興富發 (2542)-富邦-高雄券商分點個股進出

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
44.10
漲跌
▲0.25
漲幅
+0.57%
成交量
5,124張
產業
上市營建類股
945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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.2	43.99	23.5	44.10	44.10	-22.4	7,183	-0.31%
2024/11/21	0.1	43.40	44.2	43.79	43.85	-44.1	7,262	-0.61%
2024/11/20	10.1	43.10	5	42.70	43.00	5.1	7,573	0.07%
2024/11/19	0.1	43.50	10.1	43.58	43.80	-10	7,812	-0.13%
2024/11/18	5.2	42.99	1	42.90	43.10	4.2	8,056	0.05%
2024/11/15	3.6	43.33	12.1	43.39	43.30	-8.5	8,250	-0.10%
2024/11/14	3.1	42.37	2	42.60	42.55	1.1	8,494	0.01%
2024/11/13	3.3	42.61	2	42.15	42.80	1.3	8,574	0.02%
2024/11/12	3.5	42.28	0	0.00	42.10	3.5	8,642	0.04%
2024/11/11	13	42.43	172.5	42.54	42.90	-159.5	8,642	-1.85%	大賣/鉅額交易
2024/11/08	5.9	41.68	11.1	42.04	41.45	-5.2	8,702	-0.06%
2024/11/07	0	41.06	0	0.00	41.05	0	8,836	0.00%
2024/11/06	7.2	40.80	0	0.00	40.70	7.2	8,955	0.08%
2024/11/05	6	40.80	0	0.00	40.85	6	9,249	0.07%
2024/11/04	3.4	40.73	0	0.00	40.85	3.4	10,166	0.03%
2024/11/01	5.7	41.01	0.7	41.20	41.35	5	10,554	0.05%
2024/10/30	3.1	40.84	0	0.00	40.75	3.1	10,882	0.03%
2024/10/29	2.3	40.99	0	0.00	41.00	2.3	11,099	0.02%
2024/10/28	2.3	41.48	4.1	41.55	41.40	-1.8	11,277	-0.02%
2024/10/25	11.3	40.45	5	41.00	40.70	6.3	11,440	0.06%
2024/10/24	78.5	40.72	6.3	40.59	40.30	72.1	11,758	0.61%
2024/10/23	43.4	41.46	2.2	41.30	41.00	41.2	11,773	0.35%
2024/10/22	10.5	42.11	3.4	42.17	42.25	7.1	11,855	0.06%
2024/10/21	7.2	42.52	2	42.65	42.75	5.2	12,263	0.04%
2024/10/18	26.9	43.01	4	43.63	43.05	22.9	12,751	0.18%
2024/10/17	3.1	43.35	41	43.57	43.60	-37.9	13,103	-0.29%
2024/10/16	104.9	42.85	1	43.35	42.95	103.9	13,547	0.77%	大買/鉅額交易
2024/10/15	14.6	43.03	7	42.83	43.00	7.6	14,001	0.05%
2024/10/14	16.9	43.22	52	43.48	43.50	-35.1	14,296	-0.25%
2024/10/11	71.5	43.89	1.1	43.77	43.60	70.4	14,414	0.49%
2024/10/09	10.2	44.45	41	45.02	44.05	-30.8	14,703	-0.21%
2024/10/08	2	44.46	6	45.17	45.20	-4	15,079	-0.03%
2024/10/07	91	44.07	0.1	44.10	44.90	91	15,177	0.60%
2024/10/04	11.8	43.70	5.1	43.90	43.60	6.8	15,268	0.04%
2024/10/01	9.5	44.64	11	45.32	44.60	-1.5	15,238	-0.01%
2024/09/30	5.3	45.42	7	45.36	45.10	-1.7	15,449	-0.01%
2024/09/27	6	45.51	1	45.40	45.60	5	15,476	0.03%
2024/09/26	41.4	45.78	2	45.86	45.40	39.3	15,492	0.25%
2024/09/25	8.1	49.95	11	50.03	50.30	-2.9	15,404	-0.02%
2024/09/24	7.1	49.16	5	49.34	49.15	2.1	15,397	0.01%
2024/09/23	10.5	47.85	7.6	48.27	49.10	2.8	15,752	0.02%
2024/09/20	63.7	49.60	33	49.32	49.20	30.7	15,827	0.19%
2024/09/19	6.2	53.76	8	54.25	54.20	-1.8	15,631	-0.01%
2024/09/18	1.2	52.32	1	51.50	51.40	0.2	16,064	0.00%
2024/09/13	0	0.00	3	51.90	52.00	-3	16,549	-0.02%
2024/09/12	2.2	50.38	3.4	50.76	51.00	-1.2	16,710	-0.01%
2024/09/11	28.4	50.06	22	50.40	50.30	6.4	16,779	0.04%
2024/09/10	6	51.57	3.1	52.14	51.50	3	16,943	0.02%
2024/09/09	15.3	51.73	1	51.30	51.80	14.3	17,421	0.08%
2024/09/06	0	0.00	3.1	53.21	53.20	-3.1	17,428	-0.02%
2024/09/05	0.3	53.30	21	53.09	53.00	-20.7	17,628	-0.12%
2024/09/04	36.7	52.55	6.4	52.32	52.20	30.3	17,842	0.17%
2024/09/03	1	54.30	0	0.00	54.20	1	18,023	0.01%
2024/09/02	2.9	55.05	11	54.59	54.50	-8.1	18,126	-0.04%
2024/08/30	9	54.51	26.2	55.28	55.70	-17.2	18,056	-0.10%
2024/08/29	5.5	52.57	0	0.00	52.30	5.5	17,911	0.03%
2024/08/28	36.3	53.02	28.1	52.95	52.60	8.2	17,993	0.05%
2024/08/27	2	52.10	21	52.22	52.60	-19	18,018	-0.11%
2024/08/26	5.2	52.10	24	52.00	51.90	-18.8	18,007	-0.10%
2024/08/23	3.3	52.60	2	52.55	52.20	1.3	17,977	0.01%
2024/08/22	19.8	53.12	19.4	53.06	53.60	0.4	17,892	0.00%
2024/08/21	10.4	54.81	5	55.36	54.80	5.4	17,586	0.03%
2024/08/20	26.8	58.43	3	57.43	56.90	23.8	17,319	0.14%
2024/08/19	12	59.65	16	59.81	59.40	-4	17,133	-0.02%
2024/08/16	19.1	58.81	18.4	58.51	58.30	0.7	16,982	0.00%
2024/08/15	11	55.36	5.1	55.52	55.00	5.9	16,757	0.04%
2024/08/14	0.5	54.91	3.1	54.97	55.20	-2.6	16,707	-0.02%
2024/08/13	0	54.60	2.8	54.90	54.40	-2.8	16,637	-0.02%
2024/08/12	7.5	54.79	17.3	54.51	54.60	-9.8	16,753	-0.06%
2024/08/09	15.1	53.49	6.1	53.78	52.90	9	16,711	0.05%
2024/08/08	6.8	52.19	1	52.71	52.70	5.8	16,589	0.03%
2024/08/07	8.4	52.26	10.3	53.32	53.00	-1.9	16,548	-0.01%
2024/08/06	29.5	50.88	10	50.40	50.50	19.5	16,345	0.12%
2024/08/05	21.1	55.46	38.4	56.13	54.80	-17.3	15,613	-0.11%
2024/08/02	29.1	62.02	1	61.60	60.80	28.1	15,428	0.18%
2024/08/01	10.1	63.95	7	64.39	64.30	3.1	15,622	0.02%
2024/07/31	68.2	63.28	67	63.72	64.00	1.2	15,823	0.01%
2024/07/30	14	63.49	12	63.83	64.10	2	16,104	0.01%
2024/07/29	5.2	64.39	23	63.79	63.00	-17.8	16,475	-0.11%
2024/07/26	25.1	62.26	20	61.60	61.60	5.1	16,202	0.03%
2024/07/23	23.1	62.25	19.4	62.59	62.60	3.7	16,252	0.02%
2024/07/22	32.1	61.74	61.1	60.62	60.60	-29	16,100	-0.18%
2024/07/19	42.8	64.33	45	63.49	63.80	-2.2	15,756	-0.01%
2024/07/18	30.3	65.51	8	66.05	65.90	22.3	15,295	0.15%
2024/07/17	11.1	65.77	3.1	65.99	65.00	8	15,012	0.05%
2024/07/16	15.6	64.04	9.3	64.21	64.40	6.3	14,954	0.04%
2024/07/15	35.3	62.39	17.1	61.75	61.20	18.2	14,532	0.13%
2024/07/12	0.1	60.70	6	60.85	60.70	-5.9	14,290	-0.04%
2024/07/11	10.1	60.20	13.2	60.36	60.00	-3.1	14,161	-0.02%
2024/07/10	14.5	59.31	15	59.20	59.40	-0.6	13,886	0.00%
2024/07/09	4.6	54.11	4	54.25	54.60	0.6	13,501	0.00%
2024/07/08	22.2	55.57	5.5	55.68	55.50	16.7	13,382	0.12%
2024/07/05	2.7	55.31	4	55.25	55.30	-1.3	13,247	-0.01%
2024/07/04	0	0.00	25.6	55.14	55.20	-25.6	13,228	-0.19%
2024/07/03	0	0.00	4.2	53.41	53.20	-4.2	13,033	-0.03%
2024/07/02	0	0.00	2.2	52.98	53.10	-2.2	13,043	-0.02%
2024/07/01	1	52.40	2.6	52.48	53.10	-1.6	13,016	-0.01%
2024/06/28	12.7	52.60	0.1	52.30	52.10	12.6	12,936	0.10%
2024/06/27	2	53.85	19.1	53.56	53.40	-17.1	12,790	-0.13%
2024/06/26	0	0.00	9.5	52.74	52.70	-9.5	12,320	-0.08%
2024/06/25	6.3	52.32	1.5	52.76	51.90	4.8	11,938	0.04%
2024/06/24	15.1	53.83	18.4	53.93	53.20	-3.3	11,656	-0.03%
2024/06/21	0	0.00	4.1	52.04	52.80	-4.1	11,092	-0.04%
2024/06/20	1.1	52.49	53.3	52.20	52.50	-52.2	10,632	-0.49%
2024/06/19	3.1	51.97	5.6	51.49	51.70	-2.5	10,502	-0.02%
2024/06/18	9	51.67	4	51.55	51.60	5	10,336	0.05%
2024/06/17	12	52.28	35	52.30	52.10	-23	10,274	-0.22%
2024/06/14	12.1	51.49	172.5	50.43	51.60	-160.4	9,959	-1.61%	大賣/鉅額交易
2024/06/13	16.7	48.34	11.6	49.00	49.15	5.1	9,397	0.05%
2024/06/12	3.5	48.67	107.3	49.07	48.30	-103.8	9,308	-1.12%	大賣/鉅額交易
2024/06/11	4.2	48.30	14.5	48.36	48.95	-10.3	9,083	-0.11%
2024/06/07	29.3	47.64	18.5	48.82	48.45	10.8	8,820	0.12%
2024/06/06	7.5	47.21	7.3	47.11	47.35	0.2	8,543	0.00%
2024/06/05	12.4	46.74	5.8	46.43	46.55	6.6	8,393	0.08%
2024/06/04	4	45.83	122.1	45.99	46.50	-118.1	8,349	-1.41%	大賣/鉅額交易
2024/06/03	6.3	45.98	5.1	45.96	46.40	1.2	8,313	0.01%
2024/05/31	8	45.66	6.7	45.32	45.80	1.3	8,202	0.02%
2024/05/30	1	45.35	0	0.00	44.80	1	8,098	0.01%
2024/05/29	6	44.93	10	45.30	45.35	-4	8,056	-0.05%
2024/05/28	1.4	44.39	0	44.80	44.35	1.4	7,950	0.02%
2024/05/27	0	0.00	7.3	44.19	44.20	-7.3	7,901	-0.09%
2024/05/24	6	44.22	0	0.00	44.35	6	7,824	0.08%
2024/05/23	0.5	44.66	0	0.00	44.50	0.5	7,797	0.01%
2024/05/22	0	0.00	2	45.25	45.25	-2	7,713	-0.03%
2024/05/21	30.3	44.59	1	44.65	44.60	29.3	7,653	0.38%
2024/05/20	21.2	45.39	4	45.30	45.20	17.2	7,604	0.23%
2024/05/17	0.2	45.70	0	0.00	45.70	0.2	7,557	0.00%
2024/05/16	19	45.75	4.5	45.38	45.55	14.5	7,519	0.19%
2024/05/15	20.1	45.08	4	45.00	44.45	16.1	7,358	0.22%
2024/05/14	16.1	45.27	5	45.71	45.25	11.1	7,245	0.15%
2024/05/13	12	45.75	2	45.58	46.10	10	7,185	0.14%
2024/05/10	6.8	45.36	3	45.38	45.20	3.7	7,097	0.05%
2024/05/09	25.8	46.14	10.1	46.75	45.65	15.7	6,975	0.22%
2024/05/08	62.1	46.86	12.2	47.05	46.85	49.9	6,745	0.74%
2024/05/07	43.2	48.67	27.4	48.12	47.85	15.8	6,490	0.24%
2024/05/06	8.2	48.46	22.9	48.14	48.15	-14.7	5,901	-0.25%
2024/05/03	27	47.44	21.6	47.14	47.20	5.4	5,458	0.10%
2024/05/02	27.6	46.65	58.2	46.29	46.60	-30.6	4,966	-0.62%
2024/04/30	2.2	43.44	4.5	43.86	44.30	-2.3	4,411	-0.05%
2024/04/29	7	43.96	12.5	43.95	44.30	-5.5	4,274	-0.13%
2024/04/26	13.5	42.85	7	43.10	42.95	6.5	4,063	0.16%
2024/04/25	0	0.00	4.3	42.92	42.70	-4.3	3,964	-0.11%
2024/04/24	2.5	42.08	6.5	42.09	41.95	-4	3,860	-0.10%
2024/04/23	20.3	42.15	0	42.25	42.25	20.3	3,821	0.53%
2024/04/22	40.5	43.01	30.7	43.63	42.40	9.8	3,769	0.26%
2024/04/19	9.5	41.40	18.2	41.37	41.45	-8.8	3,371	-0.26%
2024/04/18	6.1	41.53	10.1	41.25	41.60	-4	3,204	-0.12%
2024/04/17	2.2	40.59	2.2	40.83	40.85	-0.1	3,087	0.00%
2024/04/16	1.7	40.37	8.5	40.15	40.10	-6.8	3,049	-0.22%
2024/04/15	1	40.65	1	40.90	40.80	0	2,983	0.00%
2024/04/12	4.4	40.90	2.3	41.04	40.80	2.1	2,943	0.07%
2024/04/11	3	41.12	3	41.10	41.10	0	2,921	0.00%
2024/04/10	1	41.35	4	41.49	41.35	-3	2,896	-0.10%
2024/04/09	0	0.00	4	41.05	41.20	-4	2,858	-0.14%
2024/04/08	0	0.00	4.3	40.68	40.70	-4.3	2,790	-0.16%
2024/04/03	3.2	40.17	0.3	40.20	40.25	2.9	2,717	0.11%
2024/04/02	1.3	40.17	0	0.00	40.10	1.3	2,680	0.05%
2024/04/01	0	0.00	5.2	40.25	40.25	-5.2	2,666	-0.20%
2024/03/29	4.2	40.14	0	0.00	40.15	4.2	2,645	0.16%
2024/03/28	3	40.30	20	40.50	40.50	-17	2,610	-0.65%
2024/03/27	33.6	40.01	6.2	40.46	40.60	27.4	2,567	1.07%
2024/03/26	1	38.95	0	0.00	39.00	1	2,505	0.04%
2024/03/25	1.2	39.30	11	39.10	39.35	-9.8	2,514	-0.39%
2024/03/22	0.1	38.84	12.3	38.70	38.80	-12.3	2,529	-0.48%
2024/03/21	5	38.70	0	0.00	38.65	5	2,556	0.20%
2024/03/20	4.1	38.62	1.2	38.47	38.50	2.9	2,570	0.11%
2024/03/19	5.4	38.66	3.3	38.66	38.70	2.1	2,526	0.08%
2024/03/18	4.8	39.00	0	0.00	39.10	4.8	2,512	0.19%
2024/03/15	7.1	39.39	0	0.00	39.20	7.1	2,527	0.28%
2024/03/14	2.3	39.76	11.1	39.80	39.85	-8.8	2,444	-0.36%
2024/03/13	10.1	39.95	10	39.85	39.80	0.1	2,452	0.00%
2024/03/11	11.2	39.78	0	0.00	39.90	11.2	2,450	0.46%
2024/03/08	32.5	39.83	30	39.60	39.75	2.5	2,447	0.10%
2024/03/07	1.1	39.70	2.6	39.83	39.90	-1.6	2,448	-0.06%
2024/03/06	6	39.65	0	0.00	39.65	6	2,423	0.25%
2024/03/05	2.1	39.68	0	0.00	39.60	2.1	2,426	0.08%
2024/03/04	0.1	39.74	1	39.65	39.65	-0.9	2,423	-0.04%
2024/02/27	2.1	39.83	0	0.00	39.70	2.1	2,419	0.08%
2024/02/23	1	39.60	0	0.00	39.55	1	2,440	0.04%
2024/02/22	2	40.10	0	0.00	39.75	2	2,457	0.08%
2024/02/21	0	39.90	9.1	39.93	40.10	-9.1	2,459	-0.37%
2024/02/20	3	39.50	0	0.00	39.65	3	2,431	0.12%
2024/02/19	2.1	39.65	6	39.69	39.65	-4	2,425	-0.16%
2024/02/16	1.1	39.36	4	39.55	39.65	-3	2,471	-0.12%
2024/02/15	1.6	39.57	17.8	39.51	39.50	-16.2	2,442	-0.66%
2024/02/05	1	39.60	2.3	39.78	39.80	-1.3	2,434	-0.05%
2024/02/02	0.2	39.65	0	0.00	39.70	0.2	2,421	0.01%
2024/02/01	0.3	39.63	0	0.00	39.60	0.3	2,413	0.01%
2024/01/31	2.2	39.60	4	39.60	39.60	-1.9	2,424	-0.08%
2024/01/30	1	39.65	0	0.00	39.55	1	2,433	0.04%
2024/01/29	0	0.00	0.2	39.80	39.80	-0.2	2,449	-0.01%
2024/01/26	1.2	39.47	0	0.00	39.60	1.2	2,465	0.05%
2024/01/25	1.1	39.60	0.1	39.65	39.50	1	2,483	0.04%
2024/01/24	2.2	39.53	1	39.50	39.55	1.2	2,510	0.05%
2024/01/23	0.1	39.57	0	0.00	39.50	0.1	2,520	0.00%
2024/01/22	1.1	39.56	0	0.00	39.55	1.1	2,510	0.04%
2024/01/19	6.1	39.77	0	0.00	39.70	6.1	2,499	0.24%
2024/01/18	2.1	39.73	3	39.75	39.70	-1	2,497	-0.04%
2024/01/17	1.5	39.73	5	39.70	39.85	-3.5	2,489	-0.14%
2024/01/16	4.3	39.71	1	39.80	39.70	3.3	2,446	0.13%
2024/01/15	2.1	39.90	4.3	39.95	39.90	-2.3	2,388	-0.10%
2024/01/12	3.1	39.95	7	39.90	39.90	-3.9	2,406	-0.16%
2024/01/11	3.1	40.00	1.1	39.96	39.95	1.9	2,476	0.08%
2024/01/10	1.3	40.01	0.4	40.02	40.00	0.9	2,744	0.03%
2024/01/09	0.1	40.10	1	40.10	40.05	-0.9	2,789	-0.03%
2024/01/08	0	0.00	1	40.20	40.20	-1	2,845	-0.04%
2024/01/05	0.1	40.10	3	40.17	40.20	-3	2,897	-0.10%
2024/01/04	0	0.00	1	40.10	40.10	-1	2,917	-0.03%
2024/01/03	0	0.00	1	40.20	40.10	-1	2,985	-0.03%
2024/01/02	0	0.00	2	40.28	40.25	-2	2,991	-0.07%
2023/12/29	0.3	40.15	1	40.20	40.10	-0.8	3,004	-0.02%
2023/12/28	2	40.05	2.4	40.12	40.15	-0.4	3,039	-0.01%
2023/12/27	6.9	40.11	5.1	40.15	40.10	1.8	3,055	0.06%
2023/12/25	5.1	39.95	2	39.90	40.00	3.1	3,138	0.10%
2023/12/22	2.5	39.94	4	39.98	39.90	-1.5	3,231	-0.05%
2023/12/21	1.6	39.79	0	0.00	39.90	1.6	3,414	0.05%
2023/12/20	2.1	39.95	2	40.00	40.15	0.1	3,410	0.00%
2023/12/19	2.2	40.10	0	0.00	40.15	2.2	3,443	0.06%
2023/12/18	1.1	40.10	0	0.00	40.45	1.1	3,468	0.03%
2023/12/15	2.8	40.49	0	0.00	40.40	2.8	3,484	0.08%
2023/12/14	3.1	40.33	3.2	40.24	40.40	-0.2	3,472	0.00%
2023/12/13	2	40.05	2	39.90	40.05	0	3,497	0.00%
2023/12/12	3.9	40.00	0.4	40.10	39.90	3.5	3,540	0.10%
2023/12/11	1.6	40.04	0	0.00	40.10	1.6	3,549	0.05%
2023/12/08	2.6	40.19	1.1	40.11	40.15	1.5	3,540	0.04%
2023/12/07	2.2	40.24	5	40.26	40.20	-2.8	3,523	-0.08%
2023/12/06	4.5	40.39	8	40.50	40.35	-3.5	3,531	-0.10%
2023/12/05	0.4	40.60	0	0.00	40.55	0.4	3,489	0.01%
2023/12/04	2.4	40.62	0.3	40.75	40.70	2.1	3,476	0.06%
2023/12/01	4.2	40.88	0	0.00	40.80	4.2	3,447	0.12%
2023/11/30	1.1	40.75	0	0.00	40.95	1.1	3,452	0.03%
2023/11/29	0.2	40.90	0	0.00	40.85	0.2	3,496	0.01%
2023/11/28	0	0.00	1.3	40.95	40.95	-1.3	3,489	-0.04%
2023/11/27	3.1	41.05	0	0.00	40.95	3.1	3,468	0.09%
2023/11/24	1	41.10	0.1	41.15	41.20	0.9	3,471	0.03%
2023/11/22	0.8	41.00	2.1	41.05	41.05	-1.3	3,467	-0.04%
2023/11/21	0.1	41.00	1	40.90	40.85	-0.9	3,444	-0.03%
2023/11/20	1	41.10	5	41.00	41.10	-4	3,427	-0.12%
2023/11/17	3.4	40.92	1	40.95	40.90	2.4	3,415	0.07%
2023/11/16	0	0.00	4	40.99	41.00	-4	3,433	-0.12%
2023/11/15	0.3	40.75	8	40.73	40.90	-7.7	3,434	-0.22%
2023/11/14	1.5	40.65	0	0.00	40.85	1.5	3,400	0.04%
2023/11/13	3	40.63	0.4	40.60	40.60	2.6	3,398	0.08%
2023/11/10	3.6	40.57	1	40.55	40.55	2.6	3,391	0.08%
2023/11/09	1.8	40.67	0	0.00	40.60	1.8	3,392	0.05%
2023/11/08	1.1	40.79	3	40.75	40.60	-1.9	3,434	-0.06%
2023/11/07	2.2	40.64	1.5	40.80	40.70	0.7	3,506	0.02%
2023/11/06	1.1	40.61	1	40.60	40.70	0.1	3,513	0.00%
2023/11/03	0.7	40.73	5.7	40.74	40.60	-5	3,494	-0.14%
2023/11/02	2.2	40.59	0.1	40.75	40.60	2.1	3,494	0.06%
2023/11/01	4.9	40.45	0.1	40.40	40.60	4.8	3,493	0.14%
2023/10/31	1.4	40.76	0	0.00	40.70	1.4	3,483	0.04%
2023/10/25	0.4	41.05	2	41.03	41.00	-1.6	3,465	-0.05%
2023/10/24	0.5	40.80	1	40.70	40.80	-0.5	3,471	-0.01%
2023/10/23	0.2	40.80	0	0.00	40.75	0.2	3,488	0.00%
2023/10/20	0.3	41.32	0	0.00	41.10	0.3	3,504	0.01%
2023/10/19	7	42.01	7	41.97	41.80	0	3,542	0.00%
2023/10/18	2	41.08	3.1	41.53	42.05	-1.1	3,479	-0.03%
2023/10/17	1.2	40.98	0.1	41.15	41.00	1.1	3,199	0.03%
2023/10/16	1	40.40	9	41.12	41.30	-8	3,162	-0.25%
2023/10/13	4	40.80	6	40.66	40.85	-2	3,128	-0.06%
2023/10/12	3	39.90	0	0.00	40.20	3	3,125	0.10%
2023/10/11	11.1	39.96	12	40.00	40.10	-0.9	3,128	-0.03%
2023/10/06	6.2	39.06	0	0.00	39.40	6.2	3,089	0.20%
2023/10/05	2	39.15	0.9	39.30	39.10	1.1	3,071	0.04%
2023/10/04	15.1	39.07	10.1	39.10	39.10	5	3,075	0.16%
2023/10/02	3.3	39.34	3	39.30	39.30	0.3	3,075	0.01%
2023/09/28	8	39.52	0.1	39.70	39.45	7.9	3,028	0.26%
2023/09/27	7.5	39.81	0	0.00	39.55	7.5	2,981	0.25%
2023/09/26	26.2	39.84	8	40.00	40.00	18.2	2,901	0.63%
2023/09/25	3.9	43.19	1	43.05	43.05	2.9	2,712	0.11%
2023/09/22	1.3	43.52	1	43.75	43.40	0.3	2,593	0.01%
2023/09/21	3	43.88	0.4	43.95	43.95	2.6	2,534	0.10%
2023/09/20	0.1	44.23	0.5	44.20	44.20	-0.4	2,472	-0.02%
2023/09/19	2	44.10	0	0.00	44.30	2	2,406	0.08%
2023/09/18	1	43.95	0	0.00	44.15	1	2,376	0.04%
2023/09/15	14.2	43.74	48	43.70	43.25	-33.9	2,331	-1.45%
2023/09/14	50.1	44.20	2	44.00	44.10	48.1	2,252	2.14%
2023/09/13	1.1	43.65	0	0.00	43.70	1.1	2,204	0.05%
2023/09/12	1	43.55	0.5	43.59	43.60	0.5	2,254	0.02%
2023/09/11	1	43.50	0	0.00	43.50	1	2,268	0.04%
2023/09/08	2.1	43.53	1	43.50	43.40	1.1	2,272	0.05%
2023/09/07	1.1	43.35	0	0.00	43.40	1.1	2,261	0.05%
2023/09/06	2	43.28	0	0.00	43.40	2	2,289	0.09%
2023/09/05	3.1	43.40	0	0.00	43.45	3.1	2,292	0.13%
2023/09/04	0	0.00	30	43.34	43.60	-30	2,273	-1.32%
2023/09/01	1.4	42.93	0	0.00	42.95	1.4	2,211	0.06%
2023/08/31	1	43.10	0	0.00	43.00	1	2,211	0.05%
2023/08/30	0	0.00	2	43.13	43.25	-2	2,228	-0.09%
2023/08/29	1	43.05	0	0.00	43.20	1	2,235	0.04%
2023/08/28	0	0.00	1	42.75	42.95	-1	2,238	-0.04%
2023/08/25	0.1	42.60	0	0.00	42.40	0.1	2,284	0.00%
2023/08/24	0.1	42.25	0	0.00	42.30	0.1	2,289	0.00%
2023/08/23	4	42.39	0	0.00	42.30	4	2,294	0.17%
2023/08/22	6.3	42.27	7.5	42.33	42.40	-1.3	2,320	-0.05%
2023/08/21	2.2	42.90	2	42.75	42.75	0.2	2,323	0.01%
2023/08/18	0	0.00	7	42.71	42.95	-7	2,348	-0.30%
2023/08/16	0.1	42.55	1	42.60	42.60	-1	2,375	-0.04%
2023/08/15	2	42.70	1	42.95	42.65	1	2,401	0.04%
2023/08/14	7.1	42.84	2.4	42.61	42.60	4.7	2,426	0.19%
2023/08/11	2	43.43	2	43.15	43.40	0	2,426	0.00%
2023/08/10	0.1	42.50	1	42.50	42.90	-1	2,378	-0.04%
2023/08/09	10.1	42.85	2	42.88	42.65	8.1	2,478	0.32%
2023/08/08	1.2	42.82	0	0.00	42.95	1.2	2,553	0.05%
2023/08/07	6.1	42.70	1	42.75	42.80	5.1	2,962	0.17%
2023/08/04	0.1	42.55	1	42.60	42.70	-1	2,965	-0.03%
2023/08/02	0	0.00	1	42.40	42.55	-1	2,959	-0.03%
2023/08/01	0	0.00	6	42.47	42.55	-6	2,975	-0.20%
2023/07/31	8	42.40	0	0.00	42.30	8	2,977	0.27%
2023/07/28	1.1	42.20	0	0.00	42.20	1.1	3,010	0.03%
2023/07/27	2	42.30	2	42.35	42.40	0	3,023	0.00%
2023/07/26	1	42.15	2	42.08	42.05	-1	3,022	-0.03%
2023/07/25	4.1	41.62	14	41.60	41.60	-9.9	3,007	-0.33%
2023/07/24	1.2	41.78	12	41.70	41.70	-10.9	2,980	-0.36%
2023/07/21	3.2	42.11	0	0.00	42.15	3.2	2,924	0.11%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/19	0.2	42.25	0	0.00	42.15	0.2	2,951	0.01%
2023/07/18	8.1	42.07	0	0.00	42.15	8.1	2,944	0.28%
2023/07/17	13.1	42.27	0	0.00	42.25	13.1	2,931	0.45%
2023/07/14	2.2	42.56	0	0.00	42.55	2.2	2,898	0.07%
2023/07/13	0.4	42.77	0	0.00	42.80	0.4	2,887	0.01%
2023/07/12	2	43.00	0.1	42.95	42.95	1.9	2,874	0.07%
2023/07/11	4	42.83	0	0.00	43.00	4	2,878	0.14%
2023/07/10	1	42.80	0.2	43.10	42.80	0.8	2,878	0.03%
2023/07/07	0	0.00	1	42.75	42.75	-1	2,913	-0.03%
2023/07/06	10.7	42.80	3	42.65	42.80	7.7	2,900	0.26%
2023/07/05	0	42.95	0.1	42.90	42.70	-0.1	2,901	0.00%
2023/07/04	0	42.75	3	42.70	42.85	-3	2,939	-0.10%
2023/07/03	0	42.70	8	42.70	42.80	-8	2,955	-0.27%
2023/06/30	1	42.55	0	0.00	42.65	1	2,964	0.03%
2023/06/29	0	42.65	1	42.70	42.75	-1	2,963	-0.03%
2023/06/28	0	42.40	0	0.00	42.45	0	2,968	0.00%
2023/06/27	1	42.20	0	0.00	42.25	1	2,978	0.03%
2023/06/26	1	42.15	2	42.25	42.25	-1	2,985	-0.03%
2023/06/21	1.1	42.30	0	0.00	42.25	1.1	3,006	0.04%
2023/06/20	1.1	42.26	0	0.00	42.15	1.1	3,001	0.04%
2023/06/19	4.1	42.25	2	42.40	42.30	2.1	2,982	0.07%
2023/06/16	5.3	42.27	9.1	42.28	42.25	-3.8	2,968	-0.13%
2023/06/15	0.1	42.89	0	0.00	42.70	0.1	2,912	0.00%
2023/06/14	0	42.90	0	0.00	43.00	0	2,916	0.00%
2023/06/12	7	43.08	0.2	42.95	42.85	6.8	3,027	0.22%
2023/06/09	2.1	42.48	0	0.00	42.50	2.1	3,009	0.07%
2023/06/08	0.1	42.57	0	0.00	42.55	0.1	3,019	0.00%
2023/06/07	1.1	42.50	0	0.00	42.60	1.1	3,035	0.03%
2023/06/06	15	42.53	0	0.00	42.50	15	3,037	0.49%
2023/06/05	1	42.50	7	42.59	42.50	-6	3,041	-0.20%
2023/06/02	1.1	42.55	6.3	42.62	42.60	-5.2	3,052	-0.17%
2023/06/01	0	42.35	3	42.60	42.60	-3	3,065	-0.10%
2023/05/31	0.1	42.16	0.6	42.35	42.60	-0.6	3,080	-0.02%
2023/05/30	11	42.10	0	0.00	42.15	11	3,030	0.36%
2023/05/29	2.1	42.13	0	0.00	42.10	2.1	3,039	0.07%
2023/05/26	4	42.26	0.2	42.25	42.20	3.8	3,040	0.13%
2023/05/25	0	0.00	5	42.50	42.50	-5	3,025	-0.17%
2023/05/24	0	0.00	1.3	43.03	43.05	-1.3	3,015	-0.04%
2023/05/23	0.1	42.55	0	0.00	42.75	0.1	2,976	0.00%
2023/05/22	0.1	42.00	56.5	42.44	42.60	-56.4	2,973	-1.90%
2023/05/19	1.1	41.91	0	41.95	42.00	1.1	2,931	0.04%
2023/05/18	2.1	41.90	4	41.99	42.00	-1.9	2,896	-0.07%
2023/05/17	0.1	41.65	5	41.85	41.90	-4.9	2,868	-0.17%
2023/05/16	0.1	41.71	1.2	41.75	41.65	-1.1	2,836	-0.04%
2023/05/15	2.7	41.20	3	41.37	41.35	-0.3	2,816	-0.01%
2023/05/12	17.6	41.79	4.1	41.70	41.95	13.5	2,713	0.50%
2023/05/11	52.6	42.01	17.3	41.89	42.30	35.3	2,632	1.34%
2023/05/10	0.1	43.25	10	43.15	43.20	-10	2,214	-0.45%
2023/05/09	0.5	43.15	0	0.00	43.20	0.5	2,214	0.02%
2023/05/08	0.1	43.15	4.6	43.23	43.30	-4.5	2,235	-0.20%
2023/05/05	6	43.03	0.4	43.10	42.90	5.6	2,230	0.25%
2023/05/04	1.5	42.83	15	42.80	42.85	-13.5	2,252	-0.60%
2023/05/03	0	0.00	1	42.15	42.30	-1	2,241	-0.04%
2023/05/02	0	0.00	3	42.15	42.20	-3	2,289	-0.13%
2023/04/27	0	0.00	1	42.00	42.05	-1	2,398	-0.04%
2023/04/26	1	41.80	0.1	41.80	42.00	1	2,410	0.04%
2023/04/25	0.1	41.70	3.3	41.81	41.65	-3.2	2,423	-0.13%
2023/04/24	2.1	41.80	0	0.00	41.75	2.1	2,406	0.09%
2023/04/21	0.6	41.76	2	41.80	41.85	-1.4	2,423	-0.06%
2023/04/20	0.2	41.98	1	41.95	41.85	-0.8	2,422	-0.03%
2023/04/19	2	42.00	10	42.15	42.00	-8	2,422	-0.33%
2023/04/17	0.1	42.15	1	42.10	42.05	-1	2,394	-0.04%
2023/04/14	0	0.00	0	42.15	42.10	0	2,390	0.00%
2023/04/13	0	0.00	12	42.07	42.10	-12	2,397	-0.50%
2023/04/12	12	42.05	3.1	42.03	41.95	9	2,407	0.37%
2023/04/11	0.1	41.70	0.1	41.63	41.75	-0.1	2,348	0.00%
2023/04/10	1	41.50	0.1	41.80	41.45	0.9	2,381	0.04%
2023/04/07	0.9	41.30	11.2	41.35	41.70	-10.3	2,499	-0.41%
2023/04/06	0	0.00	3	41.10	40.85	-3	2,473	-0.12%
2023/03/31	1	40.95	0	0.00	41.15	1	2,570	0.04%
2023/03/30	0	0.00	1	40.90	41.00	-1	2,889	-0.03%
2023/03/29	1.2	40.98	3	40.85	41.05	-1.8	3,290	-0.05%
2023/03/27	1.7	40.86	0.1	40.85	40.70	1.6	4,154	0.04%
2023/03/24	4.1	40.65	0	0.00	40.65	4.1	4,616	0.09%
2023/03/23	1	41.00	0	0.00	41.00	1	4,683	0.02%
2023/03/22	1	41.10	0	0.00	41.15	1	4,761	0.02%
2023/03/21	0	0.00	0.9	41.10	41.10	-0.9	4,864	-0.02%
2023/03/20	11.2	40.65	5	40.40	40.70	6.2	4,939	0.12%
2023/03/17	6	40.44	0	0.00	40.40	6	4,979	0.12%
2023/03/16	2.2	40.08	18.6	40.08	40.10	-16.3	5,004	-0.33%
2023/03/15	8.2	40.74	51.6	40.75	40.60	-43.5	5,035	-0.86%
2023/03/14	1.1	41.46	1	41.50	41.50	0.1	4,997	0.00%
2023/03/13	1	41.50	46	41.80	41.80	-45	5,086	-0.88%
2023/03/10	8.1	41.92	0.1	42.00	41.95	8	5,112	0.16%
2023/03/08	1.1	41.71	6	41.73	41.85	-4.9	5,151	-0.10%
2023/03/07	11.1	41.55	0	0.00	41.80	11.1	5,162	0.22%
2023/03/06	0.8	41.90	1	41.80	41.80	-0.2	5,202	0.00%
2023/03/03	2.1	41.76	0.1	41.85	41.95	2	5,213	0.04%
2023/03/02	3.1	42.15	1	42.15	42.25	2.1	5,216	0.04%
2023/03/01	2	42.45	17	42.39	42.35	-15	5,253	-0.29%
2023/02/24	0.2	42.45	0	0.00	42.40	0.2	5,404	0.00%
2023/02/23	0	42.45	52	42.46	42.40	-52	5,417	-0.96%
2023/02/22	5.1	42.15	0	0.00	42.30	5.1	5,435	0.09%
2023/02/21	10	42.25	0	0.00	42.25	10	5,466	0.18%
2023/02/20	0.2	42.25	40	42.20	42.30	-39.9	5,567	-0.72%
2023/02/17	0.1	41.90	2.2	41.90	41.95	-2.1	5,613	-0.04%
2023/02/15	3.9	41.95	0	0.00	41.85	3.9	5,799	0.07%
2023/02/14	5.1	41.95	33	41.95	42.00	-28	5,835	-0.48%
2023/02/13	0.1	41.55	3	41.60	41.80	-2.9	5,888	-0.05%
2023/02/10	0.2	41.70	0	0.00	41.55	0.2	5,912	0.00%
2023/02/09	33.2	41.84	1.6	41.90	41.75	31.5	5,946	0.53%
2023/02/08	1.3	41.86	1.4	41.86	41.90	-0.1	6,025	0.00%
2023/02/06	1	41.80	12.8	41.89	42.00	-11.8	6,047	-0.20%
2023/02/03	2	41.30	2	41.70	41.80	0	6,036	0.00%
2023/02/02	1.6	41.33	0.2	41.55	41.25	1.4	6,057	0.02%
2023/02/01	0	0.00	3	41.53	41.60	-3	6,045	-0.05%
2023/01/31	2.5	41.35	2.5	41.14	41.10	0	6,114	0.00%
2023/01/30	2	40.78	1	41.05	40.65	1	6,079	0.02%
2023/01/17	3.5	40.62	0.6	40.70	40.70	2.9	6,054	0.05%
2023/01/16	1.1	40.85	30.2	40.77	40.70	-29.2	6,047	-0.48%
2023/01/13	2.7	40.71	23	40.66	40.80	-20.3	6,054	-0.34%
2023/01/12	3.1	40.62	14	40.69	40.70	-11	6,092	-0.18%
2023/01/11	0.1	40.60	0	0.00	40.60	0.1	6,125	0.00%
2023/01/10	0.3	40.50	9	40.47	40.50	-8.8	6,136	-0.14%
2023/01/09	0.5	40.55	0	0.00	40.45	0.5	6,165	0.01%
2023/01/06	1.1	40.31	0	0.00	40.45	1.1	6,185	0.02%
2023/01/05	0.2	40.70	0	0.00	40.40	0.2	6,223	0.00%
2023/01/03	1	40.35	0.5	40.45	40.35	0.5	6,276	0.01%
2022/12/30	2	40.57	2	40.75	40.30	0	6,293	0.00%
2022/12/29	20	40.50	0.1	40.65	40.60	19.9	6,273	0.32%
2022/12/28	3	40.80	41	41.04	40.70	-38	6,284	-0.60%
2022/12/27	11	41.48	104	40.98	41.45	-93	6,283	-1.48%	大賣/
2022/12/26	1	40.20	0	0.00	40.25	1	6,225	0.02%
2022/12/23	3.1	40.25	82	40.20	40.35	-79	6,264	-1.26%
2022/12/22	5	39.85	7	40.41	42.00	-2	6,211	-0.03%
2022/12/21	12.5	39.07	10	39.39	40.00	2.5	6,026	0.04%
2022/12/20	28.3	39.73	428.6	40.01	39.65	-400.3	5,780	-6.92%	大賣/鉅額交易
2022/12/19	11.6	40.75	109.2	40.54	40.50	-97.6	5,621	-1.74%	大賣/
2022/12/16	6.4	41.74	0	42.00	41.15	6.4	5,404	0.12%
2022/12/15	4.2	42.00	3	42.37	42.40	1.2	5,094	0.02%
2022/12/14	3.8	42.52	2	42.55	42.60	1.8	5,170	0.04%
2022/12/13	3.5	43.29	1.4	43.40	42.75	2.1	5,162	0.04%
2022/12/12	3.1	43.80	1.6	43.81	43.65	1.5	5,153	0.03%
2022/12/09	0.1	43.90	0.1	44.00	44.00	-0.1	5,155	0.00%
2022/12/08	0.2	44.05	0	0.00	44.10	0.2	5,144	0.00%
2022/12/07	1	44.35	300	44.27	44.35	-299	5,137	-5.82%	大賣/鉅額交易
2022/12/06	30	44.25	0	0.00	43.95	30	5,103	0.59%
2022/12/05	0	0.00	5	44.75	44.40	-5	5,088	-0.10%
2022/12/02	1.7	44.41	0.2	44.30	44.25	1.5	5,030	0.03%
2022/12/01	1	44.80	2.3	44.84	44.80	-1.2	5,016	-0.02%
2022/11/30	0	0.00	31	44.80	44.80	-31	5,021	-0.62%
2022/11/29	22.8	44.75	0.2	44.70	44.80	22.6	5,026	0.45%
2022/11/28	2.1	44.33	1.1	44.41	44.85	1	5,036	0.02%
2022/11/25	0	44.80	0	0.00	44.55	0	5,022	0.00%
2022/11/24	0	0.00	1.2	44.97	44.90	-1.2	5,032	-0.02%
2022/11/23	2	44.88	6	44.85	44.90	-4	5,037	-0.08%
2022/11/22	4	44.79	113.6	44.80	44.85	-109.6	5,044	-2.17%	大賣/鉅額交易
2022/11/21	0.5	43.76	7	43.91	43.95	-6.6	4,921	-0.13%
2022/11/18	1	43.85	1.4	43.62	43.80	-0.4	4,941	-0.01%
2022/11/17	2	43.30	3	43.58	43.55	-1	4,949	-0.02%
2022/11/16	1.2	43.33	4.1	43.34	43.20	-2.9	4,925	-0.06%
2022/11/15	0.1	42.90	7.9	42.98	42.90	-7.9	4,916	-0.16%
2022/11/14	1.1	43.00	10.9	43.20	43.35	-9.9	4,875	-0.20%
2022/11/11	0	0.00	10.7	42.35	42.40	-10.7	4,802	-0.22%
2022/11/10	0	0.00	0.1	42.20	42.25	-0.1	4,814	0.00%
2022/11/09	1.1	42.15	9.3	42.22	42.25	-8.3	4,868	-0.17%
2022/11/08	2.3	42.00	6	41.91	41.90	-3.7	4,840	-0.08%
2022/11/07	0	41.75	3.3	41.95	42.05	-3.3	4,888	-0.07%
2022/11/04	1	41.80	11	41.67	42.00	-10	4,888	-0.21%
2022/11/03	2.1	40.99	3	40.88	41.30	-1	4,842	-0.02%
2022/11/02	1.4	41.30	4.1	41.30	41.25	-2.7	4,832	-0.06%
2022/11/01	1.5	41.43	1.7	41.43	41.45	-0.2	4,873	0.00%
2022/10/31	1.4	41.43	6.5	41.34	41.45	-5.1	4,888	-0.10%
2022/10/28	0.3	41.86	0.5	41.73	41.65	-0.3	4,880	-0.01%
2022/10/27	1	41.79	5.2	41.56	41.80	-4.2	4,875	-0.09%
2022/10/26	0.1	40.60	0	0.00	40.60	0.1	4,816	0.00%
2022/10/25	0	0.00	7	40.65	40.65	-7	4,828	-0.14%
2022/10/24	0	40.55	1	40.60	40.60	-1	4,786	-0.02%
2022/10/21	0	40.15	0	0.00	40.50	0	4,758	0.00%
2022/10/19	0	0.00	1	40.25	40.20	-1	4,726	-0.02%
2022/10/18	0	0.00	4	39.43	39.60	-4	4,685	-0.09%
2022/10/17	3	38.72	3	38.87	39.20	0	4,736	0.00%
2022/10/14	0	0.00	2.1	39.09	39.20	-2.1	4,808	-0.04%
2022/10/13	1.3	38.53	5	38.66	38.75	-3.7	4,945	-0.08%
2022/10/12	1.1	39.00	0	0.00	38.95	1.1	5,106	0.02%
2022/10/11	0.2	38.63	6	39.04	39.35	-5.8	5,224	-0.11%
2022/10/07	11.3	39.05	0	0.00	38.90	11.3	5,188	0.22%
2022/10/06	2	39.50	1	39.55	39.65	1	5,180	0.02%
2022/10/05	0	39.75	1	39.75	39.75	-1	5,206	-0.02%
2022/10/04	2	40.18	1	39.80	39.70	1	5,244	0.02%
2022/10/03	3	39.10	12	39.31	39.85	-9	5,232	-0.17%
2022/09/30	2	38.10	3	38.47	39.00	-1	5,202	-0.02%
2022/09/29	6.2	38.22	4	38.50	38.60	2.2	5,204	0.04%
2022/09/28	68.4	38.42	2	38.50	38.00	66.4	5,171	1.28%
2022/09/27	16.4	39.64	3	39.43	39.65	13.4	5,055	0.26%
2022/09/26	139.4	40.36	16	40.37	40.20	123.4	4,940	2.50%	大買/鉅額交易
2022/09/23	11	47.75	9.4	47.76	47.80	1.6	4,766	0.03%
2022/09/22	5.6	47.81	0	0.00	47.75	5.6	4,634	0.12%
2022/09/21	7.9	47.96	2	47.95	48.00	5.9	4,521	0.13%
2022/09/20	14.1	48.01	0	0.00	48.00	14.1	4,374	0.32%
2022/09/19	8.1	48.14	1	48.00	48.15	7.1	4,340	0.16%
2022/09/16	1	48.20	1	48.30	48.30	0	4,306	0.00%
2022/09/14	3.2	48.18	3	48.30	48.25	0.2	4,782	0.00%
2022/09/13	2.1	48.43	5.1	48.52	48.50	-3	5,003	-0.06%
2022/09/12	5	48.31	1	48.35	48.40	4	5,233	0.08%
2022/09/08	0.1	48.15	16	48.05	48.35	-15.9	5,532	-0.29%
2022/09/07	7.2	47.88	2.2	47.91	47.90	4.9	5,636	0.09%
2022/09/06	0.3	48.04	0	0.00	48.10	0.3	5,682	0.00%
2022/09/05	2.2	48.01	0	0.00	47.95	2.2	5,683	0.04%
2022/09/02	3	47.98	4	47.98	48.00	-1	5,698	-0.02%
2022/09/01	0.1	48.10	2	48.00	48.10	-1.9	5,726	-0.03%
2022/08/31	2	48.43	1	48.35	48.40	1	5,714	0.02%
2022/08/30	0	0.00	6.1	48.20	48.35	-6.1	5,694	-0.11%
2022/08/29	4	47.68	1.2	47.68	47.85	2.8	5,702	0.05%
2022/08/26	44.1	48.05	0	0.00	48.20	44.1	5,824	0.76%
2022/08/25	1.1	48.00	10.3	48.02	48.10	-9.3	5,812	-0.16%
2022/08/24	0.6	47.61	2.1	47.87	48.00	-1.5	5,807	-0.03%
2022/08/23	0.1	47.60	4.4	47.55	47.65	-4.3	5,790	-0.07%
2022/08/22	2.4	47.48	21.9	47.46	47.65	-19.5	5,815	-0.34%
2022/08/19	2	46.95	0	0.00	47.00	2	5,742	0.03%
2022/08/18	4.1	46.73	2	46.95	46.80	2.1	5,742	0.04%
2022/08/17	1.1	47.10	0	0.00	47.20	1.1	5,720	0.02%
2022/08/16	23.2	46.61	25.5	46.70	46.80	-2.3	5,658	-0.04%
2022/08/15	3	46.32	1.8	46.34	46.20	1.2	5,579	0.02%
2022/08/12	2.1	46.27	28	46.34	46.15	-25.9	5,593	-0.46%
2022/08/11	0	0.00	41	45.93	45.90	-41	5,573	-0.74%
2022/08/10	9	45.74	1	45.95	45.75	8	5,595	0.14%
2022/08/09	10	46.05	0	0.00	46.00	10	5,615	0.18%
2022/08/08	0.1	45.95	2	45.65	46.00	-1.9	5,670	-0.03%
2022/08/05	0.1	45.78	2	45.85	45.85	-1.9	5,890	-0.03%
2022/08/04	3	45.33	40	45.42	45.65	-37	5,966	-0.62%
2022/08/03	1	45.70	0	0.00	45.80	1	5,960	0.02%
2022/08/02	1	45.55	5	45.69	46.00	-4	5,996	-0.07%
2022/08/01	2	45.90	7	45.79	45.90	-5	6,010	-0.08%
2022/07/29	27.5	45.00	3.5	45.22	45.35	24	5,999	0.40%
2022/07/28	0	0.00	1	44.95	44.90	-1	6,010	-0.02%
2022/07/27	3.3	44.68	2	44.75	44.65	1.2	6,026	0.02%
2022/07/26	4.1	44.80	0	0.00	44.80	4.1	6,033	0.07%
2022/07/25	1.1	44.77	0	0.00	45.10	1.1	6,048	0.02%
2022/07/22	1	44.80	0	0.00	45.20	1	6,076	0.02%
2022/07/21	9.4	44.92	1	44.85	45.15	8.4	6,053	0.14%
2022/07/20	5.6	45.67	0	0.00	45.35	5.6	6,060	0.09%
2022/07/19	6.2	45.96	85.3	46.05	45.75	-79.2	6,023	-1.31%
2022/07/18	15.1	43.66	24	44.54	45.10	-8.9	5,953	-0.15%
2022/07/15	1.6	43.46	1	43.55	43.40	0.6	5,964	0.01%
2022/07/14	0.1	43.60	4	43.45	43.50	-3.9	6,095	-0.06%
2022/07/13	1	43.60	5.7	43.53	43.50	-4.7	6,119	-0.08%
2022/07/12	0.8	43.33	0	0.00	43.20	0.8	6,150	0.01%
2022/07/11	1	43.60	1	43.90	43.80	0	6,163	0.00%
2022/07/08	2.1	43.88	4	43.89	43.85	-1.9	6,195	-0.03%
2022/07/07	3.2	43.89	0	0.00	43.80	3.2	6,213	0.05%
2022/07/06	31.1	44.64	1	44.80	44.20	30.1	6,327	0.47%
2022/07/05	1	44.60	0	0.00	44.65	1	6,572	0.02%
2022/07/04	1.2	44.44	2	44.38	44.40	-0.8	6,803	-0.01%
2022/07/01	8.3	44.45	2	44.55	43.95	6.3	7,609	0.08%
2022/06/30	1.1	45.13	12	44.83	45.20	-11	8,178	-0.13%
2022/06/29	12	44.82	24	45.01	45.10	-12	8,197	-0.15%
2022/06/28	1.4	44.88	5	44.65	44.80	-3.6	8,203	-0.04%
2022/06/27	3.2	44.60	0	0.00	44.80	3.2	8,257	0.04%
2022/06/24	11	44.01	0	0.00	44.20	11	8,284	0.13%
2022/06/23	15.1	43.33	2.3	43.41	43.30	12.8	8,320	0.15%
2022/06/22	11.1	43.16	1.3	43.01	43.25	9.8	8,163	0.12%
2022/06/21	2.3	43.56	4	44.00	43.35	-1.8	7,857	-0.02%
2022/06/20	13.6	43.77	0	0.00	43.60	13.6	7,697	0.18%
2022/06/17	31.4	44.00	0	0.00	44.75	31.4	7,720	0.41%
2022/06/16	21.3	44.80	1	44.65	44.55	20.3	7,555	0.27%
2022/06/15	113.8	45.20	41	45.04	45.05	72.8	7,569	0.96%	大買/
2022/06/14	0.1	45.25	0	0.00	45.40	0.1	7,728	0.00%
2022/06/13	5.1	44.74	20	44.75	44.80	-14.9	8,324	-0.18%
2022/06/10	3.1	44.92	0	0.00	44.90	3.1	8,491	0.04%
2022/06/09	50.4	45.25	0	0.00	45.25	50.4	8,562	0.59%
2022/06/08	6.2	45.30	0	0.00	45.45	6.2	8,561	0.07%
2022/06/07	2.1	44.91	0	0.00	45.35	2.1	8,600	0.02%
2022/06/06	27.1	45.11	32	44.99	45.00	-4.9	8,621	-0.06%
2022/06/02	2.3	46.19	0	0.00	46.10	2.3	8,580	0.03%
2022/06/01	12	46.37	0	0.00	46.35	12	8,711	0.14%
2022/05/31	52	46.50	1	46.45	46.45	51	8,812	0.58%
2022/05/30	130	46.51	2	46.43	46.55	128	8,881	1.44%	大買/鉅額交易
2022/05/27	1.6	46.07	2	46.10	46.00	-0.5	8,908	-0.01%
2022/05/26	2	45.83	8.3	45.96	46.00	-6.3	9,060	-0.07%
2022/05/25	0	0.00	2	45.60	46.00	-2	9,159	-0.02%
2022/05/24	2	45.85	0	0.00	45.80	2	9,320	0.02%
2022/05/23	0	0.00	3	46.07	46.00	-3	9,444	-0.03%
2022/05/20	0	45.85	1	45.95	45.85	-1	9,685	-0.01%
2022/05/19	4.1	45.52	1	45.40	45.60	3.1	9,778	0.03%
2022/05/18	48	45.84	0	0.00	45.90	48	9,750	0.49%
2022/05/17	3	45.05	3	45.08	45.45	0	9,739	0.00%
2022/05/16	15	44.71	13.1	44.55	44.55	1.9	9,756	0.02%
2022/05/13	18.2	44.15	4	44.76	44.70	14.2	9,762	0.14%
2022/05/12	3.2	45.66	0	0.00	45.40	3.2	9,552	0.03%
2022/05/11	13.3	46.32	1	46.40	46.25	12.3	9,474	0.13%
2022/05/10	25.1	46.19	0	0.00	46.50	25.1	9,491	0.26%
2022/05/09	6.1	46.59	3.1	46.68	46.50	3.1	9,510	0.03%
2022/05/06	21	46.85	30.8	46.60	46.90	-9.8	9,568	-0.10%
2022/05/05	3.1	47.05	2	47.13	47.00	1.1	9,644	0.01%
2022/05/04	5	46.75	0	0.00	46.90	5	9,731	0.05%
2022/05/03	6	46.53	0	0.00	46.65	6	9,780	0.06%
2022/04/29	51.1	46.79	1	46.80	46.95	50.1	9,807	0.51%
2022/04/28	203	46.87	2	46.78	46.70	201	9,846	2.04%	大買/鉅額交易
2022/04/27	6.2	46.70	3	46.73	46.70	3.2	9,839	0.03%
2022/04/26	3.2	46.85	5	46.93	47.20	-1.9	9,858	-0.02%
2022/04/25	10.4	46.56	1.1	46.85	46.45	9.3	9,766	0.10%
2022/04/22	6.8	47.25	4	47.10	47.10	2.8	9,677	0.03%
2022/04/21	10.8	47.76	5	47.98	47.50	5.8	9,599	0.06%
2022/04/20	7.4	47.41	8.1	47.96	48.75	-0.8	9,493	-0.01%
2022/04/19	1.8	47.82	0	0.00	47.80	1.8	9,399	0.02%
2022/04/18	9.3	47.93	3	48.12	47.80	6.3	9,395	0.07%
2022/04/15	95	47.70	5	47.88	48.05	90	9,352	0.96%
2022/04/14	2	47.78	3	47.70	47.85	-1	9,312	-0.01%
2022/04/13	3.5	47.22	8.2	47.36	47.45	-4.8	9,288	-0.05%
2022/04/12	16.4	46.95	20.1	46.95	46.90	-3.6	9,253	-0.04%
2022/04/11	24.8	47.87	3	47.55	47.60	21.8	9,119	0.24%
2022/04/08	30.3	48.93	32	48.68	48.75	-1.7	8,892	-0.02%
2022/04/07	81.5	49.17	48.8	49.29	48.90	32.6	8,703	0.38%
2022/04/06	61	47.90	51.5	47.65	49.00	9.5	7,888	0.12%
2022/04/01	21.1	45.69	4.5	45.64	45.70	16.6	7,252	0.23%
2022/03/31	1.6	45.41	4	45.40	45.40	-2.4	7,189	-0.03%
2022/03/30	24.5	45.43	6.5	45.26	45.40	18	7,184	0.25%
2022/03/29	9.1	45.31	2.5	45.30	45.30	6.6	7,325	0.09%
2022/03/28	15.6	45.34	0	0.00	45.35	15.6	7,363	0.21%
2022/03/25	2.3	45.77	3	45.72	45.75	-0.7	7,389	-0.01%
2022/03/24	18.1	45.77	1	45.65	45.75	17.1	7,451	0.23%
2022/03/23	39.7	45.90	2	45.88	45.95	37.7	7,509	0.50%
2022/03/22	108	45.79	1.1	45.10	45.50	106.9	7,515	1.42%	大買/鉅額交易
2022/03/21	55.6	46.29	9.2	46.15	46.20	46.4	7,261	0.64%
2022/03/18	98.3	46.69	30	46.67	46.60	68.3	7,118	0.96%
2022/03/17	20.2	46.85	28	46.79	47.00	-7.8	7,022	-0.11%
2022/03/16	108.6	47.77	22	47.16	46.85	86.6	6,829	1.27%	大買/
2022/03/15	242.1	50.17	98.3	49.84	50.50	143.8	6,228	2.31%	大買/鉅額交易
2022/03/14	24.1	49.79	47.2	49.53	49.60	-23.1	6,042	-0.38%
2022/03/11	44.1	48.96	7	48.85	48.90	37.1	5,950	0.62%
2022/03/10	14.3	49.26	55	49.37	49.20	-40.7	5,931	-0.69%
2022/03/09	63	49.05	171	49.15	49.35	-108	5,893	-1.83%	大賣/鉅額交易
2022/03/08	16.5	48.71	5	48.50	48.50	11.5	5,836	0.20%
2022/03/07	11.4	49.26	23	49.06	49.30	-11.6	5,723	-0.20%
2022/03/04	53.2	50.48	68	50.43	50.50	-14.8	5,607	-0.26%
2022/03/03	0	50.00	7	50.10	50.20	-7	5,520	-0.13%
2022/03/02	1.1	49.09	36	49.72	49.90	-34.9	5,490	-0.64%
2022/03/01	28.7	49.49	0.5	49.50	49.45	28.2	5,514	0.51%
2022/02/25	13.4	48.69	5	49.09	48.95	8.4	5,379	0.16%
2022/02/24	5.2	48.56	16.1	48.56	48.35	-10.9	5,287	-0.21%
2022/02/23	2.2	48.70	7	48.83	49.10	-4.8	5,123	-0.09%
2022/02/22	31.3	48.37	40	48.45	48.90	-8.7	5,011	-0.17%
2022/02/21	13	47.59	4	47.98	48.15	9	4,800	0.19%
2022/02/18	0.1	47.16	4	47.13	47.20	-3.9	4,722	-0.08%
2022/02/17	4.2	47.21	4	47.18	47.25	0.2	4,777	0.00%
2022/02/16	9.1	47.03	1	47.18	47.15	8.1	4,863	0.17%
2022/02/15	7.1	47.10	0.7	47.29	47.10	6.4	5,051	0.13%
2022/02/14	7.1	46.72	2.5	46.73	46.85	4.6	5,014	0.09%
2022/02/11	5.2	46.80	0	0.00	46.80	5.2	5,024	0.10%
2022/02/10	36.2	46.85	0	0.00	46.90	36.2	5,005	0.72%
2022/02/09	6.5	47.13	2	47.13	47.00	4.5	4,977	0.09%
2022/02/08	14.1	47.22	65	47.15	47.25	-50.9	4,940	-1.03%
2022/02/07	11	46.97	1	47.00	47.05	10	4,852	0.21%
2022/01/26	15.7	46.59	2	46.68	46.80	13.7	4,760	0.29%
2022/01/25	15	46.21	0	0.00	46.30	15	4,666	0.32%
2022/01/24	5	46.12	0	0.00	46.30	5	4,641	0.11%
2022/01/21	4.6	46.10	10	46.25	46.25	-5.4	4,590	-0.12%
2022/01/20	25	46.04	10	46.10	46.15	15	4,536	0.33%
2022/01/19	80.1	46.03	40	46.00	45.95	40.1	4,521	0.89%
2022/01/18	2.1	46.15	0	0.00	46.10	2.1	4,470	0.05%
2022/01/17	4	46.11	0	0.00	46.25	4	4,483	0.09%
2022/01/14	2.2	46.11	90.1	46.12	46.35	-87.9	4,544	-1.94%
2022/01/13	0	46.40	0	0.00	46.20	0	4,661	0.00%
2022/01/12	6	46.24	0	0.00	46.25	6	4,657	0.13%
2022/01/11	0	46.35	0	0.00	46.40	0	4,626	0.00%
2022/01/10	0	46.40	0	0.00	46.35	0	4,618	0.00%
2022/01/07	1	46.15	1	46.20	46.45	0	4,611	0.00%
2022/01/06	5	46.13	0	0.00	46.30	5	4,600	0.11%
2022/01/05	2	46.10	0	0.00	46.10	2	4,599	0.04%
2022/01/04	3.6	46.18	3.2	46.12	46.15	0.4	4,640	0.01%
2022/01/03	31.3	46.10	0	0.00	46.25	31.3	4,629	0.68%
2021/12/30	3.1	46.25	2	46.50	46.25	1.1	4,602	0.02%
2021/12/29	2	46.13	0	0.00	46.25	2	4,569	0.04%
2021/12/28	5.1	46.08	0	0.00	46.15	5.1	4,557	0.11%
2021/12/27	12.1	46.09	0	0.00	46.25	12.1	4,540	0.27%
2021/12/24	4.2	45.95	0	0.00	46.20	4.2	4,524	0.09%
2021/12/23	11.3	45.95	1	45.95	46.05	10.3	4,502	0.23%
2021/12/22	3	46.68	0	0.00	46.70	3	4,305	0.07%
2021/12/21	3.4	46.96	7	46.99	47.00	-3.6	4,226	-0.09%
2021/12/20	10	47.53	4	47.61	47.60	6	4,188	0.14%
2021/12/17	3	47.17	1.2	47.15	47.25	1.8	4,196	0.04%
2021/12/16	47	46.91	2.2	47.14	47.25	44.8	4,208	1.06%
2021/12/15	0	46.65	0.1	46.50	46.60	-0.1	4,267	0.00%
2021/12/14	1.1	46.51	4	46.59	46.50	-2.9	4,273	-0.07%
2021/12/13	3	46.50	0	0.00	46.70	3	4,252	0.07%
2021/12/10	10	46.50	0	0.00	46.50	10	4,199	0.24%
2021/12/09	4.3	46.46	1	46.45	46.50	3.3	4,177	0.08%
2021/12/08	2	46.50	0.5	46.50	46.50	1.5	4,154	0.04%
2021/12/07	24	46.44	0	0.00	46.50	24	4,130	0.58%
2021/12/06	10	46.20	0	0.00	46.40	10	4,098	0.24%
2021/12/03	50.1	46.30	1	46.35	46.30	49.1	4,116	1.19%
2021/12/02	4	46.40	60	46.35	46.30	-56	4,096	-1.37%
2021/12/01	0	46.39	0	0.00	46.70	0	4,107	0.00%
2021/11/30	1.2	46.53	1	46.45	46.20	0.2	4,101	0.01%
2021/11/29	60	46.38	4	46.38	46.45	56	4,068	1.38%
2021/11/26	1	46.80	70	46.70	46.80	-69	4,044	-1.71%
2021/11/25	3	47.13	0	0.00	47.10	3	4,003	0.08%
2021/11/24	3	46.75	7.1	46.80	46.85	-4.1	3,916	-0.10%
2021/11/23	24	46.15	0	0.00	46.20	24	3,893	0.62%
2021/11/22	75	46.46	27.2	46.46	46.55	47.8	3,875	1.23%
2021/11/19	0.1	46.55	0	0.00	46.65	0.1	3,884	0.00%
2021/11/18	2	46.83	5	46.71	46.60	-3	3,886	-0.08%
2021/11/17	52	46.35	84.2	46.48	46.50	-32.2	3,875	-0.83%
2021/11/16	26	47.03	4.5	46.95	46.80	21.5	3,859	0.56%
2021/11/15	123	47.91	68	47.97	47.65	55	3,829	1.44%	大買/
2021/11/12	77.3	47.77	22.7	47.82	47.80	54.6	3,734	1.46%
2021/11/11	14	45.77	4.5	45.68	45.60	9.5	3,576	0.27%
2021/11/10	56	45.33	24	45.36	45.45	32	3,663	0.87%
2021/11/09	50	44.90	0	0.00	44.95	50	3,676	1.36%
2021/11/08	1	44.90	2.3	44.85	45.00	-1.3	3,689	-0.04%
2021/11/05	27	44.42	1	44.50	44.55	26	3,715	0.70%
2021/11/04	30	44.75	0	0.00	44.65	30	3,722	0.81%
2021/11/03	2	44.73	15	44.82	44.85	-13	3,737	-0.35%
2021/11/02	0	44.95	0	0.00	44.70	0	3,818	0.00%
2021/11/01	5	44.79	6	44.90	44.70	-1	3,840	-0.03%
2021/10/29	0.1	45.15	9	44.90	44.95	-8.9	3,853	-0.23%
2021/10/28	0	45.30	0	0.00	45.10	0	3,908	0.00%
2021/10/27	2	45.25	0	0.00	45.10	2	3,952	0.05%
2021/10/26	1	45.55	10	45.55	45.55	-9	3,975	-0.23%
2021/10/25	0	0.00	1	45.35	45.20	-1	4,053	-0.02%
2021/10/22	8.1	45.26	7	45.52	45.15	1.1	4,122	0.03%
2021/10/21	0	0.00	5	44.91	45.00	-5	4,091	-0.12%
2021/10/20	2.7	44.49	0	0.00	44.60	2.7	4,054	0.07%
2021/10/19	2.2	44.53	0	0.00	44.55	2.2	4,268	0.05%
2021/10/18	0	0.00	1	44.80	44.65	-1	4,364	-0.02%
2021/10/15	0.1	44.95	5	44.80	44.75	-4.9	4,387	-0.11%
2021/10/14	2.8	44.73	0	0.00	44.70	2.8	4,394	0.06%
2021/10/13	0	0.00	4.1	45.02	45.05	-4.1	4,452	-0.09%
2021/10/12	1	44.50	0	0.00	45.10	1	4,494	0.02%
2021/10/08	6	44.61	0	0.00	44.60	6	4,440	0.14%
2021/10/07	0.5	44.76	0	0.00	44.65	0.5	4,430	0.01%
2021/10/06	3.1	44.34	0.1	44.50	44.25	3	4,452	0.07%
2021/10/04	1.6	44.74	3	44.70	44.70	-1.4	4,580	-0.03%
2021/10/01	1.1	44.80	0	0.00	44.80	1.1	4,599	0.02%
2021/09/30	2	45.00	0	0.00	45.10	2	4,629	0.04%
2021/09/29	1	45.01	0	0.00	45.05	1	4,619	0.02%
2021/09/28	9	45.14	0	0.00	45.30	9	4,593	0.20%
2021/09/27	3.1	44.69	1	45.00	44.65	2.1	4,567	0.05%
2021/09/24	5.6	45.15	0	0.00	45.10	5.6	4,508	0.12%
2021/09/23	6.7	46.75	1	46.75	46.80	5.7	4,357	0.13%
2021/09/22	5.5	46.59	11.1	46.41	46.20	-5.7	4,245	-0.13%
2021/09/17	3.3	47.59	2	47.60	47.35	1.3	4,100	0.03%
2021/09/16	1.8	47.72	0	0.00	47.80	1.8	4,089	0.04%
2021/09/15	0.1	47.83	1	47.65	47.55	-0.9	4,138	-0.02%
2021/09/14	0.1	48.10	0	0.00	47.90	0.1	4,191	0.00%
2021/09/13	7	48.02	11	48.25	48.35	-4	4,204	-0.09%
2021/09/10	5.1	48.00	1	47.60	47.95	4.1	4,242	0.10%
2021/09/09	0	0.00	1	47.40	47.50	-1	4,298	-0.02%
2021/09/08	0.2	47.71	7	47.34	47.25	-6.8	4,312	-0.16%
2021/09/07	0	47.95	1	47.95	47.85	-1	4,297	-0.02%
2021/09/06	2	48.33	0	0.00	48.15	2	4,318	0.05%
2021/09/03	3	48.22	1	48.40	48.25	2	4,304	0.05%
2021/09/02	7.1	48.38	0	0.00	48.25	7.1	4,344	0.16%
2021/09/01	0.9	48.53	21.6	48.57	48.40	-20.7	4,370	-0.47%
2021/08/31	0	0.00	10	47.80	48.20	-10	4,386	-0.23%
2021/08/30	1.1	47.32	3	47.35	47.40	-1.9	4,411	-0.04%
2021/08/27	0.1	47.45	0	0.00	47.45	0.1	4,405	0.00%
2021/08/26	0.1	47.45	2	47.40	47.40	-1.9	4,429	-0.04%
2021/08/25	1	47.35	0	0.00	47.60	1	4,498	0.02%
2021/08/24	0.2	47.95	0	0.00	47.65	0.2	4,515	0.00%
2021/08/23	7	47.59	1	47.60	47.50	6	4,576	0.13%
2021/08/20	2	47.38	1	47.15	47.55	1	4,597	0.02%
2021/08/19	2.1	47.90	1	47.55	47.55	1.1	5,750	0.02%
2021/08/18	4.1	48.07	17	48.00	48.40	-12.9	5,778	-0.22%
2021/08/17	0	0.00	10	49.00	48.60	-10	5,807	-0.17%
2021/08/16	1.4	48.76	21	48.13	48.10	-19.6	5,726	-0.34%
2021/08/13	55	48.96	3	49.03	48.90	52	5,649	0.92%
2021/08/12	40	48.88	1.3	48.96	48.95	38.7	5,580	0.69%
2021/08/10	0.2	48.70	1.2	48.78	48.85	-1	5,582	-0.02%
2021/08/09	0.2	48.95	8	49.05	49.00	-7.8	5,636	-0.14%
2021/08/06	0	0.00	15	49.41	49.45	-15	5,660	-0.26%
2021/08/05	0	0.00	5.2	48.81	48.70	-5.2	5,663	-0.09%
2021/08/04	0	48.80	3	48.90	49.05	-3	5,896	-0.05%
2021/08/03	1	49.25	27	49.12	49.30	-26	5,955	-0.44%
2021/08/02	8	49.31	9	49.35	49.45	-1	6,067	-0.02%
2021/07/30	8	48.94	4	49.00	49.05	4	6,127	0.06%
2021/07/29	6	48.92	29	49.00	49.10	-23	6,148	-0.37%
2021/07/28	0.1	48.00	16.2	48.26	48.35	-16.2	6,105	-0.26%
2021/07/27	0	0.00	16	48.09	48.15	-16	6,096	-0.26%
2021/07/26	8	48.16	2	48.03	48.10	6	6,098	0.10%
2021/07/23	4.1	47.96	20.1	47.91	47.90	-16	6,014	-0.27%
2021/07/22	4.1	46.76	19.1	46.49	46.85	-15	5,822	-0.26%
2021/07/21	2	45.95	3	45.92	46.00	-1	5,780	-0.02%
2021/07/20	0	0.00	1	45.55	45.65	-1	5,959	-0.02%
2021/07/19	1.1	46.05	24	46.06	46.10	-22.9	6,065	-0.38%
2021/07/16	9	45.54	2.1	45.59	45.75	6.9	6,068	0.11%
2021/07/15	7	44.95	0	0.00	45.10	7	6,030	0.12%
2021/07/14	0	0.00	0.1	44.78	44.95	-0.1	6,056	0.00%
2021/07/13	2	44.85	37	44.82	44.85	-35	6,135	-0.57%
2021/07/12	12	45.55	11	45.30	45.20	1	6,116	0.02%
2021/07/09	3	45.02	6.4	45.39	45.00	-3.4	6,084	-0.06%
2021/07/08	1.5	44.70	9	44.65	44.65	-7.5	6,005	-0.12%
2021/07/07	3	44.05	13	44.09	44.40	-10	6,008	-0.17%
2021/07/06	0	0.00	2	43.80	43.65	-2	5,987	-0.03%
2021/07/05	6	43.40	0	0.00	43.50	6	6,028	0.10%
2021/07/02	2	43.35	4	43.38	43.30	-2	6,077	-0.03%
2021/07/01	6.2	43.39	7	43.25	43.20	-0.8	6,112	-0.01%
2021/06/30	6	43.56	2	43.65	43.65	4	6,122	0.07%
2021/06/29	6.2	43.33	2	43.43	43.55	4.2	6,147	0.07%
2021/06/28	6	43.83	1	43.85	43.60	5	6,172	0.08%
2021/06/25	6	43.87	1	44.00	43.60	5	6,171	0.08%
2021/06/24	21	43.59	5	43.51	43.85	16	6,158	0.26%
2021/06/23	1	42.50	2	42.80	42.70	-1	6,132	-0.02%
2021/06/21	3	42.17	1.5	42.35	42.20	1.5	6,087	0.02%
2021/06/18	1.2	42.38	0	0.00	42.20	1.2	6,113	0.02%
2021/06/17	3.1	42.45	0	0.00	42.75	3.1	6,189	0.05%
2021/06/16	10.1	42.75	0	0.00	42.50	10.1	6,260	0.16%
2021/06/15	1	42.60	4.9	42.71	42.80	-3.9	6,256	-0.06%
2021/06/11	6	42.40	0	0.00	42.40	6	6,240	0.10%
2021/06/10	3	42.47	10	42.35	42.30	-7	6,243	-0.11%
2021/06/09	2	41.80	0	0.00	41.75	2	6,208	0.03%
2021/06/08	5.5	41.47	5	41.40	41.40	0.5	6,192	0.01%
2021/06/07	9.2	41.64	5	41.70	41.55	4.2	6,172	0.07%
2021/06/04	3.6	41.93	0	0.00	41.95	3.6	6,144	0.06%
2021/06/03	8	41.88	0	0.00	41.85	8	6,153	0.13%
2021/06/02	1.3	41.98	0	0.00	42.00	1.3	6,141	0.02%
2021/06/01	8.9	42.22	0	0.00	42.20	8.9	6,061	0.15%
2021/05/31	6.3	42.35	0	0.00	42.10	6.3	6,060	0.10%
2021/05/28	0.2	42.67	2	42.70	42.65	-1.9	5,999	-0.03%
2021/05/27	2.1	42.38	9	42.58	42.60	-6.9	5,986	-0.11%
2021/05/26	1.3	42.24	0.4	42.35	42.20	0.9	4,867	0.02%
2021/05/25	4.1	42.55	0	0.00	42.30	4.1	4,800	0.09%
2021/05/24	2.1	42.80	0.5	42.90	42.70	1.6	4,755	0.03%
2021/05/21	0	0.00	3	42.62	43.00	-3	4,782	-0.06%
2021/05/20	1	42.00	11	41.86	42.15	-10	4,749	-0.21%
2021/05/19	1.2	41.83	1	41.85	41.85	0.2	4,749	0.00%
2021/05/18	6	41.50	2	41.58	41.90	4	4,748	0.08%
2021/05/17	9.3	41.16	0	0.00	40.80	9.3	4,762	0.20%
2021/05/14	1.2	43.22	2	43.55	42.80	-0.8	4,683	-0.02%
2021/05/13	1.7	42.39	2	40.90	42.10	-0.3	4,629	-0.01%
2021/05/12	7	43.41	0	0.00	42.60	7	4,544	0.15%
2021/05/11	5.1	45.50	10	45.44	44.85	-5	4,277	-0.12%
2021/05/10	2	45.35	9.1	45.57	45.70	-7.1	4,201	-0.17%
2021/05/07	11	44.95	1	45.50	44.70	10	4,073	0.25%
2021/05/06	2	45.50	0	45.10	45.25	2	3,976	0.05%
2021/05/05	5	44.20	3	45.15	45.20	2	3,929	0.05%
2021/05/04	11.2	44.30	2	44.78	44.35	9.2	3,882	0.24%
2021/05/03	2.2	44.84	10	44.89	44.70	-7.9	3,820	-0.21%
2021/04/29	5.2	45.21	3.2	45.65	45.25	2	3,765	0.05%
2021/04/28	5	45.77	4	45.83	45.65	1	3,739	0.03%
2021/04/27	20.3	46.13	4	46.06	46.20	16.3	3,767	0.43%
2021/04/26	15	46.30	23.7	46.48	46.60	-8.7	3,705	-0.23%
2021/04/23	5	44.49	12	44.45	45.35	-7	3,491	-0.20%
2021/04/22	0.1	44.18	0	0.00	44.10	0.1	3,389	0.00%
2021/04/21	1.2	44.16	6	44.39	44.35	-4.9	3,329	-0.15%
2021/04/20	0	0.00	1	44.15	44.35	-1	3,311	-0.03%
2021/04/19	16.3	44.37	13.1	44.58	44.60	3.2	3,322	0.10%
2021/04/16	1	43.45	7.1	43.30	43.60	-6.1	3,270	-0.19%
2021/04/15	1	43.15	3	43.40	43.30	-2	3,297	-0.06%
2021/04/14	8.6	43.22	0	0.00	43.25	8.6	3,331	0.26%
2021/04/13	5.6	43.58	1	43.65	43.50	4.6	3,329	0.14%
2021/04/12	5	43.60	0	0.00	43.60	5	3,327	0.15%
2021/04/09	4.5	43.62	0.4	43.75	43.75	4.1	3,336	0.12%
2021/04/08	6.2	43.51	2	43.50	43.50	4.2	3,300	0.13%
2021/04/07	10.3	43.49	0	0.00	43.65	10.3	3,277	0.31%
2021/04/06	24.1	43.56	0	0.00	43.65	24.1	3,270	0.74%
2021/04/01	0.1	43.65	2	43.60	43.55	-2	3,289	-0.06%
2021/03/31	5	43.38	0	0.00	43.50	5	3,351	0.15%
2021/03/30	3.3	43.53	2	43.50	43.45	1.3	3,527	0.04%
2021/03/29	9	43.39	0	0.00	43.55	9	3,680	0.24%
2021/03/26	15.1	43.63	3	43.35	43.50	12.1	3,854	0.31%
2021/03/25	6	43.57	0.2	43.50	43.60	5.9	4,049	0.14%
2021/03/24	2.1	43.30	2	43.10	43.55	0.1	4,322	0.00%
2021/03/23	7.4	43.18	0	0.00	43.15	7.4	4,361	0.17%
2021/03/22	12.5	43.39	1	43.30	43.60	11.5	4,406	0.26%
2021/03/19	2	44.53	0	0.00	44.25	2	4,320	0.05%
2021/03/18	0	0.00	2	45.50	45.20	-2	4,322	-0.05%
2021/03/17	0.1	45.20	2	45.10	45.20	-1.9	4,363	-0.04%
2021/03/16	0	0.00	3	45.00	44.90	-3	4,433	-0.07%
2021/03/15	4	44.73	0	0.00	44.75	4	4,528	0.09%
2021/03/12	1.1	44.90	5	45.07	44.95	-4	4,737	-0.08%
2021/03/11	1.1	45.31	0	0.00	45.35	1.1	5,010	0.02%
2021/03/09	0.1	45.28	1	45.40	45.40	-0.9	5,080	-0.02%
2021/03/08	1	45.10	1	45.20	45.25	0	5,088	0.00%
2021/03/05	1	45.00	2	45.00	44.95	-1	5,096	-0.02%
2021/03/04	0	0.00	8	44.86	45.05	-8	5,217	-0.15%
2021/03/03	6.6	44.89	1	44.90	44.95	5.6	5,185	0.11%
2021/03/02	16.4	44.80	0.2	45.15	44.55	16.1	5,174	0.31%
2021/02/26	7	44.59	1	44.95	45.20	6	5,182	0.12%
2021/02/25	2.1	44.85	0	0.00	44.95	2.1	5,115	0.04%
2021/02/24	7.1	44.81	1	45.00	44.55	6.1	5,110	0.12%
2021/02/23	1	44.85	11	44.51	44.85	-10	5,087	-0.20%
2021/02/22	8.5	44.04	2	44.05	44.05	6.4	5,042	0.13%
2021/02/19	2.1	43.77	0	0.00	44.10	2.1	5,037	0.04%
2021/02/18	3	43.90	1	44.10	43.85	2	5,029	0.04%
2021/02/17	10.2	43.85	0	0.00	43.75	10.2	5,010	0.20%
2021/02/05	0	0.00	11.1	43.60	43.60	-11.1	4,979	-0.22%
2021/02/04	0	0.00	1	43.30	43.45	-1	4,999	-0.02%
2021/02/03	1	43.60	0	0.00	43.30	1	5,080	0.02%
2021/02/02	1	43.25	1	43.85	43.60	0	5,119	0.00%
2021/02/01	3.2	43.30	6	43.20	43.25	-2.8	5,130	-0.05%
2021/01/29	0.1	43.05	0	0.00	42.60	0.1	5,117	0.00%
2021/01/28	1.1	43.21	0	0.00	43.25	1.1	5,081	0.02%
2021/01/27	1	43.50	1	43.90	43.60	0	5,087	0.00%
2021/01/26	4	43.58	1	44.00	43.45	3	5,088	0.06%
2021/01/25	0	0.00	1.2	43.87	43.95	-1.2	5,087	-0.02%
2021/01/22	1	43.30	0	0.00	43.10	1	5,104	0.02%
2021/01/21	1.4	43.43	0	0.00	43.40	1.4	5,102	0.03%
2021/01/20	23.1	43.58	1	43.50	43.10	22.1	5,100	0.43%
2021/01/19	4.1	44.53	12.1	44.63	44.40	-8	5,021	-0.16%
2021/01/18	14	44.60	0.3	44.80	44.55	13.7	4,997	0.27%
2021/01/15	5	45.23	0	0.00	45.05	5	5,015	0.10%
2021/01/14	0.1	45.70	0.5	45.60	45.70	-0.4	5,177	-0.01%
2021/01/13	0	0.00	1	45.85	45.80	-1	5,174	-0.02%
2021/01/12	2.1	45.81	2	45.70	45.55	0.1	5,170	0.00%
2021/01/11	0.1	46.00	0	0.00	46.00	0.1	5,145	0.00%
2021/01/08	1.1	45.93	1	45.85	45.90	0.1	5,122	0.00%
2021/01/07	1.2	45.74	3	45.80	45.60	-1.8	5,099	-0.04%
2021/01/06	2	45.55	4.1	45.66	45.20	-2.1	5,053	-0.04%
2021/01/05	3	45.10	3	45.12	45.05	0	5,013	0.00%
2021/01/04	44	45.33	2	45.38	45.15	42	5,002	0.84%
2020/12/31	4	45.65	3	45.57	45.85	1	5,008	0.02%
2020/12/30	30	45.56	1.1	45.56	45.55	28.9	4,999	0.58%
2020/12/29	13	45.81	1	45.70	45.60	12	4,996	0.24%
2020/12/28	6.1	46.20	22	46.02	45.90	-15.9	4,988	-0.32%
2020/12/25	2.3	46.16	13.1	46.52	46.45	-10.8	4,947	-0.22%
2020/12/24	15.1	45.50	22	45.53	46.40	-7	4,907	-0.14%
2020/12/23	0	0.00	7.1	44.90	45.00	-7.1	4,737	-0.15%
2020/12/22	3.1	44.73	5	45.10	44.50	-1.9	4,623	-0.04%
2020/12/21	2.1	45.15	0	0.00	44.95	2.1	4,561	0.05%
2020/12/18	14.6	46.26	4	46.21	45.60	10.6	4,425	0.24%
2020/12/17	26.1	46.00	1.3	45.96	46.05	24.8	4,185	0.59%
2020/12/16	5	45.82	8	45.67	45.95	-3	4,169	-0.07%
2020/12/15	6.3	44.99	6	45.22	45.25	0.3	4,086	0.01%
2020/12/14	11	45.19	5	45.16	44.90	6	4,076	0.15%
2020/12/11	4	44.39	7.1	44.57	44.35	-3.1	4,015	-0.08%
2020/12/10	5	44.13	15	44.42	44.60	-10	3,999	-0.25%
2020/12/09	6	44.43	14.1	44.63	44.50	-8.1	3,934	-0.21%
2020/12/08	13	44.78	16.2	45.10	45.40	-3.2	3,834	-0.08%
2020/12/07	7.2	45.69	44.2	45.41	45.85	-37	3,620	-1.02%
2020/12/04	3	43.40	1	43.55	43.50	2	3,344	0.06%
2020/12/03	7	43.74	20	43.80	43.80	-13	3,285	-0.40%
2020/12/02	0	0.00	2.4	44.43	44.35	-2.4	3,253	-0.07%
2020/12/01	1	44.10	11	44.40	44.50	-10	3,240	-0.31%
2020/11/30	5	44.27	28.3	44.29	44.50	-23.3	3,235	-0.72%
2020/11/27	1	43.70	0.1	43.80	43.85	0.9	3,140	0.03%
2020/11/26	5.3	43.73	0	0.00	43.85	5.3	3,149	0.17%
2020/11/25	2.5	43.62	6	43.88	43.90	-3.5	3,254	-0.11%
2020/11/24	3.1	43.42	2	43.40	43.50	1.1	3,245	0.03%
2020/11/23	1	43.45	0	0.00	43.45	1	3,242	0.03%
2020/11/20	4	43.15	3	43.13	43.25	1	3,250	0.03%
2020/11/19	2	43.20	1	43.25	43.15	1	3,268	0.03%
2020/11/18	3	43.07	0	0.00	43.35	3	3,279	0.09%
2020/11/17	5	43.33	0	0.00	43.40	5	3,277	0.15%
2020/11/16	5	43.29	0	0.00	43.45	5	3,317	0.15%
2020/11/13	3	43.15	36	43.33	43.40	-33	3,336	-0.99%
2020/11/12	0	0.00	24	43.75	43.85	-24	3,324	-0.72%
2020/11/11	2	43.45	26.1	43.47	44.00	-24.1	3,346	-0.72%
2020/11/10	0	0.00	4.1	42.95	42.95	-4.1	3,273	-0.13%
2020/11/09	3	42.13	3	42.00	42.00	0	3,262	0.00%
2020/11/06	3.1	41.89	0.3	42.10	41.90	2.7	3,242	0.08%
2020/11/05	3	42.03	2	42.20	42.00	1	3,220	0.03%
2020/11/04	3	42.02	31	41.95	42.00	-28	3,211	-0.87%
2020/11/03	1	42.20	1.1	42.35	42.35	-0.1	3,197	0.00%
2020/11/02	10.5	41.76	1.5	41.87	41.90	9	3,189	0.28%
2020/10/30	4.1	41.73	7.3	41.84	41.50	-3.2	3,171	-0.10%
2020/10/29	9	41.83	0	0.00	41.85	9	3,118	0.29%
2020/10/28	26.4	42.28	0	0.00	42.10	26.4	3,121	0.85%
2020/10/27	28.5	42.57	0	0.00	42.55	28.5	3,113	0.91%
2020/10/26	4	42.73	0	0.00	42.60	4	3,111	0.13%
2020/10/23	12	42.68	0	0.00	42.55	12	3,120	0.38%
2020/10/22	23.5	42.14	2	42.15	43.20	21.5	3,106	0.69%
2020/10/21	6	42.60	6	42.65	42.70	0	2,930	0.00%
2020/10/20	4	42.84	0	0.00	42.65	4	2,920	0.14%
2020/10/19	2	42.70	0	0.00	43.20	2	2,899	0.07%
2020/10/16	0	0.00	0.5	43.20	42.90	-0.5	2,874	-0.02%
2020/10/15	3	43.20	0	0.00	42.95	3	2,865	0.10%
2020/10/14	0	0.00	1	44.00	43.75	-1	2,841	-0.04%
2020/10/13	1	43.85	0	0.00	43.85	1	2,846	0.04%
2020/10/12	0	0.00	3	44.52	44.20	-3	2,839	-0.11%
2020/10/08	3	44.17	153	44.18	44.70	-150	2,849	-5.26%	大賣/鉅額交易
2020/10/06	1	43.75	1	43.70	43.70	0	2,829	0.00%
2020/10/05	0	0.00	10	43.35	43.20	-10	2,833	-0.35%
2020/09/30	4	43.08	0	0.00	43.00	4	2,825	0.14%
2020/09/29	2	43.30	32	43.20	43.30	-30	2,824	-1.06%
2020/09/28	3	41.80	17	42.01	42.65	-14	2,795	-0.50%
2020/09/25	14.3	41.68	0	0.00	41.50	14.3	2,769	0.52%
2020/09/24	80	41.54	29	41.57	41.45	51	2,721	1.87%
2020/09/23	14	46.30	7	46.17	46.15	7	2,590	0.27%
2020/09/22	7	46.49	6	46.60	46.60	1	2,499	0.04%
2020/09/21	6	46.86	1	46.80	46.85	5	2,460	0.20%
2020/09/18	5	46.67	0	0.00	46.65	5	2,411	0.21%
2020/09/17	20	46.75	3	46.80	46.55	17	2,381	0.71%
2020/09/16	1	46.45	0	0.00	46.35	1	2,358	0.04%
2020/09/15	40	46.27	1	46.50	46.35	39	2,343	1.66%
2020/09/14	29	46.30	1	46.40	46.35	28	2,348	1.19%
2020/09/11	83	46.22	3	46.30	46.30	80	2,335	3.43%
2020/09/10	57	46.26	3	46.35	46.30	54	2,321	2.33%
2020/09/09	2.1	45.51	0	0.00	46.15	2.1	2,306	0.09%
2020/09/08	3	45.83	0	0.00	45.85	3	2,307	0.13%
2020/09/07	3	45.93	0	0.00	46.00	3	2,396	0.13%
2020/09/04	2	45.60	3	45.53	45.80	-1	2,420	-0.04%
2020/09/03	2	45.50	1	45.75	45.60	1	2,467	0.04%
2020/09/02	1	45.90	0	0.00	45.65	1	2,445	0.04%
2020/09/01	1	45.90	2	46.03	46.20	-1	2,458	-0.04%
2020/08/31	0	0.00	4	46.38	46.40	-4	2,516	-0.16%
2020/08/28	2	45.80	83	45.77	45.60	-81	2,440	-3.32%
2020/08/27	1	45.30	6	45.45	45.50	-5	2,459	-0.20%
2020/08/26	1	45.55	3	45.47	45.50	-2	2,500	-0.08%
2020/08/25	2	45.00	0	0.00	44.95	2	2,531	0.08%
2020/08/24	0	0.00	8.5	44.64	44.65	-8.5	2,659	-0.32%
2020/08/21	1	44.20	2	44.25	44.35	-1	2,688	-0.04%
2020/08/20	7	43.65	1	43.45	43.50	6	2,678	0.22%
2020/08/19	8	44.59	1	44.80	44.45	7	2,644	0.26%
2020/08/18	7.1	44.35	2	44.25	44.30	5.1	2,619	0.19%
2020/08/17	1	44.00	2.5	44.21	44.35	-1.5	2,621	-0.06%
2020/08/14	7	43.08	0	0.00	43.10	7	2,595	0.27%
2020/08/13	9	43.37	11	43.24	43.75	-2	2,596	-0.08%
2020/08/12	2	42.70	2	42.70	42.55	0	2,585	0.00%
2020/08/11	2	42.70	1	42.90	42.70	1	2,603	0.04%
2020/08/10	0	0.00	4	42.94	42.90	-4	2,640	-0.15%
2020/08/06	2	42.80	1	42.95	42.95	1	2,722	0.04%
2020/08/05	1	42.40	0	0.00	42.40	1	2,742	0.04%
2020/08/03	1	42.45	1	42.55	42.20	0	2,816	0.00%
2020/07/31	1	42.80	0	0.00	42.80	1	2,793	0.04%
2020/07/29	1.5	42.19	0	0.00	41.90	1.5	2,787	0.05%
2020/07/28	8	41.85	0	0.00	41.60	8	2,799	0.29%
2020/07/24	1	42.85	0	0.00	42.80	1	2,805	0.04%
2020/07/23	1	43.25	0	0.00	43.40	1	2,805	0.04%
2020/07/22	1	43.40	0	0.00	43.30	1	2,846	0.04%
2020/07/21	1	43.10	2	43.40	43.45	-1	2,848	-0.04%
2020/07/16	0	0.00	1	43.45	43.25	-1	2,862	-0.03%
2020/07/15	1	42.70	0.5	43.70	43.65	0.5	2,856	0.02%
2020/07/14	1	42.70	0	0.00	42.60	1	2,827	0.04%
2020/07/13	1	42.90	0	0.00	42.80	1	2,833	0.04%
2020/07/10	2	43.23	0	0.00	43.15	2	2,817	0.07%
2020/07/09	3	44.08	0	0.00	43.90	3	2,812	0.11%
2020/07/07	2	44.05	3	44.05	44.10	-1	2,779	-0.04%
2020/07/06	0	0.00	6	44.03	44.00	-6	2,765	-0.22%
2020/07/03	2	43.85	0	0.00	43.85	2	2,768	0.07%
2020/07/02	0	0.00	1	44.05	44.20	-1	2,775	-0.04%
2020/07/01	2	43.75	0	0.00	43.95	2	2,774	0.07%
2020/06/30	2	43.80	0	0.00	43.55	2	2,781	0.07%
2020/06/29	5	43.58	0	0.00	43.60	5	2,797	0.18%
2020/06/22	0	0.00	1	43.80	43.55	-1	2,829	-0.04%
2020/06/19	10	43.79	0	0.00	43.50	10	2,875	0.35%
2020/06/18	1	44.10	0	0.00	44.05	1	2,865	0.03%
2020/06/17	0	0.00	0.4	45.90	44.25	-0.4	2,891	-0.01%
2020/06/16	3.7	44.32	5	44.23	44.20	-1.3	2,963	-0.04%
2020/06/15	2	43.78	0	0.00	43.70	2	3,099	0.06%
2020/06/12	7	43.83	1	43.75	43.60	6	3,148	0.19%
2020/06/11	12	45.64	2	45.60	44.80	10	3,119	0.32%
2020/06/10	55	46.00	6	45.97	45.85	49	3,127	1.57%
2020/06/09	1	46.40	0	0.00	46.50	1	3,185	0.03%
2020/06/08	1	47.25	10	46.23	46.50	-9	3,259	-0.28%
2020/06/05	0	0.00	6	47.16	47.25	-6	3,232	-0.19%
2020/06/04	0.2	46.30	8	46.53	46.40	-7.8	3,182	-0.25%
2020/06/03	0.1	46.15	22	45.70	46.25	-21.9	3,179	-0.69%
2020/06/02	0	0.00	30	45.35	45.40	-30	3,135	-0.96%
2020/06/01	0	0.00	1	44.85	44.90	-1	3,087	-0.03%
2020/05/29	0	0.00	2	44.45	44.35	-2	3,033	-0.07%
2020/05/28	1	44.70	8	44.80	44.75	-7	2,899	-0.24%
2020/05/27	3	44.32	1	44.30	44.45	2	2,910	0.07%
2020/05/26	0	0.00	1	44.35	44.25	-1	2,950	-0.03%
2020/05/25	1	44.10	4	43.85	44.15	-3	2,952	-0.10%
2020/05/22	36	43.93	1	44.20	44.10	35	2,961	1.18%
2020/05/21	3	43.87	1	44.50	44.20	2	2,953	0.07%
2020/05/20	0	0.00	20	44.05	43.80	-20	2,930	-0.68%
2020/05/19	0	0.00	19	43.92	44.00	-19	2,928	-0.65%
2020/05/18	5	43.00	5	43.50	43.10	0	2,914	0.00%
2020/05/15	0	0.00	5	43.83	43.55	-5	2,908	-0.17%
2020/05/13	2	44.15	0	0.00	44.00	2	2,832	0.07%
2020/05/12	0	0.00	5	44.64	44.90	-5	2,786	-0.18%
2020/05/11	2	44.80	1.1	44.86	44.70	0.9	2,769	0.03%
2020/05/08	3	43.80	0	0.00	43.80	3	2,735	0.11%
2020/05/07	0	0.00	0.1	44.00	43.80	-0.1	2,719	0.00%
2020/05/06	1	43.80	0	0.00	43.70	1	2,727	0.04%
2020/05/05	2	43.45	0	0.00	43.65	2	2,741	0.07%
2020/05/04	2	43.15	0	0.00	43.00	2	2,763	0.07%
2020/04/30	4	43.65	1	44.10	43.65	3	2,783	0.11%
2020/04/29	0	0.00	2	43.63	43.70	-2	2,799	-0.07%
2020/04/28	2.1	42.71	3.1	42.81	42.85	-1	2,828	-0.04%
2020/04/27	0	0.00	7	41.66	42.35	-7	2,919	-0.24%
2020/04/24	0	0.00	2	40.75	40.55	-2	2,911	-0.07%
2020/04/23	2	40.50	1	40.95	40.60	1	2,917	0.03%
2020/04/22	7	40.21	0	0.00	40.30	7	2,922	0.24%
2020/04/21	7	40.70	1	40.50	40.40	6	2,922	0.21%
2020/04/20	1	41.50	12	41.49	41.40	-11	2,905	-0.38%
2020/04/17	0	0.00	5	41.62	41.30	-5	2,903	-0.17%
2020/04/16	3.1	41.07	0	0.00	41.20	3.1	2,895	0.11%
2020/04/15	3	41.80	0	0.00	41.75	3	2,879	0.10%
2020/04/14	11	41.27	4.1	40.47	41.50	6.9	2,874	0.24%
2020/04/13	3	40.42	0	0.00	40.30	3	2,850	0.11%
2020/04/09	0	0.00	3	40.42	40.30	-3	2,865	-0.10%
2020/04/08	3	40.43	0	0.00	40.40	3	2,858	0.10%
2020/04/06	0	0.00	1	40.30	40.40	-1	2,820	-0.04%
2020/04/01	3	40.03	3	40.20	39.90	0	2,814	0.00%
2020/03/31	10	40.50	1	40.40	40.50	9	2,803	0.32%
2020/03/27	15	40.25	2	40.20	39.55	13	2,871	0.45%
2020/03/26	0	40.00	1	39.80	39.90	-1	2,947	-0.03%
2020/03/25	5	39.44	3	39.80	39.80	2	3,048	0.07%
2020/03/24	5	36.95	30	36.74	36.85	-25	3,033	-0.82%
2020/03/23	0	0.00	2	34.98	34.15	-2	3,025	-0.07%
2020/03/20	11	34.39	5	34.58	35.00	6	3,015	0.20%
2020/03/19	10	33.02	1	32.90	32.90	9	2,948	0.31%
2020/03/18	7	37.03	7	37.02	36.45	0	2,814	0.00%
2020/03/17	8	38.13	0	0.00	38.00	8	2,762	0.29%
2020/03/16	0	40.30	4	40.01	40.05	-4	2,713	-0.15%
2020/03/13	5	38.79	5	38.90	40.40	0	2,685	0.00%
2020/03/12	17	42.42	0.4	42.00	41.80	16.6	2,579	0.64%
2020/03/11	0	0.00	2	43.85	43.85	-2	2,497	-0.08%
2020/03/10	4	43.84	1	43.80	43.95	3	2,482	0.12%
2020/03/09	4.1	44.53	3	44.60	44.30	1.1	2,456	0.04%
2020/03/06	0	0.00	22	45.08	45.25	-22	2,418	-0.91%
2020/03/03	1	44.55	1	45.00	44.55	0	2,410	0.00%
2020/02/27	3	44.65	0.3	44.90	44.85	2.7	2,420	0.11%
2020/02/26	0	0.00	0.5	45.00	44.80	-0.5	2,381	-0.02%
2020/02/25	1	44.85	0	0.00	45.00	1	2,370	0.04%
2020/02/24	3	45.18	0	0.00	45.10	3	2,371	0.13%
2020/02/21	3	45.58	2	45.55	45.50	1	2,360	0.04%
2020/02/20	2	45.88	0	0.00	45.70	2	2,358	0.08%
2020/02/18	1	45.90	0	0.00	46.05	1	2,339	0.04%
2020/02/17	2	45.83	0	0.00	45.95	2	2,350	0.09%
2020/02/14	0	0.00	5	46.00	45.85	-5	2,369	-0.21%
2020/02/11	7	45.52	0	0.00	45.35	7	2,393	0.29%
2020/02/10	1	45.30	5	45.29	45.50	-4	2,397	-0.17%
2020/02/07	3	45.33	0	0.00	45.25	3	2,411	0.12%
2020/02/06	2	45.58	0	0.00	45.55	2	2,426	0.08%
2020/02/05	20.1	45.25	2	45.18	45.10	18.1	2,430	0.75%
2020/02/04	2	44.75	0	0.00	45.00	2	2,417	0.08%
2020/02/03	22	44.76	2	44.75	44.90	20	2,404	0.83%
2020/01/31	4	45.39	0	0.00	45.25	4	2,388	0.17%
2020/01/30	11	45.63	21	45.51	45.45	-10	2,348	-0.43%
2020/01/20	0	0.00	4	47.00	47.10	-4	2,265	-0.18%
2020/01/17	0	0.00	5	46.84	46.85	-5	2,245	-0.22%
2020/01/15	2	46.55	0	0.00	46.55	2	2,291	0.09%
2020/01/14	4	46.39	24	46.35	46.40	-20	2,321	-0.86%
2020/01/13	0	0.00	15	46.28	46.30	-15	2,380	-0.63%
2020/01/08	9	45.79	0	0.00	45.70	9	2,483	0.36%
2020/01/07	5	46.01	0	0.00	46.00	5	2,495	0.20%
2020/01/06	3	46.10	0	0.00	46.20	3	2,534	0.12%
2020/01/03	14	46.25	0	0.00	46.40	14	2,559	0.55%
2019/12/26	2	46.15	1	46.30	46.20	1	4,112	0.02%
2019/12/25	9	46.26	0	0.00	46.20	9	4,781	0.19%
2019/12/23	5	45.80	0	0.00	45.55	5	5,284	0.09%
2019/12/20	7	45.52	12	45.84	45.45	-5	5,215	-0.10%
2019/12/19	13	45.83	3	45.70	45.90	10	5,119	0.20%
2019/12/18	12	46.03	0	0.00	46.00	12	5,095	0.24%
2019/12/17	2	46.20	17	46.15	46.25	-15	5,093	-0.29%
2019/12/16	2	46.20	9	46.27	46.25	-7	5,088	-0.14%
2019/12/13	5	46.28	1	46.20	46.25	4	5,109	0.08%
2019/12/11	0	0.00	1	46.05	46.05	-1	5,165	-0.02%
2019/12/10	3	46.05	0	0.00	46.05	3	5,169	0.06%
2019/12/09	1	46.30	18	46.30	46.30	-17	5,168	-0.33%
2019/12/06	1	46.50	2	46.55	46.60	-1	5,163	-0.02%
2019/12/04	8	46.51	0	0.00	46.60	8	5,166	0.15%
2019/12/03	1	46.60	10	46.60	46.70	-9	5,157	-0.17%
2019/12/02	0	0.00	1	46.65	46.55	-1	5,162	-0.02%
2019/11/29	5	46.50	0	0.00	46.55	5	5,168	0.10%
2019/11/26	1	46.20	0	0.00	46.20	1	5,164	0.02%
2019/11/25	0	0.00	1	46.55	46.75	-1	5,111	-0.02%
2019/11/22	1	46.55	5	46.60	46.55	-4	5,154	-0.08%
2019/11/21	4	46.64	0	0.00	46.60	4	5,167	0.08%
2019/11/20	0.2	47.20	0	0.00	46.85	0.2	5,167	0.00%
2019/11/19	1	46.80	6	46.77	46.90	-5	5,171	-0.10%
2019/11/18	0	0.00	1	46.95	46.85	-1	5,184	-0.02%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/13	5	46.52	12	46.50	46.50	-7	5,195	-0.13%
2019/11/12	5	46.62	1	46.70	46.90	4	5,211	0.08%
2019/11/11	2	46.75	1	46.85	46.70	1	5,200	0.02%
2019/11/08	1.1	47.16	0	0.00	47.05	1.1	5,173	0.02%
2019/11/07	0	0.00	7	47.25	47.25	-7	5,166	-0.14%
2019/11/06	3	47.18	6	47.15	47.45	-3	5,160	-0.06%
2019/11/05	15	46.79	0	0.00	47.10	15	5,138	0.29%
2019/11/04	7	46.98	0	0.00	47.10	7	5,131	0.14%
2019/11/01	2	46.78	0	0.00	46.95	2	5,120	0.04%
2019/10/31	4.2	47.10	1	46.95	46.75	3.2	5,127	0.06%
2019/10/29	3	47.00	5	47.00	46.80	-2	5,095	-0.04%
2019/10/28	22	46.95	40	47.05	47.00	-18	5,078	-0.35%
2019/10/25	5	47.18	3	47.18	47.25	2	5,054	0.04%
2019/10/24	16	47.35	11	47.25	47.50	5	5,045	0.10%
2019/10/23	3	47.45	21	47.81	47.50	-18	5,022	-0.36%
2019/10/22	11	47.05	10	47.10	47.00	1	4,995	0.02%
2019/10/21	1	46.70	4	46.64	46.75	-3	4,961	-0.06%
2019/10/18	6	45.75	1	45.70	45.90	5	4,899	0.10%
2019/10/17	14	45.87	13	45.80	45.80	1	4,847	0.02%
2019/10/16	0	0.00	11.6	46.06	46.00	-11.6	4,809	-0.24%
2019/10/15	5	45.80	0	0.00	45.95	5	4,780	0.10%
2019/10/14	16	45.69	25	45.60	45.65	-9	4,751	-0.19%
2019/10/09	11	45.48	11	45.45	45.30	0	4,717	0.00%
2019/10/08	46	45.39	30	45.40	45.40	16	4,689	0.34%
2019/10/07	33	45.70	30	45.70	45.75	3	4,631	0.06%
2019/10/04	58	45.80	46	45.55	45.70	12	4,607	0.26%
2019/10/03	32	45.83	46	45.98	46.05	-14	4,523	-0.31%
2019/10/02	31	45.94	15	46.00	45.90	16	4,330	0.37%
2019/10/01	24	49.88	1	49.95	49.95	23	3,108	0.74%
2019/09/27	3	49.85	3	49.88	49.90	0	2,437	0.00%
2019/09/25	49	49.87	0	0.00	49.80	49	1,821	2.69%
2019/09/24	10	49.75	0	0.00	49.65	10	1,784	0.56%
2019/09/23	4	49.93	0	0.00	49.80	4	1,758	0.23%
2019/09/19	1	50.10	0	0.00	49.95	1	1,719	0.06%
2019/09/18	9	50.09	0	0.00	50.00	9	1,706	0.53%
2019/09/17	25	50.14	0	50.20	50.20	25	1,703	1.47%
2019/09/16	0	0.00	4	49.99	50.00	-4	1,705	-0.23%
2019/09/11	0	0.00	6	49.54	49.50	-6	1,701	-0.35%
2019/09/10	5	49.70	0	0.00	49.75	5	1,679	0.30%
2019/09/09	10	49.55	2	49.65	49.70	8	1,681	0.48%
2019/09/06	0	0.00	0	50.00	49.30	0	1,680	0.00%
2019/09/05	10	49.25	0	0.00	49.25	10	1,678	0.60%
2019/09/04	3	49.22	1	49.20	49.20	2	1,672	0.12%
2019/09/03	16	49.45	0	0.00	49.25	16	1,677	0.95%
2019/08/30	0	0.00	1	49.40	49.50	-1	1,684	-0.06%
2019/08/29	1	49.20	0	0.00	49.05	1	1,661	0.06%
2019/08/27	17	48.83	0	0.00	48.40	17	1,650	1.03%
2019/08/26	5	48.93	0	0.00	48.80	5	1,610	0.31%
2019/08/23	1	49.05	4	49.10	49.20	-3	1,606	-0.19%
2019/08/22	8	48.95	1	48.95	48.90	7	1,597	0.44%
2019/08/19	0	0.00	1	48.60	48.75	-1	1,660	-0.06%
2019/08/16	1	48.75	15	48.75	48.80	-14	1,642	-0.85%
2019/08/15	6	48.55	4	48.75	48.95	2	1,622	0.12%
2019/08/14	1	48.60	2	48.60	48.35	-1	1,595	-0.06%
2019/08/07	1	48.10	2	48.10	48.00	-1	1,606	-0.06%
2019/08/05	3	48.30	0	0.00	48.20	3	1,609	0.19%
2019/08/02	15	48.45	0	0.00	48.40	15	1,605	0.93%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	2	48.88	0	0.00	48.80	2	1,615	0.12%
2019/07/30	1	48.95	0	0.00	48.95	1	1,599	0.06%
2019/07/29	4	48.98	0	0.00	48.95	4	1,612	0.25%
2019/07/26	0	49.20	0	0.00	49.10	0	1,609	0.00%
2019/07/24	6	48.94	1	49.00	48.90	5	1,626	0.31%
2019/07/23	1	49.05	0	0.00	49.05	1	1,609	0.06%
2019/07/18	0	0.00	0.5	49.50	49.40	-0.5	1,602	-0.03%
2019/07/17	1	49.20	2	49.13	49.20	-1	1,607	-0.06%
2019/07/16	2	49.10	0	0.00	49.20	2	1,601	0.12%
2019/07/15	2.1	49.11	0	0.00	49.25	2.1	1,602	0.13%
2019/07/12	3	49.17	0	0.00	49.15	3	1,626	0.18%
2019/07/09	1	49.40	0	0.00	49.45	1	1,649	0.06%
2019/07/08	3	49.40	4	49.38	49.40	-1	1,669	-0.06%
2019/07/05	1	49.65	0	0.00	49.65	1	1,685	0.06%
2019/07/02	3	49.57	0	0.00	49.65	3	1,755	0.17%
2019/07/01	0.1	49.60	0	0.00	49.60	0.1	1,762	0.01%
2019/06/27	1	49.75	0	0.00	49.75	1	1,856	0.05%
2019/06/26	1	49.65	0	0.00	49.75	1	1,945	0.05%
2019/06/25	6	49.85	0	0.00	49.95	6	1,954	0.31%
2019/06/24	0	0.00	1	50.10	50.00	-1	1,993	-0.05%
2019/06/21	0	0.00	2	50.00	50.00	-2	1,983	-0.10%
2019/06/20	5.1	49.83	2	49.88	49.90	3.1	1,988	0.16%
2019/06/19	0	0.00	1	49.35	49.90	-1	2,011	-0.05%
2019/06/18	0	0.00	1	49.00	49.00	-1	2,011	-0.05%
2019/06/13	1	48.65	1	48.65	48.50	0	2,147	0.00%
2019/06/12	0	0.00	1	48.80	48.75	-1	2,416	-0.04%
2019/06/11	1	48.60	2	48.70	48.60	-1	2,436	-0.04%
2019/06/10	2	48.68	1	48.85	48.70	1	2,457	0.04%
2019/06/06	1	48.55	1	48.50	48.50	0	2,495	0.00%
2019/06/04	1	48.95	2	49.08	49.00	-1	2,531	-0.04%
2019/06/03	1	48.90	8.3	48.89	48.90	-7.3	2,532	-0.29%
2019/05/29	4	48.35	5	48.45	48.35	-1	2,510	-0.04%
2019/05/28	0	0.00	1	49.55	48.60	-1	2,513	-0.04%
2019/05/27	0.4	49.20	1	48.45	49.20	-0.6	2,443	-0.02%
2019/05/23	0.1	48.10	0	0.00	48.05	0.1	2,415	0.00%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/17	4	47.54	0	0.00	47.50	4	2,423	0.17%
2019/05/16	2	47.95	0	0.00	47.75	2	2,419	0.08%
2019/05/15	1	47.75	0	0.00	47.80	1	2,427	0.04%
2019/05/14	1.1	47.55	0	0.00	48.05	1.1	2,450	0.04%
2019/05/13	3	47.87	15	47.85	47.80	-12	2,444	-0.49%
2019/05/10	1	47.85	3	48.15	48.05	-2	2,479	-0.08%
2019/05/08	1	48.50	0	0.00	48.50	1	2,481	0.04%
2019/05/06	6	48.93	0	0.00	48.75	6	2,517	0.24%
2019/05/02	2	49.40	0	0.00	49.40	2	2,539	0.08%
2019/04/30	1	49.10	0	0.00	49.45	1	2,539	0.04%
2019/04/29	3	49.08	2	49.10	49.20	1	2,530	0.04%
2019/04/24	1	49.10	0	0.00	48.65	1	2,536	0.04%
2019/04/23	1	48.75	0	0.00	48.95	1	2,540	0.04%
2019/04/22	0.2	48.85	0	0.00	48.75	0.2	2,540	0.01%
2019/04/19	2	49.00	0.5	49.00	48.90	1.5	2,543	0.06%
2019/04/18	15	48.67	13	48.57	48.60	2	2,557	0.08%
2019/04/17	0.1	49.20	7	49.14	49.15	-6.9	2,556	-0.27%
2019/04/16	0	0.00	1	49.35	49.40	-1	2,551	-0.04%
2019/04/15	0	0.00	4	49.50	49.50	-4	2,547	-0.16%
2019/04/12	0	0.00	6	49.07	49.10	-6	2,551	-0.24%
2019/04/11	1.1	49.51	9	49.48	49.40	-7.9	2,544	-0.31%
2019/04/10	1.1	49.59	22	49.75	49.90	-20.9	2,528	-0.83%
2019/04/09	0	0.00	15	50.23	50.20	-15	2,506	-0.60%
2019/04/08	1.1	50.51	10	50.30	50.60	-8.9	2,534	-0.35%
2019/04/02	3	50.70	6	50.65	50.80	-3	2,589	-0.12%
2019/04/01	13	51.26	12	51.25	50.90	1	2,640	0.04%
2019/03/29	40	50.11	24	50.26	50.80	16	2,550	0.63%
2019/03/28	1	49.75	0	0.00	49.85	1	2,529	0.04%
2019/03/27	14	49.83	6	49.65	49.75	8	2,528	0.32%
2019/03/26	0.1	49.45	0	0.00	49.45	0.1	2,493	0.00%
2019/03/25	1	49.40	0	0.00	49.25	1	2,501	0.04%
2019/03/22	0.1	49.30	0	0.00	49.25	0.1	2,481	0.00%
2019/03/21	0	0.00	11	49.24	49.35	-11	2,453	-0.45%
2019/03/20	4	48.43	3	48.58	48.70	1	2,416	0.04%
2019/03/19	4	48.98	4.1	49.17	48.90	-0.1	2,361	0.00%
2019/03/18	1	48.50	1	48.45	48.55	0	2,302	0.00%
2019/03/15	6	48.00	1	48.05	48.20	5	2,278	0.22%
2019/03/14	13	47.48	0	0.00	47.50	13	1,998	0.65%
2019/03/13	14	47.42	0	0.00	47.40	14	1,994	0.70%
2019/03/12	3	47.58	0	0.00	47.50	3	1,967	0.15%
2019/03/11	19	48.22	0	0.00	47.90	19	1,939	0.98%
2019/03/06	21	47.76	1	47.55	47.55	20	1,947	1.03%
2019/03/05	1	47.55	0	0.00	47.50	1	1,952	0.05%
2019/03/04	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/02/27	0	0.00	1	47.55	47.75	-1	2,017	-0.05%
2019/02/26	1	47.60	0	0.00	47.60	1	2,006	0.05%
2019/02/25	1	47.95	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	0	0.00	0	48.10	48.05	0	1,994	0.00%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.30	0	0.00	47.30	1	1,991	0.05%
2019/02/13	1	48.10	0	0.00	47.65	1	1,986	0.05%
2019/02/12	0	0.00	1.1	48.40	48.45	-1.1	1,947	-0.05%
2019/02/11	0	0.00	2	48.10	48.40	-2	1,951	-0.10%
2019/01/30	1	47.80	1	47.80	47.95	0	1,911	0.00%
2019/01/29	0	0.00	2	47.68	47.80	-2	1,912	-0.10%
2019/01/28	0	0.00	2	47.95	47.95	-2	1,901	-0.11%
2019/01/25	0	0.00	102	47.58	47.60	-102	1,890	-5.40%	大賣/鉅額交易
2019/01/24	0	0.00	7	47.11	47.45	-7	1,868	-0.37%
2019/01/23	0	0.00	101	46.90	46.90	-101	1,851	-5.46%	大賣/鉅額交易
2019/01/22	1	46.75	1	46.80	46.90	0	1,848	0.00%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/15	0	46.60	102	46.25	46.60	-102	1,927	-5.29%	大賣/鉅額交易
2019/01/10	1	46.00	0	0.00	46.35	1	2,036	0.05%
2019/01/09	0	0.00	2	46.00	46.10	-2	2,047	-0.10%
2019/01/08	0	0.00	1	45.15	45.15	-1	2,046	-0.05%
2019/01/07	0.1	45.50	0	0.00	45.60	0.1	2,086	0.00%
2019/01/04	1	45.10	0	0.00	45.25	1	2,112	0.05%
2018/12/28	0	0.00	4	45.09	45.00	-4	2,274	-0.18%
2018/12/27	2	44.03	0	0.00	44.40	2	2,292	0.09%
2018/12/26	2	44.00	0	0.00	44.15	2	2,287	0.09%
2018/12/25	15	44.16	0	0.00	43.90	15	2,269	0.66%
2018/12/24	2	44.95	0	0.00	44.90	2	2,216	0.09%
2018/12/21	1	46.00	3	45.50	46.15	-2	2,204	-0.09%
2018/12/20	7	46.30	5	46.30	46.45	2	2,143	0.09%
2018/12/14	1	46.30	0	0.00	46.45	1	2,233	0.04%
2018/12/04	1	46.60	1	46.90	46.70	0	2,983	0.00%
2018/12/03	0	0.00	10	47.02	47.10	-10	3,664	-0.27%
2018/11/30	3	46.55	1	46.80	46.90	2	4,360	0.05%
2018/11/29	1.1	46.70	0	0.00	46.50	1.1	4,700	0.02%
2018/11/28	0	0.00	8	46.21	46.70	-8	4,917	-0.16%
2018/11/27	0	0.00	1	46.20	46.25	-1	4,977	-0.02%
2018/11/26	3	47.02	1	47.20	46.20	2	5,043	0.04%
2018/11/23	2	45.70	0	0.00	45.90	2	5,007	0.04%
2018/11/22	0	0.00	2	46.00	45.95	-2	5,052	-0.04%
2018/11/21	0	0.00	0.2	46.25	46.25	-0.2	5,083	0.00%
2018/11/19	0	0.00	4.2	46.34	46.45	-4.2	5,097	-0.08%
2018/11/16	1	46.50	0	0.00	46.55	1	5,104	0.02%
2018/11/15	0	0.00	1	46.45	46.55	-1	5,138	-0.02%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/06	2	46.25	7	46.30	46.55	-5	5,587	-0.09%
2018/11/02	0	0.00	2	45.35	46.20	-2	5,620	-0.04%
2018/10/26	2	44.80	2	44.30	44.40	0	5,726	0.00%
2018/10/25	2	45.00	2	45.08	45.00	0	5,721	0.00%
2018/10/24	0	0.00	1	45.15	45.40	-1	5,732	-0.02%
2018/10/23	2	45.35	0	0.00	45.40	2	5,730	0.03%
2018/10/22	3	45.63	0	0.00	45.50	3	5,711	0.05%
2018/10/19	1	45.55	0	0.00	45.90	1	5,681	0.02%
2018/10/18	0	0.00	1	45.90	45.90	-1	5,597	-0.02%
2018/10/16	4	45.70	0	0.00	45.90	4	5,557	0.07%
2018/10/15	6	45.34	0	0.00	45.25	6	5,523	0.11%
2018/10/12	1	45.00	1	46.45	46.25	0	5,486	0.00%
2018/10/11	3	45.57	0	0.00	45.60	3	5,469	0.05%
2018/10/09	3	46.60	1	46.80	46.65	2	5,337	0.04%
2018/10/08	3	47.20	0	0.00	47.10	3	5,304	0.06%
2018/10/05	18	47.15	18	46.86	46.75	0	5,270	0.00%
2018/10/04	2	47.80	0	0.00	47.75	2	5,243	0.04%
2018/10/03	0	0.00	2	48.20	48.15	-2	5,218	-0.04%
2018/10/02	1	48.35	1	48.35	48.35	0	5,233	0.00%
2018/09/28	0	0.00	8	48.11	48.40	-8	5,212	-0.15%
2018/09/25	30	48.95	4	48.96	48.35	26	5,179	0.50%
2018/09/21	0	0.00	4	48.58	48.70	-4	5,175	-0.08%
2018/09/19	0	0.00	11	48.12	48.15	-11	5,140	-0.21%
2018/09/18	1	47.45	6	47.52	47.50	-5	5,115	-0.10%
2018/09/17	1.1	47.50	0	0.00	47.50	1.1	5,115	0.02%
2018/09/14	3	47.57	4	47.48	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	2	47.40	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	7	46.76	46.90	-7	5,051	-0.14%
2018/09/11	1	45.20	1	44.90	45.40	0	4,986	0.00%
2018/09/10	7	45.04	17	44.70	44.60	-10	4,834	-0.21%
2018/09/07	22	45.42	0	0.00	45.10	22	4,580	0.48%
2018/09/06	12.5	49.09	5	49.13	49.15	7.5	3,932	0.19%
2018/09/05	3	48.85	4	49.26	48.80	-1	3,239	-0.03%
2018/09/04	0	0.00	6	49.91	49.95	-6	2,892	-0.21%
2018/09/03	7	50.00	31	50.20	50.00	-24	2,724	-0.88%
2018/08/31	3	49.60	2	49.65	49.90	1	2,690	0.04%
2018/08/30	6	49.21	6	49.20	49.30	0	2,659	0.00%
2018/08/29	7	48.86	4	48.94	48.95	3	2,728	0.11%
2018/08/27	34	48.35	0	0.00	48.35	34	2,727	1.25%
2018/08/24	1	48.20	0.3	48.50	48.50	0.7	2,758	0.02%
2018/08/23	3	48.40	0	0.00	48.40	3	2,840	0.11%
2018/08/22	0	0.00	5	48.50	48.35	-5	2,883	-0.17%
2018/08/21	0	0.00	8	48.03	48.20	-8	2,879	-0.28%
2018/08/17	2	47.75	1	47.80	47.80	1	2,876	0.03%
2018/08/16	0	0.00	1	47.80	47.90	-1	2,874	-0.03%
2018/08/15	0	0.00	2.6	48.12	48.00	-2.6	2,873	-0.09%
2018/08/14	1	47.90	2	47.85	47.65	-1	2,835	-0.04%
2018/08/13	2	47.50	4	47.26	47.50	-2	2,634	-0.08%
2018/08/10	1	47.65	3	47.88	48.00	-2	2,483	-0.08%
2018/08/09	2.1	48.06	7	48.36	48.30	-4.9	2,481	-0.20%
2018/08/08	0.1	47.90	3	47.82	47.90	-2.9	2,452	-0.12%
2018/08/07	0.2	47.65	8	47.64	47.65	-7.8	2,382	-0.33%
2018/08/06	1	47.45	0	0.00	47.35	1	2,406	0.04%
2018/08/03	1	47.15	0	0.00	47.35	1	2,409	0.04%
2018/08/02	1	46.85	2	46.93	46.90	-1	2,401	-0.04%
2018/08/01	3	47.23	26	47.19	47.20	-23	2,402	-0.96%
2018/07/31	0	0.00	11	47.00	47.30	-11	2,392	-0.46%
2018/07/30	3	46.28	0	0.00	46.40	3	2,356	0.13%
2018/07/27	0	0.00	3	46.10	46.20	-3	2,361	-0.13%
2018/07/26	4	45.91	5	45.95	45.95	-1	2,371	-0.04%
2018/07/23	1	45.65	0	0.00	45.80	1	2,457	0.04%
2018/07/20	0	0.00	1	45.80	45.85	-1	2,471	-0.04%
2018/07/18	0	0.00	2	45.80	46.15	-2	2,501	-0.08%
2018/07/17	1	45.50	1	45.45	45.40	0	2,525	0.00%
2018/07/16	0	0.00	1	45.50	45.40	-1	2,542	-0.04%
2018/07/13	0	0.00	3	45.55	45.60	-3	2,559	-0.12%
2018/07/12	1	45.40	1	45.50	45.50	0	2,580	0.00%
2018/07/11	6	44.90	0	0.00	45.00	6	2,601	0.23%
2018/07/10	13	44.99	0	0.00	44.85	13	2,607	0.50%
2018/07/09	0.1	45.00	0	0.00	44.80	0.1	2,609	0.00%
2018/07/06	2	43.55	0	0.00	43.95	2	2,615	0.08%
2018/07/05	3	44.08	1	44.05	44.00	2	2,639	0.08%
2018/07/02	4	45.01	0	0.00	44.55	4	2,696	0.15%
2018/06/29	1	44.95	2	45.25	45.25	-1	2,683	-0.04%
2018/06/28	4	44.71	2	44.45	44.60	2	2,663	0.08%
2018/06/27	7	45.28	0	0.00	45.15	7	2,625	0.27%
2018/06/26	2	45.50	7	45.46	45.50	-5	2,631	-0.19%
2018/06/25	0	0.00	8	46.10	45.80	-8	2,627	-0.30%
2018/06/22	30	46.00	0	0.00	45.70	30	2,644	1.13%
2018/06/21	2	46.10	1	46.10	46.15	1	2,624	0.04%
2018/06/20	6	46.17	0	0.00	46.25	6	2,647	0.23%
2018/06/19	4	46.08	2	46.20	46.20	2	2,655	0.08%
2018/06/15	144	46.10	2	46.43	45.90	142	2,624	5.41%	大買/鉅額交易
2018/06/14	33	46.56	0	0.00	46.35	33	2,513	1.31%
2018/06/13	0	0.00	1	47.25	47.25	-1	2,469	-0.04%
2018/06/12	9	47.65	6	47.53	47.65	3	2,520	0.12%
2018/06/11	1	47.95	24	47.91	47.60	-23	2,510	-0.92%
2018/06/08	2	47.40	0	0.00	47.60	2	2,477	0.08%
2018/06/07	2	47.50	3	47.58	47.45	-1	2,455	-0.04%
2018/06/06	11	47.48	53	47.00	47.85	-42	2,452	-1.71%
2018/06/05	6	46.41	10	46.40	46.80	-4	2,345	-0.17%
2018/06/04	0	0.00	2	46.65	46.60	-2	2,310	-0.09%
2018/06/01	5	45.90	1	46.10	46.30	4	2,272	0.18%
2018/05/31	48	45.62	2	45.78	45.40	46	2,230	2.06%
2018/05/30	22	45.71	3	45.83	45.50	19	2,150	0.88%
2018/05/29	0.1	46.15	1	46.10	46.15	-0.9	2,121	-0.04%
2018/05/23	0	0.00	10	45.90	45.90	-10	2,097	-0.48%
2018/05/22	0	0.00	0.7	46.10	46.05	-0.7	2,095	-0.03%
2018/05/21	1	46.25	0	0.00	46.25	1	2,105	0.05%
2018/05/17	0	0.00	3	45.70	45.65	-3	2,114	-0.14%
2018/05/16	0	0.00	2	45.58	45.60	-2	2,116	-0.09%
2018/05/15	1	45.35	1	45.45	45.50	0	2,200	0.00%
2018/05/14	4	45.70	7	45.91	45.75	-3	2,276	-0.13%
2018/05/11	0	0.00	1	45.30	45.30	-1	2,243	-0.04%
2018/05/10	1	45.15	0	0.00	45.15	1	2,242	0.04%
2018/05/09	2	45.20	0	0.00	45.05	2	2,251	0.09%
2018/05/08	2	45.20	0.4	45.40	45.40	1.6	2,279	0.07%
2018/05/07	1.3	45.24	0	0.00	45.20	1.3	2,310	0.06%
2018/05/04	0	0.00	1	45.45	45.35	-1	2,347	-0.04%
2018/05/03	5	45.58	20	45.66	45.50	-15	2,450	-0.61%
2018/05/02	28	46.23	3	46.22	46.00	25	2,512	0.99%
2018/04/30	1	45.55	1	45.60	45.80	0	2,513	0.00%
2018/04/27	0	0.00	3	45.27	45.45	-3	2,614	-0.11%
2018/04/26	0.1	45.20	1	45.25	45.15	-0.9	2,621	-0.03%
2018/04/25	2	45.18	2	45.05	45.20	0	2,616	0.00%
2018/04/23	3.2	45.67	3	45.70	45.60	0.2	2,630	0.01%
2018/04/20	2	45.20	13	45.16	45.30	-11	2,590	-0.42%
2018/04/19	5	45.15	0	0.00	45.10	5	2,583	0.19%
2018/04/18	1	44.65	0	0.00	44.45	1	2,574	0.04%
2018/04/17	3	44.55	0	0.00	44.55	3	2,578	0.12%
2018/04/16	1	44.90	0	0.00	44.85	1	2,558	0.04%
2018/04/13	2	45.60	0	0.00	45.15	2	2,574	0.08%
2018/04/12	7	45.43	1	45.45	45.55	6	2,586	0.23%
2018/04/11	1	46.00	7.5	45.90	45.70	-6.5	2,585	-0.25%
2018/04/10	7	45.24	0	0.00	45.40	7	2,580	0.27%
2018/04/09	3	44.83	1	45.20	44.80	2	2,583	0.08%
2018/04/02	3	45.45	2	45.30	45.30	1	2,590	0.04%
2018/03/31	0	0.00	4	45.29	45.15	-4	2,588	-0.15%
2018/03/30	0.1	45.00	1	45.00	45.00	-0.9	2,586	-0.03%
2018/03/29	1	45.05	0	0.00	44.90	1	2,585	0.04%
2018/03/28	3	45.27	0.3	45.30	45.30	2.7	2,582	0.10%
2018/03/27	0.1	45.40	8	45.29	45.40	-7.9	2,578	-0.31%
2018/03/26	3	44.58	0	0.00	44.85	3	2,548	0.12%
2018/03/23	2	44.63	3	44.80	44.75	-1	2,567	-0.04%
2018/03/22	1	45.35	5	45.15	45.10	-4	2,570	-0.16%
2018/03/21	0	0.00	3	44.92	44.95	-3	2,590	-0.12%
2018/03/20	6	44.63	0	0.00	44.90	6	2,744	0.22%
2018/03/19	2	44.78	1	45.35	44.90	1	2,773	0.04%
2018/03/16	6	45.28	0	0.00	44.60	6	2,796	0.21%
2018/03/14	1	45.30	3	45.33	45.50	-2	2,727	-0.07%
2018/03/13	1	45.00	0	0.00	45.05	1	2,704	0.04%
2018/03/12	1	44.95	2	45.08	44.95	-1	2,704	-0.04%
2018/03/09	0	0.00	0.3	45.00	44.40	-0.3	2,671	-0.01%
2018/03/07	1	44.10	0	0.00	44.10	1	2,691	0.04%
2018/03/06	0	0.00	1	44.30	44.35	-1	2,693	-0.04%
2018/02/27	3	44.77	1	44.60	44.15	2	2,727	0.07%
2018/02/26	0.2	44.95	0	0.00	44.95	0.2	2,713	0.01%
2018/02/22	1	44.40	2	44.15	44.40	-1	2,735	-0.04%
2018/02/21	0	0.00	2	44.65	44.70	-2	2,732	-0.07%
2018/02/09	2	42.65	2	43.00	43.55	0	2,704	0.00%
2018/02/08	0	0.00	3	44.27	44.10	-3	2,679	-0.11%
2018/02/07	1	44.80	4	44.11	44.20	-3	2,682	-0.11%
2018/02/06	6.3	42.15	29	42.56	42.20	-22.7	2,599	-0.87%
2018/02/01	2	45.80	0	0.00	45.55	2	2,514	0.08%
2018/01/31	2	45.58	1	45.10	45.80	1	2,514	0.04%
2018/01/30	3	45.65	3	46.15	45.55	0	2,471	0.00%
2018/01/29	3	46.13	3.5	46.70	46.50	-0.5	2,443	-0.02%
2018/01/26	11	46.29	11	46.28	46.45	0	2,421	0.00%
2018/01/25	10	45.43	5	45.49	45.40	5	2,341	0.21%
2018/01/24	25	44.95	2	44.98	45.00	23	2,263	1.02%
2018/01/23	3	44.82	3	44.87	44.95	0	2,212	0.00%
2018/01/22	2	43.05	3	43.00	43.05	-1	2,117	-0.05%
2018/01/19	2	42.58	1	42.60	42.85	1	2,135	0.05%
2018/01/18	3	42.88	0	0.00	42.80	3	2,129	0.14%
2018/01/17	0	0.00	0.5	43.00	43.05	-0.5	2,113	-0.02%
2018/01/16	1	42.65	0	0.00	42.60	1	2,085	0.05%
2018/01/12	0	0.00	1	42.65	42.80	-1	2,100	-0.05%
2018/01/11	2	42.75	3	42.45	42.45	-1	2,114	-0.05%
2018/01/10	1	42.85	0	0.00	42.75	1	2,122	0.05%
2018/01/09	1	42.85	75	43.02	43.15	-74	2,123	-3.48%
2018/01/08	0	0.00	12	43.23	43.40	-12	2,116	-0.57%
2018/01/05	4	42.91	5	42.77	43.10	-1	2,102	-0.05%
2018/01/04	1	42.60	2	42.60	42.65	-1	2,116	-0.05%
2018/01/03	2	43.30	10	42.97	43.15	-8	2,125	-0.38%
2018/01/02	4	42.55	7	42.79	43.15	-3	2,095	-0.14%