0.00	10	45.45	45.35	-10	2,347	-0.43%
2018/05/03	11	45.55	2	45.65	45.50	9	2,450	0.37%
2018/04/30	0	0.00	1	45.70	45.80	-1	2,513	-0.04%
2018/04/27	0	0.00	1	45.30	45.45	-1	2,614	-0.04%
2018/04/26	0	0.00	1	45.25	45.15	-1	2,621	-0.04%
2018/04/23	0	0.00	2	45.60	45.60	-2	2,630	-0.08%
2018/04/20	0	0.00	1	45.15	45.30	-1	2,590	-0.04%
2018/04/19	0	0.00	2	45.03	45.10	-2	2,583	-0.08%
2018/04/18	1	44.45	2	44.50	44.45	-1	2,574	-0.04%
2018/04/17	2	44.40	1	44.45	44.55	1	2,578	0.04%
2018/04/16	1	44.95	0	0.00	44.85	1	2,558	0.04%
2018/04/13	2	45.28	0	0.00	45.15	2	2,574	0.08%
2018/04/12	3	45.47	0	0.00	45.55	3	2,586	0.12%
2018/04/11	2	45.90	1	45.75	45.70	1	2,585	0.04%
2018/04/10	2	45.20	6	45.33	45.40	-4	2,580	-0.16%
2018/04/09	3	44.83	0	0.00	44.80	3	2,583	0.12%
2018/04/03	4	45.08	1	45.15	45.20	3	2,589	0.12%
2018/04/02	7	45.28	21	45.40	45.30	-14	2,590	-0.54%
2018/03/30	1	44.95	0	0.00	45.00	1	2,586	0.04%
2018/03/29	22	44.95	0	0.00	44.90	22	2,585	0.85%
2018/03/28	0	0.00	9	45.20	45.30	-9	2,582	-0.35%
2018/03/27	2	45.43	0	0.00	45.40	2	2,578	0.08%
2018/03/26	1	44.50	1	44.85	44.85	0	2,548	0.00%
2018/03/23	1	44.55	0	0.00	44.75	1	2,567	0.04%
2018/03/16	4	44.81	0	0.00	44.60	4	2,796	0.14%
2018/03/12	11	44.70	0	0.00	44.95	11	2,704	0.41%
2018/03/09	0	0.00	2	44.30	44.40	-2	2,671	-0.07%
2018/03/07	2	44.00	0	0.00	44.10	2	2,691	0.07%
2018/03/05	1	44.15	2	44.25	44.25	-1	2,758	-0.04%
2018/02/27	4	44.50	0	0.00	44.15	4	2,727	0.15%
2018/02/26	2	44.93	0	0.00	44.95	2	2,713	0.07%
2018/02/23	5	44.95	0	0.00	44.75	5	2,708	0.18%
2018/02/21	1	44.65	0	0.00	44.70	1	2,732	0.04%
2018/02/09	0	0.00	1	43.60	43.55	-1	2,704	-0.04%
2018/02/07	29	44.14	1	43.95	44.20	28	2,682	1.04%
2018/02/06	12	43.02	32	42.26	42.20	-20	2,599	-0.77%
2018/02/05	1	44.85	0	0.00	44.85	1	2,514	0.04%
2018/02/02	0	0.00	6	45.30	45.60	-6	2,507	-0.24%
2018/02/01	0	0.00	10	46.20	45.55	-10	2,514	-0.40%
2018/01/31	1	45.30	0	0.00	45.80	1	2,514	0.04%
2018/01/30	6	46.15	1	45.70	45.55	5	2,471	0.20%
2018/01/29	1	46.80	0	0.00	46.50	1	2,443	0.04%
2018/01/26	2	46.30	5	46.20	46.45	-3	2,421	-0.12%
2018/01/25	0	0.00	2	45.50	45.40	-2	2,341	-0.09%
2018/01/24	2	44.63	0	0.00	45.00	2	2,263	0.09%
2018/01/23	23	44.90	0	0.00	44.95	23	2,212	1.04%
2018/01/19	0	0.00	6	42.80	42.85	-6	2,135	-0.28%
2018/01/18	1	42.95	0	0.00	42.80	1	2,129	0.05%
2018/01/17	1	43.00	0	0.00	43.05	1	2,113	0.05%
2018/01/11	1	42.60	0	0.00	42.45	1	2,114	0.05%
2018/01/09	5	43.00	0	0.00	43.15	5	2,123	0.24%
2018/01/08	0.5	43.40	1	43.35	43.40	-0.5	2,116	-0.02%
2018/01/05	1	42.85	0	0.00	43.10	1	2,102	0.05%
2018/01/04	1	42.80	0	0.00	42.65	1	2,116	0.05%
2018/01/02	0	0.00	1	43.00	43.15	-1	2,095	-0.05%