興富發 (2542)-凱基-台南券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股
916人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

興富發 (2542)籌碼相關－凱基-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	7.4	45.60	45.80	-7.4	8,202	-0.09%
2024/05/30	1.1	44.99	2	45.20	44.80	-0.9	8,098	-0.01%
2024/05/29	0.1	45.25	3	44.70	45.35	-2.9	8,056	-0.04%
2024/05/28	4	44.39	0.2	44.35	44.35	3.8	7,950	0.05%
2024/05/27	7	44.11	2.6	44.23	44.20	4.4	7,901	0.06%
2024/05/24	5	44.40	0.1	44.35	44.35	4.9	7,824	0.06%
2024/05/23	10	44.46	200	44.50	44.50	-190	7,797	-2.44%	大賣/鉅額交易
2024/05/22	0	0.00	300	45.12	45.25	-300	7,713	-3.89%	大賣/鉅額交易
2024/05/21	1	44.60	101	44.60	44.60	-100	7,653	-1.31%	大賣/
2024/05/20	2	45.60	0	0.00	45.20	2	7,604	0.03%
2024/05/17	2	45.65	0.1	45.60	45.70	1.9	7,557	0.03%
2024/05/16	1	45.00	1	45.75	45.55	0	7,519	0.00%
2024/05/15	39	44.88	1	45.30	44.45	38	7,358	0.52%
2024/05/14	1	45.40	3.7	45.24	45.25	-2.7	7,245	-0.04%
2024/05/13	117	45.99	0	0.00	46.10	117	7,185	1.63%	大買/鉅額交易
2024/05/10	211.3	45.63	1	45.45	45.20	210.3	7,097	2.96%	大買/鉅額交易
2024/05/09	303	47.37	22	46.03	45.65	281	6,975	4.03%	大買/鉅額交易
2024/05/08	5.1	46.90	12	47.23	46.85	-6.9	6,745	-0.10%
2024/05/07	15	48.12	11	48.84	47.85	4	6,490	0.06%
2024/05/06	26	48.12	512.4	48.44	48.15	-486.4	5,901	-8.24%	大賣/鉅額交易
2024/05/03	255.1	47.34	7	47.38	47.20	248.1	5,458	4.54%	大買/鉅額交易
2024/05/02	312	45.05	19	46.41	46.60	293	4,966	5.90%	大買/鉅額交易
2024/04/30	1	43.80	1	44.20	44.30	0	4,411	0.00%
2024/04/29	0	0.00	2	43.98	44.30	-2	4,274	-0.05%
2024/04/26	21	42.83	5	43.25	42.95	16	4,063	0.39%
2024/04/25	2	42.35	3	42.47	42.70	-1	3,964	-0.03%
2024/04/24	0	0.00	0.5	42.10	41.95	-0.5	3,860	-0.01%
2024/04/23	5	42.25	35	41.95	42.25	-30	3,821	-0.79%
2024/04/22	1	42.35	3	42.57	42.40	-2	3,769	-0.05%
2024/04/19	5	41.52	13	41.12	41.45	-8	3,371	-0.24%
2024/04/18	35	41.53	4	41.71	41.60	31	3,204	0.97%
2024/04/17	5	40.45	1.8	40.84	40.85	3.2	3,087	0.10%
2024/04/16	1	40.49	51	40.10	40.10	-50	3,049	-1.64%
2024/04/12	5	41.02	0	0.00	40.80	5	2,943	0.17%
2024/04/11	15.4	41.15	0	0.00	41.10	15.4	2,921	0.53%
2024/04/10	1	41.45	3.4	41.50	41.35	-2.4	2,896	-0.08%
2024/04/09	0.2	40.95	1.2	41.00	41.20	-1	2,858	-0.03%
2024/04/08	0.1	40.70	0	0.00	40.70	0.1	2,790	0.00%
2024/04/03	0.1	40.15	0	0.00	40.25	0.1	2,717	0.00%
2024/04/01	0	40.25	10	40.20	40.25	-10	2,666	-0.37%
2024/03/29	13.3	40.28	0.1	40.30	40.15	13.2	2,645	0.50%
2024/03/28	3	40.37	10	40.25	40.50	-7	2,610	-0.27%
2024/03/27	18.6	40.39	15	40.15	40.60	3.6	2,567	0.14%
2024/03/26	5.1	39.08	0	0.00	39.00	5.1	2,505	0.20%
2024/03/25	10	39.40	4	39.25	39.35	6	2,514	0.24%
2024/03/21	1.2	38.64	0	0.00	38.65	1.2	2,556	0.05%
2024/03/20	18.2	38.70	0	0.00	38.50	18.2	2,570	0.71%
2024/03/19	1.2	38.71	20	38.65	38.70	-18.8	2,526	-0.74%
2024/03/18	1.6	39.04	0	0.00	39.10	1.6	2,512	0.06%
2024/03/15	21.1	39.44	20.6	39.21	39.20	0.5	2,527	0.02%
2024/03/14	0.2	39.86	0	0.00	39.85	0.2	2,444	0.01%
2024/03/13	0	0.00	0.9	39.80	39.80	-0.9	2,452	-0.04%
2024/03/12	0.4	39.86	11.2	39.90	39.95	-10.8	2,432	-0.45%
2024/03/11	0	39.70	0	0.00	39.90	0	2,450	0.00%
2024/03/08	1	39.75	17	39.75	39.75	-16	2,447	-0.65%
2024/03/07	0.5	39.78	0	0.00	39.90	0.5	2,448	0.02%
2024/03/06	2.3	39.66	0	0.00	39.65	2.3	2,423	0.09%
2024/03/05	1	39.65	0.2	39.65	39.60	0.8	2,426	0.03%
2024/03/01	3	39.70	2	39.70	39.70	1	2,424	0.04%
2024/02/29	1	39.90	0	0.00	39.70	1	2,424	0.04%
2024/02/27	3	39.73	0	0.00	39.70	3	2,419	0.12%
2024/02/26	2	39.90	7	39.90	39.90	-5	2,444	-0.20%
2024/02/22	20	39.88	0	0.00	39.75	20	2,457	0.81%
2024/02/21	11	39.93	12.9	39.84	40.10	-1.9	2,459	-0.08%
2024/02/20	0.4	39.65	0	0.00	39.65	0.4	2,431	0.02%
2024/02/19	2.1	39.55	0	0.00	39.65	2.1	2,425	0.09%
2024/02/15	23.3	39.50	0	0.00	39.50	23.3	2,442	0.95%
2024/02/05	1	39.55	0	0.00	39.80	1	2,434	0.04%
2024/02/02	12.1	39.69	13	39.50	39.70	-0.9	2,421	-0.04%
2024/02/01	2	39.58	0	0.00	39.60	2	2,413	0.08%
2024/01/31	3.1	39.60	0	0.00	39.60	3.1	2,424	0.13%
2024/01/30	4.6	39.62	0	0.00	39.55	4.6	2,433	0.19%
2024/01/29	5	39.60	0	0.00	39.80	5	2,449	0.20%
2024/01/25	0.1	39.65	0	0.00	39.50	0.1	2,483	0.00%
2024/01/24	2.1	39.43	0	0.00	39.55	2.1	2,510	0.08%
2024/01/19	20	39.75	0	0.00	39.70	20	2,499	0.80%
2024/01/16	1.4	39.81	82	39.55	39.70	-80.6	2,446	-3.30%
2024/01/15	0	0.00	1	40.00	39.90	-1	2,388	-0.04%
2024/01/10	1	40.00	0	0.00	40.00	1	2,744	0.04%
2024/01/09	1.1	40.05	0	0.00	40.05	1.1	2,789	0.04%
2024/01/04	1	40.05	0	0.00	40.10	1	2,917	0.03%
2024/01/03	0	0.00	6.6	40.18	40.10	-6.6	2,985	-0.22%
2023/12/26	0	0.00	0.1	40.05	40.05	-0.1	3,098	0.00%
2023/12/21	1.5	39.99	0.5	40.10	39.90	1	3,414	0.03%
2023/12/20	2	40.03	0.5	40.05	40.15	1.5	3,410	0.04%
2023/12/19	0.2	40.10	0	0.00	40.15	0.2	3,443	0.01%
2023/12/18	1	40.05	0.5	40.15	40.45	0.5	3,468	0.01%
2023/12/12	4	40.01	0	0.00	39.90	4	3,540	0.11%
2023/12/11	0.2	40.18	0	0.00	40.10	0.2	3,549	0.00%
2023/12/07	0.1	40.47	0	0.00	40.20	0.1	3,523	0.00%
2023/12/06	1.3	40.41	0	0.00	40.35	1.3	3,531	0.04%
2023/12/05	0	0.00	0.5	40.55	40.55	-0.5	3,489	-0.01%
2023/12/04	0.7	40.70	0	0.00	40.70	0.7	3,476	0.02%
2023/12/01	2.1	40.78	0	0.00	40.80	2.1	3,447	0.06%
2023/11/30	0	0.00	3	40.90	40.95	-3	3,452	-0.09%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	2.9	40.97	0	0.00	40.95	2.9	3,489	0.08%
2023/11/27	0	0.00	1	41.00	40.95	-1	3,468	-0.03%
2023/11/24	0.7	41.15	0	0.00	41.20	0.7	3,471	0.02%
2023/11/21	1	40.90	0	0.00	40.85	1	3,444	0.03%
2023/11/17	0	0.00	3	40.97	40.90	-3	3,415	-0.09%
2023/11/16	0	0.00	10.5	40.85	41.00	-10.5	3,433	-0.30%
2023/11/15	12.1	40.65	10	40.70	40.90	2.1	3,434	0.06%
2023/11/14	0.8	40.85	7	40.85	40.85	-6.2	3,400	-0.18%
2023/11/13	0	0.00	0.7	40.65	40.60	-0.7	3,398	-0.02%
2023/11/10	5	40.54	0	0.00	40.55	5	3,391	0.15%
2023/11/09	4	40.60	0	0.00	40.60	4	3,392	0.12%
2023/11/08	3.2	40.64	1.3	40.71	40.60	1.9	3,434	0.06%
2023/11/06	1.1	40.60	0	0.00	40.70	1.1	3,513	0.03%
2023/11/03	1.1	40.79	0	0.00	40.60	1.1	3,494	0.03%
2023/11/02	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/01	1.2	40.27	0	0.00	40.60	1.2	3,493	0.03%
2023/10/31	0.5	40.80	0	0.00	40.70	0.5	3,483	0.01%
2023/10/26	1	41.05	0	0.00	40.95	1	3,476	0.03%
2023/10/25	0	0.00	3.4	41.10	41.00	-3.4	3,465	-0.10%
2023/10/18	0	0.00	1	41.10	42.05	-1	3,479	-0.03%
2023/10/17	0.2	40.85	0	0.00	41.00	0.2	3,199	0.01%
2023/10/13	0	0.00	2	40.68	40.85	-2	3,128	-0.06%
2023/10/12	3	39.90	0	0.00	40.20	3	3,125	0.10%
2023/10/11	0.5	40.10	6	40.04	40.10	-5.5	3,128	-0.18%
2023/10/05	4	39.16	0	0.00	39.10	4	3,071	0.13%
2023/10/04	0.1	39.25	0	0.00	39.10	0.1	3,075	0.00%
2023/10/03	2	39.20	0	0.00	39.25	2	3,077	0.06%
2023/10/02	2	39.30	0	0.00	39.30	2	3,075	0.07%
2023/09/27	0.2	39.89	0	0.00	39.55	0.2	2,981	0.01%
2023/09/26	3.6	39.91	0	0.00	40.00	3.6	2,901	0.12%
2023/09/25	13	43.08	43.9	42.99	43.05	-30.9	2,712	-1.14%
2023/09/22	7	43.39	0	0.00	43.40	7	2,593	0.27%
2023/09/19	0	0.00	3	44.10	44.30	-3	2,406	-0.12%
2023/09/18	0	0.00	3	43.75	44.15	-3	2,376	-0.13%
2023/09/15	3	43.40	4	43.75	43.25	-1	2,331	-0.04%
2023/09/14	0	0.00	10	44.07	44.10	-10	2,252	-0.44%
2023/09/12	4	43.60	0	0.00	43.60	4	2,254	0.18%
2023/09/08	0	0.00	1	43.65	43.40	-1	2,272	-0.04%
2023/09/07	3	43.30	0	0.00	43.40	3	2,261	0.13%
2023/09/05	2.8	43.56	0	0.00	43.45	2.8	2,292	0.12%
2023/09/04	6	43.60	0	0.00	43.60	6	2,273	0.26%
2023/08/30	0	43.15	0	0.00	43.25	0	2,228	0.00%
2023/08/28	0	0.00	2.2	42.88	42.95	-2.2	2,238	-0.10%
2023/08/22	6	42.40	0	42.40	42.40	6	2,320	0.26%
2023/08/21	0	0.00	1	43.05	42.75	-1	2,323	-0.04%
2023/08/18	0	0.00	4	42.75	42.95	-4	2,348	-0.17%
2023/08/17	0	0.00	2	42.63	42.60	-2	2,343	-0.09%
2023/08/16	0	42.55	0	0.00	42.60	0	2,375	0.00%
2023/08/14	6	42.68	2	43.05	42.60	4	2,426	0.16%
2023/08/11	0	0.00	2.4	43.34	43.40	-2.4	2,426	-0.10%
2023/08/09	0	0.00	0.1	42.80	42.65	-0.1	2,478	0.00%
2023/08/07	0	0.00	3	42.78	42.80	-3	2,962	-0.10%
2023/08/01	0	0.00	1	42.55	42.55	-1	2,975	-0.03%
2023/07/25	2	41.63	0	0.00	41.60	2	3,007	0.07%
2023/07/24	4	41.90	0	0.00	41.70	4	2,980	0.13%
2023/07/21	1	42.10	0	0.00	42.15	1	2,924	0.03%
2023/07/17	12	42.26	0	0.00	42.25	12	2,931	0.41%
2023/07/14	0	0.00	0.3	42.65	42.55	-0.3	2,898	-0.01%
2023/07/13	0.2	42.80	0	0.00	42.80	0.2	2,887	0.01%
2023/07/07	0	0.00	3	42.80	42.75	-3	2,913	-0.10%
2023/07/05	0	0.00	1	42.75	42.70	-1	2,901	-0.03%
2023/06/30	2	42.65	0.4	42.65	42.65	1.6	2,964	0.05%
2023/06/27	0.1	42.25	0	0.00	42.25	0.1	2,978	0.00%
2023/06/26	0	42.25	0	0.00	42.25	0	2,985	0.00%
2023/06/20	1	42.25	0	0.00	42.15	1	3,001	0.03%
2023/06/16	5	42.35	0	0.00	42.25	5	2,968	0.17%
2023/06/15	0.2	42.90	0	0.00	42.70	0.2	2,912	0.01%
2023/06/14	0	42.95	0	0.00	43.00	0	2,916	0.00%
2023/06/13	1	42.90	0.2	42.95	42.95	0.8	2,950	0.03%
2023/06/12	3	42.90	0	0.00	42.85	3	3,027	0.10%
2023/06/01	4	42.39	1	42.35	42.60	3	3,065	0.10%
2023/05/25	1	42.90	20	42.65	42.50	-19	3,025	-0.63%
2023/05/24	0	0.00	6.8	43.01	43.05	-6.8	3,015	-0.22%
2023/05/23	0	0.00	10	42.60	42.75	-10	2,976	-0.34%
2023/05/22	2	42.30	2	42.53	42.60	0	2,973	0.00%
2023/05/19	5	41.95	0	0.00	42.00	5	2,931	0.17%
2023/05/18	0	0.00	1	42.10	42.00	-1	2,896	-0.03%
2023/05/17	12	41.74	2	41.65	41.90	10	2,868	0.35%
2023/05/15	1.1	41.12	13.2	41.12	41.35	-12.1	2,816	-0.43%
2023/05/12	11.1	41.70	2.4	41.76	41.95	8.7	2,713	0.32%
2023/05/11	1.4	41.89	8.2	41.52	42.30	-6.8	2,632	-0.26%
2023/05/10	0.2	43.00	0	0.00	43.20	0.2	2,214	0.01%
2023/05/08	1	43.30	11	43.20	43.30	-10	2,235	-0.45%
2023/05/05	3	42.95	0	0.00	42.90	3	2,230	0.13%
2023/05/04	8	42.80	1	42.90	42.85	7	2,252	0.31%
2023/05/03	19	42.30	0	0.00	42.30	19	2,241	0.85%
2023/05/02	0.8	42.15	0	0.00	42.20	0.8	2,289	0.03%
2023/04/28	0.1	42.05	2	42.10	42.05	-1.9	2,366	-0.08%
2023/04/27	10	42.10	4	42.00	42.05	6	2,398	0.25%
2023/04/25	1	41.60	0	0.00	41.65	1	2,423	0.04%
2023/04/21	1	41.90	0	0.00	41.85	1	2,423	0.04%
2023/04/19	8	42.15	0	0.00	42.00	8	2,422	0.33%
2023/04/18	11	42.16	2	42.10	42.10	9	2,402	0.37%
2023/04/17	10	42.20	0	0.00	42.05	10	2,394	0.42%
2023/04/14	0.2	42.10	1	42.10	42.10	-0.8	2,390	-0.03%
2023/04/12	3.7	42.04	10	42.10	41.95	-6.3	2,407	-0.26%
2023/04/07	1	41.05	5	41.33	41.70	-4	2,499	-0.16%
2023/04/06	6	40.93	0	0.00	40.85	6	2,473	0.24%
2023/03/31	11	41.04	1	41.00	41.15	10	2,570	0.39%
2023/03/30	1	40.90	0	0.00	41.00	1	2,889	0.03%
2023/03/29	0	0.00	0.5	41.00	41.05	-0.5	3,290	-0.02%
2023/03/24	3	40.62	1	40.70	40.65	2	4,616	0.04%
2023/03/22	0.1	41.15	0	0.00	41.15	0.1	4,761	0.00%
2023/03/17	2	40.40	10.2	40.32	40.40	-8.2	4,979	-0.16%
2023/03/16	14	40.12	53	40.15	40.10	-39	5,004	-0.78%
2023/03/15	5.6	40.79	1	40.60	40.60	4.6	5,035	0.09%
2023/03/14	1	41.45	0	0.00	41.50	1	4,997	0.02%
2023/03/13	50	41.61	2.2	41.80	41.80	47.8	5,086	0.94%
2023/03/10	5	41.95	0	0.00	41.95	5	5,112	0.10%
2023/03/07	3	41.55	1	41.60	41.80	2	5,162	0.04%
2023/03/03	2	41.78	0	0.00	41.95	2	5,213	0.04%
2023/03/01	0	0.00	0.8	42.40	42.35	-0.8	5,253	-0.02%
2023/02/24	0	0.00	5	42.40	42.40	-5	5,404	-0.09%
2023/02/20	0	0.00	6.8	42.22	42.30	-6.8	5,567	-0.12%
2023/02/17	0	0.00	5	41.90	41.95	-5	5,613	-0.09%
2023/02/16	9	41.95	4	41.93	41.90	5	5,744	0.09%
2023/02/14	0	0.00	8	41.90	42.00	-8	5,835	-0.14%
2023/02/13	1	41.40	30	41.60	41.80	-29	5,888	-0.49%
2023/02/10	4	41.55	0	0.00	41.55	4	5,912	0.07%
2023/02/09	3	41.80	0	0.00	41.75	3	5,946	0.05%
2023/02/03	0	0.00	0.5	41.65	41.80	-0.5	6,036	-0.01%
2023/02/01	0	0.00	20	41.50	41.60	-20	6,045	-0.33%
2023/01/31	2	41.30	1	41.15	41.10	1	6,114	0.02%
2023/01/30	1	40.75	0	0.00	40.65	1	6,079	0.02%
2023/01/17	1.1	40.61	2	40.75	40.70	-0.9	6,054	-0.01%
2023/01/16	0	0.00	2	40.70	40.70	-2	6,047	-0.03%
2023/01/13	0	0.00	1	40.80	40.80	-1	6,054	-0.02%
2023/01/12	2	40.63	2	40.68	40.70	0	6,092	0.00%
2023/01/11	0	0.00	3	40.60	40.60	-3	6,125	-0.05%
2023/01/09	1	40.40	0	0.00	40.45	1	6,165	0.02%
2023/01/04	21	40.45	0	0.00	40.60	21	6,229	0.34%
2022/12/28	3.4	40.79	1	41.20	40.70	2.4	6,284	0.04%
2022/12/27	0	0.00	24.1	41.36	41.45	-24.1	6,283	-0.38%
2022/12/26	10	40.25	0.1	40.45	40.25	9.9	6,225	0.16%
2022/12/23	6.1	40.20	8	40.39	40.35	-1.9	6,264	-0.03%
2022/12/22	3	39.93	4	40.56	42.00	-1	6,211	-0.02%
2022/12/21	8	39.29	0	0.00	40.00	8	6,026	0.13%
2022/12/20	33.2	40.04	0	0.00	39.65	33.2	5,780	0.57%
2022/12/19	11	40.91	0	0.00	40.50	11	5,621	0.20%
2022/12/16	11.2	41.22	0	0.00	41.15	11.2	5,404	0.21%
2022/12/15	2	41.75	1	42.30	42.40	1	5,094	0.02%
2022/12/14	3.4	42.52	0	0.00	42.60	3.4	5,170	0.07%
2022/12/13	1	43.64	0	0.00	42.75	1	5,162	0.02%
2022/12/12	1	43.80	0	0.00	43.65	1	5,153	0.02%
2022/12/08	1	43.90	0	0.00	44.10	1	5,144	0.02%
2022/12/05	0	44.45	0	0.00	44.40	0	5,088	0.00%
2022/12/02	0	0.00	5.5	44.30	44.25	-5.5	5,030	-0.11%
2022/12/01	0.6	44.80	0	0.00	44.80	0.6	5,016	0.01%
2022/11/29	0	0.00	2	44.75	44.80	-2	5,026	-0.04%
2022/11/28	6	44.80	1	44.65	44.85	5	5,036	0.10%
2022/11/25	0	0.00	25	44.90	44.55	-25	5,022	-0.50%
2022/11/24	0.1	44.80	6	44.90	44.90	-5.9	5,032	-0.12%
2022/11/22	7.5	44.83	9.2	44.55	44.85	-1.7	5,044	-0.03%
2022/11/21	3	43.90	0	0.00	43.95	3	4,921	0.06%
2022/11/18	6	43.75	1.1	43.79	43.80	4.9	4,941	0.10%
2022/11/17	0	0.00	1	43.70	43.55	-1	4,949	-0.02%
2022/11/16	0	0.00	3.5	43.27	43.20	-3.5	4,925	-0.07%
2022/11/15	6	43.00	0	0.00	42.90	6	4,916	0.12%
2022/11/14	0	0.00	9.2	43.01	43.35	-9.2	4,875	-0.19%
2022/11/11	0	0.00	5	42.55	42.40	-5	4,802	-0.10%
2022/11/09	0.4	41.95	0.1	42.05	42.25	0.3	4,868	0.01%
2022/11/08	0	0.00	0.1	42.00	41.90	-0.1	4,840	0.00%
2022/11/07	0	0.00	2.6	41.99	42.05	-2.6	4,888	-0.05%
2022/11/04	0	0.00	0.3	41.80	42.00	-0.3	4,888	-0.01%
2022/11/03	0.4	41.00	0	0.00	41.30	0.4	4,842	0.01%
2022/11/02	0	0.00	0.2	41.40	41.25	-0.2	4,832	0.00%
2022/11/01	0.8	41.40	0	0.00	41.45	0.8	4,873	0.02%
2022/10/31	0.1	41.45	0	0.00	41.45	0.1	4,888	0.00%
2022/10/28	0.1	41.70	29	41.75	41.65	-28.9	4,880	-0.59%
2022/10/27	0	0.00	7	40.95	41.80	-7	4,875	-0.14%
2022/10/24	0	0.00	4	40.54	40.60	-4	4,786	-0.08%
2022/10/21	0	0.00	11	40.47	40.50	-11	4,758	-0.23%
2022/10/19	0	40.25	8	40.23	40.20	-8	4,726	-0.17%
2022/10/18	0.1	39.60	0	0.00	39.60	0.1	4,685	0.00%
2022/10/17	1	39.05	0	0.00	39.20	1	4,736	0.02%
2022/10/14	0	0.00	1	39.20	39.20	-1	4,808	-0.02%
2022/10/13	2	38.43	3	38.30	38.75	-1	4,945	-0.02%
2022/10/12	3	38.98	0	0.00	38.95	3	5,106	0.06%
2022/10/11	0	0.00	0.1	39.25	39.35	-0.1	5,224	0.00%
2022/10/07	1.2	39.12	1	39.10	38.90	0.2	5,188	0.00%
2022/10/06	0	0.00	1	39.65	39.65	-1	5,180	-0.02%
2022/10/05	0.1	39.85	2	39.73	39.75	-1.9	5,206	-0.04%
2022/10/04	0	0.00	1	40.10	39.70	-1	5,244	-0.02%
2022/09/30	4	38.30	5	38.45	39.00	-1	5,202	-0.02%
2022/09/29	2	38.15	23	38.30	38.60	-21	5,204	-0.40%
2022/09/28	15.1	38.50	5	37.98	38.00	10.1	5,171	0.19%
2022/09/27	18.1	39.58	1	39.65	39.65	17.1	5,055	0.34%
2022/09/26	25	40.18	3	40.45	40.20	22	4,940	0.45%
2022/09/23	3	47.70	8.9	47.81	47.80	-5.9	4,766	-0.12%
2022/09/22	11	47.58	1	47.80	47.75	10	4,634	0.22%
2022/09/21	11	47.90	0	0.00	48.00	11	4,521	0.24%
2022/09/20	4	48.00	2	48.00	48.00	2	4,374	0.05%
2022/09/19	20	48.21	2	48.15	48.15	18	4,340	0.41%
2022/09/15	1	48.20	0	0.00	48.25	1	4,462	0.02%
2022/09/07	0	0.00	0.1	47.95	47.90	-0.1	5,636	0.00%
2022/09/06	0	0.00	15	48.00	48.10	-15	5,682	-0.26%
2022/09/05	0	0.00	15	48.00	47.95	-15	5,683	-0.26%
2022/09/02	0	0.00	5.1	47.95	48.00	-5.1	5,698	-0.09%
2022/09/01	0	0.00	1	48.00	48.10	-1	5,726	-0.02%
2022/08/31	1	48.40	0	0.00	48.40	1	5,714	0.02%
2022/08/30	10	47.85	4	48.23	48.35	6	5,694	0.11%
2022/08/29	2	47.85	0	0.00	47.85	2	5,702	0.04%
2022/08/26	1	48.15	0	0.00	48.20	1	5,824	0.02%
2022/08/25	2	48.08	0	0.00	48.10	2	5,812	0.03%
2022/08/23	0	0.00	25	47.60	47.65	-25	5,790	-0.43%
2022/08/22	0	0.00	2	47.45	47.65	-2	5,815	-0.03%
2022/08/18	2	46.63	2	46.73	46.80	0	5,742	0.00%
2022/08/17	0	0.00	10.1	47.21	47.20	-10.1	5,720	-0.18%
2022/08/16	1	46.55	1	46.80	46.80	0	5,658	0.00%
2022/08/15	3	46.25	1	46.25	46.20	2	5,579	0.04%
2022/08/11	1	45.90	0	0.00	45.90	1	5,573	0.02%
2022/08/10	1	45.75	0	0.00	45.75	1	5,595	0.02%
2022/08/09	1	46.00	0	0.00	46.00	1	5,615	0.02%
2022/08/08	0	0.00	1	46.00	46.00	-1	5,670	-0.02%
2022/08/05	0	0.00	1	45.80	45.85	-1	5,890	-0.02%
2022/08/04	1	45.25	1	45.30	45.65	0	5,966	0.00%
2022/08/03	1	45.80	6	45.63	45.80	-5	5,960	-0.08%
2022/08/01	0	0.00	25	45.90	45.90	-25	6,010	-0.42%
2022/07/29	0	0.00	10	45.15	45.35	-10	5,999	-0.17%
2022/07/28	1	44.95	0	0.00	44.90	1	6,010	0.02%
2022/07/27	7.1	44.71	0	0.00	44.65	7.1	6,026	0.12%
2022/07/26	3.1	44.79	0	0.00	44.80	3.1	6,033	0.05%
2022/07/25	2	44.78	5	45.10	45.10	-3	6,048	-0.05%
2022/07/22	1	44.76	0	0.00	45.20	1	6,076	0.02%
2022/07/21	2	44.85	0	0.00	45.15	2	6,053	0.03%
2022/07/20	4	45.73	10	45.35	45.35	-6	6,060	-0.10%
2022/07/19	10	45.50	8	45.93	45.75	2	6,023	0.03%
2022/07/18	1	44.65	17	44.59	45.10	-16	5,953	-0.27%
2022/07/15	6	43.36	60	43.40	43.40	-54	5,964	-0.91%
2022/07/13	0	0.00	25	43.62	43.50	-25	6,119	-0.41%
2022/07/12	11	43.25	0	0.00	43.20	11	6,150	0.18%
2022/07/11	0	0.00	41	43.61	43.80	-41	6,163	-0.67%
2022/07/08	2	43.90	0	0.00	43.85	2	6,195	0.03%
2022/07/07	12	43.93	0	0.00	43.80	12	6,213	0.19%
2022/07/06	5	44.20	0	0.00	44.20	5	6,327	0.08%
2022/07/04	0	0.00	4	44.55	44.40	-4	6,803	-0.06%
2022/07/01	4	44.15	0	0.00	43.95	4	7,609	0.05%
2022/06/30	0	0.00	0.4	45.00	45.20	-0.4	8,178	0.00%
2022/06/28	0	0.00	1	44.80	44.80	-1	8,203	-0.01%
2022/06/27	1	44.50	1	44.80	44.80	0	8,257	0.00%
2022/06/24	2	43.88	30	44.14	44.20	-28	8,284	-0.34%
2022/06/23	1.4	43.37	0	0.00	43.30	1.4	8,320	0.02%
2022/06/22	56.3	42.90	1	43.50	43.25	55.3	8,163	0.68%
2022/06/21	2	43.50	4	43.68	43.35	-2	7,857	-0.03%
2022/06/20	10	43.81	6	44.45	43.60	4	7,697	0.05%
2022/06/17	28	43.57	2.1	43.61	44.75	25.9	7,720	0.34%
2022/06/16	19.1	44.70	2	44.58	44.55	17.1	7,555	0.23%
2022/06/15	13	45.33	2	45.38	45.05	11	7,569	0.15%
2022/06/14	0	0.00	1	45.20	45.40	-1	7,728	-0.01%
2022/06/13	6	44.53	0	0.00	44.80	6	8,324	0.07%
2022/06/10	5	44.89	0	0.00	44.90	5	8,491	0.06%
2022/06/09	2.3	45.31	0	0.00	45.25	2.3	8,562	0.03%
2022/06/08	1	45.20	5	45.45	45.45	-4	8,561	-0.05%
2022/06/07	2	44.88	6	45.03	45.35	-4	8,600	-0.05%
2022/06/06	23	45.04	0	0.00	45.00	23	8,621	0.27%
2022/05/31	1	46.50	2	46.50	46.45	-1	8,812	-0.01%
2022/05/30	0	0.00	2	46.55	46.55	-2	8,881	-0.02%
2022/05/26	32	45.94	5	45.95	46.00	27	9,060	0.30%
2022/05/25	4	45.56	0	0.00	46.00	4	9,159	0.04%
2022/05/24	7	45.81	0	0.00	45.80	7	9,320	0.08%
2022/05/23	0	46.00	2	45.98	46.00	-2	9,444	-0.02%
2022/05/19	7	45.41	1	45.35	45.60	6	9,778	0.06%
2022/05/18	0	0.00	16	45.88	45.90	-16	9,750	-0.16%
2022/05/17	13	45.23	9	45.32	45.45	4	9,739	0.04%
2022/05/16	5	44.42	0	0.00	44.55	5	9,756	0.05%
2022/05/13	40	43.98	15.1	44.36	44.70	24.9	9,762	0.26%
2022/05/12	17	45.62	6	45.87	45.40	11	9,552	0.12%
2022/05/11	3	46.28	3	46.47	46.25	0	9,474	0.00%
2022/05/10	12	46.05	3	46.25	46.50	9	9,491	0.09%
2022/05/06	0	0.00	13	46.84	46.90	-13	9,568	-0.14%
2022/05/05	1	47.05	24	47.06	47.00	-23	9,644	-0.24%
2022/05/04	5	46.80	5	46.87	46.90	0	9,731	0.00%
2022/05/03	0	0.00	10	46.55	46.65	-10	9,780	-0.10%
2022/04/29	0	0.00	1	47.00	46.95	-1	9,807	-0.01%
2022/04/28	29	46.86	0	0.00	46.70	29	9,846	0.29%
2022/04/27	7	46.67	0	0.00	46.70	7	9,839	0.07%
2022/04/26	1	46.70	2	47.00	47.20	-1	9,858	-0.01%
2022/04/25	28	46.47	1	46.45	46.45	27	9,766	0.28%
2022/04/22	14	47.22	5	47.52	47.10	9	9,677	0.09%
2022/04/21	8	47.66	7	48.03	47.50	1	9,599	0.01%
2022/04/20	5	47.40	15	48.75	48.75	-10	9,493	-0.11%
2022/04/19	2	47.70	0	0.00	47.80	2	9,399	0.02%
2022/04/18	0.1	47.84	3	48.25	47.80	-2.9	9,395	-0.03%
2022/04/15	2	47.95	9.4	48.02	48.05	-7.4	9,352	-0.08%
2022/04/14	10	47.93	3	47.77	47.85	7	9,312	0.08%
2022/04/13	0	0.00	5	47.24	47.45	-5	9,288	-0.05%
2022/04/12	14	46.95	9	46.97	46.90	5	9,253	0.05%
2022/04/11	36.1	47.72	14	47.96	47.60	22.1	9,119	0.24%
2022/04/08	32	48.77	33	48.88	48.75	-1	8,892	-0.01%
2022/04/07	55	49.26	8.1	49.33	48.90	46.9	8,703	0.54%
2022/04/06	14	47.68	35	47.05	49.00	-21	7,888	-0.27%
2022/04/01	2	45.65	14	45.72	45.70	-12	7,252	-0.17%
2022/03/31	11	45.40	0	0.00	45.40	11	7,189	0.15%
2022/03/30	21	45.29	1	45.35	45.40	20	7,184	0.28%
2022/03/29	18.2	45.30	0	0.00	45.30	18.2	7,325	0.25%
2022/03/28	10.2	45.35	0.1	45.40	45.35	10.1	7,363	0.14%
2022/03/25	11	45.70	2	45.70	45.75	9	7,389	0.12%
2022/03/24	2	45.75	0	0.00	45.75	2	7,451	0.03%
2022/03/23	10.2	45.75	25	45.97	45.95	-14.9	7,509	-0.20%
2022/03/22	69	45.37	3	45.15	45.50	66	7,515	0.88%
2022/03/21	26.2	46.17	6	46.44	46.20	20.2	7,261	0.28%
2022/03/18	53	46.60	1	46.65	46.60	52	7,118	0.73%
2022/03/17	33	46.85	18	46.96	47.00	15	7,022	0.21%
2022/03/16	78	47.07	13	46.61	46.85	65	6,829	0.95%
2022/03/15	1	49.85	27	50.14	50.50	-26	6,228	-0.42%
2022/03/14	10	50.15	1.1	49.98	49.60	8.9	6,042	0.15%
2022/03/11	0	0.00	1	49.00	48.90	-1	5,950	-0.02%
2022/03/10	0	0.00	10	49.15	49.20	-10	5,931	-0.17%
2022/03/09	0	0.00	4	49.31	49.35	-4	5,893	-0.07%
2022/03/08	1	48.30	10	48.45	48.50	-9	5,836	-0.15%
2022/03/07	27.5	49.05	10.1	48.84	49.30	17.4	5,723	0.30%
2022/03/04	7.2	50.44	3	50.50	50.50	4.2	5,607	0.07%
2022/03/03	5	50.04	0	0.00	50.20	5	5,520	0.09%
2022/03/02	10	49.75	49	49.70	49.90	-39	5,490	-0.71%
2022/03/01	13	49.73	8	49.79	49.45	5	5,514	0.09%
2022/02/25	0	0.00	9	48.86	48.95	-9	5,379	-0.17%
2022/02/24	2.1	48.49	51	48.93	48.35	-48.9	5,287	-0.92%
2022/02/23	9	48.91	10	48.89	49.10	-1	5,123	-0.02%
2022/02/22	3.1	48.19	11	48.60	48.90	-7.9	5,011	-0.16%
2022/02/21	8	47.64	5	47.88	48.15	3	4,800	0.06%
2022/02/18	5.2	47.11	7	47.20	47.20	-1.8	4,722	-0.04%
2022/02/17	5	47.15	0	0.00	47.25	5	4,777	0.10%
2022/02/16	4.1	47.13	1	47.15	47.15	3.1	4,863	0.06%
2022/02/15	2	47.05	7	47.27	47.10	-5	5,051	-0.10%
2022/02/14	1.1	46.70	7	46.75	46.85	-5.9	5,014	-0.12%
2022/02/11	2	46.73	3	46.78	46.80	-1	5,024	-0.02%
2022/02/10	5.1	46.86	0	0.00	46.90	5.1	5,005	0.10%
2022/02/09	8.3	47.01	0	0.00	47.00	8.3	4,977	0.17%
2022/02/08	12	47.18	11	47.26	47.25	1	4,940	0.02%
2022/02/07	3	46.80	20	47.05	47.05	-17	4,852	-0.35%
2022/01/26	0	0.00	3	46.68	46.80	-3	4,760	-0.06%
2022/01/25	3	46.12	6	46.25	46.30	-3	4,666	-0.06%
2022/01/24	1	46.15	0	0.00	46.30	1	4,641	0.02%
2022/01/21	34	46.10	2	46.05	46.25	32	4,590	0.70%
2022/01/19	5	45.97	4	46.00	45.95	1	4,521	0.02%
2022/01/18	1.1	46.15	0	0.00	46.10	1.1	4,470	0.02%
2022/01/17	3	46.22	0	0.00	46.25	3	4,483	0.07%
2022/01/14	4	46.19	0	0.00	46.35	4	4,544	0.09%
2022/01/12	2	46.20	2	46.20	46.25	0	4,657	0.00%
2022/01/11	5	46.25	1	46.25	46.40	4	4,626	0.09%
2022/01/10	3	46.23	0	0.00	46.35	3	4,618	0.06%
2022/01/07	1	46.15	0	0.00	46.45	1	4,611	0.02%
2022/01/06	1	46.25	0	0.00	46.30	1	4,600	0.02%
2022/01/05	1	46.10	0.1	46.10	46.10	0.9	4,599	0.02%
2022/01/04	4	46.09	7	46.14	46.15	-3	4,640	-0.06%
2022/01/03	18.1	46.05	10	46.30	46.25	8.1	4,629	0.17%
2021/12/30	3	46.33	0	0.00	46.25	3	4,602	0.07%
2021/12/29	2	46.23	0	0.00	46.25	2	4,569	0.04%
2021/12/28	7.2	46.12	5	46.10	46.15	2.2	4,557	0.05%
2021/12/27	5	46.11	0	0.00	46.25	5	4,540	0.11%
2021/12/24	11	45.99	2	46.00	46.20	9	4,524	0.20%
2021/12/23	37.5	45.94	7	45.99	46.05	30.5	4,502	0.68%
2021/12/22	12	46.62	4	46.74	46.70	8	4,305	0.19%
2021/12/21	7	47.03	2	47.00	47.00	5	4,226	0.12%
2021/12/20	1	47.35	2	47.60	47.60	-1	4,188	-0.02%
2021/12/17	0	0.00	2	47.20	47.25	-2	4,196	-0.05%
2021/12/16	0	0.00	8	47.00	47.25	-8	4,208	-0.19%
2021/12/15	0	0.00	2	46.60	46.60	-2	4,267	-0.05%
2021/12/14	2	46.45	4	46.58	46.50	-2	4,273	-0.05%
2021/12/13	1	46.70	0	0.00	46.70	1	4,252	0.02%
2021/12/10	2	46.45	0	0.00	46.50	2	4,199	0.05%
2021/12/09	28	46.51	11	46.75	46.50	17	4,177	0.41%
2021/12/08	12	46.45	0	0.00	46.50	12	4,154	0.29%
2021/12/07	5	46.45	5	46.50	46.50	0	4,130	0.00%
2021/12/03	11	46.30	2	46.35	46.30	9	4,116	0.22%
2021/12/02	1	46.45	0.2	46.40	46.30	0.8	4,096	0.02%
2021/11/30	7	46.45	1	46.50	46.20	6	4,101	0.15%
2021/11/29	5	46.31	16	46.45	46.45	-11	4,068	-0.27%
2021/11/26	1	46.80	0	0.00	46.80	1	4,044	0.02%
2021/11/25	21	47.12	2	47.10	47.10	19	4,003	0.47%
2021/11/24	5	46.82	2	46.70	46.85	3	3,916	0.08%
2021/11/23	0	0.00	2	46.20	46.20	-2	3,893	-0.05%
2021/11/22	4	46.48	9	46.45	46.55	-5	3,875	-0.13%
2021/11/19	2	46.55	2	46.65	46.65	0	3,884	0.00%
2021/11/17	0	0.00	13	46.29	46.50	-13	3,875	-0.34%
2021/11/16	10	46.91	0	0.00	46.80	10	3,859	0.26%
2021/11/15	7	48.11	0	0.00	47.65	7	3,829	0.18%
2021/11/12	1.7	46.71	26	47.29	47.80	-24.3	3,734	-0.65%
2021/11/11	0	0.00	1	45.80	45.60	-1	3,576	-0.03%
2021/11/10	1	45.45	17	45.31	45.45	-16	3,663	-0.44%
2021/11/09	20	44.90	0	0.00	44.95	20	3,676	0.54%
2021/11/08	9	44.77	1	45.00	45.00	8	3,689	0.22%
2021/11/05	10	44.46	0	0.00	44.55	10	3,715	0.27%
2021/11/04	24	44.78	0	0.00	44.65	24	3,722	0.64%
2021/11/03	9	44.77	0	0.00	44.85	9	3,737	0.24%
2021/11/01	4	44.76	0	0.00	44.70	4	3,840	0.10%
2021/10/27	2	45.10	0	0.00	45.10	2	3,952	0.05%
2021/10/26	4	45.58	1	45.65	45.55	3	3,975	0.08%
2021/10/25	1	44.85	5	45.15	45.20	-4	4,053	-0.10%
2021/10/22	10	45.64	6	45.68	45.15	4	4,122	0.10%
2021/10/21	16	44.84	0	0.00	45.00	16	4,091	0.39%
2021/10/20	2	44.60	0	0.00	44.60	2	4,054	0.05%
2021/10/19	1	44.45	0	0.00	44.55	1	4,268	0.02%
2021/10/18	0	0.00	0.2	44.70	44.65	-0.2	4,364	0.00%
2021/10/15	0	0.00	1	44.70	44.75	-1	4,387	-0.02%
2021/10/14	2	44.83	1	44.70	44.70	1	4,394	0.02%
2021/10/13	13	45.01	0	0.00	45.05	13	4,452	0.29%
2021/10/08	1	44.65	0	0.00	44.60	1	4,440	0.02%
2021/10/07	1	44.50	0	0.00	44.65	1	4,430	0.02%
2021/10/06	1	44.45	0	0.00	44.25	1	4,452	0.02%
2021/10/04	0.1	44.85	0	0.00	44.70	0.1	4,580	0.00%
2021/10/01	2	44.80	0	0.00	44.80	2	4,599	0.04%
2021/09/29	0	0.00	3	45.23	45.05	-3	4,619	-0.06%
2021/09/28	0	0.00	5	44.65	45.30	-5	4,593	-0.11%
2021/09/27	0.7	45.09	0	0.00	44.65	0.7	4,567	0.02%
2021/09/24	1	44.95	101	45.25	45.10	-100	4,508	-2.22%	大賣/
2021/09/23	107	46.82	0	0.00	46.80	107	4,357	2.46%	大買/鉅額交易
2021/09/22	8	46.46	0	0.00	46.20	8	4,245	0.19%
2021/09/17	5	47.43	0	0.00	47.35	5	4,100	0.12%
2021/09/16	0	0.00	1	47.65	47.80	-1	4,089	-0.02%
2021/09/15	1	47.65	1	47.75	47.55	0	4,138	0.00%
2021/09/14	1	47.95	0	0.00	47.90	1	4,191	0.02%
2021/09/13	1	48.35	1	48.20	48.35	0	4,204	0.00%
2021/09/10	3	47.95	0	0.00	47.95	3	4,242	0.07%
2021/09/09	1	46.90	0	0.00	47.50	1	4,298	0.02%
2021/09/07	0.1	48.05	0	0.00	47.85	0.1	4,297	0.00%
2021/09/06	0	0.00	6	48.27	48.15	-6	4,318	-0.14%
2021/09/03	3	48.15	0	0.00	48.25	3	4,304	0.07%
2021/09/01	0	0.00	2	48.60	48.40	-2	4,370	-0.05%
2021/08/31	8	47.74	3	47.90	48.20	5	4,386	0.11%
2021/08/25	5	47.37	0	0.00	47.60	5	4,498	0.11%
2021/08/23	1.2	47.58	0	0.00	47.50	1.2	4,576	0.03%
2021/08/20	23	47.65	21	47.20	47.55	2	4,597	0.04%
2021/08/19	0	0.00	20	47.95	47.55	-20	5,750	-0.35%
2021/08/18	2	48.25	3.3	48.01	48.40	-1.3	5,778	-0.02%
2021/08/17	0	0.00	1	48.65	48.60	-1	5,807	-0.02%
2021/08/16	17	48.27	2	48.28	48.10	15	5,726	0.26%
2021/08/13	0	0.00	0.2	48.95	48.90	-0.2	5,649	0.00%
2021/08/12	3	48.60	0	0.00	48.95	3	5,580	0.05%
2021/08/11	0	0.00	5.1	48.90	48.80	-5.1	5,583	-0.09%
2021/08/10	2	48.85	5	48.55	48.85	-3	5,582	-0.05%
2021/08/09	3	49.08	1	49.00	49.00	2	5,636	0.04%
2021/08/06	0	0.00	4	48.80	49.45	-4	5,660	-0.07%
2021/08/05	1	48.90	3	48.87	48.70	-2	5,663	-0.04%
2021/08/04	1	49.20	4	49.10	49.05	-3	5,896	-0.05%
2021/08/03	3.7	49.45	2	48.85	49.30	1.7	5,955	0.03%
2021/08/02	8	49.55	8.3	49.58	49.45	-0.3	6,067	0.00%
2021/07/30	7	48.97	4.1	48.98	49.05	2.9	6,127	0.05%
2021/07/29	7	49.04	32	48.94	49.10	-25	6,148	-0.41%
2021/07/28	9	48.34	15	48.37	48.35	-6	6,105	-0.10%
2021/07/27	5	48.04	6.5	47.76	48.15	-1.5	6,096	-0.02%
2021/07/26	22	48.32	10	48.05	48.10	12	6,098	0.20%
2021/07/23	21.3	47.87	23	47.97	47.90	-1.7	6,014	-0.03%
2021/07/22	5	47.00	2	46.73	46.85	3	5,822	0.05%
2021/07/21	3	45.90	10.3	45.90	46.00	-7.3	5,780	-0.13%
2021/07/20	10	45.61	10	45.55	45.65	0	5,959	0.00%
2021/07/19	7	46.14	1	46.10	46.10	6	6,065	0.10%
2021/07/16	0	0.00	1	45.65	45.75	-1	6,068	-0.02%
2021/07/15	0	0.00	1	45.10	45.10	-1	6,030	-0.02%
2021/07/14	0	0.00	6	44.79	44.95	-6	6,056	-0.10%
2021/07/13	6	44.83	27	44.88	44.85	-21	6,135	-0.34%
2021/07/12	2	45.48	15	45.54	45.20	-13	6,116	-0.21%
2021/07/09	6	45.22	10	45.05	45.00	-4	6,084	-0.07%
2021/07/08	3	44.68	6	44.60	44.65	-3	6,005	-0.05%
2021/07/07	6	44.08	2	44.40	44.40	4	6,008	0.07%
2021/07/06	3.7	43.72	0	0.00	43.65	3.7	5,987	0.06%
2021/07/05	3.1	43.60	0	0.00	43.50	3.1	6,028	0.05%
2021/07/01	2	43.23	0	0.00	43.20	2	6,112	0.03%
2021/06/30	10	43.60	0	0.00	43.65	10	6,122	0.16%
2021/06/29	1	43.20	1.5	43.40	43.55	-0.5	6,147	-0.01%
2021/06/25	10	43.95	0	0.00	43.60	10	6,171	0.16%
2021/06/24	0	0.00	5	43.80	43.85	-5	6,158	-0.08%
2021/06/23	10	42.58	16	43.00	42.70	-6	6,132	-0.10%
2021/06/17	1	42.20	0	0.00	42.75	1	6,189	0.02%
2021/06/15	5	42.80	3	42.87	42.80	2	6,256	0.03%
2021/06/09	7	41.60	0	0.00	41.75	7	6,208	0.11%
2021/06/07	2	41.55	0	0.00	41.55	2	6,172	0.03%
2021/06/04	2.2	41.91	0	0.00	41.95	2.2	6,144	0.04%
2021/06/03	5	41.90	0	0.00	41.85	5	6,153	0.08%
2021/06/02	7	42.01	0	0.00	42.00	7	6,141	0.11%
2021/06/01	0	0.00	1	42.25	42.20	-1	6,061	-0.02%
2021/05/31	9	42.14	0	0.00	42.10	9	6,060	0.15%
2021/05/28	0	0.00	5	42.68	42.65	-5	5,999	-0.08%
2021/05/26	10	42.24	4	42.20	42.20	6	4,867	0.12%
2021/05/25	4	42.80	7	42.75	42.30	-3	4,800	-0.06%
2021/05/19	1	41.85	0	0.00	41.85	1	4,749	0.02%
2021/05/17	2	40.80	0	0.00	40.80	2	4,762	0.04%
2021/05/13	13	40.91	302.5	40.76	42.10	-289.5	4,629	-6.25%	大賣/鉅額交易
2021/05/12	11	43.15	3.2	42.99	42.60	7.8	4,544	0.17%
2021/05/11	1	45.05	10	45.05	44.85	-9	4,277	-0.21%
2021/05/10	3	45.37	0	0.00	45.70	3	4,201	0.07%
2021/05/07	4	44.70	5	45.36	44.70	-1	4,073	-0.02%
2021/05/06	0	0.00	1	45.45	45.25	-1	3,976	-0.03%
2021/05/05	0	0.00	23	44.53	45.20	-23	3,929	-0.59%
2021/05/04	8	44.26	4.7	44.60	44.35	3.3	3,882	0.09%
2021/05/03	6	44.87	18	44.72	44.70	-12	3,820	-0.31%
2021/04/29	13	45.27	0	0.00	45.25	13	3,765	0.35%
2021/04/28	28	45.65	10	46.20	45.65	18	3,739	0.48%
2021/04/27	25	46.39	0	0.00	46.20	25	3,767	0.66%
2021/04/26	5	46.74	24	46.56	46.60	-19	3,705	-0.51%
2021/04/23	6	44.52	12	44.62	45.35	-6	3,491	-0.17%
2021/04/22	6	44.11	3	44.30	44.10	3	3,389	0.09%
2021/04/21	1	44.10	1	44.40	44.35	0	3,329	0.00%
2021/04/19	7	44.01	55.1	44.61	44.60	-48.1	3,322	-1.45%
2021/04/16	2	43.43	0	0.00	43.60	2	3,270	0.06%
2021/04/14	21	43.30	1	43.15	43.25	20	3,331	0.60%
2021/04/13	16	43.63	10	43.60	43.50	6	3,329	0.18%
2021/04/12	17	43.62	1	43.60	43.60	16	3,327	0.48%
2021/04/09	7	43.60	1.2	43.62	43.75	5.8	3,336	0.17%
2021/04/08	3.5	43.49	1	43.45	43.50	2.5	3,300	0.08%
2021/04/07	5	43.50	2	43.53	43.65	3	3,277	0.09%
2021/04/06	30	43.58	1.3	43.61	43.65	28.7	3,270	0.88%
2021/04/01	7	43.52	0	0.00	43.55	7	3,289	0.21%
2021/03/31	1	43.30	0	0.00	43.50	1	3,351	0.03%
2021/03/30	3	43.45	1	43.55	43.45	2	3,527	0.06%
2021/03/29	2	43.33	0	0.00	43.55	2	3,680	0.05%
2021/03/24	1	43.35	0.1	43.30	43.55	0.9	4,322	0.02%
2021/03/23	5.5	43.18	0	0.00	43.15	5.5	4,361	0.13%
2021/03/22	13	43.31	0	0.00	43.60	13	4,406	0.30%
2021/03/19	4	44.50	1.1	44.75	44.25	2.9	4,320	0.07%
2021/03/18	0	0.00	1	45.45	45.20	-1	4,322	-0.02%
2021/03/16	10	44.90	10	44.95	44.90	0	4,433	0.00%
2021/03/10	0	0.00	3	45.53	45.45	-3	5,045	-0.06%
2021/03/09	2	45.30	2	45.40	45.40	0	5,080	0.00%
2021/03/08	0	0.00	1	45.30	45.25	-1	5,088	-0.02%
2021/03/05	1	45.00	0	0.00	44.95	1	5,096	0.02%
2021/03/04	1	44.60	1	45.00	45.05	0	5,217	0.00%
2021/02/26	1	44.55	5	45.20	45.20	-4	5,182	-0.08%
2021/02/25	1	44.90	19	44.95	44.95	-18	5,115	-0.35%
2021/02/23	5	44.90	2	44.80	44.85	3	5,087	0.06%
2021/02/22	50	44.00	0	0.00	44.05	50	5,042	0.99%
2021/02/18	50	44.00	2	43.95	43.85	48	5,029	0.95%
2021/02/05	0	0.00	0.1	43.60	43.60	-0.1	4,979	0.00%
2021/02/04	0	0.00	1	43.75	43.45	-1	4,999	-0.02%
2021/02/03	12	43.58	0	0.00	43.30	12	5,080	0.24%
2021/01/29	3.3	43.13	0	0.00	42.60	3.3	5,117	0.06%
2021/01/27	0	0.00	2	43.60	43.60	-2	5,087	-0.04%
2021/01/22	8	43.19	0	0.00	43.10	8	5,104	0.16%
2021/01/21	1	43.25	0	0.00	43.40	1	5,102	0.02%
2021/01/20	6	43.66	0	0.00	43.10	6	5,100	0.12%
2021/01/19	10	44.48	0.2	44.60	44.40	9.8	5,021	0.20%
2021/01/18	9	44.76	1	44.60	44.55	8	4,997	0.16%
2021/01/15	1	45.55	0	0.00	45.05	1	5,015	0.02%
2021/01/13	2	45.73	0	0.00	45.80	2	5,174	0.04%
2021/01/12	5	45.57	1.1	45.95	45.55	3.9	5,170	0.08%
2021/01/08	5.2	45.94	0	0.00	45.90	5.2	5,122	0.10%
2021/01/07	0	0.00	5	45.85	45.60	-5	5,099	-0.10%
2021/01/06	0	0.00	11	45.78	45.20	-11	5,053	-0.22%
2021/01/05	7	45.08	1	45.15	45.05	6	5,013	0.12%
2021/01/04	9	45.27	7.2	45.38	45.15	1.8	5,002	0.04%
2020/12/31	1	45.70	0	0.00	45.85	1	5,008	0.02%
2020/12/30	5	45.40	0	0.00	45.55	5	4,999	0.10%
2020/12/29	1	45.80	0	0.00	45.60	1	4,996	0.02%
2020/12/25	1	46.60	10	46.46	46.45	-9	4,947	-0.18%
2020/12/24	0	0.00	6	45.70	46.40	-6	4,907	-0.12%
2020/12/23	2	44.68	2.1	44.95	45.00	-0.1	4,737	0.00%
2020/12/22	8.2	44.82	3.1	45.30	44.50	5.2	4,623	0.11%
2020/12/21	4	44.95	0	0.00	44.95	4	4,561	0.09%
2020/12/18	0	0.00	14	46.19	45.60	-14	4,425	-0.32%
2020/12/17	0	0.00	3	46.05	46.05	-3	4,185	-0.07%
2020/12/16	0	0.00	5	45.78	45.95	-5	4,169	-0.12%
2020/12/15	0	0.00	3	45.10	45.25	-3	4,086	-0.07%
2020/12/14	4	45.08	8	44.90	44.90	-4	4,076	-0.10%
2020/12/11	0	0.00	2.2	44.67	44.35	-2.2	4,015	-0.05%
2020/12/10	3	44.17	0	0.00	44.60	3	3,999	0.08%
2020/12/09	2	44.50	21	44.51	44.50	-19	3,934	-0.48%
2020/12/08	2	44.50	7	45.13	45.40	-5	3,834	-0.13%
2020/12/07	1	45.15	23	45.38	45.85	-22	3,620	-0.61%
2020/12/04	14	43.36	2	43.55	43.50	12	3,344	0.36%
2020/12/03	5	43.75	0	0.00	43.80	5	3,285	0.15%
2020/12/02	0	0.00	0.2	44.25	44.35	-0.2	3,253	-0.01%
2020/11/30	1	44.30	4	44.31	44.50	-3	3,235	-0.09%
2020/11/26	3	43.83	0	0.00	43.85	3	3,149	0.10%
2020/11/25	0	0.00	8	43.76	43.90	-8	3,254	-0.25%
2020/11/24	0	0.00	6	43.48	43.50	-6	3,245	-0.18%
2020/11/23	20.1	43.50	9	43.43	43.45	11.1	3,242	0.34%
2020/11/19	0	0.00	2	43.25	43.15	-2	3,268	-0.06%
2020/11/18	6.6	43.16	0	0.00	43.35	6.6	3,279	0.20%
2020/11/17	0	0.00	4	43.30	43.40	-4	3,277	-0.12%
2020/11/16	4	43.43	5	43.37	43.45	-1	3,317	-0.03%
2020/11/13	0	0.00	17.2	43.35	43.40	-17.2	3,336	-0.52%
2020/11/11	0	0.00	1	43.55	44.00	-1	3,346	-0.03%
2020/11/10	0	0.00	7	42.74	42.95	-7	3,273	-0.21%
2020/11/06	1	41.85	0	0.00	41.90	1	3,242	0.03%
2020/11/04	6.9	41.95	0	0.00	42.00	6.9	3,211	0.21%
2020/11/03	5.3	42.35	203	42.26	42.35	-197.8	3,197	-6.19%	大賣/鉅額交易
2020/11/02	1.3	41.82	1	41.80	41.90	0.3	3,189	0.01%
2020/10/30	1	41.75	2	41.75	41.50	-1	3,171	-0.03%
2020/10/29	4	41.85	0	0.00	41.85	4	3,118	0.13%
2020/10/28	5	42.29	2	42.45	42.10	3	3,121	0.10%
2020/10/23	3	42.55	0	0.00	42.55	3	3,120	0.10%
2020/10/22	5.3	42.13	1	42.40	43.20	4.3	3,106	0.14%
2020/10/21	1.3	42.64	12	42.57	42.70	-10.8	2,930	-0.37%
2020/10/16	0	0.00	17	42.80	42.90	-17	2,874	-0.59%
2020/10/15	2	42.93	2	43.15	42.95	0	2,865	0.00%
2020/10/14	1	43.75	0	0.00	43.75	1	2,841	0.04%
2020/10/13	1	43.75	0	0.00	43.85	1	2,846	0.04%
2020/10/12	4	44.45	2	44.55	44.20	2	2,839	0.07%
2020/10/08	5	43.90	1	44.70	44.70	4	2,849	0.14%
2020/10/07	1	43.50	0	0.00	43.50	1	2,803	0.04%
2020/09/30	0	0.00	1	43.05	43.00	-1	2,825	-0.04%
2020/09/29	0	0.00	12	43.34	43.30	-12	2,824	-0.42%
2020/09/28	2	42.45	0	0.00	42.65	2	2,795	0.07%
2020/09/25	12	42.23	10	41.40	41.50	2	2,769	0.07%
2020/09/24	16	41.52	6	41.52	41.45	10	2,721	0.37%
2020/09/23	22	46.40	0	0.00	46.15	22	2,590	0.85%
2020/09/22	18	46.45	0	0.00	46.60	18	2,499	0.72%
2020/09/21	11	46.82	12	46.78	46.85	-1	2,460	-0.04%
2020/09/18	10	46.65	0	0.00	46.65	10	2,411	0.41%
2020/09/17	7	46.55	5	46.60	46.55	2	2,381	0.08%
2020/09/16	1	46.30	5	46.35	46.35	-4	2,358	-0.17%
2020/09/15	3	46.07	3	46.30	46.35	0	2,343	0.00%
2020/09/14	7	46.29	0	0.00	46.35	7	2,348	0.30%
2020/09/11	2	46.15	1	46.30	46.30	1	2,335	0.04%
2020/09/09	1	45.45	22	46.07	46.15	-21	2,306	-0.91%
2020/09/07	11	46.07	0	0.00	46.00	11	2,396	0.46%
2020/09/04	2	45.30	0	0.00	45.80	2	2,420	0.08%
2020/09/03	1	45.75	0	0.00	45.60	1	2,467	0.04%
2020/09/02	4	45.75	0.6	45.85	45.65	3.5	2,445	0.14%
2020/09/01	0	0.00	1	46.20	46.20	-1	2,458	-0.04%
2020/08/31	20	46.39	0	0.00	46.40	20	2,516	0.79%
2020/08/28	2	45.78	4	45.80	45.60	-2	2,440	-0.08%
2020/08/26	0	0.00	6	45.47	45.50	-6	2,500	-0.24%
2020/08/25	2	45.05	0	0.00	44.95	2	2,531	0.08%
2020/08/24	5	44.60	0	0.00	44.65	5	2,659	0.19%
2020/08/21	11	44.26	0	0.00	44.35	11	2,688	0.41%
2020/08/20	2	43.85	29	43.71	43.50	-27	2,678	-1.01%
2020/08/19	2	44.60	4	44.59	44.45	-2	2,644	-0.08%
2020/08/18	6	44.33	1	44.40	44.30	5	2,619	0.19%
2020/08/17	10	44.00	8	44.24	44.35	2	2,621	0.08%
2020/08/14	4	43.10	0	0.00	43.10	4	2,595	0.15%
2020/08/13	0	0.00	29	43.29	43.75	-29	2,596	-1.12%
2020/08/12	2	42.60	0	0.00	42.55	2	2,585	0.08%
2020/08/10	1	42.85	0	0.00	42.90	1	2,640	0.04%
2020/08/07	3	42.70	0	0.00	42.85	3	2,686	0.11%
2020/08/05	0	0.00	11	42.40	42.40	-11	2,742	-0.40%
2020/08/03	0	0.00	1	42.35	42.20	-1	2,816	-0.04%
2020/07/31	5	42.55	0	0.00	42.80	5	2,793	0.18%
2020/07/29	0	0.00	2	42.20	41.90	-2	2,787	-0.07%
2020/07/28	3	41.95	6	42.20	41.60	-3	2,799	-0.11%
2020/07/27	4.6	42.45	0	0.00	42.30	4.6	2,799	0.16%
2020/07/24	10	43.00	0	0.00	42.80	10	2,805	0.36%
2020/07/23	2	43.23	5	43.30	43.40	-3	2,805	-0.11%
2020/07/22	1	43.35	1.6	43.37	43.30	-0.6	2,846	-0.02%
2020/07/21	2	43.30	0	0.00	43.45	2	2,848	0.07%
2020/07/20	4	42.65	0	0.00	42.65	4	2,851	0.14%
2020/07/17	24	42.89	0	0.00	42.90	24	2,852	0.84%
2020/07/16	5	43.42	5	43.86	43.25	0	2,862	0.00%
2020/07/14	4	42.71	0	0.00	42.60	4	2,827	0.14%
2020/07/13	8	42.92	0	0.00	42.80	8	2,833	0.28%
2020/07/10	6	43.34	31	43.36	43.15	-25	2,817	-0.89%
2020/07/09	7	43.94	0	0.00	43.90	7	2,812	0.25%
2020/07/08	10	44.00	0	0.00	44.40	10	2,791	0.36%
2020/07/07	0	0.00	2	44.20	44.10	-2	2,779	-0.07%
2020/07/06	4	44.05	2	44.03	44.00	2	2,765	0.07%
2020/07/03	19	43.96	1	43.80	43.85	18	2,768	0.65%
2020/07/02	0	0.00	1	44.05	44.20	-1	2,775	-0.04%
2020/07/01	0	0.00	9	43.90	43.95	-9	2,774	-0.32%
2020/06/30	5	43.55	2	43.85	43.55	3	2,781	0.11%
2020/06/29	4	43.49	0	0.00	43.60	4	2,797	0.14%
2020/06/24	3	43.98	1	44.05	43.90	2	2,802	0.07%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/19	33	43.54	0	0.00	43.50	33	2,875	1.15%
2020/06/18	2	44.05	13	44.00	44.05	-11	2,865	-0.38%
2020/06/17	13	44.20	10	44.25	44.25	3	2,891	0.10%
2020/06/16	0	0.00	1	44.30	44.20	-1	2,963	-0.03%
2020/06/15	3	44.17	0	0.00	43.70	3	3,099	0.10%
2020/06/12	12	43.65	11	43.65	43.60	1	3,148	0.03%
2020/06/11	8	45.00	10	45.25	44.80	-2	3,119	-0.06%
2020/06/10	1	45.80	0	0.00	45.85	1	3,127	0.03%
2020/06/08	8	46.44	7	46.80	46.50	1	3,259	0.03%
2020/06/05	0	0.00	16.5	46.87	47.25	-16.5	3,232	-0.51%
2020/06/04	0	0.00	1	46.30	46.40	-1	3,182	-0.03%
2020/06/03	0	0.00	20	46.11	46.25	-20	3,179	-0.63%
2020/06/02	0	0.00	35	44.87	45.40	-35	3,135	-1.12%
2020/06/01	0	0.00	2	44.85	44.90	-2	3,087	-0.06%
2020/05/29	5	44.20	0	0.00	44.35	5	3,033	0.16%
2020/05/28	40	44.55	1	45.00	44.75	39	2,899	1.35%
2020/05/27	10	44.30	0	0.00	44.45	10	2,910	0.34%
2020/05/21	5	43.85	0	0.00	44.20	5	2,953	0.17%
2020/05/20	2	43.90	1	44.05	43.80	1	2,930	0.03%
2020/05/19	0.2	44.00	0	0.00	44.00	0.2	2,928	0.01%
2020/05/18	6	43.39	0.6	43.30	43.10	5.4	2,914	0.19%
2020/05/15	0.2	43.60	0	0.00	43.55	0.2	2,908	0.01%
2020/05/14	10	43.25	13	43.25	43.05	-3	2,866	-0.10%
2020/05/13	12	44.11	7	44.10	44.00	5	2,832	0.18%
2020/05/12	1	44.35	0	0.00	44.90	1	2,786	0.04%
2020/05/11	0	0.00	1	44.80	44.70	-1	2,769	-0.04%
2020/05/08	0	0.00	2	43.85	43.80	-2	2,735	-0.07%
2020/05/06	15	43.20	1	43.05	43.70	14	2,727	0.51%
2020/05/05	1	43.80	0	0.00	43.65	1	2,741	0.04%
2020/05/04	1	42.80	0	0.00	43.00	1	2,763	0.04%
2020/04/29	1	43.80	2	43.40	43.70	-1	2,799	-0.04%
2020/04/28	11	42.85	0	0.00	42.85	11	2,828	0.39%
2020/04/27	0	0.00	1	41.85	42.35	-1	2,919	-0.03%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/22	0	0.00	0.5	40.65	40.30	-0.5	2,922	-0.02%
2020/04/21	0	0.00	1	41.30	40.40	-1	2,922	-0.03%
2020/04/20	1	41.35	0	0.00	41.40	1	2,905	0.03%
2020/04/15	1	41.80	0	0.00	41.75	1	2,879	0.03%
2020/04/09	1	40.50	0	0.00	40.30	1	2,865	0.03%
2020/04/01	2	40.55	0	0.00	39.90	2	2,814	0.07%
2020/03/30	0	0.00	1	39.15	40.00	-1	2,784	-0.04%
2020/03/27	1	39.90	0	0.00	39.55	1	2,871	0.03%
2020/03/26	0	0.00	1	39.40	39.90	-1	2,947	-0.03%
2020/03/25	2	39.55	1	39.85	39.80	1	3,048	0.03%
2020/03/20	0	0.00	16	34.79	35.00	-16	3,015	-0.53%
2020/03/19	18.1	33.01	1	33.50	32.90	17.1	2,948	0.58%
2020/03/18	1	37.50	0	0.00	36.45	1	2,814	0.04%
2020/03/17	7	38.11	0	0.00	38.00	7	2,762	0.25%
2020/03/16	2.1	40.11	65	40.02	40.05	-62.9	2,713	-2.32%
2020/03/13	4	38.81	3	38.93	40.40	1	2,685	0.04%
2020/03/12	3	41.98	1	42.50	41.80	2	2,579	0.08%
2020/03/11	1	43.85	0	0.00	43.85	1	2,497	0.04%
2020/03/10	1	43.95	102	43.76	43.95	-101	2,482	-4.07%	大賣/鉅額交易
2020/03/09	1	44.80	0	0.00	44.30	1	2,456	0.04%
2020/03/06	2	45.00	0	0.00	45.25	2	2,418	0.08%
2020/03/04	0.1	45.25	0	0.00	45.00	0.1	2,401	0.00%
2020/03/03	0	0.00	1	45.00	44.55	-1	2,410	-0.04%
2020/03/02	1	44.05	6	45.05	44.50	-5	2,411	-0.21%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/25	5	44.95	0	0.00	45.00	5	2,370	0.21%
2020/02/24	1	45.20	0	0.00	45.10	1	2,371	0.04%
2020/02/20	0	0.00	1	45.70	45.70	-1	2,358	-0.04%
2020/02/19	0.2	46.30	1	46.10	46.20	-0.8	2,346	-0.03%
2020/02/18	3	45.87	0	0.00	46.05	3	2,339	0.13%
2020/02/17	8	45.85	0	0.00	45.95	8	2,350	0.34%
2020/02/14	4	45.85	0	0.00	45.85	4	2,369	0.17%
2020/02/12	2	45.45	2	45.68	45.80	0	2,398	0.00%
2020/02/11	4	45.48	2	45.70	45.35	2	2,393	0.08%
2020/02/10	1	45.40	1	45.50	45.50	0	2,397	0.00%
2020/02/07	15	45.33	0	0.00	45.25	15	2,411	0.62%
2020/02/06	1	45.65	0	0.00	45.55	1	2,426	0.04%
2020/02/04	1	44.90	1	45.25	45.00	0	2,417	0.00%
2020/01/31	1	45.65	0	0.00	45.25	1	2,388	0.04%
2020/01/30	4	45.51	2	45.63	45.45	2	2,348	0.09%
2020/01/20	0	0.00	1	47.10	47.10	-1	2,265	-0.04%
2020/01/15	1	46.40	0	0.00	46.55	1	2,291	0.04%
2020/01/14	3	46.40	0	0.00	46.40	3	2,321	0.13%
2020/01/09	0	0.00	5	46.15	46.00	-5	2,453	-0.20%
2020/01/08	40	45.95	12	45.99	45.70	28	2,483	1.13%
2020/01/03	0	0.00	2	46.28	46.40	-2	2,559	-0.08%
2020/01/02	1	46.30	1	46.40	46.30	0	2,609	0.00%
2019/12/31	1	46.30	1	46.55	46.30	0	2,634	0.00%
2019/12/30	0.2	46.50	2	46.40	46.45	-1.8	2,707	-0.07%
2019/12/24	0	0.00	1	45.95	46.15	-1	5,351	-0.02%
2019/12/23	3	45.58	1	46.15	45.55	2	5,284	0.04%
2019/12/20	9	45.57	2	45.65	45.45	7	5,215	0.13%
2019/12/19	0	0.00	2	45.80	45.90	-2	5,119	-0.04%
2019/12/18	1	46.05	0	0.00	46.00	1	5,095	0.02%
2019/12/17	3	46.15	0	0.00	46.25	3	5,093	0.06%
2019/12/16	1	46.30	0	0.00	46.25	1	5,088	0.02%
2019/12/12	1	46.15	1	46.20	46.35	0	5,127	0.00%
2019/12/10	1	46.00	0	0.00	46.05	1	5,169	0.02%
2019/12/09	4	46.44	1	46.35	46.30	3	5,168	0.06%
2019/11/29	1	46.50	2	46.60	46.55	-1	5,168	-0.02%
2019/11/27	2	46.75	0	0.00	46.80	2	5,166	0.04%
2019/11/25	1	46.55	0	0.00	46.75	1	5,111	0.02%
2019/11/21	2	46.63	2	46.60	46.60	0	5,167	0.00%
2019/11/20	2	46.85	26	46.95	46.85	-24	5,167	-0.46%
2019/11/19	0	0.00	324	46.85	46.90	-324	5,171	-6.27%	大賣/鉅額交易
2019/11/15	0	0.00	6	46.85	46.95	-6	5,187	-0.12%
2019/11/11	2	46.85	2	46.85	46.70	0	5,200	0.00%
2019/11/08	2	47.18	0	0.00	47.05	2	5,173	0.04%
2019/11/07	3	47.32	0	0.00	47.25	3	5,166	0.06%
2019/11/06	0.2	47.60	12	47.27	47.45	-11.8	5,160	-0.23%
2019/11/05	1	46.75	0	0.00	47.10	1	5,138	0.02%
2019/11/04	3	46.95	0	0.00	47.10	3	5,131	0.06%
2019/10/31	0	0.00	100	47.16	46.75	-100	5,127	-1.95%
2019/10/30	101	47.00	0	0.00	46.85	101	5,109	1.98%	大買/鉅額交易
2019/10/29	0	0.00	1	47.05	46.80	-1	5,095	-0.02%
2019/10/28	2	47.00	220	47.00	47.00	-218	5,078	-4.29%	大賣/鉅額交易
2019/10/25	0	0.00	1	47.20	47.25	-1	5,054	-0.02%
2019/10/24	53	47.27	0	0.00	47.50	53	5,045	1.05%
2019/10/23	10	47.60	4	47.50	47.50	6	5,022	0.12%
2019/10/22	5	47.07	1	47.00	47.00	4	4,995	0.08%
2019/10/21	0	0.00	9	46.55	46.75	-9	4,961	-0.18%
2019/10/18	10	45.70	2	45.70	45.90	8	4,899	0.16%
2019/10/17	52	46.01	5	46.10	45.80	47	4,847	0.97%
2019/10/16	0	0.00	2	46.18	46.00	-2	4,809	-0.04%
2019/10/15	0	0.00	4	45.85	45.95	-4	4,780	-0.08%
2019/10/14	0	0.00	3	45.68	45.65	-3	4,751	-0.06%
2019/10/09	2	45.40	0	0.00	45.30	2	4,717	0.04%
2019/10/08	6	45.37	0	0.00	45.40	6	4,689	0.13%
2019/10/07	3	45.77	1	45.80	45.75	2	4,631	0.04%
2019/10/04	8	45.71	1	45.65	45.70	7	4,607	0.15%
2019/10/03	39	46.07	1	46.10	46.05	38	4,523	0.84%
2019/10/02	4.5	45.96	0	0.00	45.90	4.5	4,330	0.10%
2019/10/01	11	49.86	15	49.91	49.95	-4	3,108	-0.13%
2019/09/27	4	49.94	0	0.00	49.90	4	2,437	0.16%
2019/09/26	1	49.70	0	0.00	49.80	1	1,857	0.05%
2019/09/11	0	0.00	1	49.55	49.50	-1	1,701	-0.06%
2019/09/10	0	0.00	1	49.65	49.75	-1	1,679	-0.06%
2019/09/09	1	49.70	1	49.60	49.70	0	1,681	0.00%
2019/09/06	0.2	50.00	2	49.35	49.30	-1.8	1,680	-0.11%
2019/09/03	0.2	49.60	0	0.00	49.25	0.2	1,677	0.01%
2019/08/30	0	0.00	2	49.35	49.50	-2	1,684	-0.12%
2019/08/29	0	0.00	1	49.20	49.05	-1	1,661	-0.06%
2019/08/28	8	49.24	1	48.75	49.40	7	1,653	0.42%
2019/08/27	0	0.00	1	48.90	48.40	-1	1,650	-0.06%
2019/08/26	0	0.00	1	48.90	48.80	-1	1,610	-0.06%
2019/08/23	0	0.00	2	49.05	49.20	-2	1,606	-0.12%
2019/08/22	1	48.85	0	0.00	48.90	1	1,597	0.06%
2019/08/21	3	48.62	2	48.70	48.65	1	1,667	0.06%
2019/08/20	2	48.70	0	0.00	48.60	2	1,670	0.12%
2019/08/19	1	48.70	0	0.00	48.75	1	1,660	0.06%
2019/08/16	55	48.72	0	0.00	48.80	55	1,642	3.35%
2019/08/15	0	0.00	2	49.10	48.95	-2	1,622	-0.12%
2019/08/14	2	48.45	0	0.00	48.35	2	1,595	0.13%
2019/08/13	0	0.00	3	48.15	48.35	-3	1,587	-0.19%
2019/08/08	1	48.10	0	0.00	48.20	1	1,600	0.06%
2019/08/06	1	47.80	0	0.00	48.10	1	1,615	0.06%
2019/08/05	1	48.35	0	0.00	48.20	1	1,609	0.06%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/30	0	0.00	5	49.00	48.95	-5	1,599	-0.31%
2019/07/29	1	48.95	0	0.00	48.95	1	1,612	0.06%
2019/07/24	2	48.95	0	0.00	48.90	2	1,626	0.12%
2019/07/23	2	49.05	0	0.00	49.05	2	1,609	0.12%
2019/07/17	1	49.10	0	0.00	49.20	1	1,607	0.06%
2019/07/15	3	48.97	0	0.00	49.25	3	1,602	0.19%
2019/07/12	0	0.00	6	49.15	49.15	-6	1,626	-0.37%
2019/07/08	3	49.42	0	0.00	49.40	3	1,669	0.18%
2019/07/05	31	49.60	0	0.00	49.65	31	1,685	1.84%
2019/07/02	1	49.45	7	49.45	49.65	-6	1,755	-0.34%
2019/07/01	0.2	49.60	0	0.00	49.60	0.2	1,762	0.01%
2019/06/27	0	0.00	0.6	49.75	49.75	-0.6	1,856	-0.03%
2019/06/26	1	49.70	0	0.00	49.75	1	1,945	0.05%
2019/06/24	0	0.00	2	50.10	50.00	-2	1,993	-0.10%
2019/06/21	2	49.90	2	49.83	50.00	0	1,983	0.00%
2019/06/20	0	0.00	12	49.88	49.90	-12	1,988	-0.60%
2019/06/19	12	49.35	5	49.30	49.90	7	2,011	0.35%
2019/06/18	3	49.00	0	0.00	49.00	3	2,011	0.15%
2019/06/14	1	48.60	3	48.50	48.50	-2	2,119	-0.09%
2019/06/13	1	48.50	0	0.00	48.50	1	2,147	0.05%
2019/06/12	1	48.65	0	0.00	48.75	1	2,416	0.04%
2019/06/11	75	48.70	2	48.70	48.60	73	2,436	3.00%
2019/06/10	3	48.60	0	0.00	48.70	3	2,457	0.12%
2019/06/06	1	48.60	0	0.00	48.50	1	2,495	0.04%
2019/06/05	3	49.02	0	0.00	48.70	3	2,533	0.12%
2019/06/04	2	49.10	2	48.95	49.00	0	2,531	0.00%
2019/06/03	0.2	48.90	1	48.55	48.90	-0.8	2,532	-0.03%
2019/05/30	1	48.55	0	0.00	48.15	1	2,513	0.04%
2019/05/29	2	48.73	1	48.60	48.35	1	2,510	0.04%
2019/05/28	4	49.51	0	0.00	48.60	4	2,513	0.16%
2019/05/27	3	48.68	5	48.95	49.20	-2	2,443	-0.08%
2019/05/23	0	0.00	1	48.05	48.05	-1	2,415	-0.04%
2019/05/22	6	48.02	0	0.00	48.10	6	2,419	0.25%
2019/05/20	1	47.85	0	0.00	47.95	1	2,422	0.04%
2019/05/15	2	47.85	0	0.00	47.80	2	2,427	0.08%
2019/05/14	0	0.00	1	47.60	48.05	-1	2,450	-0.04%
2019/05/13	3	48.22	3	48.07	47.80	0	2,444	0.00%
2019/05/10	0	0.00	10	47.91	48.05	-10	2,479	-0.40%
2019/05/09	2	48.00	0	0.00	48.00	2	2,476	0.08%
2019/05/08	1	48.40	3	48.45	48.50	-2	2,481	-0.08%
2019/04/29	0	0.00	3	49.10	49.20	-3	2,530	-0.12%
2019/04/25	0	0.00	4	48.85	49.00	-4	2,534	-0.16%
2019/04/23	2	48.70	0	0.00	48.95	2	2,540	0.08%
2019/04/22	11	48.71	1	48.75	48.75	10	2,540	0.39%
2019/04/19	0	0.00	1	49.05	48.90	-1	2,543	-0.04%
2019/04/18	11	48.50	0	0.00	48.60	11	2,557	0.43%
2019/04/17	2	49.13	1	49.20	49.15	1	2,556	0.04%
2019/04/16	1	49.20	0	0.00	49.40	1	2,551	0.04%
2019/04/15	1	49.60	2	49.60	49.50	-1	2,547	-0.04%
2019/04/12	4	49.05	0	0.00	49.10	4	2,551	0.16%
2019/04/11	0.1	49.60	0	0.00	49.40	0.1	2,544	0.00%
2019/04/10	5	49.73	0	0.00	49.90	5	2,528	0.20%
2019/04/09	2	50.30	0	0.00	50.20	2	2,506	0.08%
2019/04/08	1	50.30	2	50.50	50.60	-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	21	51.62	2	51.80	50.90	19	2,640	0.72%
2019/03/29	2	50.30	38	49.98	50.80	-36	2,550	-1.41%
2019/03/27	0	0.00	1	49.85	49.75	-1	2,528	-0.04%
2019/03/25	71	49.14	2	49.10	49.25	69	2,501	2.76%
2019/03/21	31	49.22	0	0.00	49.35	31	2,453	1.26%
2019/03/20	101	48.53	0	0.00	48.70	101	2,416	4.18%	大買/鉅額交易
2019/03/19	121	49.10	0	0.00	48.90	121	2,361	5.12%	大買/鉅額交易
2019/03/18	2.2	48.46	13	48.45	48.55	-10.8	2,302	-0.47%
2019/03/14	2	47.55	5	47.60	47.50	-3	1,998	-0.15%
2019/03/13	2	47.40	0	0.00	47.40	2	1,994	0.10%
2019/03/11	1	47.80	0	0.00	47.90	1	1,939	0.05%
2019/03/08	0	0.00	2	47.80	47.65	-2	1,914	-0.10%
2019/03/07	0	0.00	2	47.80	47.50	-2	1,942	-0.10%
2019/03/06	0	0.00	2	47.80	47.55	-2	1,947	-0.10%
2019/03/05	8	47.40	0	0.00	47.50	8	1,952	0.41%
2019/03/04	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.45	0	0.00	47.75	1	2,017	0.05%
2019/02/26	3	47.73	0	0.00	47.60	3	2,006	0.15%
2019/02/25	1	47.85	1	47.90	47.95	0	1,994	0.00%
2019/02/22	4	47.68	0	0.00	47.95	4	2,000	0.20%
2019/02/21	5	47.80	0	0.00	48.00	5	2,004	0.25%
2019/02/13	3	47.90	0	0.00	47.65	3	1,986	0.15%
2019/02/12	3	48.35	0	0.00	48.45	3	1,947	0.15%
2019/02/11	0	0.00	17	48.15	48.40	-17	1,951	-0.87%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/28	0	0.00	11	47.90	47.95	-11	1,901	-0.58%
2019/01/25	0	0.00	12	47.50	47.60	-12	1,890	-0.63%
2019/01/24	0	0.00	15	46.93	47.45	-15	1,868	-0.80%
2019/01/23	37	46.79	6	46.90	46.90	31	1,851	1.67%
2019/01/22	0	0.00	2.4	46.86	46.90	-2.4	1,848	-0.13%
2019/01/18	1	46.40	0	0.00	46.60	1	1,875	0.05%
2019/01/14	10	46.20	2	46.10	46.25	8	1,945	0.41%
2019/01/09	0	0.00	27	46.05	46.10	-27	2,047	-1.32%
2019/01/08	1	45.50	0	0.00	45.15	1	2,046	0.05%
2019/01/04	2	45.40	5	45.08	45.25	-3	2,112	-0.14%
2019/01/03	0	0.00	2	45.25	45.05	-2	2,227	-0.09%
2019/01/02	1	44.65	0	0.00	44.50	1	2,248	0.04%
2018/12/28	0	0.00	1	45.15	45.00	-1	2,274	-0.04%
2018/12/27	2	44.18	0	0.00	44.40	2	2,292	0.09%
2018/12/25	10	44.25	0	0.00	43.90	10	2,269	0.44%
2018/12/24	11	45.03	0	0.00	44.90	11	2,216	0.50%
2018/12/21	12	45.52	0	0.00	46.15	12	2,204	0.54%
2018/12/17	0.1	46.25	0	0.00	46.10	0.1	2,205	0.00%
2018/11/30	0	0.00	3	46.80	46.90	-3	4,360	-0.07%
2018/11/27	2	46.20	2	46.20	46.25	0	4,977	0.00%
2018/11/26	4	46.75	2	46.63	46.20	2	5,043	0.04%
2018/11/21	0	0.00	3	45.95	46.25	-3	5,083	-0.06%
2018/11/13	1	45.90	0	0.00	46.80	1	5,157	0.02%
2018/11/08	0	0.00	5	46.50	46.70	-5	5,221	-0.10%
2018/11/07	0	0.00	1	46.85	46.40	-1	5,426	-0.02%
2018/11/02	1	45.30	6	46.20	46.20	-5	5,620	-0.09%
2018/10/31	0	0.00	1	45.00	45.35	-1	5,721	-0.02%
2018/10/25	0	0.00	5	45.00	45.00	-5	5,721	-0.09%
2018/10/22	0	0.00	1	45.40	45.50	-1	5,711	-0.02%
2018/10/19	1	45.00	2	45.30	45.90	-1	5,681	-0.02%
2018/10/16	12	45.53	2	45.30	45.90	10	5,557	0.18%
2018/10/11	2	45.40	12	45.63	45.60	-10	5,469	-0.18%
2018/10/09	1	46.50	0	0.00	46.65	1	5,337	0.02%
2018/10/08	5	47.40	3	47.25	47.10	2	5,304	0.04%
2018/10/05	0	0.00	3	47.15	46.75	-3	5,270	-0.06%
2018/10/04	1	47.80	0	0.00	47.75	1	5,243	0.02%
2018/10/02	0	0.00	2	48.30	48.35	-2	5,233	-0.04%
2018/09/28	0	0.00	1	48.15	48.40	-1	5,212	-0.02%
2018/09/26	5	47.70	0	0.00	47.45	5	5,177	0.10%
2018/09/25	0	0.00	2	49.00	48.35	-2	5,179	-0.04%
2018/09/21	0	0.00	8	48.55	48.70	-8	5,175	-0.15%
2018/09/20	0	0.00	1	48.25	48.20	-1	5,137	-0.02%
2018/09/19	0	0.00	15	47.84	48.15	-15	5,140	-0.29%
2018/09/18	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/17	5	47.50	1	47.30	47.50	4	5,115	0.08%
2018/09/14	0	0.00	15	47.60	47.50	-15	5,117	-0.29%
2018/09/13	0	0.00	16	47.48	47.65	-16	5,104	-0.31%
2018/09/12	1.1	45.81	17	46.31	46.90	-15.9	5,051	-0.31%
2018/09/10	12	44.66	2	44.70	44.60	10	4,834	0.21%
2018/09/07	17	45.51	0	0.00	45.10	17	4,580	0.37%
2018/09/06	4	49.04	6.6	49.08	49.15	-2.6	3,932	-0.07%
2018/09/05	10	48.97	2	48.90	48.80	8	3,239	0.25%
2018/09/04	3	49.80	1	50.00	49.95	2	2,892	0.07%
2018/09/03	6	50.17	1	50.00	50.00	5	2,724	0.18%
2018/08/31	8	49.45	16	49.40	49.90	-8	2,690	-0.30%
2018/08/30	21	49.23	10	49.25	49.30	11	2,659	0.41%
2018/08/29	1	48.85	6	48.99	48.95	-5	2,728	-0.18%
2018/08/28	11	48.65	0	0.00	48.60	11	2,713	0.41%
2018/08/27	10	48.25	3	48.30	48.35	7	2,727	0.26%
2018/08/24	14	48.34	0	0.00	48.50	14	2,758	0.51%
2018/08/23	13	48.40	0	0.00	48.40	13	2,840	0.46%
2018/08/22	4	48.44	6	48.68	48.35	-2	2,883	-0.07%
2018/08/21	5	47.95	4	48.11	48.20	1	2,879	0.03%
2018/08/20	9	47.79	0	0.00	47.70	9	2,873	0.31%
2018/08/17	3	47.80	5	48.00	47.80	-2	2,876	-0.07%
2018/08/16	1	47.80	0	0.00	47.90	1	2,874	0.03%
2018/08/15	0	0.00	64	48.05	48.00	-64	2,873	-2.23%
2018/08/14	0	0.00	3	47.58	47.65	-3	2,835	-0.11%
2018/08/13	1	47.10	0	0.00	47.50	1	2,634	0.04%
2018/08/09	2	48.20	0	0.00	48.30	2	2,481	0.08%
2018/08/07	3	47.60	0	0.00	47.65	3	2,382	0.13%
2018/08/03	5	47.20	1	47.35	47.35	4	2,409	0.17%
2018/08/02	5	46.87	1	47.20	46.90	4	2,401	0.17%
2018/08/01	4	47.20	5	47.00	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	8	46.78	47.30	-8	2,392	-0.33%
2018/07/30	2	46.35	0	0.00	46.40	2	2,356	0.08%
2018/07/27	5	46.25	0	0.00	46.20	5	2,361	0.21%
2018/07/26	0	0.00	2	46.00	45.95	-2	2,371	-0.08%
2018/07/25	5	45.80	0	0.00	45.80	5	2,429	0.21%
2018/07/19	2	46.00	0	0.00	45.65	2	2,487	0.08%
2018/07/18	1	45.80	1	46.20	46.15	0	2,501	0.00%
2018/07/17	4.1	45.30	0	0.00	45.40	4.1	2,525	0.16%
2018/07/16	4	45.48	0	0.00	45.40	4	2,542	0.16%
2018/07/13	6	45.59	0	0.00	45.60	6	2,559	0.23%
2018/07/12	0	0.00	1	45.00	45.50	-1	2,580	-0.04%
2018/07/11	0	0.00	1	45.00	45.00	-1	2,601	-0.04%
2018/07/10	3	45.17	0	0.00	44.85	3	2,607	0.12%
2018/07/09	1	44.25	0	0.00	44.80	1	2,609	0.04%
2018/07/06	2	43.78	0	0.00	43.95	2	2,615	0.08%
2018/07/03	2	44.30	0	0.00	44.20	2	2,704	0.07%
2018/06/28	2	44.55	1	44.60	44.60	1	2,663	0.04%
2018/06/27	2	45.30	3	45.32	45.15	-1	2,625	-0.04%
2018/06/22	3	45.80	0	0.00	45.70	3	2,644	0.11%
2018/06/15	7	46.44	0	0.00	45.90	7	2,624	0.27%
2018/06/14	2	46.85	0	0.00	46.35	2	2,513	0.08%
2018/06/13	1	47.25	0	0.00	47.25	1	2,469	0.04%
2018/06/12	2	47.55	1	47.50	47.65	1	2,520	0.04%
2018/06/11	2	47.80	1	48.20	47.60	1	2,510	0.04%
2018/06/08	0	0.00	36	47.26	47.60	-36	2,477	-1.45%
2018/06/07	4	47.54	0	0.00	47.45	4	2,455	0.16%
2018/06/06	2	47.85	8	47.53	47.85	-6	2,452	-0.24%
2018/06/04	0	0.00	1	46.60	46.60	-1	2,310	-0.04%
2018/06/01	0	0.00	1	45.65	46.30	-1	2,272	-0.04%
2018/05/30	5	45.73	0	0.00	45.50	5	2,150	0.23%
2018/05/29	1	45.35	3	46.15	46.15	-2	2,121	-0.09%
2018/05/28	2	45.68	0	0.00	45.65	2	2,116	0.09%
2018/05/24	3	46.05	1	46.30	46.30	2	2,108	0.09%
2018/05/22	6	46.10	3	46.05	46.05	3	2,095	0.14%
2018/05/18	51.4	45.90	1	45.90	45.90	50.4	2,105	2.39%
2018/05/17	100	45.72	0	0.00	45.65	100	2,114	4.73%
2018/05/16	1	45.50	0	0.00	45.60	1	2,116	0.05%
2018/05/15	2	45.40	0	0.00	45.50	2	2,200	0.09%
2018/05/14	0	0.00	22	45.73	45.75	-22	2,276	-0.97%
2018/05/11	0	0.00	1	45.35	45.30	-1	2,243	-0.04%
2018/05/10	0	0.00	2	45.30	45.15	-2	2,242	-0.09%
2018/05/09	2	45.10	1	45.15	45.05	1	2,251	0.04%
2018/05/08	0	0.00	4	45.30	45.40	-4	2,279	-0.18%
2018/05/04	0	0.00	34	45.38	45.35	-34	2,347	-1.45%
2018/05/03	3	45.60	0	0.00	45.50	3	2,450	0.12%
2018/05/02	2	46.15	0	0.00	46.00	2	2,512	0.08%
2018/04/27	0	0.00	3	45.45	45.45	-3	2,614	-0.11%
2018/04/26	0	0.00	2	45.25	45.15	-2	2,621	-0.08%
2018/04/25	10	45.18	16	44.95	45.20	-6	2,616	-0.23%
2018/04/24	2	45.60	1	45.60	45.20	1	2,622	0.04%
2018/04/23	3	45.70	2	45.60	45.60	1	2,630	0.04%
2018/04/19	1	44.90	11	44.76	45.10	-10	2,583	-0.39%
2018/04/18	4	44.53	1	44.65	44.45	3	2,574	0.12%
2018/04/17	14	44.36	2	44.55	44.55	12	2,578	0.47%
2018/04/13	3	45.27	0	0.00	45.15	3	2,574	0.12%
2018/04/12	7	45.51	0	0.00	45.55	7	2,586	0.27%
2018/04/11	8	45.81	22.6	45.70	45.70	-14.6	2,585	-0.56%
2018/04/10	0	0.00	11	45.39	45.40	-11	2,580	-0.43%
2018/04/09	6	44.68	0	0.00	44.80	6	2,583	0.23%
2018/04/02	0	0.00	1	45.40	45.30	-1	2,590	-0.04%
2018/03/29	6	45.00	0	0.00	44.90	6	2,585	0.23%
2018/03/28	0	0.00	3	45.35	45.30	-3	2,582	-0.12%
2018/03/27	0	0.00	1	45.40	45.40	-1	2,578	-0.04%
2018/03/26	0	0.00	7	44.75	44.85	-7	2,548	-0.27%
2018/03/23	2	44.78	1	44.85	44.75	1	2,567	0.04%
2018/03/20	2	44.60	0	0.00	44.90	2	2,744	0.07%
2018/03/19	3	44.95	0	0.00	44.90	3	2,773	0.11%
2018/03/16	32	44.99	0	0.00	44.60	32	2,796	1.14%
2018/03/14	0.5	45.55	3	45.27	45.50	-2.5	2,727	-0.09%
2018/03/13	4	44.85	12	45.03	45.05	-8	2,704	-0.30%
2018/03/12	2	44.80	1	45.15	44.95	1	2,704	0.04%
2018/03/08	0	0.00	1	44.10	44.15	-1	2,678	-0.04%
2018/03/07	1	44.15	1	44.30	44.10	0	2,691	0.00%
2018/03/06	1	44.30	0	0.00	44.35	1	2,693	0.04%
2018/03/05	0	0.00	3	44.60	44.25	-3	2,758	-0.11%
2018/03/02	2	44.25	0	0.00	44.00	2	2,754	0.07%
2018/03/01	0	0.00	1	44.20	44.65	-1	2,756	-0.04%
2018/02/27	11	44.51	0	0.00	44.15	11	2,727	0.40%
2018/02/26	0	0.00	10	44.95	44.95	-10	2,713	-0.37%
2018/02/22	1	44.35	0	0.00	44.40	1	2,735	0.04%
2018/02/12	10	43.59	2	43.55	43.60	8	2,718	0.29%
2018/02/09	11	42.83	1	43.60	43.55	10	2,704	0.37%
2018/02/08	6	44.10	5	44.00	44.10	1	2,679	0.04%
2018/02/07	1	44.70	20	44.33	44.20	-19	2,682	-0.71%
2018/02/06	11	42.10	31	43.11	42.20	-20	2,599	-0.77%
2018/02/05	2	44.68	0	0.00	44.85	2	2,514	0.08%
2018/02/01	4	45.93	1.8	45.60	45.55	2.2	2,514	0.09%
2018/01/31	0	0.00	17	45.06	45.80	-17	2,514	-0.68%
2018/01/30	3	45.98	2	45.78	45.55	1	2,471	0.04%
2018/01/29	8	46.38	3	46.47	46.50	5	2,443	0.20%
2018/01/26	63	46.39	26	46.21	46.45	37	2,421	1.53%
2018/01/25	33	45.52	2	45.73	45.40	31	2,341	1.32%
2018/01/24	10	44.85	9	44.64	45.00	1	2,263	0.04%
2018/01/23	14	44.68	8	44.78	44.95	6	2,212	0.27%
2018/01/22	17	42.94	0	0.00	43.05	17	2,117	0.80%
2018/01/19	0.7	42.80	1	42.75	42.85	-0.3	2,135	-0.01%
2018/01/17	0	0.00	60	43.00	43.05	-60	2,113	-2.84%
2018/01/16	5	42.65	1	42.70	42.60	4	2,085	0.19%
2018/01/15	3	42.75	0	0.00	42.85	3	2,080	0.14%
2018/01/12	11	42.55	1	42.70	42.80	10	2,100	0.48%
2018/01/11	0	0.00	1	42.75	42.45	-1	2,114	-0.05%
2018/01/10	10	43.05	0	0.00	42.75	10	2,122	0.47%
2018/01/09	2	42.98	0	0.00	43.15	2	2,123	0.09%
2018/01/08	1	43.40	12	43.26	43.40	-11	2,116	-0.52%
2018/01/05	0	0.00	7	42.55	43.10	-7	2,102	-0.33%
2018/01/04	8	42.78	3	42.55	42.65	5	2,116	0.24%
2018/01/03	0	0.00	1	43.05	43.15	-1	2,125	-0.05%
2018/01/02	4	43.05	16	42.99	43.15	-12	2,095	-0.57%