興富發 (2542)-富邦-台中券商分點個股進出

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
40.85
漲跌
▲0.75
漲幅
+1.87%
成交量
3,866張
產業
上市營建類股
905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－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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
2024/04/17	1.1	40.44	1.6	40.84	40.85	-0.5	3,087	-0.02%
2024/04/16	5.8	40.23	2	40.10	40.10	3.8	3,049	0.12%
2024/04/15	10	41.13	67	41.11	40.80	-57	2,983	-1.91%
2024/04/12	1.2	41.00	3.3	41.06	40.80	-2.1	2,943	-0.07%
2024/04/11	1	41.00	2	41.10	41.10	-1	2,921	-0.03%
2024/04/10	0.6	41.45	7	41.47	41.35	-6.4	2,896	-0.22%
2024/04/09	1.7	40.64	3	40.98	41.20	-1.3	2,858	-0.05%
2024/04/08	1	40.40	6.1	40.64	40.70	-5.1	2,790	-0.18%
2024/04/03	1.1	40.17	1	40.40	40.25	0.1	2,717	0.00%
2024/04/02	0.1	40.20	1	40.30	40.10	-0.9	2,680	-0.03%
2024/04/01	2	40.28	4	40.35	40.25	-2	2,666	-0.08%
2024/03/29	2.3	40.20	1	40.05	40.15	1.3	2,645	0.05%
2024/03/28	2	40.40	3	40.55	40.50	-1	2,610	-0.04%
2024/03/27	5.1	40.38	27.2	40.39	40.60	-22.1	2,567	-0.86%
2024/03/26	1.1	38.96	0	0.00	39.00	1.1	2,505	0.04%
2024/03/25	0	0.00	1.5	39.32	39.35	-1.5	2,514	-0.06%
2024/03/22	18.1	38.88	0	0.00	38.80	18.1	2,529	0.71%
2024/03/21	52.1	38.65	36	38.71	38.65	16.1	2,556	0.63%
2024/03/20	6.1	38.42	0	0.00	38.50	6.1	2,570	0.24%
2024/03/19	6.7	38.66	1	38.65	38.70	5.7	2,526	0.23%
2024/03/18	5.3	39.04	0	0.00	39.10	5.3	2,512	0.21%
2024/03/15	5.3	39.41	5	39.47	39.20	0.3	2,527	0.01%
2024/03/14	10	39.75	2.1	39.76	39.85	7.9	2,444	0.32%
2024/03/13	2	39.90	3.2	39.80	39.80	-1.2	2,452	-0.05%
2024/03/12	4.1	39.91	8.4	39.89	39.95	-4.3	2,432	-0.18%
2024/03/11	1	39.70	0	0.00	39.90	1	2,450	0.04%
2024/03/08	6	39.76	0	0.00	39.75	6	2,447	0.25%
2024/03/07	6.1	39.81	5.9	39.76	39.90	0.2	2,448	0.01%
2024/03/06	3	39.68	5	39.63	39.65	-2	2,423	-0.08%
2024/03/05	10	39.70	7	39.65	39.60	3	2,426	0.12%
2024/03/04	0	0.00	4	39.70	39.65	-4	2,423	-0.17%
2024/03/01	2.1	39.70	0	0.00	39.70	2.1	2,424	0.09%
2024/02/27	4	39.93	0	40.00	39.70	4	2,419	0.16%
2024/02/26	20.5	39.90	4	39.90	39.90	16.5	2,444	0.68%
2024/02/23	4	39.60	0	0.00	39.55	4	2,440	0.16%
2024/02/22	2.1	39.81	2	39.98	39.75	0.1	2,457	0.00%
2024/02/21	0.8	39.97	2	39.97	40.10	-1.2	2,459	-0.05%
2024/02/20	0	0.00	5	39.50	39.65	-5	2,431	-0.21%
2024/02/16	8.2	39.35	0	0.00	39.65	8.2	2,471	0.33%
2024/02/15	7.2	39.67	0	0.00	39.50	7.2	2,442	0.30%
2024/02/05	4.3	39.66	2	39.68	39.80	2.3	2,434	0.09%
2024/02/02	2.1	39.65	0	0.00	39.70	2.1	2,421	0.09%
2024/02/01	5	39.59	1	39.60	39.60	4	2,413	0.17%
2024/01/31	1	39.60	0.4	39.65	39.60	0.6	2,424	0.02%
2024/01/29	1	39.55	0	0.00	39.80	1	2,449	0.04%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	0.6	39.60	0	0.00	39.55	0.6	2,510	0.03%
2024/01/23	1.1	39.42	0	0.00	39.50	1.1	2,520	0.04%
2024/01/22	2.1	39.58	0.4	39.70	39.55	1.6	2,510	0.06%
2024/01/19	26	39.65	0.3	39.75	39.70	25.8	2,499	1.03%
2024/01/18	3.1	39.80	0	0.00	39.70	3.1	2,497	0.12%
2024/01/17	2	39.70	0.4	39.80	39.85	1.6	2,489	0.06%
2024/01/16	5.1	39.69	22	39.60	39.70	-16.9	2,446	-0.69%
2024/01/15	2.1	40.00	0	0.00	39.90	2.1	2,388	0.09%
2024/01/12	1	39.90	0	0.00	39.90	1	2,406	0.04%
2024/01/11	2.1	39.93	0	0.00	39.95	2.1	2,476	0.08%
2024/01/10	1.2	40.01	0	0.00	40.00	1.2	2,744	0.04%
2024/01/09	3	40.10	0	0.00	40.05	3	2,789	0.11%
2024/01/08	0	0.00	2	40.20	40.20	-2	2,845	-0.07%
2024/01/05	1	40.10	1	40.20	40.20	0	2,897	0.00%
2024/01/04	1	40.10	1	40.10	40.10	0	2,917	0.00%
2024/01/03	1.2	40.11	3	40.18	40.10	-1.8	2,985	-0.06%
2024/01/02	2	40.25	0.1	40.20	40.25	1.9	2,991	0.06%
2023/12/29	0	0.00	1	40.20	40.10	-1	3,004	-0.03%
2023/12/27	0	0.00	0.1	40.10	40.10	-0.1	3,055	0.00%
2023/12/25	0.1	40.00	1	39.90	40.00	-0.9	3,138	-0.03%
2023/12/21	19	39.81	0	0.00	39.90	19	3,414	0.56%
2023/12/20	4.1	39.98	0.1	40.20	40.15	4	3,410	0.12%
2023/12/19	2.2	40.03	0	0.00	40.15	2.2	3,443	0.06%
2023/12/18	0.2	40.15	0	0.00	40.45	0.2	3,468	0.01%
2023/12/15	0.1	40.45	2.1	40.35	40.40	-2	3,484	-0.06%
2023/12/14	2	40.25	1.1	40.30	40.40	0.9	3,472	0.03%
2023/12/13	52.2	40.00	2.7	39.99	40.05	49.5	3,497	1.41%
2023/12/12	4.1	40.00	4.4	39.92	39.90	-0.3	3,540	-0.01%
2023/12/11	2.2	40.06	0	0.00	40.10	2.2	3,549	0.06%
2023/12/08	1.2	40.17	2	40.15	40.15	-0.8	3,540	-0.02%
2023/12/07	1	40.30	0	0.00	40.20	1	3,523	0.03%
2023/12/06	10.5	40.40	0	0.00	40.35	10.5	3,531	0.30%
2023/12/05	0.5	40.60	0	40.65	40.55	0.5	3,489	0.01%
2023/12/04	1.8	40.71	0.3	40.68	40.70	1.5	3,476	0.04%
2023/12/01	2	40.83	9	40.80	40.80	-7	3,447	-0.20%
2023/11/29	0.2	40.95	1.1	40.95	40.85	-0.9	3,496	-0.02%
2023/11/28	0.1	41.00	0	0.00	40.95	0.1	3,489	0.00%
2023/11/27	1	41.00	3	41.10	40.95	-2	3,468	-0.06%
2023/11/24	0	0.00	1.5	41.13	41.20	-1.5	3,471	-0.04%
2023/11/22	0	0.00	3	41.05	41.05	-3	3,467	-0.09%
2023/11/21	0	0.00	2.2	40.96	40.85	-2.2	3,444	-0.06%
2023/11/17	0.5	40.90	0.4	40.95	40.90	0.1	3,415	0.00%
2023/11/16	0	0.00	0	41.00	41.00	0	3,433	0.00%
2023/11/15	1.1	40.88	4	40.60	40.90	-2.9	3,434	-0.08%
2023/11/14	4	40.68	2	40.78	40.85	2	3,400	0.06%
2023/11/13	1.6	40.59	1.1	40.60	40.60	0.5	3,398	0.02%
2023/11/10	0	0.00	4	40.53	40.55	-4	3,391	-0.12%
2023/11/09	8.4	40.66	0	0.00	40.60	8.4	3,392	0.25%
2023/11/08	7	40.75	0	0.00	40.60	7	3,434	0.20%
2023/11/07	2	40.80	0	0.00	40.70	2	3,506	0.06%
2023/11/06	2.9	40.61	1.2	40.71	40.70	1.7	3,513	0.05%
2023/11/03	2	40.68	0	0.00	40.60	2	3,494	0.06%
2023/11/02	0	0.00	1.1	40.56	40.60	-1.1	3,494	-0.03%
2023/11/01	1.9	40.49	0	0.00	40.60	1.9	3,493	0.05%
2023/10/31	3.7	40.73	0	0.00	40.70	3.7	3,483	0.11%
2023/10/27	0.6	41.10	0	0.00	40.80	0.6	3,471	0.02%
2023/10/26	1	41.25	1	41.00	40.95	0	3,476	0.00%
2023/10/25	0	0.00	2	41.20	41.00	-2	3,465	-0.06%
2023/10/19	1	41.75	3	41.97	41.80	-2	3,542	-0.06%
2023/10/18	2.1	41.68	5	41.07	42.05	-2.9	3,479	-0.08%
2023/10/17	0.3	40.80	3	40.95	41.00	-2.8	3,199	-0.09%
2023/10/16	0	40.75	0	0.00	41.30	0	3,162	0.00%
2023/10/13	1.1	40.78	0	0.00	40.85	1.1	3,128	0.03%
2023/10/12	1	39.90	1	40.05	40.20	0	3,125	0.00%
2023/10/11	5.7	39.90	7	39.92	40.10	-1.3	3,128	-0.04%
2023/10/06	6	39.35	0	0.00	39.40	6	3,089	0.19%
2023/10/05	4.1	39.18	0	0.00	39.10	4.1	3,071	0.13%
2023/10/04	2.1	39.15	0	0.00	39.10	2.1	3,075	0.07%
2023/10/02	1.1	39.31	0	39.55	39.30	1.1	3,075	0.04%
2023/09/28	9.6	39.50	0	0.00	39.45	9.6	3,028	0.32%
2023/09/27	7.2	39.84	2	39.90	39.55	5.2	2,981	0.17%
2023/09/26	8.3	39.89	5	39.95	40.00	3.3	2,901	0.11%
2023/09/25	11	43.10	2	43.33	43.05	9	2,712	0.33%
2023/09/22	3	43.58	0	0.00	43.40	3	2,593	0.12%
2023/09/21	1.1	44.00	0	0.00	43.95	1.1	2,534	0.04%
2023/09/20	0.2	44.30	0	0.00	44.20	0.2	2,472	0.01%
2023/09/18	0	0.00	1.4	43.95	44.15	-1.4	2,376	-0.06%
2023/09/15	1	43.60	0.1	43.60	43.25	0.9	2,331	0.04%
2023/09/14	1.1	44.09	2	43.98	44.10	-0.9	2,252	-0.04%
2023/09/13	0.3	43.65	0	0.00	43.70	0.3	2,204	0.01%
2023/09/12	0.1	43.55	0	0.00	43.60	0.1	2,254	0.00%
2023/09/08	2	43.50	1	43.50	43.40	1	2,272	0.04%
2023/09/07	0.2	43.35	0.1	43.35	43.40	0.1	2,261	0.00%
2023/09/06	0.3	43.40	0.4	43.37	43.40	-0.1	2,289	-0.01%
2023/09/05	0.5	43.53	0	0.00	43.45	0.5	2,292	0.02%
2023/09/04	6	43.49	3	43.33	43.60	3	2,273	0.13%
2023/09/01	0	0.00	0.1	43.00	42.95	-0.1	2,211	0.00%
2023/08/31	1.2	43.16	0	0.00	43.00	1.2	2,211	0.05%
2023/08/30	1	43.20	0	0.00	43.25	1	2,228	0.04%
2023/08/29	1	43.10	0	0.00	43.20	1	2,235	0.04%
2023/08/28	1	42.80	4	42.95	42.95	-3	2,238	-0.13%
2023/08/24	10	42.20	0	42.30	42.30	10	2,289	0.44%
2023/08/23	10	42.40	0	0.00	42.30	10	2,294	0.44%
2023/08/21	0.2	42.85	0.1	42.90	42.75	0.1	2,323	0.00%
2023/08/18	0.1	42.75	0	0.00	42.95	0.1	2,348	0.00%
2023/08/17	0	0.00	2	42.65	42.60	-2	2,343	-0.09%
2023/08/16	5.1	42.47	3	42.57	42.60	2.1	2,375	0.09%
2023/08/15	0	0.00	0.4	42.95	42.65	-0.4	2,401	-0.02%
2023/08/14	0.3	42.74	1.3	42.57	42.60	-0.9	2,426	-0.04%
2023/08/11	2	43.38	3	43.17	43.40	-1	2,426	-0.04%
2023/08/10	5.1	42.78	5.4	42.75	42.90	-0.3	2,378	-0.01%
2023/08/09	0.1	42.80	0	0.00	42.65	0.1	2,478	0.00%
2023/08/08	1	42.80	0	42.85	42.95	1	2,553	0.04%
2023/08/07	0	42.70	8	42.74	42.80	-8	2,962	-0.27%
2023/08/04	0.3	42.60	0	0.00	42.70	0.3	2,965	0.01%
2023/08/02	1	42.40	1	42.40	42.55	0	2,959	0.00%
2023/08/01	10	42.50	0	0.00	42.55	10	2,975	0.34%
2023/07/31	0	0.00	0.5	42.38	42.30	-0.5	2,977	-0.02%
2023/07/27	0.1	42.35	0.1	42.30	42.40	0	3,023	0.00%
2023/07/26	1	42.15	0	0.00	42.05	1	3,022	0.03%
2023/07/25	4.4	41.62	0	0.00	41.60	4.4	3,007	0.15%
2023/07/24	4.2	41.76	1	41.70	41.70	3.2	2,980	0.11%
2023/07/21	2	42.10	0	0.00	42.15	2	2,924	0.07%
2023/07/20	0.1	42.35	0	0.00	42.25	0.1	2,951	0.00%
2023/07/19	10	42.15	0	0.00	42.15	10	2,951	0.34%
2023/07/18	1.1	42.07	9.5	42.20	42.15	-8.4	2,944	-0.29%
2023/07/17	6	42.28	2	42.20	42.25	4	2,931	0.14%
2023/07/14	4	42.50	0	0.00	42.55	4	2,898	0.14%
2023/07/13	0.4	42.80	5	42.65	42.80	-4.6	2,887	-0.16%
2023/07/12	1	43.00	0	0.00	42.95	1	2,874	0.03%
2023/07/11	1.1	42.90	0	0.00	43.00	1.1	2,878	0.04%
2023/07/10	0	0.00	1	43.10	42.80	-1	2,878	-0.03%
2023/07/07	0	0.00	1.1	42.70	42.75	-1.1	2,913	-0.04%
2023/07/06	0	0.00	2	42.70	42.80	-2	2,900	-0.07%
2023/07/05	2	42.83	0.4	42.90	42.70	1.6	2,901	0.06%
2023/07/04	7	42.81	2.1	42.85	42.85	4.9	2,939	0.17%
2023/07/03	0	0.00	0.1	42.75	42.80	-0.1	2,955	0.00%
2023/06/30	0	0.00	0.1	42.65	42.65	-0.1	2,964	0.00%
2023/06/29	0.1	42.75	0	0.00	42.75	0.1	2,963	0.00%
2023/06/28	0	0.00	3	42.37	42.45	-3	2,968	-0.10%
2023/06/27	0	0.00	1.1	42.30	42.25	-1.1	2,978	-0.04%
2023/06/26	0.1	42.30	1	42.35	42.25	-0.9	2,985	-0.03%
2023/06/20	0	0.00	0.5	42.30	42.15	-0.5	3,001	-0.02%
2023/06/19	1	42.25	0	0.00	42.30	1	2,982	0.03%
2023/06/16	0	42.45	11	42.40	42.25	-11	2,968	-0.37%
2023/06/15	0.2	42.90	3	42.85	42.70	-2.9	2,912	-0.10%
2023/06/14	0	0.00	2	43.15	43.00	-2	2,916	-0.07%
2023/06/13	0.1	42.90	0	0.00	42.95	0.1	2,950	0.00%
2023/06/12	2	42.90	4	43.01	42.85	-2	3,027	-0.07%
2023/06/09	0	42.55	0	0.00	42.50	0	3,009	0.00%
2023/06/08	0	42.60	0.4	42.55	42.55	-0.4	3,019	-0.01%
2023/06/07	0.1	42.55	0.2	42.50	42.60	-0.1	3,035	0.00%
2023/06/05	0.3	42.61	4	42.50	42.50	-3.7	3,041	-0.12%
2023/06/02	0	0.00	10	42.60	42.60	-10	3,052	-0.33%
2023/06/01	0.2	42.50	0	0.00	42.60	0.2	3,065	0.01%
2023/05/30	0.1	42.20	0	0.00	42.15	0.1	3,030	0.00%
2023/05/29	0	42.25	0.1	42.30	42.10	-0.1	3,039	0.00%
2023/05/26	1	42.20	2	42.18	42.20	-1	3,040	-0.03%
2023/05/24	0.1	42.90	3	43.00	43.05	-2.9	3,015	-0.10%
2023/05/23	1.1	42.51	0	0.00	42.75	1.1	2,976	0.04%
2023/05/19	1.1	41.91	0	0.00	42.00	1.1	2,931	0.04%
2023/05/18	0	0.00	2.2	41.93	42.00	-2.2	2,896	-0.08%
2023/05/17	3	41.58	0.1	41.75	41.90	2.9	2,868	0.10%
2023/05/16	9	41.69	1	41.65	41.65	8	2,836	0.28%
2023/05/15	7.1	41.01	10.1	41.13	41.35	-3	2,816	-0.11%
2023/05/12	4.1	41.66	3	41.65	41.95	1.1	2,713	0.04%
2023/05/11	39	41.98	37	41.81	42.30	2	2,632	0.08%
2023/05/10	0	0.00	4.6	43.18	43.20	-4.6	2,214	-0.21%
2023/05/09	0.4	43.15	0	0.00	43.20	0.4	2,214	0.02%
2023/05/08	1	43.20	4.2	43.12	43.30	-3.2	2,235	-0.14%
2023/05/05	0.7	42.95	10	42.97	42.90	-9.3	2,230	-0.42%
2023/05/02	0	0.00	4	42.05	42.20	-4	2,289	-0.17%
2023/04/27	1.5	42.02	0	0.00	42.05	1.5	2,398	0.06%
2023/04/26	0	0.00	1	41.85	42.00	-1	2,410	-0.04%
2023/04/25	1.3	41.71	3.3	41.70	41.65	-2	2,423	-0.08%
2023/04/24	0	0.00	0.4	41.80	41.75	-0.4	2,406	-0.02%
2023/04/20	1.5	41.83	2	41.90	41.85	-0.5	2,422	-0.02%
2023/04/19	0	0.00	1	42.15	42.00	-1	2,422	-0.04%
2023/04/18	0	0.00	0	42.20	42.10	0	2,402	0.00%
2023/04/17	0	42.10	15	42.12	42.05	-15	2,394	-0.63%
2023/04/12	5.5	41.89	0	0.00	41.95	5.5	2,407	0.23%
2023/04/11	0	0.00	45	41.65	41.75	-45	2,348	-1.92%
2023/04/07	17	41.63	2	41.40	41.70	15	2,499	0.60%
2023/04/06	4	40.95	4	40.90	40.85	0	2,473	0.00%
2023/03/31	1	40.85	0.1	41.00	41.15	0.9	2,570	0.03%
2023/03/30	1.1	40.91	0	0.00	41.00	1.1	2,889	0.04%
2023/03/28	0	0.00	2	40.68	40.70	-2	3,717	-0.05%
2023/03/24	6.2	40.63	1.1	40.80	40.65	5.1	4,616	0.11%
2023/03/23	1.1	41.20	0	0.00	41.00	1.1	4,683	0.02%
2023/03/20	0.4	40.59	0	0.00	40.70	0.4	4,939	0.01%
2023/03/17	4	40.34	2	40.55	40.40	2	4,979	0.04%
2023/03/16	3.1	40.06	0	0.00	40.10	3.1	5,004	0.06%
2023/03/15	13.3	40.89	0	0.00	40.60	13.3	5,035	0.26%
2023/03/14	10.1	41.45	2	41.55	41.50	8.1	4,997	0.16%
2023/03/13	11.1	41.30	5	41.75	41.80	6.1	5,086	0.12%
2023/03/10	5	41.85	0	0.00	41.95	5	5,112	0.10%
2023/03/09	1	41.90	0.2	41.95	41.95	0.8	5,127	0.02%
2023/03/08	0	41.80	0	0.00	41.85	0	5,151	0.00%
2023/03/07	4.3	41.69	0.1	41.90	41.80	4.2	5,162	0.08%
2023/03/06	3	41.77	15.8	41.76	41.80	-12.8	5,202	-0.25%
2023/03/03	3.1	42.00	5	41.95	41.95	-1.9	5,213	-0.04%
2023/03/02	0.1	42.15	0	0.00	42.25	0.1	5,216	0.00%
2023/03/01	0	42.40	1	42.35	42.35	-1	5,253	-0.02%
2023/02/24	4	42.33	4	42.41	42.40	0	5,404	0.00%
2023/02/23	3	42.38	0	0.00	42.40	3	5,417	0.06%
2023/02/22	0.1	42.30	1	42.15	42.30	-0.9	5,435	-0.02%
2023/02/21	0.4	42.29	0.9	42.30	42.25	-0.6	5,466	-0.01%
2023/02/20	0	42.20	8.1	42.15	42.30	-8.1	5,567	-0.15%
2023/02/17	0.1	41.95	0	0.00	41.95	0.1	5,613	0.00%
2023/02/15	0.1	41.95	0	0.00	41.85	0.1	5,799	0.00%
2023/02/14	0	41.95	0	0.00	42.00	0	5,835	0.00%
2023/02/13	0	41.65	1	41.80	41.80	-1	5,888	-0.02%
2023/02/10	0	41.65	2	41.58	41.55	-2	5,912	-0.03%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/08	1	41.80	0	0.00	41.90	1	6,025	0.02%
2023/02/07	2	41.88	0	0.00	41.95	2	6,053	0.03%
2023/02/06	0.1	41.90	0	0.00	42.00	0.1	6,047	0.00%
2023/02/03	0.1	41.25	0	0.00	41.80	0.1	6,036	0.00%
2023/02/02	3.1	41.33	2	41.33	41.25	1.1	6,057	0.02%
2023/02/01	3	41.47	1	41.40	41.60	2	6,045	0.03%
2023/01/31	0	0.00	1.1	41.23	41.10	-1.1	6,114	-0.02%
2023/01/30	2.1	40.86	0.5	41.02	40.65	1.6	6,079	0.03%
2023/01/17	0.1	40.77	1	40.55	40.70	-0.9	6,054	-0.01%
2023/01/16	1	40.90	0.3	40.88	40.70	0.7	6,047	0.01%
2023/01/13	0.1	40.72	2.2	40.80	40.80	-2.1	6,054	-0.03%
2023/01/12	0	40.80	5.1	40.71	40.70	-5.1	6,092	-0.08%
2023/01/11	0	0.00	1.5	40.70	40.60	-1.5	6,125	-0.02%
2023/01/10	1	40.45	0	0.00	40.50	1	6,136	0.02%
2023/01/09	2.1	40.41	3	40.40	40.45	-0.9	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	0.1	40.60	2.4	40.70	40.40	-2.4	6,223	-0.04%
2023/01/04	0.1	40.45	0.3	40.47	40.60	-0.3	6,229	0.00%
2023/01/03	2	40.40	0.2	40.40	40.35	1.8	6,276	0.03%
2022/12/29	2.1	40.55	0.3	40.70	40.60	1.8	6,273	0.03%
2022/12/28	2	40.85	0.1	40.95	40.70	1.9	6,284	0.03%
2022/12/27	1	40.15	6.2	41.43	41.45	-5.2	6,283	-0.08%
2022/12/26	0.2	40.40	1.1	40.40	40.25	-0.9	6,225	-0.01%
2022/12/23	6.3	40.37	1	40.60	40.35	5.3	6,264	0.09%
2022/12/22	8	40.06	5.2	40.54	42.00	2.8	6,211	0.05%
2022/12/21	6.4	39.39	8	39.34	40.00	-1.6	6,026	-0.03%
2022/12/20	20.8	39.79	0	40.15	39.65	20.8	5,780	0.36%
2022/12/19	4.9	40.62	1	40.60	40.50	3.9	5,621	0.07%
2022/12/16	1.2	42.03	5	41.80	41.15	-3.8	5,404	-0.07%
2022/12/15	0.3	42.35	0	0.00	42.40	0.3	5,094	0.01%
2022/12/14	15.2	42.51	0.3	42.63	42.60	14.9	5,170	0.29%
2022/12/13	0.2	43.35	5	42.70	42.75	-4.8	5,162	-0.09%
2022/12/09	0	0.00	5.1	43.80	44.00	-5.1	5,155	-0.10%
2022/12/08	0.2	43.99	1	43.95	44.10	-0.8	5,144	-0.02%
2022/12/07	0.1	43.70	12	43.71	44.35	-11.9	5,137	-0.23%
2022/12/06	0	0.00	0.1	44.00	43.95	-0.1	5,103	0.00%
2022/12/05	0	0.00	5	44.73	44.40	-5	5,088	-0.10%
2022/12/02	0.1	44.35	0.1	44.30	44.25	0	5,030	0.00%
2022/12/01	0.1	44.76	5	44.80	44.80	-4.9	5,016	-0.10%
2022/11/29	6	44.78	0.1	44.65	44.80	5.9	5,026	0.12%
2022/11/28	0	0.00	2	44.25	44.85	-2	5,036	-0.04%
2022/11/25	2	44.80	0	0.00	44.55	2	5,022	0.04%
2022/11/24	10	44.90	1	44.85	44.90	9	5,032	0.18%
2022/11/23	0	0.00	1	44.85	44.90	-1	5,037	-0.02%
2022/11/22	1	44.80	1	44.50	44.85	0	5,044	0.00%
2022/11/21	0	0.00	16	43.81	43.95	-16	4,921	-0.33%
2022/11/18	2	43.68	2.1	43.79	43.80	-0.1	4,941	0.00%
2022/11/17	0.1	43.50	1.2	43.47	43.55	-1.1	4,949	-0.02%
2022/11/16	1.3	42.96	3	43.25	43.20	-1.8	4,925	-0.04%
2022/11/15	2	42.90	0	43.00	42.90	2	4,916	0.04%
2022/11/14	1.9	43.18	7.3	42.99	43.35	-5.4	4,875	-0.11%
2022/11/11	0	0.00	2.6	42.32	42.40	-2.6	4,802	-0.05%
2022/11/10	0	42.00	1.9	42.09	42.25	-1.9	4,814	-0.04%
2022/11/09	0.6	42.15	3.6	42.01	42.25	-3	4,868	-0.06%
2022/11/08	1	41.90	2.1	41.97	41.90	-1.1	4,840	-0.02%
2022/11/07	0	41.85	3.1	42.00	42.05	-3.1	4,888	-0.06%
2022/11/04	0	0.00	3.5	41.47	42.00	-3.5	4,888	-0.07%
2022/11/03	0.8	40.95	3	41.05	41.30	-2.2	4,842	-0.05%
2022/11/02	0	0.00	3.2	41.27	41.25	-3.2	4,832	-0.07%
2022/11/01	1	41.35	1.2	41.24	41.45	-0.2	4,873	0.00%
2022/10/31	0	41.25	6.3	41.44	41.45	-6.3	4,888	-0.13%
2022/10/28	0	0.00	1.1	41.61	41.65	-1.1	4,880	-0.02%
2022/10/27	0	40.70	5	41.07	41.80	-5	4,875	-0.10%
2022/10/26	0	0.00	3	40.60	40.60	-3	4,816	-0.06%
2022/10/25	0	0.00	7	40.57	40.65	-7	4,828	-0.14%
2022/10/24	0	0.00	2	40.50	40.60	-2	4,786	-0.04%
2022/10/21	0.1	40.40	23	40.31	40.50	-23	4,758	-0.48%
2022/10/20	1	39.95	3	40.05	40.35	-2	4,768	-0.04%
2022/10/19	0	0.00	2.1	40.35	40.20	-2.1	4,726	-0.04%
2022/10/18	4.3	39.51	4	39.60	39.60	0.3	4,685	0.01%
2022/10/17	0	0.00	1	39.00	39.20	-1	4,736	-0.02%
2022/10/14	10.1	38.75	0	0.00	39.20	10.1	4,808	0.21%
2022/10/13	1	38.35	0	0.00	38.75	1	4,945	0.02%
2022/10/12	4	39.00	1	38.95	38.95	3	5,106	0.06%
2022/10/11	1.1	38.87	4	39.26	39.35	-2.9	5,224	-0.06%
2022/10/07	0.1	39.37	0	0.00	38.90	0.1	5,188	0.00%
2022/10/06	0.2	39.65	1.1	39.61	39.65	-0.9	5,180	-0.02%
2022/10/04	1	40.00	0.6	39.88	39.70	0.4	5,244	0.01%
2022/10/03	3	39.75	8.1	39.50	39.85	-5.1	5,232	-0.10%
2022/09/30	3	38.70	3	38.35	39.00	0	5,202	0.00%
2022/09/29	1	38.10	0.2	38.55	38.60	0.8	5,204	0.02%
2022/09/28	18.9	38.25	5	38.33	38.00	13.8	5,171	0.27%
2022/09/27	14.5	39.75	2.2	39.33	39.65	12.3	5,055	0.24%
2022/09/26	28.5	40.08	19	40.38	40.20	9.5	4,940	0.19%
2022/09/23	5.2	47.74	4	47.69	47.80	1.2	4,766	0.02%
2022/09/22	3.5	47.83	8	47.85	47.75	-4.5	4,634	-0.10%
2022/09/21	4	47.94	4.4	48.00	48.00	-0.4	4,521	-0.01%
2022/09/20	5	48.01	0	0.00	48.00	5	4,374	0.11%
2022/09/19	3.7	48.07	2	48.18	48.15	1.7	4,340	0.04%
2022/09/16	2	48.30	2	48.25	48.30	0	4,306	0.00%
2022/09/15	4	48.23	1	48.25	48.25	3	4,462	0.07%
2022/09/14	7.1	48.23	1	48.25	48.25	6.1	4,782	0.13%
2022/09/13	1	48.50	11	48.51	48.50	-10	5,003	-0.20%
2022/09/12	3	48.25	3	48.37	48.40	0	5,233	0.00%
2022/09/08	2	48.00	6	48.21	48.35	-4	5,532	-0.07%
2022/09/07	5	47.88	1	47.90	47.90	4	5,636	0.07%
2022/09/06	0	48.00	1	48.00	48.10	-1	5,682	-0.02%
2022/09/05	4	48.03	0	0.00	47.95	4	5,683	0.07%
2022/09/02	2	47.98	6	48.05	48.00	-4	5,698	-0.07%
2022/09/01	1	48.00	22	47.92	48.10	-21	5,726	-0.37%
2022/08/31	1	48.25	0.1	48.40	48.40	0.9	5,714	0.02%
2022/08/30	3	48.22	4	48.23	48.35	-1	5,694	-0.02%
2022/08/29	1.1	47.85	0	0.00	47.85	1.1	5,702	0.02%
2022/08/26	2	48.20	0	0.00	48.20	2	5,824	0.03%
2022/08/25	1	47.85	5	47.98	48.10	-4	5,812	-0.07%
2022/08/24	0	47.60	2	47.80	48.00	-2	5,807	-0.03%
2022/08/23	2	47.60	0	0.00	47.65	2	5,790	0.03%
2022/08/22	1	47.65	13	47.43	47.65	-12	5,815	-0.21%
2022/08/19	15	47.00	0	0.00	47.00	15	5,742	0.26%
2022/08/18	0	0.00	10.7	46.92	46.80	-10.7	5,742	-0.19%
2022/08/17	3.2	47.20	4	47.14	47.20	-0.8	5,720	-0.01%
2022/08/16	0	0.00	49	46.63	46.80	-49	5,658	-0.87%
2022/08/15	2.2	46.28	18	46.29	46.20	-15.9	5,579	-0.28%
2022/08/12	10.3	46.25	16.1	46.49	46.15	-5.8	5,593	-0.10%
2022/08/11	6.2	45.98	0	0.00	45.90	6.2	5,573	0.11%
2022/08/10	0	45.95	0	0.00	45.75	0	5,595	0.00%
2022/08/09	1	46.10	0	0.00	46.00	1	5,615	0.02%
2022/08/08	8	45.74	5	46.00	46.00	3	5,670	0.05%
2022/08/05	20	45.76	0	0.00	45.85	20	5,890	0.34%
2022/08/04	4	45.46	21.3	45.32	45.65	-17.2	5,966	-0.29%
2022/08/03	0	0.00	1	45.85	45.80	-1	5,960	-0.02%
2022/08/02	1	45.60	34	45.61	46.00	-33	5,996	-0.55%
2022/08/01	1	45.90	13	45.86	45.90	-12	6,010	-0.20%
2022/07/29	3	45.15	7	45.14	45.35	-4	5,999	-0.07%
2022/07/27	3	44.68	0	0.00	44.65	3	6,026	0.05%
2022/07/26	1	44.75	0	0.00	44.80	1	6,033	0.02%
2022/07/25	0.1	45.15	0	0.00	45.10	0.1	6,048	0.00%
2022/07/22	2	44.80	0	0.00	45.20	2	6,076	0.03%
2022/07/21	5.3	44.89	3	44.90	45.15	2.3	6,053	0.04%
2022/07/20	5	45.46	7	45.56	45.35	-2	6,060	-0.03%
2022/07/19	33.4	45.56	14	45.96	45.75	19.4	6,023	0.32%
2022/07/18	24	44.43	16	44.88	45.10	8	5,953	0.13%
2022/07/15	6	43.40	0	0.00	43.40	6	5,964	0.10%
2022/07/14	5	43.51	0	0.00	43.50	5	6,095	0.08%
2022/07/13	1	43.70	0	0.00	43.50	1	6,119	0.02%
2022/07/12	3	43.40	14	43.55	43.20	-11	6,150	-0.18%
2022/07/08	6	43.90	1	43.90	43.85	5	6,195	0.08%
2022/07/07	2.1	43.95	0	0.00	43.80	2.1	6,213	0.03%
2022/07/06	10.3	44.30	2	44.25	44.20	8.3	6,327	0.13%
2022/07/05	3.4	44.59	2	44.55	44.65	1.4	6,572	0.02%
2022/07/04	0	44.25	21	44.25	44.40	-21	6,803	-0.31%
2022/07/01	11.3	44.20	0	0.00	43.95	11.3	7,609	0.15%
2022/06/30	0.2	44.79	5	45.10	45.20	-4.8	8,178	-0.06%
2022/06/29	0	0.00	12	45.05	45.10	-12	8,197	-0.15%
2022/06/28	10.1	44.84	2	44.65	44.80	8.1	8,203	0.10%
2022/06/27	0	0.00	3	44.70	44.80	-3	8,257	-0.04%
2022/06/24	5.1	44.13	5	44.15	44.20	0.1	8,284	0.00%
2022/06/23	18.2	43.39	0	0.00	43.30	18.2	8,320	0.22%
2022/06/22	30.5	43.04	26.1	43.43	43.25	4.4	8,163	0.05%
2022/06/21	16.5	43.53	0	0.00	43.35	16.5	7,857	0.21%
2022/06/20	37.4	43.81	0	0.00	43.60	37.4	7,697	0.49%
2022/06/17	12.4	43.86	1	44.20	44.75	11.4	7,720	0.15%
2022/06/16	6	44.70	0	44.85	44.55	6	7,555	0.08%
2022/06/15	3.3	44.90	7	44.98	45.05	-3.7	7,569	-0.05%
2022/06/14	1	45.24	2	45.25	45.40	-1	7,728	-0.01%
2022/06/13	3.1	44.60	1	44.65	44.80	2.1	8,324	0.02%
2022/06/10	1	44.75	0	0.00	44.90	1	8,491	0.01%
2022/06/09	2.1	45.30	1.3	45.25	45.25	0.7	8,562	0.01%
2022/06/08	51	45.26	1	45.25	45.45	50	8,561	0.58%
2022/06/07	6.1	44.93	0.1	45.40	45.35	6	8,600	0.07%
2022/06/06	9.9	45.05	0	0.00	45.00	9.9	8,621	0.12%
2022/06/02	0.1	46.30	0	0.00	46.10	0.1	8,580	0.00%
2022/06/01	12	46.48	0	0.00	46.35	12	8,711	0.14%
2022/05/30	0	0.00	4	46.49	46.55	-4	8,881	-0.05%
2022/05/27	2.2	46.15	0	0.00	46.00	2.2	8,908	0.02%
2022/05/26	2.1	46.00	0.2	46.00	46.00	1.9	9,060	0.02%
2022/05/25	4	45.56	0	0.00	46.00	4	9,159	0.04%
2022/05/24	4.4	46.13	0	0.00	45.80	4.4	9,320	0.05%
2022/05/23	23	45.95	0	0.00	46.00	23	9,444	0.24%
2022/05/19	3	45.45	0	0.00	45.60	3	9,778	0.03%
2022/05/18	1	45.75	4	45.85	45.90	-3	9,750	-0.03%
2022/05/17	8	45.51	0	0.00	45.45	8	9,739	0.08%
2022/05/16	2.1	44.62	2.1	44.49	44.55	0	9,756	0.00%
2022/05/13	25.9	44.23	23.1	43.88	44.70	2.8	9,762	0.03%
2022/05/12	12.5	45.73	1.2	45.63	45.40	11.4	9,552	0.12%
2022/05/11	2.2	46.32	4	46.30	46.25	-1.8	9,474	-0.02%
2022/05/10	8.2	46.27	0	0.00	46.50	8.2	9,491	0.09%
2022/05/09	9	46.64	0	0.00	46.50	9	9,510	0.09%
2022/05/06	3.1	46.82	0	0.00	46.90	3.1	9,568	0.03%
2022/05/05	1.1	47.10	0	0.00	47.00	1.1	9,644	0.01%
2022/05/04	1.2	46.81	6.1	46.90	46.90	-4.9	9,731	-0.05%
2022/05/03	2.3	46.72	35.1	46.90	46.65	-32.8	9,780	-0.34%
2022/04/29	3.1	46.89	0	0.00	46.95	3.1	9,807	0.03%
2022/04/28	38	46.89	0	0.00	46.70	38	9,846	0.39%
2022/04/27	6	46.63	51	46.60	46.70	-45	9,839	-0.46%
2022/04/26	58.1	47.21	0	0.00	47.20	58.1	9,858	0.59%
2022/04/25	7.5	46.56	43	46.68	46.45	-35.5	9,766	-0.36%
2022/04/22	4	47.30	2	47.35	47.10	2	9,677	0.02%
2022/04/21	22.1	47.80	4	47.93	47.50	18.1	9,599	0.19%
2022/04/20	12	47.56	0	0.00	48.75	12	9,493	0.13%
2022/04/19	5.1	47.75	1.1	47.66	47.80	4	9,399	0.04%
2022/04/18	14	47.73	17	47.98	47.80	-3	9,395	-0.03%
2022/04/15	5	48.05	7	48.03	48.05	-2	9,352	-0.02%
2022/04/14	9.1	47.73	3	47.85	47.85	6.1	9,312	0.07%
2022/04/13	16	47.22	0	0.00	47.45	16	9,288	0.17%
2022/04/12	45.5	46.99	3	46.97	46.90	42.5	9,253	0.46%
2022/04/11	45.5	47.89	17	48.14	47.60	28.5	9,119	0.31%
2022/04/08	27.1	48.85	55	48.81	48.75	-27.9	8,892	-0.31%
2022/04/07	97.4	49.12	41.2	49.10	48.90	56.2	8,703	0.65%
2022/04/06	154.9	47.98	144.1	48.63	49.00	10.7	7,888	0.14%	大買/大賣/
2022/04/01	6	45.61	1.2	45.45	45.70	4.9	7,252	0.07%
2022/03/31	4.5	45.38	0	0.00	45.40	4.5	7,189	0.06%
2022/03/30	6	45.29	0	0.00	45.40	6	7,184	0.08%
2022/03/29	6.1	45.42	1	45.25	45.30	5.1	7,325	0.07%
2022/03/28	35	45.27	0.7	45.25	45.35	34.4	7,363	0.47%
2022/03/25	5.1	45.81	1	45.95	45.75	4.1	7,389	0.06%
2022/03/24	1	45.65	0	0.00	45.75	1	7,451	0.01%
2022/03/23	9.1	45.76	1	45.90	45.95	8.1	7,509	0.11%
2022/03/22	21.2	45.32	4	45.18	45.50	17.2	7,515	0.23%
2022/03/21	12.4	46.19	3	46.22	46.20	9.4	7,261	0.13%
2022/03/18	16.2	46.65	1	46.95	46.60	15.2	7,118	0.21%
2022/03/17	17.1	46.84	0	46.80	47.00	17.1	7,022	0.24%
2022/03/16	25.8	46.90	39	46.88	46.85	-13.2	6,829	-0.19%
2022/03/15	4.1	49.85	25	50.13	50.50	-20.9	6,228	-0.34%
2022/03/14	8	50.10	0	0.00	49.60	8	6,042	0.13%
2022/03/11	2	48.83	1	48.80	48.90	1	5,950	0.02%
2022/03/10	3	49.18	2.5	49.29	49.20	0.5	5,931	0.01%
2022/03/09	2	48.90	6.1	49.06	49.35	-4.1	5,893	-0.07%
2022/03/08	2.1	48.90	10	48.83	48.50	-7.9	5,836	-0.13%
2022/03/07	18.1	49.29	12	49.21	49.30	6.1	5,723	0.11%
2022/03/04	0	0.00	16	50.44	50.50	-16	5,607	-0.29%
2022/03/03	2	50.20	29	50.13	50.20	-27	5,520	-0.49%
2022/03/02	0	0.00	9.3	49.59	49.90	-9.3	5,490	-0.17%
2022/03/01	1	49.65	4	49.51	49.45	-3	5,514	-0.05%
2022/02/25	4	48.73	12	48.77	48.95	-8	5,379	-0.15%
2022/02/24	6	48.55	4.1	48.61	48.35	2	5,287	0.04%
2022/02/23	0.2	49.20	11.3	49.04	49.10	-11.1	5,123	-0.22%
2022/02/22	10	48.69	24	48.25	48.90	-14	5,011	-0.28%
2022/02/21	8.6	47.78	13	47.85	48.15	-4.4	4,800	-0.09%
2022/02/18	4	47.25	0	0.00	47.20	4	4,722	0.08%
2022/02/17	1	47.15	2	47.15	47.25	-1	4,777	-0.02%
2022/02/16	1	47.10	0	0.00	47.15	1	4,863	0.02%
2022/02/15	6	47.25	5	47.16	47.10	1	5,051	0.02%
2022/02/14	2	46.73	1	46.70	46.85	1	5,014	0.02%
2022/02/11	2	46.78	4	46.76	46.80	-2	5,024	-0.04%
2022/02/10	9.1	46.81	6.5	46.81	46.90	2.6	5,005	0.05%
2022/02/09	2.4	47.03	0	0.00	47.00	2.4	4,977	0.05%
2022/02/08	1	47.35	8.1	47.23	47.25	-7.1	4,940	-0.14%
2022/02/07	13	46.90	1	46.80	47.05	12	4,852	0.25%
2022/01/26	9	46.71	10	46.70	46.80	-1	4,760	-0.02%
2022/01/25	8	46.20	2	46.10	46.30	6	4,666	0.13%
2022/01/24	0	0.00	10.1	46.11	46.30	-10.1	4,641	-0.22%
2022/01/21	5	46.11	0	0.00	46.25	5	4,590	0.11%
2022/01/20	2.3	46.02	13	46.02	46.15	-10.7	4,536	-0.24%
2022/01/19	12	45.98	5	45.95	45.95	7	4,521	0.15%
2022/01/18	8	46.16	12.1	46.13	46.10	-4.1	4,470	-0.09%
2022/01/17	6.3	46.14	0	0.00	46.25	6.3	4,483	0.14%
2022/01/14	23	46.10	1	46.35	46.35	22	4,544	0.48%
2022/01/13	4	46.21	30	46.20	46.20	-26	4,661	-0.56%
2022/01/12	1	46.35	0	0.00	46.25	1	4,657	0.02%
2022/01/11	21	46.28	5	46.28	46.40	16	4,626	0.35%
2022/01/10	0	0.00	1	46.25	46.35	-1	4,618	-0.02%
2022/01/07	3.2	46.15	2	46.15	46.45	1.2	4,611	0.03%
2022/01/06	1.1	46.25	0	0.00	46.30	1.1	4,600	0.02%
2022/01/05	0.1	46.25	0	0.00	46.10	0.1	4,599	0.00%
2022/01/04	2.2	46.09	0	0.00	46.15	2.2	4,640	0.05%
2022/01/03	1	46.20	0.5	46.20	46.25	0.5	4,629	0.01%
2021/12/30	5.4	46.43	2	46.48	46.25	3.4	4,602	0.07%
2021/12/29	1.2	46.16	1	46.20	46.25	0.2	4,569	0.00%
2021/12/28	1.5	46.17	0	0.00	46.15	1.5	4,557	0.03%
2021/12/27	10	46.22	0	0.00	46.25	10	4,540	0.22%
2021/12/24	7	46.01	0.8	46.10	46.20	6.2	4,524	0.14%
2021/12/23	19.1	46.00	0	0.00	46.05	19.1	4,502	0.43%
2021/12/22	1	46.55	0	0.00	46.70	1	4,305	0.02%
2021/12/21	5	47.01	0	0.00	47.00	5	4,226	0.12%
2021/12/20	13	47.57	14	47.53	47.60	-1	4,188	-0.02%
2021/12/17	15	47.11	13.4	47.05	47.25	1.7	4,196	0.04%
2021/12/16	2	47.15	9	47.20	47.25	-7	4,208	-0.17%
2021/12/15	0.2	46.50	0	0.00	46.60	0.2	4,267	0.00%
2021/12/14	2	46.45	0	0.00	46.50	2	4,273	0.05%
2021/12/13	11	46.76	3	46.87	46.70	8	4,252	0.19%
2021/12/10	0.1	46.55	0	0.00	46.50	0.1	4,199	0.00%
2021/12/09	6	46.49	1	46.45	46.50	5	4,177	0.12%
2021/12/08	3	46.55	0	0.00	46.50	3	4,154	0.07%
2021/12/07	10	46.45	0	0.00	46.50	10	4,130	0.24%
2021/12/06	18	46.41	4	46.39	46.40	14	4,098	0.34%
2021/12/03	2	46.30	2.2	46.31	46.30	-0.2	4,116	0.00%
2021/12/02	12	46.35	3	46.50	46.30	9	4,096	0.22%
2021/12/01	5	46.65	11	46.13	46.70	-6	4,107	-0.15%
2021/11/30	8.2	46.55	1	46.65	46.20	7.2	4,101	0.18%
2021/11/29	5	46.35	65	46.27	46.45	-60	4,068	-1.47%
2021/11/26	12	46.88	1	46.65	46.80	11	4,044	0.27%
2021/11/25	54	47.48	14	47.14	47.10	40	4,003	1.00%
2021/11/24	31	46.63	1.4	46.74	46.85	29.6	3,916	0.76%
2021/11/23	1	46.30	0	0.00	46.20	1	3,893	0.03%
2021/11/22	6.1	46.48	0	0.00	46.55	6.1	3,875	0.16%
2021/11/19	2.1	46.60	3	46.55	46.65	-0.9	3,884	-0.02%
2021/11/18	13.4	46.74	0	0.00	46.60	13.4	3,886	0.34%
2021/11/17	24.1	46.33	3	46.43	46.50	21.1	3,875	0.54%
2021/11/16	7.2	46.93	1	47.15	46.80	6.2	3,859	0.16%
2021/11/15	6	48.13	4.1	48.10	47.65	1.9	3,829	0.05%
2021/11/12	11	47.45	34	47.73	47.80	-23	3,734	-0.62%
2021/11/11	2.1	45.77	7	45.75	45.60	-5	3,576	-0.14%
2021/11/10	6	45.35	5	45.48	45.45	1	3,663	0.03%
2021/11/09	5	45.10	0	0.00	44.95	5	3,676	0.14%
2021/11/08	10	44.69	0	0.00	45.00	10	3,689	0.27%
2021/11/05	2.1	44.50	0	0.00	44.55	2.1	3,715	0.06%
2021/11/04	6	44.83	0	0.00	44.65	6	3,722	0.16%
2021/11/03	1	44.70	0	0.00	44.85	1	3,737	0.03%
2021/11/02	7.1	44.77	0	0.00	44.70	7.1	3,818	0.19%
2021/11/01	2.1	44.85	0	0.00	44.70	2.1	3,840	0.05%
2021/10/29	1.1	45.00	0	0.00	44.95	1.1	3,853	0.03%
2021/10/28	0	0.00	1	45.15	45.10	-1	3,908	-0.03%
2021/10/27	2.1	45.15	0	0.00	45.10	2.1	3,952	0.05%
2021/10/26	2	45.40	1	45.60	45.55	1	3,975	0.03%
2021/10/25	5	45.15	0	0.00	45.20	5	4,053	0.12%
2021/10/22	2	45.70	2	45.45	45.15	0	4,122	0.00%
2021/10/19	0.2	44.60	0	0.00	44.55	0.2	4,268	0.00%
2021/10/18	2	44.80	13	44.61	44.65	-11	4,364	-0.25%
2021/10/14	1	44.60	5	44.67	44.70	-4	4,394	-0.09%
2021/10/13	14	45.04	7	45.10	45.05	7	4,452	0.16%
2021/10/12	1	44.55	1	44.55	45.10	0	4,494	0.00%
2021/10/08	0.1	44.85	1	44.60	44.60	-0.9	4,440	-0.02%
2021/10/07	7	44.64	1	44.60	44.65	6	4,430	0.14%
2021/10/06	2	44.50	0	0.00	44.25	2	4,452	0.04%
2021/10/05	0	44.50	0	0.00	44.60	0	4,464	0.00%
2021/10/04	5.1	44.65	8	44.76	44.70	-3	4,580	-0.06%
2021/10/01	5.1	44.70	0	0.00	44.80	5.1	4,599	0.11%
2021/09/30	2	45.00	0	0.00	45.10	2	4,629	0.04%
2021/09/29	2	45.25	1	45.10	45.05	1	4,619	0.02%
2021/09/28	4	45.01	0.2	45.30	45.30	3.8	4,593	0.08%
2021/09/27	3.1	44.74	0	45.10	44.65	3.1	4,567	0.07%
2021/09/24	2	45.20	3	45.55	45.10	-1	4,508	-0.02%
2021/09/23	7	46.84	2	46.60	46.80	5	4,357	0.11%
2021/09/22	11	46.57	0	0.00	46.20	11	4,245	0.26%
2021/09/17	3	47.47	1	47.45	47.35	2	4,100	0.05%
2021/09/16	0	47.80	0	0.00	47.80	0	4,089	0.00%
2021/09/15	2	47.58	0	0.00	47.55	2	4,138	0.05%
2021/09/10	1	48.10	0	0.00	47.95	1	4,242	0.02%
2021/09/09	0	0.00	1	47.25	47.50	-1	4,298	-0.02%
2021/09/08	3	47.43	0	0.00	47.25	3	4,312	0.07%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/09/03	3	48.25	0	0.00	48.25	3	4,304	0.07%
2021/09/02	1	48.25	1	48.30	48.25	0	4,344	0.00%
2021/09/01	3	48.60	1.1	48.37	48.40	1.9	4,370	0.04%
2021/08/31	0	0.00	0.1	47.75	48.20	-0.1	4,386	0.00%
2021/08/30	3	47.38	0	0.00	47.40	3	4,411	0.07%
2021/08/27	0	0.00	2	47.38	47.45	-2	4,405	-0.05%
2021/08/26	1	47.40	0	47.60	47.40	1	4,429	0.02%
2021/08/25	0.2	47.50	0	0.00	47.60	0.2	4,498	0.00%
2021/08/24	8	47.75	23	47.67	47.65	-15	4,515	-0.33%
2021/08/23	10	47.92	0	0.00	47.50	10	4,576	0.22%
2021/08/20	2	47.63	0.5	47.60	47.55	1.5	4,597	0.03%
2021/08/19	5	47.79	0	0.00	47.55	5	5,750	0.09%
2021/08/18	0	48.00	2	48.05	48.40	-2	5,778	-0.03%
2021/08/17	0	0.00	11	48.97	48.60	-11	5,807	-0.19%
2021/08/16	4	48.29	13	48.27	48.10	-9	5,726	-0.16%
2021/08/13	3	48.80	0	0.00	48.90	3	5,649	0.05%
2021/08/12	2	48.85	1	48.90	48.95	1	5,580	0.02%
2021/08/11	0	0.00	4	48.73	48.80	-4	5,583	-0.07%
2021/08/10	2	48.85	1.1	48.75	48.85	0.9	5,582	0.02%
2021/08/09	4.2	49.10	0	0.00	49.00	4.2	5,636	0.07%
2021/08/06	1	49.10	2	49.55	49.45	-1	5,660	-0.02%
2021/08/05	0	0.00	0.5	48.76	48.70	-0.5	5,663	-0.01%
2021/08/04	2	49.15	16.1	48.97	49.05	-14.1	5,896	-0.24%
2021/08/03	0.5	49.60	8	48.98	49.30	-7.5	5,955	-0.13%
2021/08/02	5	49.36	3.1	49.33	49.45	1.9	6,067	0.03%
2021/07/30	0	0.00	11	48.88	49.05	-11	6,127	-0.18%
2021/07/29	12	49.00	6	48.92	49.10	6	6,148	0.10%
2021/07/28	1	48.40	10	48.13	48.35	-9	6,105	-0.15%
2021/07/27	9	47.91	13	47.82	48.15	-4	6,096	-0.07%
2021/07/26	6	48.04	28	48.10	48.10	-22	6,098	-0.36%
2021/07/23	63.2	47.74	19.1	47.98	47.90	44.1	6,014	0.73%
2021/07/22	2	46.65	12.2	46.76	46.85	-10.2	5,822	-0.17%
2021/07/21	3	45.95	3	46.01	46.00	0	5,780	0.00%
2021/07/20	4.1	45.56	0.4	45.62	45.65	3.7	5,959	0.06%
2021/07/19	3	46.18	8	46.14	46.10	-5	6,065	-0.08%
2021/07/16	5	45.49	27	45.52	45.75	-22	6,068	-0.36%
2021/07/15	0	0.00	1	45.05	45.10	-1	6,030	-0.02%
2021/07/14	3	44.80	0	0.00	44.95	3	6,056	0.05%
2021/07/13	3	44.88	1	44.90	44.85	2	6,135	0.03%
2021/07/12	2	45.35	26.3	45.43	45.20	-24.3	6,116	-0.40%
2021/07/09	16	45.53	5.1	45.30	45.00	10.9	6,084	0.18%
2021/07/08	0	0.00	2	44.63	44.65	-2	6,005	-0.03%
2021/07/07	5	44.00	10.2	44.21	44.40	-5.2	6,008	-0.09%
2021/07/06	1	43.45	2	43.45	43.65	-1	5,987	-0.02%
2021/07/02	0	0.00	2	43.28	43.30	-2	6,077	-0.03%
2021/07/01	0	0.00	3	43.43	43.20	-3	6,112	-0.05%
2021/06/30	0	0.00	6	43.58	43.65	-6	6,122	-0.10%
2021/06/29	1.8	43.55	0	0.00	43.55	1.8	6,147	0.03%
2021/06/28	5.1	43.72	3	43.83	43.60	2.1	6,172	0.03%
2021/06/25	1	43.95	15	43.92	43.60	-14	6,171	-0.23%
2021/06/24	0	0.00	12.1	43.68	43.85	-12.1	6,158	-0.20%
2021/06/23	3	42.75	5	42.91	42.70	-2	6,132	-0.03%
2021/06/22	3	42.60	2	42.70	42.35	1	6,080	0.02%
2021/06/21	3.5	42.41	17	42.30	42.20	-13.5	6,087	-0.22%
2021/06/18	4.5	42.30	1	42.75	42.20	3.5	6,113	0.06%
2021/06/17	0	0.00	2	42.50	42.75	-2	6,189	-0.03%
2021/06/15	1	42.80	5	42.72	42.80	-4	6,256	-0.06%
2021/06/11	2	42.48	0	0.00	42.40	2	6,240	0.03%
2021/06/10	7	42.31	0	0.00	42.30	7	6,243	0.11%
2021/06/09	3	41.58	0	0.00	41.75	3	6,208	0.05%
2021/06/08	5.1	41.40	1	41.35	41.40	4.1	6,192	0.07%
2021/06/07	12	41.78	0	0.00	41.55	12	6,172	0.19%
2021/06/03	4	41.90	0	0.00	41.85	4	6,153	0.07%
2021/06/02	6	41.92	5	41.90	42.00	1	6,141	0.02%
2021/06/01	5	42.24	1	42.35	42.20	4	6,061	0.07%
2021/05/28	0	0.00	1	42.95	42.65	-1	5,999	-0.02%
2021/05/27	0	0.00	4	42.70	42.60	-4	5,986	-0.07%
2021/05/26	3	42.33	0	0.00	42.20	3	4,867	0.06%
2021/05/25	8	42.72	10	42.43	42.30	-2	4,800	-0.04%
2021/05/24	7.7	42.73	0	0.00	42.70	7.7	4,755	0.16%
2021/05/20	0	0.00	2	41.90	42.15	-2	4,749	-0.04%
2021/05/18	7	41.12	10.1	41.95	41.90	-3.1	4,748	-0.07%
2021/05/17	2.6	41.34	9	41.89	40.80	-6.4	4,762	-0.13%
2021/05/14	1	42.95	2	43.43	42.80	-1	4,683	-0.02%
2021/05/13	9	41.65	0	0.00	42.10	9	4,629	0.19%
2021/05/12	5	42.22	5.2	43.54	42.60	-0.2	4,544	0.00%
2021/05/11	0.7	44.80	24	45.08	44.85	-23.3	4,277	-0.55%
2021/05/10	29	45.42	7	45.63	45.70	22	4,201	0.52%
2021/05/07	7	44.76	0	0.00	44.70	7	4,073	0.17%
2021/05/06	0	0.00	1	45.75	45.25	-1	3,976	-0.03%
2021/05/05	5	45.43	7.5	44.66	45.20	-2.5	3,929	-0.06%
2021/05/04	51	44.15	77	44.42	44.35	-26	3,882	-0.67%
2021/05/03	7	44.88	41	45.91	44.70	-34	3,820	-0.89%
2021/04/29	57	45.18	5	45.45	45.25	52	3,765	1.38%
2021/04/28	8	45.50	20.1	45.82	45.65	-12.1	3,739	-0.32%
2021/04/27	52	46.11	142	46.16	46.20	-90	3,767	-2.39%	大賣/
2021/04/26	187	46.63	52	46.53	46.60	135	3,705	3.64%	大買/鉅額交易
2021/04/23	15	45.09	20	44.95	45.35	-5	3,491	-0.14%
2021/04/22	12	44.32	4	44.30	44.10	8	3,389	0.24%
2021/04/21	1	44.25	26.3	44.15	44.35	-25.3	3,329	-0.76%
2021/04/20	5	44.44	4.4	44.18	44.35	0.6	3,311	0.02%
2021/04/19	11.1	44.42	40.3	44.58	44.60	-29.2	3,322	-0.88%
2021/04/16	15	43.62	0.2	43.60	43.60	14.9	3,270	0.45%
2021/04/15	0.5	43.35	34.1	43.34	43.30	-33.6	3,297	-1.02%
2021/04/14	14	43.25	14	43.21	43.25	0	3,331	0.00%
2021/04/13	0	0.00	1.6	43.65	43.50	-1.6	3,329	-0.05%
2021/04/12	9	43.62	0	0.00	43.60	9	3,327	0.27%
2021/04/09	12	43.62	4	43.71	43.75	8	3,336	0.24%
2021/04/08	4	43.45	3	43.57	43.50	1	3,300	0.03%
2021/04/07	6	43.52	2.1	43.51	43.65	3.9	3,277	0.12%
2021/04/06	15	43.60	1	43.60	43.65	14	3,270	0.43%
2021/04/01	18	43.61	0	0.00	43.55	18	3,289	0.55%
2021/03/31	29	43.38	9.1	43.48	43.50	19.9	3,351	0.59%
2021/03/30	3	43.55	0	0.00	43.45	3	3,527	0.09%
2021/03/29	2	43.33	70.1	43.30	43.55	-68.1	3,680	-1.85%
2021/03/26	8	43.52	0.3	43.60	43.50	7.7	3,854	0.20%
2021/03/25	6	43.44	9	43.46	43.60	-3	4,049	-0.07%
2021/03/24	11	43.15	1	43.40	43.55	10	4,322	0.23%
2021/03/23	3	43.20	2	43.20	43.15	1	4,361	0.02%
2021/03/22	68	43.31	16.1	43.64	43.60	51.9	4,406	1.18%
2021/03/19	13	44.60	2	44.75	44.25	11	4,320	0.25%
2021/03/18	1	45.20	6	45.47	45.20	-5	4,322	-0.12%
2021/03/17	1.1	45.01	1.1	45.15	45.20	0	4,363	0.00%
2021/03/16	0	0.00	1	44.80	44.90	-1	4,433	-0.02%
2021/03/15	0	0.00	1.7	44.80	44.75	-1.7	4,528	-0.04%
2021/03/12	0	0.00	13	44.93	44.95	-13	4,737	-0.27%
2021/03/11	0	0.00	22	45.45	45.35	-22	5,010	-0.44%
2021/03/10	4	45.74	1	45.80	45.45	3	5,045	0.06%
2021/03/09	16	45.42	5.1	45.30	45.40	10.9	5,080	0.21%
2021/03/08	6	45.05	6	45.38	45.25	0	5,088	0.00%
2021/03/05	0	0.00	5	45.00	44.95	-5	5,096	-0.10%
2021/03/04	0	0.00	7	44.90	45.05	-7	5,217	-0.13%
2021/03/03	0	0.00	4	44.86	44.95	-4	5,185	-0.08%
2021/03/02	11	45.16	50	45.00	44.55	-39	5,174	-0.75%
2021/02/26	2	44.73	5	44.82	45.20	-3	5,182	-0.06%
2021/02/25	2.3	44.97	7	44.91	44.95	-4.8	5,115	-0.09%
2021/02/24	5.1	44.67	2	44.95	44.55	3.1	5,110	0.06%
2021/02/23	3	44.25	10.4	44.78	44.85	-7.4	5,087	-0.14%
2021/02/22	0.3	44.14	1	44.05	44.05	-0.7	5,042	-0.01%
2021/02/19	1	43.90	3	43.95	44.10	-2	5,037	-0.04%
2021/02/18	3	44.00	1.3	43.97	43.85	1.7	5,029	0.03%
2021/02/17	1	44.10	2.1	43.99	43.75	-1.1	5,010	-0.02%
2021/02/05	1	43.90	2	43.60	43.60	-1	4,979	-0.02%
2021/02/03	2	43.48	1	43.70	43.30	1	5,080	0.02%
2021/02/02	0	0.00	3	43.72	43.60	-3	5,119	-0.06%
2021/02/01	2.1	43.55	0.1	43.95	43.25	2	5,130	0.04%
2021/01/29	3.1	43.00	0	0.00	42.60	3.1	5,117	0.06%
2021/01/28	2.1	43.21	1	43.45	43.25	1.1	5,081	0.02%
2021/01/27	1	43.90	10	43.55	43.60	-9	5,087	-0.18%
2021/01/26	3	43.53	1.1	43.44	43.45	2	5,088	0.04%
2021/01/25	13.1	43.77	0.2	43.75	43.95	12.8	5,087	0.25%
2021/01/22	2	43.28	0	0.00	43.10	2	5,104	0.04%
2021/01/21	4.1	43.53	1	43.40	43.40	3.1	5,102	0.06%
2021/01/20	5.5	43.60	6.2	43.80	43.10	-0.7	5,100	-0.01%
2021/01/19	2	44.45	0	0.00	44.40	2	5,021	0.04%
2021/01/18	8	44.64	0	0.00	44.55	8	4,997	0.16%
2021/01/15	2.1	45.35	0	0.00	45.05	2.1	5,015	0.04%
2021/01/14	2	45.70	2.8	45.75	45.70	-0.8	5,177	-0.02%
2021/01/13	0	0.00	21.4	45.80	45.80	-21.4	5,174	-0.41%
2021/01/12	3.1	45.76	23	45.91	45.55	-19.9	5,170	-0.39%
2021/01/11	5.2	45.89	4	46.35	46.00	1.2	5,145	0.02%
2021/01/08	2	45.85	23	45.82	45.90	-21	5,122	-0.41%
2021/01/07	3	45.52	14	45.65	45.60	-11	5,099	-0.22%
2021/01/06	1	45.20	2.2	45.52	45.20	-1.2	5,053	-0.02%
2021/01/05	1	45.10	3	45.10	45.05	-2	5,013	-0.04%
2021/01/04	13.1	45.32	0	0.00	45.15	13.1	5,002	0.26%
2020/12/31	3	45.70	5.5	45.52	45.85	-2.5	5,008	-0.05%
2020/12/30	4	45.53	0	0.00	45.55	4	4,999	0.08%
2020/12/29	2	45.88	7	45.78	45.60	-5	4,996	-0.10%
2020/12/28	59.7	46.14	6	46.08	45.90	53.7	4,988	1.08%
2020/12/25	23.2	46.21	117	46.73	46.45	-93.8	4,947	-1.90%	大賣/
2020/12/24	11	45.87	4	46.03	46.40	7	4,907	0.14%
2020/12/23	24	44.88	22	44.71	45.00	2	4,737	0.04%
2020/12/22	18	45.03	1	45.30	44.50	17	4,623	0.37%
2020/12/21	8.1	45.23	0	0.00	44.95	8.1	4,561	0.18%
2020/12/18	2	46.20	9	46.15	45.60	-7	4,425	-0.16%
2020/12/17	6	45.95	1	46.15	46.05	5	4,185	0.12%
2020/12/16	25	45.86	37.1	45.90	45.95	-12.1	4,169	-0.29%
2020/12/15	0.2	44.80	2	45.30	45.25	-1.8	4,086	-0.04%
2020/12/14	10	45.15	168	45.15	44.90	-158	4,076	-3.88%	大賣/鉅額交易
2020/12/11	0	0.00	30.1	44.61	44.35	-30.1	4,015	-0.75%
2020/12/10	19.4	44.44	15.7	44.45	44.60	3.7	3,999	0.09%
2020/12/09	18.2	44.55	0	0.00	44.50	18.2	3,934	0.46%
2020/12/08	22.1	44.91	47	45.01	45.40	-24.9	3,834	-0.65%
2020/12/07	118	45.66	30.1	45.59	45.85	87.9	3,620	2.43%	大買/
2020/12/04	4.8	43.43	0	0.00	43.50	4.8	3,344	0.14%
2020/12/03	7.2	43.86	5.2	43.96	43.80	2	3,285	0.06%
2020/12/02	2	44.23	2	44.30	44.35	0	3,253	0.00%
2020/12/01	3.2	44.48	4	44.10	44.50	-0.8	3,240	-0.02%
2020/11/30	13	44.33	16.4	44.24	44.50	-3.4	3,235	-0.11%
2020/11/27	6	43.81	1	43.80	43.85	5	3,140	0.16%
2020/11/26	1	43.85	3	43.83	43.85	-2	3,149	-0.06%
2020/11/25	6	43.74	13	43.79	43.90	-7	3,254	-0.22%
2020/11/23	6	43.42	0	0.00	43.45	6	3,242	0.19%
2020/11/20	2	43.18	1	43.10	43.25	1	3,250	0.03%
2020/11/19	4	43.15	0	0.00	43.15	4	3,268	0.12%
2020/11/18	5	43.12	0	0.00	43.35	5	3,279	0.15%
2020/11/13	2.5	43.37	4	43.26	43.40	-1.5	3,336	-0.04%
2020/11/12	1.2	43.62	15	43.43	43.85	-13.8	3,324	-0.42%
2020/11/11	0	0.00	11	43.45	44.00	-11	3,346	-0.33%
2020/11/09	2	42.03	0	0.00	42.00	2	3,262	0.06%
2020/11/06	4	41.91	0	0.00	41.90	4	3,242	0.12%
2020/11/05	5	42.00	0	0.00	42.00	5	3,220	0.16%
2020/11/04	6.1	41.94	0	0.00	42.00	6.1	3,211	0.19%
2020/11/03	2.1	42.37	1	42.35	42.35	1.1	3,197	0.04%
2020/11/02	2	41.80	85.6	41.58	41.90	-83.6	3,189	-2.62%
2020/10/30	1	41.80	2	41.73	41.50	-1	3,171	-0.03%
2020/10/29	2.1	42.19	2	41.95	41.85	0.1	3,118	0.00%
2020/10/28	1.3	42.24	0	0.00	42.10	1.3	3,121	0.04%
2020/10/26	5	42.65	0	0.00	42.60	5	3,111	0.16%
2020/10/23	1	42.95	2	42.65	42.55	-1	3,120	-0.03%
2020/10/22	7	42.16	0	0.00	43.20	7	3,106	0.23%
2020/10/21	2	42.60	1	42.65	42.70	1	2,930	0.03%
2020/10/20	4	42.74	0	0.00	42.65	4	2,920	0.14%
2020/10/19	0	0.00	1	42.80	43.20	-1	2,899	-0.03%
2020/10/16	4	42.98	3	42.97	42.90	1	2,874	0.03%
2020/10/15	2	42.85	0	0.00	42.95	2	2,865	0.07%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/12	1	44.50	0	0.00	44.20	1	2,839	0.04%
2020/10/08	1	43.90	1	44.40	44.70	0	2,849	0.00%
2020/10/07	0	0.00	10	43.60	43.50	-10	2,803	-0.36%
2020/10/06	6	43.68	2	43.60	43.70	4	2,829	0.14%
2020/10/05	2	43.28	0	0.00	43.20	2	2,833	0.07%
2020/09/29	11	43.32	3	43.55	43.30	8	2,824	0.28%
2020/09/28	1	41.85	2	42.45	42.65	-1	2,795	-0.04%
2020/09/25	4	41.94	7	41.88	41.50	-3	2,769	-0.11%
2020/09/24	38	41.33	22	41.50	41.45	16	2,721	0.59%
2020/09/23	1	46.20	1	46.15	46.15	0	2,590	0.00%
2020/09/22	1	46.55	11	46.55	46.60	-10	2,499	-0.40%
2020/09/21	1	46.65	4	46.80	46.85	-3	2,460	-0.12%
2020/09/18	1	46.60	19	46.65	46.65	-18	2,411	-0.75%
2020/09/17	10	46.75	1	46.60	46.55	9	2,381	0.38%
2020/09/16	9	46.35	6	46.44	46.35	3	2,358	0.13%
2020/09/15	4	46.39	0	0.00	46.35	4	2,343	0.17%
2020/09/14	11	46.30	0	0.00	46.35	11	2,348	0.47%
2020/09/11	0	0.00	10	46.28	46.30	-10	2,335	-0.43%
2020/09/10	2	46.35	6	46.20	46.30	-4	2,321	-0.17%
2020/09/09	5	45.78	0	0.00	46.15	5	2,306	0.22%
2020/09/08	3	45.90	4	45.85	45.85	-1	2,307	-0.04%
2020/09/07	0	0.00	6	46.17	46.00	-6	2,396	-0.25%
2020/09/04	1	45.85	16	45.89	45.80	-15	2,420	-0.62%
2020/09/03	1	45.60	6	45.82	45.60	-5	2,467	-0.20%
2020/09/02	21	45.79	2	45.80	45.65	19	2,445	0.78%
2020/09/01	2	46.00	5	46.14	46.20	-3	2,458	-0.12%
2020/08/31	0	0.00	3	46.50	46.40	-3	2,516	-0.12%
2020/08/28	0	0.00	2	45.95	45.60	-2	2,440	-0.08%
2020/08/27	6.2	45.54	6	45.42	45.50	0.2	2,459	0.01%
2020/08/26	13	45.13	13	45.33	45.50	0	2,500	0.00%
2020/08/25	4	45.03	2	44.90	44.95	2	2,531	0.08%
2020/08/24	3	44.63	0	0.00	44.65	3	2,659	0.11%
2020/08/21	0	0.00	3	44.28	44.35	-3	2,688	-0.11%
2020/08/20	10	43.67	13	44.07	43.50	-3	2,678	-0.11%
2020/08/19	4	44.41	6	44.63	44.45	-2	2,644	-0.08%
2020/08/18	0.3	44.50	1	44.10	44.30	-0.7	2,619	-0.03%
2020/08/17	2	43.55	11	44.26	44.35	-9	2,621	-0.34%
2020/08/14	2	42.98	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	5	43.52	43.75	-5	2,596	-0.19%
2020/08/11	1	42.95	0	0.00	42.70	1	2,603	0.04%
2020/08/10	1	42.85	0	0.00	42.90	1	2,640	0.04%
2020/08/07	2	42.73	0	0.00	42.85	2	2,686	0.07%
2020/08/05	2	42.40	0	0.00	42.40	2	2,742	0.07%
2020/07/31	0	0.00	10	42.80	42.80	-10	2,793	-0.36%
2020/07/27	1	42.50	0	0.00	42.30	1	2,799	0.04%
2020/07/24	4	43.05	7.2	43.05	42.80	-3.2	2,805	-0.12%
2020/07/22	3	43.42	0	0.00	43.30	3	2,846	0.11%
2020/07/21	6	43.13	1.2	43.15	43.45	4.8	2,848	0.17%
2020/07/17	4	42.86	12	43.50	42.90	-8	2,852	-0.28%
2020/07/16	2	43.65	0	0.00	43.25	2	2,862	0.07%
2020/07/15	2	43.83	1	43.80	43.65	1	2,856	0.04%
2020/07/14	1	42.65	0	0.00	42.60	1	2,827	0.04%
2020/07/13	5	43.00	54	42.98	42.80	-49	2,833	-1.73%
2020/07/10	2	43.70	1	43.50	43.15	1	2,817	0.04%
2020/07/09	10	44.03	0	0.00	43.90	10	2,812	0.36%
2020/07/08	2	44.08	1	44.20	44.40	1	2,791	0.04%
2020/07/07	12	44.00	1	44.10	44.10	11	2,779	0.40%
2020/07/06	6	44.00	3	44.12	44.00	3	2,765	0.11%
2020/07/03	1	43.80	0	0.00	43.85	1	2,768	0.04%
2020/07/02	1	44.00	1	44.00	44.20	0	2,775	0.00%
2020/07/01	0	0.00	1	43.95	43.95	-1	2,774	-0.04%
2020/06/30	8	43.55	0	0.00	43.55	8	2,781	0.29%
2020/06/29	2	43.58	8	43.57	43.60	-6	2,797	-0.21%
2020/06/24	1	43.90	0	0.00	43.90	1	2,802	0.04%
2020/06/23	7	44.01	1	44.40	43.90	6	2,823	0.21%
2020/06/22	1	43.60	1	43.65	43.55	0	2,829	0.00%
2020/06/19	22	43.74	0	0.00	43.50	22	2,875	0.77%
2020/06/18	20	44.08	3	43.90	44.05	17	2,865	0.59%
2020/06/16	2	44.20	1	44.25	44.20	1	2,963	0.03%
2020/06/15	1	43.90	0	0.00	43.70	1	3,099	0.03%
2020/06/12	5	43.73	4	43.75	43.60	1	3,148	0.03%
2020/06/11	2	45.03	2	45.60	44.80	0	3,119	0.00%
2020/06/10	3	45.98	3	46.10	45.85	0	3,127	0.00%
2020/06/09	0	0.00	4	46.50	46.50	-4	3,185	-0.13%
2020/06/08	5	46.45	1	46.20	46.50	4	3,259	0.12%
2020/06/05	1	46.65	15	47.16	47.25	-14	3,232	-0.43%
2020/06/04	4	46.43	4	46.39	46.40	0	3,182	0.00%
2020/06/03	1	46.00	20.6	46.06	46.25	-19.6	3,179	-0.61%
2020/06/02	1	44.95	9	44.89	45.40	-8	3,135	-0.26%
2020/06/01	5	44.76	130	44.98	44.90	-125	3,087	-4.05%	大賣/鉅額交易
2020/05/29	13	44.54	0	0.00	44.35	13	3,033	0.43%
2020/05/28	2	44.80	47	44.61	44.75	-45	2,899	-1.55%
2020/05/26	1	44.30	10	44.50	44.25	-9	2,950	-0.30%
2020/05/25	0	0.00	105	44.00	44.15	-105	2,952	-3.56%	大賣/鉅額交易
2020/05/22	7	44.05	0	0.00	44.10	7	2,961	0.24%
2020/05/20	1	43.90	0	0.00	43.80	1	2,930	0.03%
2020/05/19	0	0.00	3	43.80	44.00	-3	2,928	-0.10%
2020/05/18	0	0.00	2	43.20	43.10	-2	2,914	-0.07%
2020/05/14	4	43.14	0	0.00	43.05	4	2,866	0.14%
2020/05/13	7	44.01	2	44.00	44.00	5	2,832	0.18%
2020/05/11	0	0.00	26	44.58	44.70	-26	2,769	-0.94%
2020/05/08	0	0.00	3	43.80	43.80	-3	2,735	-0.11%
2020/05/07	0	0.00	0.5	44.00	43.80	-0.5	2,719	-0.02%
2020/05/05	10	43.30	5	43.30	43.65	5	2,741	0.18%
2020/05/04	9	42.14	3	43.30	43.00	6	2,763	0.22%
2020/04/30	2.2	43.99	3.3	43.80	43.65	-1.1	2,783	-0.04%
2020/04/29	1	43.75	0	0.00	43.70	1	2,799	0.04%
2020/04/28	1	42.65	1	42.80	42.85	0	2,828	0.00%
2020/04/27	0	0.00	6	42.21	42.35	-6	2,919	-0.21%
2020/04/24	5	40.65	0	0.00	40.55	5	2,911	0.17%
2020/04/23	0.1	40.75	0	0.00	40.60	0.1	2,917	0.00%
2020/04/22	0	0.00	1	40.00	40.30	-1	2,922	-0.03%
2020/04/21	0	0.00	3	40.50	40.40	-3	2,922	-0.10%
2020/04/20	1	41.30	0	0.00	41.40	1	2,905	0.03%
2020/04/17	5	41.30	5	41.65	41.30	0	2,903	0.00%
2020/04/16	0	0.00	2	41.20	41.20	-2	2,895	-0.07%
2020/04/15	0	0.00	3	41.68	41.75	-3	2,879	-0.10%
2020/04/14	0	0.00	1	41.00	41.50	-1	2,874	-0.03%
2020/04/13	1	40.35	2	40.50	40.30	-1	2,850	-0.04%
2020/04/08	1	40.70	0	0.00	40.40	1	2,858	0.03%
2020/04/07	0	0.00	1	40.50	40.45	-1	2,843	-0.04%
2020/04/06	1	39.85	1	40.10	40.40	0	2,820	0.00%
2020/03/30	0	0.00	1	39.55	40.00	-1	2,784	-0.04%
2020/03/27	3	39.85	0	0.00	39.55	3	2,871	0.10%
2020/03/26	4	39.75	14	39.60	39.90	-10	2,947	-0.34%
2020/03/25	3	39.45	26	39.83	39.80	-23	3,048	-0.75%
2020/03/24	1	35.95	19	36.84	36.85	-18	3,033	-0.59%
2020/03/23	0	0.00	2	34.48	34.15	-2	3,025	-0.07%
2020/03/20	12	34.68	2	34.73	35.00	10	3,015	0.33%
2020/03/19	36	32.90	9.9	33.15	32.90	26.1	2,948	0.88%
2020/03/18	9	37.23	10	37.05	36.45	-1	2,814	-0.04%
2020/03/17	3	38.35	0	0.00	38.00	3	2,762	0.11%
2020/03/16	1	39.95	1	40.00	40.05	0	2,713	0.00%
2020/03/13	3	39.12	3	38.53	40.40	0	2,685	0.00%
2020/03/12	17.1	42.01	5	41.94	41.80	12.1	2,579	0.47%
2020/03/10	4	43.79	1	44.05	43.95	3	2,482	0.12%
2020/03/04	1	44.85	8	44.90	45.00	-7	2,401	-0.29%
2020/03/03	1	44.55	1	44.50	44.55	0	2,410	0.00%
2020/02/27	3	44.58	1	44.60	44.85	2	2,420	0.08%
2020/02/26	1	44.90	0	0.00	44.80	1	2,381	0.04%
2020/02/25	1	44.85	0	0.00	45.00	1	2,370	0.04%
2020/02/24	0	0.00	2	45.15	45.10	-2	2,371	-0.08%
2020/02/21	6	45.51	0	0.00	45.50	6	2,360	0.25%
2020/02/20	6	45.83	0	0.00	45.70	6	2,358	0.25%
2020/02/12	1	45.55	0	0.00	45.80	1	2,398	0.04%
2020/02/11	0.2	45.60	0	0.00	45.35	0.2	2,393	0.01%
2020/02/10	2	45.40	0	0.00	45.50	2	2,397	0.08%
2020/02/07	4	45.30	0	0.00	45.25	4	2,411	0.17%
2020/02/06	2	45.55	0	0.00	45.55	2	2,426	0.08%
2020/02/05	8.7	45.14	0	0.00	45.10	8.7	2,430	0.36%
2020/02/04	5	45.08	0	0.00	45.00	5	2,417	0.21%
2020/02/03	4	44.43	7	44.86	44.90	-3	2,404	-0.12%
2020/01/31	6	45.51	0	0.00	45.25	6	2,388	0.25%
2020/01/30	10	45.63	2	45.70	45.45	8	2,348	0.34%
2020/01/20	0	0.00	17	46.96	47.10	-17	2,265	-0.75%
2020/01/17	0	0.00	10	46.85	46.85	-10	2,245	-0.45%
2020/01/16	1	46.60	0	0.00	46.65	1	2,258	0.04%
2020/01/15	3	46.53	12	46.54	46.55	-9	2,291	-0.39%
2020/01/13	2	46.25	4	46.25	46.30	-2	2,380	-0.08%
2020/01/10	0	0.00	3	46.25	46.25	-3	2,427	-0.12%
2020/01/08	0.3	45.90	0	0.00	45.70	0.3	2,483	0.01%
2020/01/06	0.1	46.35	14	46.07	46.20	-13.9	2,534	-0.55%
2020/01/02	1	46.40	0	0.00	46.30	1	2,609	0.04%
2019/12/31	1	46.40	5	46.55	46.30	-4	2,634	-0.15%
2019/12/30	12	46.44	0	0.00	46.45	12	2,707	0.44%
2019/12/27	0	0.00	5	46.45	46.40	-5	2,900	-0.17%
2019/12/26	1	46.20	0	0.00	46.20	1	4,112	0.02%
2019/12/25	3	46.33	0	0.00	46.20	3	4,781	0.06%
2019/12/24	1.4	46.02	1	46.00	46.15	0.4	5,351	0.01%
2019/12/23	8	45.69	0	0.00	45.55	8	5,284	0.15%
2019/12/20	9	45.64	5	45.75	45.45	4	5,215	0.08%
2019/12/19	21	45.81	0	0.00	45.90	21	5,119	0.41%
2019/12/17	2	46.13	1	46.25	46.25	1	5,093	0.02%
2019/12/13	15	46.22	1	46.25	46.25	14	5,109	0.27%
2019/12/12	0	0.00	0.6	46.45	46.35	-0.6	5,127	-0.01%
2019/12/11	2	46.05	9	46.05	46.05	-7	5,165	-0.14%
2019/12/10	16	46.14	0	0.00	46.05	16	5,169	0.31%
2019/12/09	0	0.00	2	46.30	46.30	-2	5,168	-0.04%
2019/12/05	1	46.60	0	0.00	46.55	1	5,165	0.02%
2019/12/04	0.4	46.75	0	0.00	46.60	0.4	5,166	0.01%
2019/12/03	8	46.60	0	0.00	46.70	8	5,157	0.16%
2019/12/02	1	46.60	0	0.00	46.55	1	5,162	0.02%
2019/11/28	5	46.70	11	46.93	46.50	-6	5,154	-0.12%
2019/11/27	22	46.57	55	46.70	46.80	-33	5,166	-0.64%
2019/11/26	10	46.20	18	46.75	46.20	-8	5,164	-0.15%
2019/11/25	2	46.60	0	0.00	46.75	2	5,111	0.04%
2019/11/22	0.2	46.85	0	0.00	46.55	0.2	5,154	0.00%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/18	0	0.00	3	46.85	46.85	-3	5,184	-0.06%
2019/11/15	1	46.90	0	0.00	46.95	1	5,187	0.02%
2019/11/14	11	46.67	2	46.85	46.55	9	5,199	0.17%
2019/11/13	4	46.54	0	0.00	46.50	4	5,195	0.08%
2019/11/11	3	46.75	5	46.80	46.70	-2	5,200	-0.04%
2019/11/07	0	0.00	15	47.30	47.25	-15	5,166	-0.29%
2019/11/06	0	0.00	5	47.23	47.45	-5	5,160	-0.10%
2019/11/05	25	46.90	13	47.02	47.10	12	5,138	0.23%
2019/11/04	1	46.90	5	46.90	47.10	-4	5,131	-0.08%
2019/11/01	1	46.80	0	0.00	46.95	1	5,120	0.02%
2019/10/31	11.3	46.91	1	46.95	46.75	10.3	5,127	0.20%
2019/10/30	18.2	46.98	0	0.00	46.85	18.2	5,109	0.36%
2019/10/29	4	46.90	0	0.00	46.80	4	5,095	0.08%
2019/10/28	10	46.95	2	47.00	47.00	8	5,078	0.16%
2019/10/25	7.3	47.23	0	0.00	47.25	7.3	5,054	0.14%
2019/10/24	3	47.30	1	47.55	47.50	2	5,045	0.04%
2019/10/23	45	47.51	1	47.45	47.50	44	5,022	0.88%
2019/10/22	1	47.00	7	47.10	47.00	-6	4,995	-0.12%
2019/10/21	0	0.00	62	46.57	46.75	-62	4,961	-1.25%
2019/10/17	7	46.01	0	0.00	45.80	7	4,847	0.14%
2019/10/16	0	0.00	17	46.08	46.00	-17	4,809	-0.35%
2019/10/15	1	45.90	20	45.90	45.95	-19	4,780	-0.40%
2019/10/14	1	45.65	13	45.75	45.65	-12	4,751	-0.25%
2019/10/09	1	45.50	0	0.00	45.30	1	4,717	0.02%
2019/10/08	6	45.54	17	45.41	45.40	-11	4,689	-0.23%
2019/10/04	55	45.81	0	0.00	45.70	55	4,607	1.19%
2019/10/03	45	46.08	0	0.00	46.05	45	4,523	0.99%
2019/10/02	25	45.45	12	45.67	45.90	13	4,330	0.30%
2019/10/01	14	49.85	8	49.85	49.95	6	3,108	0.19%
2019/09/27	2	49.88	1	49.90	49.90	1	2,437	0.04%
2019/09/26	3	49.82	6	49.83	49.80	-3	1,857	-0.16%
2019/09/24	4	49.75	0	0.00	49.65	4	1,784	0.22%
2019/09/20	0	0.00	3	49.95	49.80	-3	1,749	-0.17%
2019/09/19	3	50.13	15	49.95	49.95	-12	1,719	-0.70%
2019/09/18	4	50.08	0	0.00	50.00	4	1,706	0.23%
2019/09/11	2	49.45	2	49.55	49.50	0	1,701	0.00%
2019/09/09	1	49.60	2	49.55	49.70	-1	1,681	-0.06%
2019/09/06	0	0.00	1	49.50	49.30	-1	1,680	-0.06%
2019/09/05	0	0.00	3	49.30	49.25	-3	1,678	-0.18%
2019/09/04	0	0.00	1	49.30	49.20	-1	1,672	-0.06%
2019/09/02	12	49.43	0	0.00	49.50	12	1,683	0.71%
2019/08/30	7	49.19	1	49.50	49.50	6	1,684	0.36%
2019/08/27	10	48.55	0	0.00	48.40	10	1,650	0.61%
2019/08/26	10	49.00	4	48.85	48.80	6	1,610	0.37%
2019/08/23	1	49.10	1	49.10	49.20	0	1,606	0.00%
2019/08/22	5	48.80	5	49.05	48.90	0	1,597	0.00%
2019/08/21	10	48.60	0	0.00	48.65	10	1,667	0.60%
2019/08/20	35	48.75	0	0.00	48.60	35	1,670	2.10%
2019/08/19	8	48.65	0	0.00	48.75	8	1,660	0.48%
2019/08/16	2.5	48.69	0	0.00	48.80	2.5	1,642	0.15%
2019/08/15	7	48.66	0	0.00	48.95	7	1,622	0.43%
2019/08/12	3	48.10	5	48.45	48.25	-2	1,598	-0.13%
2019/08/07	6	48.06	0	0.00	48.00	6	1,606	0.37%
2019/08/06	0	0.00	2	48.10	48.10	-2	1,615	-0.12%
2019/08/05	2	48.50	5	48.31	48.20	-3	1,609	-0.19%
2019/08/02	2	48.38	0	0.00	48.40	2	1,605	0.12%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	2	48.85	0	0.00	48.80	2	1,615	0.12%
2019/07/29	6	48.98	0	0.00	48.95	6	1,612	0.37%
2019/07/26	4	48.90	0	0.00	49.10	4	1,609	0.25%
2019/07/25	2	48.95	4	48.80	48.90	-2	1,614	-0.12%
2019/07/24	6	48.94	6	48.90	48.90	0	1,626	0.00%
2019/07/23	1	49.15	0	0.00	49.05	1	1,609	0.06%
2019/07/22	7	49.46	0	0.00	49.25	7	1,600	0.44%
2019/07/19	7	49.49	0	0.00	49.50	7	1,596	0.44%
2019/07/18	1	49.25	0	0.00	49.40	1	1,602	0.06%
2019/07/16	5	49.05	0	0.00	49.20	5	1,601	0.31%
2019/07/15	1	48.95	0	0.00	49.25	1	1,602	0.06%
2019/07/12	5	49.15	0	0.00	49.15	5	1,626	0.31%
2019/07/10	0	0.00	1	49.45	49.55	-1	1,645	-0.06%
2019/07/08	1.2	49.45	0	0.00	49.40	1.2	1,669	0.07%
2019/07/05	11	49.62	0	0.00	49.65	11	1,685	0.65%
2019/07/04	0	0.00	1	49.55	49.75	-1	1,723	-0.06%
2019/07/02	0	0.00	2	49.48	49.65	-2	1,755	-0.11%
2019/06/28	0	0.00	1	49.65	49.45	-1	1,784	-0.06%
2019/06/27	2	49.80	0	0.00	49.75	2	1,856	0.11%
2019/06/26	0	0.00	1	49.75	49.75	-1	1,945	-0.05%
2019/06/24	0.1	50.00	1	50.10	50.00	-0.9	1,993	-0.04%
2019/06/21	0	0.00	1	49.90	50.00	-1	1,983	-0.05%
2019/06/20	0	0.00	5	49.89	49.90	-5	1,988	-0.25%
2019/06/19	4	49.30	2	49.80	49.90	2	2,011	0.10%
2019/06/17	1	48.85	1	48.95	48.55	0	2,069	0.00%
2019/06/14	2	48.45	0	0.00	48.50	2	2,119	0.09%
2019/06/12	1	48.85	0	0.00	48.75	1	2,416	0.04%
2019/06/10	0	0.00	1	48.65	48.70	-1	2,457	-0.04%
2019/06/06	1	48.60	2	48.50	48.50	-1	2,495	-0.04%
2019/06/04	0	0.00	2	48.95	49.00	-2	2,531	-0.08%
2019/06/03	0	0.00	1	49.00	48.90	-1	2,532	-0.04%
2019/05/31	2	48.70	0	0.00	48.80	2	2,523	0.08%
2019/05/30	1	48.40	1	48.20	48.15	0	2,513	0.00%
2019/05/29	1	48.95	0	0.00	48.35	1	2,510	0.04%
2019/05/28	2	49.00	0	0.00	48.60	2	2,513	0.08%
2019/05/27	1	48.95	1	48.50	49.20	0	2,443	0.00%
2019/05/24	1.2	48.33	0	0.00	48.15	1.2	2,416	0.05%
2019/05/23	0	0.00	2	48.15	48.05	-2	2,415	-0.08%
2019/05/22	1	48.05	0	0.00	48.10	1	2,419	0.04%
2019/05/20	0	0.00	16.6	47.71	47.95	-16.6	2,422	-0.69%
2019/05/17	3	47.82	0	0.00	47.50	3	2,423	0.12%
2019/05/15	2	47.80	0	0.00	47.80	2	2,427	0.08%
2019/05/14	2	47.90	1	47.55	48.05	1	2,450	0.04%
2019/05/13	1	47.80	0	0.00	47.80	1	2,444	0.04%
2019/05/09	6	48.02	12.4	48.06	48.00	-6.4	2,476	-0.26%
2019/05/08	2	48.35	0	0.00	48.50	2	2,481	0.08%
2019/05/06	2	48.65	0	0.00	48.75	2	2,517	0.08%
2019/05/03	2	49.25	0	0.00	49.25	2	2,537	0.08%
2019/04/29	0	0.00	14	48.92	49.20	-14	2,530	-0.55%
2019/04/26	0	0.00	5	48.60	48.80	-5	2,529	-0.20%
2019/04/25	1	48.75	2	48.90	49.00	-1	2,534	-0.04%
2019/04/24	2	48.80	1	49.05	48.65	1	2,536	0.04%
2019/04/22	1	48.70	19	48.83	48.75	-18	2,540	-0.71%
2019/04/19	4	49.05	0	0.00	48.90	4	2,543	0.16%
2019/04/18	13	48.83	0	0.00	48.60	13	2,557	0.51%
2019/04/17	11	49.10	0	0.00	49.15	11	2,556	0.43%
2019/04/16	3	49.28	2	49.50	49.40	1	2,551	0.04%
2019/04/15	5	49.53	40	49.61	49.50	-35	2,547	-1.37%
2019/04/12	1	49.05	0	0.00	49.10	1	2,551	0.04%
2019/04/11	2	49.50	2	49.50	49.40	0	2,544	0.00%
2019/04/10	12	49.57	0	0.00	49.90	12	2,528	0.47%
2019/04/09	1	50.30	9	50.31	50.20	-8	2,506	-0.32%
2019/04/08	11	50.40	0	0.00	50.60	11	2,534	0.43%
2019/04/02	3	50.53	1	50.70	50.80	2	2,589	0.08%
2019/04/01	15	50.77	7	51.37	50.90	8	2,640	0.30%
2019/03/29	23	50.30	8	50.11	50.80	15	2,550	0.59%
2019/03/28	1	49.65	0	0.00	49.85	1	2,529	0.04%
2019/03/27	1	49.60	2	49.83	49.75	-1	2,528	-0.04%
2019/03/26	20	49.30	0	0.00	49.45	20	2,493	0.80%
2019/03/25	0	0.00	2	49.15	49.25	-2	2,501	-0.08%
2019/03/22	36	49.56	10	49.35	49.25	26	2,481	1.05%
2019/03/21	6	49.28	4	49.19	49.35	2	2,453	0.08%
2019/03/20	1	48.20	7	48.23	48.70	-6	2,416	-0.25%
2019/03/19	0	0.00	4	49.11	48.90	-4	2,361	-0.17%
2019/03/18	1	48.45	8	48.45	48.55	-7	2,302	-0.30%
2019/03/15	6	47.72	13	48.03	48.20	-7	2,278	-0.31%
2019/03/14	6	47.48	0	0.00	47.50	6	1,998	0.30%
2019/03/13	11	47.35	1	47.40	47.40	10	1,994	0.50%
2019/03/12	5.1	47.60	0	0.00	47.50	5.1	1,967	0.26%
2019/03/11	10	48.10	1	48.35	47.90	9	1,939	0.46%
2019/03/04	7	47.44	1	47.60	47.50	6	1,957	0.31%
2019/02/26	1	47.65	0	0.00	47.60	1	2,006	0.05%
2019/02/25	4	47.93	0	0.00	47.95	4	1,994	0.20%
2019/02/22	1	47.85	1	47.85	47.95	0	2,000	0.00%
2019/02/20	1	47.90	3	47.88	48.05	-2	1,994	-0.10%
2019/02/18	0	0.00	2	47.63	47.70	-2	1,985	-0.10%
2019/02/14	0	0.00	2	47.35	47.30	-2	1,991	-0.10%
2019/02/13	1	47.70	0	0.00	47.65	1	1,986	0.05%
2019/02/12	4	48.35	2	48.55	48.45	2	1,947	0.10%
2019/02/11	7	48.11	3	48.18	48.40	4	1,951	0.20%
2019/01/28	0	0.00	1	47.95	47.95	-1	1,901	-0.05%
2019/01/25	3	47.38	2	47.45	47.60	1	1,890	0.05%
2019/01/24	2	47.15	2	47.30	47.45	0	1,868	0.00%
2019/01/22	14	46.85	0	0.00	46.90	14	1,848	0.76%
2019/01/21	47	46.83	2	46.85	46.85	45	1,857	2.42%
2019/01/18	4	46.55	1	46.60	46.60	3	1,875	0.16%
2019/01/17	1	46.45	5	46.55	46.50	-4	1,899	-0.21%
2019/01/15	5	46.50	0	0.00	46.60	5	1,927	0.26%
2019/01/11	0	0.00	2	46.35	46.30	-2	2,029	-0.10%
2019/01/10	0	0.00	6	46.25	46.35	-6	2,036	-0.29%
2019/01/09	0	0.00	2	45.98	46.10	-2	2,047	-0.10%
2018/12/28	0	0.00	2	45.03	45.00	-2	2,274	-0.09%
2018/12/27	2	44.05	0	0.00	44.40	2	2,292	0.09%
2018/12/26	8	44.05	0	0.00	44.15	8	2,287	0.35%
2018/12/25	1	44.40	0	0.00	43.90	1	2,269	0.04%
2018/12/24	7	45.09	5	45.10	44.90	2	2,216	0.09%
2018/12/21	3	45.60	1	45.55	46.15	2	2,204	0.09%
2018/12/20	0	0.00	2	46.50	46.45	-2	2,143	-0.09%
2018/12/19	0	0.00	3	46.02	46.25	-3	2,153	-0.14%
2018/12/18	0	0.00	1	46.25	46.15	-1	2,170	-0.05%
2018/12/17	0	0.00	1	46.65	46.10	-1	2,205	-0.05%
2018/12/14	0	0.00	1	46.50	46.45	-1	2,233	-0.04%
2018/12/13	0	0.00	1	46.40	46.70	-1	2,258	-0.04%
2018/12/12	1	46.25	0	0.00	46.25	1	2,255	0.04%
2018/12/07	2	46.15	0	0.00	46.30	2	2,348	0.09%
2018/12/06	2	45.78	1	45.65	45.65	1	2,430	0.04%
2018/12/05	1	46.25	0	0.00	46.35	1	2,605	0.04%
2018/12/04	0	0.00	2	46.65	46.70	-2	2,983	-0.07%
2018/12/03	2	47.00	0	0.00	47.10	2	3,664	0.05%
2018/11/30	0	0.00	13.6	46.63	46.90	-13.6	4,360	-0.31%
2018/11/29	1	46.80	0	0.00	46.50	1	4,700	0.02%
2018/11/28	6	46.33	1	46.25	46.70	5	4,917	0.10%
2018/11/27	1	46.25	1	46.20	46.25	0	4,977	0.00%
2018/11/26	6	47.37	6	46.64	46.20	0	5,043	0.00%
2018/11/23	0	0.00	2	45.95	45.90	-2	5,007	-0.04%
2018/11/19	1	46.30	0	0.00	46.45	1	5,097	0.02%
2018/11/16	1	46.40	0	0.00	46.55	1	5,104	0.02%
2018/11/14	2	46.18	5	46.30	46.45	-3	5,158	-0.06%
2018/11/13	1	45.90	0	0.00	46.80	1	5,157	0.02%
2018/11/12	0	0.00	4	46.60	46.60	-4	5,163	-0.08%
2018/11/08	0	0.00	1	46.55	46.70	-1	5,221	-0.02%
2018/11/06	0	0.00	16	46.25	46.55	-16	5,587	-0.29%
2018/11/05	1	45.45	1	45.80	45.85	0	5,599	0.00%
2018/11/02	10	46.05	0	0.00	46.20	10	5,620	0.18%
2018/11/01	2	45.13	2	45.30	45.30	0	5,703	0.00%
2018/10/29	0	0.00	16	44.45	44.60	-16	5,724	-0.28%
2018/10/26	0	0.00	12	44.81	44.40	-12	5,726	-0.21%
2018/10/25	1	44.90	0	0.00	45.00	1	5,721	0.02%
2018/10/24	0	0.00	5	45.15	45.40	-5	5,732	-0.09%
2018/10/23	1	45.50	7	45.46	45.40	-6	5,730	-0.10%
2018/10/22	1	45.65	0	0.00	45.50	1	5,711	0.02%
2018/10/19	1	45.10	5	45.75	45.90	-4	5,681	-0.07%
2018/10/17	0	0.00	6	45.89	45.85	-6	5,585	-0.11%
2018/10/16	6	45.64	0	0.00	45.90	6	5,557	0.11%
2018/10/15	5	45.30	1	45.35	45.25	4	5,523	0.07%
2018/10/12	4	45.10	6	45.76	46.25	-2	5,486	-0.04%
2018/10/11	8	45.57	10	45.80	45.60	-2	5,469	-0.04%
2018/10/08	11	46.88	2	47.30	47.10	9	5,304	0.17%
2018/10/05	2	46.80	13	47.06	46.75	-11	5,270	-0.21%
2018/10/04	1	47.70	0	0.00	47.75	1	5,243	0.02%
2018/10/03	3	48.22	0	0.00	48.15	3	5,218	0.06%
2018/10/02	2	48.20	15	48.31	48.35	-13	5,233	-0.25%
2018/10/01	19	48.31	0	0.00	48.20	19	5,224	0.36%
2018/09/27	1	47.85	1.3	47.87	48.00	-0.3	5,198	0.00%
2018/09/26	3	48.03	0	0.00	47.45	3	5,177	0.06%
2018/09/25	3	48.40	3	48.55	48.35	0	5,179	0.00%
2018/09/21	0	0.00	7	48.37	48.70	-7	5,175	-0.14%
2018/09/19	0	0.00	6	48.10	48.15	-6	5,140	-0.12%
2018/09/17	0	0.00	1	47.20	47.50	-1	5,115	-0.02%
2018/09/14	0	0.00	1	47.60	47.50	-1	5,117	-0.02%
2018/09/13	0	0.00	3	47.55	47.65	-3	5,104	-0.06%
2018/09/12	1	45.80	88	46.89	46.90	-87	5,051	-1.72%
2018/09/11	8	45.14	2	45.00	45.40	6	4,986	0.12%
2018/09/10	4	44.89	0	0.00	44.60	4	4,834	0.08%
2018/09/07	30	45.32	6	45.54	45.10	24	4,580	0.52%
2018/09/06	7	49.01	7	49.06	49.15	0	3,932	0.00%
2018/09/05	2	48.85	13	48.92	48.80	-11	3,239	-0.34%
2018/09/04	3	49.90	8	49.85	49.95	-5	2,892	-0.17%
2018/09/03	9	50.14	13.9	50.09	50.00	-4.9	2,724	-0.18%
2018/08/31	1	49.40	29	49.44	49.90	-28	2,690	-1.04%
2018/08/30	2	49.25	1	49.10	49.30	1	2,659	0.04%
2018/08/29	0	0.00	5.3	48.90	48.95	-5.3	2,728	-0.19%
2018/08/28	0	0.00	9	48.58	48.60	-9	2,713	-0.33%
2018/08/24	0	0.00	2	48.50	48.50	-2	2,758	-0.07%
2018/08/23	12	48.47	2	48.40	48.40	10	2,840	0.35%
2018/08/22	4	48.43	8	48.46	48.35	-4	2,883	-0.14%
2018/08/21	2	48.15	5	48.15	48.20	-3	2,879	-0.10%
2018/08/20	3	47.82	6	47.80	47.70	-3	2,873	-0.10%
2018/08/17	7	48.18	0	0.00	47.80	7	2,876	0.24%
2018/08/15	0	0.00	2	48.25	48.00	-2	2,873	-0.07%
2018/08/14	4	47.53	3	47.70	47.65	1	2,835	0.04%
2018/08/13	2	47.78	9	47.16	47.50	-7	2,634	-0.27%
2018/08/10	4	47.74	0	0.00	48.00	4	2,483	0.16%
2018/08/09	4	48.35	27	48.29	48.30	-23	2,481	-0.93%
2018/08/08	0	0.00	5	47.85	47.90	-5	2,452	-0.20%
2018/08/07	3	47.70	0	0.00	47.65	3	2,382	0.13%
2018/08/06	2	47.35	0	0.00	47.35	2	2,406	0.08%
2018/08/03	2	47.15	5	47.11	47.35	-3	2,409	-0.12%
2018/08/02	1	46.85	0	0.00	46.90	1	2,401	0.04%
2018/08/01	7	47.34	5	47.34	47.20	2	2,402	0.08%
2018/07/31	0	0.00	7	46.81	47.30	-7	2,392	-0.29%
2018/07/30	2	46.30	0	0.00	46.40	2	2,356	0.08%
2018/07/27	0	0.00	7	46.15	46.20	-7	2,361	-0.30%
2018/07/25	2	45.80	40	45.80	45.80	-38	2,429	-1.56%
2018/07/24	9	45.70	30	45.90	45.70	-21	2,450	-0.86%
2018/07/23	0	0.00	77	45.85	45.80	-77	2,457	-3.13%
2018/07/20	0	0.00	53	45.81	45.85	-53	2,471	-2.14%
2018/07/17	0	0.00	2	45.75	45.40	-2	2,525	-0.08%
2018/07/16	0	0.00	3	45.57	45.40	-3	2,542	-0.12%
2018/07/13	1	45.65	0	0.00	45.60	1	2,559	0.04%
2018/07/12	0	0.00	2	45.48	45.50	-2	2,580	-0.08%
2018/07/11	1	45.20	0	0.00	45.00	1	2,601	0.04%
2018/07/10	95	44.96	3	45.08	44.85	92	2,607	3.53%
2018/07/09	0	0.00	2	44.40	44.80	-2	2,609	-0.08%
2018/07/06	22	44.14	10	43.50	43.95	12	2,615	0.46%
2018/07/04	5	44.55	15	44.47	44.45	-10	2,663	-0.38%
2018/07/03	2	44.43	3	44.30	44.20	-1	2,704	-0.04%
2018/07/02	1	44.70	0	0.00	44.55	1	2,696	0.04%
2018/06/29	1	44.60	5	44.60	45.25	-4	2,683	-0.15%
2018/06/28	9	44.54	0	0.00	44.60	9	2,663	0.34%
2018/06/27	0.2	45.50	0	0.00	45.15	0.2	2,625	0.01%
2018/06/26	31	45.50	2	45.50	45.50	29	2,631	1.10%
2018/06/25	0	0.00	2	46.05	45.80	-2	2,627	-0.08%
2018/06/22	0	0.00	1	45.75	45.70	-1	2,644	-0.04%
2018/06/21	1	46.10	1	46.20	46.15	0	2,624	0.00%
2018/06/20	1	46.00	0	0.00	46.25	1	2,647	0.04%
2018/06/19	0	0.00	30	46.15	46.20	-30	2,655	-1.13%
2018/06/15	10	46.36	2	46.20	45.90	8	2,624	0.30%
2018/06/14	3	46.75	1	46.40	46.35	2	2,513	0.08%
2018/06/12	14	47.71	13	47.60	47.65	1	2,520	0.04%
2018/06/11	2	47.90	4	47.95	47.60	-2	2,510	-0.08%
2018/06/08	2	47.25	21	47.31	47.60	-19	2,477	-0.77%
2018/06/07	3	47.50	0	0.00	47.45	3	2,455	0.12%
2018/06/06	3	47.45	5	47.33	47.85	-2	2,452	-0.08%
2018/06/05	0	0.00	2	46.65	46.80	-2	2,345	-0.09%
2018/06/04	0	0.00	7.4	46.49	46.60	-7.4	2,310	-0.32%
2018/06/01	0	0.00	13	46.18	46.30	-13	2,272	-0.57%
2018/05/31	0	0.00	0.3	45.50	45.40	-0.3	2,230	-0.01%
2018/05/30	7	45.74	0	0.00	45.50	7	2,150	0.33%
2018/05/29	1	45.70	10	45.96	46.15	-9	2,121	-0.42%
2018/05/28	3	45.82	0	0.00	45.65	3	2,116	0.14%
2018/05/25	4	46.01	0	0.00	46.00	4	2,115	0.19%
2018/05/23	2	46.25	1	46.15	45.90	1	2,097	0.05%
2018/05/22	3.5	46.07	0	0.00	46.05	3.5	2,095	0.17%
2018/05/21	6	46.35	4	46.25	46.25	2	2,105	0.10%
2018/05/18	1	45.85	7	45.89	45.90	-6	2,105	-0.28%
2018/05/17	2	45.60	5	45.79	45.65	-3	2,114	-0.14%
2018/05/16	0.5	45.60	0	0.00	45.60	0.5	2,116	0.02%
2018/05/15	171	45.33	5	45.37	45.50	166	2,200	7.54%	大買/鉅額交易
2018/05/14	36	45.73	5.8	45.91	45.75	30.2	2,276	1.33%
2018/05/11	0	0.00	2	45.38	45.30	-2	2,243	-0.09%
2018/05/10	2	45.20	0	0.00	45.15	2	2,242	0.09%
2018/05/09	3	45.12	2	45.20	45.05	1	2,251	0.04%
2018/05/08	4	45.38	6	45.19	45.40	-2	2,279	-0.09%
2018/05/07	2	45.45	60	45.20	45.20	-58	2,310	-2.51%
2018/05/04	0.5	45.40	0	0.00	45.35	0.5	2,347	0.02%
2018/05/03	6	45.60	0	0.00	45.50	6	2,450	0.24%
2018/05/02	0	0.00	2	46.28	46.00	-2	2,512	-0.08%
2018/04/30	5	45.48	0	0.00	45.80	5	2,513	0.20%
2018/04/27	0	0.00	1.4	45.24	45.45	-1.4	2,614	-0.05%
2018/04/25	1	45.40	0	0.00	45.20	1	2,616	0.04%
2018/04/24	24	45.54	0	0.00	45.20	24	2,622	0.92%
2018/04/23	0	0.00	4	45.58	45.60	-4	2,630	-0.15%
2018/04/20	12	45.03	33	45.18	45.30	-21	2,590	-0.81%
2018/04/19	3	44.80	1	45.00	45.10	2	2,583	0.08%
2018/04/18	0	0.00	1	44.85	44.45	-1	2,574	-0.04%
2018/04/17	3	44.73	6	44.57	44.55	-3	2,578	-0.12%
2018/04/16	3	44.93	0	0.00	44.85	3	2,558	0.12%
2018/04/13	5	45.34	10	45.15	45.15	-5	2,574	-0.19%
2018/04/12	0	0.00	1	45.50	45.55	-1	2,586	-0.04%
2018/04/11	15	45.66	59	45.63	45.70	-44	2,585	-1.70%
2018/04/10	5.5	44.95	116	45.26	45.40	-110.5	2,580	-4.28%	大賣/鉅額交易
2018/04/09	8	44.89	7	44.91	44.80	1	2,583	0.04%
2018/04/03	1	45.15	0	0.00	45.20	1	2,589	0.04%
2018/04/02	0	0.00	2	45.30	45.30	-2	2,590	-0.08%
2018/03/31	2	45.25	7	45.20	45.15	-5	2,588	-0.19%
2018/03/30	0	0.00	5	44.95	45.00	-5	2,586	-0.19%
2018/03/29	2	44.90	0	0.00	44.90	2	2,585	0.08%
2018/03/28	0.2	45.30	2	45.23	45.30	-1.8	2,582	-0.07%
2018/03/27	1	45.45	4	45.40	45.40	-3	2,578	-0.12%
2018/03/26	1	44.55	4	44.75	44.85	-3	2,548	-0.12%
2018/03/23	9	44.50	0	0.00	44.75	9	2,567	0.35%
2018/03/22	1	45.45	12	45.20	45.10	-11	2,570	-0.43%
2018/03/21	3	44.77	3	44.95	44.95	0	2,590	0.00%
2018/03/20	2	44.65	0	0.00	44.90	2	2,744	0.07%
2018/03/19	2	44.85	0	0.00	44.90	2	2,773	0.07%
2018/03/16	5	45.17	0	0.00	44.60	5	2,796	0.18%
2018/03/15	0	0.00	2	45.73	45.50	-2	2,734	-0.07%
2018/03/14	1	45.30	2	45.28	45.50	-1	2,727	-0.04%
2018/03/13	0	0.00	1	45.05	45.05	-1	2,704	-0.04%
2018/03/12	3	44.95	10	45.03	44.95	-7	2,704	-0.26%
2018/03/09	0	0.00	2	44.35	44.40	-2	2,671	-0.07%
2018/03/08	1	44.10	1	44.25	44.15	0	2,678	0.00%
2018/03/07	0	0.00	2	44.30	44.10	-2	2,691	-0.07%
2018/03/06	0	0.00	13	44.30	44.35	-13	2,693	-0.48%
2018/03/05	14	44.74	3	44.10	44.25	11	2,758	0.40%
2018/03/02	2	44.10	3	44.23	44.00	-1	2,754	-0.04%
2018/03/01	2	43.55	0	0.00	44.65	2	2,756	0.07%
2018/02/27	3	45.02	0	0.00	44.15	3	2,727	0.11%
2018/02/26	2	44.95	2	44.88	44.95	0	2,713	0.00%
2018/02/23	0	0.00	4	44.70	44.75	-4	2,708	-0.15%
2018/02/22	4	44.43	0	0.00	44.40	4	2,735	0.15%
2018/02/21	2	44.85	4	44.65	44.70	-2	2,732	-0.07%
2018/02/12	8	43.59	1	43.60	43.60	7	2,718	0.26%
2018/02/09	135	43.08	1	42.60	43.55	134	2,704	4.95%	大買/鉅額交易
2018/02/08	18	44.11	0	0.00	44.10	18	2,679	0.67%
2018/02/07	2	44.03	5	44.47	44.20	-3	2,682	-0.11%
2018/02/06	25	41.75	11	42.12	42.20	14	2,599	0.54%
2018/02/05	6	44.77	5	44.85	44.85	1	2,514	0.04%
2018/02/02	10	45.35	0	0.00	45.60	10	2,507	0.40%
2018/02/01	5	45.66	0	0.00	45.55	5	2,514	0.20%
2018/01/31	0	0.00	3	45.07	45.80	-3	2,514	-0.12%
2018/01/30	6	46.03	5	46.21	45.55	1	2,471	0.04%
2018/01/29	10	46.25	0	0.00	46.50	10	2,443	0.41%
2018/01/26	17	45.98	15	46.28	46.45	2	2,421	0.08%
2018/01/25	4	45.41	15	45.41	45.40	-11	2,341	-0.47%
2018/01/24	1	44.70	1	44.30	45.00	0	2,263	0.00%
2018/01/23	85	45.15	9.1	44.72	44.95	75.9	2,212	3.43%
2018/01/22	0.5	43.00	5	43.10	43.05	-4.5	2,117	-0.21%
2018/01/19	1.5	42.73	0	0.00	42.85	1.5	2,135	0.07%
2018/01/18	5.3	42.82	0	0.00	42.80	5.3	2,129	0.25%
2018/01/17	4	42.50	1	43.00	43.05	3	2,113	0.14%
2018/01/16	0.5	42.85	0	0.00	42.60	0.5	2,085	0.02%
2018/01/15	3	42.55	3	42.60	42.85	0	2,080	0.00%
2018/01/12	0.5	42.80	0	0.00	42.80	0.5	2,100	0.02%
2018/01/11	4	42.30	4	42.35	42.45	0	2,114	0.00%
2018/01/09	1	42.90	1	43.00	43.15	0	2,123	0.00%
2018/01/08	0	0.00	5	43.26	43.40	-5	2,116	-0.24%
2018/01/05	0	0.00	27	42.84	43.10	-27	2,102	-1.28%
2018/01/04	9	42.77	0	0.00	42.65	9	2,116	0.43%
2018/01/03	25	43.13	4	42.89	43.15	21	2,125	0.99%
2018/01/02	9	42.71	0	0.00	43.15	9	2,095	0.43%