興富發 (2542)-台新-三民券商分點個股進出

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
46.65
漲跌
--
漲幅
0.00%
成交量
6,445張
產業
上市營建類股
949人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	0.3	46.60	0	0.00	46.65	0.3	7,269	0.00%
2024/12/10	3.1	46.85	8	47.63	46.65	-4.9	7,398	-0.07%
2024/12/09	5.2	48.32	3	47.73	47.40	2.2	7,430	0.03%
2024/12/06	6	47.85	9.2	48.15	48.50	-3.2	7,490	-0.04%
2024/12/05	2.3	47.33	0.1	47.80	46.80	2.2	7,382	0.03%
2024/12/04	4	48.26	13.1	48.25	48.35	-9.1	7,334	-0.12%
2024/12/03	1	48.05	7	47.54	47.80	-6	7,380	-0.08%
2024/12/02	1	47.80	8.3	47.87	47.80	-7.3	7,353	-0.10%
2024/11/29	1	47.75	26.1	47.04	47.95	-25.1	7,405	-0.34%
2024/11/28	1	46.80	1	46.30	46.35	0	7,465	0.00%
2024/11/27	1	46.70	7.1	46.59	46.05	-6.1	7,398	-0.08%
2024/11/26	1	46.40	0.4	46.36	46.55	0.6	7,367	0.01%
2024/11/25	3	46.05	1.1	46.14	46.05	1.9	7,268	0.03%
2024/11/22	0	0.00	3	44.05	44.10	-3	7,183	-0.04%
2024/11/21	0	0.00	2	43.70	43.85	-2	7,262	-0.03%
2024/11/20	0.1	42.75	0	0.00	43.00	0.1	7,573	0.00%
2024/11/19	0	0.00	2.2	43.36	43.80	-2.2	7,812	-0.03%
2024/11/18	0	0.00	1	42.95	43.10	-1	8,056	-0.01%
2024/11/15	0	0.00	1.3	43.15	43.30	-1.3	8,250	-0.02%
2024/11/14	0.1	42.50	0	0.00	42.55	0.1	8,494	0.00%
2024/11/13	0	0.00	14.2	42.92	42.80	-14.2	8,574	-0.17%
2024/11/12	1	42.20	0	0.00	42.10	1	8,642	0.01%
2024/11/11	0.4	42.75	9	42.66	42.90	-8.6	8,642	-0.10%
2024/11/08	2	41.60	6	41.72	41.45	-4	8,702	-0.05%
2024/11/07	0.4	41.00	2	41.30	41.05	-1.6	8,836	-0.02%
2024/11/06	5.1	40.73	0	0.00	40.70	5.1	8,955	0.06%
2024/11/05	2	40.75	1	41.00	40.85	1	9,249	0.01%
2024/11/04	8	40.79	66.6	40.85	40.85	-58.6	10,166	-0.58%
2024/11/01	7.6	41.31	2.6	41.25	41.35	5	10,554	0.05%
2024/10/30	2	40.83	0	0.00	40.75	2	10,882	0.02%
2024/10/29	2	40.90	0	0.00	41.00	2	11,099	0.02%
2024/10/28	0	0.00	8	41.56	41.40	-8	11,277	-0.07%
2024/10/25	6.5	40.49	0	0.00	40.70	6.5	11,440	0.06%
2024/10/24	10.6	40.32	0	0.00	40.30	10.6	11,758	0.09%
2024/10/23	14.7	41.15	0	41.20	41.00	14.6	11,773	0.12%
2024/10/22	1.2	42.08	0	0.00	42.25	1.2	11,855	0.01%
2024/10/21	1.1	42.55	0	0.00	42.75	1.1	12,263	0.01%
2024/10/18	1.2	43.03	1.1	43.09	43.05	0.1	12,751	0.00%
2024/10/16	4.9	42.84	0	0.00	42.95	4.9	13,547	0.04%
2024/10/15	6.1	42.97	2	43.00	43.00	4.1	14,001	0.03%
2024/10/14	1.5	43.37	1	43.25	43.50	0.5	14,296	0.00%
2024/10/11	5	43.64	23	43.61	43.60	-18	14,414	-0.12%
2024/10/09	2.1	44.35	0	0.00	44.05	2.1	14,703	0.01%
2024/10/08	1.1	44.52	1	44.50	45.20	0.1	15,079	0.00%
2024/10/07	11	43.75	4.1	44.47	44.90	6.9	15,177	0.05%
2024/10/04	2.8	43.61	1	44.25	43.60	1.8	15,268	0.01%
2024/10/01	5.3	44.63	2	44.58	44.60	3.3	15,238	0.02%
2024/09/30	1	45.40	1	45.25	45.10	0	15,449	0.00%
2024/09/27	1.1	45.71	2.5	45.69	45.60	-1.4	15,476	-0.01%
2024/09/26	10	45.93	0.5	46.15	45.40	9.5	15,492	0.06%
2024/09/25	25.3	50.16	1	50.20	50.30	24.3	15,404	0.16%
2024/09/24	2.8	49.30	7	49.23	49.15	-4.2	15,397	-0.03%
2024/09/23	13.7	47.73	8	48.18	49.10	5.7	15,752	0.04%
2024/09/20	35.6	49.52	3	49.28	49.20	32.6	15,827	0.21%
2024/09/19	0	0.00	7.9	53.73	54.20	-7.9	15,631	-0.05%
2024/09/18	23	52.27	3	52.33	51.40	20	16,064	0.12%
2024/09/16	2	51.70	1	51.90	52.00	1	16,434	0.01%
2024/09/13	2.1	51.70	1.4	51.93	52.00	0.7	16,549	0.00%
2024/09/12	1.1	51.00	5.2	51.02	51.00	-4.1	16,710	-0.02%
2024/09/11	5	50.32	0.9	50.57	50.30	4.1	16,779	0.02%
2024/09/10	2	51.45	1	51.50	51.50	1	16,943	0.01%
2024/09/09	2.1	51.90	0	0.00	51.80	2.1	17,421	0.01%
2024/09/06	1.4	53.16	1	53.80	53.20	0.4	17,428	0.00%
2024/09/05	3.9	53.19	0	0.00	53.00	3.9	17,628	0.02%
2024/09/04	4	52.55	6	52.70	52.20	-2	17,842	-0.01%
2024/09/03	1	54.60	4	54.53	54.20	-3	18,023	-0.02%
2024/09/02	7	55.03	26	54.92	54.50	-19	18,126	-0.10%
2024/08/30	4.1	55.16	3	55.33	55.70	1.1	18,056	0.01%
2024/08/29	7.1	52.44	3.5	52.49	52.30	3.6	17,911	0.02%
2024/08/28	2	52.50	1.5	52.43	52.60	0.5	17,993	0.00%
2024/08/27	2.7	52.07	2.5	52.24	52.60	0.2	18,018	0.00%
2024/08/26	3	51.93	0	0.00	51.90	3	18,007	0.02%
2024/08/23	4.8	52.40	3	52.57	52.20	1.8	17,977	0.01%
2024/08/22	7.3	52.88	11	53.53	53.60	-3.7	17,892	-0.02%
2024/08/21	5.2	54.95	1	55.10	54.80	4.2	17,586	0.02%
2024/08/20	6.2	56.94	3.1	57.22	56.90	3.1	17,319	0.02%
2024/08/19	5	59.52	6.5	60.01	59.40	-1.5	17,133	-0.01%
2024/08/16	2.2	57.69	25.9	58.03	58.30	-23.7	16,982	-0.14%
2024/08/15	6.9	55.11	6	55.71	55.00	0.9	16,757	0.01%
2024/08/14	13.5	54.62	6.6	55.15	55.20	7	16,707	0.04%
2024/08/13	9.6	54.29	1.5	55.00	54.40	8.1	16,637	0.05%
2024/08/12	3.2	54.38	21	54.62	54.60	-17.8	16,753	-0.11%
2024/08/09	18	53.44	6	53.25	52.90	12	16,711	0.07%
2024/08/08	1.7	52.70	15	52.08	52.70	-13.4	16,589	-0.08%
2024/08/07	19.1	52.98	2	53.80	53.00	17.1	16,548	0.10%
2024/08/06	19.2	50.15	34	50.53	50.50	-14.8	16,345	-0.09%
2024/08/05	13.2	55.44	8.5	55.59	54.80	4.7	15,613	0.03%
2024/08/02	21.1	61.67	5	61.84	60.80	16.1	15,428	0.10%
2024/08/01	41	63.26	25	63.65	64.30	16	15,622	0.10%
2024/07/31	4	63.33	1	64.10	64.00	3	15,823	0.02%
2024/07/30	3	62.00	15	63.49	64.10	-12	16,104	-0.07%
2024/07/29	2	64.55	16.2	64.10	63.00	-14.2	16,475	-0.09%
2024/07/26	4	61.55	5	62.24	61.60	-1	16,202	-0.01%
2024/07/23	12	62.22	16	62.55	62.60	-4	16,252	-0.02%
2024/07/22	39.8	61.01	28	60.54	60.60	11.8	16,100	0.07%
2024/07/19	77.8	63.89	62.1	64.03	63.80	15.7	15,756	0.10%
2024/07/18	12	65.63	6.3	66.09	65.90	5.7	15,295	0.04%
2024/07/17	13.1	65.08	4.2	65.86	65.00	8.9	15,012	0.06%
2024/07/16	11	64.04	49	64.44	64.40	-38	14,954	-0.25%
2024/07/15	20.2	62.39	15.3	62.22	61.20	4.9	14,532	0.03%
2024/07/12	2	60.80	7	60.80	60.70	-5	14,290	-0.04%
2024/07/11	10	60.36	12	60.10	60.00	-2	14,161	-0.01%
2024/07/10	11	59.35	26.5	58.95	59.40	-15.5	13,886	-0.11%
2024/07/09	18	54.11	16.1	54.79	54.60	1.9	13,501	0.01%
2024/07/08	5.5	55.89	4.7	56.10	55.50	0.8	13,382	0.01%
2024/07/05	0	0.00	6	55.20	55.30	-6	13,247	-0.05%
2024/07/04	20	55.45	13	54.81	55.20	7	13,228	0.05%
2024/07/03	0	0.00	7	53.43	53.20	-7	13,033	-0.05%
2024/07/02	3	52.80	4	53.05	53.10	-1	13,043	-0.01%
2024/07/01	4	52.18	12.2	52.63	53.10	-8.2	13,016	-0.06%
2024/06/28	17	52.28	10	52.95	52.10	7	12,936	0.05%
2024/06/27	7	54.03	13.8	53.49	53.40	-6.8	12,790	-0.05%
2024/06/26	1.5	52.43	4.8	52.79	52.70	-3.3	12,320	-0.03%
2024/06/25	28.6	52.50	6	52.17	51.90	22.6	11,938	0.19%
2024/06/24	6	53.50	21.2	53.56	53.20	-15.2	11,656	-0.13%
2024/06/21	6.5	51.72	6.5	51.72	52.80	0	11,092	0.00%
2024/06/20	5	52.40	9.4	52.11	52.50	-4.4	10,632	-0.04%
2024/06/19	8.4	51.12	17	51.54	51.70	-8.6	10,502	-0.08%
2024/06/18	9	51.73	6.3	51.69	51.60	2.7	10,336	0.03%
2024/06/17	52.6	52.28	31.6	52.22	52.10	21	10,274	0.20%
2024/06/14	21	50.51	70.4	51.51	51.60	-49.4	9,959	-0.50%
2024/06/13	14.2	48.51	10.2	48.48	49.15	4	9,397	0.04%
2024/06/12	11	48.70	15.3	48.81	48.30	-4.3	9,308	-0.05%
2024/06/11	17	48.62	32.3	48.13	48.95	-15.3	9,083	-0.17%
2024/06/07	20.5	48.05	23.6	48.58	48.45	-3.1	8,820	-0.03%
2024/06/06	38.8	47.02	3.1	46.82	47.35	35.6	8,543	0.42%
2024/06/05	0	0.00	3.2	46.75	46.55	-3.2	8,393	-0.04%
2024/06/04	11	46.34	2	46.16	46.50	9	8,349	0.11%
2024/06/03	13	45.87	6	46.23	46.40	7	8,313	0.08%
2024/05/31	0	0.00	8	45.42	45.80	-8	8,202	-0.10%
2024/05/30	1	44.85	2.2	44.88	44.80	-1.2	8,098	-0.01%
2024/05/29	0	0.00	5	45.12	45.35	-5	8,056	-0.06%
2024/05/28	1	44.50	1	44.89	44.35	0	7,950	0.00%
2024/05/27	16.2	44.34	0.2	44.30	44.20	15.9	7,901	0.20%
2024/05/24	3.1	44.35	4	44.36	44.35	-1	7,824	-0.01%
2024/05/23	10.2	44.55	1	44.45	44.50	9.2	7,797	0.12%
2024/05/22	2	44.78	0	0.00	45.25	2	7,713	0.03%
2024/05/21	4.1	44.44	100	44.63	44.60	-96	7,653	-1.25%
2024/05/20	6	45.40	0	0.00	45.20	6	7,604	0.08%
2024/05/17	6.5	45.70	0	0.00	45.70	6.5	7,557	0.09%
2024/05/16	13	45.64	3.2	45.66	45.55	9.8	7,519	0.13%
2024/05/15	9.2	44.67	6	44.90	44.45	3.2	7,358	0.04%
2024/05/14	11	45.57	1	45.20	45.25	10	7,245	0.14%
2024/05/13	8	45.20	2.2	45.60	46.10	5.8	7,185	0.08%
2024/05/10	2	45.48	3	45.25	45.20	-1	7,097	-0.01%
2024/05/09	6.1	46.54	13.6	46.49	45.65	-7.5	6,975	-0.11%
2024/05/08	18.2	46.91	13.5	47.55	46.85	4.7	6,745	0.07%
2024/05/07	27	48.90	44.4	48.74	47.85	-17.4	6,490	-0.27%
2024/05/06	14	48.34	15.2	48.04	48.15	-1.2	5,901	-0.02%
2024/05/03	20	47.31	29.8	47.16	47.20	-9.8	5,458	-0.18%
2024/05/02	16.5	45.84	34.5	46.14	46.60	-18	4,966	-0.36%
2024/04/30	7.5	43.77	13	44.18	44.30	-5.5	4,411	-0.12%
2024/04/29	7	44.29	5.3	43.86	44.30	1.7	4,274	0.04%
2024/04/26	1.1	42.95	5	43.04	42.95	-3.9	4,063	-0.09%
2024/04/25	0	0.00	6	42.53	42.70	-6	3,964	-0.15%
2024/04/24	10	42.10	6	42.08	41.95	4	3,860	0.10%
2024/04/23	4	42.27	0	0.00	42.25	4	3,821	0.11%
2024/04/22	9.1	43.21	14.6	42.67	42.40	-5.5	3,769	-0.15%
2024/04/19	4.5	41.50	5.8	41.58	41.45	-1.2	3,371	-0.04%
2024/04/18	5	41.00	3.7	41.30	41.60	1.3	3,204	0.04%
2024/04/17	0	40.60	6	40.80	40.85	-6	3,087	-0.19%
2024/04/16	1	40.10	2	40.05	40.10	-1	3,049	-0.03%
2024/04/15	4	40.81	5	41.13	40.80	-1	2,983	-0.03%
2024/04/12	4	40.86	1.6	41.02	40.80	2.4	2,943	0.08%
2024/04/11	1.5	41.05	2	41.10	41.10	-0.5	2,921	-0.02%
2024/04/10	1.8	41.43	2	41.50	41.35	-0.2	2,896	-0.01%
2024/04/09	0.2	41.00	27	41.02	41.20	-26.8	2,858	-0.94%
2024/04/08	2	40.70	9.5	40.58	40.70	-7.5	2,790	-0.27%
2024/04/03	1	40.15	4	40.23	40.25	-3	2,717	-0.11%
2024/04/02	1.2	40.20	1.5	40.25	40.10	-0.3	2,680	-0.01%
2024/04/01	21.3	40.39	1	40.35	40.25	20.3	2,666	0.76%
2024/03/29	28	40.13	1.1	40.20	40.15	26.9	2,645	1.02%
2024/03/28	3.1	40.27	1	40.50	40.50	2.1	2,610	0.08%
2024/03/27	29.5	40.26	9	40.41	40.60	20.5	2,567	0.80%
2024/03/26	2	38.98	5	39.00	39.00	-3	2,505	-0.12%
2024/03/25	1	39.35	0	0.00	39.35	1	2,514	0.04%
2024/03/21	1	38.65	0	0.00	38.65	1	2,556	0.04%
2024/03/20	1	38.35	1.3	38.52	38.50	-0.3	2,570	-0.01%
2024/03/19	8.3	38.71	16	38.70	38.70	-7.8	2,526	-0.31%
2024/03/15	2.4	39.42	10.4	39.21	39.20	-8	2,527	-0.32%
2024/03/14	2	39.83	0	0.00	39.85	2	2,444	0.08%
2024/03/12	3	39.82	0	0.00	39.95	3	2,432	0.12%
2024/03/11	1	39.55	0	0.00	39.90	1	2,450	0.04%
2024/03/08	5	39.67	1	39.90	39.75	4	2,447	0.16%
2024/03/06	0	0.00	5	39.60	39.65	-5	2,423	-0.21%
2024/03/05	0	0.00	10	39.70	39.60	-10	2,426	-0.41%
2024/03/04	0	0.00	40.1	39.68	39.65	-40.1	2,423	-1.65%
2024/03/01	1.5	39.70	4.1	39.70	39.70	-2.6	2,424	-0.11%
2024/02/29	0	0.00	1	39.95	39.70	-1	2,424	-0.04%
2024/02/26	5	39.80	1.5	39.89	39.90	3.6	2,444	0.15%
2024/02/23	0.1	39.90	0	0.00	39.55	0.1	2,440	0.00%
2024/02/22	0	0.00	1	39.80	39.75	-1	2,457	-0.04%
2024/02/21	0	0.00	1	39.90	40.10	-1	2,459	-0.04%
2024/02/16	3	39.42	0.4	39.48	39.65	2.6	2,471	0.10%
2024/02/15	1	39.45	5.3	39.51	39.50	-4.3	2,442	-0.18%
2024/02/05	1	39.55	11.2	39.73	39.80	-10.2	2,434	-0.42%
2024/01/31	0	0.00	16	39.58	39.60	-16	2,424	-0.66%
2024/01/25	0	0.00	5.3	39.56	39.50	-5.3	2,483	-0.21%
2024/01/24	1	39.40	2	39.55	39.55	-1	2,510	-0.04%
2024/01/23	4	39.45	0	0.00	39.50	4	2,520	0.16%
2024/01/22	4	39.63	0	0.00	39.55	4	2,510	0.16%
2024/01/19	1	39.75	0	0.00	39.70	1	2,499	0.04%
2024/01/18	13	39.79	0	0.00	39.70	13	2,497	0.52%
2024/01/17	1	39.70	1	39.80	39.85	0	2,489	0.00%
2024/01/15	0.3	40.00	0	0.00	39.90	0.3	2,388	0.01%
2024/01/12	1	39.95	0	0.00	39.90	1	2,406	0.04%
2024/01/05	1.4	40.11	0.1	40.15	40.20	1.3	2,897	0.04%
2024/01/03	0	0.00	1.3	40.16	40.10	-1.3	2,985	-0.04%
2024/01/02	1	40.15	11	40.23	40.25	-10	2,991	-0.33%
2023/12/29	4	40.20	0	0.00	40.10	4	3,004	0.13%
2023/12/28	6	40.07	0	0.00	40.15	6	3,039	0.20%
2023/12/27	0	0.00	2	40.15	40.10	-2	3,055	-0.07%
2023/12/25	1	39.90	1	39.95	40.00	0	3,138	0.00%
2023/12/22	11	39.90	0	0.00	39.90	11	3,231	0.34%
2023/12/21	9	39.82	3	40.00	39.90	6	3,414	0.18%
2023/12/20	1	39.95	1	39.95	40.15	0	3,410	0.00%
2023/12/19	3.1	40.00	1	39.95	40.15	2.1	3,443	0.06%
2023/12/15	13	40.37	7	40.37	40.40	6	3,484	0.17%
2023/12/14	3	40.20	2	40.35	40.40	1	3,472	0.03%
2023/12/13	3	39.98	30	39.95	40.05	-27	3,497	-0.77%
2023/12/12	2	40.00	0	0.00	39.90	2	3,540	0.06%
2023/12/11	2	40.03	0	0.00	40.10	2	3,549	0.06%
2023/12/06	6	40.30	0	0.00	40.35	6	3,531	0.17%
2023/12/05	0	40.65	0.1	40.65	40.55	-0.1	3,489	0.00%
2023/12/04	6	40.61	0	0.00	40.70	6	3,476	0.17%
2023/11/29	0	0.00	5	40.87	40.85	-5	3,496	-0.14%
2023/11/28	5	40.94	0	0.00	40.95	5	3,489	0.14%
2023/11/24	2	41.10	0	0.00	41.20	2	3,471	0.06%
2023/11/21	1	40.90	0	0.00	40.85	1	3,444	0.03%
2023/11/20	0	0.00	2.8	41.05	41.10	-2.8	3,427	-0.08%
2023/11/17	0.1	40.95	0.3	40.95	40.90	-0.2	3,415	-0.01%
2023/11/16	4.1	40.82	1.8	40.93	41.00	2.3	3,433	0.07%
2023/11/15	0	0.00	1	40.75	40.90	-1	3,434	-0.03%
2023/11/14	1.3	40.85	3	40.82	40.85	-1.7	3,400	-0.05%
2023/11/13	3.7	40.53	0	0.00	40.60	3.7	3,398	0.11%
2023/11/10	3	40.53	0	0.00	40.55	3	3,391	0.09%
2023/11/08	3	40.60	0	40.80	40.60	3	3,434	0.09%
2023/11/07	0	0.00	0.1	40.85	40.70	-0.1	3,506	0.00%
2023/11/06	0	0.00	3	40.65	40.70	-3	3,513	-0.09%
2023/11/03	1	40.65	0	0.00	40.60	1	3,494	0.03%
2023/11/02	3	40.55	0	0.00	40.60	3	3,494	0.09%
2023/11/01	0	0.00	1	40.45	40.60	-1	3,493	-0.03%
2023/10/31	3.6	40.65	0	0.00	40.70	3.6	3,483	0.10%
2023/10/30	0	0.00	5.6	40.90	40.90	-5.6	3,473	-0.16%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/26	0	0.00	1.2	41.08	40.95	-1.2	3,476	-0.03%
2023/10/25	0.2	41.05	0	0.00	41.00	0.2	3,465	0.01%
2023/10/24	1	40.75	0	0.00	40.80	1	3,471	0.03%
2023/10/23	1	40.90	0	0.00	40.75	1	3,488	0.03%
2023/10/20	0	0.00	1	41.10	41.10	-1	3,504	-0.03%
2023/10/18	3	40.95	1	42.05	42.05	2	3,479	0.06%
2023/10/17	1.3	41.03	1	41.00	41.00	0.3	3,199	0.01%
2023/10/16	1	41.20	1	40.90	41.30	0	3,162	0.00%
2023/10/13	1	40.45	1	40.65	40.85	0	3,128	0.00%
2023/10/12	1.2	39.91	0	0.00	40.20	1.2	3,125	0.04%
2023/10/11	2	39.80	7.5	40.09	40.10	-5.5	3,128	-0.18%
2023/10/06	0	0.00	8.9	39.40	39.40	-8.9	3,089	-0.29%
2023/10/05	1	39.10	6.3	39.20	39.10	-5.3	3,071	-0.17%
2023/10/04	3	39.10	8.3	39.15	39.10	-5.3	3,075	-0.17%
2023/10/03	0	0.00	5	39.40	39.25	-5	3,077	-0.16%
2023/10/02	1	39.30	0	0.00	39.30	1	3,075	0.03%
2023/09/28	2	39.50	0	0.00	39.45	2	3,028	0.07%
2023/09/27	11.9	39.79	0	0.00	39.55	11.9	2,981	0.40%
2023/09/26	1.5	39.70	0	0.00	40.00	1.5	2,901	0.05%
2023/09/25	11	43.00	0	0.00	43.05	11	2,712	0.41%
2023/09/22	1.8	43.48	0.3	43.45	43.40	1.5	2,593	0.06%
2023/09/20	5.1	44.20	5	44.30	44.20	0.1	2,472	0.00%
2023/09/19	0	0.00	5	44.20	44.30	-5	2,406	-0.21%
2023/09/18	0	0.00	1.1	43.94	44.15	-1.1	2,376	-0.05%
2023/09/15	1	43.25	0	0.00	43.25	1	2,331	0.04%
2023/09/14	0	0.00	1	44.20	44.10	-1	2,252	-0.04%
2023/09/13	2	43.70	1.1	43.70	43.70	0.9	2,204	0.04%
2023/09/08	5	43.55	0	0.00	43.40	5	2,272	0.22%
2023/09/07	0	0.00	1	43.35	43.40	-1	2,261	-0.04%
2023/09/05	0	0.00	0	43.50	43.45	0	2,292	0.00%
2023/09/04	5	42.90	11	43.40	43.60	-6	2,273	-0.26%
2023/09/01	0	0.00	9	42.80	42.95	-9	2,211	-0.41%
2023/08/30	1	43.15	3.1	43.15	43.25	-2.1	2,228	-0.09%
2023/08/29	0	0.00	12	43.05	43.20	-12	2,235	-0.54%
2023/08/28	0	0.00	1	42.95	42.95	-1	2,238	-0.04%
2023/08/25	6	42.48	6.5	42.45	42.40	-0.5	2,284	-0.02%
2023/08/23	1	42.25	0	0.00	42.30	1	2,294	0.04%
2023/08/21	0	0.00	2	42.90	42.75	-2	2,323	-0.09%
2023/08/18	4	42.75	2	42.70	42.95	2	2,348	0.08%
2023/08/16	0.1	42.55	0	0.00	42.60	0.1	2,375	0.00%
2023/08/15	0	0.00	5	42.91	42.65	-5	2,401	-0.21%
2023/08/14	0	0.00	2	42.70	42.60	-2	2,426	-0.08%
2023/08/11	4	43.23	5.2	43.35	43.40	-1.2	2,426	-0.05%
2023/08/10	0	0.00	1	42.55	42.90	-1	2,378	-0.04%
2023/08/09	1	42.65	0	0.00	42.65	1	2,478	0.04%
2023/08/08	0	0.00	1	42.95	42.95	-1	2,553	-0.04%
2023/08/07	1	42.75	2	42.75	42.80	-1	2,962	-0.03%
2023/08/02	3	42.40	0	0.00	42.55	3	2,959	0.10%
2023/08/01	1	42.50	3	42.50	42.55	-2	2,975	-0.07%
2023/07/28	1	42.20	0	0.00	42.20	1	3,010	0.03%
2023/07/27	4	42.33	0	0.00	42.40	4	3,023	0.13%
2023/07/26	0.2	42.20	0	0.00	42.05	0.2	3,022	0.01%
2023/07/25	2	41.58	0	0.00	41.60	2	3,007	0.07%
2023/07/24	4	42.07	2	42.00	41.70	2	2,980	0.07%
2023/07/21	5	42.17	0	0.00	42.15	5	2,924	0.17%
2023/07/20	0	42.30	7	42.25	42.25	-7	2,951	-0.24%
2023/07/19	1	42.10	0	0.00	42.15	1	2,951	0.03%
2023/07/18	1	42.10	0.2	42.25	42.15	0.8	2,944	0.03%
2023/07/17	3	42.42	1	42.25	42.25	2	2,931	0.07%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/12	3	42.85	0	0.00	42.95	3	2,874	0.10%
2023/07/11	3	43.00	0.2	42.95	43.00	2.8	2,878	0.10%
2023/07/10	0	0.00	1	42.95	42.80	-1	2,878	-0.03%
2023/06/29	0	0.00	2	42.60	42.75	-2	2,963	-0.07%
2023/06/28	1	42.35	0	0.00	42.45	1	2,968	0.03%
2023/06/27	20	42.25	0	0.00	42.25	20	2,978	0.67%
2023/06/26	1	42.25	0	0.00	42.25	1	2,985	0.03%
2023/06/19	0	0.00	1	42.45	42.30	-1	2,982	-0.03%
2023/06/15	1	42.80	7	42.81	42.70	-6	2,912	-0.21%
2023/06/14	21	43.00	0	0.00	43.00	21	2,916	0.72%
2023/06/13	0	0.00	2.3	42.95	42.95	-2.3	2,950	-0.08%
2023/06/12	0	0.00	2	42.85	42.85	-2	3,027	-0.07%
2023/06/09	1	42.50	1	42.45	42.50	0	3,009	0.00%
2023/06/08	2	42.53	0	0.00	42.55	2	3,019	0.07%
2023/06/07	10	42.50	0	0.00	42.60	10	3,035	0.33%
2023/06/06	0	42.61	0	0.00	42.50	0	3,037	0.00%
2023/06/05	4	42.55	0	0.00	42.50	4	3,041	0.13%
2023/06/02	0	0.00	0.1	42.65	42.60	-0.1	3,052	0.00%
2023/06/01	0	0.00	0.5	42.55	42.60	-0.5	3,065	-0.02%
2023/05/31	10	42.05	10	42.40	42.60	0	3,080	0.00%
2023/05/30	0	42.20	0	0.00	42.15	0	3,030	0.00%
2023/05/29	0	42.26	9	42.20	42.10	-9	3,039	-0.29%
2023/05/26	22.2	42.11	0	0.00	42.20	22.2	3,040	0.73%
2023/05/25	1	42.80	0	0.00	42.50	1	3,025	0.03%
2023/05/24	0	0.00	3	42.87	43.05	-3	3,015	-0.10%
2023/05/23	0	42.65	0	0.00	42.75	0	2,976	0.00%
2023/05/22	1	42.10	25.5	42.46	42.60	-24.5	2,973	-0.82%
2023/05/19	0.1	42.01	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	2.1	41.95	8	41.89	42.00	-5.9	2,896	-0.20%
2023/05/17	1	41.56	0	0.00	41.90	1	2,868	0.04%
2023/05/16	1	41.55	0	0.00	41.65	1	2,836	0.04%
2023/05/15	5.1	41.08	3	41.30	41.35	2.1	2,816	0.07%
2023/05/12	31.1	41.76	18.1	41.71	41.95	13	2,713	0.48%
2023/05/11	26.6	41.76	18	42.19	42.30	8.6	2,632	0.33%
2023/05/10	1	43.15	1	43.15	43.20	0	2,214	0.00%
2023/05/09	0	43.23	4	43.40	43.20	-4	2,214	-0.18%
2023/05/08	1	43.00	0	0.00	43.30	1	2,235	0.04%
2023/05/05	0	42.95	5	42.91	42.90	-5	2,230	-0.22%
2023/05/04	0	0.00	12	42.79	42.85	-12	2,252	-0.53%
2023/05/03	1	42.35	0.2	42.33	42.30	0.8	2,241	0.04%
2023/05/02	0	42.10	6	42.10	42.20	-6	2,289	-0.26%
2023/04/28	5	42.00	0	0.00	42.05	5	2,366	0.21%
2023/04/27	0	42.00	0	0.00	42.05	0	2,398	0.00%
2023/04/25	21	42.00	0.5	41.90	41.65	20.5	2,423	0.85%
2023/04/19	4	42.05	1	42.10	42.00	3	2,422	0.12%
2023/04/18	1	42.20	4	42.25	42.10	-3	2,402	-0.12%
2023/04/17	2	42.10	1	42.10	42.05	1	2,394	0.04%
2023/04/14	40	42.10	20	42.10	42.10	20	2,390	0.84%
2023/04/13	0.5	42.00	22	42.10	42.10	-21.5	2,397	-0.90%
2023/04/12	23	41.96	10.7	41.96	41.95	12.3	2,407	0.51%
2023/04/10	0	41.70	11	41.55	41.45	-11	2,381	-0.46%
2023/04/07	15	41.70	0.2	41.15	41.70	14.8	2,499	0.59%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0	0.00	0.2	41.15	41.15	-0.2	2,570	-0.01%
2023/03/29	0	0.00	1	41.05	41.05	-1	3,290	-0.03%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/24	1.2	40.68	0	0.00	40.65	1.2	4,616	0.03%
2023/03/21	1.4	41.10	5	41.10	41.10	-3.6	4,864	-0.07%
2023/03/20	0	0.00	0.1	40.70	40.70	-0.1	4,939	0.00%
2023/03/17	0.7	40.50	0	0.00	40.40	0.7	4,979	0.01%
2023/03/16	4	40.10	2	40.15	40.10	2	5,004	0.04%
2023/03/15	11.5	40.79	1	40.95	40.60	10.5	5,035	0.21%
2023/03/14	12	41.59	1.1	41.51	41.50	10.9	4,997	0.22%
2023/03/13	5.1	41.50	6.6	41.71	41.80	-1.5	5,086	-0.03%
2023/03/10	5	41.85	1	42.05	41.95	4	5,112	0.08%
2023/03/09	0	0.00	2	41.90	41.95	-2	5,127	-0.04%
2023/03/08	0	0.00	10	41.75	41.85	-10	5,151	-0.19%
2023/03/07	2	41.75	0	0.00	41.80	2	5,162	0.04%
2023/03/06	2	41.75	0	0.00	41.80	2	5,202	0.04%
2023/03/03	6.4	41.82	0	0.00	41.95	6.4	5,213	0.12%
2023/03/02	0.1	42.25	0	0.00	42.25	0.1	5,216	0.00%
2023/02/24	2.4	42.37	5	42.25	42.40	-2.6	5,404	-0.05%
2023/02/22	0.1	42.25	2	42.20	42.30	-1.9	5,435	-0.03%
2023/02/21	1.2	42.21	10	42.10	42.25	-8.8	5,466	-0.16%
2023/02/20	0.4	42.20	1.3	42.23	42.30	-0.9	5,567	-0.02%
2023/02/17	2	41.90	1	41.95	41.95	1	5,613	0.02%
2023/02/16	0	0.00	1	42.00	41.90	-1	5,744	-0.02%
2023/02/15	0	0.00	1	41.95	41.85	-1	5,799	-0.02%
2023/02/14	0	0.00	17	41.86	42.00	-17	5,835	-0.29%
2023/02/13	1.5	41.62	4	41.55	41.80	-2.5	5,888	-0.04%
2023/02/10	0.3	41.65	0	0.00	41.55	0.3	5,912	0.01%
2023/02/08	1	41.75	0	0.00	41.90	1	6,025	0.02%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	11.4	41.74	1	41.95	42.00	10.4	6,047	0.17%
2023/02/03	2.3	41.76	2	41.40	41.80	0.3	6,036	0.00%
2023/02/02	1	41.50	0	0.00	41.25	1	6,057	0.02%
2023/02/01	0	0.00	0.1	41.50	41.60	-0.1	6,045	0.00%
2023/01/31	0	0.00	1	41.20	41.10	-1	6,114	-0.02%
2023/01/30	6	40.73	1	40.90	40.65	5	6,079	0.08%
2023/01/17	0	0.00	2	40.65	40.70	-2	6,054	-0.03%
2023/01/16	0.1	41.00	0	0.00	40.70	0.1	6,047	0.00%
2023/01/12	0	0.00	5	40.70	40.70	-5	6,092	-0.08%
2023/01/11	1	40.70	0	0.00	40.60	1	6,125	0.02%
2023/01/09	0.1	40.55	0	0.00	40.45	0.1	6,165	0.00%
2023/01/05	2	40.40	0	0.00	40.40	2	6,223	0.03%
2023/01/04	1	40.40	3	40.47	40.60	-2	6,229	-0.03%
2023/01/03	5	40.30	0	0.00	40.35	5	6,276	0.08%
2022/12/30	1	40.30	11.7	40.72	40.30	-10.7	6,293	-0.17%
2022/12/29	0.1	40.70	1	40.60	40.60	-0.9	6,273	-0.01%
2022/12/28	1	41.00	0	0.00	40.70	1	6,284	0.02%
2022/12/27	12	40.21	10.3	41.53	41.45	1.7	6,283	0.03%
2022/12/26	2.3	40.36	0	0.00	40.25	2.3	6,225	0.04%
2022/12/23	9	40.29	2	40.50	40.35	7	6,264	0.11%
2022/12/22	0	0.00	1	42.00	42.00	-1	6,211	-0.02%
2022/12/21	5.7	39.26	0	0.00	40.00	5.7	6,026	0.10%
2022/12/20	18.6	39.81	30.1	40.00	39.65	-11.5	5,780	-0.20%
2022/12/19	8.3	40.57	0	0.00	40.50	8.3	5,621	0.15%
2022/12/16	3.1	41.39	2	41.83	41.15	1.1	5,404	0.02%
2022/12/15	8	42.36	0	0.00	42.40	8	5,094	0.16%
2022/12/14	1	42.30	2	42.53	42.60	-1	5,170	-0.02%
2022/12/13	25.1	43.61	1	43.03	42.75	24.1	5,162	0.47%
2022/12/12	0.1	43.95	1	43.90	43.65	-0.9	5,153	-0.02%
2022/12/09	2	43.80	1	44.00	44.00	1	5,155	0.02%
2022/12/08	0.2	44.00	1	44.20	44.10	-0.8	5,144	-0.02%
2022/12/07	5	43.70	1	44.30	44.35	4	5,137	0.08%
2022/12/06	1.1	44.01	0	0.00	43.95	1.1	5,103	0.02%
2022/12/05	1	44.40	22	44.64	44.40	-21	5,088	-0.41%
2022/12/02	4	44.31	0	0.00	44.25	4	5,030	0.08%
2022/12/01	1	44.75	11	44.70	44.80	-10	5,016	-0.20%
2022/11/30	1	44.65	0	0.00	44.80	1	5,021	0.02%
2022/11/29	1.1	44.74	12	44.75	44.80	-10.9	5,026	-0.22%
2022/11/28	0	0.00	2	44.65	44.85	-2	5,036	-0.04%
2022/11/25	6	44.55	2.3	44.59	44.55	3.7	5,022	0.07%
2022/11/24	30	44.90	0	0.00	44.90	30	5,032	0.60%
2022/11/23	1.9	44.82	0	44.80	44.90	1.9	5,037	0.04%
2022/11/22	20	44.85	14.5	44.80	44.85	5.5	5,044	0.11%
2022/11/21	0	0.00	0.1	43.90	43.95	-0.1	4,921	0.00%
2022/11/18	0	0.00	5	43.75	43.80	-5	4,941	-0.10%
2022/11/17	10	43.50	1.4	43.57	43.55	8.6	4,949	0.17%
2022/11/16	0	0.00	14	43.04	43.20	-14	4,925	-0.28%
2022/11/15	0.2	42.90	0.5	42.90	42.90	-0.3	4,916	-0.01%
2022/11/14	2.5	43.14	7.2	43.14	43.35	-4.7	4,875	-0.10%
2022/11/11	0.5	42.35	1	42.40	42.40	-0.5	4,802	-0.01%
2022/11/10	0	0.00	2	42.05	42.25	-2	4,814	-0.04%
2022/11/09	1	42.30	3	42.00	42.25	-2	4,868	-0.04%
2022/11/08	2	41.93	2.1	42.04	41.90	-0.1	4,840	0.00%
2022/11/07	0	0.00	1	41.95	42.05	-1	4,888	-0.02%
2022/11/04	0.4	41.90	0.2	41.35	42.00	0.2	4,888	0.00%
2022/11/03	0.4	40.95	0	0.00	41.30	0.4	4,842	0.01%
2022/11/02	1.5	41.33	0	0.00	41.25	1.5	4,832	0.03%
2022/11/01	1	41.20	0.4	41.45	41.45	0.6	4,873	0.01%
2022/10/31	10	41.61	0.3	41.45	41.45	9.7	4,888	0.20%
2022/10/28	0	0.00	14	41.85	41.65	-14	4,880	-0.29%
2022/10/27	0.4	41.80	8	41.18	41.80	-7.6	4,875	-0.16%
2022/10/26	2	40.55	0	0.00	40.60	2	4,816	0.04%
2022/10/25	0.2	40.70	1	40.50	40.65	-0.8	4,828	-0.02%
2022/10/21	0	0.00	10	40.10	40.50	-10	4,758	-0.21%
2022/10/20	0	0.00	3	40.10	40.35	-3	4,768	-0.06%
2022/10/19	2	40.18	10	40.28	40.20	-8	4,726	-0.17%
2022/10/18	2	39.35	0	0.00	39.60	2	4,685	0.04%
2022/10/17	0	0.00	1	39.15	39.20	-1	4,736	-0.02%
2022/10/14	2	38.80	20	39.10	39.20	-18	4,808	-0.37%
2022/10/13	0.1	38.50	2	38.68	38.75	-2	4,945	-0.04%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	2	38.55	39	39.24	39.35	-37	5,224	-0.71%
2022/10/07	17.2	38.91	0	0.00	38.90	17.2	5,188	0.33%
2022/10/06	1	39.55	1	39.65	39.65	0	5,180	0.00%
2022/10/05	12	39.65	1	39.65	39.75	11	5,206	0.21%
2022/10/04	45.2	39.87	0	0.00	39.70	45.2	5,244	0.86%
2022/10/03	1	39.00	18	39.74	39.85	-17	5,232	-0.32%
2022/09/30	2.2	38.67	4	38.20	39.00	-1.9	5,202	-0.04%
2022/09/29	4	38.39	18	38.67	38.60	-14	5,204	-0.27%
2022/09/28	5.9	38.34	1	38.00	38.00	4.9	5,171	0.09%
2022/09/27	9.5	39.75	0	0.00	39.65	9.5	5,055	0.19%
2022/09/26	8.1	40.14	8	40.38	40.20	0.1	4,940	0.00%
2022/09/23	24	47.65	15	47.76	47.80	9	4,766	0.19%
2022/09/22	4	47.59	3	47.92	47.75	1	4,634	0.02%
2022/09/21	1	48.05	1	47.95	48.00	0	4,521	0.00%
2022/09/20	2	48.00	0	0.00	48.00	2	4,374	0.05%
2022/09/19	3.2	48.08	0	0.00	48.15	3.2	4,340	0.07%
2022/09/16	4	48.18	0	0.00	48.30	4	4,306	0.09%
2022/09/15	5	48.35	3	48.20	48.25	2	4,462	0.04%
2022/09/13	1.2	48.58	1	48.50	48.50	0.2	5,003	0.00%
2022/09/12	0	0.00	33	48.32	48.40	-33	5,233	-0.63%
2022/09/08	2	48.20	34	48.16	48.35	-32	5,532	-0.58%
2022/09/07	9.4	47.95	0	0.00	47.90	9.4	5,636	0.17%
2022/09/06	9	47.98	1	48.10	48.10	8	5,682	0.14%
2022/09/05	9	48.00	4	48.00	47.95	5	5,683	0.09%
2022/09/02	1.2	48.00	0	0.00	48.00	1.2	5,698	0.02%
2022/09/01	4	47.98	1	48.10	48.10	3	5,726	0.05%
2022/08/31	3	48.30	52	48.25	48.40	-49	5,714	-0.86%
2022/08/30	0	0.00	11.1	48.19	48.35	-11.1	5,694	-0.19%
2022/08/29	4.2	47.61	2	47.55	47.85	2.2	5,702	0.04%
2022/08/26	0	0.00	0.4	48.20	48.20	-0.4	5,824	-0.01%
2022/08/25	3	48.00	0	0.00	48.10	3	5,812	0.05%
2022/08/24	2.2	47.62	3	47.93	48.00	-0.8	5,807	-0.01%
2022/08/23	2	47.48	21	47.50	47.65	-19	5,790	-0.33%
2022/08/22	0	0.00	6	47.50	47.65	-6	5,815	-0.10%
2022/08/19	1	46.90	11	47.05	47.00	-10	5,742	-0.17%
2022/08/18	12	46.75	0	0.00	46.80	12	5,742	0.21%
2022/08/17	3	47.02	0	0.00	47.20	3	5,720	0.05%
2022/08/16	4	46.61	4	46.68	46.80	0	5,658	0.00%
2022/08/15	5	46.26	0	0.00	46.20	5	5,579	0.09%
2022/08/12	0	0.00	1	46.40	46.15	-1	5,593	-0.02%
2022/08/11	1	45.80	1	46.00	45.90	0	5,573	0.00%
2022/08/08	8	45.99	0	0.00	46.00	8	5,670	0.14%
2022/08/04	1	45.30	2	45.53	45.65	-1	5,966	-0.02%
2022/08/03	2	45.75	2	45.80	45.80	0	5,960	0.00%
2022/08/02	2	45.70	1	45.60	46.00	1	5,996	0.02%
2022/08/01	2	45.90	11	45.90	45.90	-9	6,010	-0.15%
2022/07/29	0	45.25	0	0.00	45.35	0	5,999	0.00%
2022/07/28	0	0.00	1	45.00	44.90	-1	6,010	-0.02%
2022/07/27	3	44.68	0	0.00	44.65	3	6,026	0.05%
2022/07/26	10	44.93	0	0.00	44.80	10	6,033	0.17%
2022/07/25	40	44.91	3	44.90	45.10	37	6,048	0.61%
2022/07/22	6	44.76	0	0.00	45.20	6	6,076	0.10%
2022/07/21	8	44.80	0	0.00	45.15	8	6,053	0.13%
2022/07/20	2	45.68	0	0.00	45.35	2	6,060	0.03%
2022/07/19	3	45.80	3	45.97	45.75	0	6,023	0.00%
2022/07/18	2	44.25	5.1	44.47	45.10	-3.1	5,953	-0.05%
2022/07/15	3	43.38	63	43.36	43.40	-60	5,964	-1.01%
2022/07/14	1	43.50	0	0.00	43.50	1	6,095	0.02%
2022/07/13	2	43.50	3	43.67	43.50	-1	6,119	-0.02%
2022/07/12	12.2	43.15	10	43.15	43.20	2.2	6,150	0.03%
2022/07/11	1	43.85	0	0.00	43.80	1	6,163	0.02%
2022/07/08	51	43.83	2	43.90	43.85	49	6,195	0.79%
2022/07/07	3	44.02	2	43.80	43.80	1	6,213	0.02%
2022/07/06	2	44.53	2	44.30	44.20	0	6,327	0.00%
2022/07/05	1	44.80	3	44.95	44.65	-2	6,572	-0.03%
2022/07/01	7	44.21	0	0.00	43.95	7	7,609	0.09%
2022/06/30	2	44.80	206	45.04	45.20	-204	8,178	-2.49%	大賣/鉅額交易
2022/06/29	0	0.00	1	44.90	45.10	-1	8,197	-0.01%
2022/06/27	0	0.00	1	44.70	44.80	-1	8,257	-0.01%
2022/06/24	0	0.00	1	43.90	44.20	-1	8,284	-0.01%
2022/06/23	0	0.00	2	43.38	43.30	-2	8,320	-0.02%
2022/06/22	7.2	43.09	95	43.01	43.25	-87.9	8,163	-1.08%
2022/06/21	6	43.57	0	0.00	43.35	6	7,857	0.08%
2022/06/20	33.1	43.79	18	43.76	43.60	15.1	7,697	0.20%
2022/06/17	5.4	43.49	26	43.49	44.75	-20.7	7,720	-0.27%
2022/06/16	11	44.65	1	44.60	44.55	10	7,555	0.13%
2022/06/15	4	44.93	0	0.00	45.05	4	7,569	0.05%
2022/06/14	0	0.00	2	44.60	45.40	-2	7,728	-0.03%
2022/06/13	0	0.00	1	44.65	44.80	-1	8,324	-0.01%
2022/06/10	1	44.95	1	44.95	44.90	0	8,491	0.00%
2022/06/09	15	45.24	1	45.40	45.25	14	8,562	0.16%
2022/06/08	2	45.15	0	0.00	45.45	2	8,561	0.02%
2022/06/07	21	45.00	1	44.80	45.35	20	8,600	0.23%
2022/06/06	48	45.09	0	0.00	45.00	48	8,621	0.56%
2022/06/02	40	46.22	0	0.00	46.10	40	8,580	0.47%
2022/06/01	24	46.41	0	0.00	46.35	24	8,711	0.28%
2022/05/31	1	46.45	2	46.53	46.45	-1	8,812	-0.01%
2022/05/30	14	46.31	2	46.33	46.55	12	8,881	0.14%
2022/05/27	0	0.00	1	46.10	46.00	-1	8,908	-0.01%
2022/05/25	0	0.00	1	45.95	46.00	-1	9,159	-0.01%
2022/05/23	1	45.90	0	0.00	46.00	1	9,444	0.01%
2022/05/20	1.2	45.66	51	45.80	45.85	-49.8	9,685	-0.51%
2022/05/19	0	0.00	2	45.58	45.60	-2	9,778	-0.02%
2022/05/18	31	45.82	2	45.88	45.90	29	9,750	0.30%
2022/05/17	20	45.28	1	45.00	45.45	19	9,739	0.20%
2022/05/16	10.5	44.41	11	44.59	44.55	-0.6	9,756	-0.01%
2022/05/13	25.3	43.82	55	44.52	44.70	-29.8	9,762	-0.30%
2022/05/12	9.1	45.74	1	46.00	45.40	8.1	9,552	0.08%
2022/05/11	2	46.38	0	0.00	46.25	2	9,474	0.02%
2022/05/10	1.1	46.02	0	0.00	46.50	1.1	9,491	0.01%
2022/05/09	1	46.55	60	46.60	46.50	-59	9,510	-0.62%
2022/05/06	6	46.55	1	46.95	46.90	5	9,568	0.05%
2022/05/04	1	46.85	0	0.00	46.90	1	9,731	0.01%
2022/05/03	0	0.00	1	46.65	46.65	-1	9,780	-0.01%
2022/04/29	29	46.80	0	0.00	46.95	29	9,807	0.30%
2022/04/28	29	46.82	1	46.85	46.70	28	9,846	0.28%
2022/04/27	6	46.68	1	46.65	46.70	5	9,839	0.05%
2022/04/26	0	0.00	2	46.95	47.20	-2	9,858	-0.02%
2022/04/25	15	46.54	1	46.50	46.45	14	9,766	0.14%
2022/04/22	4	47.26	0	0.00	47.10	4	9,677	0.04%
2022/04/21	16	47.73	0	0.00	47.50	16	9,599	0.17%
2022/04/20	6	47.50	3	48.75	48.75	3	9,493	0.03%
2022/04/19	2	47.63	6.1	47.70	47.80	-4.1	9,399	-0.04%
2022/04/15	5	47.85	10	47.57	48.05	-5	9,352	-0.05%
2022/04/14	4.5	47.75	2	47.75	47.85	2.5	9,312	0.03%
2022/04/13	6	47.27	1	47.35	47.45	5	9,288	0.05%
2022/04/12	6	46.94	6	46.81	46.90	0	9,253	0.00%
2022/04/11	24	47.79	2	47.75	47.60	22	9,119	0.24%
2022/04/08	14	48.82	21	48.99	48.75	-7	8,892	-0.08%
2022/04/07	70	49.21	15.7	49.07	48.90	54.3	8,703	0.62%
2022/04/06	28	46.82	20	48.51	49.00	8	7,888	0.10%
2022/04/01	1	45.70	1	45.30	45.70	0	7,252	0.00%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	1	45.35	0	0.00	45.40	1	7,184	0.01%
2022/03/29	3	45.28	2	45.40	45.30	1	7,325	0.01%
2022/03/28	2	45.30	0	0.00	45.35	2	7,363	0.03%
2022/03/25	0	0.00	50	45.80	45.75	-50	7,389	-0.68%
2022/03/24	11	45.84	1	45.80	45.75	10	7,451	0.13%
2022/03/23	4.1	45.90	26	45.93	45.95	-21.9	7,509	-0.29%
2022/03/22	50.1	45.48	3.2	45.76	45.50	46.9	7,515	0.62%
2022/03/21	37.2	46.28	90	46.24	46.20	-52.8	7,261	-0.73%
2022/03/18	35	46.52	7	46.64	46.60	28	7,118	0.39%
2022/03/17	8	46.96	31	46.81	47.00	-23	7,022	-0.33%
2022/03/16	63	48.04	15	46.81	46.85	48	6,829	0.70%
2022/03/15	12	49.84	40	50.47	50.50	-28	6,228	-0.45%
2022/03/14	28	49.95	46	49.68	49.60	-18	6,042	-0.30%
2022/03/11	0	0.00	10	49.00	48.90	-10	5,950	-0.17%
2022/03/10	0	0.00	10	49.35	49.20	-10	5,931	-0.17%
2022/03/09	0	0.00	21	49.14	49.35	-21	5,893	-0.36%
2022/03/08	24	48.74	31	48.45	48.50	-7	5,836	-0.12%
2022/03/07	8.2	49.03	6	49.59	49.30	2.2	5,723	0.04%
2022/03/04	4	50.30	15.2	50.65	50.50	-11.2	5,607	-0.20%
2022/03/02	0	0.00	1	49.70	49.90	-1	5,490	-0.02%
2022/03/01	2	49.40	42	49.84	49.45	-40	5,514	-0.73%
2022/02/25	43	48.95	8	48.68	48.95	35	5,379	0.65%
2022/02/24	4	48.73	31	48.67	48.35	-27	5,287	-0.51%
2022/02/23	5	49.15	2	49.13	49.10	3	5,123	0.06%
2022/02/22	1	48.85	14	48.61	48.90	-13	5,011	-0.26%
2022/02/21	1.5	48.00	7.2	47.76	48.15	-5.7	4,800	-0.12%
2022/02/18	0	0.00	3	47.15	47.20	-3	4,722	-0.06%
2022/02/17	0.5	47.30	1	47.15	47.25	-0.5	4,777	-0.01%
2022/02/16	2	47.10	6	47.11	47.15	-4	4,863	-0.08%
2022/02/15	3	47.22	0	0.00	47.10	3	5,051	0.06%
2022/02/14	11	46.75	2	46.75	46.85	9	5,014	0.18%
2022/02/11	2	46.75	1	46.85	46.80	1	5,024	0.02%
2022/02/10	55	46.80	0	0.00	46.90	55	5,005	1.10%
2022/02/09	14	47.03	2	47.08	47.00	12	4,977	0.24%
2022/02/08	9	47.21	0	0.00	47.25	9	4,940	0.18%
2022/02/07	22	46.95	2	46.98	47.05	20	4,852	0.41%
2022/01/26	3	46.43	41	46.29	46.80	-38	4,760	-0.80%
2022/01/25	1	46.15	7	46.22	46.30	-6	4,666	-0.13%
2022/01/24	0	0.00	3	46.10	46.30	-3	4,641	-0.06%
2022/01/21	5	46.05	11	46.19	46.25	-6	4,590	-0.13%
2022/01/20	0	0.00	2	46.05	46.15	-2	4,536	-0.04%
2022/01/19	5	46.00	0	0.00	45.95	5	4,521	0.11%
2022/01/18	3.2	46.20	0	0.00	46.10	3.2	4,470	0.07%
2022/01/17	40	46.24	8	46.10	46.25	32	4,483	0.71%
2022/01/14	0	0.00	5	46.20	46.35	-5	4,544	-0.11%
2022/01/12	1	46.20	0	0.00	46.25	1	4,657	0.02%
2022/01/06	2	46.20	5	46.20	46.30	-3	4,600	-0.07%
2022/01/05	3	46.05	0	0.00	46.10	3	4,599	0.07%
2022/01/03	1.2	46.16	1	46.10	46.25	0.2	4,629	0.01%
2021/12/30	8	46.27	1	46.50	46.25	7	4,602	0.15%
2021/12/29	1	46.15	0	0.00	46.25	1	4,569	0.02%
2021/12/28	0	0.00	2	46.15	46.15	-2	4,557	-0.04%
2021/12/24	2	45.93	0	0.00	46.20	2	4,524	0.04%
2021/12/23	5	45.90	20	45.91	46.05	-15	4,502	-0.33%
2021/12/22	3	46.60	6	46.58	46.70	-3	4,305	-0.07%
2021/12/21	5	47.01	0	0.00	47.00	5	4,226	0.12%
2021/12/20	5	47.48	4	47.66	47.60	1	4,188	0.02%
2021/12/17	1	47.10	6	47.09	47.25	-5	4,196	-0.12%
2021/12/16	23	47.00	1.1	46.84	47.25	21.9	4,208	0.52%
2021/12/15	40	46.50	0	0.00	46.60	40	4,267	0.94%
2021/12/14	0	0.00	5	46.65	46.50	-5	4,273	-0.12%
2021/12/13	1	46.60	0	0.00	46.70	1	4,252	0.02%
2021/12/10	9	46.46	0	0.00	46.50	9	4,199	0.21%
2021/12/09	14.2	46.54	0	0.00	46.50	14.2	4,177	0.34%
2021/12/08	0	0.00	21.1	46.61	46.50	-21.1	4,154	-0.51%
2021/12/07	0	0.00	1	46.50	46.50	-1	4,130	-0.02%
2021/12/06	0	0.00	1	46.45	46.40	-1	4,098	-0.02%
2021/12/03	2	46.33	30	46.30	46.30	-28	4,116	-0.68%
2021/12/02	1	46.50	0	0.00	46.30	1	4,096	0.02%
2021/12/01	0	0.00	2	46.65	46.70	-2	4,107	-0.05%
2021/11/30	11	46.53	2	46.55	46.20	9	4,101	0.22%
2021/11/29	2	46.45	1	46.50	46.45	1	4,068	0.02%
2021/11/26	0	0.00	2	46.65	46.80	-2	4,044	-0.05%
2021/11/25	10	47.24	0	0.00	47.10	10	4,003	0.25%
2021/11/24	45	46.55	0	0.00	46.85	45	3,916	1.15%
2021/11/23	0	0.00	2	46.15	46.20	-2	3,893	-0.05%
2021/11/19	0.1	46.55	1	46.55	46.65	-0.9	3,884	-0.02%
2021/11/18	1	46.60	10	46.85	46.60	-9	3,886	-0.23%
2021/11/17	0	0.00	23	46.39	46.50	-23	3,875	-0.59%
2021/11/16	5	47.04	29	47.17	46.80	-24	3,859	-0.62%
2021/11/15	44	48.06	10	48.10	47.65	34	3,829	0.89%
2021/11/12	6	47.65	36	47.73	47.80	-30	3,734	-0.80%
2021/11/11	4	45.78	2	45.75	45.60	2	3,576	0.06%
2021/11/10	29	45.14	4	45.43	45.45	25	3,663	0.68%
2021/11/09	10	44.90	4	44.90	44.95	6	3,676	0.16%
2021/11/08	12	44.91	5	44.55	45.00	7	3,689	0.19%
2021/11/05	5	44.50	59	44.48	44.55	-54	3,715	-1.45%
2021/11/04	0.4	44.85	12	44.75	44.65	-11.7	3,722	-0.31%
2021/11/03	4.6	44.73	0	0.00	44.85	4.6	3,737	0.12%
2021/11/02	0	0.00	2	44.75	44.70	-2	3,818	-0.05%
2021/11/01	6	44.79	2	45.00	44.70	4	3,840	0.10%
2021/10/29	1.4	45.03	10	45.10	44.95	-8.6	3,853	-0.22%
2021/10/27	2	45.13	0	0.00	45.10	2	3,952	0.05%
2021/10/26	10	45.55	1	45.50	45.55	9	3,975	0.23%
2021/10/25	1	45.20	2	44.85	45.20	-1	4,053	-0.02%
2021/10/22	5	45.56	0	0.00	45.15	5	4,122	0.12%
2021/10/21	2	44.90	0	0.00	45.00	2	4,091	0.05%
2021/10/19	0	0.00	10	44.55	44.55	-10	4,268	-0.23%
2021/10/18	1.3	44.58	0	0.00	44.65	1.3	4,364	0.03%
2021/10/14	1	44.65	0	0.00	44.70	1	4,394	0.02%
2021/10/12	0	0.00	4	45.08	45.10	-4	4,494	-0.09%
2021/10/08	1	44.65	0.7	44.65	44.60	0.3	4,440	0.01%
2021/10/07	1	44.65	0	0.00	44.65	1	4,430	0.02%
2021/10/06	2	44.50	0	0.00	44.25	2	4,452	0.04%
2021/09/29	10	45.20	20.7	45.01	45.05	-10.7	4,619	-0.23%
2021/09/28	0	0.00	10	44.85	45.30	-10	4,593	-0.22%
2021/09/27	2.2	44.77	0	0.00	44.65	2.2	4,567	0.05%
2021/09/24	8	45.16	1	45.35	45.10	7	4,508	0.16%
2021/09/22	13	46.59	1	47.25	46.20	12	4,245	0.28%
2021/09/16	1	47.70	0	0.00	47.80	1	4,089	0.02%
2021/09/14	0.5	48.40	1	47.85	47.90	-0.5	4,191	-0.01%
2021/09/13	0	0.00	0.3	48.60	48.35	-0.3	4,204	-0.01%
2021/09/10	0	0.00	2	48.10	47.95	-2	4,242	-0.05%
2021/09/09	0	0.00	4	47.38	47.50	-4	4,298	-0.09%
2021/09/08	7	47.38	1	47.60	47.25	6	4,312	0.14%
2021/09/07	0	0.00	1	47.90	47.85	-1	4,297	-0.02%
2021/09/06	11	48.29	5	48.25	48.15	6	4,318	0.14%
2021/09/03	10	48.25	40	48.21	48.25	-30	4,304	-0.70%
2021/09/02	0.7	48.30	1	48.35	48.25	-0.3	4,344	-0.01%
2021/09/01	2	48.48	0.4	48.40	48.40	1.6	4,370	0.04%
2021/08/31	20	47.55	0	0.00	48.20	20	4,386	0.46%
2021/08/30	20	47.35	0	0.00	47.40	20	4,411	0.45%
2021/08/27	2	47.38	0	0.00	47.45	2	4,405	0.05%
2021/08/24	1	47.70	2	47.75	47.65	-1	4,515	-0.02%
2021/08/23	0	0.00	2	47.93	47.50	-2	4,576	-0.04%
2021/08/20	0	0.00	1	47.55	47.55	-1	4,597	-0.02%
2021/08/19	8.2	47.94	4	47.84	47.55	4.2	5,750	0.07%
2021/08/18	0	0.00	1	48.60	48.40	-1	5,778	-0.02%
2021/08/17	1	48.30	0	0.00	48.60	1	5,807	0.02%
2021/08/16	41	48.50	1	47.85	48.10	40	5,726	0.70%
2021/08/13	5	49.00	1	49.05	48.90	4	5,649	0.07%
2021/08/12	1	48.95	1	48.90	48.95	0	5,580	0.00%
2021/08/11	1	48.55	0	0.00	48.80	1	5,583	0.02%
2021/08/10	1	48.50	2	48.45	48.85	-1	5,582	-0.02%
2021/08/09	2	48.98	0	0.00	49.00	2	5,636	0.04%
2021/08/06	0	0.00	1	48.90	49.45	-1	5,660	-0.02%
2021/08/05	0.7	48.68	0.1	48.75	48.70	0.6	5,663	0.01%
2021/08/04	1	48.95	44	49.09	49.05	-43	5,896	-0.73%
2021/08/03	0	0.00	2.5	49.25	49.30	-2.5	5,955	-0.04%
2021/08/02	1	49.35	0	49.25	49.45	1	6,067	0.02%
2021/07/30	0	0.00	4	48.93	49.05	-4	6,127	-0.07%
2021/07/29	9	48.94	5.1	48.97	49.10	3.9	6,148	0.06%
2021/07/28	2	48.30	3	48.37	48.35	-1	6,105	-0.02%
2021/07/27	2	47.88	4	47.86	48.15	-2	6,096	-0.03%
2021/07/26	1	48.10	2.5	48.22	48.10	-1.5	6,098	-0.02%
2021/07/23	2	47.75	6	47.91	47.90	-4	6,014	-0.07%
2021/07/22	5.5	46.51	18.8	46.68	46.85	-13.3	5,822	-0.23%
2021/07/20	1	45.60	0	45.65	45.65	1	5,959	0.02%
2021/07/19	0.3	46.05	7	46.11	46.10	-6.7	6,065	-0.11%
2021/07/16	1	45.45	9.1	45.46	45.75	-8.1	6,068	-0.13%
2021/07/15	3	45.03	1	45.05	45.10	2	6,030	0.03%
2021/07/14	0	0.00	5	44.92	44.95	-5	6,056	-0.08%
2021/07/13	1	44.70	3	44.85	44.85	-2	6,135	-0.03%
2021/07/12	6	45.10	8	45.56	45.20	-2	6,116	-0.03%
2021/07/09	9	45.13	8	45.66	45.00	1	6,084	0.02%
2021/07/08	0	0.00	2	44.50	44.65	-2	6,005	-0.03%
2021/07/07	0	0.00	6	44.08	44.40	-6	6,008	-0.10%
2021/07/06	1	43.65	0	0.00	43.65	1	5,987	0.02%
2021/07/02	6	43.30	0	0.00	43.30	6	6,077	0.10%
2021/07/01	4	43.25	1	43.35	43.20	3	6,112	0.05%
2021/06/30	5	43.55	0	0.00	43.65	5	6,122	0.08%
2021/06/29	0	0.00	2	43.45	43.55	-2	6,147	-0.03%
2021/06/28	1	43.60	1	43.95	43.60	0	6,172	0.00%
2021/06/25	3	43.77	3	44.05	43.60	0	6,171	0.00%
2021/06/24	31.3	43.75	9	43.72	43.85	22.3	6,158	0.36%
2021/06/23	2	42.63	16	42.76	42.70	-14	6,132	-0.23%
2021/06/22	0	0.00	2	42.73	42.35	-2	6,080	-0.03%
2021/06/21	0	0.00	2.1	42.23	42.20	-2.1	6,087	-0.03%
2021/06/18	6.5	42.35	0	0.00	42.20	6.5	6,113	0.11%
2021/06/17	3	42.22	1	42.65	42.75	2	6,189	0.03%
2021/06/16	1	42.65	0	0.00	42.50	1	6,260	0.02%
2021/06/15	10	42.65	1	42.80	42.80	9	6,256	0.14%
2021/06/11	4	42.45	0	0.00	42.40	4	6,240	0.06%
2021/06/09	8.1	41.63	0	0.00	41.75	8.1	6,208	0.13%
2021/06/08	2	41.50	0	0.00	41.40	2	6,192	0.03%
2021/06/07	1	41.60	0.2	41.80	41.55	0.8	6,172	0.01%
2021/06/03	3	41.85	0	0.00	41.85	3	6,153	0.05%
2021/06/02	5	41.89	0	0.00	42.00	5	6,141	0.08%
2021/06/01	2	42.18	0	0.00	42.20	2	6,061	0.03%
2021/05/31	10.4	42.21	0	0.00	42.10	10.4	6,060	0.17%
2021/05/28	2	42.65	2	42.65	42.65	0	5,999	0.00%
2021/05/27	3	42.12	13	41.95	42.60	-10	5,986	-0.17%
2021/05/26	1	42.20	0	0.00	42.20	1	4,867	0.02%
2021/05/25	3	42.53	0	0.00	42.30	3	4,800	0.06%
2021/05/21	0	0.00	3	42.83	43.00	-3	4,782	-0.06%
2021/05/19	11	41.80	0	0.00	41.85	11	4,749	0.23%
2021/05/18	1	41.70	1	42.00	41.90	0	4,748	0.00%
2021/05/17	4	41.23	0	0.00	40.80	4	4,762	0.08%
2021/05/14	1	42.80	5	43.09	42.80	-4	4,683	-0.09%
2021/05/13	3	41.65	1	42.85	42.10	2	4,629	0.04%
2021/05/12	4	42.50	23	43.26	42.60	-19	4,544	-0.42%
2021/05/11	9	45.13	15	45.41	44.85	-6	4,277	-0.14%
2021/05/10	2	45.80	1.9	45.66	45.70	0.1	4,201	0.00%
2021/05/07	1	44.80	5	45.15	44.70	-4	4,073	-0.10%
2021/05/06	0.1	45.00	4	45.16	45.25	-3.9	3,976	-0.10%
2021/05/05	1.2	45.10	0	0.00	45.20	1.2	3,929	0.03%
2021/05/03	1	45.00	5	45.10	44.70	-4	3,820	-0.10%
2021/04/29	2	45.35	4	45.15	45.25	-2	3,765	-0.05%
2021/04/28	2	45.70	4	45.69	45.65	-2	3,739	-0.05%
2021/04/27	11.3	46.11	1	46.20	46.20	10.3	3,767	0.27%
2021/04/26	8	46.67	13.4	46.67	46.60	-5.4	3,705	-0.15%
2021/04/23	3.2	44.92	6	45.00	45.35	-2.8	3,491	-0.08%
2021/04/22	1	44.60	5	44.10	44.10	-4	3,389	-0.12%
2021/04/21	1.5	44.20	0	0.00	44.35	1.5	3,329	0.05%
2021/04/20	0	0.00	4	44.20	44.35	-4	3,311	-0.12%
2021/04/19	0	0.00	8.5	44.58	44.60	-8.5	3,322	-0.26%
2021/04/16	1	43.60	0	0.00	43.60	1	3,270	0.03%
2021/04/15	1	43.20	1	43.30	43.30	0	3,297	0.00%
2021/04/14	1	43.30	1.1	43.36	43.25	-0.1	3,331	0.00%
2021/04/12	3	43.60	1	43.75	43.60	2	3,327	0.06%
2021/04/09	2	43.80	0	0.00	43.75	2	3,336	0.06%
2021/04/08	1	43.40	1	43.50	43.50	0	3,300	0.00%
2021/04/07	2	43.43	4	43.43	43.65	-2	3,277	-0.06%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	3	43.55	0	0.00	43.55	3	3,289	0.09%
2021/03/31	0	0.00	3	43.60	43.50	-3	3,351	-0.09%
2021/03/30	3	43.60	0	0.00	43.45	3	3,527	0.09%
2021/03/29	13	43.31	0	0.00	43.55	13	3,680	0.35%
2021/03/26	4	43.25	1	43.50	43.50	3	3,854	0.08%
2021/03/25	0	0.00	1	43.45	43.60	-1	4,049	-0.02%
2021/03/24	3	43.07	2	43.05	43.55	1	4,322	0.02%
2021/03/23	1	43.15	1	43.25	43.15	0	4,361	0.00%
2021/03/22	6	43.21	3.5	43.36	43.60	2.5	4,406	0.06%
2021/03/19	4	44.60	1	44.70	44.25	3	4,320	0.07%
2021/03/18	0.1	45.40	1	45.35	45.20	-0.9	4,322	-0.02%
2021/03/17	1	45.15	2	45.15	45.20	-1	4,363	-0.02%
2021/03/15	1	44.65	0	0.00	44.75	1	4,528	0.02%
2021/03/12	6	44.99	0	0.00	44.95	6	4,737	0.13%
2021/03/11	1	45.30	3	45.40	45.35	-2	5,010	-0.04%
2021/03/09	1	45.30	0	0.00	45.40	1	5,080	0.02%
2021/03/08	1	45.10	0	0.00	45.25	1	5,088	0.02%
2021/03/05	0	0.00	2	45.00	44.95	-2	5,096	-0.04%
2021/03/04	1	45.25	3	45.25	45.05	-2	5,217	-0.04%
2021/03/03	2.5	44.95	1	44.80	44.95	1.5	5,185	0.03%
2021/03/02	2	44.70	0	0.00	44.55	2	5,174	0.04%
2021/02/26	1	44.80	0	0.00	45.20	1	5,182	0.02%
2021/02/25	0	0.00	2	44.90	44.95	-2	5,115	-0.04%
2021/02/24	1	44.75	5	44.84	44.55	-4	5,110	-0.08%
2021/02/23	0	0.00	0.3	44.80	44.85	-0.3	5,087	-0.01%
2021/02/22	4	44.03	0	0.00	44.05	4	5,042	0.08%
2021/02/19	0	0.00	10	43.65	44.10	-10	5,037	-0.20%
2021/02/18	2	44.05	10	43.90	43.85	-8	5,029	-0.16%
2021/02/17	11	43.94	0	0.00	43.75	11	5,010	0.22%
2021/02/05	0	0.00	0.1	43.55	43.60	-0.1	4,979	0.00%
2021/02/03	2	43.55	0	0.00	43.30	2	5,080	0.04%
2021/02/02	1	43.55	2.1	43.91	43.60	-1.1	5,119	-0.02%
2021/02/01	0.3	43.35	6	43.32	43.25	-5.7	5,130	-0.11%
2021/01/29	7	43.04	0	0.00	42.60	7	5,117	0.14%
2021/01/28	8	43.23	0	0.00	43.25	8	5,081	0.16%
2021/01/27	0	0.00	1	43.60	43.60	-1	5,087	-0.02%
2021/01/26	2	43.58	0	0.00	43.45	2	5,088	0.04%
2021/01/22	2.4	43.26	0	0.00	43.10	2.4	5,104	0.05%
2021/01/21	0	0.00	2	43.30	43.40	-2	5,102	-0.04%
2021/01/20	5	43.62	12.5	43.65	43.10	-7.5	5,100	-0.15%
2021/01/19	5	44.57	9	44.79	44.40	-4	5,021	-0.08%
2021/01/18	1	44.75	2.3	44.78	44.55	-1.3	4,997	-0.03%
2021/01/15	5	45.37	0	0.00	45.05	5	5,015	0.10%
2021/01/14	3	45.67	12	45.74	45.70	-9	5,177	-0.17%
2021/01/13	1	45.75	1	45.70	45.80	0	5,174	0.00%
2021/01/12	0	0.00	6	45.95	45.55	-6	5,170	-0.12%
2021/01/11	10	46.05	5	46.00	46.00	5	5,145	0.10%
2021/01/08	0	0.00	2	45.90	45.90	-2	5,122	-0.04%
2021/01/07	0	0.00	1	45.95	45.60	-1	5,099	-0.02%
2021/01/05	6	45.10	3	45.27	45.05	3	5,013	0.06%
2021/01/04	5	45.38	0	0.00	45.15	5	5,002	0.10%
2020/12/31	1	45.90	1	45.85	45.85	0	5,008	0.00%
2020/12/30	3	45.70	3	45.75	45.55	0	4,999	0.00%
2020/12/29	1.4	45.71	0	0.00	45.60	1.4	4,996	0.03%
2020/12/28	1	46.05	2	46.60	45.90	-1	4,988	-0.02%
2020/12/25	3.6	46.25	8	46.74	46.45	-4.4	4,947	-0.09%
2020/12/24	5.1	46.33	2	45.68	46.40	3.1	4,907	0.06%
2020/12/23	2	44.80	0.2	45.00	45.00	1.8	4,737	0.04%
2020/12/22	7	45.15	5.5	44.99	44.50	1.5	4,623	0.03%
2020/12/21	12	45.22	22.5	45.33	44.95	-10.5	4,561	-0.23%
2020/12/18	3.2	46.15	0	0.00	45.60	3.2	4,425	0.07%
2020/12/17	1.5	45.88	6	45.93	46.05	-4.5	4,185	-0.11%
2020/12/16	0	0.00	3	45.70	45.95	-3	4,169	-0.07%
2020/12/15	0.2	44.80	0	0.00	45.25	0.2	4,086	0.00%
2020/12/14	0	0.00	1	45.05	44.90	-1	4,076	-0.02%
2020/12/11	0.1	44.42	0	0.00	44.35	0.1	4,015	0.00%
2020/12/10	1.2	44.68	28	44.08	44.60	-26.8	3,999	-0.67%
2020/12/09	1.2	44.49	594.1	44.50	44.50	-592.9	3,934	-15.07%	大賣/鉅額交易
2020/12/08	8	44.98	71	45.00	45.40	-63	3,834	-1.64%
2020/12/07	3.5	45.54	34	45.45	45.85	-30.5	3,620	-0.84%
2020/12/04	67	43.40	41	43.39	43.50	26	3,344	0.78%
2020/12/03	1	43.90	0	0.00	43.80	1	3,285	0.03%
2020/12/02	0	0.00	26	44.42	44.35	-26	3,253	-0.80%
2020/12/01	0	0.00	60	44.41	44.50	-60	3,240	-1.85%
2020/11/30	1.3	44.25	1	44.00	44.50	0.3	3,235	0.01%
2020/11/26	2	43.75	0	0.00	43.85	2	3,149	0.06%
2020/11/25	0	0.00	15	43.70	43.90	-15	3,254	-0.46%
2020/11/24	1	43.45	3	43.47	43.50	-2	3,245	-0.06%
2020/11/23	1	43.35	0	0.00	43.45	1	3,242	0.03%
2020/11/19	0	0.00	0.3	43.20	43.15	-0.3	3,268	-0.01%
2020/11/17	0	0.00	0.2	43.40	43.40	-0.2	3,277	-0.01%
2020/11/13	2	43.25	1	43.40	43.40	1	3,336	0.03%
2020/11/12	1.3	43.58	3	43.73	43.85	-1.7	3,324	-0.05%
2020/11/11	35	43.50	2.9	43.70	44.00	32.1	3,346	0.96%
2020/11/10	0	0.00	1.1	42.80	42.95	-1.1	3,273	-0.03%
2020/11/06	1.2	41.93	10	41.90	41.90	-8.8	3,242	-0.27%
2020/11/05	1	42.10	0	0.00	42.00	1	3,220	0.03%
2020/11/04	24	41.96	16.6	41.91	42.00	7.4	3,211	0.23%
2020/11/03	8.1	42.31	0	0.00	42.35	8.1	3,197	0.25%
2020/11/02	5	41.82	1	41.90	41.90	4	3,189	0.13%
2020/10/30	1	41.75	2.2	41.83	41.50	-1.2	3,171	-0.04%
2020/10/29	10	42.00	10	41.75	41.85	0	3,118	0.00%
2020/10/28	1	42.10	0	0.00	42.10	1	3,121	0.03%
2020/10/27	0	0.00	9	42.55	42.55	-9	3,113	-0.29%
2020/10/23	11	42.70	3	42.58	42.55	8	3,120	0.26%
2020/10/22	12.2	42.36	5	42.40	43.20	7.2	3,106	0.23%
2020/10/21	18	42.50	10	42.80	42.70	8	2,930	0.27%
2020/10/20	1.3	42.83	0	0.00	42.65	1.3	2,920	0.04%
2020/10/19	2	43.20	0	0.00	43.20	2	2,899	0.07%
2020/10/16	3	42.90	0	0.00	42.90	3	2,874	0.10%
2020/10/15	4	43.16	1	42.95	42.95	3	2,865	0.10%
2020/10/14	18.4	43.82	0	0.00	43.75	18.4	2,841	0.65%
2020/10/12	14	44.65	0	0.00	44.20	14	2,839	0.49%
2020/10/08	12.3	44.01	0	0.00	44.70	12.3	2,849	0.43%
2020/10/07	9.5	43.58	0	0.00	43.50	9.5	2,803	0.34%
2020/10/05	0.2	43.40	0	0.00	43.20	0.2	2,833	0.01%
2020/09/30	6.1	43.10	1	43.10	43.00	5.1	2,825	0.18%
2020/09/29	0	0.00	1	43.30	43.30	-1	2,824	-0.04%
2020/09/28	0	0.00	18	42.37	42.65	-18	2,795	-0.64%
2020/09/25	8	41.67	3	41.73	41.50	5	2,769	0.18%
2020/09/24	4	41.28	45	41.58	41.45	-41	2,721	-1.51%
2020/09/23	1.5	46.47	0	0.00	46.15	1.5	2,590	0.06%
2020/09/22	3	46.70	10	46.60	46.60	-7	2,499	-0.28%
2020/09/18	0	0.00	2	46.60	46.65	-2	2,411	-0.08%
2020/09/17	0	0.00	11	46.62	46.55	-11	2,381	-0.46%
2020/09/16	0	0.00	7	46.34	46.35	-7	2,358	-0.30%
2020/09/15	2	46.43	0	0.00	46.35	2	2,343	0.09%
2020/09/14	9	46.31	0	0.00	46.35	9	2,348	0.38%
2020/09/11	2	46.25	26	46.15	46.30	-24	2,335	-1.03%
2020/09/10	1	46.35	1	46.20	46.30	0	2,321	0.00%
2020/09/09	4	45.55	0	0.00	46.15	4	2,306	0.17%
2020/09/08	21	45.84	15	45.90	45.85	6	2,307	0.26%
2020/09/03	3	45.50	0	0.00	45.60	3	2,467	0.12%
2020/09/02	13	45.84	2	45.83	45.65	11	2,445	0.45%
2020/09/01	0	0.00	1	46.20	46.20	-1	2,458	-0.04%
2020/08/31	0	0.00	39	46.37	46.40	-39	2,516	-1.55%
2020/08/28	1	45.60	5	45.87	45.60	-4	2,440	-0.16%
2020/08/27	0	0.00	2	45.33	45.50	-2	2,459	-0.08%
2020/08/26	0	0.00	7	45.19	45.50	-7	2,500	-0.28%
2020/08/25	0	0.00	1.1	45.09	44.95	-1.1	2,531	-0.04%
2020/08/24	2	44.60	0	0.00	44.65	2	2,659	0.08%
2020/08/21	7	44.41	7	44.28	44.35	0	2,688	0.00%
2020/08/20	11	43.73	0	0.00	43.50	11	2,678	0.41%
2020/08/19	2	44.50	5	44.61	44.45	-3	2,644	-0.11%
2020/08/18	19	44.27	0	0.00	44.30	19	2,619	0.73%
2020/08/17	1	43.55	2	43.60	44.35	-1	2,621	-0.04%
2020/08/14	19	43.28	1	43.25	43.10	18	2,595	0.69%
2020/08/13	0	0.00	3	43.30	43.75	-3	2,596	-0.12%
2020/08/12	0	0.00	1	42.70	42.55	-1	2,585	-0.04%
2020/08/11	0	0.00	1	43.00	42.70	-1	2,603	-0.04%
2020/08/10	5	42.90	0	0.00	42.90	5	2,640	0.19%
2020/08/07	2	42.80	0	0.00	42.85	2	2,686	0.07%
2020/08/06	0	0.00	10	42.70	42.95	-10	2,722	-0.37%
2020/08/04	3	42.40	2	42.40	42.30	1	2,780	0.04%
2020/08/03	2	42.23	0	0.00	42.20	2	2,816	0.07%
2020/07/30	0	0.00	10	42.08	42.30	-10	2,789	-0.36%
2020/07/28	24	42.03	4.1	41.87	41.60	19.9	2,799	0.71%
2020/07/27	0	0.00	1	42.60	42.30	-1	2,799	-0.04%
2020/07/24	24	43.06	0	0.00	42.80	24	2,805	0.86%
2020/07/23	2	43.30	0	0.00	43.40	2	2,805	0.07%
2020/07/22	55	43.38	0	0.00	43.30	55	2,846	1.93%
2020/07/21	0	0.00	2	43.45	43.45	-2	2,848	-0.07%
2020/07/17	2	43.25	0	0.00	42.90	2	2,852	0.07%
2020/07/16	3	43.28	0	0.00	43.25	3	2,862	0.10%
2020/07/15	6	43.43	14	43.78	43.65	-8	2,856	-0.28%
2020/07/14	3	42.65	0	0.00	42.60	3	2,827	0.11%
2020/07/13	9	42.88	0	0.00	42.80	9	2,833	0.32%
2020/07/10	2	43.28	2	43.45	43.15	0	2,817	0.00%
2020/07/09	11	43.96	0	44.10	43.90	11	2,812	0.39%
2020/07/08	0	0.00	2	44.23	44.40	-2	2,791	-0.07%
2020/07/07	7	44.02	0	0.00	44.10	7	2,779	0.25%
2020/07/06	1	44.05	1	44.10	44.00	0	2,765	0.00%
2020/07/03	1	43.85	0	0.00	43.85	1	2,768	0.04%
2020/07/02	6	43.86	1	43.95	44.20	5	2,775	0.18%
2020/07/01	4	43.61	2	43.95	43.95	2	2,774	0.07%
2020/06/30	2	43.55	0	0.00	43.55	2	2,781	0.07%
2020/06/29	1	43.40	0	0.00	43.60	1	2,797	0.04%
2020/06/24	1	43.90	1	44.20	43.90	0	2,802	0.00%
2020/06/23	0	0.00	2	44.10	43.90	-2	2,823	-0.07%
2020/06/22	1	43.55	0	0.00	43.55	1	2,829	0.04%
2020/06/19	9	43.67	1	43.85	43.50	8	2,875	0.28%
2020/06/18	2	44.13	3.9	44.15	44.05	-1.9	2,865	-0.07%
2020/06/17	12	44.11	2	44.20	44.25	10	2,891	0.35%
2020/06/16	2	44.20	0	0.00	44.20	2	2,963	0.07%
2020/06/15	2	43.83	0	0.00	43.70	2	3,099	0.06%
2020/06/12	7	43.74	5	43.75	43.60	2	3,148	0.06%
2020/06/11	3	45.20	40	45.43	44.80	-37	3,119	-1.19%
2020/06/10	8	45.99	0	0.00	45.85	8	3,127	0.26%
2020/06/09	4	46.45	2	46.40	46.50	2	3,185	0.06%
2020/06/08	4	46.50	0	0.00	46.50	4	3,259	0.12%
2020/06/05	1	46.75	5	47.26	47.25	-4	3,232	-0.12%
2020/06/02	0	0.00	13	45.32	45.40	-13	3,135	-0.41%
2020/06/01	0	0.00	5	44.85	44.90	-5	3,087	-0.16%
2020/05/28	1	45.00	5	44.78	44.75	-4	2,899	-0.14%
2020/05/27	1	44.20	0	0.00	44.45	1	2,910	0.03%
2020/05/26	0	0.00	3	44.45	44.25	-3	2,950	-0.10%
2020/05/22	1	44.15	0	0.00	44.10	1	2,961	0.03%
2020/05/21	1	44.00	0.2	44.20	44.20	0.8	2,953	0.03%
2020/05/19	1	43.75	0	0.00	44.00	1	2,928	0.03%
2020/05/18	2	43.45	0	0.00	43.10	2	2,914	0.07%
2020/05/15	1	43.05	0	0.00	43.55	1	2,908	0.03%
2020/05/14	3	43.20	0	0.00	43.05	3	2,866	0.10%
2020/05/13	3	43.98	0	0.00	44.00	3	2,832	0.11%
2020/05/11	1	44.45	10	44.80	44.70	-9	2,769	-0.32%
2020/05/08	2	43.85	0	0.00	43.80	2	2,735	0.07%
2020/05/05	1	43.55	0	0.00	43.65	1	2,741	0.04%
2020/05/04	1	43.05	0	0.00	43.00	1	2,763	0.04%
2020/04/30	0	0.00	7	44.09	43.65	-7	2,783	-0.25%
2020/04/29	1	43.80	4	43.60	43.70	-3	2,799	-0.11%
2020/04/28	0	0.00	16	42.75	42.85	-16	2,828	-0.57%
2020/04/27	1	42.30	1	41.40	42.35	0	2,919	0.00%
2020/04/23	0	0.00	1	40.50	40.60	-1	2,917	-0.03%
2020/04/22	3	40.22	50	40.07	40.30	-47	2,922	-1.61%
2020/04/21	1	41.45	1	40.40	40.40	0	2,922	0.00%
2020/04/20	21	41.50	0	0.00	41.40	21	2,905	0.72%
2020/04/17	5	41.35	0	0.00	41.30	5	2,903	0.17%
2020/04/16	2	41.13	1	41.50	41.20	1	2,895	0.03%
2020/04/15	1	41.75	16	41.65	41.75	-15	2,879	-0.52%
2020/04/14	0	0.00	91	40.89	41.50	-91	2,874	-3.17%
2020/04/13	10	40.45	1	40.40	40.30	9	2,850	0.32%
2020/04/10	3	40.42	5	40.62	40.65	-2	2,860	-0.07%
2020/04/09	71	40.36	10	40.55	40.30	61	2,865	2.13%
2020/04/08	2	40.55	1	40.60	40.40	1	2,858	0.03%
2020/04/07	2	40.70	0	0.00	40.45	2	2,843	0.07%
2020/04/06	2	39.70	5	40.16	40.40	-3	2,820	-0.11%
2020/04/01	4	40.06	2	40.40	39.90	2	2,814	0.07%
2020/03/31	3	40.05	1	40.50	40.50	2	2,803	0.07%
2020/03/30	3	39.53	3	39.92	40.00	0	2,784	0.00%
2020/03/27	2	40.15	7	39.99	39.55	-5	2,871	-0.17%
2020/03/26	0	0.00	71	39.57	39.90	-71	2,947	-2.41%
2020/03/25	7	39.59	5	39.95	39.80	2	3,048	0.07%
2020/03/24	0	0.00	4	36.99	36.85	-4	3,033	-0.13%
2020/03/23	76	34.68	0	0.00	34.15	76	3,025	2.51%
2020/03/20	3	34.90	70	35.00	35.00	-67	3,015	-2.22%
2020/03/19	72	32.86	22	32.88	32.90	50	2,948	1.70%
2020/03/18	4	37.09	2	37.10	36.45	2	2,814	0.07%
2020/03/17	8	38.34	2	38.00	38.00	6	2,762	0.22%
2020/03/16	1	40.00	1	40.05	40.05	0	2,713	0.00%
2020/03/13	0	0.00	4	39.25	40.40	-4	2,685	-0.15%
2020/03/12	70	42.09	54	42.06	41.80	16	2,579	0.62%
2020/03/11	4	43.85	15	44.08	43.85	-11	2,497	-0.44%
2020/03/10	58	44.00	1	44.00	43.95	57	2,482	2.30%
2020/03/09	6	44.67	2	44.63	44.30	4	2,456	0.16%
2020/03/06	3	45.00	2	45.25	45.25	1	2,418	0.04%
2020/03/05	0	0.00	51	45.25	45.30	-51	2,400	-2.12%
2020/03/04	1	44.80	0	0.00	45.00	1	2,401	0.04%
2020/03/03	2	44.50	0	0.00	44.55	2	2,410	0.08%
2020/03/02	6	44.14	5	45.10	44.50	1	2,411	0.04%
2020/02/27	0	0.00	1	44.70	44.85	-1	2,420	-0.04%
2020/02/26	2	44.85	9	44.88	44.80	-7	2,381	-0.29%
2020/02/25	13	44.95	2	44.90	45.00	11	2,370	0.46%
2020/02/24	4	45.16	2	45.20	45.10	2	2,371	0.08%
2020/02/21	2	45.55	10	45.63	45.50	-8	2,360	-0.34%
2020/02/20	3	45.83	1	45.80	45.70	2	2,358	0.08%
2020/02/19	4	46.15	1	46.05	46.20	3	2,346	0.13%
2020/02/18	2	45.93	2	45.95	46.05	0	2,339	0.00%
2020/02/17	7	45.81	7	45.80	45.95	0	2,350	0.00%
2020/02/14	13	45.88	1	45.85	45.85	12	2,369	0.51%
2020/02/13	2	45.90	1	45.95	45.90	1	2,375	0.04%
2020/02/12	1	45.60	0	0.00	45.80	1	2,398	0.04%
2020/02/11	1	45.50	0	0.00	45.35	1	2,393	0.04%
2020/02/10	6	45.12	7	45.24	45.50	-1	2,397	-0.04%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/05	4	45.25	2	45.40	45.10	2	2,430	0.08%
2020/02/04	7	44.84	0	0.00	45.00	7	2,417	0.29%
2020/02/03	1	44.15	0	0.00	44.90	1	2,404	0.04%
2020/01/31	7	45.47	0	0.00	45.25	7	2,388	0.29%
2020/01/30	17	45.59	5	46.00	45.45	12	2,348	0.51%
2020/01/20	0	0.00	3	47.10	47.10	-3	2,265	-0.13%
2020/01/17	2	46.80	10	46.75	46.85	-8	2,245	-0.36%
2020/01/16	0	0.00	5	46.55	46.65	-5	2,258	-0.22%
2020/01/15	4	46.53	0	0.00	46.55	4	2,291	0.17%
2020/01/10	0	0.00	1	46.25	46.25	-1	2,427	-0.04%
2020/01/09	0	0.00	3	45.98	46.00	-3	2,453	-0.12%
2020/01/06	1	46.10	2	46.15	46.20	-1	2,534	-0.04%
2020/01/03	5	46.28	0	0.00	46.40	5	2,559	0.20%
2020/01/02	1	46.45	0	0.00	46.30	1	2,609	0.04%
2019/12/31	7	46.40	2	46.50	46.30	5	2,634	0.19%
2019/12/30	0	0.00	1	46.40	46.45	-1	2,707	-0.04%
2019/12/27	10	46.35	0	0.00	46.40	10	2,900	0.34%
2019/12/25	7	46.20	0	0.00	46.20	7	4,781	0.15%
2019/12/24	1	45.80	0	0.00	46.15	1	5,351	0.02%
2019/12/23	1	45.80	1	46.15	45.55	0	5,284	0.00%
2019/12/20	3	45.80	0	0.00	45.45	3	5,215	0.06%
2019/12/18	4	46.08	0	0.00	46.00	4	5,095	0.08%
2019/12/17	2	46.15	5	46.20	46.25	-3	5,093	-0.06%
2019/12/16	1	46.25	0	0.00	46.25	1	5,088	0.02%
2019/12/13	0	0.00	10	46.20	46.25	-10	5,109	-0.20%
2019/12/12	1	46.10	7	46.29	46.35	-6	5,127	-0.12%
2019/12/11	3	46.07	0	0.00	46.05	3	5,165	0.06%
2019/12/10	8	46.11	0	0.00	46.05	8	5,169	0.15%
2019/12/09	1	46.40	0	0.00	46.30	1	5,168	0.02%
2019/12/06	0	0.00	1	46.60	46.60	-1	5,163	-0.02%
2019/12/05	2	46.60	0	0.00	46.55	2	5,165	0.04%
2019/12/04	3	46.55	0	0.00	46.60	3	5,166	0.06%
2019/12/02	2	46.55	1	46.55	46.55	1	5,162	0.02%
2019/11/29	3	46.68	0	0.00	46.55	3	5,168	0.06%
2019/11/27	11	46.63	0	0.00	46.80	11	5,166	0.21%
2019/11/26	0	0.00	6	46.70	46.20	-6	5,164	-0.12%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	1	46.85	1	46.80	46.85	0	5,167	0.00%
2019/11/19	5	46.95	3	46.80	46.90	2	5,171	0.04%
2019/11/18	1	46.80	0	0.00	46.85	1	5,184	0.02%
2019/11/15	3.1	46.81	10	46.82	46.95	-7	5,187	-0.13%
2019/11/14	1	46.55	10	46.85	46.55	-9	5,199	-0.17%
2019/11/13	4	46.61	0	0.00	46.50	4	5,195	0.08%
2019/11/12	5	46.85	0	0.00	46.90	5	5,211	0.10%
2019/11/11	5	46.74	7	46.88	46.70	-2	5,200	-0.04%
2019/11/08	1	47.15	0	0.00	47.05	1	5,173	0.02%
2019/11/07	1	47.50	2	47.35	47.25	-1	5,166	-0.02%
2019/11/06	2.1	47.11	8	47.14	47.45	-6	5,160	-0.12%
2019/11/05	1	46.80	0	0.00	47.10	1	5,138	0.02%
2019/11/04	1	46.95	2	46.88	47.10	-1	5,131	-0.02%
2019/11/01	7	46.84	2	46.88	46.95	5	5,120	0.10%
2019/10/31	51	46.95	0	0.00	46.75	51	5,127	0.99%
2019/10/30	8	46.87	10	46.90	46.85	-2	5,109	-0.04%
2019/10/29	2	46.83	0	0.00	46.80	2	5,095	0.04%
2019/10/28	5	46.92	0	0.00	47.00	5	5,078	0.10%
2019/10/25	0	0.00	7	47.20	47.25	-7	5,054	-0.14%
2019/10/24	2	47.30	0	0.00	47.50	2	5,045	0.04%
2019/10/23	4	47.43	29	47.54	47.50	-25	5,022	-0.50%
2019/10/22	2	47.03	5	47.00	47.00	-3	4,995	-0.06%
2019/10/21	2.1	46.47	9	46.47	46.75	-6.9	4,961	-0.14%
2019/10/18	1	45.70	39	45.72	45.90	-38	4,899	-0.78%
2019/10/17	6	46.08	0	0.00	45.80	6	4,847	0.12%
2019/10/16	2	46.03	0	0.00	46.00	2	4,809	0.04%
2019/10/15	2	45.78	3	45.87	45.95	-1	4,780	-0.02%
2019/10/14	7	45.73	0	0.00	45.65	7	4,751	0.15%
2019/10/09	6	45.54	12	45.52	45.30	-6	4,717	-0.13%
2019/10/08	6	45.43	24	45.39	45.40	-18	4,689	-0.38%
2019/10/07	1	45.76	0	0.00	45.75	1	4,631	0.02%
2019/10/04	29	45.34	40	45.65	45.70	-11	4,607	-0.24%
2019/10/03	4	45.83	22	45.95	46.05	-18	4,523	-0.40%
2019/10/02	22	45.92	12	45.75	45.90	10	4,330	0.23%
2019/10/01	9	49.91	8	49.89	49.95	1	3,108	0.03%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/26	2	49.83	0	0.00	49.80	2	1,857	0.11%
2019/09/24	1	49.70	0	0.00	49.65	1	1,784	0.06%
2019/09/23	0	0.00	1	49.80	49.80	-1	1,758	-0.06%
2019/09/20	3	49.83	1	49.90	49.80	2	1,749	0.11%
2019/09/18	1	50.10	1	50.10	50.00	0	1,706	0.00%
2019/09/17	0	0.00	2	50.20	50.20	-2	1,703	-0.12%
2019/09/16	8	49.87	7	49.93	50.00	1	1,705	0.06%
2019/09/12	0	0.00	1	49.55	49.40	-1	1,672	-0.06%
2019/09/11	0	0.00	1	49.45	49.50	-1	1,701	-0.06%
2019/09/10	1	49.75	1	49.75	49.75	0	1,679	0.00%
2019/09/09	2	49.65	2	49.65	49.70	0	1,681	0.00%
2019/09/06	1	49.30	1	49.50	49.30	0	1,680	0.00%
2019/09/05	3	49.28	0	0.00	49.25	3	1,678	0.18%
2019/09/04	2	49.25	0	0.00	49.20	2	1,672	0.12%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/09/02	1	49.45	2	49.45	49.50	-1	1,683	-0.06%
2019/08/30	0	0.00	6	49.43	49.50	-6	1,684	-0.36%
2019/08/28	0	0.00	3	49.10	49.40	-3	1,653	-0.18%
2019/08/27	4	48.69	0	0.00	48.40	4	1,650	0.24%
2019/08/26	3	48.87	1	48.85	48.80	2	1,610	0.12%
2019/08/23	1	49.15	8	49.11	49.20	-7	1,606	-0.44%
2019/08/22	1	48.90	30	48.89	48.90	-29	1,597	-1.82%
2019/08/21	8	48.59	0	0.00	48.65	8	1,667	0.48%
2019/08/20	0	0.00	1	48.75	48.60	-1	1,670	-0.06%
2019/08/16	2	48.70	0	0.00	48.80	2	1,642	0.12%
2019/08/15	7	48.81	4	48.86	48.95	3	1,622	0.18%
2019/08/14	6	48.51	0	0.00	48.35	6	1,595	0.38%
2019/08/13	2	48.15	0	0.00	48.35	2	1,587	0.13%
2019/08/12	5	48.15	0	0.00	48.25	5	1,598	0.31%
2019/08/08	0	0.00	1	48.45	48.20	-1	1,600	-0.06%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/06	0	0.00	208	48.00	48.10	-208	1,615	-12.88%	大賣/鉅額交易
2019/08/02	1	48.45	0	0.00	48.40	1	1,605	0.06%
2019/07/31	6	48.93	0	0.00	48.80	6	1,615	0.37%
2019/07/30	0	0.00	2	49.00	48.95	-2	1,599	-0.13%
2019/07/26	0	0.00	3	48.95	49.10	-3	1,609	-0.19%
2019/07/25	1	48.95	0	0.00	48.90	1	1,614	0.06%
2019/07/24	3	48.97	0	0.00	48.90	3	1,626	0.18%
2019/07/23	1	49.10	0	0.00	49.05	1	1,609	0.06%
2019/07/19	0	0.00	1	49.50	49.50	-1	1,596	-0.06%
2019/07/18	0	0.00	1	49.40	49.40	-1	1,602	-0.06%
2019/07/17	2	49.13	0	0.00	49.20	2	1,607	0.12%
2019/07/16	1	49.15	0	0.00	49.20	1	1,601	0.06%
2019/07/15	3	49.03	0	0.00	49.25	3	1,602	0.19%
2019/07/12	1	49.15	0	0.00	49.15	1	1,626	0.06%
2019/07/09	10	49.37	0	0.00	49.45	10	1,649	0.61%
2019/07/03	1	49.30	10	49.35	49.30	-9	1,736	-0.52%
2019/07/02	1	49.35	0	0.00	49.65	1	1,755	0.06%
2019/07/01	1	49.65	0	0.00	49.60	1	1,762	0.06%
2019/06/27	0	0.00	10	49.80	49.75	-10	1,856	-0.54%
2019/06/25	21	49.99	0	0.00	49.95	21	1,954	1.07%
2019/06/24	0	0.00	3	49.93	50.00	-3	1,993	-0.15%
2019/06/21	0	0.00	1	49.85	50.00	-1	1,983	-0.05%
2019/06/20	0	0.00	11	49.86	49.90	-11	1,988	-0.55%
2019/06/19	4	49.15	25.8	49.30	49.90	-21.8	2,011	-1.08%
2019/06/17	2	48.80	0	0.00	48.55	2	2,069	0.10%
2019/06/14	1	48.55	0	0.00	48.50	1	2,119	0.05%
2019/06/13	2	48.53	0	0.00	48.50	2	2,147	0.09%
2019/06/12	2	48.60	3	48.80	48.75	-1	2,416	-0.04%
2019/06/11	2	48.70	6	48.75	48.60	-4	2,436	-0.16%
2019/06/10	2	48.58	1	48.85	48.70	1	2,457	0.04%
2019/06/06	7	48.62	1	48.90	48.50	6	2,495	0.24%
2019/06/05	3	48.67	0	0.00	48.70	3	2,533	0.12%
2019/06/04	2	48.93	1	48.95	49.00	1	2,531	0.04%
2019/06/03	0	0.00	3	48.82	48.90	-3	2,532	-0.12%
2019/05/30	3	48.18	0	0.00	48.15	3	2,513	0.12%
2019/05/29	1	49.00	0	0.00	48.35	1	2,510	0.04%
2019/05/28	13	49.03	0	0.00	48.60	13	2,513	0.52%
2019/05/27	1	48.80	34	48.46	49.20	-33	2,443	-1.35%
2019/05/24	0	0.00	11	48.28	48.15	-11	2,416	-0.46%
2019/05/23	0	0.00	6	48.13	48.05	-6	2,415	-0.25%
2019/05/22	17	47.99	0	0.00	48.10	17	2,419	0.70%
2019/05/21	0	0.00	1	48.30	48.10	-1	2,430	-0.04%
2019/05/20	3	47.88	5	47.80	47.95	-2	2,422	-0.08%
2019/05/17	1	47.80	0	0.00	47.50	1	2,423	0.04%
2019/05/16	1	47.65	0	0.00	47.75	1	2,419	0.04%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/14	7	47.91	11	47.90	48.05	-4	2,450	-0.16%
2019/05/13	5	47.96	11	47.96	47.80	-6	2,444	-0.25%
2019/05/10	5	47.98	7	48.12	48.05	-2	2,479	-0.08%
2019/05/09	6	48.08	0	0.00	48.00	6	2,476	0.24%
2019/05/08	7	48.49	1	48.75	48.50	6	2,481	0.24%
2019/05/07	2	48.75	3	48.73	48.70	-1	2,491	-0.04%
2019/05/06	0	0.00	5	48.65	48.75	-5	2,517	-0.20%
2019/05/03	11	49.21	0	0.00	49.25	11	2,537	0.43%
2019/04/30	1	49.20	4	49.41	49.45	-3	2,539	-0.12%
2019/04/29	5	48.90	4	49.05	49.20	1	2,530	0.04%
2019/04/26	0	0.00	2	48.73	48.80	-2	2,529	-0.08%
2019/04/25	0	0.00	2	48.95	49.00	-2	2,534	-0.08%
2019/04/24	3	48.78	0	0.00	48.65	3	2,536	0.12%
2019/04/19	1	49.05	0	0.00	48.90	1	2,543	0.04%
2019/04/18	17	48.75	0	0.00	48.60	17	2,557	0.66%
2019/04/17	13	49.15	0	0.00	49.15	13	2,556	0.51%
2019/04/16	16	49.29	7	49.36	49.40	9	2,551	0.35%
2019/04/15	16	49.44	26	49.53	49.50	-10	2,547	-0.39%
2019/04/12	14	49.19	0	0.00	49.10	14	2,551	0.55%
2019/04/11	7	49.55	0	0.00	49.40	7	2,544	0.28%
2019/04/10	7	49.64	0	0.00	49.90	7	2,528	0.28%
2019/04/09	5	50.32	2	50.30	50.20	3	2,506	0.12%
2019/04/03	3	50.47	0	0.00	50.50	3	2,534	0.12%
2019/04/02	1	50.60	2.2	50.71	50.80	-1.2	2,589	-0.05%
2019/04/01	4	50.95	14	51.01	50.90	-10	2,640	-0.38%
2019/03/29	7	50.47	13	50.47	50.80	-6	2,550	-0.24%
2019/03/28	2	49.73	0	0.00	49.85	2	2,529	0.08%
2019/03/27	1	49.65	3	49.75	49.75	-2	2,528	-0.08%
2019/03/26	1	49.40	11	49.38	49.45	-10	2,493	-0.40%
2019/03/25	3	49.13	7	48.91	49.25	-4	2,501	-0.16%
2019/03/22	12	49.48	0	0.00	49.25	12	2,481	0.48%
2019/03/21	1	49.10	1	49.05	49.35	0	2,453	0.00%
2019/03/20	8	48.45	17	48.34	48.70	-9	2,416	-0.37%
2019/03/19	5	48.95	1	48.95	48.90	4	2,361	0.17%
2019/03/18	0	0.00	5	48.45	48.55	-5	2,302	-0.22%
2019/03/15	5	47.76	13	48.09	48.20	-8	2,278	-0.35%
2019/03/14	2	47.60	0	0.00	47.50	2	1,998	0.10%
2019/03/13	3	47.47	0	0.00	47.40	3	1,994	0.15%
2019/03/12	21	47.60	4	47.60	47.50	17	1,967	0.86%
2019/03/11	3	48.07	6	48.20	47.90	-3	1,939	-0.15%
2019/03/08	3	47.72	2	47.63	47.65	1	1,914	0.05%
2019/03/07	7	47.66	4	47.64	47.50	3	1,942	0.15%
2019/03/06	4	47.63	2	47.78	47.55	2	1,947	0.10%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	3	47.40	0	0.00	47.50	3	1,957	0.15%
2019/02/27	1	47.45	1	47.75	47.75	0	2,017	0.00%
2019/02/26	1	47.80	7	47.69	47.60	-6	2,006	-0.30%
2019/02/25	2	47.90	0	0.00	47.95	2	1,994	0.10%
2019/02/22	2	47.63	3	47.93	47.95	-1	2,000	-0.05%
2019/02/21	8	47.96	1	47.90	48.00	7	2,004	0.35%
2019/02/20	1	47.85	1	47.95	48.05	0	1,994	0.00%
2019/02/19	1	47.90	1	47.95	47.90	0	1,981	0.00%
2019/02/18	5	47.60	4	47.68	47.70	1	1,985	0.05%
2019/02/15	4	47.04	0	0.00	47.20	4	1,989	0.20%
2019/02/14	150	47.40	0	0.00	47.30	150	1,991	7.53%	大買/鉅額交易
2019/02/13	27	47.99	0	0.00	47.65	27	1,986	1.36%
2019/02/12	1	48.40	1	48.40	48.45	0	1,947	0.00%
2019/02/11	4	47.91	3	48.48	48.40	1	1,951	0.05%
2019/01/30	4	47.90	1	47.95	47.95	3	1,911	0.16%
2019/01/29	0	0.00	3	47.75	47.80	-3	1,912	-0.16%
2019/01/28	0	0.00	4	47.95	47.95	-4	1,901	-0.21%
2019/01/25	1	47.45	5	47.51	47.60	-4	1,890	-0.21%
2019/01/24	2	47.10	1	47.45	47.45	1	1,868	0.05%
2019/01/23	0	0.00	3	46.70	46.90	-3	1,851	-0.16%
2019/01/22	7	46.70	0	0.00	46.90	7	1,848	0.38%
2019/01/21	3	46.95	4	46.81	46.85	-1	1,857	-0.05%
2019/01/17	1	46.35	2	46.58	46.50	-1	1,899	-0.05%
2019/01/16	1	46.35	1	46.55	46.60	0	1,901	0.00%
2019/01/11	0	0.00	7	46.35	46.30	-7	2,029	-0.34%
2019/01/10	5	46.15	16	46.04	46.35	-11	2,036	-0.54%
2019/01/09	0	0.00	12	45.69	46.10	-12	2,047	-0.59%
2019/01/08	22	45.39	0	0.00	45.15	22	2,046	1.08%
2019/01/07	5	45.35	1	45.60	45.60	4	2,086	0.19%
2019/01/04	1	45.05	12	45.21	45.25	-11	2,112	-0.52%
2019/01/03	0	0.00	1	45.35	45.05	-1	2,227	-0.04%
2019/01/02	6	45.23	0	0.00	44.50	6	2,248	0.27%
2018/12/28	1	45.00	7	45.09	45.00	-6	2,274	-0.26%
2018/12/27	4	44.14	0	0.00	44.40	4	2,292	0.17%
2018/12/26	0	0.00	1	44.15	44.15	-1	2,287	-0.04%
2018/12/25	9	44.03	11	44.38	43.90	-2	2,269	-0.09%
2018/12/24	34	45.08	3	45.00	44.90	31	2,216	1.40%
2018/12/21	9	45.58	2	46.15	46.15	7	2,204	0.32%
2018/12/20	2	46.55	1	46.50	46.45	1	2,143	0.05%
2018/12/19	4	46.09	0	0.00	46.25	4	2,153	0.19%
2018/12/18	1	46.15	0	0.00	46.15	1	2,170	0.05%
2018/12/17	1	46.75	0	0.00	46.10	1	2,205	0.05%
2018/12/14	0	0.00	6	46.45	46.45	-6	2,233	-0.27%
2018/12/11	0	0.00	2	46.13	46.00	-2	2,262	-0.09%
2018/12/10	1	45.80	0	0.00	45.60	1	2,296	0.04%
2018/12/07	0	0.00	1	46.10	46.30	-1	2,348	-0.04%
2018/12/06	12	45.86	2	45.75	45.65	10	2,430	0.41%
2018/12/05	18	46.25	1	46.30	46.35	17	2,605	0.65%
2018/12/04	3	46.73	0	0.00	46.70	3	2,983	0.10%
2018/12/03	2	47.05	2	47.18	47.10	0	3,664	0.00%
2018/11/30	1	46.75	0	0.00	46.90	1	4,360	0.02%
2018/11/29	3	46.70	1	46.85	46.50	2	4,700	0.04%
2018/11/28	1	46.10	2	46.53	46.70	-1	4,917	-0.02%
2018/11/27	14	46.44	0	0.00	46.25	14	4,977	0.28%
2018/11/26	19	46.70	2	47.15	46.20	17	5,043	0.34%
2018/11/23	6	45.71	1	45.70	45.90	5	5,007	0.10%
2018/11/22	11	45.91	14	45.91	45.95	-3	5,052	-0.06%
2018/11/21	0	0.00	1	45.95	46.25	-1	5,083	-0.02%
2018/11/20	3	46.07	0	0.00	45.85	3	5,090	0.06%
2018/11/16	0	0.00	3	46.40	46.55	-3	5,104	-0.06%
2018/11/15	0	0.00	2	46.30	46.55	-2	5,138	-0.04%
2018/11/14	4	46.23	0	0.00	46.45	4	5,158	0.08%
2018/11/12	0	0.00	3	46.35	46.60	-3	5,163	-0.06%
2018/11/09	1	46.15	1	46.20	46.20	0	5,167	0.00%
2018/11/08	2	46.55	5.2	46.64	46.70	-3.2	5,221	-0.06%
2018/11/06	0	0.00	4	46.34	46.55	-4	5,587	-0.07%
2018/11/05	2	45.58	4	45.70	45.85	-2	5,599	-0.04%
2018/11/01	1	45.00	2	45.15	45.30	-1	5,703	-0.02%
2018/10/31	2	44.85	20	45.01	45.35	-18	5,721	-0.31%
2018/10/30	16	44.59	0	0.00	44.45	16	5,710	0.28%
2018/10/29	2	44.73	0	0.00	44.60	2	5,724	0.03%
2018/10/26	2	44.85	0	0.00	44.40	2	5,726	0.03%
2018/10/25	5	44.95	2	45.00	45.00	3	5,721	0.05%
2018/10/23	0	0.00	1	45.70	45.40	-1	5,730	-0.02%
2018/10/22	0	0.00	1	45.80	45.50	-1	5,711	-0.02%
2018/10/19	3	45.00	1	45.90	45.90	2	5,681	0.04%
2018/10/17	1	45.65	2	45.98	45.85	-1	5,585	-0.02%
2018/10/16	0	0.00	1	45.70	45.90	-1	5,557	-0.02%
2018/10/15	2	45.33	0	0.00	45.25	2	5,523	0.04%
2018/10/12	7	46.01	6	46.19	46.25	1	5,486	0.02%
2018/10/11	26	45.55	16	45.68	45.60	10	5,469	0.18%
2018/10/09	2	46.65	0	0.00	46.65	2	5,337	0.04%
2018/10/08	2	46.98	1	47.35	47.10	1	5,304	0.02%
2018/10/05	1	46.85	1	46.95	46.75	0	5,270	0.00%
2018/10/04	12	47.79	5	47.80	47.75	7	5,243	0.13%
2018/10/03	0	0.00	1	48.25	48.15	-1	5,218	-0.02%
2018/10/02	0	0.00	1	48.35	48.35	-1	5,233	-0.02%
2018/10/01	0	0.00	29.8	48.25	48.20	-29.8	5,224	-0.57%
2018/09/28	1	48.15	0	0.00	48.40	1	5,212	0.02%
2018/09/27	0	0.00	1	47.90	48.00	-1	5,198	-0.02%
2018/09/26	3	47.72	1	47.85	47.45	2	5,177	0.04%
2018/09/25	4	48.53	0	0.00	48.35	4	5,179	0.08%
2018/09/21	4	48.30	5	48.53	48.70	-1	5,175	-0.02%
2018/09/20	2	48.03	1	48.20	48.20	1	5,137	0.02%
2018/09/19	0	0.00	8.8	48.07	48.15	-8.8	5,140	-0.17%
2018/09/18	0	0.00	2	47.40	47.50	-2	5,115	-0.04%
2018/09/17	0	0.00	1	47.40	47.50	-1	5,115	-0.02%
2018/09/14	2	47.13	1	47.60	47.50	1	5,117	0.02%
2018/09/13	0	0.00	1	47.65	47.65	-1	5,104	-0.02%
2018/09/12	2	46.93	6	46.46	46.90	-4	5,051	-0.08%
2018/09/11	0	0.00	4	45.18	45.40	-4	4,986	-0.08%
2018/09/10	10	44.65	8	45.12	44.60	2	4,834	0.04%
2018/09/07	1	45.45	4	45.40	45.10	-3	4,580	-0.07%
2018/09/06	20	49.06	10	49.01	49.15	10	3,932	0.25%
2018/09/05	4	48.91	3	49.53	48.80	1	3,239	0.03%
2018/09/04	2	49.80	0.1	50.00	49.95	1.9	2,892	0.07%
2018/09/03	7	50.00	9.7	50.12	50.00	-2.7	2,724	-0.10%
2018/08/31	3	49.32	25	49.32	49.90	-22	2,690	-0.82%
2018/08/30	2	49.25	1	49.25	49.30	1	2,659	0.04%
2018/08/29	6	48.95	2	48.95	48.95	4	2,728	0.15%
2018/08/28	1	48.35	5	48.50	48.60	-4	2,713	-0.15%
2018/08/27	1	48.25	0	0.00	48.35	1	2,727	0.04%
2018/08/24	0	0.00	1	48.45	48.50	-1	2,758	-0.04%
2018/08/23	1	48.40	0	0.00	48.40	1	2,840	0.04%
2018/08/22	1	48.35	2	48.50	48.35	-1	2,883	-0.03%
2018/08/21	0	0.00	4	48.19	48.20	-4	2,879	-0.14%
2018/08/20	1	47.90	0	0.00	47.70	1	2,873	0.03%
2018/08/17	0	0.00	3	47.80	47.80	-3	2,876	-0.10%
2018/08/16	3	47.80	3.2	47.84	47.90	-0.2	2,874	-0.01%
2018/08/15	11	48.18	36	48.09	48.00	-25	2,873	-0.87%
2018/08/14	9	47.72	2	47.45	47.65	7	2,835	0.25%
2018/08/13	3	47.12	3	47.77	47.50	0	2,634	0.00%
2018/08/10	0	0.00	2	47.95	48.00	-2	2,483	-0.08%
2018/08/09	10	48.28	3	48.30	48.30	7	2,481	0.28%
2018/08/08	3	47.65	13	47.88	47.90	-10	2,452	-0.41%
2018/08/07	0	0.00	1	47.65	47.65	-1	2,382	-0.04%
2018/08/06	1	47.30	2	47.33	47.35	-1	2,406	-0.04%
2018/08/03	0	0.00	3	47.18	47.35	-3	2,409	-0.12%
2018/08/02	1	46.80	4	46.91	46.90	-3	2,401	-0.12%
2018/08/01	1	47.10	20	47.30	47.20	-19	2,402	-0.79%
2018/07/31	0	0.00	1	47.00	47.30	-1	2,392	-0.04%
2018/07/30	3	46.35	10	46.25	46.40	-7	2,356	-0.30%
2018/07/27	0	0.00	3	46.07	46.20	-3	2,361	-0.13%
2018/07/26	3	46.05	1	45.95	45.95	2	2,371	0.08%
2018/07/25	2	45.83	0	0.00	45.80	2	2,429	0.08%
2018/07/24	2	45.90	0	0.00	45.70	2	2,450	0.08%
2018/07/23	0	0.00	4	45.80	45.80	-4	2,457	-0.16%
2018/07/20	1	45.70	2	45.98	45.85	-1	2,471	-0.04%
2018/07/19	3	46.17	2	45.98	45.65	1	2,487	0.04%
2018/07/17	1	45.45	0	0.00	45.40	1	2,525	0.04%
2018/07/16	0	0.00	2	45.58	45.40	-2	2,542	-0.08%
2018/07/12	0	0.00	15	45.47	45.50	-15	2,580	-0.58%
2018/07/11	2	44.78	1	44.90	45.00	1	2,601	0.04%
2018/07/10	0	0.00	1	45.05	44.85	-1	2,607	-0.04%
2018/07/09	6	44.90	0	0.00	44.80	6	2,609	0.23%
2018/07/06	1	43.50	1	43.65	43.95	0	2,615	0.00%
2018/07/05	2	44.13	0	0.00	44.00	2	2,639	0.08%
2018/07/04	0	0.00	30	44.47	44.45	-30	2,663	-1.13%
2018/07/03	7	44.31	2	44.30	44.20	5	2,704	0.18%
2018/07/02	2	44.55	0	0.00	44.55	2	2,696	0.07%
2018/06/29	3	44.55	0	0.00	45.25	3	2,683	0.11%
2018/06/28	11.4	44.65	5	44.62	44.60	6.4	2,663	0.24%
2018/06/27	1	45.25	0	0.00	45.15	1	2,625	0.04%
2018/06/26	1	45.55	1	45.50	45.50	0	2,631	0.00%
2018/06/25	2	45.93	3	45.98	45.80	-1	2,627	-0.04%
2018/06/22	7	45.74	7	46.06	45.70	0	2,644	0.00%
2018/06/21	9	46.00	0	0.00	46.15	9	2,624	0.34%
2018/06/20	15	46.00	0	0.00	46.25	15	2,647	0.57%
2018/06/19	0	0.00	80	46.00	46.20	-80	2,655	-3.01%
2018/06/15	15	46.17	0	0.00	45.90	15	2,624	0.57%
2018/06/14	15	46.49	1	46.60	46.35	14	2,513	0.56%
2018/06/13	2	47.28	0	0.00	47.25	2	2,469	0.08%
2018/06/12	8	47.54	3	47.48	47.65	5	2,520	0.20%
2018/06/11	21	48.05	7	47.95	47.60	14	2,510	0.56%
2018/06/08	13	47.44	3	47.65	47.60	10	2,477	0.40%
2018/06/07	9	47.61	0	0.00	47.45	9	2,455	0.37%
2018/06/06	5	47.55	16	47.72	47.85	-11	2,452	-0.45%
2018/06/05	2	46.43	3	46.68	46.80	-1	2,345	-0.04%
2018/06/04	5	46.61	17	46.48	46.60	-12	2,310	-0.52%
2018/06/01	7	45.88	7	46.04	46.30	0	2,272	0.00%
2018/05/31	7	45.54	1	45.95	45.40	6	2,230	0.27%
2018/05/30	32	45.74	2	46.15	45.50	30	2,150	1.39%
2018/05/29	0	0.00	1	46.20	46.15	-1	2,121	-0.05%
2018/05/28	1	45.80	0	0.00	45.65	1	2,116	0.05%
2018/05/25	1	45.95	1	46.25	46.00	0	2,115	0.00%
2018/05/24	1	46.00	4	46.11	46.30	-3	2,108	-0.14%
2018/05/23	1	46.00	1	46.05	45.90	0	2,097	0.00%
2018/05/22	9	46.13	1	46.30	46.05	8	2,095	0.38%
2018/05/21	25	46.15	8	46.22	46.25	17	2,105	0.81%
2018/05/18	1	45.90	3	45.93	45.90	-2	2,105	-0.09%
2018/05/17	5	45.60	3	45.73	45.65	2	2,114	0.09%
2018/05/16	0	0.00	3	45.65	45.60	-3	2,116	-0.14%
2018/05/15	7	45.41	0	0.00	45.50	7	2,200	0.32%
2018/05/14	0	0.00	3	45.87	45.75	-3	2,276	-0.13%
2018/05/11	4	45.31	1	45.30	45.30	3	2,243	0.13%
2018/05/10	11	45.20	2	45.15	45.15	9	2,242	0.40%
2018/05/09	4	45.11	1	45.10	45.05	3	2,251	0.13%
2018/05/08	11	45.20	1	45.20	45.40	10	2,279	0.44%
2018/05/07	200	45.20	0	0.00	45.20	200	2,310	8.65%	大買/鉅額交易
2018/05/02	2	46.35	1	46.55	46.00	1	2,512	0.04%
2018/04/30	0	0.00	7	45.55	45.80	-7	2,513	-0.28%
2018/04/27	2	45.20	0	0.00	45.45	2	2,614	0.08%
2018/04/26	21	45.55	1	45.25	45.15	20	2,621	0.76%
2018/04/25	11	45.10	0	0.00	45.20	11	2,616	0.42%
2018/04/24	1	45.40	2	45.33	45.20	-1	2,622	-0.04%
2018/04/23	8	45.59	1	45.70	45.60	7	2,630	0.27%
2018/04/20	1	45.05	1	45.30	45.30	0	2,590	0.00%
2018/04/19	1	44.95	4	44.94	45.10	-3	2,583	-0.12%
2018/04/18	7	44.56	2	44.65	44.45	5	2,574	0.19%
2018/04/17	3	44.43	2	44.48	44.55	1	2,578	0.04%
2018/04/16	3	44.88	0	0.00	44.85	3	2,558	0.12%
2018/04/13	1	45.15	0	0.00	45.15	1	2,574	0.04%
2018/04/12	0	0.00	4	45.44	45.55	-4	2,586	-0.15%
2018/04/11	19	45.73	1	45.95	45.70	18	2,585	0.70%
2018/04/10	5	45.21	3	45.10	45.40	2	2,580	0.08%
2018/04/09	225	44.85	10	45.20	44.80	215	2,583	8.32%	大買/鉅額交易
2018/04/03	110	45.00	2	45.10	45.20	108	2,589	4.17%	大買/鉅額交易
2018/04/02	2	45.30	20	45.36	45.30	-18	2,590	-0.69%
2018/03/31	43	45.11	15	45.22	45.15	28	2,588	1.08%
2018/03/30	1	45.00	0	0.00	45.00	1	2,586	0.04%
2018/03/29	6	45.05	2	45.30	44.90	4	2,585	0.15%
2018/03/28	0	0.00	5	45.34	45.30	-5	2,582	-0.19%
2018/03/27	10	45.31	3	45.38	45.40	7	2,578	0.27%
2018/03/26	1	44.70	0	0.00	44.85	1	2,548	0.04%
2018/03/23	0	0.00	1	44.85	44.75	-1	2,567	-0.04%
2018/03/22	0	0.00	10	45.10	45.10	-10	2,570	-0.39%
2018/03/21	4	44.78	0	0.00	44.95	4	2,590	0.15%
2018/03/20	7	44.57	0	0.00	44.90	7	2,744	0.26%
2018/03/19	2	44.90	0	0.00	44.90	2	2,773	0.07%
2018/03/16	8	44.91	0	0.00	44.60	8	2,796	0.29%
2018/03/15	3	45.53	1	45.75	45.50	2	2,734	0.07%
2018/03/14	0	0.00	34	45.40	45.50	-34	2,727	-1.25%
2018/03/13	3	44.92	1	45.15	45.05	2	2,704	0.07%
2018/03/12	6	44.63	5	45.32	44.95	1	2,704	0.04%
2018/03/09	5	44.30	0	0.00	44.40	5	2,671	0.19%
2018/03/08	5	44.20	1	44.15	44.15	4	2,678	0.15%
2018/03/07	2	44.03	1	44.25	44.10	1	2,691	0.04%
2018/03/06	0	0.00	1	44.25	44.35	-1	2,693	-0.04%
2018/03/01	0	0.00	10	44.06	44.65	-10	2,756	-0.36%
2018/02/27	4	44.65	0	0.00	44.15	4	2,727	0.15%
2018/02/26	0	0.00	6	44.91	44.95	-6	2,713	-0.22%
2018/02/23	1	44.65	1	44.95	44.75	0	2,708	0.00%
2018/02/22	3	44.40	0	0.00	44.40	3	2,735	0.11%
2018/02/21	10	44.45	2	44.20	44.70	8	2,732	0.29%
2018/02/09	7	42.92	1	42.85	43.55	6	2,704	0.22%
2018/02/08	3	44.13	2	44.05	44.10	1	2,679	0.04%
2018/02/07	3	44.50	6	44.16	44.20	-3	2,682	-0.11%
2018/02/06	7	42.42	14	42.75	42.20	-7	2,599	-0.27%
2018/02/05	3	44.70	1	44.90	44.85	2	2,514	0.08%
2018/02/01	0	0.00	1	46.10	45.55	-1	2,514	-0.04%
2018/01/31	2	45.55	0	0.00	45.80	2	2,514	0.08%
2018/01/29	1	46.00	1	46.35	46.50	0	2,443	0.00%
2018/01/26	13	46.26	23	46.24	46.45	-10	2,421	-0.41%
2018/01/25	21	45.58	3	45.65	45.40	18	2,341	0.77%
2018/01/24	0	0.00	2	44.65	45.00	-2	2,263	-0.09%
2018/01/23	6	44.67	5	44.80	44.95	1	2,212	0.05%
2018/01/22	0	0.00	2	43.10	43.05	-2	2,117	-0.09%
2018/01/19	1	42.65	0.6	42.80	42.85	0.4	2,135	0.02%
2018/01/18	0	0.00	8	43.39	42.80	-8	2,129	-0.38%
2018/01/17	2	42.63	1	42.95	43.05	1	2,113	0.05%
2018/01/15	0	0.00	1	42.70	42.85	-1	2,080	-0.05%
2018/01/12	0	0.00	1	42.65	42.80	-1	2,100	-0.05%
2018/01/11	1	42.35	0	0.00	42.45	1	2,114	0.05%
2018/01/09	0	0.00	10	43.00	43.15	-10	2,123	-0.47%
2018/01/04	0	0.00	9	42.59	42.65	-9	2,116	-0.43%
2018/01/02	1	43.00	4	42.90	43.15	-3	2,095	-0.14%