興富發 (2542)-元大-中壢券商分點個股進出

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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/05/03	17.2	47.34	60.9	47.55	47.20	-43.7	5,458	-0.80%
2024/05/02	16.2	46.81	40.4	46.25	46.60	-24.2	4,966	-0.49%
2024/04/30	4.1	43.75	7	43.91	44.30	-2.9	4,411	-0.07%
2024/04/29	12.6	43.88	16.8	43.91	44.30	-4.2	4,274	-0.10%
2024/04/26	8	43.16	3	42.98	42.95	5	4,063	0.12%
2024/04/25	4.1	42.40	11.1	42.48	42.70	-7	3,964	-0.18%
2024/04/24	1.8	42.02	2	42.18	41.95	-0.2	3,860	0.00%
2024/04/23	3.5	42.03	22.4	41.96	42.25	-18.9	3,821	-0.49%
2024/04/22	40.2	42.35	55.1	43.20	42.40	-15	3,769	-0.40%
2024/04/19	18.3	41.75	53.1	41.23	41.45	-34.8	3,371	-1.03%
2024/04/18	2.4	41.67	2.4	41.10	41.60	0.1	3,204	0.00%
2024/04/17	0.2	40.75	1.5	40.73	40.85	-1.4	3,087	-0.04%
2024/04/16	3	40.37	2	40.20	40.10	1	3,049	0.03%
2024/04/15	0.2	41.06	2	41.00	40.80	-1.8	2,983	-0.06%
2024/04/12	7.1	40.92	3.1	41.10	40.80	4	2,943	0.14%
2024/04/11	7	41.11	13	41.05	41.10	-6	2,921	-0.20%
2024/04/10	9.5	41.45	31.7	41.48	41.35	-22.2	2,896	-0.77%
2024/04/09	4.5	40.75	11	41.00	41.20	-6.5	2,858	-0.23%
2024/04/08	0.4	40.75	1.8	40.79	40.70	-1.4	2,790	-0.05%
2024/04/03	3	40.22	5.7	40.18	40.25	-2.7	2,717	-0.10%
2024/04/02	1.2	40.16	0	0.00	40.10	1.2	2,680	0.04%
2024/04/01	3.1	40.27	5.5	40.22	40.25	-2.4	2,666	-0.09%
2024/03/29	7.1	40.15	2	40.13	40.15	5.1	2,645	0.19%
2024/03/28	6.3	40.37	3.1	40.37	40.50	3.2	2,610	0.12%
2024/03/27	26.9	40.29	44.2	40.51	40.60	-17.3	2,567	-0.68%
2024/03/26	11.1	39.00	26.2	38.96	39.00	-15.1	2,505	-0.60%
2024/03/25	0.7	39.32	4	39.24	39.35	-3.3	2,514	-0.13%
2024/03/22	5.1	38.75	0	38.90	38.80	5.1	2,529	0.20%
2024/03/21	11.1	38.72	5	38.85	38.65	6.1	2,556	0.24%
2024/03/20	6.4	38.47	23.4	38.36	38.50	-17	2,570	-0.66%
2024/03/19	27.1	38.70	7	38.65	38.70	20.1	2,526	0.80%
2024/03/18	9.2	38.97	51.6	38.93	39.10	-42.4	2,512	-1.69%
2024/03/15	21.2	39.41	1.1	39.45	39.20	20.1	2,527	0.79%
2024/03/14	11.1	39.75	0.1	39.85	39.85	11.1	2,444	0.45%
2024/03/13	3.7	39.84	0.2	39.85	39.80	3.5	2,452	0.14%
2024/03/12	2.6	39.85	5	39.95	39.95	-2.4	2,432	-0.10%
2024/03/11	2.4	39.71	0.1	39.90	39.90	2.3	2,450	0.10%
2024/03/08	14.5	39.78	0.3	39.70	39.75	14.2	2,447	0.58%
2024/03/07	1.5	39.84	24	39.66	39.90	-22.5	2,448	-0.92%
2024/03/06	4.1	39.65	4	39.65	39.65	0.1	2,423	0.01%
2024/03/05	22.2	39.65	0.2	39.70	39.60	22	2,426	0.91%
2024/03/04	6.2	39.70	2	39.65	39.65	4.2	2,423	0.18%
2024/03/01	0.5	39.76	1	39.70	39.70	-0.5	2,424	-0.02%
2024/02/29	0	0.00	7.4	39.81	39.70	-7.4	2,424	-0.30%
2024/02/27	8.9	39.78	0	0.00	39.70	8.9	2,419	0.37%
2024/02/26	6.6	39.85	1.3	39.90	39.90	5.3	2,444	0.22%
2024/02/23	3.2	39.55	3.4	39.70	39.55	-0.3	2,440	-0.01%
2024/02/22	13.1	39.82	0	0.00	39.75	13.1	2,457	0.53%
2024/02/21	2	39.97	0	0.00	40.10	2	2,459	0.08%
2024/02/20	1.2	39.56	0.2	39.65	39.65	1	2,431	0.04%
2024/02/19	30.4	39.65	0.1	39.75	39.65	30.3	2,425	1.25%
2024/02/16	0.5	39.50	3.1	39.50	39.65	-2.6	2,471	-0.11%
2024/02/15	2	39.67	3	39.50	39.50	-1	2,442	-0.04%
2024/02/05	2.1	39.58	2	39.55	39.80	0.1	2,434	0.01%
2024/02/02	1	39.70	0	0.00	39.70	1	2,421	0.04%
2024/02/01	2.1	39.56	1.1	39.65	39.60	1	2,413	0.04%
2024/01/31	1	39.60	2	39.60	39.60	-1	2,424	-0.04%
2024/01/30	0.2	39.80	0	0.00	39.55	0.2	2,433	0.01%
2024/01/29	0	39.75	0	0.00	39.80	0	2,449	0.00%
2024/01/26	1	39.65	10	39.50	39.60	-9	2,465	-0.37%
2024/01/25	2	39.50	2	39.55	39.50	0	2,483	0.00%
2024/01/23	1.1	39.51	6	39.50	39.50	-4.9	2,520	-0.19%
2024/01/22	2	39.58	0.4	39.70	39.55	1.7	2,510	0.07%
2024/01/19	3.1	39.56	0	0.00	39.70	3.1	2,499	0.12%
2024/01/18	3.4	39.76	9	39.78	39.70	-5.6	2,497	-0.22%
2024/01/17	1.5	39.73	37	39.74	39.85	-35.5	2,489	-1.43%
2024/01/16	9.9	39.63	0	0.00	39.70	9.9	2,446	0.40%
2024/01/15	10	39.95	1.6	39.97	39.90	8.4	2,388	0.35%
2024/01/12	0.6	40.00	6	39.95	39.90	-5.4	2,406	-0.22%
2024/01/11	11.1	39.94	0	0.00	39.95	11.1	2,476	0.45%
2024/01/10	0.4	40.05	63	40.02	40.00	-62.7	2,744	-2.28%
2024/01/09	20	40.05	0	0.00	40.05	20	2,789	0.72%
2024/01/08	0	40.20	3.3	40.20	40.20	-3.3	2,845	-0.12%
2024/01/05	1.3	40.15	24	40.10	40.20	-22.7	2,897	-0.78%
2024/01/04	0.3	40.14	0.4	40.10	40.10	-0.2	2,917	-0.01%
2024/01/03	1.1	40.20	10	40.20	40.10	-9	2,985	-0.30%
2024/01/02	4.1	40.27	12	40.15	40.25	-7.9	2,991	-0.26%
2023/12/29	2.1	40.03	5	40.14	40.10	-2.9	3,004	-0.10%
2023/12/28	1.2	40.10	0	0.00	40.15	1.2	3,039	0.04%
2023/12/27	15.6	40.06	2	40.10	40.10	13.6	3,055	0.45%
2023/12/26	0.3	40.10	0	0.00	40.05	0.3	3,098	0.01%
2023/12/25	4.2	39.92	0.2	40.00	40.00	4	3,138	0.13%
2023/12/22	32.1	39.95	0	0.00	39.90	32.1	3,231	0.99%
2023/12/21	15.4	39.79	0	0.00	39.90	15.4	3,414	0.45%
2023/12/20	17.8	40.01	1	40.15	40.15	16.8	3,410	0.49%
2023/12/19	9.6	39.99	0	0.00	40.15	9.6	3,443	0.28%
2023/12/18	1.5	40.13	1	40.25	40.45	0.5	3,468	0.01%
2023/12/15	0.1	40.40	4.2	40.50	40.40	-4.1	3,484	-0.12%
2023/12/14	0.4	40.34	4	40.35	40.40	-3.6	3,472	-0.10%
2023/12/13	2.5	39.97	2.3	39.99	40.05	0.1	3,497	0.00%
2023/12/12	17.1	40.00	41	40.01	39.90	-23.9	3,540	-0.68%
2023/12/11	10.3	40.03	8.2	40.04	40.10	2.1	3,549	0.06%
2023/12/08	3.3	40.13	0.3	40.23	40.15	3	3,540	0.08%
2023/12/07	5.2	40.28	1	40.40	40.20	4.2	3,523	0.12%
2023/12/06	13.3	40.36	5	40.30	40.35	8.3	3,531	0.23%
2023/12/05	4.3	40.55	0	0.00	40.55	4.3	3,489	0.12%
2023/12/04	6.1	40.64	3.1	40.70	40.70	3.1	3,476	0.09%
2023/12/01	0.1	40.85	0	0.00	40.80	0.1	3,447	0.00%
2023/11/30	2.2	40.83	4.5	40.93	40.95	-2.3	3,452	-0.07%
2023/11/29	5.2	40.85	0	0.00	40.85	5.2	3,496	0.15%
2023/11/28	14	40.90	0	0.00	40.95	14	3,489	0.40%
2023/11/27	0	0.00	0.3	41.18	40.95	-0.3	3,468	-0.01%
2023/11/24	0.7	41.15	0.7	41.05	41.20	0	3,471	0.00%
2023/11/22	1.1	41.09	5.1	41.02	41.05	-4	3,467	-0.12%
2023/11/21	0.9	40.95	0.5	41.05	40.85	0.4	3,444	0.01%
2023/11/20	10.6	40.95	2	41.03	41.10	8.6	3,427	0.25%
2023/11/17	1.6	40.95	2.5	41.00	40.90	-0.9	3,415	-0.03%
2023/11/16	6.4	40.87	3	41.00	41.00	3.4	3,433	0.10%
2023/11/15	12.9	40.61	10.1	40.80	40.90	2.8	3,434	0.08%
2023/11/14	2.4	40.81	2	40.88	40.85	0.4	3,400	0.01%
2023/11/13	3	40.60	1	40.75	40.60	2	3,398	0.06%
2023/11/10	1.5	40.54	2.2	40.58	40.55	-0.8	3,391	-0.02%
2023/11/09	1	40.60	1.3	40.65	40.60	-0.3	3,392	-0.01%
2023/11/08	1.1	40.70	1	40.65	40.60	0.1	3,434	0.00%
2023/11/07	0.6	40.80	1	40.60	40.70	-0.4	3,506	-0.01%
2023/11/06	1	40.60	0	0.00	40.70	1	3,513	0.03%
2023/11/03	14.1	40.65	1.1	40.61	40.60	13	3,494	0.37%
2023/11/02	2.5	40.55	3.2	40.65	40.60	-0.7	3,494	-0.02%
2023/11/01	4.2	40.45	5.3	40.41	40.60	-1.1	3,493	-0.03%
2023/10/31	10.9	40.77	7.2	40.80	40.70	3.6	3,483	0.10%
2023/10/30	0	0.00	0	40.80	40.90	0	3,473	0.00%
2023/10/27	0.2	41.10	0.4	41.03	40.80	-0.2	3,471	-0.01%
2023/10/26	0	0.00	1	41.10	40.95	-1	3,476	-0.03%
2023/10/25	1	41.05	0	41.05	41.00	1	3,465	0.03%
2023/10/24	12	40.71	2	40.73	40.80	10	3,471	0.29%
2023/10/23	1	40.75	0	0.00	40.75	1	3,488	0.03%
2023/10/20	1	41.05	1	41.05	41.10	0	3,504	0.00%
2023/10/19	0	41.95	14.2	41.80	41.80	-14.2	3,542	-0.40%
2023/10/18	4.3	41.46	67	41.49	42.05	-62.8	3,479	-1.80%
2023/10/17	1.5	40.75	21	40.86	41.00	-19.5	3,199	-0.61%
2023/10/16	2.3	41.20	20	40.98	41.30	-17.7	3,162	-0.56%
2023/10/13	3.2	40.30	2	40.78	40.85	1.2	3,128	0.04%
2023/10/12	3.6	39.85	1	40.20	40.20	2.6	3,125	0.08%
2023/10/11	18.4	39.54	3	40.07	40.10	15.4	3,128	0.49%
2023/10/06	22.3	39.03	1	39.40	39.40	21.3	3,089	0.69%
2023/10/05	6.1	39.12	0.1	39.30	39.10	6	3,071	0.20%
2023/10/04	5.5	39.08	0.1	39.25	39.10	5.4	3,075	0.18%
2023/10/03	13.3	39.25	0.1	39.40	39.25	13.2	3,077	0.43%
2023/10/02	27.1	39.33	0	0.00	39.30	27.1	3,075	0.88%
2023/09/28	25	39.50	0	0.00	39.45	25	3,028	0.83%
2023/09/27	24	39.76	7	39.87	39.55	17	2,981	0.57%
2023/09/26	23.7	39.79	47	39.94	40.00	-23.4	2,901	-0.81%
2023/09/25	36.9	43.16	0.2	43.42	43.05	36.7	2,712	1.35%
2023/09/22	36.3	43.28	0	0.00	43.40	36.3	2,593	1.40%
2023/09/21	3.2	44.00	4	44.06	43.95	-0.8	2,534	-0.03%
2023/09/20	1.4	44.20	13	44.33	44.20	-11.6	2,472	-0.47%
2023/09/19	3.5	44.14	21	44.30	44.30	-17.5	2,406	-0.73%
2023/09/18	5.8	43.89	21	43.85	44.15	-15.2	2,376	-0.64%
2023/09/15	8.3	43.81	2.4	43.87	43.25	5.9	2,331	0.25%
2023/09/14	5.5	43.90	29	43.94	44.10	-23.5	2,252	-1.04%
2023/09/13	11.3	43.70	14	43.65	43.70	-2.7	2,204	-0.12%
2023/09/12	17.5	43.65	5.6	43.61	43.60	11.8	2,254	0.52%
2023/09/11	25.1	43.45	7	43.50	43.50	18.1	2,268	0.80%
2023/09/08	1	43.40	0	43.50	43.40	1	2,272	0.04%
2023/09/07	0	0.00	1.2	43.33	43.40	-1.2	2,261	-0.05%
2023/09/06	1.6	43.29	0	0.00	43.40	1.6	2,289	0.07%
2023/09/05	1.3	43.47	31.8	43.54	43.45	-30.5	2,292	-1.33%
2023/09/04	0	0.00	26	43.54	43.60	-26	2,273	-1.14%
2023/09/01	1	42.95	4	42.90	42.95	-3	2,211	-0.14%
2023/08/31	0	0.00	4.2	43.20	43.00	-4.2	2,211	-0.19%
2023/08/30	1	43.10	11	43.20	43.25	-10	2,228	-0.45%
2023/08/29	2	43.04	23.5	43.03	43.20	-21.5	2,235	-0.96%
2023/08/28	7.8	42.75	20.3	42.85	42.95	-12.5	2,238	-0.56%
2023/08/25	3	42.55	7	42.49	42.40	-4	2,284	-0.18%
2023/08/24	4.1	42.25	1.7	42.25	42.30	2.3	2,289	0.10%
2023/08/22	4	42.34	2.2	42.50	42.40	1.8	2,320	0.08%
2023/08/21	1	42.85	2	42.75	42.75	-1	2,323	-0.04%
2023/08/18	0	0.00	0.3	42.70	42.95	-0.3	2,348	-0.01%
2023/08/17	1.2	42.66	0	0.00	42.60	1.2	2,343	0.05%
2023/08/16	1.4	42.46	17	42.48	42.60	-15.6	2,375	-0.66%
2023/08/14	5	42.66	2.3	42.79	42.60	2.7	2,426	0.11%
2023/08/11	3.5	43.37	35.1	43.21	43.40	-31.6	2,426	-1.30%
2023/08/10	1	42.50	9	42.82	42.90	-8	2,378	-0.34%
2023/08/09	2	42.75	1	42.95	42.65	1	2,478	0.04%
2023/08/08	2.5	42.86	11	42.90	42.95	-8.5	2,553	-0.33%
2023/08/07	2	42.70	1	42.80	42.80	1	2,962	0.03%
2023/08/04	4	42.76	2.5	42.75	42.70	1.5	2,965	0.05%
2023/08/02	5	42.50	40	42.55	42.55	-35	2,959	-1.18%
2023/08/01	2.2	42.47	1	42.50	42.55	1.2	2,975	0.04%
2023/07/28	0	0.00	0.8	42.30	42.20	-0.8	3,010	-0.03%
2023/07/27	0	42.30	0	0.00	42.40	0	3,023	0.00%
2023/07/26	1.3	42.14	14.1	41.76	42.05	-12.8	3,022	-0.42%
2023/07/25	5.1	41.61	3.1	41.60	41.60	2	3,007	0.07%
2023/07/24	21	41.85	1.4	41.79	41.70	19.6	2,980	0.66%
2023/07/21	5	42.10	0	0.00	42.15	5	2,924	0.17%
2023/07/20	0	42.35	2	42.25	42.25	-2	2,951	-0.07%
2023/07/19	41	42.05	7	42.12	42.15	34	2,951	1.15%
2023/07/18	3.1	42.07	1	42.10	42.15	2.1	2,944	0.07%
2023/07/17	76.1	42.24	2	42.25	42.25	74.1	2,931	2.53%
2023/07/14	3	42.57	1	42.60	42.55	2	2,898	0.07%
2023/07/13	1.5	42.70	14	42.76	42.80	-12.5	2,887	-0.43%
2023/07/12	1	42.85	2	42.90	42.95	-1	2,874	-0.03%
2023/07/11	1.1	42.71	0	0.00	43.00	1.1	2,878	0.04%
2023/07/10	0	42.85	10	42.92	42.80	-10	2,878	-0.35%
2023/07/05	1	42.70	0	0.00	42.70	1	2,901	0.03%
2023/07/04	0.2	42.70	1	42.80	42.85	-0.8	2,939	-0.03%
2023/07/03	3	42.70	1.1	42.75	42.80	1.9	2,955	0.06%
2023/06/30	6.3	42.67	8	42.61	42.65	-1.7	2,964	-0.06%
2023/06/29	3	42.75	10	42.65	42.75	-7	2,963	-0.24%
2023/06/28	2.1	42.30	0	0.00	42.45	2.1	2,968	0.07%
2023/06/27	0	0.00	1.1	42.20	42.25	-1.1	2,978	-0.04%
2023/06/26	32	42.35	1	42.30	42.25	31	2,985	1.04%
2023/06/21	0.1	42.30	0	0.00	42.25	0.1	3,006	0.00%
2023/06/20	2	42.15	2	42.25	42.15	0	3,001	0.00%
2023/06/19	1.4	42.37	0	0.00	42.30	1.4	2,982	0.05%
2023/06/16	12.2	42.34	2.1	42.35	42.25	10.2	2,968	0.34%
2023/06/15	1.1	42.80	0.2	43.00	42.70	0.9	2,912	0.03%
2023/06/14	16	42.89	1	43.00	43.00	15	2,916	0.51%
2023/06/13	15	42.85	2.6	42.93	42.95	12.4	2,950	0.42%
2023/06/12	1.2	42.99	7	42.99	42.85	-5.8	3,027	-0.19%
2023/06/09	1	42.50	0	0.00	42.50	1	3,009	0.03%
2023/06/08	1.2	42.59	0	42.55	42.55	1.1	3,019	0.04%
2023/06/07	6	42.44	8	42.45	42.60	-2	3,035	-0.07%
2023/06/06	3.1	42.50	10.5	42.53	42.50	-7.5	3,037	-0.25%
2023/06/05	0	42.65	2.2	42.56	42.50	-2.2	3,041	-0.07%
2023/06/02	11.1	42.65	5	42.57	42.60	6	3,052	0.20%
2023/06/01	0.1	42.40	0.2	42.60	42.60	-0.1	3,065	0.00%
2023/05/31	0.2	42.20	1	42.20	42.60	-0.8	3,080	-0.03%
2023/05/30	1.3	42.12	0	0.00	42.15	1.3	3,030	0.04%
2023/05/29	0	0.00	101	42.35	42.10	-101	3,039	-3.32%	大賣/鉅額交易
2023/05/26	3	42.20	0.1	42.25	42.20	3	3,040	0.10%
2023/05/25	23.5	42.86	27.1	42.53	42.50	-3.6	3,025	-0.12%
2023/05/24	20.1	42.78	63	43.07	43.05	-42.9	3,015	-1.42%
2023/05/23	34.1	42.59	31	42.75	42.75	3.1	2,976	0.10%
2023/05/22	3	42.46	4.4	42.28	42.60	-1.4	2,973	-0.05%
2023/05/19	12.2	41.93	5.1	42.00	42.00	7.2	2,931	0.24%
2023/05/18	3.2	41.97	2	42.10	42.00	1.1	2,896	0.04%
2023/05/17	19	41.68	13.3	41.85	41.90	5.7	2,868	0.20%
2023/05/16	18.1	41.28	10	41.65	41.65	8.1	2,836	0.29%
2023/05/15	37.2	41.28	98.3	41.13	41.35	-61.1	2,816	-2.17%
2023/05/12	22.1	41.76	15.3	41.93	41.95	6.8	2,713	0.25%
2023/05/11	79.5	41.90	65.4	41.97	42.30	14.1	2,632	0.54%
2023/05/10	0	0.00	1.4	43.20	43.20	-1.4	2,214	-0.06%
2023/05/09	1.1	43.24	0	0.00	43.20	1.1	2,214	0.05%
2023/05/08	6.3	43.13	6.2	43.15	43.30	0.1	2,235	0.01%
2023/05/05	7.4	42.94	17	42.94	42.90	-9.6	2,230	-0.43%
2023/05/04	0.6	42.79	10.5	42.70	42.85	-9.9	2,252	-0.44%
2023/05/03	3.1	42.12	43.2	42.14	42.30	-40.1	2,241	-1.79%
2023/05/02	1.2	42.14	2	42.15	42.20	-0.8	2,289	-0.03%
2023/04/28	15.3	42.04	0	0.00	42.05	15.3	2,366	0.65%
2023/04/27	1	42.00	22	42.10	42.05	-21	2,398	-0.88%
2023/04/26	2	41.77	2	41.85	42.00	0	2,410	0.00%
2023/04/25	60.6	41.93	2	41.90	41.65	58.6	2,423	2.42%
2023/04/24	5.1	41.78	0	41.85	41.75	5	2,406	0.21%
2023/04/21	3.1	41.80	1	41.80	41.85	2	2,423	0.08%
2023/04/20	3.3	41.83	10.2	41.95	41.85	-6.9	2,422	-0.28%
2023/04/19	8	42.04	12.1	42.07	42.00	-4.1	2,422	-0.17%
2023/04/18	31.3	42.10	5	42.17	42.10	26.3	2,402	1.09%
2023/04/17	3.1	42.15	28	42.10	42.05	-24.9	2,394	-1.04%
2023/04/14	2.1	42.10	1	42.10	42.10	1.1	2,390	0.05%
2023/04/13	6	42.09	18.4	42.08	42.10	-12.4	2,397	-0.52%
2023/04/12	37.5	42.09	10.6	42.11	41.95	26.8	2,407	1.11%
2023/04/11	10	41.60	5	41.72	41.75	5	2,348	0.21%
2023/04/10	12	41.66	0.2	41.65	41.45	11.8	2,381	0.50%
2023/04/07	2.1	41.03	14.2	41.41	41.70	-12.1	2,499	-0.49%
2023/04/06	2	40.98	0	0.00	40.85	2	2,473	0.08%
2023/03/31	0.1	41.04	4	41.15	41.15	-3.9	2,570	-0.15%
2023/03/30	1	40.85	1.2	40.92	41.00	-0.2	2,889	-0.01%
2023/03/29	4	40.85	0	0.00	41.05	4	3,290	0.12%
2023/03/28	2	40.65	0	0.00	40.70	2	3,717	0.05%
2023/03/27	0	0.00	0.1	40.85	40.70	-0.1	4,154	0.00%
2023/03/24	5.1	40.65	0	0.00	40.65	5.1	4,616	0.11%
2023/03/23	9	41.12	22.1	41.11	41.00	-13.1	4,683	-0.28%
2023/03/22	2	41.08	0.1	41.20	41.15	1.9	4,761	0.04%
2023/03/21	10	41.05	5	41.15	41.10	5	4,864	0.10%
2023/03/20	2	40.63	0	0.00	40.70	2	4,939	0.04%
2023/03/17	2.1	40.45	5	40.50	40.40	-2.9	4,979	-0.06%
2023/03/16	13.5	40.08	89	40.10	40.10	-75.5	5,004	-1.51%
2023/03/15	26	40.85	3.3	40.67	40.60	22.7	5,035	0.45%
2023/03/14	6	41.49	0	0.00	41.50	6	4,997	0.12%
2023/03/13	0.3	41.55	25.2	41.46	41.80	-24.9	5,086	-0.49%
2023/03/10	12.1	41.91	6.1	41.90	41.95	6	5,112	0.12%
2023/03/09	6	41.84	7.4	41.91	41.95	-1.4	5,127	-0.03%
2023/03/08	5.6	41.88	27	42.00	41.85	-21.4	5,151	-0.42%
2023/03/07	6	41.73	4	41.70	41.80	2	5,162	0.04%
2023/03/06	12.3	41.80	9.1	41.77	41.80	3.2	5,202	0.06%
2023/03/03	10.3	41.83	3.1	41.80	41.95	7.3	5,213	0.14%
2023/03/02	9.7	42.16	0	0.00	42.25	9.7	5,216	0.19%
2023/03/01	9.2	42.40	0	0.00	42.35	9.2	5,253	0.18%
2023/02/24	2	42.40	0	0.00	42.40	2	5,404	0.04%
2023/02/23	0	42.40	2.2	42.40	42.40	-2.2	5,417	-0.04%
2023/02/22	1.1	42.00	0	0.00	42.30	1.1	5,435	0.02%
2023/02/21	0.8	42.25	5	42.24	42.25	-4.2	5,466	-0.08%
2023/02/20	1.2	42.03	19.4	42.12	42.30	-18.3	5,567	-0.33%
2023/02/17	0	0.00	6	41.85	41.95	-6	5,613	-0.11%
2023/02/16	0.1	41.94	5	41.92	41.90	-4.9	5,744	-0.08%
2023/02/15	2	41.95	0	0.00	41.85	2	5,799	0.03%
2023/02/14	12.1	41.95	10.6	41.81	42.00	1.5	5,835	0.03%
2023/02/13	0	41.60	14.3	41.33	41.80	-14.2	5,888	-0.24%
2023/02/10	3	41.58	0	0.00	41.55	3	5,912	0.05%
2023/02/09	11	41.79	6.1	41.81	41.75	4.9	5,946	0.08%
2023/02/08	4	41.85	0	0.00	41.90	4	6,025	0.07%
2023/02/07	9	41.88	0	0.00	41.95	9	6,053	0.15%
2023/02/06	5	41.85	2	41.90	42.00	3	6,047	0.05%
2023/02/03	5.1	41.16	2	41.50	41.80	3.1	6,036	0.05%
2023/02/02	2.2	41.45	46	41.48	41.25	-43.8	6,057	-0.72%
2023/02/01	1.4	41.37	19	41.46	41.60	-17.7	6,045	-0.29%
2023/01/31	11.2	41.20	15	41.20	41.10	-3.8	6,114	-0.06%
2023/01/30	40.4	40.84	1.6	40.86	40.65	38.8	6,079	0.64%
2023/01/17	10.1	40.62	7.2	40.51	40.70	2.9	6,054	0.05%
2023/01/16	0.2	40.85	10	40.90	40.70	-9.8	6,047	-0.16%
2023/01/13	7	40.75	12	40.72	40.80	-5	6,054	-0.08%
2023/01/12	6.1	40.61	21	40.72	40.70	-14.9	6,092	-0.24%
2023/01/11	1.1	40.61	11	40.84	40.60	-9.9	6,125	-0.16%
2023/01/10	3.3	40.49	18	40.51	40.50	-14.8	6,136	-0.24%
2023/01/09	13	40.35	0	0.00	40.45	13	6,165	0.21%
2023/01/06	5.2	40.31	1	40.40	40.45	4.1	6,185	0.07%
2023/01/05	0.4	40.59	0	0.00	40.40	0.4	6,223	0.01%
2023/01/04	0.2	40.47	6	40.52	40.60	-5.8	6,229	-0.09%
2023/01/03	2	40.25	0	0.00	40.35	2	6,276	0.03%
2022/12/30	3	40.55	32	40.61	40.30	-29	6,293	-0.46%
2022/12/29	4.1	40.48	0.6	40.60	40.60	3.5	6,273	0.06%
2022/12/28	3	40.73	1.1	41.40	40.70	1.9	6,284	0.03%
2022/12/27	1	41.65	13	41.27	41.45	-12	6,283	-0.19%
2022/12/26	2.7	40.25	0	0.00	40.25	2.7	6,225	0.04%
2022/12/23	29.3	40.34	2	40.80	40.35	27.3	6,264	0.44%
2022/12/22	12.1	39.89	1	40.10	42.00	11.1	6,211	0.18%
2022/12/21	27.1	39.18	21.2	39.08	40.00	6	6,026	0.10%
2022/12/20	73.4	39.61	0	0.00	39.65	73.4	5,780	1.27%
2022/12/19	32.3	40.71	4	40.83	40.50	28.3	5,621	0.50%
2022/12/16	37.8	41.74	2.5	42.01	41.15	35.3	5,404	0.65%
2022/12/15	9.6	42.18	1	42.40	42.40	8.6	5,094	0.17%
2022/12/14	14.2	42.46	5	42.43	42.60	9.2	5,170	0.18%
2022/12/13	10.5	43.32	3	43.35	42.75	7.5	5,162	0.15%
2022/12/12	2.1	43.73	17.6	43.99	43.65	-15.5	5,153	-0.30%
2022/12/09	2	43.98	0	0.00	44.00	2	5,155	0.04%
2022/12/08	11	43.99	8	44.11	44.10	3	5,144	0.06%
2022/12/07	0	0.00	20.1	43.70	44.35	-20.1	5,137	-0.39%
2022/12/06	3	44.13	0.1	44.25	43.95	2.9	5,103	0.06%
2022/12/05	0	0.00	2	44.40	44.40	-2	5,088	-0.04%
2022/12/02	8	44.37	2.2	44.85	44.25	5.8	5,030	0.11%
2022/11/30	0.4	44.70	16.1	44.74	44.80	-15.7	5,021	-0.31%
2022/11/29	0.3	44.71	7.1	44.74	44.80	-6.8	5,026	-0.13%
2022/11/28	2.8	44.26	5.4	44.74	44.85	-2.6	5,036	-0.05%
2022/11/25	3.2	44.70	2.3	44.63	44.55	0.9	5,022	0.02%
2022/11/24	0.1	44.90	22	44.90	44.90	-21.9	5,032	-0.44%
2022/11/23	1	44.90	6.2	44.91	44.90	-5.2	5,037	-0.10%
2022/11/22	5	44.55	20.9	44.46	44.85	-15.9	5,044	-0.32%
2022/11/21	0.1	43.75	9.3	43.96	43.95	-9.2	4,921	-0.19%
2022/11/18	2	43.68	13.2	43.76	43.80	-11.2	4,941	-0.23%
2022/11/17	0.1	43.50	55.1	43.27	43.55	-55	4,949	-1.11%
2022/11/16	0.1	43.11	60	43.38	43.20	-59.9	4,925	-1.22%
2022/11/15	58.6	43.01	13.2	43.05	42.90	45.4	4,916	0.92%
2022/11/14	43.9	43.23	8.5	43.00	43.35	35.4	4,875	0.73%
2022/11/11	1.1	42.48	5	42.33	42.40	-3.9	4,802	-0.08%
2022/11/10	1	42.05	0.5	42.00	42.25	0.5	4,814	0.01%
2022/11/09	0.4	41.95	10.5	42.04	42.25	-10.1	4,868	-0.21%
2022/11/08	1	41.98	6	42.07	41.90	-5	4,840	-0.10%
2022/11/07	1.3	41.99	4.4	41.81	42.05	-3.1	4,888	-0.06%
2022/11/04	0.6	41.80	7.1	41.84	42.00	-6.5	4,888	-0.13%
2022/11/03	3.7	40.98	2	41.13	41.30	1.7	4,842	0.03%
2022/11/02	3.6	41.27	1.1	41.26	41.25	2.5	4,832	0.05%
2022/11/01	3	41.30	40.2	41.30	41.45	-37.2	4,873	-0.76%
2022/10/31	6.1	41.41	5.4	41.31	41.45	0.7	4,888	0.01%
2022/10/28	1.7	41.72	2.5	41.80	41.65	-0.8	4,880	-0.02%
2022/10/27	0.1	41.15	71	41.47	41.80	-70.9	4,875	-1.45%
2022/10/26	0.2	40.60	0	0.00	40.60	0.2	4,816	0.00%
2022/10/25	1.4	40.64	0	0.00	40.65	1.4	4,828	0.03%
2022/10/24	0	0.00	10	40.55	40.60	-10	4,786	-0.21%
2022/10/21	0	0.00	2.5	40.43	40.50	-2.5	4,758	-0.05%
2022/10/20	0.2	39.99	3	40.08	40.35	-2.8	4,768	-0.06%
2022/10/19	1.3	40.16	0	0.00	40.20	1.3	4,726	0.03%
2022/10/18	0	39.60	0	0.00	39.60	0	4,685	0.00%
2022/10/17	3.3	38.58	5	39.20	39.20	-1.7	4,736	-0.04%
2022/10/14	0.1	39.03	5	39.00	39.20	-4.9	4,808	-0.10%
2022/10/13	5.3	38.32	2	38.40	38.75	3.3	4,945	0.07%
2022/10/12	1.9	39.06	1.1	39.00	38.95	0.9	5,106	0.02%
2022/10/11	2	38.50	2.2	39.44	39.35	-0.2	5,224	0.00%
2022/10/07	6.7	39.02	0.2	39.05	38.90	6.5	5,188	0.13%
2022/10/06	4.3	39.56	2.2	39.51	39.65	2.1	5,180	0.04%
2022/10/05	4.4	39.71	13	39.72	39.75	-8.6	5,206	-0.16%
2022/10/04	6.1	39.78	0	0.00	39.70	6.1	5,244	0.12%
2022/10/03	3.4	39.49	21	39.78	39.85	-17.6	5,232	-0.34%
2022/09/30	2	38.33	21	38.19	39.00	-19	5,202	-0.37%
2022/09/29	2.5	38.13	0	0.00	38.60	2.5	5,204	0.05%
2022/09/28	30.3	38.51	5.3	38.83	38.00	25	5,171	0.48%
2022/09/27	27.9	39.66	10	39.35	39.65	17.9	5,055	0.35%
2022/09/26	45.3	40.16	15.5	40.59	40.20	29.8	4,940	0.60%
2022/09/23	18.6	47.70	23	47.66	47.80	-4.4	4,766	-0.09%
2022/09/22	13.7	47.73	0	0.00	47.75	13.7	4,634	0.30%
2022/09/21	4.1	47.95	9	48.07	48.00	-4.9	4,521	-0.11%
2022/09/20	19.1	48.02	2	48.03	48.00	17.1	4,374	0.39%
2022/09/19	18.3	48.09	7	48.16	48.15	11.3	4,340	0.26%
2022/09/16	6.3	48.17	0	0.00	48.30	6.3	4,306	0.15%
2022/09/15	6	48.15	11	48.35	48.25	-5	4,462	-0.11%
2022/09/14	11	48.20	12.1	48.28	48.25	-1.1	4,782	-0.02%
2022/09/13	0.3	48.59	14.2	48.51	48.50	-13.9	5,003	-0.28%
2022/09/12	19.5	48.32	8	48.30	48.40	11.5	5,233	0.22%
2022/09/08	0.7	48.15	9	48.19	48.35	-8.3	5,532	-0.15%
2022/09/07	4.3	47.87	1	47.85	47.90	3.3	5,636	0.06%
2022/09/06	5.3	48.03	0	0.00	48.10	5.3	5,682	0.09%
2022/09/05	7.1	48.01	26	47.95	47.95	-18.9	5,683	-0.33%
2022/09/02	9	47.95	0.5	48.05	48.00	8.5	5,698	0.15%
2022/09/01	15.4	47.99	4	48.04	48.10	11.4	5,726	0.20%
2022/08/31	10	48.35	7	48.35	48.40	3	5,714	0.05%
2022/08/30	3	47.85	10.1	48.16	48.35	-7.1	5,694	-0.12%
2022/08/29	11.6	47.60	4.6	47.55	47.85	7	5,702	0.12%
2022/08/26	0.1	48.20	4	48.05	48.20	-3.9	5,824	-0.07%
2022/08/25	6.4	48.08	1	47.95	48.10	5.4	5,812	0.09%
2022/08/24	1.1	47.65	18.2	47.70	48.00	-17.1	5,807	-0.29%
2022/08/23	2.8	47.51	5	47.45	47.65	-2.2	5,790	-0.04%
2022/08/22	16.2	47.48	57	47.55	47.65	-40.8	5,815	-0.70%
2022/08/19	2.2	46.69	2	46.80	47.00	0.2	5,742	0.00%
2022/08/18	19.2	46.82	1	46.70	46.80	18.2	5,742	0.32%
2022/08/17	19.1	47.08	5	47.13	47.20	14.1	5,720	0.25%
2022/08/16	1	46.95	5.7	46.81	46.80	-4.7	5,658	-0.08%
2022/08/15	1.3	46.36	0.4	46.40	46.20	0.9	5,579	0.02%
2022/08/12	16.4	46.34	7.5	46.41	46.15	8.9	5,593	0.16%
2022/08/11	14.5	45.95	1	46.05	45.90	13.5	5,573	0.24%
2022/08/10	5.1	45.80	8	45.83	45.75	-2.9	5,595	-0.05%
2022/08/09	3	45.98	1	46.05	46.00	2	5,615	0.04%
2022/08/08	3.5	45.91	5	45.76	46.00	-1.5	5,670	-0.03%
2022/08/05	11.2	45.79	0.5	45.77	45.85	10.7	5,890	0.18%
2022/08/04	23.3	45.37	1.1	45.42	45.65	22.2	5,966	0.37%
2022/08/03	16.4	45.77	2	45.75	45.80	14.4	5,960	0.24%
2022/08/02	5	45.70	11	45.63	46.00	-6	5,996	-0.10%
2022/08/01	3.8	45.88	8.2	45.77	45.90	-4.4	6,010	-0.07%
2022/07/29	20	45.10	10	45.20	45.35	10	5,999	0.17%
2022/07/28	2	44.93	0.5	44.95	44.90	1.5	6,010	0.03%
2022/07/27	26	44.74	0	0.00	44.65	26	6,026	0.43%
2022/07/26	1.6	44.93	0.2	45.15	44.80	1.4	6,033	0.02%
2022/07/25	17	44.79	1	45.10	45.10	16	6,048	0.26%
2022/07/22	2.3	44.89	5.3	45.18	45.20	-3.1	6,076	-0.05%
2022/07/21	1	44.80	0	0.00	45.15	1	6,053	0.02%
2022/07/20	20.2	45.53	24	45.35	45.35	-3.8	6,060	-0.06%
2022/07/19	3	45.73	25	45.88	45.75	-22	6,023	-0.37%
2022/07/18	0.8	44.77	15.2	44.73	45.10	-14.5	5,953	-0.24%
2022/07/15	11.3	43.38	0	0.00	43.40	11.3	5,964	0.19%
2022/07/14	2	43.40	1	43.31	43.50	1	6,095	0.02%
2022/07/13	1	43.65	0	43.70	43.50	1	6,119	0.02%
2022/07/12	5.1	43.41	5	43.15	43.20	0.1	6,150	0.00%
2022/07/11	3.2	43.72	0	0.00	43.80	3.2	6,163	0.05%
2022/07/08	2.2	43.86	0	0.00	43.85	2.2	6,195	0.04%
2022/07/07	3.3	44.00	0	0.00	43.80	3.3	6,213	0.05%
2022/07/06	0.4	44.60	3	44.20	44.20	-2.6	6,327	-0.04%
2022/07/05	0	0.00	4	45.00	44.65	-4	6,572	-0.06%
2022/07/04	3	44.15	10	44.30	44.40	-7	6,803	-0.10%
2022/07/01	19.2	44.43	2	44.93	43.95	17.2	7,609	0.23%
2022/06/30	0	0.00	7.3	45.02	45.20	-7.3	8,178	-0.09%
2022/06/29	0.2	45.07	13.5	45.00	45.10	-13.4	8,197	-0.16%
2022/06/28	14.5	44.80	7	44.78	44.80	7.5	8,203	0.09%
2022/06/27	0.3	44.62	3.1	44.74	44.80	-2.8	8,257	-0.03%
2022/06/24	4.1	44.05	5.4	43.78	44.20	-1.3	8,284	-0.02%
2022/06/23	10.1	43.28	0	0.00	43.30	10.1	8,320	0.12%
2022/06/22	37.2	43.13	1.5	43.35	43.25	35.7	8,163	0.44%
2022/06/21	31.2	43.56	15	43.58	43.35	16.2	7,857	0.21%
2022/06/20	18.3	43.88	2.3	43.94	43.60	16	7,697	0.21%
2022/06/17	33.8	43.78	2	44.43	44.75	31.8	7,720	0.41%
2022/06/16	37.3	44.59	14	44.53	44.55	23.3	7,555	0.31%
2022/06/15	10	45.28	1	45.50	45.05	9	7,569	0.12%
2022/06/14	7.5	44.70	16	45.29	45.40	-8.5	7,728	-0.11%
2022/06/13	20	44.80	3	44.88	44.80	17	8,324	0.20%
2022/06/10	7.1	44.82	0	0.00	44.90	7.1	8,491	0.08%
2022/06/09	9.1	45.28	0	0.00	45.25	9.1	8,562	0.11%
2022/06/08	39	45.20	0	0.00	45.45	39	8,561	0.46%
2022/06/07	8.2	44.89	0	0.00	45.35	8.2	8,600	0.09%
2022/06/06	37.2	45.04	11	45.10	45.00	26.2	8,621	0.30%
2022/06/02	3.1	46.15	0.1	46.30	46.10	3	8,580	0.03%
2022/06/01	13	46.43	0	46.50	46.35	13	8,711	0.15%
2022/05/31	1.2	46.50	0	0.00	46.45	1.2	8,812	0.01%
2022/05/30	6.1	46.33	17.5	46.24	46.55	-11.5	8,881	-0.13%
2022/05/27	4.1	46.00	1	46.00	46.00	3.1	8,908	0.03%
2022/05/26	1	45.90	1	45.85	46.00	0	9,060	0.00%
2022/05/25	5	45.59	1.1	45.57	46.00	4	9,159	0.04%
2022/05/24	7	45.89	3.1	46.05	45.80	3.9	9,320	0.04%
2022/05/23	2	45.90	2	46.03	46.00	0	9,444	0.00%
2022/05/20	10	45.67	4	45.83	45.85	6	9,685	0.06%
2022/05/19	0	0.00	1	45.55	45.60	-1	9,778	-0.01%
2022/05/18	9.4	45.85	0	45.90	45.90	9.4	9,750	0.10%
2022/05/17	16	45.14	1	44.90	45.45	15	9,739	0.15%
2022/05/16	16	44.54	0	0.00	44.55	16	9,756	0.16%
2022/05/13	45.8	43.92	56	44.25	44.70	-10.2	9,762	-0.10%
2022/05/12	20.4	45.80	2	45.80	45.40	18.4	9,552	0.19%
2022/05/11	5	46.34	0	0.00	46.25	5	9,474	0.05%
2022/05/10	9	45.87	29.2	46.33	46.50	-20.2	9,491	-0.21%
2022/05/09	5.2	46.64	0.6	46.65	46.50	4.6	9,510	0.05%
2022/05/06	16	46.83	0	0.00	46.90	16	9,568	0.17%
2022/05/05	4.1	47.00	0	0.00	47.00	4.1	9,644	0.04%
2022/05/04	6	46.90	5	46.95	46.90	1	9,731	0.01%
2022/05/03	25.8	46.64	2.5	46.66	46.65	23.3	9,780	0.24%
2022/04/29	34.2	46.80	6	46.95	46.95	28.2	9,807	0.29%
2022/04/28	18	46.85	11	46.90	46.70	7	9,846	0.07%
2022/04/27	4.1	46.72	1	46.65	46.70	3.1	9,839	0.03%
2022/04/26	4.4	46.79	11	46.99	47.20	-6.6	9,858	-0.07%
2022/04/25	20.3	46.53	3.1	46.57	46.45	17.3	9,766	0.18%
2022/04/22	9.1	47.20	2.6	47.32	47.10	6.5	9,677	0.07%
2022/04/21	34.1	47.76	1	47.70	47.50	33.1	9,599	0.34%
2022/04/20	24.1	47.41	3	47.70	48.75	21.1	9,493	0.22%
2022/04/19	7.3	47.86	29	47.68	47.80	-21.7	9,399	-0.23%
2022/04/18	9	47.71	5.4	48.25	47.80	3.7	9,395	0.04%
2022/04/15	12.5	47.97	6.3	47.89	48.05	6.1	9,352	0.07%
2022/04/14	8.4	47.84	26	47.84	47.85	-17.6	9,312	-0.19%
2022/04/13	5.5	47.25	13	47.31	47.45	-7.5	9,288	-0.08%
2022/04/12	40.5	46.83	4	46.88	46.90	36.5	9,253	0.39%
2022/04/11	63.2	47.80	13.7	47.89	47.60	49.5	9,119	0.54%
2022/04/08	23	48.72	20.1	48.69	48.75	2.9	8,892	0.03%
2022/04/07	157	49.25	48.3	49.07	48.90	108.7	8,703	1.25%	大買/鉅額交易
2022/04/06	111.2	47.37	47	47.85	49.00	64.2	7,888	0.81%	大買/
2022/04/01	41.6	45.67	0	0.00	45.70	41.6	7,252	0.57%
2022/03/31	6	45.39	0	0.00	45.40	6	7,189	0.08%
2022/03/30	10.3	45.27	3	45.20	45.40	7.3	7,184	0.10%
2022/03/29	11.3	45.29	0	0.00	45.30	11.3	7,325	0.15%
2022/03/28	5.1	45.29	1	45.35	45.35	4.1	7,363	0.06%
2022/03/25	8.6	45.78	7	45.93	45.75	1.6	7,389	0.02%
2022/03/24	13	45.77	0	0.00	45.75	13	7,451	0.17%
2022/03/23	14	45.83	67	45.96	45.95	-53	7,509	-0.71%
2022/03/22	97.1	45.49	12	45.31	45.50	85.1	7,515	1.13%
2022/03/21	50.3	46.32	10	46.18	46.20	40.3	7,261	0.55%
2022/03/18	9.1	46.64	20	46.73	46.60	-10.9	7,118	-0.15%
2022/03/17	57	46.85	18.2	46.91	47.00	38.8	7,022	0.55%
2022/03/16	164.2	47.60	136	46.74	46.85	28.2	6,829	0.41%	大買/大賣/
2022/03/15	32.6	50.39	10.4	50.12	50.50	22.2	6,228	0.36%
2022/03/14	24	50.10	16	49.71	49.60	8	6,042	0.13%
2022/03/11	0.3	48.98	3	48.88	48.90	-2.7	5,950	-0.05%
2022/03/10	17.1	49.37	1.4	49.21	49.20	15.7	5,931	0.26%
2022/03/09	15	49.13	19	49.28	49.35	-4	5,893	-0.07%
2022/03/08	48	48.66	24.5	49.08	48.50	23.5	5,836	0.40%
2022/03/07	24.1	49.16	2	49.05	49.30	22.1	5,723	0.39%
2022/03/04	1.1	50.57	25.1	50.50	50.50	-24	5,607	-0.43%
2022/03/02	10.2	49.73	6	49.76	49.90	4.2	5,490	0.08%
2022/03/01	21	49.72	6	49.59	49.45	15	5,514	0.27%
2022/02/25	4	48.97	77.5	48.91	48.95	-73.5	5,379	-1.37%
2022/02/24	8	48.96	22	48.58	48.35	-14	5,287	-0.26%
2022/02/23	2.1	48.75	7.4	49.02	49.10	-5.3	5,123	-0.10%
2022/02/22	8.1	48.16	23.1	48.47	48.90	-15	5,011	-0.30%
2022/02/21	1	47.42	4	47.78	48.15	-3	4,800	-0.06%
2022/02/18	0	47.30	16	47.22	47.20	-16	4,722	-0.34%
2022/02/17	10	47.15	17	47.20	47.25	-7	4,777	-0.15%
2022/02/16	16	47.12	0	0.00	47.15	16	4,863	0.33%
2022/02/15	9	47.09	6	47.09	47.10	3	5,051	0.06%
2022/02/14	12.1	46.76	0	46.95	46.85	12.1	5,014	0.24%
2022/02/11	14.4	46.72	0	0.00	46.80	14.4	5,024	0.29%
2022/02/10	18.1	46.97	2	46.85	46.90	16.1	5,005	0.32%
2022/02/09	19	47.28	7	47.01	47.00	12	4,977	0.24%
2022/02/08	6.1	47.22	18	47.31	47.25	-11.9	4,940	-0.24%
2022/02/07	10.1	47.15	1	47.05	47.05	9.1	4,852	0.19%
2022/01/26	3.2	46.77	12	46.71	46.80	-8.8	4,760	-0.18%
2022/01/25	3	46.12	2	46.10	46.30	1	4,666	0.02%
2022/01/24	2.1	46.15	0	0.00	46.30	2.1	4,641	0.05%
2022/01/21	2.2	46.09	0	0.00	46.25	2.2	4,590	0.05%
2022/01/20	5.1	46.02	0	0.00	46.15	5.1	4,536	0.11%
2022/01/19	6	46.05	11	46.00	45.95	-5	4,521	-0.11%
2022/01/18	7	46.14	0.5	46.20	46.10	6.5	4,470	0.15%
2022/01/17	7.4	46.23	6	46.19	46.25	1.4	4,483	0.03%
2022/01/14	13.3	46.19	21	46.34	46.35	-7.7	4,544	-0.17%
2022/01/13	22	46.17	1	46.15	46.20	21	4,661	0.45%
2022/01/12	16	46.28	2	46.45	46.25	14	4,657	0.30%
2022/01/11	10	46.25	0	46.30	46.40	10	4,626	0.22%
2022/01/10	0	0.00	2.1	46.23	46.35	-2.1	4,618	-0.05%
2022/01/07	3	46.25	4	46.23	46.45	-1	4,611	-0.02%
2022/01/06	1	46.10	0.1	46.30	46.30	0.9	4,600	0.02%
2022/01/05	0.4	46.15	0	0.00	46.10	0.4	4,599	0.01%
2022/01/04	15	46.14	10	46.11	46.15	5	4,640	0.11%
2022/01/03	4	46.06	5	46.05	46.25	-1	4,629	-0.02%
2021/12/30	3	46.25	0	0.00	46.25	3	4,602	0.07%
2021/12/29	2	46.10	0	0.00	46.25	2	4,569	0.04%
2021/12/28	1	46.20	5.5	46.20	46.15	-4.5	4,557	-0.10%
2021/12/27	2	46.10	0	0.00	46.25	2	4,540	0.04%
2021/12/24	4	45.96	0	0.00	46.20	4	4,524	0.09%
2021/12/23	25	45.95	6	45.93	46.05	19	4,502	0.42%
2021/12/22	25.6	46.92	1	46.75	46.70	24.6	4,305	0.57%
2021/12/21	52.1	47.21	102	47.07	47.00	-49.9	4,226	-1.18%	大賣/
2021/12/20	1.8	47.59	7.1	47.64	47.60	-5.3	4,188	-0.13%
2021/12/17	23	47.16	2.2	47.16	47.25	20.8	4,196	0.50%
2021/12/16	3.1	47.03	6.1	47.23	47.25	-3	4,208	-0.07%
2021/12/15	0	0.00	1	46.55	46.60	-1	4,267	-0.02%
2021/12/14	2.2	46.56	0	0.00	46.50	2.2	4,273	0.05%
2021/12/13	5	46.77	11	46.63	46.70	-6	4,252	-0.14%
2021/12/10	2	46.45	0	0.00	46.50	2	4,199	0.05%
2021/12/09	48.1	46.47	1	46.45	46.50	47.1	4,177	1.13%
2021/12/08	5	46.46	1	46.60	46.50	4	4,154	0.10%
2021/12/07	6	46.48	3	46.50	46.50	3	4,130	0.07%
2021/12/06	64.2	46.37	0	0.00	46.40	64.2	4,098	1.57%
2021/12/03	14.1	46.30	1	46.35	46.30	13.1	4,116	0.32%
2021/12/02	0.2	46.60	5	46.40	46.30	-4.8	4,096	-0.12%
2021/12/01	0	46.40	0	0.00	46.70	0	4,107	0.00%
2021/11/30	3.3	46.54	1	46.50	46.20	2.3	4,101	0.06%
2021/11/29	4.2	46.53	0	0.00	46.45	4.2	4,068	0.10%
2021/11/26	5.3	46.76	0	0.00	46.80	5.3	4,044	0.13%
2021/11/25	45.3	47.15	4	47.23	47.10	41.3	4,003	1.03%
2021/11/24	1.2	46.32	2	46.65	46.85	-0.8	3,916	-0.02%
2021/11/23	7	46.18	0	0.00	46.20	7	3,893	0.18%
2021/11/22	7.7	46.63	1.1	46.47	46.55	6.6	3,875	0.17%
2021/11/19	5	46.68	16	46.57	46.65	-11	3,884	-0.28%
2021/11/18	22.5	46.86	4	46.60	46.60	18.5	3,886	0.48%
2021/11/17	6.4	46.40	5	46.44	46.50	1.4	3,875	0.04%
2021/11/16	17	46.95	18.9	47.09	46.80	-1.9	3,859	-0.05%
2021/11/15	11.1	48.18	2	48.08	47.65	9.1	3,829	0.24%
2021/11/12	4.1	47.73	15.4	47.65	47.80	-11.3	3,734	-0.30%
2021/11/11	6	45.70	1.1	45.70	45.60	4.9	3,576	0.14%
2021/11/10	8.2	45.50	0.2	45.25	45.45	8.1	3,663	0.22%
2021/11/09	0	0.00	5	44.90	44.95	-5	3,676	-0.14%
2021/11/08	9	44.81	0	0.00	45.00	9	3,689	0.24%
2021/11/05	3.1	44.49	0	0.00	44.55	3.1	3,715	0.08%
2021/11/04	4.1	44.72	5	44.75	44.65	-0.9	3,722	-0.02%
2021/11/03	4	44.70	0	0.00	44.85	4	3,737	0.11%
2021/11/02	3.1	44.74	0	0.00	44.70	3.1	3,818	0.08%
2021/11/01	13.4	44.80	0	0.00	44.70	13.4	3,840	0.35%
2021/10/29	6	45.01	2	45.00	44.95	4	3,853	0.10%
2021/10/28	12	45.08	3	45.15	45.10	9	3,908	0.23%
2021/10/27	2.1	45.30	0	0.00	45.10	2.1	3,952	0.05%
2021/10/26	3.1	45.60	5	45.49	45.55	-2	3,975	-0.05%
2021/10/25	5	44.94	1	44.90	45.20	4	4,053	0.10%
2021/10/22	27.1	45.53	2.1	45.49	45.15	25	4,122	0.61%
2021/10/21	1	44.90	0	0.00	45.00	1	4,091	0.02%
2021/10/20	0	44.70	0	0.00	44.60	0	4,054	0.00%
2021/10/19	8.1	44.51	2	44.55	44.55	6.1	4,268	0.14%
2021/10/18	0.3	44.83	1	44.80	44.65	-0.8	4,364	-0.02%
2021/10/15	3	44.75	0	0.00	44.75	3	4,387	0.07%
2021/10/14	7	44.75	9	44.70	44.70	-2	4,394	-0.05%
2021/10/12	10	44.55	3	45.00	45.10	7	4,494	0.16%
2021/10/08	4.1	44.70	0	0.00	44.60	4.1	4,440	0.09%
2021/10/07	8.1	44.66	2	44.60	44.65	6.1	4,430	0.14%
2021/10/06	1.1	44.41	0	0.00	44.25	1.1	4,452	0.02%
2021/10/05	4	44.56	1	44.55	44.60	3	4,464	0.07%
2021/10/04	5.1	44.85	0	0.00	44.70	5.1	4,580	0.11%
2021/10/01	1	44.80	1	44.75	44.80	0	4,599	0.00%
2021/09/30	1	45.10	0	0.00	45.10	1	4,629	0.02%
2021/09/29	2	45.08	0	0.00	45.05	2	4,619	0.04%
2021/09/28	4.1	45.00	0.1	44.95	45.30	4	4,593	0.09%
2021/09/27	4.3	44.91	0.2	44.80	44.65	4.1	4,567	0.09%
2021/09/24	9.2	45.24	0	0.00	45.10	9.2	4,508	0.20%
2021/09/23	8.8	46.60	1.1	46.75	46.80	7.7	4,357	0.18%
2021/09/22	16.9	46.81	4	47.05	46.20	12.9	4,245	0.30%
2021/09/17	6.3	47.50	0	0.00	47.35	6.3	4,100	0.15%
2021/09/16	1	47.61	0	0.00	47.80	1	4,089	0.03%
2021/09/15	0	47.70	0	0.00	47.55	0	4,138	0.00%
2021/09/14	3.1	47.92	0	0.00	47.90	3.1	4,191	0.07%
2021/09/13	0.3	48.31	0	0.00	48.35	0.3	4,204	0.01%
2021/09/09	1.4	47.20	0	0.00	47.50	1.4	4,298	0.03%
2021/09/08	3.2	47.33	0.2	47.45	47.25	3	4,312	0.07%
2021/09/07	6	48.00	3	47.80	47.85	3	4,297	0.07%
2021/09/06	3	48.30	0	0.00	48.15	3	4,318	0.07%
2021/09/03	5.1	48.26	3	48.13	48.25	2.1	4,304	0.05%
2021/09/02	2.1	48.29	0	0.00	48.25	2.1	4,344	0.05%
2021/09/01	2	48.58	1	48.55	48.40	1	4,370	0.02%
2021/08/31	0.2	47.70	1	48.10	48.20	-0.8	4,386	-0.02%
2021/08/30	2.1	47.43	0	0.00	47.40	2.1	4,411	0.05%
2021/08/27	0.3	47.42	0	0.00	47.45	0.3	4,405	0.01%
2021/08/26	3.5	47.45	0.2	47.50	47.40	3.3	4,429	0.07%
2021/08/25	4	47.45	0	0.00	47.60	4	4,498	0.09%
2021/08/24	1	47.85	2.4	47.99	47.65	-1.4	4,515	-0.03%
2021/08/23	2.3	47.54	0	0.00	47.50	2.3	4,576	0.05%
2021/08/20	14.6	47.34	3	47.33	47.55	11.6	4,597	0.25%
2021/08/19	4.1	47.95	3	47.73	47.55	1.1	5,750	0.02%
2021/08/18	0.2	48.55	19	48.18	48.40	-18.8	5,778	-0.33%
2021/08/17	1	48.70	51	48.38	48.60	-50	5,807	-0.86%
2021/08/16	1.2	48.32	59	48.82	48.10	-57.9	5,726	-1.01%
2021/08/13	3.1	48.79	0	49.00	48.90	3.1	5,649	0.05%
2021/08/12	3.3	48.82	61	48.95	48.95	-57.7	5,580	-1.03%
2021/08/11	10.3	48.82	1.7	48.73	48.80	8.6	5,583	0.15%
2021/08/10	0.2	48.45	2	48.63	48.85	-1.8	5,582	-0.03%
2021/08/09	2.1	49.00	16	49.08	49.00	-14	5,636	-0.25%
2021/08/06	6.1	49.47	19	48.83	49.45	-12.9	5,660	-0.23%
2021/08/05	5.1	48.60	38.2	48.67	48.70	-33.1	5,663	-0.58%
2021/08/04	1.1	49.07	0	0.00	49.05	1.1	5,896	0.02%
2021/08/03	8	49.36	51	49.24	49.30	-43	5,955	-0.72%
2021/08/02	3.3	49.50	14.1	49.34	49.45	-10.8	6,067	-0.18%
2021/07/30	60.1	48.93	2.1	49.02	49.05	58	6,127	0.95%
2021/07/29	4.3	48.93	12.1	49.03	49.10	-7.8	6,148	-0.13%
2021/07/28	0	0.00	5.1	48.45	48.35	-5.1	6,105	-0.08%
2021/07/27	6.1	48.01	1	48.15	48.15	5.1	6,096	0.08%
2021/07/26	52.2	48.30	30	48.00	48.10	22.2	6,098	0.36%
2021/07/23	42	47.83	30.9	47.93	47.90	11.1	6,014	0.18%
2021/07/22	5	46.44	65.7	46.63	46.85	-60.7	5,822	-1.04%
2021/07/21	1	46.00	73.5	45.93	46.00	-72.5	5,780	-1.25%
2021/07/20	13	45.62	3.3	45.58	45.65	9.7	5,959	0.16%
2021/07/19	69.3	46.14	49.3	46.29	46.10	20	6,065	0.33%
2021/07/16	2	45.65	31	45.50	45.75	-29	6,068	-0.48%
2021/07/15	2.1	45.05	16	44.95	45.10	-13.9	6,030	-0.23%
2021/07/14	0	0.00	8	44.81	44.95	-8	6,056	-0.13%
2021/07/13	5	44.92	6	44.86	44.85	-1	6,135	-0.02%
2021/07/12	0.5	45.31	9.4	45.35	45.20	-8.9	6,116	-0.15%
2021/07/09	1.9	45.40	55	45.08	45.00	-53.2	6,084	-0.87%
2021/07/08	1	44.55	4.6	44.64	44.65	-3.6	6,005	-0.06%
2021/07/07	4.2	44.15	4	44.20	44.40	0.2	6,008	0.00%
2021/07/06	2	43.68	0	0.00	43.65	2	5,987	0.03%
2021/07/05	0.2	43.50	4	43.35	43.50	-3.8	6,028	-0.06%
2021/07/02	0	0.00	3	43.35	43.30	-3	6,077	-0.05%
2021/07/01	2.1	43.35	0	0.00	43.20	2.1	6,112	0.03%
2021/06/30	0	0.00	6.3	43.60	43.65	-6.3	6,122	-0.10%
2021/06/29	1.1	43.60	0	0.00	43.55	1.1	6,147	0.02%
2021/06/28	5.1	43.83	1	43.90	43.60	4.1	6,172	0.07%
2021/06/25	31	44.00	0	0.00	43.60	31	6,171	0.50%
2021/06/24	2.1	43.74	2.4	43.12	43.85	-0.3	6,158	0.00%
2021/06/23	0	0.00	3	42.95	42.70	-3	6,132	-0.05%
2021/06/22	0.1	42.60	2	43.00	42.35	-1.9	6,080	-0.03%
2021/06/21	10.3	42.24	0	0.00	42.20	10.3	6,087	0.17%
2021/06/18	42	42.58	0	0.00	42.20	42	6,113	0.69%
2021/06/17	1	42.20	0	0.00	42.75	1	6,189	0.02%
2021/06/16	0.1	42.85	2	42.65	42.50	-1.9	6,260	-0.03%
2021/06/15	1	42.65	0.6	42.78	42.80	0.4	6,256	0.01%
2021/06/11	13.3	42.40	0	0.00	42.40	13.3	6,240	0.21%
2021/06/10	1	42.35	2	42.05	42.30	-1	6,243	-0.02%
2021/06/09	1	41.55	11.1	41.91	41.75	-10.1	6,208	-0.16%
2021/06/08	6.1	41.46	0	0.00	41.40	6.1	6,192	0.10%
2021/06/07	2	41.58	2	41.60	41.55	0	6,172	0.00%
2021/06/04	1	41.95	5	41.87	41.95	-4	6,144	-0.07%
2021/06/03	16	41.91	11.3	41.86	41.85	4.7	6,153	0.08%
2021/06/02	6.1	41.96	0.6	42.18	42.00	5.5	6,141	0.09%
2021/06/01	3	42.13	1	42.10	42.20	2	6,061	0.03%
2021/05/31	14.1	42.30	2.2	42.35	42.10	11.9	6,060	0.20%
2021/05/28	4.1	42.60	0	0.00	42.65	4.1	5,999	0.07%
2021/05/27	26.1	42.04	0	0.00	42.60	26.1	5,986	0.44%
2021/05/26	20.4	42.24	0	0.00	42.20	20.4	4,867	0.42%
2021/05/25	2.1	42.40	0	0.00	42.30	2.1	4,800	0.04%
2021/05/24	0	42.90	15	42.89	42.70	-15	4,755	-0.31%
2021/05/21	13	42.55	7	42.72	43.00	6	4,782	0.13%
2021/05/20	1	41.86	0	0.00	42.15	1	4,749	0.02%
2021/05/19	10.3	41.97	4	41.93	41.85	6.3	4,749	0.13%
2021/05/18	14	41.81	0	0.00	41.90	14	4,748	0.29%
2021/05/17	34	41.41	30	41.05	40.80	4	4,762	0.08%
2021/05/14	5.1	43.15	1	43.50	42.80	4.1	4,683	0.09%
2021/05/13	40.2	42.11	11	42.22	42.10	29.2	4,629	0.63%
2021/05/12	45.3	42.37	7.2	42.83	42.60	38.1	4,544	0.84%
2021/05/11	2.1	45.31	9	44.72	44.85	-6.9	4,277	-0.16%
2021/05/10	14.7	45.38	3	45.48	45.70	11.7	4,201	0.28%
2021/05/07	3.6	44.85	0	0.00	44.70	3.6	4,073	0.09%
2021/05/06	3	45.45	4	45.20	45.25	-1	3,976	-0.03%
2021/05/05	1.1	44.76	2.1	44.93	45.20	-1	3,929	-0.03%
2021/05/04	1.2	44.72	5.2	44.49	44.35	-4	3,882	-0.10%
2021/05/03	1	44.95	22.2	45.86	44.70	-21.2	3,820	-0.55%
2021/04/29	7	45.39	52	45.13	45.25	-45	3,765	-1.20%
2021/04/28	4	45.78	10	45.70	45.65	-6	3,739	-0.16%
2021/04/27	0	0.00	7	46.08	46.20	-7	3,767	-0.19%
2021/04/26	6	46.48	13.6	46.41	46.60	-7.6	3,705	-0.21%
2021/04/23	2	44.45	10	44.76	45.35	-8	3,491	-0.23%
2021/04/22	19.2	44.15	1	44.05	44.10	18.2	3,389	0.54%
2021/04/21	39.1	44.28	75	44.12	44.35	-35.9	3,329	-1.08%
2021/04/20	6.1	44.29	11.6	44.32	44.35	-5.5	3,311	-0.17%
2021/04/19	3.1	44.49	0.6	43.98	44.60	2.5	3,322	0.08%
2021/04/16	19.2	43.60	1	43.55	43.60	18.2	3,270	0.56%
2021/04/15	2.1	43.35	7.1	43.35	43.30	-5	3,297	-0.15%
2021/04/14	4.4	43.30	14.1	43.28	43.25	-9.7	3,331	-0.29%
2021/04/13	10.1	43.58	0	0.00	43.50	10.1	3,329	0.30%
2021/04/12	1.1	43.61	11	43.55	43.60	-9.9	3,327	-0.30%
2021/04/09	0	0.00	7.9	43.69	43.75	-7.9	3,336	-0.24%
2021/04/08	4.1	43.48	18	43.49	43.50	-13.9	3,300	-0.42%
2021/04/07	8.1	43.49	2	43.53	43.65	6.1	3,277	0.19%
2021/04/06	1	43.65	0	0.00	43.65	1	3,270	0.03%
2021/04/01	11	43.58	5	43.55	43.55	6	3,289	0.18%
2021/03/31	6.2	43.43	1	43.60	43.50	5.2	3,351	0.16%
2021/03/30	4	43.53	0	0.00	43.45	4	3,527	0.11%
2021/03/29	3	43.43	4	43.43	43.55	-1	3,680	-0.03%
2021/03/26	2	43.35	1	43.45	43.50	1	3,854	0.03%
2021/03/24	20.1	43.06	14	43.21	43.55	6.1	4,322	0.14%
2021/03/23	2.2	43.10	1.9	43.31	43.15	0.3	4,361	0.01%
2021/03/22	5.3	43.51	2	43.45	43.60	3.3	4,406	0.07%
2021/03/19	8.1	44.44	10	44.77	44.25	-1.9	4,320	-0.04%
2021/03/18	8	45.43	3	45.65	45.20	5	4,322	0.12%
2021/03/16	70	44.96	2.9	44.97	44.90	67.1	4,433	1.51%
2021/03/15	3.8	44.78	1	44.75	44.75	2.8	4,528	0.06%
2021/03/12	0	0.00	4	44.95	44.95	-4	4,737	-0.08%
2021/03/11	0	0.00	2	45.40	45.35	-2	5,010	-0.04%
2021/03/10	2	45.45	2	45.78	45.45	0	5,045	0.00%
2021/03/09	2	45.50	3	45.42	45.40	-1	5,080	-0.02%
2021/03/08	0	0.00	4	45.26	45.25	-4	5,088	-0.08%
2021/03/05	0.3	45.00	6	45.03	44.95	-5.7	5,096	-0.11%
2021/03/04	0.6	44.98	1	45.15	45.05	-0.4	5,217	-0.01%
2021/03/03	1.3	44.80	0.1	44.80	44.95	1.2	5,185	0.02%
2021/03/02	8	44.82	8	45.10	44.55	0	5,174	0.00%
2021/02/26	11	44.59	0	0.00	45.20	11	5,182	0.21%
2021/02/25	0.2	44.93	5	44.96	44.95	-4.8	5,115	-0.09%
2021/02/24	5	44.72	2	45.00	44.55	3	5,110	0.06%
2021/02/23	2	44.90	4	44.89	44.85	-2	5,087	-0.04%
2021/02/22	5	44.01	1	44.00	44.05	4	5,042	0.08%
2021/02/19	0.5	43.99	0	0.00	44.10	0.5	5,037	0.01%
2021/02/18	4	44.03	1	43.95	43.85	3	5,029	0.06%
2021/02/17	3	44.07	1	43.85	43.75	2	5,010	0.04%
2021/02/05	2	43.35	0	0.00	43.60	2	4,979	0.04%
2021/02/04	0	0.00	2.8	43.70	43.45	-2.8	4,999	-0.06%
2021/02/02	1	43.50	0	0.00	43.60	1	5,119	0.02%
2021/02/01	1	43.30	1	43.90	43.25	0	5,130	0.00%
2021/01/29	18.1	43.16	0	0.00	42.60	18.1	5,117	0.35%
2021/01/28	5.2	43.20	0	0.00	43.25	5.2	5,081	0.10%
2021/01/26	4	43.46	0	0.00	43.45	4	5,088	0.08%
2021/01/25	4	42.88	0	0.00	43.95	4	5,087	0.08%
2021/01/22	2	43.23	0	0.00	43.10	2	5,104	0.04%
2021/01/21	10.1	43.34	2	43.53	43.40	8.1	5,102	0.16%
2021/01/20	6.7	43.78	2	43.80	43.10	4.7	5,100	0.09%
2021/01/19	5	44.55	0.5	44.60	44.40	4.5	5,021	0.09%
2021/01/18	5.5	44.65	2	44.48	44.55	3.5	4,997	0.07%
2021/01/15	24	45.34	13	45.30	45.05	11	5,015	0.22%
2021/01/14	1	45.60	0.1	45.70	45.70	0.9	5,177	0.02%
2021/01/13	0.2	45.74	7.4	45.84	45.80	-7.2	5,174	-0.14%
2021/01/12	0.1	45.90	26	45.93	45.55	-25.9	5,170	-0.50%
2021/01/11	2.2	45.94	3.2	46.08	46.00	-1	5,145	-0.02%
2021/01/08	7	45.91	2.1	45.85	45.90	4.9	5,122	0.10%
2021/01/07	2.9	45.71	2	45.65	45.60	0.9	5,099	0.02%
2021/01/06	5	45.35	0	0.00	45.20	5	5,053	0.10%
2021/01/05	2	45.15	1.1	45.11	45.05	0.9	5,013	0.02%
2021/01/04	20	45.25	22	45.39	45.15	-2	5,002	-0.04%
2020/12/31	1	45.65	7.6	45.66	45.85	-6.6	5,008	-0.13%
2020/12/30	1.2	45.74	1	45.55	45.55	0.2	4,999	0.00%
2020/12/29	2	45.63	3.3	45.74	45.60	-1.3	4,996	-0.03%
2020/12/28	46	46.49	203.2	45.99	45.90	-157.2	4,988	-3.15%	大賣/鉅額交易
2020/12/25	1	46.10	43.4	46.69	46.45	-42.4	4,947	-0.86%
2020/12/24	219	46.02	42.3	45.98	46.40	176.7	4,907	3.60%	大買/鉅額交易
2020/12/23	8.2	44.73	7	44.80	45.00	1.2	4,737	0.03%
2020/12/22	6	44.92	56	45.02	44.50	-50	4,623	-1.08%
2020/12/21	8.5	45.06	153	45.22	44.95	-144.5	4,561	-3.17%	大賣/鉅額交易
2020/12/18	5	46.22	3.6	46.20	45.60	1.4	4,425	0.03%
2020/12/17	8	46.09	69	46.07	46.05	-61	4,185	-1.46%
2020/12/16	213	45.89	10	45.90	45.95	203	4,169	4.87%	大買/鉅額交易
2020/12/15	4	45.13	5	45.19	45.25	-1	4,086	-0.02%
2020/12/14	4	45.18	18	45.06	44.90	-14	4,076	-0.34%
2020/12/11	3	44.62	13	44.60	44.35	-10	4,015	-0.25%
2020/12/10	2	44.28	3.1	44.58	44.60	-1.1	3,999	-0.03%
2020/12/09	7	44.50	8.3	44.40	44.50	-1.3	3,934	-0.03%
2020/12/08	7	44.61	11.5	44.92	45.40	-4.5	3,834	-0.12%
2020/12/07	34	45.44	23.1	45.64	45.85	11	3,620	0.30%
2020/12/04	3	43.43	1	43.55	43.50	2	3,344	0.06%
2020/12/03	3	43.77	1	43.65	43.80	2	3,285	0.06%
2020/12/02	1	44.40	6	44.35	44.35	-5	3,253	-0.15%
2020/12/01	8	44.28	1	44.30	44.50	7	3,240	0.22%
2020/11/30	7	44.26	3	44.42	44.50	4	3,235	0.12%
2020/11/27	1	43.65	8.8	43.75	43.85	-7.8	3,140	-0.25%
2020/11/26	6	43.79	1	43.75	43.85	5	3,149	0.16%
2020/11/25	3	43.75	6	43.74	43.90	-3	3,254	-0.09%
2020/11/24	1	43.40	2	43.45	43.50	-1	3,245	-0.03%
2020/11/23	7	43.43	6	43.42	43.45	1	3,242	0.03%
2020/11/20	1	43.15	1	43.15	43.25	0	3,250	0.00%
2020/11/19	1	43.25	0	0.00	43.15	1	3,268	0.03%
2020/11/18	1	43.30	0	0.00	43.35	1	3,279	0.03%
2020/11/17	0	0.00	3	43.35	43.40	-3	3,277	-0.09%
2020/11/16	2	43.28	4	43.41	43.45	-2	3,317	-0.06%
2020/11/13	1	43.30	2	43.25	43.40	-1	3,336	-0.03%
2020/11/12	1.5	43.57	1.5	43.63	43.85	0	3,324	0.00%
2020/11/11	2	43.28	6	43.48	44.00	-4	3,346	-0.12%
2020/11/10	1	42.75	10	42.78	42.95	-9	3,273	-0.27%
2020/11/09	2.6	42.04	0	0.00	42.00	2.6	3,262	0.08%
2020/11/06	2.5	41.87	0	0.00	41.90	2.5	3,242	0.08%
2020/11/05	0.1	42.15	0	0.00	42.00	0.1	3,220	0.00%
2020/11/04	2	41.95	1	41.90	42.00	1	3,211	0.03%
2020/11/03	1.1	42.39	0	0.00	42.35	1.1	3,197	0.04%
2020/11/02	2	41.65	0.1	41.95	41.90	1.9	3,189	0.06%
2020/10/30	8	41.64	5.1	41.84	41.50	2.9	3,171	0.09%
2020/10/29	2	41.90	0	0.00	41.85	2	3,118	0.06%
2020/10/28	3	42.17	0	0.00	42.10	3	3,121	0.10%
2020/10/27	1	42.55	0	0.00	42.55	1	3,113	0.03%
2020/10/26	3	42.65	2	42.60	42.60	1	3,111	0.03%
2020/10/23	6	42.69	2	42.80	42.55	4	3,120	0.13%
2020/10/22	4	42.21	2	43.20	43.20	2	3,106	0.06%
2020/10/21	5	42.58	0	0.00	42.70	5	2,930	0.17%
2020/10/20	3	42.75	0	0.00	42.65	3	2,920	0.10%
2020/10/16	2	42.98	16	42.98	42.90	-14	2,874	-0.49%
2020/10/15	3	43.10	1	43.05	42.95	2	2,865	0.07%
2020/10/14	2	43.83	0	0.00	43.75	2	2,841	0.07%
2020/10/13	4	43.85	1	44.00	43.85	3	2,846	0.11%
2020/10/12	4	44.34	3	44.37	44.20	1	2,839	0.04%
2020/10/08	6	44.23	8	44.14	44.70	-2	2,849	-0.07%
2020/10/07	4	43.54	0	0.00	43.50	4	2,803	0.14%
2020/10/06	9	43.67	1	43.70	43.70	8	2,829	0.28%
2020/10/05	1	43.15	1	43.40	43.20	0	2,833	0.00%
2020/09/30	1	43.30	0	0.00	43.00	1	2,825	0.04%
2020/09/29	2	43.05	0	0.00	43.30	2	2,824	0.07%
2020/09/28	15	42.18	0	0.00	42.65	15	2,795	0.54%
2020/09/25	5	42.08	30	41.89	41.50	-25	2,769	-0.90%
2020/09/24	11	41.57	16	41.42	41.45	-5	2,721	-0.18%
2020/09/23	6	46.13	11	46.29	46.15	-5	2,590	-0.19%
2020/09/22	1	46.50	7	46.53	46.60	-6	2,499	-0.24%
2020/09/21	0.4	46.95	1	46.80	46.85	-0.6	2,460	-0.02%
2020/09/18	3	46.60	0	0.00	46.65	3	2,411	0.12%
2020/09/17	5.2	46.60	7	46.65	46.55	-1.8	2,381	-0.08%
2020/09/15	5	46.25	17	46.41	46.35	-12	2,343	-0.51%
2020/09/14	8	46.31	1	46.35	46.35	7	2,348	0.30%
2020/09/11	0	0.00	19	46.25	46.30	-19	2,335	-0.81%
2020/09/10	0	0.00	3	46.30	46.30	-3	2,321	-0.13%
2020/09/09	0	0.00	20	45.71	46.15	-20	2,306	-0.87%
2020/09/08	3	45.82	1	45.85	45.85	2	2,307	0.09%
2020/09/07	6	46.05	0	0.00	46.00	6	2,396	0.25%
2020/09/04	2	45.30	7	45.21	45.80	-5	2,420	-0.21%
2020/09/03	1	45.35	1	45.65	45.60	0	2,467	0.00%
2020/09/02	8	45.76	1	46.00	45.65	7	2,445	0.29%
2020/09/01	13	46.08	10	46.19	46.20	3	2,458	0.12%
2020/08/31	15.2	46.43	27	46.27	46.40	-11.8	2,516	-0.47%
2020/08/28	15	45.76	1	45.50	45.60	14	2,440	0.57%
2020/08/27	2	45.40	1	45.50	45.50	1	2,459	0.04%
2020/08/26	3	45.57	7.2	45.48	45.50	-4.2	2,500	-0.17%
2020/08/25	3	44.98	1	44.80	44.95	2	2,531	0.08%
2020/08/24	0	0.00	2	44.58	44.65	-2	2,659	-0.08%
2020/08/21	1	44.35	6	44.35	44.35	-5	2,688	-0.19%
2020/08/20	4	43.76	1	44.40	43.50	3	2,678	0.11%
2020/08/19	2	44.55	1	44.30	44.45	1	2,644	0.04%
2020/08/18	2	44.50	1	44.45	44.30	1	2,619	0.04%
2020/08/17	3	44.10	5	44.24	44.35	-2	2,621	-0.08%
2020/08/14	1	43.15	0	0.00	43.10	1	2,595	0.04%
2020/08/13	1	43.45	0	0.00	43.75	1	2,596	0.04%
2020/08/12	3	42.70	0	0.00	42.55	3	2,585	0.12%
2020/08/11	1	42.90	0	0.00	42.70	1	2,603	0.04%
2020/08/10	1	42.95	0	0.00	42.90	1	2,640	0.04%
2020/08/07	5	42.78	1	42.85	42.85	4	2,686	0.15%
2020/08/06	3	42.72	14	42.65	42.95	-11	2,722	-0.40%
2020/08/04	0	0.00	1	42.35	42.30	-1	2,780	-0.04%
2020/08/03	1	42.25	2	42.60	42.20	-1	2,816	-0.04%
2020/07/31	2	42.65	0	0.00	42.80	2	2,793	0.07%
2020/07/30	0	0.00	1	42.10	42.30	-1	2,789	-0.04%
2020/07/28	4.2	41.85	0	0.00	41.60	4.2	2,799	0.15%
2020/07/27	5	42.52	0	0.00	42.30	5	2,799	0.18%
2020/07/24	11	43.05	1	42.80	42.80	10	2,805	0.36%
2020/07/23	2	43.30	1	43.30	43.40	1	2,805	0.04%
2020/07/22	1	43.50	0	0.00	43.30	1	2,846	0.04%
2020/07/21	0.2	43.45	0	0.00	43.45	0.2	2,848	0.01%
2020/07/17	1	43.15	6	42.90	42.90	-5	2,852	-0.18%
2020/07/16	1	43.55	0	0.00	43.25	1	2,862	0.03%
2020/07/15	13	42.74	1	43.35	43.65	12	2,856	0.42%
2020/07/14	1	42.65	0	0.00	42.60	1	2,827	0.04%
2020/07/13	0	0.00	0.1	43.05	42.80	-0.1	2,833	0.00%
2020/07/10	2	43.25	1	43.30	43.15	1	2,817	0.04%
2020/07/09	3	44.00	0	0.00	43.90	3	2,812	0.11%
2020/07/08	6	44.08	9	44.11	44.40	-3	2,791	-0.11%
2020/07/07	3	44.10	0	0.00	44.10	3	2,779	0.11%
2020/07/03	7	43.91	0	0.00	43.85	7	2,768	0.25%
2020/07/02	1	43.90	0	0.00	44.20	1	2,775	0.04%
2020/07/01	0	0.00	3	43.65	43.95	-3	2,774	-0.11%
2020/06/30	0	0.00	1	44.00	43.55	-1	2,781	-0.04%
2020/06/29	1	43.55	2	43.70	43.60	-1	2,797	-0.04%
2020/06/24	3	43.97	0	0.00	43.90	3	2,802	0.11%
2020/06/23	3	44.20	0	0.00	43.90	3	2,823	0.11%
2020/06/22	0	0.00	4	43.60	43.55	-4	2,829	-0.14%
2020/06/19	2	43.65	1	43.80	43.50	1	2,875	0.03%
2020/06/18	3	44.05	1	44.15	44.05	2	2,865	0.07%
2020/06/17	3	44.10	2	44.20	44.25	1	2,891	0.03%
2020/06/12	10	43.68	20	43.68	43.60	-10	3,148	-0.32%
2020/06/11	7	44.92	7	45.19	44.80	0	3,119	0.00%
2020/06/10	4	45.91	3	46.10	45.85	1	3,127	0.03%
2020/06/09	0	0.00	3	46.50	46.50	-3	3,185	-0.09%
2020/06/08	4	46.48	13	46.60	46.50	-9	3,259	-0.28%
2020/06/05	2	47.30	12	46.85	47.25	-10	3,232	-0.31%
2020/06/04	3	46.45	6	46.40	46.40	-3	3,182	-0.09%
2020/06/03	0	0.00	18	46.09	46.25	-18	3,179	-0.57%
2020/06/02	1	45.35	48	44.98	45.40	-47	3,135	-1.50%
2020/06/01	5	44.84	2	45.03	44.90	3	3,087	0.10%
2020/05/29	4	44.48	0	0.00	44.35	4	3,033	0.13%
2020/05/28	4	44.69	22	44.82	44.75	-18	2,899	-0.62%
2020/05/27	4	44.30	4	44.23	44.45	0	2,910	0.00%
2020/05/26	0	0.00	7	44.41	44.25	-7	2,950	-0.24%
2020/05/25	2	43.93	0	0.00	44.15	2	2,952	0.07%
2020/05/22	2	44.05	6	44.12	44.10	-4	2,961	-0.14%
2020/05/21	6	43.93	1	44.35	44.20	5	2,953	0.17%
2020/05/20	0	0.00	2	43.93	43.80	-2	2,930	-0.07%
2020/05/19	3.5	43.87	0	0.00	44.00	3.5	2,928	0.12%
2020/05/15	1	43.15	4	43.35	43.55	-3	2,908	-0.10%
2020/05/14	2	43.20	1	43.30	43.05	1	2,866	0.03%
2020/05/13	3	44.23	13	44.09	44.00	-10	2,832	-0.35%
2020/05/12	3	44.67	1	44.35	44.90	2	2,786	0.07%
2020/05/11	5	44.70	0	0.00	44.70	5	2,769	0.18%
2020/05/07	0	0.00	1	43.85	43.80	-1	2,719	-0.04%
2020/05/06	1	43.60	0	0.00	43.70	1	2,727	0.04%
2020/05/05	2	43.55	5	43.30	43.65	-3	2,741	-0.11%
2020/05/04	1	43.00	1	42.30	43.00	0	2,763	0.00%
2020/04/30	6	44.02	0	0.00	43.65	6	2,783	0.22%
2020/04/29	5	43.75	3	43.85	43.70	2	2,799	0.07%
2020/04/28	2	42.65	3	42.85	42.85	-1	2,828	-0.04%
2020/04/27	3	42.05	4	41.69	42.35	-1	2,919	-0.03%
2020/04/23	4.2	40.54	0	0.00	40.60	4.2	2,917	0.14%
2020/04/22	2	40.40	0	0.00	40.30	2	2,922	0.07%
2020/04/21	2	41.00	0	0.00	40.40	2	2,922	0.07%
2020/04/20	2	41.30	2	41.48	41.40	0	2,905	0.00%
2020/04/17	5.3	41.98	0	0.00	41.30	5.3	2,903	0.18%
2020/04/16	2	41.25	4	41.55	41.20	-2	2,895	-0.07%
2020/04/15	12	41.51	0	0.00	41.75	12	2,879	0.42%
2020/04/14	2	41.55	1	40.80	41.50	1	2,874	0.03%
2020/04/13	9	40.38	0	0.00	40.30	9	2,850	0.32%
2020/04/10	0	0.00	1	40.75	40.65	-1	2,860	-0.03%
2020/04/09	3	40.43	0	0.00	40.30	3	2,865	0.10%
2020/04/08	10	40.50	2	40.45	40.40	8	2,858	0.28%
2020/04/07	12	40.79	0	0.00	40.45	12	2,843	0.42%
2020/04/06	3	39.75	0	0.00	40.40	3	2,820	0.11%
2020/04/01	5	40.19	0	0.00	39.90	5	2,814	0.18%
2020/03/31	1	40.35	20	40.33	40.50	-19	2,803	-0.68%
2020/03/30	0	0.00	1	39.05	40.00	-1	2,784	-0.04%
2020/03/27	26	40.33	2.3	40.34	39.55	23.7	2,871	0.83%
2020/03/26	0	0.00	1	39.90	39.90	-1	2,947	-0.03%
2020/03/25	5	39.75	1	40.50	39.80	4	3,048	0.13%
2020/03/24	1	36.85	1	37.00	36.85	0	3,033	0.00%
2020/03/23	0	0.00	2	33.35	34.15	-2	3,025	-0.07%
2020/03/20	6	34.95	3	34.17	35.00	3	3,015	0.10%
2020/03/19	12	33.00	10	33.40	32.90	2	2,948	0.07%
2020/03/18	9	36.94	12	36.53	36.45	-3	2,814	-0.11%
2020/03/17	4	38.11	21	38.10	38.00	-17	2,762	-0.62%
2020/03/16	5	40.10	9.2	40.06	40.05	-4.2	2,713	-0.15%
2020/03/13	15	38.30	36	39.01	40.40	-21	2,685	-0.78%
2020/03/12	25	42.68	6	41.85	41.80	19	2,579	0.74%
2020/03/11	15	43.93	0	0.00	43.85	15	2,497	0.60%
2020/03/10	10	44.03	0	0.00	43.95	10	2,482	0.40%
2020/03/09	27	44.57	2	44.50	44.30	25	2,456	1.02%
2020/03/06	2	45.15	0	0.00	45.25	2	2,418	0.08%
2020/03/05	0	0.00	2	45.20	45.30	-2	2,400	-0.08%
2020/03/04	3	44.80	2	44.85	45.00	1	2,401	0.04%
2020/03/03	5	44.50	0	0.00	44.55	5	2,410	0.21%
2020/03/02	8	44.31	0	0.00	44.50	8	2,411	0.33%
2020/02/27	8	44.63	0	0.00	44.85	8	2,420	0.33%
2020/02/26	7	44.81	0	0.00	44.80	7	2,381	0.29%
2020/02/25	3	44.97	4	45.03	45.00	-1	2,370	-0.04%
2020/02/24	4	45.19	1	45.20	45.10	3	2,371	0.13%
2020/02/19	2	46.15	0.3	46.30	46.20	1.7	2,346	0.07%
2020/02/17	2	45.85	1	45.85	45.95	1	2,350	0.04%
2020/02/14	1	45.90	0	0.00	45.85	1	2,369	0.04%
2020/02/13	2	45.95	0	0.00	45.90	2	2,375	0.08%
2020/02/12	0	0.00	5	45.55	45.80	-5	2,398	-0.21%
2020/02/11	1	45.55	0	0.00	45.35	1	2,393	0.04%
2020/02/10	1	45.50	0	0.00	45.50	1	2,397	0.04%
2020/02/07	18	45.27	0	0.00	45.25	18	2,411	0.75%
2020/02/06	4	45.70	0	0.00	45.55	4	2,426	0.16%
2020/02/05	27	45.08	0	0.00	45.10	27	2,430	1.11%
2020/02/04	28	45.10	1	45.20	45.00	27	2,417	1.12%
2020/02/03	17	44.51	0	0.00	44.90	17	2,404	0.71%
2020/01/31	13	45.53	4	45.63	45.25	9	2,388	0.38%
2020/01/30	26	45.62	3	45.60	45.45	23	2,348	0.98%
2020/01/20	2	47.10	3	47.03	47.10	-1	2,265	-0.04%
2020/01/17	2	46.80	0	0.00	46.85	2	2,245	0.09%
2020/01/16	0	0.00	18	46.65	46.65	-18	2,258	-0.80%
2020/01/15	5	46.39	0	0.00	46.55	5	2,291	0.22%
2020/01/14	3	46.40	0	0.00	46.40	3	2,321	0.13%
2020/01/13	0	0.00	1.3	46.45	46.30	-1.3	2,380	-0.06%
2020/01/09	1	46.05	0	0.00	46.00	1	2,453	0.04%
2020/01/08	1	45.80	1	45.75	45.70	0	2,483	0.00%
2020/01/07	0	0.00	3	46.05	46.00	-3	2,495	-0.12%
2020/01/06	4	46.21	0	0.00	46.20	4	2,534	0.16%
2020/01/03	0	0.00	3	46.25	46.40	-3	2,559	-0.12%
2019/12/31	3	46.42	0	0.00	46.30	3	2,634	0.11%
2019/12/30	10	46.42	0	0.00	46.45	10	2,707	0.37%
2019/12/27	0	0.00	6	46.35	46.40	-6	2,900	-0.21%
2019/12/26	4	46.20	3	46.15	46.20	1	4,112	0.02%
2019/12/25	3	46.28	0	0.00	46.20	3	4,781	0.06%
2019/12/24	1.1	45.94	7	45.99	46.15	-5.9	5,351	-0.11%
2019/12/23	8	45.73	1	46.15	45.55	7	5,284	0.13%
2019/12/20	42	45.63	3	45.90	45.45	39	5,215	0.75%
2019/12/19	2	45.78	0	0.00	45.90	2	5,119	0.04%
2019/12/18	3	46.07	6	46.06	46.00	-3	5,095	-0.06%
2019/12/17	3	46.17	0	0.00	46.25	3	5,093	0.06%
2019/12/16	0	0.00	3	46.20	46.25	-3	5,088	-0.06%
2019/12/13	1	46.15	0	0.00	46.25	1	5,109	0.02%
2019/12/12	3	46.10	1	46.25	46.35	2	5,127	0.04%
2019/12/11	1	46.05	30	46.10	46.05	-29	5,165	-0.56%
2019/12/10	10	46.04	10	46.17	46.05	0	5,169	0.00%
2019/12/09	0	0.00	3	46.50	46.30	-3	5,168	-0.06%
2019/12/06	0.1	46.70	0	0.00	46.60	0.1	5,163	0.00%
2019/12/05	2	46.55	4	46.56	46.55	-2	5,165	-0.04%
2019/12/04	4	46.45	0	0.00	46.60	4	5,166	0.08%
2019/12/03	3	46.59	1	46.65	46.70	2	5,157	0.04%
2019/11/29	3	46.50	0	0.00	46.55	3	5,168	0.06%
2019/11/28	3	46.57	0	0.00	46.50	3	5,154	0.06%
2019/11/27	0	0.00	5	46.75	46.80	-5	5,166	-0.10%
2019/11/26	0	0.00	1	46.75	46.20	-1	5,164	-0.02%
2019/11/25	1	46.50	0	0.00	46.75	1	5,111	0.02%
2019/11/21	11	46.64	0	0.00	46.60	11	5,167	0.21%
2019/11/19	4	46.88	5	46.85	46.90	-1	5,171	-0.02%
2019/11/18	0	0.00	1	46.85	46.85	-1	5,184	-0.02%
2019/11/15	1	46.80	1	46.85	46.95	0	5,187	0.00%
2019/11/14	3	46.77	0	0.00	46.55	3	5,199	0.06%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	2.1	46.65	0	0.00	46.90	2.1	5,211	0.04%
2019/11/11	4	46.86	0	0.00	46.70	4	5,200	0.08%
2019/11/07	2	47.35	4	47.25	47.25	-2	5,166	-0.04%
2019/11/06	11	47.18	2	47.48	47.45	9	5,160	0.17%
2019/11/05	3	46.78	0	0.00	47.10	3	5,138	0.06%
2019/11/04	1	46.90	12	46.95	47.10	-11	5,131	-0.21%
2019/11/01	1	46.90	0	0.00	46.95	1	5,120	0.02%
2019/10/31	1	46.75	0	0.00	46.75	1	5,127	0.02%
2019/10/30	3	46.93	0	0.00	46.85	3	5,109	0.06%
2019/10/28	3	46.97	0	0.00	47.00	3	5,078	0.06%
2019/10/25	2	47.20	0	0.00	47.25	2	5,054	0.04%
2019/10/24	5	47.41	0	0.00	47.50	5	5,045	0.10%
2019/10/23	2	47.75	6	47.61	47.50	-4	5,022	-0.08%
2019/10/22	2	47.05	0	0.00	47.00	2	4,995	0.04%
2019/10/21	5	46.59	2	46.65	46.75	3	4,961	0.06%
2019/10/18	2	45.65	1	45.80	45.90	1	4,899	0.02%
2019/10/17	6	46.03	0	0.00	45.80	6	4,847	0.12%
2019/10/16	4	46.04	2	46.10	46.00	2	4,809	0.04%
2019/10/15	2	45.90	0	0.00	45.95	2	4,780	0.04%
2019/10/14	0	0.00	2	45.65	45.65	-2	4,751	-0.04%
2019/10/09	1.8	45.68	0	0.00	45.30	1.8	4,717	0.04%
2019/10/08	6	45.32	1	45.40	45.40	5	4,689	0.11%
2019/10/07	3	45.73	0	0.00	45.75	3	4,631	0.06%
2019/10/04	17	45.56	0	0.00	45.70	17	4,607	0.37%
2019/10/03	7	45.84	1	46.00	46.05	6	4,523	0.13%
2019/10/02	17	45.81	2	45.95	45.90	15	4,330	0.35%
2019/10/01	42	49.90	0.4	50.50	49.95	41.6	3,108	1.34%
2019/09/27	3	49.95	2	49.95	49.90	1	2,437	0.04%
2019/09/26	1	49.80	1	49.90	49.80	0	1,857	0.00%
2019/09/25	1	49.80	11	49.83	49.80	-10	1,821	-0.55%
2019/09/24	5	49.69	3	49.80	49.65	2	1,784	0.11%
2019/09/23	3	49.90	0.1	50.10	49.80	3	1,758	0.17%
2019/09/19	2	50.05	1	49.95	49.95	1	1,719	0.06%
2019/09/18	4	50.08	3	50.17	50.00	1	1,706	0.06%
2019/09/17	0	0.00	12	50.03	50.20	-12	1,703	-0.70%
2019/09/16	5	49.86	9	49.56	50.00	-4	1,705	-0.23%
2019/09/12	0	0.00	1	49.55	49.40	-1	1,672	-0.06%
2019/09/11	1	49.50	50	49.50	49.50	-49	1,701	-2.88%
2019/09/10	2	49.70	1	49.80	49.75	1	1,679	0.06%
2019/09/09	15	49.65	0	0.00	49.70	15	1,681	0.89%
2019/09/06	0	0.00	40	49.30	49.30	-40	1,680	-2.38%
2019/09/05	1	49.20	15	49.40	49.25	-14	1,678	-0.83%
2019/09/04	11	49.25	1	49.35	49.20	10	1,672	0.60%
2019/09/03	1	49.30	0	0.00	49.25	1	1,677	0.06%
2019/09/02	0	0.00	2	49.50	49.50	-2	1,683	-0.12%
2019/08/30	0	0.00	1	49.50	49.50	-1	1,684	-0.06%
2019/08/28	1	49.05	0	0.00	49.40	1	1,653	0.06%
2019/08/27	5	48.87	0	0.00	48.40	5	1,650	0.30%
2019/08/26	1	48.85	0	0.00	48.80	1	1,610	0.06%
2019/08/23	1	49.10	1	48.90	49.20	0	1,606	0.00%
2019/08/21	4	48.63	0	0.00	48.65	4	1,667	0.24%
2019/08/20	5	48.69	0	0.00	48.60	5	1,670	0.30%
2019/08/19	1	48.65	0	0.00	48.75	1	1,660	0.06%
2019/08/16	2	48.85	0	0.00	48.80	2	1,642	0.12%
2019/08/15	6	48.99	1	49.05	48.95	5	1,622	0.31%
2019/08/14	5	48.49	0	0.00	48.35	5	1,595	0.31%
2019/08/12	1	48.30	0	0.00	48.25	1	1,598	0.06%
2019/08/05	0.1	48.50	0	0.00	48.20	0.1	1,609	0.01%
2019/08/01	1	48.55	0	0.00	48.60	1	1,608	0.06%
2019/07/26	0	0.00	1	48.95	49.10	-1	1,609	-0.06%
2019/07/25	0	0.00	1	48.95	48.90	-1	1,614	-0.06%
2019/07/24	2	48.90	0	0.00	48.90	2	1,626	0.12%
2019/07/22	2	49.35	0	0.00	49.25	2	1,600	0.12%
2019/07/19	2.4	49.48	0	0.00	49.50	2.4	1,596	0.15%
2019/07/18	1	49.25	0	0.00	49.40	1	1,602	0.06%
2019/07/16	0	0.00	1	49.15	49.20	-1	1,601	-0.06%
2019/07/15	0.2	49.35	0	0.00	49.25	0.2	1,602	0.01%
2019/07/12	10	49.17	0	0.00	49.15	10	1,626	0.61%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/09	1	49.40	0	0.00	49.45	1	1,649	0.06%
2019/07/08	1	49.35	0	0.00	49.40	1	1,669	0.06%
2019/07/05	1	49.65	0	0.00	49.65	1	1,685	0.06%
2019/07/03	1	49.40	0	0.00	49.30	1	1,736	0.06%
2019/07/02	1	49.35	1	49.45	49.65	0	1,755	0.00%
2019/07/01	0	49.60	2	49.65	49.60	-2	1,762	-0.11%
2019/06/28	2	49.45	0	0.00	49.45	2	1,784	0.11%
2019/06/25	0	0.00	1	49.80	49.95	-1	1,954	-0.05%
2019/06/24	0	0.00	11	50.06	50.00	-11	1,993	-0.55%
2019/06/21	2	49.85	0	0.00	50.00	2	1,983	0.10%
2019/06/20	0.2	49.90	1	49.95	49.90	-0.8	1,988	-0.04%
2019/06/19	0.2	49.80	7	49.20	49.90	-6.8	2,011	-0.34%
2019/06/17	1	48.90	0	0.00	48.55	1	2,069	0.05%
2019/06/13	0.2	48.75	0	0.00	48.50	0.2	2,147	0.01%
2019/06/11	9	48.78	1	48.65	48.60	8	2,436	0.33%
2019/06/04	0	0.00	1	49.05	49.00	-1	2,531	-0.04%
2019/06/03	4	48.70	0	0.00	48.90	4	2,532	0.16%
2019/05/30	2	48.23	0	0.00	48.15	2	2,513	0.08%
2019/05/28	2	49.10	0.2	48.75	48.60	1.8	2,513	0.07%
2019/05/27	0	0.00	3	48.73	49.20	-3	2,443	-0.12%
2019/05/21	1	48.25	0	0.00	48.10	1	2,430	0.04%
2019/05/20	0	0.00	1	48.10	47.95	-1	2,422	-0.04%
2019/05/16	1	47.65	0	0.00	47.75	1	2,419	0.04%
2019/05/15	1.1	47.95	0	0.00	47.80	1.1	2,427	0.04%
2019/05/13	2	47.85	0	0.00	47.80	2	2,444	0.08%
2019/05/10	4	47.90	1	48.00	48.05	3	2,479	0.12%
2019/05/09	1.1	48.11	4	48.08	48.00	-2.9	2,476	-0.12%
2019/05/08	16.2	48.34	0	0.00	48.50	16.2	2,481	0.65%
2019/05/06	6	48.78	0	0.00	48.75	6	2,517	0.24%
2019/05/03	2	49.28	0	0.00	49.25	2	2,537	0.08%
2019/05/02	5	49.43	1	49.35	49.40	4	2,539	0.16%
2019/04/29	0	0.00	5	48.95	49.20	-5	2,530	-0.20%
2019/04/26	1	48.60	0	0.00	48.80	1	2,529	0.04%
2019/04/25	3	48.65	1	48.85	49.00	2	2,534	0.08%
2019/04/24	1	48.90	2	48.93	48.65	-1	2,536	-0.04%
2019/04/23	0	0.00	1	48.75	48.95	-1	2,540	-0.04%
2019/04/22	1.1	48.66	1	48.80	48.75	0.1	2,540	0.00%
2019/04/19	1	48.80	1	48.85	48.90	0	2,543	0.00%
2019/04/18	3	48.53	0	0.00	48.60	3	2,557	0.12%
2019/04/17	1	49.10	7	49.10	49.15	-6	2,556	-0.23%
2019/04/16	4	49.33	0	0.00	49.40	4	2,551	0.16%
2019/04/11	2	49.43	0	0.00	49.40	2	2,544	0.08%
2019/04/10	1	49.80	1	49.55	49.90	0	2,528	0.00%
2019/04/09	1	50.50	0	0.00	50.20	1	2,506	0.04%
2019/04/08	4	50.50	2	50.45	50.60	2	2,534	0.08%
2019/04/02	0	0.00	8	50.75	50.80	-8	2,589	-0.31%
2019/04/01	2	50.85	10.6	50.87	50.90	-8.6	2,640	-0.33%
2019/03/29	0.5	50.50	4	50.06	50.80	-3.5	2,550	-0.14%
2019/03/28	1.1	49.76	1	49.75	49.85	0.1	2,529	0.01%
2019/03/27	0	0.00	5	49.83	49.75	-5	2,528	-0.20%
2019/03/25	3	49.07	1	49.10	49.25	2	2,501	0.08%
2019/03/22	4	49.35	13	49.30	49.25	-9	2,481	-0.36%
2019/03/21	10	48.88	9	49.17	49.35	1	2,453	0.04%
2019/03/20	4	48.25	34	48.33	48.70	-30	2,416	-1.24%
2019/03/19	1	49.15	4	48.99	48.90	-3	2,361	-0.13%
2019/03/18	6	48.48	4	48.51	48.55	2	2,302	0.09%
2019/03/15	2	47.95	12	48.12	48.20	-10	2,278	-0.44%
2019/03/14	1	47.45	0	0.00	47.50	1	1,998	0.05%
2019/03/13	8	47.44	0	0.00	47.40	8	1,994	0.40%
2019/03/12	6	47.62	0	0.00	47.50	6	1,967	0.30%
2019/03/11	5	48.09	2	48.30	47.90	3	1,939	0.15%
2019/03/08	5	47.71	0.1	47.85	47.65	4.9	1,914	0.26%
2019/03/07	50	47.68	0	0.00	47.50	50	1,942	2.57%
2019/03/06	1	47.60	0	0.00	47.55	1	1,947	0.05%
2019/03/05	0	0.00	5	47.47	47.50	-5	1,952	-0.26%
2019/03/04	4	47.51	0	0.00	47.50	4	1,957	0.20%
2019/02/27	6	47.41	0	0.00	47.75	6	2,017	0.30%
2019/02/26	4	47.79	0	0.00	47.60	4	2,006	0.20%
2019/02/25	0	0.00	5	47.90	47.95	-5	1,994	-0.25%
2019/02/22	2	47.80	0	0.00	47.95	2	2,000	0.10%
2019/02/20	0	0.00	2	47.88	48.05	-2	1,994	-0.10%
2019/02/19	0	0.00	1	47.80	47.90	-1	1,981	-0.05%
2019/02/15	2	47.05	2	47.00	47.20	0	1,989	0.00%
2019/02/14	4	47.41	0	0.00	47.30	4	1,991	0.20%
2019/02/13	7	47.72	1	47.65	47.65	6	1,986	0.30%
2019/02/12	3	48.38	2	48.43	48.45	1	1,947	0.05%
2019/02/11	1	48.00	3	48.08	48.40	-2	1,951	-0.10%
2019/01/30	5	47.85	5	47.73	47.95	0	1,911	0.00%
2019/01/29	30	47.58	0	0.00	47.80	30	1,912	1.57%
2019/01/28	0	0.00	1	47.90	47.95	-1	1,901	-0.05%
2019/01/24	2	47.10	1	47.20	47.45	1	1,868	0.05%
2019/01/23	1	46.75	0	0.00	46.90	1	1,851	0.05%
2019/01/18	0	0.00	1.1	46.42	46.60	-1.1	1,875	-0.06%
2019/01/16	0	0.00	3	46.60	46.60	-3	1,901	-0.16%
2019/01/15	0	0.00	1	46.50	46.60	-1	1,927	-0.05%
2019/01/10	1	45.85	2	46.20	46.35	-1	2,036	-0.05%
2019/01/09	1	45.90	1	46.05	46.10	0	2,047	0.00%
2019/01/08	2	45.33	0	0.00	45.15	2	2,046	0.10%
2019/01/04	3	45.20	0	0.00	45.25	3	2,112	0.14%
2018/12/28	0	0.00	6	44.51	45.00	-6	2,274	-0.26%
2018/12/27	1	44.15	1	44.60	44.40	0	2,292	0.00%
2018/12/26	2	44.13	0	0.00	44.15	2	2,287	0.09%
2018/12/25	4	44.18	2	44.15	43.90	2	2,269	0.09%
2018/12/24	9	45.26	0	0.00	44.90	9	2,216	0.41%
2018/12/22	0	0.00	2	45.98	45.90	-2	2,166	-0.09%
2018/12/21	15	45.51	0	0.00	46.15	15	2,204	0.68%
2018/12/20	0	0.00	3.3	46.45	46.45	-3.3	2,143	-0.15%
2018/12/18	2	46.13	0	0.00	46.15	2	2,170	0.09%
2018/12/17	2	46.65	0	0.00	46.10	2	2,205	0.09%
2018/12/14	0	0.00	1	46.35	46.45	-1	2,233	-0.04%
2018/12/13	1	46.20	2	46.38	46.70	-1	2,258	-0.04%
2018/12/12	2	45.85	2	46.15	46.25	0	2,255	0.00%
2018/12/11	1	45.65	5	45.94	46.00	-4	2,262	-0.18%
2018/12/10	5	45.82	1	46.05	45.60	4	2,296	0.17%
2018/12/07	0	0.00	1	46.05	46.30	-1	2,348	-0.04%
2018/12/06	4	45.73	1	45.85	45.65	3	2,430	0.12%
2018/12/05	1	46.25	2	46.30	46.35	-1	2,605	-0.04%
2018/12/04	1	46.75	4	46.71	46.70	-3	2,983	-0.10%
2018/12/03	0	0.00	5	47.05	47.10	-5	3,664	-0.14%
2018/11/30	0	0.00	2	46.75	46.90	-2	4,360	-0.05%
2018/11/29	3	46.65	0	0.00	46.50	3	4,700	0.06%
2018/11/26	2	46.15	1	46.15	46.20	1	5,043	0.02%
2018/11/23	2	45.90	0	0.00	45.90	2	5,007	0.04%
2018/11/21	0	0.00	1	46.05	46.25	-1	5,083	-0.02%
2018/11/15	1	46.45	0	0.00	46.55	1	5,138	0.02%
2018/11/08	0	0.00	12	46.69	46.70	-12	5,221	-0.23%
2018/11/07	0	0.00	2	46.60	46.40	-2	5,426	-0.04%
2018/11/06	1	46.35	2	46.40	46.55	-1	5,587	-0.02%
2018/11/05	0	0.00	2	45.63	45.85	-2	5,599	-0.04%
2018/11/02	0	0.00	2	45.45	46.20	-2	5,620	-0.04%
2018/11/01	1	45.20	0	0.00	45.30	1	5,703	0.02%
2018/10/26	1	45.30	0	0.00	44.40	1	5,726	0.02%
2018/10/19	40	45.13	1	45.40	45.90	39	5,681	0.69%
2018/10/15	2	45.35	0	0.00	45.25	2	5,523	0.04%
2018/10/12	0	0.00	2	46.20	46.25	-2	5,486	-0.04%
2018/10/11	7	45.27	6	45.53	45.60	1	5,469	0.02%
2018/10/08	0	0.00	2	47.25	47.10	-2	5,304	-0.04%
2018/10/05	3	46.70	0	0.00	46.75	3	5,270	0.06%
2018/10/04	2	47.70	0	0.00	47.75	2	5,243	0.04%
2018/09/20	0	0.00	7	48.06	48.20	-7	5,137	-0.14%
2018/09/19	0	0.00	2	48.10	48.15	-2	5,140	-0.04%
2018/09/14	10	47.50	0	0.00	47.50	10	5,117	0.20%
2018/09/13	0	0.00	5	47.52	47.65	-5	5,104	-0.10%
2018/09/12	0	0.00	6	46.60	46.90	-6	5,051	-0.12%
2018/09/11	0	0.00	1	45.00	45.40	-1	4,986	-0.02%
2018/09/10	3	45.12	0	0.00	44.60	3	4,834	0.06%
2018/09/07	5	45.53	40	45.61	45.10	-35	4,580	-0.76%
2018/09/06	2	49.03	31	49.08	49.15	-29	3,932	-0.74%
2018/09/05	9	48.98	15	49.13	48.80	-6	3,239	-0.19%
2018/09/04	1	49.90	0	0.00	49.95	1	2,892	0.03%
2018/09/03	0	0.00	1	50.00	50.00	-1	2,724	-0.04%
2018/08/30	1	49.25	0	0.00	49.30	1	2,659	0.04%
2018/08/29	3	48.65	0	0.00	48.95	3	2,728	0.11%
2018/08/24	0	0.00	1	48.55	48.50	-1	2,758	-0.04%
2018/08/16	1	47.80	0	0.00	47.90	1	2,874	0.03%
2018/08/15	1	47.85	1	48.30	48.00	0	2,873	0.00%
2018/08/14	1	48.00	0	0.00	47.65	1	2,835	0.04%
2018/08/13	1	47.05	3	47.62	47.50	-2	2,634	-0.08%
2018/08/09	0	0.00	1	48.15	48.30	-1	2,481	-0.04%
2018/08/08	0	0.00	6	47.90	47.90	-6	2,452	-0.24%
2018/08/06	2	47.33	0	0.00	47.35	2	2,406	0.08%
2018/08/03	6	47.40	0	0.00	47.35	6	2,409	0.25%
2018/08/02	1	46.80	0	0.00	46.90	1	2,401	0.04%
2018/08/01	1	47.00	0	0.00	47.20	1	2,402	0.04%
2018/07/31	0	0.00	18	46.89	47.30	-18	2,392	-0.75%
2018/07/30	22	46.25	0	0.00	46.40	22	2,356	0.93%
2018/07/25	2	45.80	0	0.00	45.80	2	2,429	0.08%
2018/07/23	1	45.85	0	0.00	45.80	1	2,457	0.04%
2018/07/13	2	45.50	0	0.00	45.60	2	2,559	0.08%
2018/07/12	0	0.00	1	45.45	45.50	-1	2,580	-0.04%
2018/07/10	3	45.20	0	0.00	44.85	3	2,607	0.12%
2018/07/06	1	43.60	6	43.55	43.95	-5	2,615	-0.19%
2018/07/03	6	44.50	3	44.35	44.20	3	2,704	0.11%
2018/06/29	0	0.00	6	44.90	45.25	-6	2,683	-0.22%
2018/06/28	9	44.56	0	0.00	44.60	9	2,663	0.34%
2018/06/27	1	45.45	6	45.20	45.15	-5	2,625	-0.19%
2018/06/26	6	45.45	0	0.00	45.50	6	2,631	0.23%
2018/06/25	0	0.00	20	45.80	45.80	-20	2,627	-0.76%
2018/06/22	10	45.60	0	0.00	45.70	10	2,644	0.38%
2018/06/21	10	46.00	0	0.00	46.15	10	2,624	0.38%
2018/06/20	0	0.00	6	46.15	46.25	-6	2,647	-0.23%
2018/06/15	17	46.09	4	46.10	45.90	13	2,624	0.50%
2018/06/14	4	46.75	0	0.00	46.35	4	2,513	0.16%
2018/06/13	2	47.65	9	47.43	47.25	-7	2,469	-0.28%
2018/06/12	2	47.65	0	0.00	47.65	2	2,520	0.08%
2018/06/11	2	47.95	2	48.20	47.60	0	2,510	0.00%
2018/06/08	1	47.40	0	0.00	47.60	1	2,477	0.04%
2018/06/01	0	0.00	2	46.20	46.30	-2	2,272	-0.09%
2018/05/31	0	0.00	4	45.65	45.40	-4	2,230	-0.18%
2018/05/30	4	45.65	2	45.65	45.50	2	2,150	0.09%
2018/05/28	2	45.65	2	45.85	45.65	0	2,116	0.00%
2018/05/25	0	0.00	3	46.05	46.00	-3	2,115	-0.14%
2018/05/22	5	46.00	0	0.00	46.05	5	2,095	0.24%
2018/05/21	0	0.00	1	46.20	46.25	-1	2,105	-0.05%
2018/05/18	0	0.00	2	45.90	45.90	-2	2,105	-0.09%
2018/05/16	1	45.50	0	0.00	45.60	1	2,116	0.05%
2018/05/15	2	45.20	0	0.00	45.50	2	2,200	0.09%
2018/05/14	4	45.69	8	46.00	45.75	-4	2,276	-0.18%
2018/05/11	0	0.00	1	45.25	45.30	-1	2,243	-0.04%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/08	2	45.33	0	0.00	45.40	2	2,279	0.09%
2018/05/03	1	45.55	0	0.00	45.50	1	2,450	0.04%
2018/04/27	1	45.20	0	0.00	45.45	1	2,614	0.04%
2018/04/26	1	45.25	0	0.00	45.15	1	2,621	0.04%
2018/04/24	0	0.00	1	45.35	45.20	-1	2,622	-0.04%
2018/04/20	3	45.17	0	0.00	45.30	3	2,590	0.12%
2018/04/18	1	44.40	0	0.00	44.45	1	2,574	0.04%
2018/04/17	1	44.40	0	0.00	44.55	1	2,578	0.04%
2018/04/12	0	0.00	0.6	45.65	45.55	-0.6	2,586	-0.02%
2018/04/11	3	45.70	1	46.00	45.70	2	2,585	0.08%
2018/04/10	0	0.00	2	45.00	45.40	-2	2,580	-0.08%
2018/04/03	0	0.00	0.1	45.30	45.20	-0.1	2,589	0.00%
2018/03/31	0	0.00	8	45.19	45.15	-8	2,588	-0.31%
2018/03/27	1	45.00	0	0.00	45.40	1	2,578	0.04%
2018/03/20	0	0.00	2	44.90	44.90	-2	2,744	-0.07%
2018/03/19	0	0.00	2	45.00	44.90	-2	2,773	-0.07%
2018/03/16	0	0.00	0.7	45.30	44.60	-0.7	2,796	-0.02%
2018/03/15	0	0.00	1	45.80	45.50	-1	2,734	-0.04%
2018/03/14	0	0.00	0.3	45.55	45.50	-0.3	2,727	-0.01%
2018/03/12	1	44.70	1	45.10	44.95	0	2,704	0.00%
2018/03/06	1	44.30	0	0.00	44.35	1	2,693	0.04%
2018/03/05	0	0.00	1	44.20	44.25	-1	2,758	-0.04%
2018/02/27	2	44.35	0	0.00	44.15	2	2,727	0.07%
2018/02/23	0	0.00	20	44.60	44.75	-20	2,708	-0.74%
2018/02/22	0	0.00	10	44.25	44.40	-10	2,735	-0.37%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/09	11	42.65	0	0.00	43.55	11	2,704	0.41%
2018/02/07	2	43.80	11	44.71	44.20	-9	2,682	-0.34%
2018/02/06	1	43.25	7	42.74	42.20	-6	2,599	-0.23%
2018/02/05	3	44.85	12	44.84	44.85	-9	2,514	-0.36%
2018/02/02	1	45.45	11	45.46	45.60	-10	2,507	-0.40%
2018/01/31	0	0.00	12	45.23	45.80	-12	2,514	-0.48%
2018/01/30	1	46.15	0	0.00	45.55	1	2,471	0.04%
2018/01/29	60	46.86	2	46.35	46.50	58	2,443	2.37%
2018/01/26	1	46.35	10	46.15	46.45	-9	2,421	-0.37%
2018/01/25	5	45.41	7	45.56	45.40	-2	2,341	-0.09%
2018/01/24	4	44.81	4	44.84	45.00	0	2,263	0.00%
2018/01/23	4	44.81	3	44.55	44.95	1	2,212	0.05%
2018/01/19	1	42.70	0	0.00	42.85	1	2,135	0.05%
2018/01/15	2	42.90	0	0.00	42.85	2	2,080	0.10%
2018/01/11	0	0.00	5	42.20	42.45	-5	2,114	-0.24%
2018/01/09	1	43.00	0	0.00	43.15	1	2,123	0.05%
2018/01/08	1	43.10	0	0.00	43.40	1	2,116	0.05%
2018/01/04	4	42.70	2	42.65	42.65	2	2,116	0.09%
2018/01/03	3	42.97	32	43.12	43.15	-29	2,125	-1.36%
2018/01/02	0	0.00	0.3	43.15	43.15	-0.3	2,095	-0.01%