興富發 (2542)-合庫券商分點個股進出

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
43.85
漲跌
▲0.85
漲幅
+1.98%
成交量
5,906張
產業
上市營建類股▲1.84%
944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－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	116.2	43.11	1	43.35	43.00	115.2	7,573	1.52%	大買/鉅額交易
2024/11/19	11.9	43.77	0	0.00	43.80	11.9	7,812	0.15%
2024/11/18	0	0.00	0	43.15	43.10	0	8,056	0.00%
2024/11/15	0	43.30	3	43.13	43.30	-3	8,250	-0.04%
2024/11/14	128	42.52	30	42.62	42.55	98	8,494	1.15%	大買/
2024/11/13	51.5	42.11	167	42.81	42.80	-115.5	8,574	-1.35%	大賣/鉅額交易
2024/11/12	139.1	42.22	5	42.65	42.10	134.1	8,642	1.55%	大買/鉅額交易
2024/11/11	1.4	42.74	38	42.56	42.90	-36.6	8,642	-0.42%
2024/11/08	1.3	41.39	0	0.00	41.45	1.3	8,702	0.01%
2024/11/07	0	0.00	0.3	41.00	41.05	-0.3	8,836	0.00%
2024/11/06	1	40.55	0	0.00	40.70	1	8,955	0.01%
2024/11/05	1	40.85	11	41.05	40.85	-10	9,249	-0.11%
2024/11/04	12.9	40.66	2	40.75	40.85	10.9	10,166	0.11%
2024/11/01	1.6	40.95	0.1	41.35	41.35	1.5	10,554	0.01%
2024/10/30	3	40.87	6	41.01	40.75	-3	10,882	-0.03%
2024/10/29	0.2	40.90	1	41.00	41.00	-0.9	11,099	-0.01%
2024/10/28	0	0.00	2	41.45	41.40	-2	11,277	-0.02%
2024/10/25	125.2	40.42	0	0.00	40.70	125.2	11,440	1.09%	大買/鉅額交易
2024/10/24	187.8	40.26	0	0.00	40.30	187.8	11,758	1.60%	大買/鉅額交易
2024/10/23	326.9	41.53	0	0.00	41.00	326.9	11,773	2.78%	大買/鉅額交易
2024/10/22	219	42.13	0	0.00	42.25	219	11,855	1.85%	大買/鉅額交易
2024/10/21	8.6	42.55	5	42.52	42.75	3.6	12,263	0.03%
2024/10/18	6.1	42.94	0	0.00	43.05	6.1	12,751	0.05%
2024/10/17	5	43.27	7.2	43.50	43.60	-2.2	13,103	-0.02%
2024/10/16	1	42.75	2	43.35	42.95	-1	13,547	-0.01%
2024/10/15	16.2	42.98	0	0.00	43.00	16.2	14,001	0.12%
2024/10/14	15.2	43.13	5	43.35	43.50	10.2	14,296	0.07%
2024/10/11	18.9	43.77	2	44.00	43.60	16.9	14,414	0.12%
2024/10/09	1	44.30	0	0.00	44.05	1	14,703	0.01%
2024/10/08	0	44.65	5	44.54	45.20	-5	15,079	-0.03%
2024/10/07	1.6	44.49	0.4	44.63	44.90	1.2	15,177	0.01%
2024/10/04	4.2	43.75	2	43.73	43.60	2.2	15,268	0.01%
2024/10/01	25.4	45.02	0	0.00	44.60	25.4	15,238	0.17%
2024/09/30	5.3	45.35	1	45.35	45.10	4.3	15,449	0.03%
2024/09/27	2	45.58	6.2	45.71	45.60	-4.2	15,476	-0.03%
2024/09/26	27.7	45.82	8	45.66	45.40	19.7	15,492	0.13%
2024/09/25	8	50.03	223	49.78	50.30	-215	15,404	-1.40%	大賣/鉅額交易
2024/09/24	2	49.25	0.6	49.35	49.15	1.4	15,397	0.01%
2024/09/23	15.2	48.01	1,486.1	47.77	49.10	-1,470.9	15,752	-9.34%	大賣/鉅額交易
2024/09/20	44.1	49.50	217	50.60	49.20	-172.9	15,827	-1.09%	大賣/鉅額交易
2024/09/19	12	54.01	15	54.11	54.20	-3	15,631	-0.02%
2024/09/18	39.1	52.17	33	52.25	51.40	6.1	16,064	0.04%
2024/09/16	9.1	52.39	5	52.40	52.00	4.1	16,434	0.02%
2024/09/13	29.1	50.93	17	50.90	52.00	12.1	16,549	0.07%
2024/09/12	15	50.89	46.3	50.81	51.00	-31.3	16,710	-0.19%
2024/09/11	23.5	51.21	15	51.16	50.30	8.5	16,779	0.05%
2024/09/10	75.4	51.16	69	51.21	51.50	6.4	16,943	0.04%
2024/09/09	90.1	51.76	74.3	51.74	51.80	15.8	17,421	0.09%
2024/09/06	0	0.00	2	53.45	53.20	-2	17,428	-0.01%
2024/09/05	3	53.30	3	53.30	53.00	0	17,628	0.00%
2024/09/04	21	51.83	18	51.77	52.20	3	17,842	0.02%
2024/09/03	4.6	55.23	26	55.43	54.20	-21.4	18,023	-0.12%
2024/09/02	29	54.53	9	54.91	54.50	20	18,126	0.11%
2024/08/30	4	53.80	4	54.53	55.70	0	18,056	0.00%
2024/08/29	6	52.37	0	0.00	52.30	6	17,911	0.03%
2024/08/28	21	52.61	1.3	52.92	52.60	19.7	17,993	0.11%
2024/08/27	0.1	51.90	0	0.00	52.60	0.1	18,018	0.00%
2024/08/26	3	52.20	0	0.00	51.90	3	18,007	0.02%
2024/08/23	1.4	52.39	0	0.00	52.20	1.4	17,977	0.01%
2024/08/22	13.1	53.33	27.6	53.34	53.60	-14.5	17,892	-0.08%
2024/08/21	14.1	54.89	14.3	54.52	54.80	-0.2	17,586	0.00%
2024/08/20	77.5	57.85	9.2	57.21	56.90	68.3	17,319	0.39%
2024/08/19	97	59.52	101.5	60.37	59.40	-4.5	17,133	-0.03%	大賣/
2024/08/16	39.1	58.17	51.1	58.28	58.30	-12	16,982	-0.07%
2024/08/15	6	55.51	2	55.00	55.00	4	16,757	0.02%
2024/08/14	3	54.87	28	54.83	55.20	-25	16,707	-0.15%
2024/08/13	22.2	54.80	7.6	54.49	54.40	14.7	16,637	0.09%
2024/08/12	43.2	54.37	152.2	54.95	54.60	-109	16,753	-0.65%	大賣/鉅額交易
2024/08/09	28	53.39	9	53.60	52.90	19	16,711	0.11%
2024/08/08	2	51.40	2	52.50	52.70	0	16,589	0.00%
2024/08/07	17	53.11	13	53.35	53.00	4	16,548	0.02%
2024/08/06	177.2	51.65	51.2	52.82	50.50	126	16,345	0.77%	大買/鉅額交易
2024/08/05	473.2	57.76	201.1	57.62	54.80	272.1	15,613	1.74%	大買/大賣/鉅額交易
2024/08/02	124.3	62.19	71	62.15	60.80	53.3	15,428	0.35%	大買/
2024/08/01	40	63.13	13	64.16	64.30	27	15,622	0.17%
2024/07/31	35	63.53	11.3	63.90	64.00	23.7	15,823	0.15%
2024/07/30	54	62.71	35	63.65	64.10	19	16,104	0.12%
2024/07/29	10	64.09	38	63.42	63.00	-28	16,475	-0.17%
2024/07/26	4	61.38	1.1	62.15	61.60	2.9	16,202	0.02%
2024/07/23	10.7	62.52	1	62.50	62.60	9.7	16,252	0.06%
2024/07/22	81.6	60.41	14.5	60.44	60.60	67.1	16,100	0.42%
2024/07/19	3.5	63.95	31.6	64.10	63.80	-28.1	15,756	-0.18%
2024/07/18	0.2	66.50	3	66.23	65.90	-2.8	15,295	-0.02%
2024/07/17	19.2	65.75	59.3	65.52	65.00	-40.1	15,012	-0.27%
2024/07/16	52	64.00	18.6	64.28	64.40	33.4	14,954	0.22%
2024/07/15	6.2	62.72	8	62.30	61.20	-1.8	14,532	-0.01%
2024/07/12	1	60.60	2	60.00	60.70	-1	14,290	-0.01%
2024/07/11	3.8	59.59	0	0.00	60.00	3.8	14,161	0.03%
2024/07/10	1.2	59.33	512.8	58.74	59.40	-511.6	13,886	-3.68%	大賣/鉅額交易
2024/07/09	32.3	54.72	63.5	54.21	54.60	-31.2	13,501	-0.23%
2024/07/08	73.5	55.69	48	56.93	55.50	25.5	13,382	0.19%
2024/07/05	33	55.01	3.4	55.40	55.30	29.6	13,247	0.22%
2024/07/04	6	54.05	46.3	54.95	55.20	-40.3	13,228	-0.30%
2024/07/03	1.6	53.30	14	53.46	53.20	-12.4	13,033	-0.10%
2024/07/02	1	52.60	2	52.80	53.10	-1	13,043	-0.01%
2024/07/01	0	0.00	2	52.95	53.10	-2	13,016	-0.02%
2024/06/28	26.4	52.49	0	0.00	52.10	26.4	12,936	0.20%
2024/06/27	0	0.00	38.7	53.85	53.40	-38.7	12,790	-0.30%
2024/06/26	8.1	52.40	13	52.93	52.70	-4.9	12,320	-0.04%
2024/06/25	28.2	52.19	12	52.54	51.90	16.2	11,938	0.14%
2024/06/24	50.4	53.04	42.5	53.74	53.20	7.9	11,656	0.07%
2024/06/21	94.5	52.10	87	52.82	52.80	7.5	11,092	0.07%
2024/06/20	7.5	52.01	40	52.31	52.50	-32.5	10,632	-0.31%
2024/06/19	89.3	51.30	5	52.10	51.70	84.3	10,502	0.80%
2024/06/18	27.4	52.01	2	52.05	51.60	25.4	10,336	0.25%
2024/06/17	5.1	52.31	33.5	52.31	52.10	-28.4	10,274	-0.28%
2024/06/14	21.5	51.48	157.6	51.43	51.60	-136.1	9,959	-1.37%	大賣/鉅額交易
2024/06/13	34.4	48.34	35.1	48.48	49.15	-0.6	9,397	-0.01%
2024/06/12	10	49.05	2	48.88	48.30	8	9,308	0.09%
2024/06/11	17.5	47.91	3	48.73	48.95	14.5	9,083	0.16%
2024/06/07	13	48.64	11	48.82	48.45	2	8,820	0.02%
2024/06/06	8	46.96	2.1	47.39	47.35	5.9	8,543	0.07%
2024/06/05	14.1	46.44	4	46.46	46.55	10.1	8,393	0.12%
2024/06/04	6	45.88	7	46.19	46.50	-1	8,349	-0.01%
2024/06/03	6.5	45.52	6	46.13	46.40	0.5	8,313	0.01%
2024/05/31	0	0.00	24	45.77	45.80	-24	8,202	-0.29%
2024/05/30	7	44.95	2	45.25	44.80	5	8,098	0.06%
2024/05/29	0	0.00	4	44.81	45.35	-4	8,056	-0.05%
2024/05/28	3	44.35	9	44.64	44.35	-6	7,950	-0.08%
2024/05/27	2	44.13	1	44.25	44.20	1	7,901	0.01%
2024/05/24	7	44.25	20	43.84	44.35	-13	7,824	-0.17%
2024/05/23	8	44.51	3	44.85	44.50	5	7,797	0.06%
2024/05/22	0	0.00	2	45.25	45.25	-2	7,713	-0.03%
2024/05/21	2.2	44.71	3	44.60	44.60	-0.8	7,653	-0.01%
2024/05/20	1.8	45.64	1	45.75	45.20	0.8	7,604	0.01%
2024/05/17	1	45.50	0	0.00	45.70	1	7,557	0.01%
2024/05/16	4.3	45.62	5	45.84	45.55	-0.8	7,519	-0.01%
2024/05/15	16.4	44.76	5	44.85	44.45	11.4	7,358	0.16%
2024/05/14	64.3	45.49	14	45.43	45.25	50.3	7,245	0.69%
2024/05/13	17.1	45.20	14.6	45.80	46.10	2.5	7,185	0.04%
2024/05/10	12.7	45.23	8	45.33	45.20	4.7	7,097	0.07%
2024/05/09	44.5	47.02	37.4	46.13	45.65	7.1	6,975	0.10%
2024/05/08	40	47.47	43.5	46.94	46.85	-3.5	6,745	-0.05%
2024/05/07	14.3	48.93	13.4	48.57	47.85	0.9	6,490	0.01%
2024/05/06	45	48.00	11.6	48.02	48.15	33.4	5,901	0.57%
2024/05/03	51.5	47.34	128	47.41	47.20	-76.5	5,458	-1.40%	大賣/
2024/05/02	1	46.70	27.1	46.29	46.60	-26.1	4,966	-0.53%
2024/04/30	25	43.78	31.1	44.19	44.30	-6.1	4,411	-0.14%
2024/04/29	68	44.03	70	44.26	44.30	-2	4,274	-0.05%
2024/04/26	77	43.12	83	43.13	42.95	-6	4,063	-0.15%
2024/04/25	15	42.44	35	42.68	42.70	-20	3,964	-0.50%
2024/04/24	4.1	42.05	4	42.23	41.95	0.1	3,860	0.00%
2024/04/23	6.3	42.14	3.9	42.34	42.25	2.4	3,821	0.06%
2024/04/22	11	43.13	59.4	43.01	42.40	-48.4	3,769	-1.28%
2024/04/19	4	41.61	12	41.83	41.45	-8	3,371	-0.24%
2024/04/18	3	41.40	9.2	41.42	41.60	-6.2	3,204	-0.19%
2024/04/17	5	40.80	15	40.82	40.85	-10	3,087	-0.32%
2024/04/16	2.2	40.15	7.5	40.11	40.10	-5.3	3,049	-0.18%
2024/04/15	0.4	40.90	10	40.70	40.80	-9.6	2,983	-0.32%
2024/04/12	0	0.00	1	40.95	40.80	-1	2,943	-0.03%
2024/04/11	1	41.20	0	0.00	41.10	1	2,921	0.03%
2024/04/10	0.7	41.50	1	41.45	41.35	-0.3	2,896	-0.01%
2024/04/09	1	40.95	23	40.99	41.20	-22	2,858	-0.77%
2024/04/08	1	40.69	63.4	40.65	40.70	-62.4	2,790	-2.24%
2024/04/03	0.4	40.29	9	40.28	40.25	-8.6	2,717	-0.32%
2024/03/28	0	0.00	1.4	40.51	40.50	-1.4	2,610	-0.05%
2024/03/27	2.5	40.28	17.8	40.40	40.60	-15.3	2,567	-0.59%
2024/03/26	9	39.06	0	0.00	39.00	9	2,505	0.36%
2024/03/25	0	39.30	10	39.23	39.35	-10	2,514	-0.40%
2024/03/22	2	38.73	4.4	38.77	38.80	-2.4	2,529	-0.10%
2024/03/21	3	38.68	8	38.74	38.65	-5	2,556	-0.20%
2024/03/20	13.7	38.71	34	38.56	38.50	-20.3	2,570	-0.79%
2024/03/19	8.7	38.67	0	0.00	38.70	8.7	2,526	0.34%
2024/03/18	8	38.98	2	39.00	39.10	6	2,512	0.24%
2024/03/15	6.1	39.30	0.7	39.45	39.20	5.4	2,527	0.21%
2024/03/14	0.3	39.85	0	0.00	39.85	0.3	2,444	0.01%
2024/03/13	0.1	39.85	0	0.00	39.80	0.1	2,452	0.01%
2024/03/11	1.6	39.61	0	0.00	39.90	1.6	2,450	0.06%
2024/03/08	10.6	39.75	3	39.77	39.75	7.6	2,447	0.31%
2024/03/07	0	0.00	12	39.90	39.90	-12	2,448	-0.49%
2024/03/06	0	0.00	12	39.70	39.65	-12	2,423	-0.50%
2024/03/05	12	39.69	0	0.00	39.60	12	2,426	0.50%
2024/03/04	1.3	39.71	1	39.65	39.65	0.3	2,423	0.01%
2024/02/27	12.2	39.80	1	39.95	39.70	11.2	2,419	0.46%
2024/02/26	0.1	39.90	0.1	39.90	39.90	0	2,444	0.00%
2024/02/23	3	39.63	2	39.65	39.55	1	2,440	0.04%
2024/02/22	21.5	40.11	2	39.80	39.75	19.5	2,457	0.79%
2024/02/21	265	39.91	287.2	39.92	40.10	-22.2	2,459	-0.90%	大買/大賣/
2024/02/20	50.6	39.63	68.5	39.64	39.65	-17.8	2,431	-0.73%
2024/02/19	183	39.64	190	39.64	39.65	-7	2,425	-0.29%	大買/大賣/
2024/02/16	154	39.44	165.1	39.45	39.65	-11.1	2,471	-0.45%	大買/大賣/
2024/02/15	123	39.50	120	39.46	39.50	3	2,442	0.12%	大買/大賣/
2024/02/05	0.2	39.70	2	39.93	39.80	-1.9	2,434	-0.08%
2024/02/02	0	0.00	1	39.65	39.70	-1	2,421	-0.04%
2024/01/30	1.1	39.56	0	0.00	39.55	1.1	2,433	0.05%
2024/01/26	0.4	39.65	0	0.00	39.60	0.4	2,465	0.02%
2024/01/25	0	39.70	0	0.00	39.50	0	2,483	0.00%
2024/01/24	2.1	39.55	0	0.00	39.55	2.1	2,510	0.08%
2024/01/23	1	39.51	0	0.00	39.50	1	2,520	0.04%
2024/01/22	2.7	39.67	0	0.00	39.55	2.7	2,510	0.11%
2024/01/18	2.2	39.71	0	0.00	39.70	2.2	2,497	0.09%
2024/01/16	31	39.67	0	0.00	39.70	31	2,446	1.27%
2024/01/15	0.3	40.00	0	0.00	39.90	0.3	2,388	0.01%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	5	39.90	0	0.00	39.95	5	2,476	0.20%
2024/01/10	2.9	40.07	5	40.05	40.00	-2.1	2,744	-0.08%
2024/01/09	1	40.05	1	40.20	40.05	0	2,789	0.00%
2024/01/08	0	0.00	2	40.23	40.20	-2	2,845	-0.07%
2024/01/05	0.4	40.15	1	40.15	40.20	-0.6	2,897	-0.02%
2024/01/04	0	0.00	1	40.10	40.10	-1	2,917	-0.03%
2024/01/03	0.6	40.25	0	0.00	40.10	0.6	2,985	0.02%
2024/01/02	0	0.00	1	40.15	40.25	-1	2,991	-0.03%
2023/12/28	1	40.05	2	40.10	40.15	-1	3,039	-0.03%
2023/12/27	16	40.10	0	0.00	40.10	16	3,055	0.52%
2023/12/26	0	0.00	1	40.15	40.05	-1	3,098	-0.03%
2023/12/25	1.6	39.99	0	0.00	40.00	1.6	3,138	0.05%
2023/12/22	3	39.92	0	0.00	39.90	3	3,231	0.09%
2023/12/21	29.5	39.78	1	39.95	39.90	28.5	3,414	0.83%
2023/12/20	9.2	40.00	9	40.06	40.15	0.2	3,410	0.01%
2023/12/19	12	40.00	2.7	40.07	40.15	9.3	3,443	0.27%
2023/12/18	10.3	40.08	2	40.10	40.45	8.3	3,468	0.24%
2023/12/15	2.8	40.52	3	40.60	40.40	-0.2	3,484	-0.01%
2023/12/14	3	40.30	2	40.30	40.40	1	3,472	0.03%
2023/12/13	4.2	39.97	0	0.00	40.05	4.2	3,497	0.12%
2023/12/12	58.7	39.96	2	39.95	39.90	56.7	3,540	1.60%
2023/12/11	20.1	40.04	7	40.09	40.10	13.1	3,549	0.37%
2023/12/08	16.2	40.12	9	40.16	40.15	7.2	3,540	0.20%
2023/12/07	11	40.30	0	0.00	40.20	11	3,523	0.31%
2023/12/06	9	40.38	2	40.30	40.35	7	3,531	0.20%
2023/12/05	1.2	40.57	1	40.60	40.55	0.2	3,489	0.01%
2023/12/04	2.1	40.58	5	40.72	40.70	-2.9	3,476	-0.08%
2023/12/01	6.2	40.80	0	0.00	40.80	6.2	3,447	0.18%
2023/11/30	0	0.00	1	40.90	40.95	-1	3,452	-0.03%
2023/11/29	1	40.85	0	0.00	40.85	1	3,496	0.03%
2023/11/28	12	40.94	0	0.00	40.95	12	3,489	0.34%
2023/11/27	8.1	41.01	0	0.00	40.95	8.1	3,468	0.23%
2023/11/24	3	41.00	1	41.15	41.20	2	3,471	0.06%
2023/11/22	0.1	41.00	0	0.00	41.05	0.1	3,467	0.00%
2023/11/21	20	40.95	0	0.00	40.85	20	3,444	0.58%
2023/11/20	0.7	40.95	2	41.05	41.10	-1.4	3,427	-0.04%
2023/11/17	0	0.00	0.4	40.95	40.90	-0.4	3,415	-0.01%
2023/11/16	0	0.00	1	40.95	41.00	-1	3,433	-0.03%
2023/11/15	2.1	40.63	0	0.00	40.90	2.1	3,434	0.06%
2023/11/14	0	0.00	1	40.85	40.85	-1	3,400	-0.03%
2023/11/13	0.1	40.70	2.4	40.65	40.60	-2.3	3,398	-0.07%
2023/11/10	1.4	40.59	0	0.00	40.55	1.4	3,391	0.04%
2023/11/09	1	40.60	1	40.65	40.60	0	3,392	0.00%
2023/11/08	0	0.00	0	40.75	40.60	0	3,434	0.00%
2023/11/07	0	0.00	5	40.84	40.70	-5	3,506	-0.14%
2023/11/06	4	40.54	4	40.78	40.70	0	3,513	0.00%
2023/11/03	29.1	40.75	17	40.72	40.60	12.1	3,494	0.35%
2023/11/02	22	40.55	10.9	40.56	40.60	11.1	3,494	0.32%
2023/11/01	3.6	40.37	9	40.50	40.60	-5.4	3,493	-0.16%
2023/10/31	4	40.74	2.1	40.64	40.70	1.9	3,483	0.05%
2023/10/30	25.2	40.79	0	0.00	40.90	25.2	3,473	0.73%
2023/10/27	1	40.85	0	0.00	40.80	1	3,471	0.03%
2023/10/26	0	0.00	2.1	41.00	40.95	-2.1	3,476	-0.06%
2023/10/25	1.1	41.19	0	0.00	41.00	1.1	3,465	0.03%
2023/10/24	1	40.70	2	40.75	40.80	-1	3,471	-0.03%
2023/10/23	1.1	40.76	0.5	40.90	40.75	0.7	3,488	0.02%
2023/10/20	9.6	41.22	0	0.00	41.10	9.6	3,504	0.27%
2023/10/19	0.2	41.80	0	0.00	41.80	0.2	3,542	0.01%
2023/10/18	8	41.45	3	41.72	42.05	5	3,479	0.14%
2023/10/17	8	41.02	0	0.00	41.00	8	3,199	0.25%
2023/10/16	12.1	40.54	8	41.00	41.30	4.1	3,162	0.13%
2023/10/13	2.4	40.49	7	40.70	40.85	-4.6	3,128	-0.15%
2023/10/11	1.9	39.64	0	0.00	40.10	1.9	3,128	0.06%
2023/10/06	1	39.40	0	0.00	39.40	1	3,089	0.03%
2023/10/05	5.2	39.16	2	39.15	39.10	3.2	3,071	0.11%
2023/10/04	5	39.07	4	39.10	39.10	1	3,075	0.03%
2023/10/03	3.4	39.29	4	39.30	39.25	-0.6	3,077	-0.02%
2023/10/02	15	39.30	0	0.00	39.30	15	3,075	0.49%
2023/09/28	10	39.51	0	0.00	39.45	10	3,028	0.33%
2023/09/27	16.3	39.74	40	39.85	39.55	-23.7	2,981	-0.79%
2023/09/26	8.4	39.85	5.1	39.91	40.00	3.3	2,901	0.11%
2023/09/25	3.7	43.07	0	0.00	43.05	3.7	2,712	0.14%
2023/09/22	2	43.30	20	43.40	43.40	-18	2,593	-0.69%
2023/09/21	5	44.05	0	0.00	43.95	5	2,534	0.20%
2023/09/20	0.9	44.30	12	44.25	44.20	-11.1	2,472	-0.45%
2023/09/19	32.5	44.09	3	44.30	44.30	29.5	2,406	1.23%
2023/09/18	15	43.40	28	43.88	44.15	-13	2,376	-0.55%
2023/09/15	4.1	43.48	0	0.00	43.25	4.1	2,331	0.17%
2023/09/14	3	44.15	4.4	43.96	44.10	-1.4	2,252	-0.06%
2023/09/13	0.1	43.66	0	0.00	43.70	0.1	2,204	0.01%
2023/09/11	0.6	43.55	4	43.55	43.50	-3.4	2,268	-0.15%
2023/09/08	0	0.00	7	43.60	43.40	-7	2,272	-0.31%
2023/09/07	7.1	43.15	5	43.25	43.40	2.1	2,261	0.09%
2023/09/06	30	43.30	3	43.22	43.40	27	2,289	1.18%
2023/09/05	0	43.69	0	0.00	43.45	0	2,292	0.00%
2023/09/04	0.1	43.20	34	43.60	43.60	-33.9	2,273	-1.49%
2023/08/31	1	43.05	0	0.00	43.00	1	2,211	0.05%
2023/08/30	0	0.00	1	43.10	43.25	-1	2,228	-0.04%
2023/08/29	6	43.08	9.5	43.10	43.20	-3.5	2,235	-0.16%
2023/08/28	0	0.00	14	42.79	42.95	-14	2,238	-0.63%
2023/08/25	0.1	42.51	0	0.00	42.40	0.1	2,284	0.01%
2023/08/24	6	42.21	2	42.25	42.30	4	2,289	0.17%
2023/08/23	15.1	42.23	4	42.30	42.30	11.1	2,294	0.48%
2023/08/22	37	42.42	15.4	42.31	42.40	21.6	2,320	0.93%
2023/08/21	0.7	43.04	6	42.95	42.75	-5.3	2,323	-0.23%
2023/08/18	0	0.00	10	42.85	42.95	-10	2,348	-0.43%
2023/08/17	2.4	42.44	2	42.65	42.60	0.4	2,343	0.02%
2023/08/16	7	42.50	4	42.58	42.60	3	2,375	0.13%
2023/08/15	0.1	43.00	2.4	42.91	42.65	-2.3	2,401	-0.10%
2023/08/14	7.3	42.64	3.2	42.74	42.60	4.1	2,426	0.17%
2023/08/11	11	43.13	13.3	43.23	43.40	-2.3	2,426	-0.09%
2023/08/10	3.6	42.59	2	42.85	42.90	1.6	2,378	0.07%
2023/08/09	5	42.74	0	0.00	42.65	5	2,478	0.20%
2023/08/08	0	0.00	12	42.91	42.95	-12	2,553	-0.47%
2023/08/07	0.1	42.80	1	42.80	42.80	-0.9	2,962	-0.03%
2023/08/04	5.1	42.75	20	42.68	42.70	-14.9	2,965	-0.50%
2023/08/02	0	0.00	9	42.41	42.55	-9	2,959	-0.30%
2023/08/01	0	0.00	10	42.50	42.55	-10	2,975	-0.34%
2023/07/31	2	42.35	0.3	42.40	42.30	1.7	2,977	0.06%
2023/07/28	1.3	42.26	0	0.00	42.20	1.3	3,010	0.04%
2023/07/27	0.4	42.35	1	42.30	42.40	-0.6	3,023	-0.02%
2023/07/26	0.1	42.05	0	0.00	42.05	0.1	3,022	0.00%
2023/07/25	0.3	41.76	0	0.00	41.60	0.3	3,007	0.01%
2023/07/24	7.2	41.76	30	41.75	41.70	-22.8	2,980	-0.76%
2023/07/21	0.9	42.25	0	0.00	42.15	0.9	2,924	0.03%
2023/07/20	0.6	42.31	0	0.00	42.25	0.6	2,951	0.02%
2023/07/19	0	0.00	96	42.05	42.15	-96	2,951	-3.25%
2023/07/18	0.2	42.20	5.1	42.21	42.15	-5	2,944	-0.17%
2023/07/17	98.3	42.39	0	0.00	42.25	98.3	2,931	3.35%
2023/07/14	0	0.00	5	42.50	42.55	-5	2,898	-0.17%
2023/07/13	101.3	42.88	0.3	42.80	42.80	101	2,887	3.50%	大買/
2023/07/12	1.2	42.86	0	0.00	42.95	1.2	2,874	0.04%
2023/07/10	0.8	42.95	2	43.10	42.80	-1.2	2,878	-0.04%
2023/07/07	0	0.00	1	42.70	42.75	-1	2,913	-0.03%
2023/07/06	0	0.00	0.1	42.80	42.80	-0.1	2,900	0.00%
2023/07/05	3.1	42.70	0	0.00	42.70	3.1	2,901	0.11%
2023/07/04	0	0.00	11	42.70	42.85	-11	2,939	-0.37%
2023/06/29	0	0.00	102	42.67	42.75	-102	2,963	-3.44%	大賣/鉅額交易
2023/06/27	0	0.00	1	42.25	42.25	-1	2,978	-0.03%
2023/06/26	0.2	42.36	0.5	42.25	42.25	-0.2	2,985	-0.01%
2023/06/21	1	42.30	0	0.00	42.25	1	3,006	0.03%
2023/06/20	0.5	42.35	0	0.00	42.15	0.5	3,001	0.02%
2023/06/19	1.1	42.25	0	0.00	42.30	1.1	2,982	0.04%
2023/06/16	6	42.39	0	0.00	42.25	6	2,968	0.20%
2023/06/15	44.3	42.88	31	42.89	42.70	13.3	2,912	0.46%
2023/06/14	45	42.95	95	43.03	43.00	-50	2,916	-1.71%
2023/06/13	29.3	42.90	22	42.95	42.95	7.3	2,950	0.25%
2023/06/12	35.8	42.99	15	42.97	42.85	20.8	3,027	0.69%
2023/06/09	3.2	42.46	33	42.45	42.50	-29.8	3,009	-0.99%
2023/06/08	29	42.58	26	42.58	42.55	3	3,019	0.10%
2023/06/07	3	42.55	6	42.55	42.60	-3	3,035	-0.10%
2023/06/06	0	0.00	1.1	42.55	42.50	-1.1	3,037	-0.04%
2023/06/05	0.3	42.65	0	0.00	42.50	0.3	3,041	0.01%
2023/06/02	50	42.55	0	0.00	42.60	50	3,052	1.64%
2023/06/01	0	0.00	4	42.63	42.60	-4	3,065	-0.13%
2023/05/31	0	0.00	6	42.10	42.60	-6	3,080	-0.19%
2023/05/29	3	42.35	0	0.00	42.10	3	3,039	0.10%
2023/05/26	0.2	42.20	1	42.20	42.20	-0.8	3,040	-0.03%
2023/05/25	12.1	42.64	0	0.00	42.50	12.1	3,025	0.40%
2023/05/24	0	0.00	3	43.02	43.05	-3	3,015	-0.10%
2023/05/23	0.1	42.50	2	42.75	42.75	-1.9	2,976	-0.07%
2023/05/22	1.7	42.30	6.8	42.31	42.60	-5.1	2,973	-0.17%
2023/05/19	1	41.85	1	42.00	42.00	0	2,931	0.00%
2023/05/18	1	41.80	2	41.98	42.00	-1	2,896	-0.03%
2023/05/17	12	41.58	3.2	41.69	41.90	8.8	2,868	0.31%
2023/05/16	0	0.00	12	41.30	41.65	-12	2,836	-0.42%
2023/05/15	36.9	41.20	7	41.36	41.35	29.9	2,816	1.06%
2023/05/12	24.2	41.75	2	41.85	41.95	22.1	2,713	0.81%
2023/05/11	26	41.87	44	42.03	42.30	-18	2,632	-0.68%
2023/05/10	2.8	43.21	0	0.00	43.20	2.8	2,214	0.13%
2023/05/05	0.1	43.10	7	42.99	42.90	-7	2,230	-0.31%
2023/05/04	0	0.00	26.1	42.74	42.85	-26.1	2,252	-1.16%
2023/05/03	0.1	42.15	1	42.30	42.30	-0.9	2,241	-0.04%
2023/05/02	0	0.00	33.5	42.15	42.20	-33.5	2,289	-1.46%
2023/04/27	0	0.00	7	42.10	42.05	-7	2,398	-0.29%
2023/04/26	0	0.00	20	41.94	42.00	-20	2,410	-0.83%
2023/04/25	1.1	41.71	1	41.90	41.65	0.1	2,423	0.00%
2023/04/24	1	41.85	0.1	41.90	41.75	0.9	2,406	0.04%
2023/04/21	7	41.75	0	0.00	41.85	7	2,423	0.29%
2023/04/20	3.6	41.89	0	0.00	41.85	3.6	2,422	0.15%
2023/04/19	2	42.00	1	42.10	42.00	1	2,422	0.04%
2023/04/18	0	0.00	2	42.10	42.10	-2	2,402	-0.08%
2023/04/17	0.1	42.20	65	42.05	42.05	-64.9	2,394	-2.71%
2023/04/14	0	0.00	37.6	42.12	42.10	-37.6	2,390	-1.57%
2023/04/13	0.1	41.90	3.2	42.02	42.10	-3.1	2,397	-0.13%
2023/04/12	1	41.90	6	42.07	41.95	-5	2,407	-0.21%
2023/04/11	0	0.00	2	41.75	41.75	-2	2,348	-0.09%
2023/04/10	18.8	41.80	7	41.66	41.45	11.8	2,381	0.50%
2023/04/07	0	0.00	5	41.15	41.70	-5	2,499	-0.20%
2023/04/06	0.1	41.00	17	40.85	40.85	-16.9	2,473	-0.68%
2023/03/31	1	41.15	37	41.11	41.15	-36	2,570	-1.40%
2023/03/30	3	40.88	4	41.00	41.00	-1	2,889	-0.03%
2023/03/29	2	40.88	2	40.95	41.05	0	3,290	0.00%
2023/03/28	1	40.65	11	40.70	40.70	-10	3,717	-0.27%
2023/03/27	0.1	40.90	16	40.76	40.70	-15.9	4,154	-0.38%
2023/03/24	6.8	40.68	0	0.00	40.65	6.8	4,616	0.15%
2023/03/23	7	41.10	5	41.00	41.00	2	4,683	0.04%
2023/03/22	0	0.00	2	41.15	41.15	-2	4,761	-0.04%
2023/03/21	1	41.05	7	41.14	41.10	-6	4,864	-0.12%
2023/03/20	0.5	40.61	31	40.60	40.70	-30.5	4,939	-0.62%
2023/03/17	2	40.45	0	0.00	40.40	2	4,979	0.04%
2023/03/16	34	40.06	3.1	40.10	40.10	30.9	5,004	0.62%
2023/03/15	21.2	40.86	13	40.67	40.60	8.2	5,035	0.16%
2023/03/14	4	41.49	0	0.00	41.50	4	4,997	0.08%
2023/03/13	18.1	41.34	13	41.63	41.80	5.1	5,086	0.10%
2023/03/10	0.6	42.00	1	41.90	41.95	-0.4	5,112	-0.01%
2023/03/09	0	0.00	9	42.00	41.95	-9	5,127	-0.18%
2023/03/06	2	41.73	0	0.00	41.80	2	5,202	0.04%
2023/03/03	15.2	41.90	0	0.00	41.95	15.2	5,213	0.29%
2023/03/02	18	42.14	0	0.00	42.25	18	5,216	0.35%
2023/03/01	2	42.25	0	0.00	42.35	2	5,253	0.04%
2023/02/24	3	42.32	1.1	42.35	42.40	1.9	5,404	0.04%
2023/02/23	0	0.00	1	42.30	42.40	-1	5,417	-0.02%
2023/02/22	0	0.00	17	42.21	42.30	-17	5,435	-0.31%
2023/02/20	0.5	42.06	2	42.25	42.30	-1.5	5,567	-0.03%
2023/02/17	1	41.90	0	0.00	41.95	1	5,613	0.02%
2023/02/16	0	0.00	1	41.95	41.90	-1	5,744	-0.02%
2023/02/15	12	41.80	0	0.00	41.85	12	5,799	0.21%
2023/02/14	0	0.00	6	41.90	42.00	-6	5,835	-0.10%
2023/02/13	0	0.00	11	41.71	41.80	-11	5,888	-0.19%
2023/02/10	12.2	41.55	0	0.00	41.55	12.2	5,912	0.21%
2023/02/09	2	41.78	0	0.00	41.75	2	5,946	0.03%
2023/02/08	0	0.00	1	41.85	41.90	-1	6,025	-0.02%
2023/02/06	1	42.00	2	41.88	42.00	-1	6,047	-0.02%
2023/02/03	1	41.25	9	41.67	41.80	-8	6,036	-0.13%
2023/02/02	13	41.36	1	41.45	41.25	12	6,057	0.20%
2023/02/01	0	0.00	1	41.50	41.60	-1	6,045	-0.02%
2023/01/31	0	0.00	1	41.25	41.10	-1	6,114	-0.02%
2023/01/30	3.1	40.75	0	0.00	40.65	3.1	6,079	0.05%
2023/01/17	4.2	40.57	2	40.75	40.70	2.2	6,054	0.04%
2023/01/16	1.1	40.76	0	0.00	40.70	1.1	6,047	0.02%
2023/01/13	0.1	40.80	0	0.00	40.80	0.1	6,054	0.00%
2023/01/12	391	40.64	0	0.00	40.70	391	6,092	6.42%	大買/鉅額交易
2023/01/10	1.3	40.45	0	0.00	40.50	1.3	6,136	0.02%
2023/01/09	1	40.35	0	0.00	40.45	1	6,165	0.02%
2023/01/04	1	40.45	27	40.60	40.60	-26	6,229	-0.42%
2023/01/03	3	40.23	0	0.00	40.35	3	6,276	0.05%
2022/12/30	1	40.65	0	0.00	40.30	1	6,293	0.02%
2022/12/29	1	40.60	0	0.00	40.60	1	6,273	0.02%
2022/12/28	2	40.93	1	41.30	40.70	1	6,284	0.02%
2022/12/27	1	40.10	6.2	40.91	41.45	-5.2	6,283	-0.08%
2022/12/26	2.6	40.32	1	40.40	40.25	1.6	6,225	0.03%
2022/12/23	5.4	40.19	66	40.51	40.35	-60.6	6,264	-0.97%
2022/12/22	69.1	40.04	11	40.29	42.00	58.1	6,211	0.94%
2022/12/21	14.5	39.11	2	39.70	40.00	12.5	6,026	0.21%
2022/12/20	7.3	39.85	0	0.00	39.65	7.3	5,780	0.13%
2022/12/19	40.2	41.08	3	40.40	40.50	37.2	5,621	0.66%
2022/12/16	119.7	41.74	0	0.00	41.15	119.7	5,404	2.21%	大買/鉅額交易
2022/12/15	109.1	41.99	0	0.00	42.40	109.1	5,094	2.14%	大買/鉅額交易
2022/12/14	130.2	42.08	92	42.45	42.60	38.2	5,170	0.74%	大買/
2022/12/13	5	42.92	1	43.80	42.75	4	5,162	0.08%
2022/12/12	28.4	43.81	0	0.00	43.65	28.4	5,153	0.55%
2022/12/09	6	43.86	4	44.20	44.00	2	5,155	0.04%
2022/12/08	6	44.03	7	44.26	44.10	-1	5,144	-0.02%
2022/12/07	0	0.00	46	44.32	44.35	-46	5,137	-0.90%
2022/12/06	33	44.18	14	44.32	43.95	19	5,103	0.37%
2022/12/05	2	44.60	74.5	44.63	44.40	-72.5	5,088	-1.42%
2022/12/02	116	44.30	51	44.68	44.25	65	5,030	1.29%	大買/
2022/12/01	4	44.75	30	44.78	44.80	-26	5,016	-0.52%
2022/11/30	0	0.00	3	44.90	44.80	-3	5,021	-0.06%
2022/11/28	5	44.26	1	44.90	44.85	4	5,036	0.08%
2022/11/25	3	44.58	5	44.77	44.55	-2	5,022	-0.04%
2022/11/23	14	44.83	16.2	44.80	44.90	-2.2	5,037	-0.04%
2022/11/22	0	0.00	11.3	44.47	44.85	-11.3	5,044	-0.22%
2022/11/21	2	43.90	3	43.82	43.95	-1	4,921	-0.02%
2022/11/18	0.2	43.65	10.1	43.83	43.80	-9.9	4,941	-0.20%
2022/11/17	1	43.65	92	43.56	43.55	-91	4,949	-1.84%
2022/11/16	0	0.00	10	43.40	43.20	-10	4,925	-0.20%
2022/11/15	1	43.00	0	0.00	42.90	1	4,916	0.02%
2022/11/14	0	0.00	119.4	42.87	43.35	-119.4	4,875	-2.45%	大賣/鉅額交易
2022/11/11	0.8	42.30	3.1	42.46	42.40	-2.3	4,802	-0.05%
2022/11/09	5	41.90	1	42.05	42.25	4	4,868	0.08%
2022/11/08	1	41.90	3	41.93	41.90	-2	4,840	-0.04%
2022/11/07	0	0.00	1	41.95	42.05	-1	4,888	-0.02%
2022/11/04	0	0.00	4.7	41.88	42.00	-4.7	4,888	-0.10%
2022/11/03	1	40.90	0	0.00	41.30	1	4,842	0.02%
2022/11/02	1	41.25	0.1	41.40	41.25	0.9	4,832	0.02%
2022/11/01	1	41.20	2	41.38	41.45	-1	4,873	-0.02%
2022/10/31	3.2	41.18	27.9	41.13	41.45	-24.7	4,888	-0.51%
2022/10/28	1	41.60	114	41.70	41.65	-113	4,880	-2.32%	大賣/鉅額交易
2022/10/27	1	41.10	42.6	41.17	41.80	-41.6	4,875	-0.85%
2022/10/26	0.1	40.60	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	0.2	40.70	13	40.78	40.65	-12.9	4,828	-0.27%
2022/10/21	0.1	40.40	2	40.40	40.50	-2	4,758	-0.04%
2022/10/20	0	0.00	1	39.95	40.35	-1	4,768	-0.02%
2022/10/19	1	40.20	9	40.15	40.20	-8	4,726	-0.17%
2022/10/18	0	0.00	2	39.60	39.60	-2	4,685	-0.04%
2022/10/17	1	38.60	0	0.00	39.20	1	4,736	0.02%
2022/10/13	2	38.30	1	38.40	38.75	1	4,945	0.02%
2022/10/11	16	38.31	23	38.58	39.35	-7	5,224	-0.13%
2022/10/07	11	38.95	1	39.00	38.90	10	5,188	0.19%
2022/10/06	6	39.51	0	0.00	39.65	6	5,180	0.12%
2022/10/05	1	39.65	1	39.80	39.75	0	5,206	0.00%
2022/10/04	1	39.70	0	0.00	39.70	1	5,244	0.02%
2022/10/03	3	39.85	11	39.84	39.85	-8	5,232	-0.15%
2022/09/30	0	0.00	124	38.05	39.00	-124	5,202	-2.38%	大賣/鉅額交易
2022/09/29	3	38.12	11	38.50	38.60	-8	5,204	-0.15%
2022/09/28	18.8	38.30	38	38.51	38.00	-19.2	5,171	-0.37%
2022/09/27	14	39.52	1.4	39.77	39.65	12.6	5,055	0.25%
2022/09/26	1,031.2	40.45	10	40.23	40.20	1,021.2	4,940	20.67%	大買/鉅額交易
2022/09/23	12.3	47.73	751	47.80	47.80	-738.7	4,766	-15.50%	大賣/鉅額交易
2022/09/22	9.1	47.58	140	47.81	47.75	-130.9	4,634	-2.82%	大賣/鉅額交易
2022/09/21	12	47.98	12	48.00	48.00	0	4,521	0.00%
2022/09/20	23	48.07	1	48.20	48.00	22	4,374	0.50%
2022/09/19	20	48.11	7	48.05	48.15	13	4,340	0.30%
2022/09/16	31.1	48.25	1	48.30	48.30	30.1	4,306	0.70%
2022/09/15	6	48.27	2	48.30	48.25	4	4,462	0.09%
2022/09/14	4.8	48.27	1	48.15	48.25	3.8	4,782	0.08%
2022/09/13	1	48.55	9.1	48.54	48.50	-8.1	5,003	-0.16%
2022/09/12	0.2	48.30	2	48.35	48.40	-1.8	5,233	-0.03%
2022/09/08	0	0.00	3	48.20	48.35	-3	5,532	-0.05%
2022/09/07	2	47.88	6	47.90	47.90	-4	5,636	-0.07%
2022/09/06	1	48.05	7	48.00	48.10	-6	5,682	-0.11%
2022/09/05	4	48.00	2	48.00	47.95	2	5,683	0.04%
2022/09/02	1	48.20	3	48.00	48.00	-2	5,698	-0.04%
2022/09/01	3	48.00	0	0.00	48.10	3	5,726	0.05%
2022/08/31	1	48.45	2	48.40	48.40	-1	5,714	-0.02%
2022/08/30	5	48.17	3	48.30	48.35	2	5,694	0.04%
2022/08/29	1	47.85	1	47.70	47.85	0	5,702	0.00%
2022/08/26	2	48.10	0.1	48.20	48.20	1.9	5,824	0.03%
2022/08/25	1	47.90	2	48.00	48.10	-1	5,812	-0.02%
2022/08/24	0	0.00	6	47.73	48.00	-6	5,807	-0.10%
2022/08/23	5	47.54	1	47.45	47.65	4	5,790	0.07%
2022/08/22	1	47.50	3	47.50	47.65	-2	5,815	-0.03%
2022/08/19	1	46.85	7	46.71	47.00	-6	5,742	-0.10%
2022/08/18	6	46.63	0	0.00	46.80	6	5,742	0.10%
2022/08/17	7	46.94	3	47.20	47.20	4	5,720	0.07%
2022/08/16	5	46.79	18	46.66	46.80	-13	5,658	-0.23%
2022/08/15	0	0.00	1	46.30	46.20	-1	5,579	-0.02%
2022/08/12	9	46.20	1	46.50	46.15	8	5,593	0.14%
2022/08/11	1	45.80	3	45.95	45.90	-2	5,573	-0.04%
2022/08/10	2.6	45.89	69	45.81	45.75	-66.4	5,595	-1.19%
2022/08/09	2	46.03	0	0.00	46.00	2	5,615	0.04%
2022/08/08	0.4	45.85	1	46.00	46.00	-0.6	5,670	-0.01%
2022/08/05	3	45.85	81	45.75	45.85	-78	5,890	-1.32%
2022/08/04	3.1	45.42	4	45.49	45.65	-1	5,966	-0.02%
2022/08/03	1	45.70	79	45.76	45.80	-78	5,960	-1.31%
2022/08/02	0	0.00	15	45.52	46.00	-15	5,996	-0.25%
2022/08/01	6	45.85	0	0.00	45.90	6	6,010	0.10%
2022/07/29	0.7	45.20	24	45.23	45.35	-23.3	5,999	-0.39%
2022/07/28	5	44.90	3	44.87	44.90	2	6,010	0.03%
2022/07/27	92.4	44.67	90	44.81	44.65	2.4	6,026	0.04%
2022/07/26	0	0.00	3	44.83	44.80	-3	6,033	-0.05%
2022/07/25	17	44.86	0	0.00	45.10	17	6,048	0.28%
2022/07/22	1.1	44.81	0	0.00	45.20	1.1	6,076	0.02%
2022/07/21	23.1	45.15	4	45.10	45.15	19.1	6,053	0.32%
2022/07/20	328.1	45.54	163	45.83	45.35	165.1	6,060	2.72%	大買/大賣/鉅額交易
2022/07/19	4	45.88	165	45.85	45.75	-161	6,023	-2.67%	大賣/鉅額交易
2022/07/18	1.3	44.58	312	44.24	45.10	-310.7	5,953	-5.22%	大賣/鉅額交易
2022/07/15	3	43.35	0	0.00	43.40	3	5,964	0.05%
2022/07/14	3	43.35	1	43.55	43.50	2	6,095	0.03%
2022/07/13	1	43.70	108	43.56	43.50	-107	6,119	-1.75%	大賣/鉅額交易
2022/07/12	14.2	43.27	12	43.90	43.20	2.2	6,150	0.03%
2022/07/11	45.1	43.75	51	43.68	43.80	-6	6,163	-0.10%
2022/07/08	1.1	43.86	21	43.95	43.85	-20	6,195	-0.32%
2022/07/07	22.2	44.04	21	44.22	43.80	1.2	6,213	0.02%
2022/07/06	20.1	44.50	16	44.39	44.20	4.1	6,327	0.06%
2022/07/05	0	0.00	58	44.82	44.65	-58	6,572	-0.88%
2022/07/04	0	0.00	180	44.15	44.40	-180	6,803	-2.65%	大賣/鉅額交易
2022/07/01	24.2	44.21	12.4	44.98	43.95	11.8	7,609	0.15%
2022/06/30	5.1	44.75	40	45.09	45.20	-35	8,178	-0.43%
2022/06/29	0	0.00	77	44.96	45.10	-77	8,197	-0.94%
2022/06/28	0.1	44.70	31	44.82	44.80	-31	8,203	-0.38%
2022/06/27	11	44.50	49	44.52	44.80	-38	8,257	-0.46%
2022/06/24	6	43.96	32	44.07	44.20	-26	8,284	-0.31%
2022/06/23	92.1	43.22	8	43.45	43.30	84.1	8,320	1.01%
2022/06/22	155.1	43.04	0	0.00	43.25	155.1	8,163	1.90%	大買/鉅額交易
2022/06/21	271.1	43.47	3	43.78	43.35	268.1	7,857	3.41%	大買/鉅額交易
2022/06/20	260.1	43.83	8	43.89	43.60	252.1	7,697	3.27%	大買/鉅額交易
2022/06/17	332.2	43.99	5	43.89	44.75	327.2	7,720	4.24%	大買/鉅額交易
2022/06/16	5.1	44.77	2	44.65	44.55	3.1	7,555	0.04%
2022/06/15	6.2	45.07	0	0.00	45.05	6.2	7,569	0.08%
2022/06/14	3.1	45.03	5	45.10	45.40	-2	7,728	-0.03%
2022/06/13	11.1	44.55	2	44.78	44.80	9.1	8,324	0.11%
2022/06/10	2.1	44.95	0	0.00	44.90	2.1	8,491	0.02%
2022/06/09	2.1	45.28	20	45.33	45.25	-18	8,562	-0.21%
2022/06/08	2.1	45.15	0	0.00	45.45	2.1	8,561	0.02%
2022/06/07	5	44.86	100	44.80	45.35	-95	8,600	-1.10%
2022/06/06	15.5	45.03	278	44.98	45.00	-262.5	8,621	-3.04%	大賣/鉅額交易
2022/06/02	4	46.16	40	46.10	46.10	-36	8,580	-0.42%
2022/06/01	11	46.50	1	46.35	46.35	10	8,711	0.11%
2022/05/31	3	46.45	8	46.49	46.45	-5	8,812	-0.06%
2022/05/30	5	46.21	12	46.51	46.55	-7	8,881	-0.08%
2022/05/27	0	0.00	5	46.15	46.00	-5	8,908	-0.06%
2022/05/26	0	0.00	157	45.98	46.00	-157	9,060	-1.73%	大賣/鉅額交易
2022/05/25	0.1	45.68	0	0.00	46.00	0.1	9,159	0.00%
2022/05/24	2	45.93	9	46.13	45.80	-7	9,320	-0.08%
2022/05/23	20	45.95	10	45.94	46.00	10	9,444	0.11%
2022/05/20	1	45.70	1	45.65	45.85	0	9,685	0.00%
2022/05/19	2.1	45.53	7	45.49	45.60	-4.9	9,778	-0.05%
2022/05/18	1	45.85	1	45.85	45.90	0	9,750	0.00%
2022/05/17	2	45.18	9	45.32	45.45	-7	9,739	-0.07%
2022/05/16	1.1	44.53	1	44.55	44.55	0.1	9,756	0.00%
2022/05/13	239.6	44.81	16	44.19	44.70	223.6	9,762	2.29%	大買/鉅額交易
2022/05/12	9.5	45.50	1	46.00	45.40	8.5	9,552	0.09%
2022/05/11	5.1	46.26	5	46.50	46.25	0.1	9,474	0.00%
2022/05/10	1.1	46.20	4	46.50	46.50	-3	9,491	-0.03%
2022/05/09	2	46.70	3.1	46.75	46.50	-1.1	9,510	-0.01%
2022/05/06	0.1	46.90	1	46.80	46.90	-1	9,568	-0.01%
2022/05/05	40	47.15	0	0.00	47.00	40	9,644	0.41%
2022/05/04	10.1	46.80	0	0.00	46.90	10.1	9,731	0.10%
2022/05/03	1.1	46.56	5	46.65	46.65	-4	9,780	-0.04%
2022/04/29	2	46.95	107	46.93	46.95	-105	9,807	-1.07%	大賣/鉅額交易
2022/04/28	1.2	46.78	60	46.81	46.70	-58.8	9,846	-0.60%
2022/04/27	23.1	46.80	28	46.75	46.70	-4.9	9,839	-0.05%
2022/04/26	1	46.90	1	47.10	47.20	0	9,858	0.00%
2022/04/25	9.6	46.55	3	46.80	46.45	6.6	9,766	0.07%
2022/04/22	12	47.22	14	47.35	47.10	-2	9,677	-0.02%
2022/04/21	859	48.05	3	47.78	47.50	856	9,599	8.92%	大買/鉅額交易
2022/04/20	408	48.73	4	48.34	48.75	404	9,493	4.26%	大買/鉅額交易
2022/04/19	6	47.88	7	47.86	47.80	-1	9,399	-0.01%
2022/04/18	5	47.63	11	47.90	47.80	-6	9,395	-0.06%
2022/04/15	1	47.55	31	47.75	48.05	-30	9,352	-0.32%
2022/04/14	2	47.70	21	47.89	47.85	-19	9,312	-0.20%
2022/04/13	7	47.19	2	47.20	47.45	5	9,288	0.05%
2022/04/12	9.6	46.86	37	47.08	46.90	-27.4	9,253	-0.30%
2022/04/11	34	47.91	110	47.82	47.60	-76	9,119	-0.83%	大賣/
2022/04/08	74	48.70	120	48.77	48.75	-46	8,892	-0.52%	大賣/
2022/04/07	106.4	49.18	26.3	49.04	48.90	80.1	8,703	0.92%	大買/
2022/04/06	73	48.04	539	46.68	49.00	-466	7,888	-5.91%	大賣/鉅額交易
2022/04/01	11	45.75	299	45.42	45.70	-288	7,252	-3.97%	大賣/鉅額交易
2022/03/31	10.2	45.40	143	45.43	45.40	-132.9	7,189	-1.85%	大賣/鉅額交易
2022/03/30	4.1	45.35	125	45.33	45.40	-121	7,184	-1.68%	大賣/鉅額交易
2022/03/29	43.1	45.30	113	45.32	45.30	-70	7,325	-0.95%	大賣/
2022/03/28	14.1	45.31	6	45.33	45.35	8.1	7,363	0.11%
2022/03/25	1.1	45.76	0	0.00	45.75	1.1	7,389	0.01%
2022/03/24	20.2	45.69	0	0.00	45.75	20.2	7,451	0.27%
2022/03/23	9	45.89	0	0.00	45.95	9	7,509	0.12%
2022/03/22	33.9	45.52	107	45.15	45.50	-73.1	7,515	-0.97%	大賣/
2022/03/21	15.4	46.48	36	46.19	46.20	-20.6	7,261	-0.28%
2022/03/18	25.2	46.68	1	46.70	46.60	24.2	7,118	0.34%
2022/03/17	50.2	46.77	258	46.96	47.00	-207.8	7,022	-2.96%	大賣/鉅額交易
2022/03/16	62.6	47.93	222	47.07	46.85	-159.5	6,829	-2.33%	大賣/鉅額交易
2022/03/15	15	49.72	227	50.35	50.50	-212	6,228	-3.40%	大賣/鉅額交易
2022/03/14	3	49.55	8	49.79	49.60	-5	6,042	-0.08%
2022/03/11	1	48.80	1	48.95	48.90	0	5,950	0.00%
2022/03/10	2	49.25	9	49.27	49.20	-7	5,931	-0.12%
2022/03/09	0	0.00	1	49.20	49.35	-1	5,893	-0.02%
2022/03/08	16	48.47	6	48.47	48.50	10	5,836	0.17%
2022/03/07	36.3	49.15	6.8	49.23	49.30	29.5	5,723	0.52%
2022/03/04	36	50.50	33	50.78	50.50	3	5,607	0.05%
2022/03/03	23	50.05	31	50.15	50.20	-8	5,520	-0.14%
2022/03/02	39	49.67	36	49.78	49.90	3	5,490	0.05%
2022/03/01	46	49.53	25	49.73	49.45	21	5,514	0.38%
2022/02/25	33	48.68	52	49.02	48.95	-19	5,379	-0.35%
2022/02/24	106	48.44	2	48.70	48.35	104	5,287	1.97%	大買/鉅額交易
2022/02/23	2.5	48.80	4	48.90	49.10	-1.5	5,123	-0.03%
2022/02/22	56.5	48.88	54	48.53	48.90	2.5	5,011	0.05%
2022/02/21	5	47.46	19	47.58	48.15	-14	4,800	-0.29%
2022/02/18	6	47.15	0	0.00	47.20	6	4,722	0.13%
2022/02/17	2	47.15	6	47.24	47.25	-4	4,777	-0.08%
2022/02/16	10	47.11	2	47.05	47.15	8	4,863	0.16%
2022/02/15	35	47.10	2	47.15	47.10	33	5,051	0.65%
2022/02/14	14	46.89	1	46.75	46.85	13	5,014	0.26%
2022/02/11	1	46.80	1	46.80	46.80	0	5,024	0.00%
2022/02/09	12.4	47.05	2	47.05	47.00	10.4	4,977	0.21%
2022/02/08	6	47.13	12	47.35	47.25	-6	4,940	-0.12%
2022/02/07	11	46.85	9	46.82	47.05	2	4,852	0.04%
2022/01/26	3	46.65	75	46.70	46.80	-72	4,760	-1.51%
2022/01/25	6	46.15	13	46.21	46.30	-7	4,666	-0.15%
2022/01/24	57.1	46.07	1	46.15	46.30	56.1	4,641	1.21%
2022/01/21	6	46.08	8	46.19	46.25	-2	4,590	-0.04%
2022/01/20	11	46.05	1	46.00	46.15	10	4,536	0.22%
2022/01/19	125.1	45.94	4	45.95	45.95	121.1	4,521	2.68%	大買/鉅額交易
2022/01/18	9.1	46.18	2	46.15	46.10	7.1	4,470	0.16%
2022/01/17	9	46.17	30.2	46.40	46.25	-21.2	4,483	-0.47%
2022/01/14	19	46.14	63	46.28	46.35	-44	4,544	-0.97%
2022/01/13	33	46.23	53.3	46.20	46.20	-20.3	4,661	-0.44%
2022/01/12	19	46.30	30	46.20	46.25	-11	4,657	-0.24%
2022/01/11	2	46.20	0	0.00	46.40	2	4,626	0.04%
2022/01/10	71	46.25	0	0.00	46.35	71	4,618	1.54%
2022/01/07	4.5	46.14	28	46.19	46.45	-23.6	4,611	-0.51%
2022/01/06	1	46.10	20	46.16	46.30	-19	4,600	-0.41%
2022/01/05	53.1	46.09	0	0.00	46.10	53.1	4,599	1.15%
2022/01/04	12	46.08	0	0.00	46.15	12	4,640	0.26%
2022/01/03	76.1	46.09	4	46.20	46.25	72.1	4,629	1.56%
2021/12/30	1,335	46.48	1	46.50	46.25	1,334	4,602	28.98%	大買/鉅額交易
2021/12/29	4	46.15	10	46.18	46.25	-6	4,569	-0.13%
2021/12/28	11	46.18	3	46.10	46.15	8	4,557	0.18%
2021/12/27	7.1	46.05	0	0.00	46.25	7.1	4,540	0.16%
2021/12/24	12.1	45.99	0	0.00	46.20	12.1	4,524	0.27%
2021/12/23	43.2	45.95	10	45.95	46.05	33.2	4,502	0.74%
2021/12/22	24.2	46.61	0	0.00	46.70	24.2	4,305	0.56%
2021/12/21	11.1	47.13	15	47.07	47.00	-3.9	4,226	-0.09%
2021/12/20	1	47.35	2	47.65	47.60	-1	4,188	-0.02%
2021/12/17	14.1	47.14	5	47.15	47.25	9.1	4,196	0.22%
2021/12/16	11.1	47.24	1	47.25	47.25	10.1	4,208	0.24%
2021/12/15	1	46.60	0	0.00	46.60	1	4,267	0.02%
2021/12/14	1	46.50	24	46.47	46.50	-23	4,273	-0.54%
2021/12/13	14	46.75	0	0.00	46.70	14	4,252	0.33%
2021/12/10	39	46.47	0	0.00	46.50	39	4,199	0.93%
2021/12/08	10	46.60	0	0.00	46.50	10	4,154	0.24%
2021/12/07	12	46.49	0	0.00	46.50	12	4,130	0.29%
2021/12/06	3	46.27	2	46.40	46.40	1	4,098	0.02%
2021/12/03	25	46.33	0	0.00	46.30	25	4,116	0.61%
2021/12/02	2	46.35	0	0.00	46.30	2	4,096	0.05%
2021/11/30	2	46.45	11	46.30	46.20	-9	4,101	-0.22%
2021/11/29	10	46.50	0	0.00	46.45	10	4,068	0.25%
2021/11/26	18	46.87	0	0.00	46.80	18	4,044	0.45%
2021/11/25	22	47.22	0	0.00	47.10	22	4,003	0.55%
2021/11/24	0	0.00	10	46.90	46.85	-10	3,916	-0.26%
2021/11/23	4	46.25	4	46.15	46.20	0	3,893	0.00%
2021/11/22	0	0.00	2	46.40	46.55	-2	3,875	-0.05%
2021/11/19	0	0.00	0.3	46.60	46.65	-0.3	3,884	-0.01%
2021/11/18	2	46.75	3	46.50	46.60	-1	3,886	-0.03%
2021/11/17	2	46.30	1	46.50	46.50	1	3,875	0.03%
2021/11/16	2	46.85	0	0.00	46.80	2	3,859	0.05%
2021/11/15	6	48.18	3	48.02	47.65	3	3,829	0.08%
2021/11/12	14	47.73	8.3	47.54	47.80	5.7	3,734	0.15%
2021/11/11	0	0.00	1	45.80	45.60	-1	3,576	-0.03%
2021/11/10	0	0.00	1	45.30	45.45	-1	3,663	-0.03%
2021/11/09	6	44.98	0	0.00	44.95	6	3,676	0.16%
2021/11/08	2	44.75	0	0.00	45.00	2	3,689	0.05%
2021/11/05	2	44.48	0	0.00	44.55	2	3,715	0.05%
2021/11/04	1	44.75	0	0.00	44.65	1	3,722	0.03%
2021/11/03	0	0.00	1	44.80	44.85	-1	3,737	-0.03%
2021/11/02	8	44.73	2	44.80	44.70	6	3,818	0.16%
2021/11/01	5	44.85	0	0.00	44.70	5	3,840	0.13%
2021/10/29	0	0.00	1	44.95	44.95	-1	3,853	-0.03%
2021/10/28	1	45.10	0	0.00	45.10	1	3,908	0.03%
2021/10/27	2	45.18	10	45.30	45.10	-8	3,952	-0.20%
2021/10/26	1	45.60	0	0.00	45.55	1	3,975	0.03%
2021/10/25	2	45.10	0	0.00	45.20	2	4,053	0.05%
2021/10/22	4	45.40	1	45.65	45.15	3	4,122	0.07%
2021/10/21	10	44.85	0	0.00	45.00	10	4,091	0.24%
2021/10/20	0	0.00	1	44.50	44.60	-1	4,054	-0.02%
2021/10/19	1	44.50	1	44.50	44.55	0	4,268	0.00%
2021/10/18	1	44.65	0	0.00	44.65	1	4,364	0.02%
2021/10/15	0	0.00	1	45.00	44.75	-1	4,387	-0.02%
2021/10/14	1	44.65	0	0.00	44.70	1	4,394	0.02%
2021/10/13	3	45.05	0	0.00	45.05	3	4,452	0.07%
2021/10/12	2	44.80	2	44.60	45.10	0	4,494	0.00%
2021/10/07	6	44.69	0	0.00	44.65	6	4,430	0.14%
2021/10/06	1	44.55	1	44.55	44.25	0	4,452	0.00%
2021/10/05	2	44.53	0	0.00	44.60	2	4,464	0.04%
2021/10/04	2	44.70	0	0.00	44.70	2	4,580	0.04%
2021/10/01	3	44.77	0	0.00	44.80	3	4,599	0.07%
2021/09/30	0	0.00	3	45.10	45.10	-3	4,629	-0.06%
2021/09/29	2	45.10	0	0.00	45.05	2	4,619	0.04%
2021/09/28	0	0.00	3	45.20	45.30	-3	4,593	-0.07%
2021/09/27	7	44.62	0	0.00	44.65	7	4,567	0.15%
2021/09/24	1	45.05	0	0.00	45.10	1	4,508	0.02%
2021/09/23	1	46.60	0.2	46.80	46.80	0.8	4,357	0.02%
2021/09/22	18	46.72	1	46.20	46.20	17	4,245	0.40%
2021/09/17	4	47.49	0.2	47.55	47.35	3.8	4,100	0.09%
2021/09/16	1	47.60	1	47.75	47.80	0	4,089	0.00%
2021/09/15	1	47.60	3	47.65	47.55	-2	4,138	-0.05%
2021/09/14	9	48.02	60	47.90	47.90	-51	4,191	-1.22%
2021/09/13	30	48.28	0	0.00	48.35	30	4,204	0.71%
2021/09/10	40	47.80	3	48.00	47.95	37	4,242	0.87%
2021/09/09	2	47.40	2	47.00	47.50	0	4,298	0.00%
2021/09/08	2	47.35	0	0.00	47.25	2	4,312	0.05%
2021/09/07	1	47.90	0	0.00	47.85	1	4,297	0.02%
2021/09/02	0	0.00	2	48.35	48.25	-2	4,344	-0.05%
2021/09/01	0	0.00	1	48.60	48.40	-1	4,370	-0.02%
2021/08/31	0.9	47.68	0	0.00	48.20	0.9	4,386	0.02%
2021/08/30	4	47.36	0	0.00	47.40	4	4,411	0.09%
2021/08/27	1	47.35	0	0.00	47.45	1	4,405	0.02%
2021/08/26	3	47.35	0	0.00	47.40	3	4,429	0.07%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/23	4	47.56	0	0.00	47.50	4	4,576	0.09%
2021/08/20	0	0.00	1	47.35	47.55	-1	4,597	-0.02%
2021/08/18	1	48.30	11.2	48.17	48.40	-10.2	5,778	-0.18%
2021/08/17	10	48.55	20	48.52	48.60	-10	5,807	-0.17%
2021/08/16	5	48.27	10	49.00	48.10	-5	5,726	-0.09%
2021/08/13	11	48.89	5	49.18	48.90	6	5,649	0.11%
2021/08/11	1	48.70	0	0.00	48.80	1	5,583	0.02%
2021/08/10	7	48.59	1.6	48.71	48.85	5.4	5,582	0.10%
2021/08/09	4	48.95	6	49.00	49.00	-2	5,636	-0.04%
2021/08/06	7	48.82	7	49.45	49.45	0	5,660	0.00%
2021/08/05	10	48.79	1	48.90	48.70	9	5,663	0.16%
2021/08/03	8	49.14	0	0.00	49.30	8	5,955	0.13%
2021/08/02	2	49.48	42.1	49.39	49.45	-40.1	6,067	-0.66%
2021/07/30	2	48.75	1	49.00	49.05	1	6,127	0.02%
2021/07/29	18	49.03	0	0.00	49.10	18	6,148	0.29%
2021/07/28	8	48.11	7	48.05	48.35	1	6,105	0.02%
2021/07/27	2	48.00	7	47.66	48.15	-5	6,096	-0.08%
2021/07/26	5	48.00	3	48.13	48.10	2	6,098	0.03%
2021/07/23	10	47.78	12.2	47.92	47.90	-2.2	6,014	-0.04%
2021/07/22	2	46.50	22.2	46.49	46.85	-20.2	5,822	-0.35%
2021/07/21	1	46.00	1	45.75	46.00	0	5,780	0.00%
2021/07/20	9	45.60	0	0.00	45.65	9	5,959	0.15%
2021/07/19	13	45.94	11.2	46.08	46.10	1.8	6,065	0.03%
2021/07/16	0	0.00	5	45.50	45.75	-5	6,068	-0.08%
2021/07/15	1	45.00	1	45.05	45.10	0	6,030	0.00%
2021/07/14	0	0.00	11	44.81	44.95	-11	6,056	-0.18%
2021/07/13	4	44.84	0	0.00	44.85	4	6,135	0.07%
2021/07/12	1	45.40	2.4	45.39	45.20	-1.4	6,116	-0.02%
2021/07/09	2	44.93	11	45.32	45.00	-9	6,084	-0.15%
2021/07/08	0	0.00	2	44.65	44.65	-2	6,005	-0.03%
2021/07/07	1	44.40	4	44.21	44.40	-3	6,008	-0.05%
2021/07/01	2	43.30	0	0.00	43.20	2	6,112	0.03%
2021/06/30	0	0.00	0.8	43.60	43.65	-0.8	6,122	-0.01%
2021/06/29	1	43.50	0	0.00	43.55	1	6,147	0.02%
2021/06/25	109	43.98	105	43.87	43.60	4	6,171	0.06%	大買/大賣/
2021/06/24	5.4	43.70	51	43.55	43.85	-45.6	6,158	-0.74%
2021/06/23	0	0.00	4	42.85	42.70	-4	6,132	-0.07%
2021/06/22	0	0.00	14	42.58	42.35	-14	6,080	-0.23%
2021/06/21	0	0.00	20	42.30	42.20	-20	6,087	-0.33%
2021/06/18	4	42.39	20	42.60	42.20	-16	6,113	-0.26%
2021/06/16	1	42.85	0	0.00	42.50	1	6,260	0.02%
2021/06/15	0	0.00	2	42.60	42.80	-2	6,256	-0.03%
2021/06/11	1	42.40	1	42.40	42.40	0	6,240	0.00%
2021/06/10	0.3	42.45	2	42.45	42.30	-1.7	6,243	-0.03%
2021/06/09	0.4	41.75	0	0.00	41.75	0.4	6,208	0.01%
2021/06/07	4	41.68	0	0.00	41.55	4	6,172	0.06%
2021/06/04	0	0.00	1	41.95	41.95	-1	6,144	-0.02%
2021/06/03	1	41.85	0	0.00	41.85	1	6,153	0.02%
2021/06/02	0.2	42.12	0	0.00	42.00	0.2	6,141	0.00%
2021/06/01	1	42.40	0	0.00	42.20	1	6,061	0.02%
2021/05/31	5.1	42.32	4	42.35	42.10	1.1	6,060	0.02%
2021/05/28	1	42.50	0	0.00	42.65	1	5,999	0.02%
2021/05/25	5	42.70	0.4	42.50	42.30	4.6	4,800	0.10%
2021/05/21	0	0.00	1	43.00	43.00	-1	4,782	-0.02%
2021/05/19	2	42.15	0	0.00	41.85	2	4,749	0.04%
2021/05/18	0.1	41.30	1	41.90	41.90	-0.9	4,748	-0.02%
2021/05/17	8	41.10	0	0.00	40.80	8	4,762	0.17%
2021/05/14	1	42.75	0	0.00	42.80	1	4,683	0.02%
2021/05/13	6.1	41.10	13	42.45	42.10	-6.9	4,629	-0.15%
2021/05/12	8.4	42.55	5	44.02	42.60	3.4	4,544	0.07%
2021/05/11	0	0.00	2	45.35	44.85	-2	4,277	-0.05%
2021/05/10	2	45.75	4	45.46	45.70	-2	4,201	-0.05%
2021/05/07	1	44.80	0	0.00	44.70	1	4,073	0.02%
2021/05/06	0	0.00	1.1	45.41	45.25	-1.1	3,976	-0.03%
2021/05/05	3	44.75	0	0.00	45.20	3	3,929	0.08%
2021/05/04	0.1	44.40	6	44.55	44.35	-6	3,882	-0.15%
2021/05/03	2	45.05	1	45.65	44.70	1	3,820	0.03%
2021/04/29	5	45.20	0	0.00	45.25	5	3,765	0.13%
2021/04/28	0	0.00	0.3	45.65	45.65	-0.3	3,739	-0.01%
2021/04/27	5	46.30	21	46.01	46.20	-16	3,767	-0.42%
2021/04/26	21.8	46.35	28.5	46.47	46.60	-6.7	3,705	-0.18%
2021/04/23	2	44.95	67.2	44.63	45.35	-65.2	3,491	-1.87%
2021/04/22	7	44.31	6.1	44.15	44.10	0.9	3,389	0.03%
2021/04/21	0	0.00	6	44.25	44.35	-6	3,329	-0.18%
2021/04/20	5	44.39	0	0.00	44.35	5	3,311	0.15%
2021/04/19	20	43.68	26	44.66	44.60	-6	3,322	-0.18%
2021/04/16	1	43.30	0	0.00	43.60	1	3,270	0.03%
2021/04/15	2.1	43.33	0	0.00	43.30	2.1	3,297	0.06%
2021/04/14	2.1	43.28	33	43.43	43.25	-31	3,331	-0.93%
2021/04/13	2	43.53	0	0.00	43.50	2	3,329	0.06%
2021/04/12	0.1	43.70	10	43.60	43.60	-10	3,327	-0.30%
2021/04/09	10.5	43.75	0	0.00	43.75	10.5	3,336	0.31%
2021/04/08	1	43.45	3	43.55	43.50	-2	3,300	-0.06%
2021/04/07	0.4	43.65	0	0.00	43.65	0.4	3,277	0.01%
2021/04/06	1	43.55	2	43.60	43.65	-1	3,270	-0.03%
2021/04/01	0	0.00	1	43.60	43.55	-1	3,289	-0.03%
2021/03/31	2	43.40	0	0.00	43.50	2	3,351	0.06%
2021/03/30	6	43.57	2	43.53	43.45	4	3,527	0.11%
2021/03/29	0	0.00	4	43.38	43.55	-4	3,680	-0.11%
2021/03/26	4	43.45	1.4	43.54	43.50	2.6	3,854	0.07%
2021/03/25	10.1	43.45	0	0.00	43.60	10.1	4,049	0.25%
2021/03/24	21	43.22	1	43.40	43.55	20	4,322	0.46%
2021/03/23	2.1	43.26	0	0.00	43.15	2.1	4,361	0.05%
2021/03/22	18.3	43.29	32	43.44	43.60	-13.7	4,406	-0.31%
2021/03/19	6.2	44.36	0	0.00	44.25	6.2	4,320	0.14%
2021/03/17	21	45.05	0	0.00	45.20	21	4,363	0.48%
2021/03/15	12	44.83	0	0.00	44.75	12	4,528	0.26%
2021/03/12	10	44.90	0	0.00	44.95	10	4,737	0.21%
2021/03/11	64	45.40	0	0.00	45.35	64	5,010	1.28%
2021/03/08	0	0.00	1	45.20	45.25	-1	5,088	-0.02%
2021/03/04	367	45.15	0	0.00	45.05	367	5,217	7.03%	大買/鉅額交易
2021/03/03	225.2	44.87	2	44.93	44.95	223.2	5,185	4.30%	大買/鉅額交易
2021/03/02	215	44.65	1	44.80	44.55	214	5,174	4.14%	大買/鉅額交易
2021/02/26	0	0.00	6	45.15	45.20	-6	5,182	-0.12%
2021/02/25	0	0.00	2	44.95	44.95	-2	5,115	-0.04%
2021/02/24	0	0.00	2	44.78	44.55	-2	5,110	-0.04%
2021/02/23	0	0.00	1	44.90	44.85	-1	5,087	-0.02%
2021/02/22	1	44.00	3	44.00	44.05	-2	5,042	-0.04%
2021/02/19	10	43.79	0	0.00	44.10	10	5,037	0.20%
2021/02/18	0	0.00	4	44.03	43.85	-4	5,029	-0.08%
2021/02/17	300	43.98	3.5	44.07	43.75	296.5	5,010	5.92%	大買/鉅額交易
2021/02/05	0	0.00	211	43.56	43.60	-211	4,979	-4.24%	大賣/鉅額交易
2021/02/04	0	0.00	239	43.49	43.45	-239	4,999	-4.78%	大賣/鉅額交易
2021/02/03	0	0.00	220	43.42	43.30	-220	5,080	-4.33%	大賣/鉅額交易
2021/02/02	0	0.00	186.1	43.70	43.60	-186.1	5,119	-3.63%	大賣/鉅額交易
2021/02/01	1	43.25	4	43.49	43.25	-3	5,130	-0.06%
2021/01/29	5	43.02	79	43.18	42.60	-74	5,117	-1.45%
2021/01/28	3	43.22	61	43.34	43.25	-58	5,081	-1.14%
2021/01/27	4.5	43.65	110	43.55	43.60	-105.5	5,087	-2.07%	大賣/鉅額交易
2021/01/26	1.1	43.53	0	0.00	43.45	1.1	5,088	0.02%
2021/01/25	1.3	42.93	0	0.00	43.95	1.3	5,087	0.03%
2021/01/22	3	43.23	0	0.00	43.10	3	5,104	0.06%
2021/01/21	1	43.40	0	0.00	43.40	1	5,102	0.02%
2021/01/20	4.2	43.47	0	0.00	43.10	4.2	5,100	0.08%
2021/01/19	6	44.52	1	44.70	44.40	5	5,021	0.10%
2021/01/18	1.1	44.60	1	44.90	44.55	0.1	4,997	0.00%
2021/01/15	4.1	45.18	1	45.45	45.05	3.1	5,015	0.06%
2021/01/13	1	45.85	0	0.00	45.80	1	5,174	0.02%
2021/01/12	1	45.95	1	45.95	45.55	0	5,170	0.00%
2021/01/11	2	45.95	1	45.80	46.00	1	5,145	0.02%
2021/01/08	0	0.00	3	45.92	45.90	-3	5,122	-0.06%
2021/01/07	0	0.00	1	45.50	45.60	-1	5,099	-0.02%
2021/01/06	0	0.00	4	45.33	45.20	-4	5,053	-0.08%
2021/01/05	1	45.05	4	45.08	45.05	-3	5,013	-0.06%
2021/01/04	4	45.25	1.1	45.26	45.15	2.9	5,002	0.06%
2020/12/31	2	45.50	0.4	45.75	45.85	1.6	5,008	0.03%
2020/12/30	1	45.40	0	0.00	45.55	1	4,999	0.02%
2020/12/29	0	0.00	1	45.60	45.60	-1	4,996	-0.02%
2020/12/28	0	0.00	4	46.20	45.90	-4	4,988	-0.08%
2020/12/25	2	46.80	5	46.44	46.45	-3	4,947	-0.06%
2020/12/24	7	46.09	4	46.01	46.40	3	4,907	0.06%
2020/12/23	0	0.00	1	45.00	45.00	-1	4,737	-0.02%
2020/12/22	0.1	44.95	3	45.30	44.50	-2.9	4,623	-0.06%
2020/12/21	21	45.27	17	45.60	44.95	4	4,561	0.09%
2020/12/18	78	46.15	56.9	46.34	45.60	21.2	4,425	0.48%
2020/12/17	18	46.07	4	46.00	46.05	14	4,185	0.33%
2020/12/16	84	45.93	11	45.85	45.95	73	4,169	1.75%
2020/12/15	0.5	45.00	5	45.19	45.25	-4.5	4,086	-0.11%
2020/12/14	7	44.61	26	44.87	44.90	-19	4,076	-0.47%
2020/12/11	4	44.40	8	44.64	44.35	-4	4,015	-0.10%
2020/12/10	10	44.24	71	44.66	44.60	-61	3,999	-1.53%
2020/12/09	7	44.56	13.1	45.22	44.50	-6.1	3,934	-0.16%
2020/12/08	4	44.64	32	45.24	45.40	-28	3,834	-0.73%
2020/12/07	1	45.15	11.2	45.55	45.85	-10.2	3,620	-0.28%
2020/12/04	4	43.44	0	0.00	43.50	4	3,344	0.12%
2020/12/03	2	43.75	0	0.00	43.80	2	3,285	0.06%
2020/12/02	0	0.00	3	44.40	44.35	-3	3,253	-0.09%
2020/12/01	1	44.30	0	0.00	44.50	1	3,240	0.03%
2020/11/30	0	0.00	4.1	44.41	44.50	-4.1	3,235	-0.13%
2020/11/27	0	0.00	1	43.80	43.85	-1	3,140	-0.03%
2020/11/25	3	43.90	0	0.00	43.90	3	3,254	0.09%
2020/11/23	0	0.00	4	43.50	43.45	-4	3,242	-0.12%
2020/11/19	2	43.22	0	0.00	43.15	2	3,268	0.06%
2020/11/18	0	0.00	3	43.05	43.35	-3	3,279	-0.09%
2020/11/17	0	0.00	4	43.35	43.40	-4	3,277	-0.12%
2020/11/13	1	43.20	1	43.25	43.40	0	3,336	0.00%
2020/11/12	2	43.55	2	43.75	43.85	0	3,324	0.00%
2020/11/11	0	0.00	11	43.44	44.00	-11	3,346	-0.33%
2020/11/10	25	42.76	14	42.81	42.95	11	3,273	0.34%
2020/11/09	2	42.00	0	0.00	42.00	2	3,262	0.06%
2020/11/06	2	41.90	0	0.00	41.90	2	3,242	0.06%
2020/11/03	0.8	42.35	0.2	42.35	42.35	0.6	3,197	0.02%
2020/11/02	2	41.95	0	0.00	41.90	2	3,189	0.06%
2020/10/30	2	41.85	0	0.00	41.50	2	3,171	0.06%
2020/10/28	2	42.25	0	0.00	42.10	2	3,121	0.06%
2020/10/26	0.7	43.00	0	0.00	42.60	0.7	3,111	0.02%
2020/10/23	5.1	42.61	0	0.00	42.55	5.1	3,120	0.16%
2020/10/22	2	42.40	0	0.00	43.20	2	3,106	0.06%
2020/10/21	2	42.60	0	0.00	42.70	2	2,930	0.07%
2020/10/16	0	0.00	10	43.00	42.90	-10	2,874	-0.35%
2020/10/15	2	42.98	0	0.00	42.95	2	2,865	0.07%
2020/10/13	1	43.75	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	4	44.80	44.20	-4	2,839	-0.14%
2020/10/08	0	0.00	23	44.12	44.70	-23	2,849	-0.81%
2020/10/07	2	43.60	10	43.60	43.50	-8	2,803	-0.29%
2020/10/05	0	0.00	5	43.45	43.20	-5	2,833	-0.18%
2020/09/30	11	43.00	0	0.00	43.00	11	2,825	0.39%
2020/09/28	1	42.35	11	42.05	42.65	-10	2,795	-0.36%
2020/09/24	14	41.46	31	41.44	41.45	-17	2,721	-0.62%
2020/09/23	3	46.28	0	0.00	46.15	3	2,590	0.12%
2020/09/22	41	46.60	0	0.00	46.60	41	2,499	1.64%
2020/09/21	0	0.00	1	46.85	46.85	-1	2,460	-0.04%
2020/09/18	0	0.00	4	46.65	46.65	-4	2,411	-0.17%
2020/09/17	0	0.00	1	46.75	46.55	-1	2,381	-0.04%
2020/09/16	3	46.35	2	46.45	46.35	1	2,358	0.04%
2020/09/14	0	0.00	8	46.41	46.35	-8	2,348	-0.34%
2020/09/11	0	0.00	6	46.18	46.30	-6	2,335	-0.26%
2020/09/07	0	0.00	2	46.05	46.00	-2	2,396	-0.08%
2020/09/04	0	0.00	2	45.50	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	45.83	2	45.80	45.65	2	2,445	0.08%
2020/09/01	12	46.16	1	46.25	46.20	11	2,458	0.45%
2020/08/31	2	46.35	12	46.43	46.40	-10	2,516	-0.40%
2020/08/28	4	45.75	10	45.80	45.60	-6	2,440	-0.25%
2020/08/27	0	0.00	0.2	45.50	45.50	-0.2	2,459	-0.01%
2020/08/26	1	45.05	0	0.00	45.50	1	2,500	0.04%
2020/08/24	8	44.60	1	44.65	44.65	7	2,659	0.26%
2020/08/21	5	44.40	0	0.00	44.35	5	2,688	0.19%
2020/08/20	8	43.83	0	0.00	43.50	8	2,678	0.30%
2020/08/19	0	0.00	3	44.57	44.45	-3	2,644	-0.11%
2020/08/17	1	44.35	16	43.90	44.35	-15	2,621	-0.57%
2020/08/14	2	43.02	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	2	43.53	43.75	-2	2,596	-0.08%
2020/08/11	0	0.00	1	42.85	42.70	-1	2,603	-0.04%
2020/08/07	0	43.10	0	0.00	42.85	0	2,686	0.00%
2020/08/06	3	42.67	0	0.00	42.95	3	2,722	0.11%
2020/08/03	2	42.33	1	42.40	42.20	1	2,816	0.04%
2020/07/31	10	42.60	9	42.85	42.80	1	2,793	0.04%
2020/07/30	1	42.00	1	42.20	42.30	0	2,789	0.00%
2020/07/29	0	0.00	1	42.25	41.90	-1	2,787	-0.04%
2020/07/28	4	42.04	2	42.05	41.60	2	2,799	0.07%
2020/07/27	4	42.51	1	42.50	42.30	3	2,799	0.11%
2020/07/24	1	42.85	0	0.00	42.80	1	2,805	0.04%
2020/07/22	1	43.30	0	0.00	43.30	1	2,846	0.04%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/17	4	42.89	0	0.00	42.90	4	2,852	0.14%
2020/07/16	5	43.39	21	43.51	43.25	-16	2,862	-0.56%
2020/07/15	0	0.00	4	43.33	43.65	-4	2,856	-0.14%
2020/07/14	2	42.63	0	0.00	42.60	2	2,827	0.07%
2020/07/13	3	42.97	0	0.00	42.80	3	2,833	0.11%
2020/07/10	2	43.28	1	43.80	43.15	1	2,817	0.04%
2020/07/09	2	43.90	0	0.00	43.90	2	2,812	0.07%
2020/07/08	2	44.00	1	44.25	44.40	1	2,791	0.04%
2020/07/07	1	44.00	0	0.00	44.10	1	2,779	0.04%
2020/07/06	0	0.00	5	44.10	44.00	-5	2,765	-0.18%
2020/07/02	0	0.00	1	43.95	44.20	-1	2,775	-0.04%
2020/07/01	1	43.80	0	0.00	43.95	1	2,774	0.04%
2020/06/30	1	43.55	0.4	44.00	43.55	0.6	2,781	0.02%
2020/06/29	5	43.60	1	43.55	43.60	4	2,797	0.14%
2020/06/23	0	0.00	2	44.35	43.90	-2	2,823	-0.07%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/19	34	43.80	0	0.00	43.50	34	2,875	1.18%
2020/06/18	2	44.03	0	0.00	44.05	2	2,865	0.07%
2020/06/17	3	44.15	2	44.18	44.25	1	2,891	0.03%
2020/06/12	4.1	43.77	0	0.00	43.60	4.1	3,148	0.13%
2020/06/11	6	45.27	0	0.00	44.80	6	3,119	0.19%
2020/06/10	8.1	45.94	0	0.00	45.85	8.1	3,127	0.26%
2020/06/09	2	46.38	0	0.00	46.50	2	3,185	0.06%
2020/06/08	2	46.58	1	46.50	46.50	1	3,259	0.03%
2020/06/03	1	45.80	12	46.14	46.25	-11	3,179	-0.35%
2020/06/02	0	0.00	7	45.05	45.40	-7	3,135	-0.22%
2020/06/01	5	44.65	8	44.97	44.90	-3	3,087	-0.10%
2020/05/29	0	0.00	1	44.35	44.35	-1	3,033	-0.03%
2020/05/27	0	0.00	1	44.40	44.45	-1	2,910	-0.03%
2020/05/21	0	0.00	1	44.45	44.20	-1	2,953	-0.03%
2020/05/20	0	0.00	4	43.95	43.80	-4	2,930	-0.14%
2020/05/14	8	43.21	0	0.00	43.05	8	2,866	0.28%
2020/05/13	6	44.06	0	0.00	44.00	6	2,832	0.21%
2020/05/12	0	0.00	8	44.81	44.90	-8	2,786	-0.29%
2020/05/11	2	44.83	0	0.00	44.70	2	2,769	0.07%
2020/05/08	1	43.70	0	0.00	43.80	1	2,735	0.04%
2020/05/07	0	0.00	2	43.78	43.80	-2	2,719	-0.07%
2020/05/05	0	0.00	5	43.51	43.65	-5	2,741	-0.18%
2020/05/04	2	43.03	4	43.00	43.00	-2	2,763	-0.07%
2020/04/30	0	0.00	4	44.05	43.65	-4	2,783	-0.14%
2020/04/29	0	0.00	33	43.42	43.70	-33	2,799	-1.18%
2020/04/28	1	42.65	3	42.92	42.85	-2	2,828	-0.07%
2020/04/27	1	42.10	32.9	42.07	42.35	-31.9	2,919	-1.09%
2020/04/24	1	40.55	0	0.00	40.55	1	2,911	0.03%
2020/04/23	3	40.68	0	0.00	40.60	3	2,917	0.10%
2020/04/22	3	40.13	1	40.15	40.30	2	2,922	0.07%
2020/04/21	12	40.55	0	0.00	40.40	12	2,922	0.41%
2020/04/20	1	41.50	0	0.00	41.40	1	2,905	0.03%
2020/04/15	50	41.85	8	41.60	41.75	42	2,879	1.46%
2020/04/14	2	40.85	3	41.03	41.50	-1	2,874	-0.03%
2020/04/13	54	40.49	0	0.00	40.30	54	2,850	1.89%
2020/04/10	1	40.40	5	40.55	40.65	-4	2,860	-0.14%
2020/04/09	0	0.00	5	40.40	40.30	-5	2,865	-0.17%
2020/04/08	1	40.55	0	0.00	40.40	1	2,858	0.03%
2020/04/06	0	0.00	12	40.18	40.40	-12	2,820	-0.43%
2020/04/01	1	39.90	2	40.60	39.90	-1	2,814	-0.04%
2020/03/31	1	40.45	3	40.40	40.50	-2	2,803	-0.07%
2020/03/30	0	0.00	6	39.77	40.00	-6	2,784	-0.22%
2020/03/27	0	0.00	1	40.20	39.55	-1	2,871	-0.03%
2020/03/26	0	0.00	2	40.30	39.90	-2	2,947	-0.07%
2020/03/25	0	0.00	3	39.70	39.80	-3	3,048	-0.10%
2020/03/24	0	0.00	3	37.03	36.85	-3	3,033	-0.10%
2020/03/23	1	34.45	2	33.85	34.15	-1	3,025	-0.03%
2020/03/20	1	34.10	3	34.17	35.00	-2	3,015	-0.07%
2020/03/19	4	33.29	8	32.98	32.90	-4	2,948	-0.14%
2020/03/18	3	37.30	10	36.80	36.45	-7	2,814	-0.25%
2020/03/17	4	38.11	17	38.09	38.00	-13	2,762	-0.47%
2020/03/16	1	40.00	23	40.01	40.05	-22	2,713	-0.81%
2020/03/13	2	38.40	1	40.00	40.40	1	2,685	0.04%
2020/03/12	3	42.15	0	0.00	41.80	3	2,579	0.12%
2020/03/11	0	0.00	2	44.30	43.85	-2	2,497	-0.08%
2020/03/10	2	43.93	10	44.11	43.95	-8	2,482	-0.32%
2020/03/05	0	0.00	2	45.23	45.30	-2	2,400	-0.08%
2020/03/04	0	0.00	2	44.90	45.00	-2	2,401	-0.08%
2020/03/03	3	44.67	1	44.65	44.55	2	2,410	0.08%
2020/03/02	0	0.00	1.2	44.70	44.50	-1.2	2,411	-0.05%
2020/02/27	5	44.67	0	0.00	44.85	5	2,420	0.21%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/25	0	0.00	2	45.00	45.00	-2	2,370	-0.08%
2020/02/24	5	45.14	1	45.20	45.10	4	2,371	0.17%
2020/02/21	2	45.60	0	0.00	45.50	2	2,360	0.08%
2020/02/20	1	45.65	2	45.75	45.70	-1	2,358	-0.04%
2020/02/19	2	46.05	18	46.11	46.20	-16	2,346	-0.68%
2020/02/18	1	45.85	1	46.00	46.05	0	2,339	0.00%
2020/02/17	1	45.95	0	0.00	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	0	0.00	1	45.90	45.90	-1	2,375	-0.04%
2020/02/12	3	45.55	2	45.75	45.80	1	2,398	0.04%
2020/02/11	2	45.65	0	0.00	45.35	2	2,393	0.08%
2020/02/10	7	45.11	0	0.00	45.50	7	2,397	0.29%
2020/02/07	6	45.31	3	45.30	45.25	3	2,411	0.12%
2020/02/06	1	45.70	5	45.75	45.55	-4	2,426	-0.16%
2020/02/05	4	45.13	0	0.00	45.10	4	2,430	0.16%
2020/02/04	10	45.08	0	0.00	45.00	10	2,417	0.41%
2020/02/03	2	44.48	1	44.85	44.90	1	2,404	0.04%
2020/01/31	9	45.67	0	0.00	45.25	9	2,388	0.38%
2020/01/30	10	45.63	8	45.53	45.45	2	2,348	0.09%
2020/01/20	3	47.05	0	0.00	47.10	3	2,265	0.13%
2020/01/17	5	46.83	1	46.80	46.85	4	2,245	0.18%
2020/01/16	0	0.00	1	46.65	46.65	-1	2,258	-0.04%
2020/01/10	3	46.10	0	0.00	46.25	3	2,427	0.12%
2020/01/08	2	45.73	0	0.00	45.70	2	2,483	0.08%
2020/01/07	9	46.07	0	0.00	46.00	9	2,495	0.36%
2020/01/06	1	46.20	0	0.00	46.20	1	2,534	0.04%
2020/01/03	0	0.00	1	46.25	46.40	-1	2,559	-0.04%
2019/12/31	1	46.45	0	0.00	46.30	1	2,634	0.04%
2019/12/30	2	46.40	0	0.00	46.45	2	2,707	0.07%
2019/12/27	2	46.35	1	46.40	46.40	1	2,900	0.03%
2019/12/24	53	45.94	0	0.00	46.15	53	5,351	0.99%
2019/12/23	208	45.56	0	0.00	45.55	208	5,284	3.94%	大買/鉅額交易
2019/12/20	1	45.45	55	45.80	45.45	-54	5,215	-1.04%
2019/12/19	2	45.75	95	45.86	45.90	-93	5,119	-1.82%
2019/12/18	8	46.04	45	46.06	46.00	-37	5,095	-0.73%
2019/12/17	0	0.00	25	46.27	46.25	-25	5,093	-0.49%
2019/12/13	1	46.20	41	46.26	46.25	-40	5,109	-0.78%
2019/12/12	1	46.15	2	46.13	46.35	-1	5,127	-0.02%
2019/12/11	1	46.05	0	0.00	46.05	1	5,165	0.02%
2019/12/10	30	46.10	0	0.00	46.05	30	5,169	0.58%
2019/12/09	2	46.28	45	46.34	46.30	-43	5,168	-0.83%
2019/12/06	1	46.55	0	0.00	46.60	1	5,163	0.02%
2019/12/05	7	46.55	0	0.00	46.55	7	5,165	0.14%
2019/12/03	1	46.70	0	0.00	46.70	1	5,157	0.02%
2019/11/29	2	46.53	1	46.60	46.55	1	5,168	0.02%
2019/11/27	0	0.00	5	46.71	46.80	-5	5,166	-0.10%
2019/11/26	4	46.20	0	0.00	46.20	4	5,164	0.08%
2019/11/25	0	0.00	15	46.55	46.75	-15	5,111	-0.29%
2019/11/22	1	46.55	21	46.60	46.55	-20	5,154	-0.39%
2019/11/21	7	46.69	6	46.60	46.60	1	5,167	0.02%
2019/11/20	1	46.80	0	0.00	46.85	1	5,167	0.02%
2019/11/19	0	0.00	5	46.85	46.90	-5	5,171	-0.10%
2019/11/18	1	46.80	0	0.00	46.85	1	5,184	0.02%
2019/11/15	0	0.00	1	46.95	46.95	-1	5,187	-0.02%
2019/11/14	3	46.62	1	46.80	46.55	2	5,199	0.04%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/11	2	46.83	0	0.00	46.70	2	5,200	0.04%
2019/11/08	1	47.10	0	0.00	47.05	1	5,173	0.02%
2019/11/07	1	47.25	1	47.25	47.25	0	5,166	0.00%
2019/11/05	3.3	46.78	1	46.70	47.10	2.3	5,138	0.04%
2019/11/04	1.1	46.98	5	46.95	47.10	-3.9	5,131	-0.08%
2019/11/01	1	46.75	6	46.85	46.95	-5	5,120	-0.10%
2019/10/31	33	47.12	2	47.05	46.75	31	5,127	0.60%
2019/10/30	5	46.75	8	47.01	46.85	-3	5,109	-0.06%
2019/10/29	15	46.83	0	0.00	46.80	15	5,095	0.29%
2019/10/28	51	46.96	2	46.85	47.00	49	5,078	0.96%
2019/10/25	16	47.20	6	47.43	47.25	10	5,054	0.20%
2019/10/24	16.8	47.29	30	47.48	47.50	-13.3	5,045	-0.26%
2019/10/23	11	47.75	106	47.58	47.50	-95	5,022	-1.89%	大賣/
2019/10/22	0	0.00	12	47.02	47.00	-12	4,995	-0.24%
2019/10/21	12	46.59	5	46.54	46.75	7	4,961	0.14%
2019/10/18	2	45.70	1	45.75	45.90	1	4,899	0.02%
2019/10/17	6	45.94	1	46.10	45.80	5	4,847	0.10%
2019/10/16	0	0.00	7	46.09	46.00	-7	4,809	-0.15%
2019/10/15	11	45.85	3	45.82	45.95	8	4,780	0.17%
2019/10/14	0	0.00	2	45.75	45.65	-2	4,751	-0.04%
2019/10/09	2	45.30	2	45.55	45.30	0	4,717	0.00%
2019/10/08	5	45.31	0	0.00	45.40	5	4,689	0.11%
2019/10/07	2	45.83	2	45.75	45.75	0	4,631	0.00%
2019/10/04	14	45.53	0	0.00	45.70	14	4,607	0.30%
2019/10/03	4	46.03	1	46.30	46.05	3	4,523	0.07%
2019/10/02	11	45.85	0.3	46.70	45.90	10.7	4,330	0.25%
2019/10/01	58	49.86	0	0.00	49.95	58	3,108	1.87%
2019/09/27	1	49.90	1	49.90	49.90	0	2,437	0.00%
2019/09/26	2	49.88	0	0.00	49.80	2	1,857	0.11%
2019/09/25	18	49.73	0	0.00	49.80	18	1,821	0.99%
2019/09/24	23	49.75	0	0.00	49.65	23	1,784	1.29%
2019/09/23	3	49.77	0	0.00	49.80	3	1,758	0.17%
2019/09/20	6	49.89	0	0.00	49.80	6	1,749	0.34%
2019/09/19	12	50.08	1	49.95	49.95	11	1,719	0.64%
2019/09/18	11	50.07	6	50.20	50.00	5	1,706	0.29%
2019/09/17	10	50.08	1	50.20	50.20	9	1,703	0.53%
2019/09/16	14	49.53	0	0.00	50.00	14	1,705	0.82%
2019/09/12	21	49.41	0	0.00	49.40	21	1,672	1.26%
2019/09/11	1	49.45	0	0.00	49.50	1	1,701	0.06%
2019/09/10	3	49.70	0	0.00	49.75	3	1,679	0.18%
2019/09/09	2	49.60	0	0.00	49.70	2	1,681	0.12%
2019/09/06	1	49.30	0	0.00	49.30	1	1,680	0.06%
2019/09/05	1	49.25	7	49.25	49.25	-6	1,678	-0.36%
2019/09/03	5	49.35	0	0.00	49.25	5	1,677	0.30%
2019/08/30	4	49.30	1	49.20	49.50	3	1,684	0.18%
2019/08/29	0	0.00	1	49.15	49.05	-1	1,661	-0.06%
2019/08/27	1	48.75	0	0.00	48.40	1	1,650	0.06%
2019/08/21	1	48.60	0	0.00	48.65	1	1,667	0.06%
2019/08/20	6	48.83	0	0.00	48.60	6	1,670	0.36%
2019/08/19	11	48.78	2	48.80	48.75	9	1,660	0.54%
2019/08/15	2	48.55	3	49.02	48.95	-1	1,622	-0.06%
2019/08/14	6	48.56	0	0.00	48.35	6	1,595	0.38%
2019/08/13	5	48.20	0	0.00	48.35	5	1,587	0.31%
2019/08/12	28	48.29	0	0.00	48.25	28	1,598	1.75%
2019/08/08	0	0.00	40	48.30	48.20	-40	1,600	-2.50%
2019/08/07	2	48.18	0	0.00	48.00	2	1,606	0.12%
2019/08/06	3	48.31	0	0.00	48.10	3	1,615	0.19%
2019/08/05	5	48.35	0	0.00	48.20	5	1,609	0.31%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	12	48.74	0	0.00	48.60	12	1,608	0.75%
2019/07/29	52	49.00	0	0.00	48.95	52	1,612	3.23%
2019/07/23	1	49.25	0	0.00	49.05	1	1,609	0.06%
2019/07/19	0	0.00	1	49.55	49.50	-1	1,596	-0.06%
2019/07/15	2	49.08	0	0.00	49.25	2	1,602	0.12%
2019/07/12	2	49.13	4	49.20	49.15	-2	1,626	-0.12%
2019/07/11	3	49.47	0	0.00	49.45	3	1,629	0.18%
2019/07/10	2	49.38	0	0.00	49.55	2	1,645	0.12%
2019/07/09	1.1	49.36	2	49.35	49.45	-0.9	1,649	-0.05%
2019/07/08	1	49.35	0	0.00	49.40	1	1,669	0.06%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/07/02	3	49.38	0	0.00	49.65	3	1,755	0.17%
2019/07/01	1	49.65	0	0.00	49.60	1	1,762	0.06%
2019/06/27	1	49.75	0	0.00	49.75	1	1,856	0.05%
2019/06/26	0.1	49.75	0	0.00	49.75	0.1	1,945	0.01%
2019/06/25	0	0.00	2	49.90	49.95	-2	1,954	-0.10%
2019/06/24	0	0.00	1	50.10	50.00	-1	1,993	-0.05%
2019/06/20	0	0.00	3	49.98	49.90	-3	1,988	-0.15%
2019/06/19	40	49.73	21	49.78	49.90	19	2,011	0.94%
2019/06/14	4	48.48	0	0.00	48.50	4	2,119	0.19%
2019/06/13	2	48.55	0	0.00	48.50	2	2,147	0.09%
2019/06/11	1	48.70	0	0.00	48.60	1	2,436	0.04%
2019/06/10	4	48.63	0	0.00	48.70	4	2,457	0.16%
2019/06/06	1	48.60	0	0.00	48.50	1	2,495	0.04%
2019/06/04	3	49.03	2	48.95	49.00	1	2,531	0.04%
2019/06/03	0	0.00	3	48.80	48.90	-3	2,532	-0.12%
2019/05/31	1	48.55	2.1	48.73	48.80	-1.1	2,523	-0.04%
2019/05/30	2	48.25	0	0.00	48.15	2	2,513	0.08%
2019/05/29	1	48.45	0	0.00	48.35	1	2,510	0.04%
2019/05/28	2	49.03	1	49.10	48.60	1	2,513	0.04%
2019/05/22	2	48.00	0	0.00	48.10	2	2,419	0.08%
2019/05/17	0.2	47.70	0	0.00	47.50	0.2	2,423	0.01%
2019/05/16	5	47.65	0	0.00	47.75	5	2,419	0.21%
2019/05/14	0.1	48.05	0	0.00	48.05	0.1	2,450	0.00%
2019/05/13	5	47.85	0	0.00	47.80	5	2,444	0.20%
2019/05/09	6	48.07	2	48.03	48.00	4	2,476	0.16%
2019/05/08	5	48.40	0	0.00	48.50	5	2,481	0.20%
2019/05/02	1	49.30	0	0.00	49.40	1	2,539	0.04%
2019/04/30	0	0.00	1	49.20	49.45	-1	2,539	-0.04%
2019/04/24	2	48.78	0	0.00	48.65	2	2,536	0.08%
2019/04/23	1	48.65	0	0.00	48.95	1	2,540	0.04%
2019/04/22	2	48.78	0	0.00	48.75	2	2,540	0.08%
2019/04/19	1	48.95	10	49.10	48.90	-9	2,543	-0.35%
2019/04/18	3	48.65	0	0.00	48.60	3	2,557	0.12%
2019/04/17	1	49.10	0	0.00	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	0.1	49.50	0	0.00	49.50	0.1	2,547	0.00%
2019/04/10	2	49.60	5	49.54	49.90	-3	2,528	-0.12%
2019/04/09	2	50.30	1	50.40	50.20	1	2,506	0.04%
2019/04/08	0	0.00	1	50.50	50.60	-1	2,534	-0.04%
2019/04/03	2	50.45	0	0.00	50.50	2	2,534	0.08%
2019/04/02	0.1	50.80	1	50.50	50.80	-0.9	2,589	-0.03%
2019/04/01	2	51.05	2	51.75	50.90	0	2,640	0.00%
2019/03/29	0	0.00	2	50.35	50.80	-2	2,550	-0.08%
2019/03/26	0	0.00	34	49.35	49.45	-34	2,493	-1.36%
2019/03/25	0	0.00	1	49.05	49.25	-1	2,501	-0.04%
2019/03/22	2	49.35	2	49.48	49.25	0	2,481	0.00%
2019/03/21	2	49.00	13	49.20	49.35	-11	2,453	-0.45%
2019/03/20	1	48.45	1	48.65	48.70	0	2,416	0.00%
2019/03/19	8	49.09	0	0.00	48.90	8	2,361	0.34%
2019/03/18	1	48.35	0	0.00	48.55	1	2,302	0.04%
2019/03/15	5	47.80	1	48.10	48.20	4	2,278	0.18%
2019/03/14	2	47.50	0	0.00	47.50	2	1,998	0.10%
2019/03/13	3	47.45	0	0.00	47.40	3	1,994	0.15%
2019/03/11	0	0.00	10	48.30	47.90	-10	1,939	-0.52%
2019/03/07	1	47.50	2	47.50	47.50	-1	1,942	-0.05%
2019/02/27	1	47.50	0	0.00	47.75	1	2,017	0.05%
2019/02/26	0	0.00	3	47.90	47.60	-3	2,006	-0.15%
2019/02/22	1.1	47.68	6	47.81	47.95	-4.9	2,000	-0.24%
2019/02/20	2	47.90	3	47.85	48.05	-1	1,994	-0.05%
2019/02/19	0	0.00	1	47.80	47.90	-1	1,981	-0.05%
2019/02/15	4	47.10	0	0.00	47.20	4	1,989	0.20%
2019/02/14	0	0.00	1	47.35	47.30	-1	1,991	-0.05%
2019/02/13	5	47.91	0	0.00	47.65	5	1,986	0.25%
2019/02/12	1	48.40	1	48.35	48.45	0	1,947	0.00%
2019/02/11	0	0.00	2	48.60	48.40	-2	1,951	-0.10%
2019/01/29	4	47.70	10	47.70	47.80	-6	1,912	-0.31%
2019/01/25	0.1	47.50	16	47.48	47.60	-15.9	1,890	-0.84%
2019/01/24	0	0.00	33	47.07	47.45	-33	1,868	-1.77%
2019/01/23	4.1	46.75	0	0.00	46.90	4.1	1,851	0.22%
2019/01/21	0.1	46.85	1	46.90	46.85	-0.9	1,857	-0.05%
2019/01/18	1	46.60	0	0.00	46.60	1	1,875	0.05%
2019/01/17	0.1	46.50	0	0.00	46.50	0.1	1,899	0.01%
2019/01/16	10	46.60	0	0.00	46.60	10	1,901	0.53%
2019/01/15	10	46.50	0	0.00	46.60	10	1,927	0.52%
2019/01/10	0	0.00	1	46.30	46.35	-1	2,036	-0.05%
2019/01/09	0	0.00	4	46.08	46.10	-4	2,047	-0.20%
2019/01/07	0	0.00	105	45.38	45.60	-105	2,086	-5.03%	大賣/鉅額交易
2019/01/03	0	0.00	1	45.30	45.05	-1	2,227	-0.04%
2018/12/27	1	44.10	0	0.00	44.40	1	2,292	0.04%
2018/12/26	1	44.25	0	0.00	44.15	1	2,287	0.04%
2018/12/24	4	45.04	1	45.30	44.90	3	2,216	0.14%
2018/12/22	1	45.75	0	0.00	45.90	1	2,166	0.05%
2018/12/21	2	45.50	0	0.00	46.15	2	2,204	0.09%
2018/12/18	0	0.00	0.4	46.15	46.15	-0.4	2,170	-0.02%
2018/12/11	2	45.98	0	0.00	46.00	2	2,262	0.09%
2018/12/06	3	45.83	0	0.00	45.65	3	2,430	0.12%
2018/12/05	5	46.37	0.7	46.40	46.35	4.3	2,605	0.17%
2018/12/03	0	0.00	20	47.21	47.10	-20	3,664	-0.55%
2018/11/29	27	46.68	0	0.00	46.50	27	4,700	0.57%
2018/11/28	0	0.00	4	46.25	46.70	-4	4,917	-0.08%
2018/11/27	1	46.40	0	0.00	46.25	1	4,977	0.02%
2018/11/26	1	47.45	3	47.22	46.20	-2	5,043	-0.04%
2018/11/23	2	45.78	1	45.70	45.90	1	5,007	0.02%
2018/11/22	2	45.95	0	0.00	45.95	2	5,052	0.04%
2018/11/21	0	0.00	1	46.20	46.25	-1	5,083	-0.02%
2018/11/20	2	46.00	0	0.00	45.85	2	5,090	0.04%
2018/11/12	0.1	46.35	0	0.00	46.60	0.1	5,163	0.00%
2018/11/09	0.1	46.20	2	46.25	46.20	-1.9	5,167	-0.04%
2018/11/08	0.1	46.65	0	0.00	46.70	0.1	5,221	0.00%
2018/11/06	0	0.00	2	46.53	46.55	-2	5,587	-0.04%
2018/11/05	1	45.65	0	0.00	45.85	1	5,599	0.02%
2018/11/02	0	0.00	6	45.94	46.20	-6	5,620	-0.11%
2018/11/01	1	45.10	0	0.00	45.30	1	5,703	0.02%
2018/10/30	1.1	44.45	0	0.00	44.45	1.1	5,710	0.02%
2018/10/22	1	45.55	0	0.00	45.50	1	5,711	0.02%
2018/10/19	6	45.11	0	0.00	45.90	6	5,681	0.11%
2018/10/17	2	45.93	7	46.05	45.85	-5	5,585	-0.09%
2018/10/15	6	45.38	0	0.00	45.25	6	5,523	0.11%
2018/10/12	6	45.06	0	0.00	46.25	6	5,486	0.11%
2018/10/11	92	45.58	0	0.00	45.60	92	5,469	1.68%
2018/10/08	0	0.00	9	47.23	47.10	-9	5,304	-0.17%
2018/10/05	2	47.18	0	0.00	46.75	2	5,270	0.04%
2018/10/04	5	47.80	0	0.00	47.75	5	5,243	0.10%
2018/10/03	2	48.20	0	0.00	48.15	2	5,218	0.04%
2018/10/02	3.1	48.16	1	48.35	48.35	2.1	5,233	0.04%
2018/10/01	0	0.00	1	48.60	48.20	-1	5,224	-0.02%
2018/09/28	2.1	48.11	0	0.00	48.40	2.1	5,212	0.04%
2018/09/27	1	47.75	0	0.00	48.00	1	5,198	0.02%
2018/09/26	5	47.60	1	48.10	47.45	4	5,177	0.08%
2018/09/25	6.1	48.32	1.6	48.73	48.35	4.5	5,179	0.09%
2018/09/21	2	48.25	9	48.59	48.70	-7	5,175	-0.14%
2018/09/20	0	0.00	1	48.20	48.20	-1	5,137	-0.02%
2018/09/19	0.1	48.15	1	48.20	48.15	-0.9	5,140	-0.02%
2018/09/18	0.1	47.40	0	0.00	47.50	0.1	5,115	0.00%
2018/09/17	0.1	47.50	3	47.25	47.50	-2.9	5,115	-0.06%
2018/09/14	11	47.48	7	47.50	47.50	4	5,117	0.08%
2018/09/13	0.1	47.60	5	47.60	47.65	-4.9	5,104	-0.10%
2018/09/12	1	47.10	6.3	46.58	46.90	-5.3	5,051	-0.10%
2018/09/11	0	0.00	2	44.98	45.40	-2	4,986	-0.04%
2018/09/10	0	0.00	1	45.15	44.60	-1	4,834	-0.02%
2018/09/07	0	0.00	10	45.63	45.10	-10	4,580	-0.22%
2018/09/06	11	49.13	33	49.07	49.15	-22	3,932	-0.56%
2018/09/05	3	48.83	0	0.00	48.80	3	3,239	0.09%
2018/09/04	4	49.93	0.8	50.00	49.95	3.3	2,892	0.11%
2018/09/03	6	50.05	5	49.97	50.00	1	2,724	0.04%
2018/08/31	2	49.50	9	49.58	49.90	-7	2,690	-0.26%
2018/08/30	3	49.27	7	49.22	49.30	-4	2,659	-0.15%
2018/08/29	0	0.00	5	48.83	48.95	-5	2,728	-0.18%
2018/08/28	4	48.60	1	48.60	48.60	3	2,713	0.11%
2018/08/27	4	48.29	0	0.00	48.35	4	2,727	0.15%
2018/08/23	0.1	48.30	0	0.00	48.40	0.1	2,840	0.00%
2018/08/21	10	48.15	0	0.00	48.20	10	2,879	0.35%
2018/08/17	0	0.00	3	48.00	47.80	-3	2,876	-0.10%
2018/08/16	0	0.00	1	47.85	47.90	-1	2,874	-0.03%
2018/08/15	0.1	48.00	21	48.20	48.00	-20.9	2,873	-0.73%
2018/08/14	0.1	47.75	0	0.00	47.65	0.1	2,835	0.00%
2018/08/13	0	0.00	1	47.00	47.50	-1	2,634	-0.04%
2018/08/10	1.1	47.68	0	0.00	48.00	1.1	2,483	0.04%
2018/08/09	1	48.25	0	0.00	48.30	1	2,481	0.04%
2018/08/08	0.1	47.90	1	47.75	47.90	-0.9	2,452	-0.04%
2018/08/07	13	47.65	0	0.00	47.65	13	2,382	0.55%
2018/08/06	1	47.30	0	0.00	47.35	1	2,406	0.04%
2018/08/02	10	46.85	3	46.77	46.90	7	2,401	0.29%
2018/08/01	11.1	47.06	2	47.08	47.20	9.1	2,402	0.38%
2018/07/31	1	46.55	11	46.97	47.30	-10	2,392	-0.42%
2018/07/30	0.1	46.35	0	0.00	46.40	0.1	2,356	0.00%
2018/07/27	0.1	46.00	2	46.20	46.20	-1.9	2,361	-0.08%
2018/07/26	0.1	45.95	0	0.00	45.95	0.1	2,371	0.00%
2018/07/25	0.1	45.80	0	0.00	45.80	0.1	2,429	0.00%
2018/07/20	0	0.00	1	45.85	45.85	-1	2,471	-0.04%
2018/07/18	0	0.00	3	45.75	46.15	-3	2,501	-0.12%
2018/07/17	1	45.20	0	0.00	45.40	1	2,525	0.04%
2018/07/16	0	0.00	1	45.45	45.40	-1	2,542	-0.04%
2018/07/13	0	0.00	1	45.55	45.60	-1	2,559	-0.04%
2018/07/12	0	0.00	3	45.70	45.50	-3	2,580	-0.12%
2018/07/09	2	44.85	20	44.90	44.80	-18	2,609	-0.69%
2018/07/06	1	43.50	7	44.00	43.95	-6	2,615	-0.23%
2018/07/05	10	44.00	0	0.00	44.00	10	2,639	0.38%
2018/07/03	7	44.46	0	0.00	44.20	7	2,704	0.26%
2018/06/29	0	0.00	4	44.90	45.25	-4	2,683	-0.15%
2018/06/28	6	44.57	0	0.00	44.60	6	2,663	0.23%
2018/06/27	1	45.35	0	0.00	45.15	1	2,625	0.04%
2018/06/22	2	45.85	9	45.75	45.70	-7	2,644	-0.26%
2018/06/21	1	46.10	0	0.00	46.15	1	2,624	0.04%
2018/06/20	3	46.10	0	0.00	46.25	3	2,647	0.11%
2018/06/15	2	46.10	0	0.00	45.90	2	2,624	0.08%
2018/06/14	3	46.65	0	0.00	46.35	3	2,513	0.12%
2018/06/13	1	47.30	1	47.20	47.25	0	2,469	0.00%
2018/06/12	4	47.59	2	47.55	47.65	2	2,520	0.08%
2018/06/11	4.1	47.87	1	48.25	47.60	3.1	2,510	0.12%
2018/06/08	0	0.00	2	47.45	47.60	-2	2,477	-0.08%
2018/06/07	0	0.00	5	47.60	47.45	-5	2,455	-0.20%
2018/06/06	1	47.85	0	0.00	47.85	1	2,452	0.04%
2018/06/05	0	0.00	1	46.60	46.80	-1	2,345	-0.04%
2018/06/04	2	46.30	21	46.60	46.60	-19	2,310	-0.82%
2018/06/01	5	45.80	4	46.15	46.30	1	2,272	0.04%
2018/05/30	0	0.00	5	45.65	45.50	-5	2,150	-0.23%
2018/05/29	1	45.50	1	46.15	46.15	0	2,121	0.00%
2018/05/28	1	45.85	0	0.00	45.65	1	2,116	0.05%
2018/05/25	20	46.08	1	46.05	46.00	19	2,115	0.90%
2018/05/24	1	46.25	1	46.00	46.30	0	2,108	0.00%
2018/05/23	1	46.00	1	45.85	45.90	0	2,097	0.00%
2018/05/21	1	46.30	24	46.13	46.25	-23	2,105	-1.09%
2018/05/18	0	0.00	2	45.88	45.90	-2	2,105	-0.09%
2018/05/15	20	45.35	2	45.25	45.50	18	2,200	0.82%
2018/05/14	0	0.00	1	45.95	45.75	-1	2,276	-0.04%
2018/05/10	2	45.10	0	0.00	45.15	2	2,242	0.09%
2018/05/03	0	0.00	1	45.65	45.50	-1	2,450	-0.04%
2018/05/02	6	46.22	9	46.19	46.00	-3	2,512	-0.12%
2018/04/27	1	45.20	3	45.28	45.45	-2	2,614	-0.08%
2018/04/25	1	45.00	0	0.00	45.20	1	2,616	0.04%
2018/04/24	1	45.35	1	45.50	45.20	0	2,622	0.00%
2018/04/23	5	45.65	0	0.00	45.60	5	2,630	0.19%
2018/04/18	5	44.64	2	44.40	44.45	3	2,574	0.12%
2018/04/17	1	44.50	0	0.00	44.55	1	2,578	0.04%
2018/04/12	2	45.48	0	0.00	45.55	2	2,586	0.08%
2018/04/10	7	44.65	22	45.13	45.40	-15	2,580	-0.58%
2018/04/03	10	45.00	0	0.00	45.20	10	2,589	0.39%
2018/04/02	10	45.30	0	0.00	45.30	10	2,590	0.39%
2018/03/31	0.3	45.15	0	0.00	45.15	0.3	2,588	0.01%
2018/03/27	2.3	45.40	3	45.45	45.40	-0.7	2,578	-0.03%
2018/03/23	0	0.00	1	44.85	44.75	-1	2,567	-0.04%
2018/03/22	2.3	45.16	1	45.15	45.10	1.3	2,570	0.05%
2018/03/19	0	0.00	7	45.40	44.90	-7	2,773	-0.25%
2018/03/16	3	44.75	0	0.00	44.60	3	2,796	0.11%
2018/03/15	1	45.65	0	0.00	45.50	1	2,734	0.04%
2018/03/12	0	0.00	3	45.00	44.95	-3	2,704	-0.11%
2018/03/09	0	0.00	25	44.25	44.40	-25	2,671	-0.94%
2018/03/08	1	44.10	0	0.00	44.15	1	2,678	0.04%
2018/03/01	3	44.00	0	0.00	44.65	3	2,756	0.11%
2018/02/27	1	44.40	1	45.10	44.15	0	2,727	0.00%
2018/02/22	1	44.00	0	0.00	44.40	1	2,735	0.04%
2018/02/21	0	0.00	2	44.70	44.70	-2	2,732	-0.07%
2018/02/12	0	0.00	1	43.60	43.60	-1	2,718	-0.04%
2018/02/09	3	43.55	0	0.00	43.55	3	2,704	0.11%
2018/02/08	1	44.00	0	0.00	44.10	1	2,679	0.04%
2018/02/07	0	0.00	1	44.50	44.20	-1	2,682	-0.04%
2018/02/06	2	41.48	5	42.55	42.20	-3	2,599	-0.12%
2018/02/02	0	0.00	1	45.50	45.60	-1	2,507	-0.04%
2018/02/01	1	46.10	0.8	45.60	45.55	0.2	2,514	0.01%
2018/01/31	2	45.90	0	0.00	45.80	2	2,514	0.08%
2018/01/30	0.1	45.55	0	0.00	45.55	0.1	2,471	0.00%
2018/01/29	3	46.43	21	46.20	46.50	-18	2,443	-0.74%
2018/01/26	21	46.26	2	46.33	46.45	19	2,421	0.78%
2018/01/25	13	45.33	2.2	45.45	45.40	10.8	2,341	0.46%
2018/01/24	77	44.55	77	44.95	45.00	0	2,263	0.00%
2018/01/23	2	44.65	2	45.30	44.95	0	2,212	0.00%
2018/01/18	1	42.90	0	0.00	42.80	1	2,129	0.05%
2018/01/15	1	42.60	2	42.60	42.85	-1	2,080	-0.05%
2018/01/09	0.1	43.20	0	0.00	43.15	0.1	2,123	0.00%
2018/01/08	2	43.20	2	43.25	43.40	0	2,116	0.00%
2018/01/05	0	0.00	3	43.10	43.10	-3	2,102	-0.14%
2018/01/02	0	0.00	8	42.64	43.15	-8	2,095	-0.38%