興富發 (2542)-凱基-市府券商分點個股進出

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

興富發

(2542)

可現股當沖

股價
45.05
漲跌
▼1.05
漲幅
-2.28%
成交量
7,211張
產業
上市營建類股
950人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

興富發 (2542)籌碼相關－凱基-市府券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市府券商分點個股進出
凱基-市府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
2024/12/13	1	46.35	11	45.85	45.90	-10	7,307	-0.14%
2024/12/12	0	0.00	0.1	47.10	46.65	-0.1	7,264	0.00%
2024/12/10	0.5	46.75	2.2	46.85	46.65	-1.7	7,398	-0.02%
2024/12/09	0.2	47.44	0.1	48.35	47.40	0.1	7,430	0.00%
2024/12/06	0	0.00	5.2	48.10	48.50	-5.2	7,490	-0.07%
2024/12/05	0.3	47.36	0.5	47.40	46.80	-0.2	7,382	0.00%
2024/12/04	5.2	48.26	0	0.00	48.35	5.2	7,334	0.07%
2024/12/03	0.1	47.30	0.3	47.48	47.80	-0.2	7,380	0.00%
2024/12/02	1.7	47.96	1.3	47.96	47.80	0.4	7,353	0.01%
2024/11/29	0.1	47.45	2.5	47.51	47.95	-2.4	7,405	-0.03%
2024/11/28	0	0.00	0.2	46.60	46.35	-0.2	7,465	0.00%
2024/11/27	0.2	46.38	0	0.00	46.05	0.2	7,398	0.00%
2024/11/26	15.3	46.66	1.3	45.96	46.55	14	7,367	0.19%
2024/11/25	0.3	45.54	5.3	45.74	46.05	-5.1	7,268	-0.07%
2024/11/22	0.1	44.25	0	0.00	44.10	0.1	7,183	0.00%
2024/11/21	0	0.00	0.2	43.55	43.85	-0.2	7,262	0.00%
2024/11/19	1	43.15	0	0.00	43.80	1	7,812	0.01%
2024/11/12	6	42.23	0	0.00	42.10	6	8,642	0.07%
2024/11/11	1	42.30	1.6	42.06	42.90	-0.6	8,642	-0.01%
2024/11/08	1.5	41.73	0	0.00	41.45	1.5	8,702	0.02%
2024/11/07	0	0.00	2.2	41.05	41.05	-2.2	8,836	-0.02%
2024/11/06	1	40.50	0	0.00	40.70	1	8,955	0.01%
2024/11/04	1	41.70	0	0.00	40.85	1	10,166	0.01%
2024/11/01	0.8	41.10	0.2	41.20	41.35	0.6	10,554	0.01%
2024/10/30	1.3	40.84	0	0.00	40.75	1.3	10,882	0.01%
2024/10/29	1	40.95	0.5	41.05	41.00	0.5	11,099	0.00%
2024/10/28	0.1	41.65	0	0.00	41.40	0.1	11,277	0.00%
2024/10/25	5.2	40.42	0	0.00	40.70	5.2	11,440	0.05%
2024/10/18	0.3	43.10	0	0.00	43.05	0.3	12,751	0.00%
2024/10/17	0	0.00	1	43.50	43.60	-1	13,103	-0.01%
2024/10/16	0	0.00	0.2	42.95	42.95	-0.2	13,547	0.00%
2024/10/15	0	0.00	2	43.20	43.00	-2	14,001	-0.01%
2024/10/14	1	43.35	27	43.02	43.50	-26	14,296	-0.18%
2024/10/11	1.3	43.76	1	43.75	43.60	0.3	14,414	0.00%
2024/10/08	0.1	44.55	3	44.45	45.20	-2.9	15,079	-0.02%
2024/10/04	3.1	43.85	1	43.70	43.60	2.1	15,268	0.01%
2024/10/01	0.2	44.70	0	0.00	44.60	0.2	15,238	0.00%
2024/09/30	2	45.50	0.4	45.50	45.10	1.6	15,449	0.01%
2024/09/26	6.1	45.97	8.7	46.08	45.40	-2.6	15,492	-0.02%
2024/09/25	7	49.99	1	50.30	50.30	6	15,404	0.04%
2024/09/24	2	49.13	0	0.00	49.15	2	15,397	0.01%
2024/09/23	3.2	48.33	15.2	48.30	49.10	-12	15,752	-0.08%
2024/09/20	19.8	50.03	8.5	49.31	49.20	11.3	15,827	0.07%
2024/09/19	0.1	53.60	1	53.40	54.20	-0.9	15,631	-0.01%
2024/09/18	6	51.65	0	0.00	51.40	6	16,064	0.04%
2024/09/13	0.4	51.77	0	0.00	52.00	0.4	16,549	0.00%
2024/09/11	7	50.06	0	0.00	50.30	7	16,779	0.04%
2024/09/10	10	51.67	8	52.28	51.50	2	16,943	0.01%
2024/09/09	2	51.55	0	0.00	51.80	2	17,421	0.01%
2024/09/05	0	0.00	4	52.95	53.00	-4	17,628	-0.02%
2024/09/04	1.1	51.57	0	0.00	52.20	1.1	17,842	0.01%
2024/09/03	1	54.70	0	0.00	54.20	1	18,023	0.01%
2024/08/30	0.1	55.50	0	0.00	55.70	0.1	18,056	0.00%
2024/08/28	1	52.70	12	52.60	52.60	-11	17,993	-0.06%
2024/08/27	12.1	52.22	1.3	52.68	52.60	10.7	18,018	0.06%
2024/08/26	5	51.94	8.3	51.81	51.90	-3.3	18,007	-0.02%
2024/08/23	8.1	52.24	4	53.10	52.20	4.1	17,977	0.02%
2024/08/22	6	52.38	7	52.00	53.60	-1	17,892	-0.01%
2024/08/21	4.1	55.21	10	54.60	54.80	-5.9	17,586	-0.03%
2024/08/20	2.2	57.11	1.8	57.61	56.90	0.5	17,319	0.00%
2024/08/19	2.1	59.91	32.5	58.92	59.40	-30.5	17,133	-0.18%
2024/08/16	1.1	58.85	4	58.68	58.30	-2.9	16,982	-0.02%
2024/08/15	0.1	55.10	0	0.00	55.00	0.1	16,757	0.00%
2024/08/14	0.2	55.10	1	54.90	55.20	-0.9	16,707	-0.01%
2024/08/13	11.2	54.52	0.2	54.60	54.40	11	16,637	0.07%
2024/08/12	4.2	55.34	4	54.90	54.60	0.2	16,753	0.00%
2024/08/09	9	53.79	0.4	53.31	52.90	8.6	16,711	0.05%
2024/08/08	0	0.00	0.2	52.90	52.70	-0.2	16,589	0.00%
2024/08/07	3	53.43	2	53.00	53.00	1	16,548	0.01%
2024/08/06	15.4	50.37	5.4	51.89	50.50	10	16,345	0.06%
2024/08/05	91	56.46	84.5	56.39	54.80	6.5	15,613	0.04%
2024/08/02	126.1	61.88	120	62.00	60.80	6.1	15,428	0.04%	大買/大賣/
2024/08/01	1	64.20	0	0.00	64.30	1	15,622	0.01%
2024/07/31	21.5	63.76	0	0.00	64.00	21.5	15,823	0.14%
2024/07/30	1.6	63.38	2	63.30	64.10	-0.4	16,104	0.00%
2024/07/29	2	64.35	1.1	64.45	63.00	0.9	16,475	0.01%
2024/07/26	0.1	61.50	0	0.00	61.60	0.1	16,202	0.00%
2024/07/23	1	62.50	2.3	62.83	62.60	-1.3	16,252	-0.01%
2024/07/22	2.2	60.65	11.1	61.04	60.60	-8.9	16,100	-0.06%
2024/07/19	8.1	64.05	12.4	63.85	63.80	-4.3	15,756	-0.03%
2024/07/18	12	65.66	20.2	66.16	65.90	-8.2	15,295	-0.05%
2024/07/17	13.2	66.22	16	66.27	65.00	-2.8	15,012	-0.02%
2024/07/16	58.8	63.48	31	63.79	64.40	27.8	14,954	0.19%
2024/07/15	21.2	62.55	29	63.21	61.20	-7.8	14,532	-0.05%
2024/07/12	8.9	59.99	4.1	60.87	60.70	4.9	14,290	0.03%
2024/07/11	3.1	60.85	13	60.32	60.00	-9.9	14,161	-0.07%
2024/07/10	1.3	57.74	39.7	58.92	59.40	-38.5	13,886	-0.28%
2024/07/09	1.1	54.16	2.3	53.87	54.60	-1.2	13,501	-0.01%
2024/07/08	4	56.18	5.3	56.73	55.50	-1.3	13,382	-0.01%
2024/07/05	5	55.10	1	55.50	55.30	4	13,247	0.03%
2024/07/04	4.2	54.96	10	55.09	55.20	-5.8	13,228	-0.04%
2024/07/03	1	53.10	5	53.40	53.20	-4	13,033	-0.03%
2024/07/02	0.1	53.20	1	52.90	53.10	-0.9	13,043	-0.01%
2024/07/01	15.1	52.93	1	52.70	53.10	14.1	13,016	0.11%
2024/06/28	2.1	52.48	1	53.20	52.10	1.1	12,936	0.01%
2024/06/27	0.4	53.50	12	53.76	53.40	-11.6	12,790	-0.09%
2024/06/26	1.2	52.84	2	52.25	52.70	-0.8	12,320	-0.01%
2024/06/25	4	52.33	3	51.90	51.90	1	11,938	0.01%
2024/06/24	0	0.00	26.4	53.75	53.20	-26.4	11,656	-0.23%
2024/06/21	0.2	51.80	0	0.00	52.80	0.2	11,092	0.00%
2024/06/20	2	51.50	5	52.44	52.50	-3	10,632	-0.03%
2024/06/19	0.1	51.50	1	50.90	51.70	-0.9	10,502	-0.01%
2024/06/18	0.2	52.10	6	51.53	51.60	-5.8	10,336	-0.06%
2024/06/17	5.2	52.76	13	52.83	52.10	-7.8	10,274	-0.08%
2024/06/14	2.1	51.41	28	51.53	51.60	-25.9	9,959	-0.26%
2024/06/13	3	48.30	8	48.58	49.15	-5	9,397	-0.05%
2024/06/12	0.2	48.70	7	48.99	48.30	-6.8	9,308	-0.07%
2024/06/11	1	48.80	7	48.95	48.95	-6	9,083	-0.07%
2024/06/07	2.5	48.90	6.2	49.00	48.45	-3.6	8,820	-0.04%
2024/06/06	2	47.20	0.2	47.35	47.35	1.9	8,543	0.02%
2024/06/05	1.4	46.55	1.3	46.54	46.55	0.1	8,393	0.00%
2024/06/04	0.1	45.85	0	0.00	46.50	0.1	8,349	0.00%
2024/06/03	1	46.05	0.1	46.30	46.40	0.9	8,313	0.01%
2024/05/31	4	45.48	0	0.00	45.80	4	8,202	0.05%
2024/05/30	1	45.10	0	0.00	44.80	1	8,098	0.01%
2024/05/29	0	0.00	1	44.65	45.35	-1	8,056	-0.01%
2024/05/28	1	44.65	0	0.00	44.35	1	7,950	0.01%
2024/05/23	20	44.45	0	0.00	44.50	20	7,797	0.26%
2024/05/21	21.1	44.50	0	0.00	44.60	21.1	7,653	0.28%
2024/05/16	0	0.00	2	45.58	45.55	-2	7,519	-0.03%
2024/05/15	1	44.35	0.7	45.21	44.45	0.3	7,358	0.00%
2024/05/14	0	0.00	0	45.35	45.25	0	7,245	0.00%
2024/05/13	0.2	46.05	0	0.00	46.10	0.2	7,185	0.00%
2024/05/10	0	0.00	1.2	45.23	45.20	-1.2	7,097	-0.02%
2024/05/09	1.5	46.07	2	45.85	45.65	-0.5	6,975	-0.01%
2024/05/08	18	47.14	1	46.85	46.85	17	6,745	0.25%
2024/05/07	5	48.38	23.2	48.10	47.85	-18.2	6,490	-0.28%
2024/05/06	0	0.00	9	48.26	48.15	-9	5,901	-0.15%
2024/05/03	3	47.72	39	47.39	47.20	-36	5,458	-0.66%
2024/05/02	23.3	46.59	30.2	46.38	46.60	-6.9	4,966	-0.14%
2024/04/30	0	0.00	1	44.10	44.30	-1	4,411	-0.02%
2024/04/29	3	43.55	33.3	43.70	44.30	-30.3	4,274	-0.71%
2024/04/26	0.2	42.83	0	0.00	42.95	0.2	4,063	0.00%
2024/04/23	0	0.00	1.1	42.20	42.25	-1.1	3,821	-0.03%
2024/04/22	3.1	43.26	2	42.73	42.40	1.1	3,769	0.03%
2024/04/19	2	41.55	46	41.76	41.45	-44	3,371	-1.30%
2024/04/18	0	0.00	1	41.25	41.60	-1	3,204	-0.03%
2024/04/16	10	40.40	1	40.25	40.10	9	3,049	0.30%
2024/04/15	5	40.65	0	0.00	40.80	5	2,983	0.17%
2024/04/12	15	40.93	0	0.00	40.80	15	2,943	0.51%
2024/04/11	15	41.12	1	41.10	41.10	14	2,921	0.48%
2024/04/08	20	40.35	1.3	40.61	40.70	18.7	2,790	0.67%
2024/04/03	0	0.00	5	40.30	40.25	-5	2,717	-0.18%
2024/04/02	2	40.10	0	0.00	40.10	2	2,680	0.07%
2024/03/28	51	40.29	0	0.00	40.50	51	2,610	1.95%
2024/03/27	0.1	40.25	4.2	40.52	40.60	-4.1	2,567	-0.16%
2024/03/26	0	0.00	0	39.15	39.00	0	2,505	0.00%
2024/03/22	0	0.00	3	38.85	38.80	-3	2,529	-0.12%
2024/03/21	4	38.66	0	0.00	38.65	4	2,556	0.16%
2024/03/20	104.3	38.38	3	38.35	38.50	101.3	2,570	3.94%	大買/鉅額交易
2024/03/19	52.2	38.65	0	0.00	38.70	52.2	2,526	2.06%
2024/03/18	1	39.00	0.1	39.20	39.10	0.9	2,512	0.04%
2024/03/15	2	39.28	17	39.42	39.20	-15	2,527	-0.59%
2024/03/14	1	39.75	7.5	39.89	39.85	-6.5	2,444	-0.27%
2024/03/11	0	0.00	0.2	39.75	39.90	-0.2	2,450	-0.01%
2024/03/08	2	39.70	2	39.70	39.75	0	2,447	0.00%
2024/03/04	2	39.60	0	0.00	39.65	2	2,423	0.08%
2024/03/01	2	39.68	0	0.00	39.70	2	2,424	0.08%
2024/02/29	3	39.95	1	39.85	39.70	2	2,424	0.08%
2024/02/23	5	39.68	0	0.00	39.55	5	2,440	0.20%
2024/02/22	1	40.05	0	0.00	39.75	1	2,457	0.04%
2024/02/21	1	39.90	3	39.90	40.10	-2	2,459	-0.08%
2024/02/16	3	39.38	1.4	39.41	39.65	1.6	2,471	0.07%
2024/02/15	1	39.50	4	39.50	39.50	-3	2,442	-0.12%
2024/01/30	0	0.00	1	39.65	39.55	-1	2,433	-0.04%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	0.1	39.55	2	39.50	39.55	-1.9	2,510	-0.08%
2024/01/23	6	39.46	0	0.00	39.50	6	2,520	0.24%
2024/01/22	4	39.58	1	39.75	39.55	3	2,510	0.12%
2024/01/19	2	39.55	0	0.00	39.70	2	2,499	0.08%
2024/01/18	4	39.78	0	0.00	39.70	4	2,497	0.16%
2024/01/17	3	39.62	0	0.00	39.85	3	2,489	0.12%
2024/01/16	2	39.73	0	0.00	39.70	2	2,446	0.08%
2024/01/15	0	0.00	0.2	39.95	39.90	-0.2	2,388	-0.01%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/08	1	40.15	3	40.15	40.20	-2	2,845	-0.07%
2024/01/03	1	40.10	0	0.00	40.10	1	2,985	0.03%
2023/12/29	1	40.10	0	0.00	40.10	1	3,004	0.03%
2023/12/28	0	0.00	1	40.05	40.15	-1	3,039	-0.03%
2023/12/26	1	40.15	0	0.00	40.05	1	3,098	0.03%
2023/12/22	1	39.95	0	0.00	39.90	1	3,231	0.03%
2023/12/21	7.9	39.76	0	0.00	39.90	7.9	3,414	0.23%
2023/12/20	2	39.95	0	0.00	40.15	2	3,410	0.06%
2023/12/19	1	40.00	0	0.00	40.15	1	3,443	0.03%
2023/12/18	1	40.05	0	0.00	40.45	1	3,468	0.03%
2023/12/15	2	40.40	0	0.00	40.40	2	3,484	0.06%
2023/12/13	1	39.90	0	0.00	40.05	1	3,497	0.03%
2023/12/12	4.5	39.98	0	0.00	39.90	4.5	3,540	0.13%
2023/12/11	4	40.03	0	0.00	40.10	4	3,549	0.11%
2023/12/08	4	40.13	1	40.15	40.15	3	3,540	0.08%
2023/12/07	2.7	40.31	0	0.00	40.20	2.7	3,523	0.08%
2023/12/06	7	40.42	0	0.00	40.35	7	3,531	0.20%
2023/12/04	0	0.00	0.1	40.70	40.70	-0.1	3,476	0.00%
2023/12/01	1	40.70	0	0.00	40.80	1	3,447	0.03%
2023/11/30	1	40.80	0	0.00	40.95	1	3,452	0.03%
2023/11/28	1	40.95	0	0.00	40.95	1	3,489	0.03%
2023/11/27	1.2	41.02	0	0.00	40.95	1.2	3,468	0.03%
2023/11/22	0	0.00	1	41.05	41.05	-1	3,467	-0.03%
2023/11/21	3	40.90	0	0.00	40.85	3	3,444	0.09%
2023/11/17	1	41.00	24.2	40.95	40.90	-23.2	3,415	-0.68%
2023/11/15	6	40.62	5.3	40.72	40.90	0.7	3,434	0.02%
2023/11/14	2	40.75	1	40.85	40.85	1	3,400	0.03%
2023/11/10	2.2	40.53	0	0.00	40.55	2.2	3,391	0.06%
2023/11/09	1	40.60	0	0.00	40.60	1	3,392	0.03%
2023/11/08	2	40.60	0	0.00	40.60	2	3,434	0.06%
2023/11/07	1.3	40.72	0	0.00	40.70	1.3	3,506	0.04%
2023/11/06	0.1	40.75	0	0.00	40.70	0.1	3,513	0.00%
2023/11/03	1	40.60	0.4	40.70	40.60	0.6	3,494	0.02%
2023/11/02	0.1	40.70	0	0.00	40.60	0.1	3,494	0.00%
2023/11/01	0	0.00	1.1	40.48	40.60	-1.1	3,493	-0.03%
2023/10/31	0.3	40.75	0	0.00	40.70	0.3	3,483	0.01%
2023/10/30	0	0.00	0.8	40.90	40.90	-0.8	3,473	-0.02%
2023/10/23	0	0.00	1	41.00	40.75	-1	3,488	-0.03%
2023/10/19	0	0.00	20	42.15	41.80	-20	3,542	-0.56%
2023/10/18	1	41.00	100	41.89	42.05	-99	3,479	-2.85%
2023/10/17	0.5	40.90	0	0.00	41.00	0.5	3,199	0.02%
2023/10/16	0	0.00	22	41.29	41.30	-22	3,162	-0.70%
2023/10/13	0.1	40.85	5	40.43	40.85	-5	3,128	-0.16%
2023/10/11	0.1	40.05	2	40.05	40.10	-1.9	3,128	-0.06%
2023/10/06	2	39.05	0	0.00	39.40	2	3,089	0.06%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/02	4	39.28	0	0.00	39.30	4	3,075	0.13%
2023/09/28	4	39.48	0	0.00	39.45	4	3,028	0.13%
2023/09/27	2.1	39.81	0	0.00	39.55	2.1	2,981	0.07%
2023/09/26	6	39.86	9	39.91	40.00	-3	2,901	-0.10%
2023/09/25	0.2	43.40	2	43.25	43.05	-1.8	2,712	-0.07%
2023/09/22	0	0.00	27	43.67	43.40	-27	2,593	-1.04%
2023/09/20	2	44.30	0	0.00	44.20	2	2,472	0.08%
2023/09/19	1	44.25	2	44.25	44.30	-1	2,406	-0.04%
2023/09/18	3.1	44.06	4	43.95	44.15	-0.9	2,376	-0.04%
2023/09/14	0	0.00	46	44.05	44.10	-46	2,252	-2.04%
2023/09/12	0.1	43.65	0	0.00	43.60	0.1	2,254	0.00%
2023/09/04	0	0.00	14	43.50	43.60	-14	2,273	-0.62%
2023/08/31	0	0.00	0.1	43.10	43.00	-0.1	2,211	0.00%
2023/08/29	0.1	43.15	0	0.00	43.20	0.1	2,235	0.00%
2023/08/28	0	42.95	0	0.00	42.95	0	2,238	0.00%
2023/08/24	0	0.00	2.2	42.25	42.30	-2.2	2,289	-0.10%
2023/08/23	1	42.30	0	0.00	42.30	1	2,294	0.04%
2023/08/17	0	0.00	0.3	42.60	42.60	-0.3	2,343	-0.01%
2023/08/14	3	42.82	0	0.00	42.60	3	2,426	0.12%
2023/08/11	0.1	43.25	2	43.30	43.40	-1.9	2,426	-0.08%
2023/08/10	0.4	42.80	0	0.00	42.90	0.4	2,378	0.02%
2023/08/09	0	0.00	1	42.90	42.65	-1	2,478	-0.04%
2023/08/08	0	0.00	1	42.95	42.95	-1	2,553	-0.04%
2023/08/02	0	0.00	2	42.55	42.55	-2	2,959	-0.07%
2023/08/01	1	42.50	0.4	42.55	42.55	0.6	2,975	0.02%
2023/07/27	0	0.00	2	42.25	42.40	-2	3,023	-0.07%
2023/07/26	0.1	42.15	0	0.00	42.05	0.1	3,022	0.00%
2023/07/19	2	42.15	0	0.00	42.15	2	2,951	0.07%
2023/07/18	0	0.00	5	42.19	42.15	-5	2,944	-0.17%
2023/07/17	0	0.00	2	42.20	42.25	-2	2,931	-0.07%
2023/07/14	1	42.55	0	0.00	42.55	1	2,898	0.03%
2023/07/11	0	0.00	1.2	42.80	43.00	-1.2	2,878	-0.04%
2023/07/07	1	42.60	0	0.00	42.75	1	2,913	0.03%
2023/07/05	5.1	42.90	0	0.00	42.70	5.1	2,901	0.18%
2023/06/28	0	0.00	50	42.35	42.45	-50	2,968	-1.68%
2023/06/27	0	0.00	100	42.26	42.25	-100	2,978	-3.36%
2023/06/26	0.2	42.35	184	42.31	42.25	-183.8	2,985	-6.16%	大賣/鉅額交易
2023/06/21	0	0.00	200	42.33	42.25	-200	3,006	-6.65%	大賣/鉅額交易
2023/06/20	0	0.00	75	42.27	42.15	-75	3,001	-2.50%
2023/06/19	0	0.00	75	42.35	42.30	-75	2,982	-2.51%
2023/06/16	1.2	42.28	100	42.41	42.25	-98.8	2,968	-3.33%
2023/06/15	3	42.80	34	42.92	42.70	-31	2,912	-1.06%
2023/06/14	0.1	42.95	60	43.03	43.00	-59.9	2,916	-2.05%
2023/06/13	1	42.95	15	43.00	42.95	-14	2,950	-0.47%
2023/06/12	0	0.00	100	42.84	42.85	-100	3,027	-3.30%
2023/06/09	0	0.00	20	42.60	42.50	-20	3,009	-0.66%
2023/06/08	0	0.00	36	42.60	42.55	-36	3,019	-1.19%
2023/06/07	0	0.00	68	42.50	42.60	-68	3,035	-2.24%
2023/06/06	0	0.00	66	42.58	42.50	-66	3,037	-2.17%
2023/06/05	0	0.00	73	42.61	42.50	-73	3,041	-2.40%
2023/06/02	0	0.00	10.1	42.65	42.60	-10.1	3,052	-0.33%
2023/06/01	0	0.00	247	42.53	42.60	-247	3,065	-8.06%	大賣/鉅額交易
2023/05/31	0	0.00	296	42.28	42.60	-296	3,080	-9.61%	大賣/鉅額交易
2023/05/30	0	0.00	66	42.14	42.15	-66	3,030	-2.18%
2023/05/29	0	0.00	135	42.29	42.10	-135	3,039	-4.44%	大賣/鉅額交易
2023/05/26	0	0.00	120	42.29	42.20	-120	3,040	-3.95%	大賣/鉅額交易
2023/05/25	1	42.65	10	43.00	42.50	-9	3,025	-0.30%
2023/05/24	0	0.00	190.1	42.98	43.05	-190.1	3,015	-6.30%	大賣/鉅額交易
2023/05/23	1	42.50	145	42.62	42.75	-144	2,976	-4.84%	大賣/鉅額交易
2023/05/22	1	42.00	160	42.20	42.60	-159	2,973	-5.35%	大賣/鉅額交易
2023/05/19	1	42.00	30	42.00	42.00	-29	2,931	-0.99%
2023/05/18	1	42.05	0	0.00	42.00	1	2,896	0.03%
2023/05/15	0	0.00	41.4	41.33	41.35	-41.4	2,816	-1.47%
2023/05/12	0	0.00	5.9	41.68	41.95	-5.9	2,713	-0.22%
2023/05/11	0.4	42.20	5	41.46	42.30	-4.6	2,632	-0.17%
2023/05/09	0	0.00	6	43.45	43.20	-6	2,214	-0.27%
2023/05/08	0	0.00	1	43.25	43.30	-1	2,235	-0.04%
2023/05/05	4	43.00	0	0.00	42.90	4	2,230	0.18%
2023/04/27	0.1	42.00	0	0.00	42.05	0.1	2,398	0.01%
2023/04/25	0	0.00	1	41.85	41.65	-1	2,423	-0.04%
2023/04/20	1.3	41.91	0	0.00	41.85	1.3	2,422	0.05%
2023/04/19	2	42.05	0	0.00	42.00	2	2,422	0.08%
2023/04/13	0	0.00	20.5	42.15	42.10	-20.5	2,397	-0.86%
2023/04/11	0.8	41.75	0	0.00	41.75	0.8	2,348	0.03%
2023/03/28	5.3	40.80	0	0.00	40.70	5.3	3,717	0.14%
2023/03/24	5.2	40.75	0	0.00	40.65	5.2	4,616	0.11%
2023/03/22	2	41.15	0	0.00	41.15	2	4,761	0.04%
2023/03/21	1	41.10	5	41.10	41.10	-4	4,864	-0.08%
2023/03/20	0	0.00	6	40.70	40.70	-6	4,939	-0.12%
2023/03/16	2	40.08	0	0.00	40.10	2	5,004	0.04%
2023/03/15	3.2	40.68	0	0.00	40.60	3.2	5,035	0.06%
2023/03/13	0	0.00	3	41.60	41.80	-3	5,086	-0.06%
2023/03/09	20	41.90	0	0.00	41.95	20	5,127	0.39%
2023/03/06	1	41.75	0	0.00	41.80	1	5,202	0.02%
2023/03/03	2	41.85	4	41.88	41.95	-2	5,213	-0.04%
2023/03/01	1	42.35	0	0.00	42.35	1	5,253	0.02%
2023/02/24	4	42.45	0.1	42.40	42.40	3.9	5,404	0.07%
2023/02/23	4	42.45	0	0.00	42.40	4	5,417	0.07%
2023/02/22	1	42.25	2	41.95	42.30	-1	5,435	-0.02%
2023/02/20	1.1	42.25	0	0.00	42.30	1.1	5,567	0.02%
2023/02/16	1	41.95	0	0.00	41.90	1	5,744	0.02%
2023/02/15	0.1	42.00	0	0.00	41.85	0.1	5,799	0.00%
2023/02/14	0	0.00	1	41.90	42.00	-1	5,835	-0.02%
2023/02/13	0	0.00	1	41.70	41.80	-1	5,888	-0.02%
2023/02/10	0	0.00	1	41.60	41.55	-1	5,912	-0.02%
2023/02/03	0	0.00	5	41.60	41.80	-5	6,036	-0.08%
2023/02/02	1	41.40	0	0.00	41.25	1	6,057	0.02%
2023/02/01	5	41.45	0	0.00	41.60	5	6,045	0.08%
2023/01/30	1	40.70	1	41.15	40.65	0	6,079	0.00%
2023/01/10	0.3	40.50	0	0.00	40.50	0.3	6,136	0.00%
2023/01/05	2	40.53	0	0.00	40.40	2	6,223	0.03%
2023/01/04	1	40.35	0	0.00	40.60	1	6,229	0.02%
2023/01/03	2	40.30	0	0.00	40.35	2	6,276	0.03%
2022/12/30	1	40.60	0	0.00	40.30	1	6,293	0.02%
2022/12/28	4.3	41.06	0	0.00	40.70	4.3	6,284	0.07%
2022/12/27	0	0.00	4	41.65	41.45	-4	6,283	-0.06%
2022/12/23	1	40.20	0	0.00	40.35	1	6,264	0.02%
2022/12/22	2.1	40.00	1	42.00	42.00	1.1	6,211	0.02%
2022/12/21	22.4	38.92	2	39.73	40.00	20.4	6,026	0.34%
2022/12/20	11	39.90	0	0.00	39.65	11	5,780	0.19%
2022/12/19	5.4	40.48	0	0.00	40.50	5.4	5,621	0.10%
2022/12/16	8.5	41.35	0	0.00	41.15	8.5	5,404	0.16%
2022/12/15	1	42.35	1	42.60	42.40	0	5,094	0.00%
2022/12/14	0	0.00	0.1	42.60	42.60	-0.1	5,170	0.00%
2022/12/13	0	0.00	17	43.26	42.75	-17	5,162	-0.33%
2022/12/09	2	43.93	0	0.00	44.00	2	5,155	0.04%
2022/12/08	1.3	44.12	0	0.00	44.10	1.3	5,144	0.03%
2022/12/07	5	44.36	12.6	43.68	44.35	-7.6	5,137	-0.15%
2022/12/06	0	0.00	1	43.95	43.95	-1	5,103	-0.02%
2022/12/02	1	44.30	0	0.00	44.25	1	5,030	0.02%
2022/11/29	0	0.00	1	44.70	44.80	-1	5,026	-0.02%
2022/11/23	3	44.83	0	0.00	44.90	3	5,037	0.06%
2022/11/22	1.1	44.70	3.1	44.84	44.85	-2	5,044	-0.04%
2022/11/21	0	0.00	0.2	43.85	43.95	-0.2	4,921	0.00%
2022/11/18	2	43.63	0.4	43.65	43.80	1.6	4,941	0.03%
2022/11/17	2	43.55	1	43.60	43.55	1	4,949	0.02%
2022/11/15	0	43.00	0	0.00	42.90	0	4,916	0.00%
2022/11/14	1.1	43.34	0	0.00	43.35	1.1	4,875	0.02%
2022/11/09	0	0.00	3	42.17	42.25	-3	4,868	-0.06%
2022/11/08	3	42.10	0	0.00	41.90	3	4,840	0.06%
2022/11/07	2	41.98	1	41.75	42.05	1	4,888	0.02%
2022/11/04	2.4	41.75	0	0.00	42.00	2.4	4,888	0.05%
2022/11/03	1	41.30	6	41.02	41.30	-5	4,842	-0.10%
2022/11/02	0	0.00	0.1	41.40	41.25	-0.1	4,832	0.00%
2022/11/01	0.1	41.35	0	0.00	41.45	0.1	4,873	0.00%
2022/10/31	1	41.25	0.3	41.38	41.45	0.7	4,888	0.01%
2022/10/28	1	41.90	0	0.00	41.65	1	4,880	0.02%
2022/10/27	10	41.25	7	40.77	41.80	3	4,875	0.06%
2022/10/24	0	0.00	5	40.65	40.60	-5	4,786	-0.10%
2022/10/20	1	39.95	0	0.00	40.35	1	4,768	0.02%
2022/10/19	0	0.00	5	40.35	40.20	-5	4,726	-0.11%
2022/10/18	0	0.00	1	39.55	39.60	-1	4,685	-0.02%
2022/10/17	0	0.00	1	39.10	39.20	-1	4,736	-0.02%
2022/10/14	0	0.00	1	39.15	39.20	-1	4,808	-0.02%
2022/10/13	0	0.00	10	38.35	38.75	-10	4,945	-0.20%
2022/10/11	2	39.03	0	0.00	39.35	2	5,224	0.04%
2022/10/06	1	39.50	0	0.00	39.65	1	5,180	0.02%
2022/10/03	1.1	39.80	0	0.00	39.85	1.1	5,232	0.02%
2022/09/30	4	38.69	0	0.00	39.00	4	5,202	0.08%
2022/09/29	2	38.55	0	0.00	38.60	2	5,204	0.04%
2022/09/28	8.1	38.45	1	38.43	38.00	7.1	5,171	0.14%
2022/09/27	5	39.58	0	0.00	39.65	5	5,055	0.10%
2022/09/26	13.1	40.09	2	40.15	40.20	11.1	4,940	0.23%
2022/09/23	12	47.81	51	47.80	47.80	-39	4,766	-0.82%
2022/09/22	1	47.80	0	0.00	47.75	1	4,634	0.02%
2022/09/21	3	47.87	0	0.00	48.00	3	4,521	0.07%
2022/09/20	1	48.10	0	0.00	48.00	1	4,374	0.02%
2022/09/19	2	48.20	0	0.00	48.15	2	4,340	0.05%
2022/09/16	0	0.00	3	48.27	48.30	-3	4,306	-0.07%
2022/09/15	0	0.00	51	48.35	48.25	-51	4,462	-1.14%
2022/09/14	2	48.25	0	0.00	48.25	2	4,782	0.04%
2022/09/13	0	0.00	3	48.52	48.50	-3	5,003	-0.06%
2022/09/12	3	48.35	0	0.00	48.40	3	5,233	0.06%
2022/09/08	0	0.00	3	48.15	48.35	-3	5,532	-0.05%
2022/09/07	1	47.90	2	47.90	47.90	-1	5,636	-0.02%
2022/09/06	4	48.03	1	48.10	48.10	3	5,682	0.05%
2022/09/05	0	0.00	1	48.00	47.95	-1	5,683	-0.02%
2022/09/02	1	48.10	0	0.00	48.00	1	5,698	0.02%
2022/09/01	2	47.95	1.2	48.06	48.10	0.8	5,726	0.01%
2022/08/31	0	0.00	1	48.35	48.40	-1	5,714	-0.02%
2022/08/30	0	0.00	4	48.14	48.35	-4	5,694	-0.07%
2022/08/29	4	47.83	3	47.87	47.85	1	5,702	0.02%
2022/08/26	1	48.20	3	48.10	48.20	-2	5,824	-0.03%
2022/08/25	6	48.00	7	48.00	48.10	-1	5,812	-0.02%
2022/08/24	0	0.00	2.4	47.64	48.00	-2.4	5,807	-0.04%
2022/08/23	1	47.55	6	47.57	47.65	-5	5,790	-0.09%
2022/08/22	0	0.00	3	47.60	47.65	-3	5,815	-0.05%
2022/08/19	1	46.70	0	0.00	47.00	1	5,742	0.02%
2022/08/17	7	47.16	12.9	47.11	47.20	-5.9	5,720	-0.10%
2022/08/16	0	0.00	6	46.80	46.80	-6	5,658	-0.11%
2022/08/15	2	46.35	0.5	46.39	46.20	1.5	5,579	0.03%
2022/08/12	0	0.00	11	46.49	46.15	-11	5,593	-0.20%
2022/08/11	2	45.90	0	0.00	45.90	2	5,573	0.04%
2022/08/10	2.1	45.85	0	0.00	45.75	2.1	5,595	0.04%
2022/08/05	0	0.00	2	45.85	45.85	-2	5,890	-0.03%
2022/08/03	2	45.95	0	0.00	45.80	2	5,960	0.03%
2022/08/02	0.1	45.65	1	45.70	46.00	-0.9	5,996	-0.02%
2022/08/01	0.1	45.75	0	0.00	45.90	0.1	6,010	0.00%
2022/07/28	0	0.00	0.4	45.00	44.90	-0.4	6,010	-0.01%
2022/07/27	0.5	44.90	0	0.00	44.65	0.5	6,026	0.01%
2022/07/25	0	45.00	0	0.00	45.10	0	6,048	0.00%
2022/07/21	1	44.80	0	0.00	45.15	1	6,053	0.02%
2022/07/20	2.1	45.76	0.3	45.65	45.35	1.8	6,060	0.03%
2022/07/19	0	0.00	6	46.20	45.75	-6	6,023	-0.10%
2022/07/18	1	44.85	13	44.95	45.10	-12	5,953	-0.20%
2022/07/15	5	43.35	0	0.00	43.40	5	5,964	0.08%
2022/07/12	2	43.15	0	0.00	43.20	2	6,150	0.03%
2022/07/08	1	43.90	0	0.00	43.85	1	6,195	0.02%
2022/07/07	3	43.88	0	0.00	43.80	3	6,213	0.05%
2022/07/06	1	44.25	0	0.00	44.20	1	6,327	0.02%
2022/07/05	2	44.58	3.5	44.64	44.65	-1.5	6,572	-0.02%
2022/07/04	2	44.10	0	0.00	44.40	2	6,803	0.03%
2022/07/01	0	0.00	3	44.90	43.95	-3	7,609	-0.04%
2022/06/30	0	0.00	21	45.11	45.20	-21	8,178	-0.26%
2022/06/28	1	44.80	0	0.00	44.80	1	8,203	0.01%
2022/06/27	0	0.00	5	44.59	44.80	-5	8,257	-0.06%
2022/06/24	2	44.10	0	0.00	44.20	2	8,284	0.02%
2022/06/23	1	43.30	0	0.00	43.30	1	8,320	0.01%
2022/06/22	2	43.20	0	0.00	43.25	2	8,163	0.02%
2022/06/21	2	43.53	0	0.00	43.35	2	7,857	0.03%
2022/06/20	3.1	43.74	0	0.00	43.60	3.1	7,697	0.04%
2022/06/17	22.2	43.60	6	44.75	44.75	16.2	7,720	0.21%
2022/06/16	11.1	44.59	11	44.69	44.55	0.1	7,555	0.00%
2022/06/15	3.2	45.25	0	0.00	45.05	3.2	7,569	0.04%
2022/06/10	1	44.95	0	0.00	44.90	1	8,491	0.01%
2022/06/09	3	45.30	1	45.35	45.25	2	8,562	0.02%
2022/06/08	4	45.16	10	45.45	45.45	-6	8,561	-0.07%
2022/06/07	1	44.80	5	45.35	45.35	-4	8,600	-0.05%
2022/06/06	7.1	44.94	0	0.00	45.00	7.1	8,621	0.08%
2022/06/02	2	46.30	0	0.00	46.10	2	8,580	0.02%
2022/05/31	1	46.45	0	0.00	46.45	1	8,812	0.01%
2022/05/30	10	46.10	25	46.37	46.55	-15	8,881	-0.17%
2022/05/25	0	0.00	3	46.00	46.00	-3	9,159	-0.03%
2022/05/23	0	0.00	8	46.20	46.00	-8	9,444	-0.08%
2022/05/20	2	45.85	10	45.85	45.85	-8	9,685	-0.08%
2022/05/19	2	45.40	0.3	45.50	45.60	1.7	9,778	0.02%
2022/05/18	2	45.85	59	45.84	45.90	-57	9,750	-0.58%
2022/05/17	0	0.00	40	45.03	45.45	-40	9,739	-0.41%
2022/05/16	7	44.49	60	44.88	44.55	-53	9,756	-0.54%
2022/05/13	9	43.99	1	43.89	44.70	8	9,762	0.08%
2022/05/12	5	45.67	0	0.00	45.40	5	9,552	0.05%
2022/05/11	0	0.00	7	46.46	46.25	-7	9,474	-0.07%
2022/05/10	3	46.28	0	46.45	46.50	3	9,491	0.03%
2022/05/09	1	46.60	0	0.00	46.50	1	9,510	0.01%
2022/05/05	3	47.12	5	47.00	47.00	-2	9,644	-0.02%
2022/05/03	1	46.55	0	0.00	46.65	1	9,780	0.01%
2022/04/29	0	0.00	5	46.95	46.95	-5	9,807	-0.05%
2022/04/28	6	46.80	0	0.00	46.70	6	9,846	0.06%
2022/04/27	2	46.63	136	46.56	46.70	-134	9,839	-1.36%	大賣/鉅額交易
2022/04/26	1.3	47.03	13	46.89	47.20	-11.7	9,858	-0.12%
2022/04/25	3	46.53	15	46.57	46.45	-12	9,766	-0.12%
2022/04/22	4	47.19	7.5	47.29	47.10	-3.5	9,677	-0.04%
2022/04/21	4.2	47.78	0	0.00	47.50	4.2	9,599	0.04%
2022/04/20	9	47.56	12	48.75	48.75	-3	9,493	-0.03%
2022/04/19	0	0.00	8	47.78	47.80	-8	9,399	-0.09%
2022/04/18	2	48.00	1	48.15	47.80	1	9,395	0.01%
2022/04/15	0	0.00	15	47.95	48.05	-15	9,352	-0.16%
2022/04/14	0	0.00	11	47.90	47.85	-11	9,312	-0.12%
2022/04/13	1	47.30	7	47.39	47.45	-6	9,288	-0.06%
2022/04/12	2.1	46.85	2	46.90	46.90	0.1	9,253	0.00%
2022/04/11	13.2	47.80	18	47.77	47.60	-4.9	9,119	-0.05%
2022/04/08	16	48.75	8.1	48.88	48.75	7.9	8,892	0.09%
2022/04/07	22	49.01	167	49.16	48.90	-145	8,703	-1.67%	大賣/鉅額交易
2022/04/06	20.2	47.06	136.3	46.13	49.00	-116.2	7,888	-1.47%	大賣/鉅額交易
2022/04/01	0	0.00	50	45.50	45.70	-50	7,252	-0.69%
2022/03/31	0	0.00	0.7	45.45	45.40	-0.7	7,189	-0.01%
2022/03/30	8.4	45.38	181	45.29	45.40	-172.6	7,184	-2.40%	大賣/鉅額交易
2022/03/29	5	45.30	67.3	45.32	45.30	-62.3	7,325	-0.85%
2022/03/28	3.2	45.26	299.8	45.35	45.35	-296.6	7,363	-4.03%	大賣/鉅額交易
2022/03/25	0	0.00	890	45.74	45.75	-890	7,389	-12.04%	大賣/鉅額交易
2022/03/24	9	45.68	122	45.74	45.75	-113	7,451	-1.52%	大賣/鉅額交易
2022/03/23	4	45.80	23	45.94	45.95	-19	7,509	-0.25%
2022/03/22	16.7	45.45	80	45.43	45.50	-63.3	7,515	-0.84%
2022/03/21	5	46.24	79.5	46.39	46.20	-74.5	7,261	-1.03%
2022/03/18	1	46.60	96	46.69	46.60	-95	7,118	-1.33%
2022/03/17	16.6	46.95	72.6	46.81	47.00	-56	7,022	-0.80%
2022/03/16	33.6	47.05	84	47.34	46.85	-50.4	6,829	-0.74%
2022/03/15	1	49.95	54	50.04	50.50	-53	6,228	-0.85%
2022/03/14	11	49.84	224	49.79	49.60	-213	6,042	-3.52%	大賣/鉅額交易
2022/03/11	0	0.00	43	48.88	48.90	-43	5,950	-0.72%
2022/03/10	6	49.19	71	49.23	49.20	-65	5,931	-1.10%
2022/03/09	4	48.98	24	49.10	49.35	-20	5,893	-0.34%
2022/03/08	5	48.47	66	48.42	48.50	-61	5,836	-1.05%
2022/03/07	6	49.07	11.2	49.26	49.30	-5.2	5,723	-0.09%
2022/03/04	0	0.00	215	50.66	50.50	-215	5,607	-3.83%	大賣/鉅額交易
2022/03/03	3	49.92	15	50.18	50.20	-12	5,520	-0.22%
2022/03/02	1.1	49.48	22	49.71	49.90	-20.9	5,490	-0.38%
2022/03/01	11	49.48	65.3	49.53	49.45	-54.3	5,514	-0.98%
2022/02/25	0.2	49.05	123	48.93	48.95	-122.8	5,379	-2.28%	大賣/鉅額交易
2022/02/24	6	48.48	85	48.70	48.35	-79	5,287	-1.49%
2022/02/23	0	0.00	51	49.12	49.10	-51	5,123	-1.00%
2022/02/22	1	47.95	13	48.11	48.90	-12	5,011	-0.24%
2022/02/21	0	0.00	181	47.55	48.15	-181	4,800	-3.77%	大賣/鉅額交易
2022/02/18	6	47.20	111	47.24	47.20	-105	4,722	-2.22%	大賣/鉅額交易
2022/02/17	0	0.00	54	47.23	47.25	-54	4,777	-1.13%
2022/02/16	2	47.05	0	0.00	47.15	2	4,863	0.04%
2022/02/15	11.3	47.17	184.2	47.25	47.10	-172.9	5,051	-3.42%	大賣/鉅額交易
2022/02/14	0	0.00	126	46.72	46.85	-126	5,014	-2.51%	大賣/鉅額交易
2022/02/11	0	0.00	52	46.78	46.80	-52	5,024	-1.03%
2022/02/10	0.1	46.90	10	46.80	46.90	-9.9	5,005	-0.20%
2022/02/09	1	47.05	112	47.05	47.00	-111	4,977	-2.23%	大賣/鉅額交易
2022/02/08	2	47.05	126	47.05	47.25	-124	4,940	-2.51%	大賣/鉅額交易
2022/02/07	6	46.80	54	47.11	47.05	-48	4,852	-0.99%
2022/01/26	0	0.00	112	46.39	46.80	-112	4,760	-2.35%	大賣/鉅額交易
2022/01/25	5	46.21	125	46.23	46.30	-120	4,666	-2.57%	大賣/鉅額交易
2022/01/24	2.1	46.15	0	0.00	46.30	2.1	4,641	0.05%
2022/01/21	1	46.15	39.2	46.17	46.25	-38.2	4,590	-0.83%
2022/01/20	1	46.10	167	46.11	46.15	-166	4,536	-3.66%	大賣/鉅額交易
2022/01/19	1	45.90	5	45.97	45.95	-4	4,521	-0.09%
2022/01/18	0	0.00	2	46.15	46.10	-2	4,470	-0.04%
2022/01/17	7	46.11	0	0.00	46.25	7	4,483	0.16%
2022/01/14	0.1	46.20	39	46.20	46.35	-38.9	4,544	-0.86%
2022/01/13	0.8	46.25	33	46.24	46.20	-32.2	4,661	-0.69%
2022/01/12	0	0.00	73	46.25	46.25	-73	4,657	-1.57%
2022/01/11	0	0.00	52	46.20	46.40	-52	4,626	-1.12%
2022/01/10	0	0.00	39	46.27	46.35	-39	4,618	-0.84%
2022/01/07	1	46.35	34	46.39	46.45	-33	4,611	-0.72%
2022/01/06	1	46.15	72	46.27	46.30	-71	4,600	-1.54%
2022/01/05	0	0.00	28	46.10	46.10	-28	4,599	-0.61%
2022/01/04	2	46.13	1	46.10	46.15	1	4,640	0.02%
2022/01/03	3.2	46.11	75	46.05	46.25	-71.8	4,629	-1.55%
2021/12/30	3	46.32	0	0.00	46.25	3	4,602	0.07%
2021/12/29	0	0.00	111	46.15	46.25	-111	4,569	-2.43%	大賣/鉅額交易
2021/12/28	1	46.20	14.5	46.16	46.15	-13.5	4,557	-0.30%
2021/12/27	0.7	46.25	56	46.20	46.25	-55.3	4,540	-1.22%
2021/12/24	0.2	46.10	51	46.14	46.20	-50.8	4,524	-1.12%
2021/12/23	6	45.90	69	46.04	46.05	-63	4,502	-1.40%
2021/12/22	16	46.59	11	46.65	46.70	5	4,305	0.12%
2021/12/21	0	0.00	28	47.26	47.00	-28	4,226	-0.66%
2021/12/20	2	47.35	2	47.55	47.60	0	4,188	0.00%
2021/12/17	0	0.00	119	47.15	47.25	-119	4,196	-2.84%	大賣/鉅額交易
2021/12/16	3	47.22	6	46.75	47.25	-3	4,208	-0.07%
2021/12/15	0	0.00	5	46.55	46.60	-5	4,267	-0.12%
2021/12/14	1	46.65	11	46.55	46.50	-10	4,273	-0.23%
2021/12/13	0	0.00	109	46.94	46.70	-109	4,252	-2.56%	大賣/鉅額交易
2021/12/10	3	46.45	1	46.50	46.50	2	4,199	0.05%
2021/12/09	2	46.45	2	46.80	46.50	0	4,177	0.00%
2021/12/08	0	0.00	38	46.57	46.50	-38	4,154	-0.91%
2021/12/07	1	46.50	78	46.49	46.50	-77	4,130	-1.86%
2021/12/06	9	46.40	0	0.00	46.40	9	4,098	0.22%
2021/12/03	20	46.25	0	0.00	46.30	20	4,116	0.49%
2021/12/01	0	0.00	67	46.65	46.70	-67	4,107	-1.63%
2021/11/26	2.5	47.06	12	46.70	46.80	-9.5	4,044	-0.23%
2021/11/25	0	0.00	53	47.38	47.10	-53	4,003	-1.32%
2021/11/24	3	46.70	11	46.75	46.85	-8	3,916	-0.20%
2021/11/23	1	46.20	2	46.30	46.20	-1	3,893	-0.03%
2021/11/22	12	46.36	6	46.53	46.55	6	3,875	0.15%
2021/11/19	0	0.00	44	46.65	46.65	-44	3,884	-1.13%
2021/11/18	0	0.00	80	46.68	46.60	-80	3,886	-2.06%
2021/11/17	3.2	46.45	0	0.00	46.50	3.2	3,875	0.08%
2021/11/16	4.3	46.96	0	0.00	46.80	4.3	3,859	0.11%
2021/11/15	18.4	47.95	7	48.09	47.65	11.4	3,829	0.30%
2021/11/12	2.1	47.53	2	47.78	47.80	0.1	3,734	0.00%
2021/11/11	22	45.68	1	45.80	45.60	21	3,576	0.59%
2021/11/10	0	0.00	0.2	45.45	45.45	-0.2	3,663	-0.01%
2021/11/09	11	44.80	0	0.00	44.95	11	3,676	0.30%
2021/11/05	13	44.48	0	0.00	44.55	13	3,715	0.35%
2021/11/04	26	44.78	0	0.00	44.65	26	3,722	0.70%
2021/11/02	10	44.70	0	0.00	44.70	10	3,818	0.26%
2021/11/01	1	44.80	0	0.00	44.70	1	3,840	0.03%
2021/10/29	15	45.00	0	0.00	44.95	15	3,853	0.39%
2021/10/28	0	0.00	1	45.25	45.10	-1	3,908	-0.03%
2021/10/26	0	0.00	5	45.65	45.55	-5	3,975	-0.13%
2021/10/22	20	45.38	18	45.48	45.15	2	4,122	0.05%
2021/10/21	147	44.77	147	45.00	45.00	0	4,091	0.00%	大買/大賣/
2021/10/20	23	44.49	0	0.00	44.60	23	4,054	0.57%
2021/10/19	1	44.50	0	0.00	44.55	1	4,268	0.02%
2021/10/18	10	44.63	0	0.00	44.65	10	4,364	0.23%
2021/10/14	5	44.70	1	44.75	44.70	4	4,394	0.09%
2021/10/13	5	44.98	1	45.05	45.05	4	4,452	0.09%
2021/10/12	1	44.55	0	0.00	45.10	1	4,494	0.02%
2021/10/01	1	44.70	0	0.00	44.80	1	4,599	0.02%
2021/09/30	0.2	45.20	0	0.00	45.10	0.2	4,629	0.00%
2021/09/29	3	45.02	2	45.05	45.05	1	4,619	0.02%
2021/09/28	2	44.95	0	0.00	45.30	2	4,593	0.04%
2021/09/27	2	44.68	0	0.00	44.65	2	4,567	0.04%
2021/09/24	1	45.05	0	0.00	45.10	1	4,508	0.02%
2021/09/22	6.3	46.67	0	0.00	46.20	6.3	4,245	0.15%
2021/09/17	1	47.40	0	0.00	47.35	1	4,100	0.02%
2021/09/13	0.5	48.30	0	0.00	48.35	0.5	4,204	0.01%
2021/09/09	1	47.35	0	0.00	47.50	1	4,298	0.02%
2021/09/08	1	47.30	0	0.00	47.25	1	4,312	0.02%
2021/09/06	0.2	48.40	0	0.00	48.15	0.2	4,318	0.00%
2021/09/02	0.2	48.40	0	0.00	48.25	0.2	4,344	0.00%
2021/08/31	0.2	47.75	0	0.00	48.20	0.2	4,386	0.00%
2021/08/27	0.2	47.50	0	0.00	47.45	0.2	4,405	0.00%
2021/08/25	0	0.00	0.2	47.50	47.60	-0.2	4,498	0.00%
2021/08/24	0	0.00	0.1	47.65	47.65	-0.1	4,515	0.00%
2021/08/23	1	47.55	0	0.00	47.50	1	4,576	0.02%
2021/08/16	0.1	48.20	0	0.00	48.10	0.1	5,726	0.00%
2021/08/13	1	48.75	0	0.00	48.90	1	5,649	0.02%
2021/08/11	0	0.00	2	48.75	48.80	-2	5,583	-0.04%
2021/08/05	1	48.75	0	0.00	48.70	1	5,663	0.02%
2021/08/04	0	0.00	1	49.00	49.05	-1	5,896	-0.02%
2021/08/03	0	0.00	2.2	49.63	49.30	-2.2	5,955	-0.04%
2021/08/02	0	0.00	9	49.39	49.45	-9	6,067	-0.15%
2021/07/30	10	48.90	1	49.05	49.05	9	6,127	0.15%
2021/07/29	0	0.00	14.2	49.06	49.10	-14.2	6,148	-0.23%
2021/07/28	0	0.00	5	48.31	48.35	-5	6,105	-0.08%
2021/07/27	0	0.00	3	47.80	48.15	-3	6,096	-0.05%
2021/07/23	1.3	48.17	14	48.00	47.90	-12.7	6,014	-0.21%
2021/07/22	3	46.95	2	46.65	46.85	1	5,822	0.02%
2021/07/21	3	45.80	2	45.90	46.00	1	5,780	0.02%
2021/07/20	0	0.00	7.8	45.58	45.65	-7.8	5,959	-0.13%
2021/07/16	0	0.00	1	45.60	45.75	-1	6,068	-0.02%
2021/07/14	2	44.78	0	0.00	44.95	2	6,056	0.03%
2021/07/13	0	0.00	0	44.90	44.85	0	6,135	0.00%
2021/07/09	3	45.03	13	45.67	45.00	-10	6,084	-0.16%
2021/07/06	2	43.50	0	0.00	43.65	2	5,987	0.03%
2021/07/01	0	0.00	0.1	43.55	43.20	-0.1	6,112	0.00%
2021/06/30	0	0.00	0.1	43.65	43.65	-0.1	6,122	0.00%
2021/06/24	0	0.00	5	43.70	43.85	-5	6,158	-0.08%
2021/06/23	1	42.70	0	0.00	42.70	1	6,132	0.02%
2021/06/17	0	0.00	3	42.20	42.75	-3	6,189	-0.05%
2021/06/16	2	42.58	0	0.00	42.50	2	6,260	0.03%
2021/06/15	1.4	42.80	0	0.00	42.80	1.4	6,256	0.02%
2021/06/11	0	0.00	3	42.30	42.40	-3	6,240	-0.05%
2021/06/09	2	41.80	0	0.00	41.75	2	6,208	0.03%
2021/06/08	2.9	41.41	10	41.50	41.40	-7.1	6,192	-0.11%
2021/06/07	2	41.58	0	0.00	41.55	2	6,172	0.03%
2021/06/04	4	41.98	0	0.00	41.95	4	6,144	0.07%
2021/06/03	1	41.95	0	0.00	41.85	1	6,153	0.02%
2021/06/02	2	41.85	1	42.15	42.00	1	6,141	0.02%
2021/06/01	1.1	42.13	0	0.00	42.20	1.1	6,061	0.02%
2021/05/31	7	42.13	0	0.00	42.10	7	6,060	0.12%
2021/05/27	1	42.60	0	0.00	42.60	1	5,986	0.02%
2021/05/24	5	42.54	0	0.00	42.70	5	4,755	0.11%
2021/05/20	7	41.82	0	0.00	42.15	7	4,749	0.15%
2021/05/19	18	41.78	0	0.00	41.85	18	4,749	0.38%
2021/05/18	1.2	41.55	0	0.00	41.90	1.2	4,748	0.02%
2021/05/17	32	40.97	0	0.00	40.80	32	4,762	0.67%
2021/05/14	2	42.80	0	0.00	42.80	2	4,683	0.04%
2021/05/13	2	41.60	1	42.60	42.10	1	4,629	0.02%
2021/05/12	7	43.59	0	0.00	42.60	7	4,544	0.15%
2021/05/11	4	45.25	2	45.05	44.85	2	4,277	0.05%
2021/05/10	0	0.00	400	45.31	45.70	-400	4,201	-9.52%	大賣/鉅額交易
2021/05/07	200	45.13	0	0.00	44.70	200	4,073	4.91%	大買/鉅額交易
2021/05/06	210	45.48	3	45.50	45.25	207	3,976	5.21%	大買/鉅額交易
2021/05/04	1	44.50	0	0.00	44.35	1	3,882	0.03%
2021/04/29	1	45.10	0	0.00	45.25	1	3,765	0.03%
2021/04/27	0	0.00	2	46.20	46.20	-2	3,767	-0.05%
2021/04/26	6	46.42	300	46.50	46.60	-294	3,705	-7.93%	大賣/鉅額交易
2021/04/23	303	44.52	2	44.75	45.35	301	3,491	8.62%	大買/鉅額交易
2021/04/20	1	44.25	0	0.00	44.35	1	3,311	0.03%
2021/04/19	0.1	44.60	7.1	44.57	44.60	-7	3,322	-0.21%
2021/04/14	3	43.27	2	43.30	43.25	1	3,331	0.03%
2021/04/09	0	0.00	10	43.63	43.75	-10	3,336	-0.30%
2021/04/08	19	43.48	0	0.00	43.50	19	3,300	0.58%
2021/04/07	63	43.51	0	0.00	43.65	63	3,277	1.92%
2021/04/01	4	43.74	0	0.00	43.55	4	3,289	0.12%
2021/03/31	1.9	43.47	4	43.35	43.50	-2.1	3,351	-0.06%
2021/03/26	3	43.53	0	0.00	43.50	3	3,854	0.08%
2021/03/25	1	43.45	0.1	43.45	43.60	0.9	4,049	0.02%
2021/03/24	1	43.15	0	0.00	43.55	1	4,322	0.02%
2021/03/23	21	43.10	0	0.00	43.15	21	4,361	0.48%
2021/03/22	2.1	43.34	0	0.00	43.60	2.1	4,406	0.05%
2021/03/19	3	44.58	0	0.00	44.25	3	4,320	0.07%
2021/03/18	0	0.00	0.2	45.43	45.20	-0.2	4,322	0.00%
2021/03/17	0	0.00	1	45.15	45.20	-1	4,363	-0.02%
2021/03/16	0	0.00	3	45.00	44.90	-3	4,433	-0.07%
2021/03/15	2	44.60	0	0.00	44.75	2	4,528	0.04%
2021/03/12	0	0.00	0.2	45.05	44.95	-0.2	4,737	0.00%
2021/03/10	1	45.45	0	0.00	45.45	1	5,045	0.02%
2021/03/09	0.1	45.30	0	0.00	45.40	0.1	5,080	0.00%
2021/03/04	0.1	44.88	0	0.00	45.05	0.1	5,217	0.00%
2021/02/26	1	44.55	0	0.00	45.20	1	5,182	0.02%
2021/02/25	0	0.00	2	44.95	44.95	-2	5,115	-0.04%
2021/02/23	1	44.85	3	44.92	44.85	-2	5,087	-0.04%
2021/02/18	0	0.00	1.7	44.12	43.85	-1.7	5,029	-0.03%
2021/02/03	3	43.52	0	0.00	43.30	3	5,080	0.06%
2021/02/02	0	0.00	2	43.78	43.60	-2	5,119	-0.04%
2021/02/01	85	43.22	7	43.11	43.25	78	5,130	1.52%
2021/01/29	79	42.81	0	0.00	42.60	79	5,117	1.54%
2021/01/28	41	43.21	0	0.00	43.25	41	5,081	0.81%
2021/01/26	31	43.60	0	0.00	43.45	31	5,088	0.61%
2021/01/25	44	43.28	0	0.00	43.95	44	5,087	0.86%
2021/01/22	4	43.18	0	0.00	43.10	4	5,104	0.08%
2021/01/20	18	43.74	0	0.00	43.10	18	5,100	0.35%
2021/01/19	5	44.50	0	0.00	44.40	5	5,021	0.10%
2021/01/18	1	44.30	0	0.00	44.55	1	4,997	0.02%
2021/01/15	1	45.05	1	45.20	45.05	0	5,015	0.00%
2021/01/14	3	45.60	0	0.00	45.70	3	5,177	0.06%
2021/01/13	7	45.68	0	0.00	45.80	7	5,174	0.14%
2021/01/12	1	45.90	0	0.00	45.55	1	5,170	0.02%
2021/01/11	3.2	45.85	0	0.00	46.00	3.2	5,145	0.06%
2021/01/08	0	0.00	2	45.93	45.90	-2	5,122	-0.04%
2021/01/06	0	0.00	1	45.20	45.20	-1	5,053	-0.02%
2021/01/04	1	45.25	0	0.00	45.15	1	5,002	0.02%
2020/12/30	3	45.80	0	0.00	45.55	3	4,999	0.06%
2020/12/28	1	46.00	0.1	45.90	45.90	0.9	4,988	0.02%
2020/12/25	2	46.60	0	0.00	46.45	2	4,947	0.04%
2020/12/24	0.2	45.95	1	46.20	46.40	-0.9	4,907	-0.02%
2020/12/21	1	44.95	8	45.33	44.95	-7	4,561	-0.15%
2020/12/18	0	0.00	14	46.24	45.60	-14	4,425	-0.32%
2020/12/17	0	0.00	5	46.02	46.05	-5	4,185	-0.12%
2020/12/16	0	0.00	5	45.93	45.95	-5	4,169	-0.12%
2020/12/15	0	0.00	29	45.06	45.25	-29	4,086	-0.71%
2020/12/14	0	0.00	2	45.15	44.90	-2	4,076	-0.05%
2020/12/11	2	44.60	5	44.42	44.35	-3	4,015	-0.07%
2020/12/10	8.1	44.38	0	0.00	44.60	8.1	3,999	0.20%
2020/12/09	2	44.40	0	0.00	44.50	2	3,934	0.05%
2020/12/08	0	44.70	76	44.65	45.40	-76	3,834	-1.98%
2020/12/07	51.2	45.85	24	45.63	45.85	27.2	3,620	0.75%
2020/12/04	20	43.52	1	43.35	43.50	19	3,344	0.57%
2020/12/03	13	43.81	0	0.00	43.80	13	3,285	0.40%
2020/11/30	3.2	44.23	0	0.00	44.50	3.2	3,235	0.10%
2020/11/26	8	43.73	0	0.00	43.85	8	3,149	0.25%
2020/11/25	1	43.65	0	0.00	43.90	1	3,254	0.03%
2020/11/24	1	43.45	0	0.00	43.50	1	3,245	0.03%
2020/11/23	1	43.45	1	43.50	43.45	0	3,242	0.00%
2020/11/18	36	42.94	6	43.03	43.35	30	3,279	0.91%
2020/11/17	0	0.00	0.1	43.45	43.40	-0.1	3,277	0.00%
2020/11/16	6	43.35	13	43.35	43.45	-7	3,317	-0.21%
2020/11/13	10.6	43.02	0	0.00	43.40	10.6	3,336	0.32%
2020/11/11	0	0.00	6	43.70	44.00	-6	3,346	-0.18%
2020/11/10	15	42.90	5	42.84	42.95	10	3,273	0.31%
2020/11/09	37	42.07	0	0.00	42.00	37	3,262	1.13%
2020/11/06	93	41.92	0	0.00	41.90	93	3,242	2.87%
2020/11/05	75	42.05	0	0.00	42.00	75	3,220	2.33%
2020/11/04	85	42.08	0	0.00	42.00	85	3,211	2.65%
2020/11/02	20	41.55	0	0.00	41.90	20	3,189	0.63%
2020/10/30	154	41.75	0	0.00	41.50	154	3,171	4.86%	大買/鉅額交易
2020/10/29	25	41.79	0	0.00	41.85	25	3,118	0.80%
2020/10/28	55	42.49	0	0.00	42.10	55	3,121	1.76%
2020/10/27	40	42.39	0	0.00	42.55	40	3,113	1.28%
2020/10/26	25	42.64	0	0.00	42.60	25	3,111	0.80%
2020/10/23	29	42.74	0.9	42.85	42.55	28.1	3,120	0.90%
2020/10/22	213	42.24	0	0.00	43.20	213	3,106	6.86%	大買/鉅額交易
2020/10/21	26	42.50	0	0.00	42.70	26	2,930	0.89%
2020/10/20	65	42.78	0	0.00	42.65	65	2,920	2.23%
2020/10/19	12	42.78	4	42.75	43.20	8	2,899	0.28%
2020/10/15	9	43.28	0	0.00	42.95	9	2,865	0.31%
2020/10/14	10	43.80	0	0.00	43.75	10	2,841	0.35%
2020/10/13	11	43.71	20	43.75	43.85	-9	2,846	-0.32%
2020/10/12	0	0.00	4	44.73	44.20	-4	2,839	-0.14%
2020/10/08	13	43.86	0	0.00	44.70	13	2,849	0.46%
2020/10/06	1	43.60	0	0.00	43.70	1	2,829	0.04%
2020/09/30	0	0.00	4	43.23	43.00	-4	2,825	-0.14%
2020/09/29	0	0.00	2	43.05	43.30	-2	2,824	-0.07%
2020/09/28	0	0.00	1	42.05	42.65	-1	2,795	-0.04%
2020/09/25	2	41.98	1	42.35	41.50	1	2,769	0.04%
2020/09/24	3	41.60	20	41.30	41.45	-17	2,721	-0.62%
2020/09/23	0	0.00	16	46.52	46.15	-16	2,590	-0.62%
2020/09/22	1	46.50	0	0.00	46.60	1	2,499	0.04%
2020/09/21	0	0.00	2	46.80	46.85	-2	2,460	-0.08%
2020/09/18	0	0.00	2	46.65	46.65	-2	2,411	-0.08%
2020/09/15	0	0.00	2	46.15	46.35	-2	2,343	-0.09%
2020/09/14	0	0.00	1	46.30	46.35	-1	2,348	-0.04%
2020/09/11	1	46.20	5	46.15	46.30	-4	2,335	-0.17%
2020/09/09	1	45.45	1	46.15	46.15	0	2,306	0.00%
2020/09/07	1	46.00	0	0.00	46.00	1	2,396	0.04%
2020/09/04	2	45.53	1	45.65	45.80	1	2,420	0.04%
2020/09/02	20	45.88	1	46.00	45.65	19	2,445	0.78%
2020/09/01	1	46.20	4	46.16	46.20	-3	2,458	-0.12%
2020/08/31	3	46.43	12	46.44	46.40	-9	2,516	-0.36%
2020/08/28	1	45.50	1	45.80	45.60	0	2,440	0.00%
2020/08/27	2	45.65	0	0.00	45.50	2	2,459	0.08%
2020/08/26	11	45.20	3	45.42	45.50	8	2,500	0.32%
2020/08/25	40	44.89	0	0.00	44.95	40	2,531	1.58%
2020/08/24	20	44.59	0	0.00	44.65	20	2,659	0.75%
2020/08/21	2	44.45	0	0.00	44.35	2	2,688	0.07%
2020/08/20	0	0.00	1	44.90	43.50	-1	2,678	-0.04%
2020/08/19	123	44.50	0	0.00	44.45	123	2,644	4.65%	大買/鉅額交易
2020/08/18	70	44.27	8	44.65	44.30	62	2,619	2.37%
2020/08/17	86	44.15	2	44.13	44.35	84	2,621	3.20%
2020/08/14	178	43.18	0	0.00	43.10	178	2,595	6.86%	大買/鉅額交易
2020/08/13	24	43.10	0	0.00	43.75	24	2,596	0.92%
2020/08/12	30	42.68	0	0.00	42.55	30	2,585	1.16%
2020/08/11	46	42.83	0	0.00	42.70	46	2,603	1.77%
2020/08/10	81	42.90	0	0.00	42.90	81	2,640	3.07%
2020/08/07	80	42.76	0	0.00	42.85	80	2,686	2.98%
2020/08/06	30	42.68	0	0.00	42.95	30	2,722	1.10%
2020/08/05	56	42.39	0.1	42.50	42.40	55.9	2,742	2.04%
2020/08/04	36	42.35	0	0.00	42.30	36	2,780	1.29%
2020/08/03	95	42.46	0	0.00	42.20	95	2,816	3.37%
2020/07/30	20	41.98	0	0.00	42.30	20	2,789	0.72%
2020/07/29	23	42.13	12	41.94	41.90	11	2,787	0.39%
2020/07/28	3	41.77	0	0.00	41.60	3	2,799	0.11%
2020/07/27	97	42.49	0	0.00	42.30	97	2,799	3.46%
2020/07/24	192	42.99	5	43.15	42.80	187	2,805	6.67%	大買/鉅額交易
2020/07/23	1	43.40	0	0.00	43.40	1	2,805	0.04%
2020/07/20	141	42.74	0	0.00	42.65	141	2,851	4.94%	大買/鉅額交易
2020/07/17	104	43.13	2	42.90	42.90	102	2,852	3.58%	大買/鉅額交易
2020/07/16	95	43.39	0	0.00	43.25	95	2,862	3.32%
2020/07/15	160	43.50	0	0.00	43.65	160	2,856	5.60%	大買/鉅額交易
2020/07/14	39	42.70	0	0.00	42.60	39	2,827	1.38%
2020/07/13	99	42.96	0	0.00	42.80	99	2,833	3.49%
2020/07/10	83	43.60	0	0.00	43.15	83	2,817	2.95%
2020/07/09	115	44.02	0	0.00	43.90	115	2,812	4.09%	大買/鉅額交易
2020/07/08	42	44.01	1	43.95	44.40	41	2,791	1.47%
2020/07/07	87	44.08	0	0.00	44.10	87	2,779	3.13%
2020/07/06	200	44.09	0	0.00	44.00	200	2,765	7.23%	大買/鉅額交易
2020/07/03	77	43.94	0	0.00	43.85	77	2,768	2.78%
2020/07/02	176	43.96	7	43.96	44.20	169	2,775	6.09%	大買/鉅額交易
2020/07/01	25	43.76	0	0.00	43.95	25	2,774	0.90%
2020/06/29	122	43.56	0	0.00	43.60	122	2,797	4.36%	大買/鉅額交易
2020/06/24	30	44.01	0	0.00	43.90	30	2,802	1.07%
2020/06/23	35	44.03	0	0.00	43.90	35	2,823	1.24%
2020/06/22	5	43.55	5	43.80	43.55	0	2,829	0.00%
2020/06/19	81	43.70	0	0.00	43.50	81	2,875	2.82%
2020/06/18	35	44.05	0	0.00	44.05	35	2,865	1.22%
2020/06/17	86	44.12	0	0.00	44.25	86	2,891	2.97%
2020/06/16	70	44.31	0	0.00	44.20	70	2,963	2.36%
2020/06/15	240	43.97	0	0.00	43.70	240	3,099	7.74%	大買/鉅額交易
2020/06/12	78	43.68	0	0.00	43.60	78	3,148	2.48%
2020/06/11	192	44.84	0	0.00	44.80	192	3,119	6.16%	大買/鉅額交易
2020/06/10	2	45.80	0	0.00	45.85	2	3,127	0.06%
2020/06/09	1	46.35	0	0.00	46.50	1	3,185	0.03%
2020/06/05	0	0.00	9	47.00	47.25	-9	3,232	-0.28%
2020/06/03	0	0.00	1	46.25	46.25	-1	3,179	-0.03%
2020/06/02	5	44.75	3	45.18	45.40	2	3,135	0.06%
2020/06/01	78	44.72	1	44.95	44.90	77	3,087	2.49%
2020/05/29	86	44.45	0	0.00	44.35	86	3,033	2.83%
2020/05/28	230	44.86	0	0.00	44.75	230	2,899	7.93%	大買/鉅額交易
2020/05/27	62	44.35	0	0.00	44.45	62	2,910	2.13%
2020/05/26	20	44.29	0	0.00	44.25	20	2,950	0.68%
2020/05/25	185	43.93	0	0.00	44.15	185	2,952	6.27%	大買/鉅額交易
2020/05/22	30	43.95	0	0.00	44.10	30	2,961	1.01%
2020/05/21	32	44.20	0	0.00	44.20	32	2,953	1.08%
2020/05/20	85	43.98	0	0.00	43.80	85	2,930	2.90%
2020/05/18	34	42.98	0	0.00	43.10	34	2,914	1.17%
2020/05/15	1	43.60	0	0.00	43.55	1	2,908	0.03%
2020/05/14	125	43.22	0	0.00	43.05	125	2,866	4.36%	大買/鉅額交易
2020/05/13	93	44.07	0	0.00	44.00	93	2,832	3.28%
2020/05/12	46	44.41	5	44.45	44.90	41	2,786	1.47%
2020/05/11	25	44.70	1	44.80	44.70	24	2,769	0.87%
2020/05/08	23	43.79	5	43.88	43.80	18	2,735	0.66%
2020/05/06	41	43.44	0	0.00	43.70	41	2,727	1.50%
2020/05/05	60	43.54	1	43.05	43.65	59	2,741	2.15%
2020/05/04	91	42.68	0	0.00	43.00	91	2,763	3.29%
2020/04/30	170	44.20	3	44.00	43.65	167	2,783	6.00%	大買/鉅額交易
2020/04/29	4	43.73	1	43.95	43.70	3	2,799	0.11%
2020/04/28	1	42.65	0	0.00	42.85	1	2,828	0.04%
2020/04/27	57	42.17	5	42.31	42.35	52	2,919	1.78%
2020/04/24	13	40.55	0	0.00	40.55	13	2,911	0.45%
2020/04/23	20	40.41	0	0.00	40.60	20	2,917	0.69%
2020/04/22	44	40.10	0	0.00	40.30	44	2,922	1.51%
2020/04/21	45	41.00	0	0.00	40.40	45	2,922	1.54%
2020/04/20	10	41.28	0	0.00	41.40	10	2,905	0.34%
2020/04/17	20	41.58	1	42.20	41.30	19	2,903	0.65%
2020/04/16	72	41.30	0	0.00	41.20	72	2,895	2.49%
2020/04/15	5	41.52	0	0.00	41.75	5	2,879	0.17%
2020/04/14	10	40.20	0	0.00	41.50	10	2,874	0.35%
2020/04/13	53	40.45	0	0.00	40.30	53	2,850	1.86%
2020/04/10	4	40.35	0	0.00	40.65	4	2,860	0.14%
2020/04/09	58	40.37	0	0.00	40.30	58	2,865	2.02%
2020/04/08	73	40.42	0	0.00	40.40	73	2,858	2.55%
2020/04/07	25	40.50	0	0.00	40.45	25	2,843	0.88%
2020/04/06	21	39.75	1	40.35	40.40	20	2,820	0.71%
2020/04/01	50	40.33	0	0.00	39.90	50	2,814	1.78%
2020/03/31	27	40.15	0	0.00	40.50	27	2,803	0.96%
2020/03/30	75	39.02	3	39.42	40.00	72	2,784	2.59%
2020/03/27	50	39.76	4	40.20	39.55	46	2,871	1.60%
2020/03/26	101	39.59	0	0.00	39.90	101	2,947	3.43%	大買/鉅額交易
2020/03/25	1	39.80	1	40.50	39.80	0	3,048	0.00%
2020/03/23	20	34.07	0	0.00	34.15	20	3,025	0.66%
2020/03/20	2	33.63	14	34.38	35.00	-12	3,015	-0.40%
2020/03/19	23	34.14	4	33.23	32.90	19	2,948	0.64%
2020/03/18	129	37.46	0	0.00	36.45	129	2,814	4.58%	大買/鉅額交易
2020/03/17	98	38.10	0	0.00	38.00	98	2,762	3.55%
2020/03/16	37	40.11	4	40.13	40.05	33	2,713	1.22%
2020/03/13	23	39.42	0	0.00	40.40	23	2,685	0.86%
2020/03/12	149	42.79	2	41.88	41.80	147	2,579	5.70%	大買/鉅額交易
2020/03/11	45	43.93	0	0.00	43.85	45	2,497	1.80%
2020/03/10	48	43.83	1	43.75	43.95	47	2,482	1.89%
2020/03/09	77	44.63	0	0.00	44.30	77	2,456	3.13%
2020/03/06	5	45.00	0	0.00	45.25	5	2,418	0.21%
2020/03/05	5	45.00	1	45.25	45.30	4	2,400	0.17%
2020/03/03	0	0.00	1.4	44.54	44.55	-1.4	2,410	-0.06%
2020/03/02	136	44.25	0	0.00	44.50	136	2,411	5.64%	大買/鉅額交易
2020/02/27	66	44.65	0	0.00	44.85	66	2,420	2.73%
2020/02/26	73	44.83	0	0.00	44.80	73	2,381	3.06%
2020/02/25	26	44.87	8	44.90	45.00	18	2,370	0.76%
2020/02/24	0	0.00	2	45.20	45.10	-2	2,371	-0.08%
2020/02/21	1	45.50	6	45.65	45.50	-5	2,360	-0.21%
2020/02/20	1	45.70	0	0.00	45.70	1	2,358	0.04%
2020/02/18	50	45.90	0	0.00	46.05	50	2,339	2.14%
2020/02/17	31	45.75	0	0.00	45.95	31	2,350	1.32%
2020/02/14	45	45.87	1	45.95	45.85	44	2,369	1.86%
2020/02/13	2	45.85	1	45.90	45.90	1	2,375	0.04%
2020/02/11	1	45.60	0	0.00	45.35	1	2,393	0.04%
2020/02/10	10	45.05	0	0.00	45.50	10	2,397	0.42%
2020/02/07	24	45.32	0	0.00	45.25	24	2,411	1.00%
2020/02/06	6	45.62	4	45.70	45.55	2	2,426	0.08%
2020/02/05	27	45.10	0	0.00	45.10	27	2,430	1.11%
2020/02/04	40	44.80	0	0.00	45.00	40	2,417	1.65%
2020/02/03	76	44.47	10	44.45	44.90	66	2,404	2.74%
2020/01/31	2	45.25	0	0.00	45.25	2	2,388	0.08%
2020/01/30	11	45.58	1	45.65	45.45	10	2,348	0.43%
2020/01/16	0	0.00	18	46.60	46.65	-18	2,258	-0.80%
2020/01/15	18	46.55	0	0.00	46.55	18	2,291	0.79%
2020/01/13	0	0.00	11	46.25	46.30	-11	2,380	-0.46%
2020/01/09	2	45.90	0	0.00	46.00	2	2,453	0.08%
2020/01/08	2	45.75	0	0.00	45.70	2	2,483	0.08%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/06	0	0.00	7	46.20	46.20	-7	2,534	-0.28%
2019/12/31	0	0.00	12	46.42	46.30	-12	2,634	-0.46%
2019/12/30	0	0.00	2	46.45	46.45	-2	2,707	-0.07%
2019/12/27	0	0.00	1	46.45	46.40	-1	2,900	-0.03%
2019/12/23	2	45.90	0	0.00	45.55	2	5,284	0.04%
2019/12/20	1	45.45	0	0.00	45.45	1	5,215	0.02%
2019/12/19	11	45.84	0	0.00	45.90	11	5,119	0.21%
2019/12/18	3	46.03	0	0.00	46.00	3	5,095	0.06%
2019/12/16	2	46.30	0	0.00	46.25	2	5,088	0.04%
2019/12/13	0	0.00	2	46.20	46.25	-2	5,109	-0.04%
2019/12/11	0	0.00	2	46.10	46.05	-2	5,165	-0.04%
2019/12/03	8	46.68	5	46.60	46.70	3	5,157	0.06%
2019/11/27	4	46.85	2	46.65	46.80	2	5,166	0.04%
2019/11/15	4	46.85	0	0.00	46.95	4	5,187	0.08%
2019/11/13	1	46.55	0	0.00	46.50	1	5,195	0.02%
2019/11/12	2	46.70	0	0.00	46.90	2	5,211	0.04%
2019/11/07	0	0.00	1	47.50	47.25	-1	5,166	-0.02%
2019/11/05	2	46.75	0	0.00	47.10	2	5,138	0.04%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	2	46.75	0	0.00	46.95	2	5,120	0.04%
2019/10/28	0	0.00	2	47.00	47.00	-2	5,078	-0.04%
2019/10/25	1	47.25	0	0.00	47.25	1	5,054	0.02%
2019/10/24	6	47.33	0	0.00	47.50	6	5,045	0.12%
2019/10/22	3	47.10	0	0.00	47.00	3	4,995	0.06%
2019/10/21	0	0.00	1	46.70	46.75	-1	4,961	-0.02%
2019/10/18	1	45.75	0	0.00	45.90	1	4,899	0.02%
2019/10/17	2	45.93	0	0.00	45.80	2	4,847	0.04%
2019/10/16	5	46.10	2	46.10	46.00	3	4,809	0.06%
2019/10/15	1	45.80	0.1	46.25	45.95	0.9	4,780	0.02%
2019/10/14	1	45.60	0	0.00	45.65	1	4,751	0.02%
2019/10/09	5	45.50	0	0.00	45.30	5	4,717	0.11%
2019/10/08	3	45.47	1	45.30	45.40	2	4,689	0.04%
2019/10/02	2	46.00	0	0.00	45.90	2	4,330	0.05%
2019/09/23	2	49.80	2	49.85	49.80	0	1,758	0.00%
2019/09/20	10	49.88	0	0.00	49.80	10	1,749	0.57%
2019/09/19	20	49.96	0	0.00	49.95	20	1,719	1.16%
2019/09/16	2	49.75	0	0.00	50.00	2	1,705	0.12%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/03	0	0.00	10	49.25	49.25	-10	1,677	-0.60%
2019/08/30	0	0.00	1	49.25	49.50	-1	1,684	-0.06%
2019/08/29	12	49.16	0	0.00	49.05	12	1,661	0.72%
2019/08/28	5	49.00	0	0.00	49.40	5	1,653	0.31%
2019/08/27	1	48.40	0	0.00	48.40	1	1,650	0.06%
2019/08/23	0	0.00	1	49.15	49.20	-1	1,606	-0.06%
2019/08/22	5	48.95	0	0.00	48.90	5	1,597	0.31%
2019/08/15	3	48.85	0	0.00	48.95	3	1,622	0.18%
2019/08/02	4	48.40	0	0.00	48.40	4	1,605	0.25%
2019/08/01	47	48.62	0	0.00	48.60	47	1,608	2.92%
2019/07/31	75	48.87	0	0.00	48.80	75	1,615	4.64%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/23	0	0.00	1	49.10	49.05	-1	1,609	-0.06%
2019/07/22	66	49.33	0	0.00	49.25	66	1,600	4.12%
2019/07/15	0	0.00	1	49.10	49.25	-1	1,602	-0.06%
2019/07/11	0	0.00	1	49.45	49.45	-1	1,629	-0.06%
2019/07/01	0	0.00	1	49.60	49.60	-1	1,762	-0.06%
2019/06/27	1.1	49.84	0	0.00	49.75	1.1	1,856	0.06%
2019/06/26	1	49.70	0	0.00	49.75	1	1,945	0.05%
2019/06/25	1	49.85	0	0.00	49.95	1	1,954	0.05%
2019/06/19	0	0.00	3	49.55	49.90	-3	2,011	-0.15%
2019/06/18	0	0.00	6	48.90	49.00	-6	2,011	-0.30%
2019/05/31	5	48.15	0	0.00	48.80	5	2,523	0.20%
2019/05/16	1	47.80	0	0.00	47.75	1	2,419	0.04%
2019/05/08	1	48.50	0	0.00	48.50	1	2,481	0.04%
2019/05/07	3	48.70	0	0.00	48.70	3	2,491	0.12%
2019/05/06	1	48.65	0	0.00	48.75	1	2,517	0.04%
2019/04/29	0	0.00	2	49.15	49.20	-2	2,530	-0.08%
2019/04/26	0	0.00	3	48.60	48.80	-3	2,529	-0.12%
2019/04/24	0	0.00	1	48.85	48.65	-1	2,536	-0.04%
2019/04/23	2	48.80	0	0.00	48.95	2	2,540	0.08%
2019/04/19	1	49.25	0	0.00	48.90	1	2,543	0.04%
2019/04/18	7	48.76	0	0.00	48.60	7	2,557	0.27%
2019/04/16	2	49.40	0	0.00	49.40	2	2,551	0.08%
2019/04/12	4	49.01	0	0.00	49.10	4	2,551	0.16%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	4	49.70	0	0.00	49.90	4	2,528	0.16%
2019/04/09	2	50.35	0	0.00	50.20	2	2,506	0.08%
2019/04/03	1	50.50	2	50.40	50.50	-1	2,534	-0.04%
2019/04/02	1	50.60	0	0.00	50.80	1	2,589	0.04%
2019/04/01	5	51.48	1	51.00	50.90	4	2,640	0.15%
2019/03/29	0	0.00	2	50.70	50.80	-2	2,550	-0.08%
2019/03/26	0	0.00	2	49.60	49.45	-2	2,493	-0.08%
2019/03/22	3	49.70	0	0.00	49.25	3	2,481	0.12%
2019/03/21	2	49.13	3	49.35	49.35	-1	2,453	-0.04%
2019/03/20	2	48.35	0	0.00	48.70	2	2,416	0.08%
2019/03/19	0	0.00	1	49.30	48.90	-1	2,361	-0.04%
2019/03/15	0	0.00	1	48.15	48.20	-1	2,278	-0.04%
2019/03/13	3	47.37	0	0.00	47.40	3	1,994	0.15%
2019/03/11	0	0.00	2	48.38	47.90	-2	1,939	-0.10%
2019/02/25	1	47.85	0	0.00	47.95	1	1,994	0.05%
2019/02/21	0	0.00	1	48.00	48.00	-1	2,004	-0.05%
2019/02/20	1	48.00	0	0.00	48.05	1	1,994	0.05%
2019/02/18	0	0.00	1	47.60	47.70	-1	1,985	-0.05%
2019/02/15	1	47.35	1	47.10	47.20	0	1,989	0.00%
2019/02/13	0.9	48.00	0	0.00	47.65	0.9	1,986	0.05%
2019/02/12	3	48.45	0	0.00	48.45	3	1,947	0.15%
2019/02/11	0	0.00	3	48.23	48.40	-3	1,951	-0.15%
2019/01/18	0	0.00	10	46.55	46.60	-10	1,875	-0.53%
2019/01/16	0	0.00	5	46.60	46.60	-5	1,901	-0.26%
2019/01/15	0	0.00	30	46.58	46.60	-30	1,927	-1.56%
2019/01/10	0	0.00	1	46.30	46.35	-1	2,036	-0.05%
2019/01/09	0	0.00	1	46.00	46.10	-1	2,047	-0.05%
2019/01/07	1	45.45	0	0.00	45.60	1	2,086	0.05%
2019/01/04	10	45.23	0	0.00	45.25	10	2,112	0.47%
2019/01/03	1	44.70	0	0.00	45.05	1	2,227	0.04%
2018/12/26	1	44.30	0	0.00	44.15	1	2,287	0.04%
2018/12/25	8	44.04	0	0.00	43.90	8	2,269	0.35%
2018/12/24	3	45.05	0	0.00	44.90	3	2,216	0.14%
2018/12/21	1	45.45	0	0.00	46.15	1	2,204	0.05%
2018/12/18	0	0.00	1	46.20	46.15	-1	2,170	-0.05%
2018/12/11	20	45.75	0	0.00	46.00	20	2,262	0.88%
2018/12/10	22	45.85	0	0.00	45.60	22	2,296	0.96%
2018/12/04	5	46.85	0	0.00	46.70	5	2,983	0.17%
2018/12/03	0	0.00	5	47.10	47.10	-5	3,664	-0.14%
2018/11/30	5	46.80	2	46.88	46.90	3	4,360	0.07%
2018/11/26	2	47.35	2	47.30	46.20	0	5,043	0.00%
2018/11/23	1	45.65	0	0.00	45.90	1	5,007	0.02%
2018/11/02	0	0.00	1	46.20	46.20	-1	5,620	-0.02%
2018/10/31	0	0.00	1	44.95	45.35	-1	5,721	-0.02%
2018/10/19	1	45.05	0	0.00	45.90	1	5,681	0.02%
2018/10/16	0	0.00	2	45.75	45.90	-2	5,557	-0.04%
2018/10/15	3	45.30	0	0.00	45.25	3	5,523	0.05%
2018/10/12	0	0.00	6	46.15	46.25	-6	5,486	-0.11%
2018/10/11	0	0.00	1	45.65	45.60	-1	5,469	-0.02%
2018/10/04	1	47.70	0	0.00	47.75	1	5,243	0.02%
2018/10/01	0	0.00	1	48.25	48.20	-1	5,224	-0.02%
2018/09/28	0	0.00	2	48.00	48.40	-2	5,212	-0.04%
2018/09/19	0	0.00	6	47.86	48.15	-6	5,140	-0.12%
2018/09/17	0	0.00	2	47.55	47.50	-2	5,115	-0.04%
2018/09/14	0	0.00	10	47.45	47.50	-10	5,117	-0.20%
2018/09/13	0	0.00	6	47.53	47.65	-6	5,104	-0.12%
2018/09/12	5	45.65	3	46.50	46.90	2	5,051	0.04%
2018/09/11	0	0.00	1	45.00	45.40	-1	4,986	-0.02%
2018/09/10	2	44.90	0	0.00	44.60	2	4,834	0.04%
2018/09/07	5	45.80	0	0.00	45.10	5	4,580	0.11%
2018/09/06	2	49.15	1	49.10	49.15	1	3,932	0.03%
2018/09/05	1	49.65	14	48.98	48.80	-13	3,239	-0.40%
2018/09/03	2	50.10	1	50.00	50.00	1	2,724	0.04%
2018/08/31	0	0.00	1.8	49.67	49.90	-1.8	2,690	-0.07%
2018/08/30	12	49.25	1	49.20	49.30	11	2,659	0.41%
2018/08/29	2	48.78	0	0.00	48.95	2	2,728	0.07%
2018/08/17	0	0.00	1	47.80	47.80	-1	2,876	-0.03%
2018/08/15	11	48.15	7.2	48.15	48.00	3.8	2,873	0.13%
2018/08/13	0	0.00	18	47.85	47.50	-18	2,634	-0.68%
2018/08/10	0	0.00	1.4	47.96	48.00	-1.4	2,483	-0.06%
2018/08/09	0	0.00	10	48.30	48.30	-10	2,481	-0.40%
2018/08/07	1	47.55	1	47.65	47.65	0	2,382	0.00%
2018/08/03	0	0.00	1	47.35	47.35	-1	2,409	-0.04%
2018/07/31	0	0.00	1	46.70	47.30	-1	2,392	-0.04%
2018/07/25	1	45.80	0	0.00	45.80	1	2,429	0.04%
2018/07/23	1	45.85	0	0.00	45.80	1	2,457	0.04%
2018/07/18	0	0.00	3	46.03	46.15	-3	2,501	-0.12%
2018/07/12	0	0.00	2	45.48	45.50	-2	2,580	-0.08%
2018/07/10	0	0.00	100	45.02	44.85	-100	2,607	-3.84%
2018/07/09	100	44.89	0	0.00	44.80	100	2,609	3.83%
2018/07/06	0	0.00	10	43.70	43.95	-10	2,615	-0.38%
2018/07/05	1	44.00	20	44.00	44.00	-19	2,639	-0.72%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/06/29	5	44.80	0	0.00	45.25	5	2,683	0.19%
2018/06/28	5	44.63	0	0.00	44.60	5	2,663	0.19%
2018/06/25	0	0.00	8.1	46.20	45.80	-8.1	2,627	-0.31%
2018/06/19	0	0.00	1	46.20	46.20	-1	2,655	-0.04%
2018/06/15	5	46.03	1	45.90	45.90	4	2,624	0.15%
2018/06/14	3	46.42	0	0.00	46.35	3	2,513	0.12%
2018/06/12	1	47.45	1	47.60	47.65	0	2,520	0.00%
2018/06/11	1	48.00	1	48.30	47.60	0	2,510	0.00%
2018/06/08	0	0.00	7	47.80	47.60	-7	2,477	-0.28%
2018/06/07	1	47.60	0	0.00	47.45	1	2,455	0.04%
2018/06/06	0	0.00	1	47.75	47.85	-1	2,452	-0.04%
2018/05/31	0	0.00	0.2	45.50	45.40	-0.2	2,230	-0.01%
2018/05/29	1	45.50	0	0.00	46.15	1	2,121	0.05%
2018/05/25	0	0.00	0.6	46.05	46.00	-0.6	2,115	-0.03%
2018/05/24	0	0.00	2	46.23	46.30	-2	2,108	-0.09%
2018/05/23	5	46.00	0	0.00	45.90	5	2,097	0.24%
2018/05/14	30	46.20	0	0.00	45.75	30	2,276	1.32%
2018/05/10	2	45.10	0	0.00	45.15	2	2,242	0.09%
2018/05/08	0	0.00	5	45.50	45.40	-5	2,279	-0.22%
2018/05/07	0	0.00	5	45.20	45.20	-5	2,310	-0.22%
2018/04/30	0	0.00	1	45.55	45.80	-1	2,513	-0.04%
2018/04/26	0	0.00	2	45.40	45.15	-2	2,621	-0.08%
2018/04/24	1	45.35	0	0.00	45.20	1	2,622	0.04%
2018/04/23	1	45.50	5	45.62	45.60	-4	2,630	-0.15%
2018/04/18	1	44.85	0	0.00	44.45	1	2,574	0.04%
2018/04/17	6	44.43	0	0.00	44.55	6	2,578	0.23%
2018/04/16	0	0.00	0.8	44.95	44.85	-0.8	2,558	-0.03%
2018/04/11	0	0.00	15	45.67	45.70	-15	2,585	-0.58%
2018/04/02	5	45.40	0	0.00	45.30	5	2,590	0.19%
2018/03/31	0	0.00	2	45.15	45.15	-2	2,588	-0.08%
2018/03/29	10	45.20	0	0.00	44.90	10	2,585	0.39%
2018/03/27	10	45.00	0	0.00	45.40	10	2,578	0.39%
2018/03/26	3	44.80	0	0.00	44.85	3	2,548	0.12%
2018/03/23	2	44.90	0	0.00	44.75	2	2,567	0.08%
2018/03/22	10	45.28	0	0.00	45.10	10	2,570	0.39%
2018/03/20	0	0.00	2	44.55	44.90	-2	2,744	-0.07%
2018/03/19	1	45.35	1	45.00	44.90	0	2,773	0.00%
2018/03/16	10	44.80	0	0.00	44.60	10	2,796	0.36%
2018/03/15	0	0.00	1	45.50	45.50	-1	2,734	-0.04%
2018/03/13	2	44.95	0	0.00	45.05	2	2,704	0.07%
2018/03/12	1	44.65	0	0.00	44.95	1	2,704	0.04%
2018/03/09	0	0.00	1	44.25	44.40	-1	2,671	-0.04%
2018/03/07	0	0.00	2	44.10	44.10	-2	2,691	-0.07%
2018/02/27	5	45.05	0	0.00	44.15	5	2,727	0.18%
2018/02/23	0	0.00	2	44.70	44.75	-2	2,708	-0.07%
2018/02/21	1	44.95	1	44.80	44.70	0	2,732	0.00%
2018/02/12	1	43.60	0	0.00	43.60	1	2,718	0.04%
2018/02/07	1	44.20	11	43.79	44.20	-10	2,682	-0.37%
2018/02/06	2	42.25	30	42.06	42.20	-28	2,599	-1.08%
2018/02/05	7	44.68	0	0.00	44.85	7	2,514	0.28%
2018/01/30	0	0.00	7	46.15	45.55	-7	2,471	-0.28%
2018/01/29	0	0.00	6	46.87	46.50	-6	2,443	-0.25%
2018/01/26	0	0.00	6	46.13	46.45	-6	2,421	-0.25%
2018/01/25	2	45.85	3	45.63	45.40	-1	2,341	-0.04%
2018/01/24	4	44.63	0	0.00	45.00	4	2,263	0.18%
2018/01/23	1	44.50	16	44.82	44.95	-15	2,212	-0.68%
2018/01/22	0	0.00	2	42.95	43.05	-2	2,117	-0.09%
2018/01/17	1	42.50	0	0.00	43.05	1	2,113	0.05%
2018/01/15	4	43.00	0	0.00	42.85	4	2,080	0.19%
2018/01/12	0	0.00	1	42.70	42.80	-1	2,100	-0.05%
2018/01/11	1	42.45	0	0.00	42.45	1	2,114	0.05%
2018/01/10	0	0.00	6	42.86	42.75	-6	2,122	-0.28%
2018/01/03	1	43.15	0	0.00	43.15	1	2,125	0.05%
2018/01/02	4	42.90	20	42.47	43.15	-16	2,095	-0.76%