興富發 (2542)-元大-成功券商分點個股進出

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
41.45
漲跌
▼0.15
漲幅
-0.36%
成交量
11,600張
產業
上市營建類股
905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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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
2024/04/19	2.3	41.98	17	41.44	41.45	-14.7	3,371	-0.44%
2024/04/18	13	40.48	14	40.78	41.60	-1	3,204	-0.03%
2024/04/17	2.4	40.78	21.2	40.84	40.85	-18.8	3,087	-0.61%
2024/04/16	12.4	40.11	19.9	40.45	40.10	-7.5	3,049	-0.25%
2024/04/15	3.1	41.04	2	41.15	40.80	1.1	2,983	0.04%
2024/04/12	0	0.00	5	41.10	40.80	-5	2,943	-0.17%
2024/04/11	1	41.00	1	41.10	41.10	0	2,921	0.00%
2024/04/10	2	41.70	6	41.55	41.35	-4	2,896	-0.14%
2024/04/09	7	40.97	38.4	40.99	41.20	-31.4	2,858	-1.10%
2024/04/08	0.1	40.85	5	40.69	40.70	-4.9	2,790	-0.18%
2024/04/03	0.1	40.20	1	40.20	40.25	-0.9	2,717	-0.03%
2024/04/02	0	0.00	2	40.25	40.10	-2	2,680	-0.07%
2024/04/01	43	40.36	15.3	40.33	40.25	27.7	2,666	1.04%
2024/03/29	11.4	40.35	0	0.00	40.15	11.4	2,645	0.43%
2024/03/28	26	40.46	80	40.48	40.50	-54	2,610	-2.07%
2024/03/27	23.2	40.37	17.2	40.42	40.60	5.9	2,567	0.23%
2024/03/26	52.1	39.08	5	39.08	39.00	47.1	2,505	1.88%
2024/03/25	3.1	39.16	1	39.20	39.35	2.1	2,514	0.08%
2024/03/22	33.1	38.68	3.3	38.75	38.80	29.8	2,529	1.18%
2024/03/21	1	38.70	3	38.70	38.65	-2	2,556	-0.08%
2024/03/20	19	38.42	0	0.00	38.50	19	2,570	0.74%
2024/03/19	32.3	38.77	0.1	38.70	38.70	32.2	2,526	1.28%
2024/03/18	128.1	39.03	0	0.00	39.10	128.1	2,512	5.10%	大買/鉅額交易
2024/03/15	17	39.33	138	39.40	39.20	-121	2,527	-4.79%	大賣/鉅額交易
2024/03/14	1.1	39.85	17	39.75	39.85	-16	2,444	-0.65%
2024/03/13	2.1	39.87	4.5	39.85	39.80	-2.4	2,452	-0.10%
2024/03/12	5	39.96	0	0.00	39.95	5	2,432	0.21%
2024/03/11	0.1	39.70	1	39.80	39.90	-1	2,450	-0.04%
2024/03/08	6.1	39.73	0	0.00	39.75	6.1	2,447	0.25%
2024/03/06	10.6	39.69	0	0.00	39.65	10.6	2,423	0.44%
2024/03/05	2	39.65	2	39.65	39.60	0	2,426	0.00%
2024/03/01	0.1	39.75	12	39.75	39.70	-11.9	2,424	-0.49%
2024/02/29	0.5	39.80	8	39.80	39.70	-7.5	2,424	-0.31%
2024/02/27	12	39.83	12	39.70	39.70	0	2,419	0.00%
2024/02/26	2.1	39.90	2	39.90	39.90	0.1	2,444	0.00%
2024/02/23	1.6	39.67	0	0.00	39.55	1.6	2,440	0.07%
2024/02/22	1.1	39.81	0.2	40.00	39.75	0.9	2,457	0.03%
2024/02/21	3.1	39.77	0	0.00	40.10	3.1	2,459	0.12%
2024/02/20	10.7	39.56	2	39.53	39.65	8.7	2,431	0.36%
2024/02/19	3.1	39.63	0	0.00	39.65	3.1	2,425	0.13%
2024/02/16	1	39.40	0	0.00	39.65	1	2,471	0.04%
2024/02/15	0	39.60	0	0.00	39.50	0	2,442	0.00%
2024/02/05	4.2	39.65	0.3	39.87	39.80	3.9	2,434	0.16%
2024/02/02	1.1	39.65	4	39.68	39.70	-2.9	2,421	-0.12%
2024/02/01	1.4	39.69	2	39.60	39.60	-0.7	2,413	-0.03%
2024/01/31	2	39.60	4	39.60	39.60	-2	2,424	-0.08%
2024/01/30	4	39.68	0	0.00	39.55	4	2,433	0.16%
2024/01/29	0	0.00	10.4	39.70	39.80	-10.4	2,449	-0.43%
2024/01/25	0.1	39.60	0	0.00	39.50	0.1	2,483	0.00%
2024/01/24	1.1	39.42	0	0.00	39.55	1.1	2,510	0.04%
2024/01/23	1.1	39.42	0	0.00	39.50	1.1	2,520	0.04%
2024/01/22	0.1	39.75	20	39.70	39.55	-19.9	2,510	-0.79%
2024/01/19	0	0.00	1.1	39.70	39.70	-1.1	2,499	-0.04%
2024/01/18	1.2	39.77	1	39.75	39.70	0.2	2,497	0.01%
2024/01/17	0	0.00	11	39.70	39.85	-11	2,489	-0.44%
2024/01/16	3.2	39.69	5	39.75	39.70	-1.8	2,446	-0.08%
2024/01/15	2	40.00	0	0.00	39.90	2	2,388	0.08%
2024/01/12	1.1	39.95	1	39.90	39.90	0.1	2,406	0.00%
2024/01/11	7	39.94	0.1	40.05	39.95	6.9	2,476	0.28%
2024/01/10	1	40.00	6.5	40.05	40.00	-5.5	2,744	-0.20%
2024/01/09	3	40.20	1	40.10	40.05	2	2,789	0.07%
2024/01/08	8.1	40.23	10.2	40.17	40.20	-2.1	2,845	-0.07%
2024/01/05	0	0.00	5	40.15	40.20	-5	2,897	-0.17%
2024/01/03	2.6	40.13	0	0.00	40.10	2.6	2,985	0.09%
2024/01/02	4.5	40.24	0	0.00	40.25	4.5	2,991	0.15%
2023/12/29	0.1	40.10	1	40.15	40.10	-0.9	3,004	-0.03%
2023/12/28	6.2	40.16	0	0.00	40.15	6.2	3,039	0.20%
2023/12/27	1.3	40.10	0	0.00	40.10	1.3	3,055	0.04%
2023/12/26	1.6	40.08	3.2	40.17	40.05	-1.6	3,098	-0.05%
2023/12/25	3	40.02	0	0.00	40.00	3	3,138	0.10%
2023/12/22	5	39.95	2	39.95	39.90	3	3,231	0.09%
2023/12/21	21.5	39.77	0	0.00	39.90	21.5	3,414	0.63%
2023/12/20	1	40.00	10.1	40.00	40.15	-9.1	3,410	-0.27%
2023/12/19	3.6	39.99	1	40.18	40.15	2.6	3,443	0.08%
2023/12/18	1.1	40.12	5.5	40.13	40.45	-4.4	3,468	-0.13%
2023/12/15	2	40.35	0	0.00	40.40	2	3,484	0.06%
2023/12/14	2	40.23	2.2	40.33	40.40	-0.2	3,472	-0.01%
2023/12/13	9	39.95	0.7	40.10	40.05	8.3	3,497	0.24%
2023/12/12	17	39.96	0	0.00	39.90	17	3,540	0.48%
2023/12/11	2.7	40.07	6.1	40.15	40.10	-3.4	3,549	-0.09%
2023/12/08	6.1	40.14	0	0.00	40.15	6.1	3,540	0.17%
2023/12/07	11	40.37	5	40.25	40.20	6	3,523	0.17%
2023/12/06	9	40.41	0	0.00	40.35	9	3,531	0.25%
2023/12/05	1	40.55	10	40.65	40.55	-9	3,489	-0.26%
2023/12/04	2	40.65	0	40.75	40.70	2	3,476	0.06%
2023/12/01	0.1	40.90	0	0.00	40.80	0.1	3,447	0.00%
2023/11/30	9.1	40.85	0	0.00	40.95	9.1	3,452	0.26%
2023/11/28	1	40.90	14	40.95	40.95	-13	3,489	-0.37%
2023/11/27	0	0.00	0.2	41.10	40.95	-0.2	3,468	-0.01%
2023/11/24	4.4	41.20	3	41.15	41.20	1.4	3,471	0.04%
2023/11/22	0.1	40.95	0.2	41.05	41.05	-0.1	3,467	0.00%
2023/11/21	3	40.95	5.2	40.90	40.85	-2.2	3,444	-0.06%
2023/11/20	0	0.00	1.1	40.95	41.10	-1.1	3,427	-0.03%
2023/11/17	2	40.95	0	0.00	40.90	2	3,415	0.06%
2023/11/16	1.2	40.89	3.1	40.98	41.00	-1.9	3,433	-0.06%
2023/11/15	3.2	40.66	17.5	40.66	40.90	-14.4	3,434	-0.42%
2023/11/13	0	0.00	0.6	40.65	40.60	-0.6	3,398	-0.02%
2023/11/10	1	40.55	1	40.66	40.55	0	3,391	0.00%
2023/11/09	0	0.00	4.9	40.70	40.60	-4.9	3,392	-0.15%
2023/11/08	0	40.75	0.7	40.79	40.60	-0.6	3,434	-0.02%
2023/11/07	1	40.75	2.9	40.80	40.70	-1.9	3,506	-0.05%
2023/11/06	0.1	40.70	2	40.60	40.70	-1.9	3,513	-0.05%
2023/11/03	3.6	40.72	0	0.00	40.60	3.6	3,494	0.10%
2023/11/02	0.7	40.66	19.7	40.61	40.60	-19	3,494	-0.54%
2023/11/01	1	40.53	0.2	40.38	40.60	0.8	3,493	0.02%
2023/10/31	1.6	40.80	2	40.60	40.70	-0.5	3,483	-0.01%
2023/10/30	0	0.00	1	40.90	40.90	-1	3,473	-0.03%
2023/10/24	10	40.83	10	40.75	40.80	0	3,471	0.00%
2023/10/20	3	41.07	0	0.00	41.10	3	3,504	0.09%
2023/10/19	5	41.74	5	41.99	41.80	0	3,542	0.00%
2023/10/18	4	40.86	12	41.53	42.05	-8	3,479	-0.23%
2023/10/17	2	40.78	1	40.90	41.00	1	3,199	0.03%
2023/10/16	0	0.00	1	41.20	41.30	-1	3,162	-0.03%
2023/10/13	0	0.00	1	40.80	40.85	-1	3,128	-0.03%
2023/10/12	2	40.00	0	0.00	40.20	2	3,125	0.06%
2023/10/11	23.1	39.42	0	40.00	40.10	23.1	3,128	0.74%
2023/10/06	1.1	39.25	0	39.50	39.40	1	3,089	0.03%
2023/10/05	0	0.00	1	39.15	39.10	-1	3,071	-0.03%
2023/10/04	9	39.10	1	39.10	39.10	8	3,075	0.26%
2023/10/03	1	39.25	21	39.25	39.25	-20	3,077	-0.65%
2023/10/02	18.2	39.41	60	39.30	39.30	-41.8	3,075	-1.36%
2023/09/28	19.3	39.43	0	0.00	39.45	19.3	3,028	0.64%
2023/09/27	15.2	39.75	15	39.97	39.55	0.2	2,981	0.01%
2023/09/26	32	39.77	130	39.91	40.00	-98	2,901	-3.38%	大賣/
2023/09/25	25	43.15	20	42.95	43.05	5	2,712	0.19%
2023/09/22	12	43.63	5	43.45	43.40	7	2,593	0.27%
2023/09/21	4.1	44.02	7	44.02	43.95	-3	2,534	-0.12%
2023/09/20	1	44.30	4	44.35	44.20	-3	2,472	-0.12%
2023/09/18	5.2	43.76	6	43.74	44.15	-0.8	2,376	-0.03%
2023/09/15	8	43.46	3	43.83	43.25	5	2,331	0.21%
2023/09/14	1	44.10	0	44.00	44.10	1	2,252	0.04%
2023/09/13	4	43.70	5	43.70	43.70	-1	2,204	-0.05%
2023/09/12	1	43.55	0.2	43.60	43.60	0.8	2,254	0.04%
2023/09/11	18.7	43.41	0	0.00	43.50	18.7	2,268	0.82%
2023/09/08	4	43.50	13	43.54	43.40	-9	2,272	-0.40%
2023/09/06	3	43.30	9	43.32	43.40	-6	2,289	-0.26%
2023/09/05	1	43.65	14	43.43	43.45	-13	2,292	-0.57%
2023/09/04	0	0.00	19	43.37	43.60	-19	2,273	-0.84%
2023/09/01	4	42.94	2.5	42.92	42.95	1.5	2,211	0.07%
2023/08/31	1	43.15	0	0.00	43.00	1	2,211	0.05%
2023/08/30	4	43.13	3	43.20	43.25	1	2,228	0.04%
2023/08/29	1	43.00	25	43.15	43.20	-24	2,235	-1.07%
2023/08/28	0	0.00	2	42.73	42.95	-2	2,238	-0.09%
2023/08/25	2	42.43	0	0.00	42.40	2	2,284	0.09%
2023/08/24	0.2	42.23	0	0.00	42.30	0.2	2,289	0.01%
2023/08/22	0.1	42.35	0	0.00	42.40	0.1	2,320	0.00%
2023/08/21	0	0.00	29	42.97	42.75	-29	2,323	-1.25%
2023/08/18	1	42.70	0	0.00	42.95	1	2,348	0.04%
2023/08/16	2	42.55	0	0.00	42.60	2	2,375	0.08%
2023/08/15	0.1	42.75	0	0.00	42.65	0.1	2,401	0.00%
2023/08/14	60.1	42.67	1.2	42.68	42.60	58.9	2,426	2.43%
2023/08/11	10.2	43.21	6.6	43.33	43.40	3.6	2,426	0.15%
2023/08/10	0	0.00	11	42.73	42.90	-11	2,378	-0.46%
2023/08/09	2	42.73	0	0.00	42.65	2	2,478	0.08%
2023/08/08	1	42.80	0	0.00	42.95	1	2,553	0.04%
2023/08/07	1	42.75	0	0.00	42.80	1	2,962	0.03%
2023/08/01	0.1	42.45	0	0.00	42.55	0.1	2,975	0.00%
2023/07/31	0	0.00	1.1	42.40	42.30	-1.1	2,977	-0.04%
2023/07/27	2.1	42.30	0	0.00	42.40	2.1	3,023	0.07%
2023/07/26	16.1	42.15	25	41.75	42.05	-9	3,022	-0.30%
2023/07/25	21.1	41.62	30.3	41.59	41.60	-9.2	3,007	-0.30%
2023/07/24	7.1	41.70	0	0.00	41.70	7.1	2,980	0.24%
2023/07/21	12	42.40	0	0.00	42.15	12	2,924	0.41%
2023/07/20	10	42.20	0	0.00	42.25	10	2,951	0.34%
2023/07/19	0.1	42.25	21	42.15	42.15	-20.9	2,951	-0.71%
2023/07/18	59	42.11	8	42.10	42.15	51	2,944	1.73%
2023/07/17	7.2	42.20	18	42.28	42.25	-10.9	2,931	-0.37%
2023/07/14	2	42.55	0	0.00	42.55	2	2,898	0.07%
2023/07/13	1.1	42.65	48	42.65	42.80	-46.9	2,887	-1.62%
2023/07/12	0.4	42.91	7	42.94	42.95	-6.7	2,874	-0.23%
2023/07/11	0	0.00	8	42.90	43.00	-8	2,878	-0.28%
2023/07/10	1.5	42.90	11.1	42.94	42.80	-9.6	2,878	-0.33%
2023/07/07	5	42.60	0	0.00	42.75	5	2,913	0.17%
2023/07/06	1.1	42.70	15	42.75	42.80	-14	2,900	-0.48%
2023/07/05	0.2	42.87	0	0.00	42.70	0.2	2,901	0.01%
2023/07/04	11.1	42.79	1.1	42.75	42.85	10	2,939	0.34%
2023/07/03	1.2	42.75	14	42.75	42.80	-12.8	2,955	-0.43%
2023/06/30	1.1	42.65	0	0.00	42.65	1.1	2,964	0.04%
2023/06/29	0	0.00	1	42.50	42.75	-1	2,963	-0.03%
2023/06/28	0.5	42.40	0	0.00	42.45	0.5	2,968	0.02%
2023/06/26	0	0.00	0	42.35	42.25	0	2,985	0.00%
2023/06/21	0.1	42.30	3	42.28	42.25	-2.9	3,006	-0.10%
2023/06/19	1	42.35	0	0.00	42.30	1	2,982	0.03%
2023/06/16	17.1	42.32	2.5	42.39	42.25	14.6	2,968	0.49%
2023/06/15	1.4	42.79	6	42.75	42.70	-4.7	2,912	-0.16%
2023/06/14	0.1	42.95	0	0.00	43.00	0.1	2,916	0.00%
2023/06/13	0.2	42.95	0.1	42.95	42.95	0.1	2,950	0.00%
2023/06/12	5	43.00	3	43.00	42.85	2	3,027	0.06%
2023/06/09	6.2	42.46	8	42.45	42.50	-1.9	3,009	-0.06%
2023/06/08	2.1	42.55	0	0.00	42.55	2.1	3,019	0.07%
2023/06/07	0	0.00	12.2	42.45	42.60	-12.2	3,035	-0.40%
2023/06/06	0.3	42.60	0	0.00	42.50	0.3	3,037	0.01%
2023/06/05	10	42.50	5.6	42.64	42.50	4.4	3,041	0.14%
2023/06/01	5.1	42.26	11	42.53	42.60	-5.9	3,065	-0.19%
2023/05/31	1.4	42.09	0	0.00	42.60	1.4	3,080	0.05%
2023/05/30	5	42.10	5	42.15	42.15	0	3,030	0.00%
2023/05/29	10.1	42.25	10	42.10	42.10	0.1	3,039	0.00%
2023/05/26	40.1	42.16	40	42.35	42.20	0.1	3,040	0.00%
2023/05/25	12	42.60	25	42.77	42.50	-13.1	3,025	-0.43%
2023/05/24	0.1	42.80	1	43.10	43.05	-1	3,015	-0.03%
2023/05/23	0.2	42.50	23	42.62	42.75	-22.9	2,976	-0.77%
2023/05/22	0.1	42.05	0	0.00	42.60	0.1	2,973	0.00%
2023/05/19	2.1	41.88	0	0.00	42.00	2.1	2,931	0.07%
2023/05/18	0	0.00	2.4	42.03	42.00	-2.4	2,896	-0.08%
2023/05/17	0.5	41.67	0	0.00	41.90	0.5	2,868	0.02%
2023/05/16	12.4	41.61	0	0.00	41.65	12.4	2,836	0.44%
2023/05/15	27.4	41.22	16.2	41.18	41.35	11.2	2,816	0.40%
2023/05/12	11.1	41.76	11.1	41.90	41.95	0	2,713	0.00%
2023/05/11	87.7	41.80	73.3	41.89	42.30	14.4	2,632	0.55%
2023/05/10	4.1	43.16	6.2	43.18	43.20	-2.1	2,214	-0.09%
2023/05/09	31	43.20	6	43.22	43.20	25	2,214	1.13%
2023/05/08	3.1	43.13	30.4	43.19	43.30	-27.4	2,235	-1.23%
2023/05/05	12	43.14	0	0.00	42.90	12	2,230	0.54%
2023/05/04	10.1	42.75	15	42.76	42.85	-5	2,252	-0.22%
2023/05/03	2	42.30	9.5	42.30	42.30	-7.5	2,241	-0.33%
2023/05/02	5	42.05	8	42.15	42.20	-3	2,289	-0.13%
2023/04/28	10	42.10	10	42.08	42.05	0	2,366	0.00%
2023/04/27	0.3	42.03	0	0.00	42.05	0.3	2,398	0.01%
2023/04/26	0.1	41.90	0	0.00	42.00	0.1	2,410	0.00%
2023/04/25	5.2	41.61	37	42.00	41.65	-31.8	2,423	-1.31%
2023/04/24	1	41.75	0	0.00	41.75	1	2,406	0.04%
2023/04/21	3.1	41.78	2.1	41.83	41.85	0.9	2,423	0.04%
2023/04/20	13	41.95	2	41.83	41.85	11	2,422	0.45%
2023/04/19	10.1	42.06	0.1	42.15	42.00	10	2,422	0.41%
2023/04/18	5.1	42.10	10	42.11	42.10	-4.9	2,402	-0.20%
2023/04/17	106.1	42.13	2.3	42.11	42.05	103.8	2,394	4.33%	大買/鉅額交易
2023/04/14	14.2	42.09	0	0.00	42.10	14.2	2,390	0.60%
2023/04/13	10	42.09	38.1	41.96	42.10	-28.1	2,397	-1.17%
2023/04/12	90	42.12	6	42.05	41.95	84	2,407	3.49%
2023/04/11	0	0.00	1	41.75	41.75	-1	2,348	-0.04%
2023/04/10	5	41.57	0.3	41.75	41.45	4.7	2,381	0.20%
2023/04/07	0	0.00	5.2	41.35	41.70	-5.2	2,499	-0.21%
2023/04/06	1	40.85	0	0.00	40.85	1	2,473	0.04%
2023/03/31	0.1	41.05	7	41.15	41.15	-6.9	2,570	-0.27%
2023/03/30	0	0.00	13	40.95	41.00	-13	2,889	-0.45%
2023/03/29	5.2	40.86	2	41.00	41.05	3.2	3,290	0.10%
2023/03/28	5	40.85	1	40.65	40.70	4	3,717	0.11%
2023/03/27	6	40.88	0	0.00	40.70	6	4,154	0.14%
2023/03/24	1.7	40.77	5	40.65	40.65	-3.4	4,616	-0.07%
2023/03/23	1.1	41.24	0.6	41.20	41.00	0.5	4,683	0.01%
2023/03/22	11.1	41.15	2	41.10	41.15	9.1	4,761	0.19%
2023/03/21	10	41.10	1.1	41.10	41.10	8.9	4,864	0.18%
2023/03/20	30.1	40.51	26	40.47	40.70	4.1	4,939	0.08%
2023/03/17	2.2	40.39	0	0.00	40.40	2.2	4,979	0.04%
2023/03/16	54.5	40.08	26	40.24	40.10	28.5	5,004	0.57%
2023/03/15	15.1	40.77	75	40.90	40.60	-59.9	5,035	-1.19%
2023/03/14	9	41.47	10	41.50	41.50	-1	4,997	-0.02%
2023/03/13	3.1	41.65	4	41.64	41.80	-0.9	5,086	-0.02%
2023/03/10	0.2	41.94	1	41.85	41.95	-0.8	5,112	-0.02%
2023/03/09	5	41.85	3	41.95	41.95	2	5,127	0.04%
2023/03/08	0	41.85	1	41.70	41.85	-1	5,151	-0.02%
2023/03/07	1	41.70	7	41.59	41.80	-6	5,162	-0.12%
2023/03/06	8	41.79	4	41.81	41.80	4	5,202	0.08%
2023/03/03	4.1	41.83	0	0.00	41.95	4.1	5,213	0.08%
2023/03/02	4.3	42.13	1	42.15	42.25	3.3	5,216	0.06%
2023/03/01	3.4	42.44	36	42.30	42.35	-32.6	5,253	-0.62%
2023/02/24	2.1	42.35	0.2	42.34	42.40	1.9	5,404	0.03%
2023/02/23	6	42.41	0.1	42.40	42.40	5.9	5,417	0.11%
2023/02/22	2.4	41.99	1	42.10	42.30	1.4	5,435	0.03%
2023/02/21	1.1	42.25	2.3	42.22	42.25	-1.2	5,466	-0.02%
2023/02/20	0.2	42.20	10	42.18	42.30	-9.8	5,567	-0.18%
2023/02/17	3	41.88	0	0.00	41.95	3	5,613	0.05%
2023/02/16	0	0.00	10	41.90	41.90	-10	5,744	-0.17%
2023/02/15	0	0.00	5.5	41.96	41.85	-5.5	5,799	-0.09%
2023/02/14	1.1	41.81	0	0.00	42.00	1.1	5,835	0.02%
2023/02/13	0.4	41.52	0	0.00	41.80	0.4	5,888	0.01%
2023/02/10	6.3	41.56	0	0.00	41.55	6.3	5,912	0.11%
2023/02/09	1.2	41.78	0	0.00	41.75	1.2	5,946	0.02%
2023/02/08	10	41.80	0	0.00	41.90	10	6,025	0.17%
2023/02/07	1	41.95	1	41.90	41.95	0	6,053	0.00%
2023/02/06	0.2	41.85	1.1	41.99	42.00	-0.9	6,047	-0.01%
2023/02/03	1.6	41.33	5	41.61	41.80	-3.4	6,036	-0.06%
2023/02/02	2	41.60	0	0.00	41.25	2	6,057	0.03%
2023/02/01	1	41.30	3	41.57	41.60	-2	6,045	-0.03%
2023/01/31	1	41.30	2	41.23	41.10	-1	6,114	-0.02%
2023/01/30	2	40.75	5	40.95	40.65	-3	6,079	-0.05%
2023/01/17	2	40.60	1	40.65	40.70	1	6,054	0.02%
2023/01/16	0	0.00	1	40.95	40.70	-1	6,047	-0.02%
2023/01/13	0	0.00	12.5	40.75	40.80	-12.5	6,054	-0.21%
2023/01/12	1.8	40.69	2	40.70	40.70	-0.2	6,092	0.00%
2023/01/11	5	40.60	7	40.59	40.60	-2	6,125	-0.03%
2023/01/09	2.3	40.39	1	40.45	40.45	1.3	6,165	0.02%
2023/01/06	0	40.50	0	0.00	40.45	0	6,185	0.00%
2023/01/05	3.2	40.61	4.1	40.47	40.40	-0.9	6,223	-0.01%
2023/01/04	1	40.45	1.2	40.50	40.60	-0.2	6,229	0.00%
2023/01/03	1.2	40.29	0	0.00	40.35	1.2	6,276	0.02%
2022/12/30	0	0.00	0.3	40.75	40.30	-0.3	6,293	0.00%
2022/12/29	1.1	40.60	55	40.37	40.60	-53.9	6,273	-0.86%
2022/12/28	0	0.00	0.3	41.02	40.70	-0.3	6,284	0.00%
2022/12/27	13	40.90	17	41.01	41.45	-4	6,283	-0.06%
2022/12/26	2	40.25	0	0.00	40.25	2	6,225	0.03%
2022/12/23	3.3	40.27	4	40.38	40.35	-0.7	6,264	-0.01%
2022/12/22	1.3	39.76	24.1	40.04	42.00	-22.9	6,211	-0.37%
2022/12/21	15.5	39.12	7	39.20	40.00	8.5	6,026	0.14%
2022/12/20	14.6	39.99	0	0.00	39.65	14.6	5,780	0.25%
2022/12/19	26.6	40.85	12	40.45	40.50	14.6	5,621	0.26%
2022/12/16	50.2	41.65	0	0.00	41.15	50.2	5,404	0.93%
2022/12/15	17.1	42.18	4	42.34	42.40	13.1	5,094	0.26%
2022/12/14	5	42.35	2.2	42.45	42.60	2.8	5,170	0.05%
2022/12/13	5.1	43.13	0	0.00	42.75	5.1	5,162	0.10%
2022/12/12	0	43.80	0	0.00	43.65	0	5,153	0.00%
2022/12/09	4.1	43.99	2.5	44.00	44.00	1.6	5,155	0.03%
2022/12/08	1	43.85	1	44.35	44.10	0	5,144	0.00%
2022/12/07	2.6	44.00	7	44.30	44.35	-4.4	5,137	-0.09%
2022/12/06	2.3	44.38	0	0.00	43.95	2.3	5,103	0.05%
2022/12/05	2.4	44.56	2	44.55	44.40	0.4	5,088	0.01%
2022/12/02	0.6	44.56	5	44.56	44.25	-4.4	5,030	-0.09%
2022/12/01	12.3	44.88	2.2	44.85	44.80	10.1	5,016	0.20%
2022/11/30	1	44.80	0	0.00	44.80	1	5,021	0.02%
2022/11/29	0.1	44.70	0.5	44.70	44.80	-0.4	5,026	-0.01%
2022/11/28	2.3	44.18	6	44.73	44.85	-3.7	5,036	-0.07%
2022/11/25	1.2	44.73	3	44.70	44.55	-1.8	5,022	-0.04%
2022/11/24	0.6	44.84	1	44.95	44.90	-0.4	5,032	-0.01%
2022/11/23	1	44.80	0	0.00	44.90	1	5,037	0.02%
2022/11/22	8.3	44.82	83.7	44.38	44.85	-75.4	5,044	-1.49%
2022/11/21	6.1	43.75	20.1	43.95	43.95	-14	4,921	-0.28%
2022/11/18	4.1	43.75	50.4	43.75	43.80	-46.3	4,941	-0.94%
2022/11/17	1.3	43.55	2	43.50	43.55	-0.8	4,949	-0.02%
2022/11/16	0	0.00	12	43.25	43.20	-12	4,925	-0.24%
2022/11/15	7.7	42.99	0	0.00	42.90	7.7	4,916	0.16%
2022/11/14	1.3	42.94	23	43.12	43.35	-21.7	4,875	-0.45%
2022/11/11	0.1	42.30	1.1	42.30	42.40	-1	4,802	-0.02%
2022/11/09	0.2	42.10	0	0.00	42.25	0.2	4,868	0.00%
2022/11/08	1	41.85	1	41.95	41.90	0	4,840	0.00%
2022/11/07	1	41.95	3.1	41.80	42.05	-2.1	4,888	-0.04%
2022/11/04	2	41.90	20.1	41.80	42.00	-18.1	4,888	-0.37%
2022/11/03	2.2	40.89	1.1	41.01	41.30	1.1	4,842	0.02%
2022/11/02	1.3	41.31	0.5	41.40	41.25	0.8	4,832	0.02%
2022/11/01	5.8	41.37	0	0.00	41.45	5.8	4,873	0.12%
2022/10/31	9.8	41.55	0.4	41.43	41.45	9.4	4,888	0.19%
2022/10/28	2	41.80	1.2	41.93	41.65	0.8	4,880	0.02%
2022/10/27	0.5	41.60	75.1	41.00	41.80	-74.6	4,875	-1.53%
2022/10/26	2.1	40.55	4	40.60	40.60	-2	4,816	-0.04%
2022/10/25	0.5	40.55	0	0.00	40.65	0.5	4,828	0.01%
2022/10/24	0	0.00	7	40.64	40.60	-7	4,786	-0.15%
2022/10/20	0	0.00	1	40.00	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	16	40.16	40.20	-16	4,726	-0.34%
2022/10/18	1	39.20	0	0.00	39.60	1	4,685	0.02%
2022/10/14	0.2	39.30	0	0.00	39.20	0.2	4,808	0.00%
2022/10/13	1.1	38.53	0	38.40	38.75	1.1	4,945	0.02%
2022/10/12	1.1	39.05	0	0.00	38.95	1.1	5,106	0.02%
2022/10/07	1.3	39.01	0	0.00	38.90	1.3	5,188	0.02%
2022/10/06	16.1	39.58	0	0.00	39.65	16.1	5,180	0.31%
2022/10/05	0.3	39.81	0	0.00	39.75	0.3	5,206	0.00%
2022/10/04	2	39.97	2	39.78	39.70	0	5,244	0.00%
2022/10/03	4.6	39.38	13.1	39.25	39.85	-8.5	5,232	-0.16%
2022/09/30	0	38.69	1	38.80	39.00	-1	5,202	-0.02%
2022/09/29	16.4	38.45	0	0.00	38.60	16.4	5,204	0.31%
2022/09/28	19.9	38.35	18	38.64	38.00	1.9	5,171	0.04%
2022/09/27	17.9	39.68	0	0.00	39.65	17.9	5,055	0.35%
2022/09/26	45.1	40.29	7	40.34	40.20	38.1	4,940	0.77%
2022/09/23	7.2	47.73	39	47.74	47.80	-31.8	4,766	-0.67%
2022/09/22	3.3	47.68	3.5	47.83	47.75	-0.2	4,634	-0.01%
2022/09/21	23	47.88	13	47.92	48.00	10	4,521	0.22%
2022/09/20	5	48.05	9	48.05	48.00	-4	4,374	-0.09%
2022/09/19	3.3	48.05	4	48.10	48.15	-0.7	4,340	-0.02%
2022/09/16	3	48.25	5	48.25	48.30	-2	4,306	-0.05%
2022/09/15	1	48.15	10	48.24	48.25	-9	4,462	-0.20%
2022/09/14	0.2	48.30	0	0.00	48.25	0.2	4,782	0.00%
2022/09/13	7	48.51	0	0.00	48.50	7	5,003	0.14%
2022/09/12	3	48.25	0.2	48.30	48.40	2.8	5,233	0.05%
2022/09/08	12	48.19	5	48.00	48.35	7	5,532	0.13%
2022/09/07	5	47.88	7	47.86	47.90	-2	5,636	-0.04%
2022/09/05	0	0.00	5	48.00	47.95	-5	5,683	-0.09%
2022/09/02	0	48.00	0.5	48.15	48.00	-0.5	5,698	-0.01%
2022/09/01	1	48.10	2.1	48.03	48.10	-1.1	5,726	-0.02%
2022/08/30	1	48.10	0	0.00	48.35	1	5,694	0.02%
2022/08/29	7	47.74	0.1	48.00	47.85	7	5,702	0.12%
2022/08/26	3	48.05	0	0.00	48.20	3	5,824	0.05%
2022/08/25	4	48.00	9.1	47.91	48.10	-5.1	5,812	-0.09%
2022/08/23	10	47.57	2	47.58	47.65	8	5,790	0.14%
2022/08/22	0	0.00	17.3	47.43	47.65	-17.3	5,815	-0.30%
2022/08/19	0	46.95	0.8	46.99	47.00	-0.8	5,742	-0.01%
2022/08/18	11	46.80	0	0.00	46.80	11	5,742	0.19%
2022/08/17	16	47.16	1	47.15	47.20	15	5,720	0.26%
2022/08/16	22	46.65	65	46.35	46.80	-43	5,658	-0.76%
2022/08/15	1	46.30	23.3	46.31	46.20	-22.3	5,579	-0.40%
2022/08/12	4.9	46.41	2	46.38	46.15	2.9	5,593	0.05%
2022/08/10	4	45.74	1	45.90	45.75	3	5,595	0.05%
2022/08/09	2	46.00	0	0.00	46.00	2	5,615	0.04%
2022/08/08	5	45.93	0	0.00	46.00	5	5,670	0.09%
2022/08/05	20	45.85	2.1	45.85	45.85	17.9	5,890	0.30%
2022/08/04	1.2	45.46	0	0.00	45.65	1.2	5,966	0.02%
2022/08/03	3.1	45.77	7	45.75	45.80	-3.9	5,960	-0.07%
2022/08/02	1.1	45.56	1.3	45.80	46.00	-0.2	5,996	0.00%
2022/08/01	12	45.72	2	46.00	45.90	10	6,010	0.17%
2022/07/29	1	45.00	1.2	45.16	45.35	-0.2	5,999	0.00%
2022/07/28	3	44.90	0.8	45.03	44.90	2.2	6,010	0.04%
2022/07/27	1.1	44.67	0.1	44.90	44.65	1	6,026	0.02%
2022/07/26	1.1	44.82	1	44.85	44.80	0.1	6,033	0.00%
2022/07/25	0	44.90	0.1	45.15	45.10	-0.1	6,048	0.00%
2022/07/22	37	44.93	1.8	45.07	45.20	35.2	6,076	0.58%
2022/07/21	29.1	45.17	1	45.35	45.15	28.1	6,053	0.46%
2022/07/20	118	45.41	11	45.65	45.35	107	6,060	1.77%	大買/鉅額交易
2022/07/19	0	0.00	14.2	46.03	45.75	-14.2	6,023	-0.24%
2022/07/18	30	43.80	45.1	44.28	45.10	-15.1	5,953	-0.25%
2022/07/15	0.1	43.55	0	0.00	43.40	0.1	5,964	0.00%
2022/07/14	0	0.00	1	43.50	43.50	-1	6,095	-0.02%
2022/07/13	5	43.64	10	43.60	43.50	-5	6,119	-0.08%
2022/07/12	27.1	43.38	1	43.50	43.20	26.1	6,150	0.42%
2022/07/11	11	43.75	2	43.90	43.80	9	6,163	0.15%
2022/07/08	4	43.85	0	0.00	43.85	4	6,195	0.06%
2022/07/07	3.2	43.86	20	43.85	43.80	-16.8	6,213	-0.27%
2022/07/06	1.1	44.44	2	44.55	44.20	-0.9	6,327	-0.01%
2022/07/05	0	0.00	3	44.48	44.65	-3	6,572	-0.05%
2022/07/04	0.1	44.35	0	0.00	44.40	0.1	6,803	0.00%
2022/07/01	2.3	44.05	5	44.24	43.95	-2.8	7,609	-0.04%
2022/06/30	2	44.80	0.5	45.00	45.20	1.5	8,178	0.02%
2022/06/29	1	44.85	2	45.10	45.10	-1	8,197	-0.01%
2022/06/28	1.1	44.79	22	44.62	44.80	-20.9	8,203	-0.25%
2022/06/27	34	44.58	5	44.73	44.80	29	8,257	0.35%
2022/06/24	22.8	44.11	3	44.17	44.20	19.8	8,284	0.24%
2022/06/23	4.2	43.24	10	43.30	43.30	-5.9	8,320	-0.07%
2022/06/22	32.6	42.96	2	43.03	43.25	30.6	8,163	0.38%
2022/06/21	7.2	43.58	0	0.00	43.35	7.2	7,857	0.09%
2022/06/20	11.3	44.01	5	43.90	43.60	6.3	7,697	0.08%
2022/06/17	35.6	43.65	105	43.66	44.75	-69.4	7,720	-0.90%	大賣/
2022/06/16	4.5	44.67	10	44.85	44.55	-5.5	7,555	-0.07%
2022/06/15	32.2	45.41	1	45.35	45.05	31.2	7,569	0.41%
2022/06/14	2	44.60	38	45.17	45.40	-36	7,728	-0.47%
2022/06/13	2.4	44.70	3	44.62	44.80	-0.6	8,324	-0.01%
2022/06/10	2.3	44.88	1	44.95	44.90	1.3	8,491	0.01%
2022/06/09	6.8	45.27	0	0.00	45.25	6.8	8,562	0.08%
2022/06/08	0	0.00	1	45.30	45.45	-1	8,561	-0.01%
2022/06/07	2.4	45.00	0	0.00	45.35	2.4	8,600	0.03%
2022/06/06	13.1	45.04	4.4	45.11	45.00	8.7	8,621	0.10%
2022/06/02	1.3	46.23	0	0.00	46.10	1.3	8,580	0.02%
2022/06/01	1	46.54	0	0.00	46.35	1	8,711	0.01%
2022/05/31	1.3	46.51	0	0.00	46.45	1.3	8,812	0.02%
2022/05/30	2.2	46.32	0	0.00	46.55	2.2	8,881	0.02%
2022/05/27	6.9	46.04	0	0.00	46.00	6.9	8,908	0.08%
2022/05/26	0.1	46.00	1	45.85	46.00	-1	9,060	-0.01%
2022/05/25	2	45.63	1	45.90	46.00	1	9,159	0.01%
2022/05/24	3.3	45.93	1	46.15	45.80	2.3	9,320	0.03%
2022/05/23	1	45.95	3	46.13	46.00	-2	9,444	-0.02%
2022/05/20	5.8	45.81	1	45.95	45.85	4.8	9,685	0.05%
2022/05/19	1.1	45.42	5	45.25	45.60	-3.9	9,778	-0.04%
2022/05/18	20	45.85	8	45.90	45.90	12	9,750	0.12%
2022/05/17	6.1	45.25	10	45.36	45.45	-3.9	9,739	-0.04%
2022/05/16	5	44.61	3	44.40	44.55	2	9,756	0.02%
2022/05/13	24.2	44.01	47	44.62	44.70	-22.8	9,762	-0.23%
2022/05/12	44	45.85	0	0.00	45.40	44	9,552	0.46%
2022/05/11	5	46.30	0	0.00	46.25	5	9,474	0.05%
2022/05/10	11	46.18	6.2	46.31	46.50	4.8	9,491	0.05%
2022/05/09	12	46.59	1	46.70	46.50	11	9,510	0.12%
2022/05/06	0.1	46.91	8	46.65	46.90	-7.9	9,568	-0.08%
2022/05/05	12	47.10	7	47.07	47.00	5	9,644	0.05%
2022/05/04	16	46.84	0	0.00	46.90	16	9,731	0.16%
2022/05/03	2.1	46.63	80.2	46.59	46.65	-78.1	9,780	-0.80%
2022/04/28	7	46.85	0	0.00	46.70	7	9,846	0.07%
2022/04/27	5	46.75	22	46.68	46.70	-17	9,839	-0.17%
2022/04/26	20.2	47.02	0	0.00	47.20	20.2	9,858	0.20%
2022/04/25	20.1	46.58	12	46.74	46.45	8.1	9,766	0.08%
2022/04/22	13	47.26	2	47.28	47.10	11	9,677	0.11%
2022/04/21	15	47.85	10	48.15	47.50	5	9,599	0.05%
2022/04/20	1.1	47.43	11	48.62	48.75	-9.9	9,493	-0.10%
2022/04/19	1	48.00	0	0.00	47.80	1	9,399	0.01%
2022/04/18	5	47.79	7	47.86	47.80	-2	9,395	-0.02%
2022/04/15	23	48.03	0	0.00	48.05	23	9,352	0.25%
2022/04/14	6	47.78	4	47.78	47.85	2	9,312	0.02%
2022/04/13	23	47.16	2	47.40	47.45	21	9,288	0.23%
2022/04/12	13.2	46.93	30	46.85	46.90	-16.8	9,253	-0.18%
2022/04/11	32.1	47.92	10	47.89	47.60	22.1	9,119	0.24%
2022/04/08	23	48.87	10	48.70	48.75	13	8,892	0.15%
2022/04/07	81	49.14	44.2	49.42	48.90	36.9	8,703	0.42%
2022/04/06	47	48.00	73	47.15	49.00	-26	7,888	-0.33%
2022/04/01	3	45.55	1	45.80	45.70	2	7,252	0.03%
2022/03/31	0	0.00	3	45.38	45.40	-3	7,189	-0.04%
2022/03/30	2	45.33	0	0.00	45.40	2	7,184	0.03%
2022/03/29	2	45.30	0	0.00	45.30	2	7,325	0.03%
2022/03/28	7.2	45.42	0	0.00	45.35	7.2	7,363	0.10%
2022/03/25	4	45.76	0	0.00	45.75	4	7,389	0.05%
2022/03/24	11.1	45.67	1	45.65	45.75	10.1	7,451	0.14%
2022/03/23	62	45.83	9	45.83	45.95	53	7,509	0.71%
2022/03/22	62.4	45.55	0	0.00	45.50	62.4	7,515	0.83%
2022/03/21	11.1	46.22	0	0.00	46.20	11.1	7,261	0.15%
2022/03/18	9	46.60	0	0.00	46.60	9	7,118	0.13%
2022/03/17	6.2	46.84	1	46.70	47.00	5.2	7,022	0.07%
2022/03/16	104.2	47.52	27	46.86	46.85	77.2	6,829	1.13%	大買/
2022/03/15	18	50.42	11	50.13	50.50	7	6,228	0.11%
2022/03/14	12	50.09	3	50.00	49.60	9	6,042	0.15%
2022/03/11	0.2	49.05	0	0.00	48.90	0.2	5,950	0.00%
2022/03/10	3	49.30	1	49.20	49.20	2	5,931	0.03%
2022/03/09	0	0.00	5	49.00	49.35	-5	5,893	-0.08%
2022/03/08	1.3	48.37	0	0.00	48.50	1.3	5,836	0.02%
2022/03/07	9.1	49.41	3	49.10	49.30	6.1	5,723	0.11%
2022/03/04	52	50.58	48.1	50.67	50.50	3.9	5,607	0.07%
2022/03/03	33.1	50.20	5.1	50.08	50.20	28	5,520	0.51%
2022/03/02	0.1	49.55	1.2	49.65	49.90	-1.1	5,490	-0.02%
2022/03/01	7.3	49.44	34.5	49.83	49.45	-27.2	5,514	-0.49%
2022/02/25	8	48.78	5	48.70	48.95	3	5,379	0.06%
2022/02/24	13.2	49.12	47	48.44	48.35	-33.8	5,287	-0.64%
2022/02/23	43.4	48.76	8	48.97	49.10	35.4	5,123	0.69%
2022/02/22	22.1	48.31	79.2	48.54	48.90	-57.1	5,011	-1.14%
2022/02/21	11	47.51	41	47.90	48.15	-30	4,800	-0.62%
2022/02/17	0.1	47.20	0	0.00	47.25	0.1	4,777	0.00%
2022/02/16	4	47.03	20	47.00	47.15	-16	4,863	-0.33%
2022/02/15	80	47.25	70	47.35	47.10	10	5,051	0.20%
2022/02/14	3	46.72	10	46.70	46.85	-7	5,014	-0.14%
2022/02/11	2	46.78	2	46.80	46.80	0	5,024	0.00%
2022/02/10	6	46.85	0	0.00	46.90	6	5,005	0.12%
2022/02/09	5	47.16	0	0.00	47.00	5	4,977	0.10%
2022/02/08	5	47.32	8	47.31	47.25	-3	4,940	-0.06%
2022/02/07	5	46.82	1	46.80	47.05	4	4,852	0.08%
2022/01/26	2	46.70	9.4	46.67	46.80	-7.4	4,760	-0.15%
2022/01/25	0	0.00	0.1	46.30	46.30	-0.1	4,666	0.00%
2022/01/24	0.1	46.10	0	0.00	46.30	0.1	4,641	0.00%
2022/01/21	1	46.05	0	0.00	46.25	1	4,590	0.02%
2022/01/20	1.4	46.11	0	0.00	46.15	1.4	4,536	0.03%
2022/01/19	2	46.03	20	46.00	45.95	-18	4,521	-0.40%
2022/01/18	2	46.13	0	0.00	46.10	2	4,470	0.04%
2022/01/17	4	46.11	13	46.15	46.25	-9	4,483	-0.20%
2022/01/14	0	0.00	20	46.15	46.35	-20	4,544	-0.44%
2022/01/13	4	46.16	0	0.00	46.20	4	4,661	0.09%
2022/01/12	12	46.27	0	0.00	46.25	12	4,657	0.26%
2022/01/11	0	0.00	2.1	46.30	46.40	-2.1	4,626	-0.05%
2022/01/07	10	46.10	0	0.00	46.45	10	4,611	0.22%
2022/01/04	0	0.00	1	46.05	46.15	-1	4,640	-0.02%
2021/12/28	1	46.10	3	46.20	46.15	-2	4,557	-0.04%
2021/12/27	0	46.20	0	0.00	46.25	0	4,540	0.00%
2021/12/24	2	45.95	3	45.97	46.20	-1	4,524	-0.02%
2021/12/23	0.1	46.10	5.2	46.01	46.05	-5.1	4,502	-0.11%
2021/12/22	5	46.65	0	0.00	46.70	5	4,305	0.12%
2021/12/21	24.7	47.11	10	46.90	47.00	14.7	4,226	0.35%
2021/12/20	13	47.55	21	47.69	47.60	-8	4,188	-0.19%
2021/12/17	0	0.00	3.6	47.23	47.25	-3.6	4,196	-0.09%
2021/12/16	0	0.00	5	47.04	47.25	-5	4,208	-0.12%
2021/12/15	1	46.40	1	46.70	46.60	0	4,267	0.00%
2021/12/14	0	0.00	4	46.54	46.50	-4	4,273	-0.09%
2021/12/13	0	0.00	1	46.85	46.70	-1	4,252	-0.02%
2021/12/10	24	46.49	0.2	46.55	46.50	23.8	4,199	0.57%
2021/12/09	3	46.67	0	0.00	46.50	3	4,177	0.07%
2021/12/06	0	46.40	2	46.45	46.40	-2	4,098	-0.05%
2021/12/02	0	0.00	10	46.30	46.30	-10	4,096	-0.24%
2021/12/01	21	46.29	1	46.65	46.70	20	4,107	0.49%
2021/11/30	2	46.53	0	0.00	46.20	2	4,101	0.05%
2021/11/29	100	46.40	0	0.00	46.45	100	4,068	2.46%
2021/11/26	6	46.83	155	46.83	46.80	-149	4,044	-3.68%	大賣/鉅額交易
2021/11/25	32	47.32	26	47.59	47.10	6	4,003	0.15%
2021/11/24	31	46.90	33	46.70	46.85	-2	3,916	-0.05%
2021/11/23	1.1	46.16	0	0.00	46.20	1.1	3,893	0.03%
2021/11/22	0.1	46.51	0	0.00	46.55	0.1	3,875	0.00%
2021/11/19	1	46.60	0	0.00	46.65	1	3,884	0.03%
2021/11/18	26	46.73	25	46.80	46.60	1	3,886	0.03%
2021/11/17	6.1	46.33	0	0.00	46.50	6.1	3,875	0.16%
2021/11/16	61	46.90	3.2	46.81	46.80	57.8	3,859	1.50%
2021/11/15	64.1	47.99	1	47.80	47.65	63.1	3,829	1.65%
2021/11/12	27	46.99	41.3	47.34	47.80	-14.3	3,734	-0.38%
2021/11/11	2	45.70	1	45.70	45.60	1	3,576	0.03%
2021/11/10	3	45.40	0	0.00	45.45	3	3,663	0.08%
2021/11/09	5.1	44.90	0	0.00	44.95	5.1	3,676	0.14%
2021/11/05	1	44.46	0	0.00	44.55	1	3,715	0.03%
2021/11/04	0.2	44.90	0	0.00	44.65	0.2	3,722	0.01%
2021/11/02	2.1	44.80	1	44.95	44.70	1.1	3,818	0.03%
2021/11/01	2	44.90	0	0.00	44.70	2	3,840	0.05%
2021/10/29	0	0.00	1	45.05	44.95	-1	3,853	-0.03%
2021/10/28	0.1	45.25	1	45.15	45.10	-0.9	3,908	-0.02%
2021/10/27	0.1	45.30	0	0.00	45.10	0.1	3,952	0.00%
2021/10/22	2	45.77	9	45.53	45.15	-7	4,122	-0.17%
2021/10/21	1	44.65	8	44.99	45.00	-7	4,091	-0.17%
2021/10/20	1	44.70	1	44.80	44.60	0	4,054	0.00%
2021/10/19	2.1	44.51	1	44.60	44.55	1.1	4,268	0.03%
2021/10/15	20.1	44.75	0	0.00	44.75	20.1	4,387	0.46%
2021/10/14	0.1	44.75	0	0.00	44.70	0.1	4,394	0.00%
2021/10/13	5	45.00	5	45.10	45.05	0	4,452	0.00%
2021/10/12	5	45.05	19	44.64	45.10	-14	4,494	-0.31%
2021/10/08	6.1	44.70	0	0.00	44.60	6.1	4,440	0.14%
2021/10/07	4	44.70	0	0.00	44.65	4	4,430	0.09%
2021/10/06	1.4	44.56	0	0.00	44.25	1.4	4,452	0.03%
2021/10/05	1	44.35	0	0.00	44.60	1	4,464	0.02%
2021/10/04	0	0.00	1	44.75	44.70	-1	4,580	-0.02%
2021/10/01	0.1	44.86	0	0.00	44.80	0.1	4,599	0.00%
2021/09/30	7	45.11	0	0.00	45.10	7	4,629	0.15%
2021/09/29	1.2	45.15	0	0.00	45.05	1.2	4,619	0.02%
2021/09/28	0	0.00	1	45.00	45.30	-1	4,593	-0.02%
2021/09/27	15.2	44.80	8.2	44.74	44.65	7	4,567	0.15%
2021/09/24	38.3	45.27	5	45.55	45.10	33.3	4,508	0.74%
2021/09/23	3	46.63	0	0.00	46.80	3	4,357	0.07%
2021/09/22	6.3	46.57	0	0.00	46.20	6.3	4,245	0.15%
2021/09/17	2	47.43	0	0.00	47.35	2	4,100	0.05%
2021/09/16	0.1	47.80	0	0.00	47.80	0.1	4,089	0.00%
2021/09/15	3	47.55	0	0.00	47.55	3	4,138	0.07%
2021/09/13	3	48.00	10	48.01	48.35	-7	4,204	-0.17%
2021/09/10	1.1	47.81	9	47.80	47.95	-7.9	4,242	-0.19%
2021/09/09	1	47.15	0	0.00	47.50	1	4,298	0.02%
2021/09/08	4	47.58	1	47.75	47.25	3	4,312	0.07%
2021/09/07	2	48.00	1	47.80	47.85	1	4,297	0.02%
2021/09/06	7	48.29	0.2	48.35	48.15	6.8	4,318	0.16%
2021/09/03	1	48.10	0	48.50	48.25	1	4,304	0.02%
2021/09/02	7	48.38	1	48.35	48.25	6	4,344	0.14%
2021/09/01	3	48.53	1	48.45	48.40	2	4,370	0.05%
2021/08/31	14	47.58	0	0.00	48.20	14	4,386	0.32%
2021/08/30	6	47.40	0	0.00	47.40	6	4,411	0.14%
2021/08/27	5	47.40	1	47.40	47.45	4	4,405	0.09%
2021/08/26	8	47.36	0	0.00	47.40	8	4,429	0.18%
2021/08/25	6	47.55	0	0.00	47.60	6	4,498	0.13%
2021/08/24	0	0.00	16.2	48.00	47.65	-16.2	4,515	-0.36%
2021/08/20	0.1	47.45	15	47.40	47.55	-14.9	4,597	-0.32%
2021/08/19	10	48.10	10	48.45	47.55	0	5,750	0.00%
2021/08/18	11	48.00	18	48.19	48.40	-7	5,778	-0.12%
2021/08/17	30	48.78	34.3	48.78	48.60	-4.3	5,807	-0.07%
2021/08/16	10.2	48.28	6	48.43	48.10	4.2	5,726	0.07%
2021/08/12	0	0.00	1	48.80	48.95	-1	5,580	-0.02%
2021/08/11	15.1	48.83	22	48.66	48.80	-6.9	5,583	-0.12%
2021/08/10	15.2	48.24	18	48.60	48.85	-2.9	5,582	-0.05%
2021/08/06	0.2	48.60	1	49.45	49.45	-0.8	5,660	-0.01%
2021/08/05	5.3	48.65	0	0.00	48.70	5.3	5,663	0.09%
2021/08/04	4	49.19	5.2	49.05	49.05	-1.2	5,896	-0.02%
2021/08/03	10.1	49.50	11	49.68	49.30	-0.9	5,955	-0.02%
2021/08/02	16	49.25	12.1	49.69	49.45	3.9	6,067	0.06%
2021/07/30	0	0.00	1	49.00	49.05	-1	6,127	-0.02%
2021/07/29	26	48.87	28	49.00	49.10	-2	6,148	-0.03%
2021/07/28	3.1	48.32	4	48.40	48.35	-0.9	6,105	-0.02%
2021/07/27	2.1	48.13	4	47.80	48.15	-1.9	6,096	-0.03%
2021/07/26	67	48.46	14.1	48.03	48.10	52.9	6,098	0.87%
2021/07/23	132.2	48.02	22.1	47.93	47.90	110.1	6,014	1.83%	大買/鉅額交易
2021/07/22	4	46.43	13	46.76	46.85	-9	5,822	-0.15%
2021/07/21	1	45.90	108	45.85	46.00	-107	5,780	-1.85%	大賣/鉅額交易
2021/07/20	1	45.65	2.7	45.67	45.65	-1.7	5,959	-0.03%
2021/07/19	1	46.15	0.1	46.00	46.10	1	6,065	0.02%
2021/07/16	2	45.50	1	45.65	45.75	1	6,068	0.02%
2021/07/15	10	45.05	2.8	45.07	45.10	7.2	6,030	0.12%
2021/07/14	1	44.75	5	44.90	44.95	-4	6,056	-0.07%
2021/07/13	4	44.90	4	44.84	44.85	0	6,135	0.00%
2021/07/12	24	45.49	24	45.44	45.20	0	6,116	0.00%
2021/07/09	2	45.03	4	45.39	45.00	-2	6,084	-0.03%
2021/07/07	10	43.99	4	44.26	44.40	6	6,008	0.10%
2021/07/06	2	43.55	0	0.00	43.65	2	5,987	0.03%
2021/07/05	0	0.00	9	43.54	43.50	-9	6,028	-0.15%
2021/07/01	6	43.34	1	43.20	43.20	5	6,112	0.08%
2021/06/30	0	0.00	20	43.70	43.65	-20	6,122	-0.33%
2021/06/29	2	43.38	0	0.00	43.55	2	6,147	0.03%
2021/06/28	13	43.86	8	43.86	43.60	5	6,172	0.08%
2021/06/25	22	43.92	31	43.69	43.60	-9	6,171	-0.15%
2021/06/24	12	43.80	11	43.75	43.85	1	6,158	0.02%
2021/06/23	2	42.80	0	0.00	42.70	2	6,132	0.03%
2021/06/22	2.2	42.48	6	42.63	42.35	-3.8	6,080	-0.06%
2021/06/21	4	42.38	0	0.00	42.20	4	6,087	0.07%
2021/06/18	3	42.42	0	0.00	42.20	3	6,113	0.05%
2021/06/16	0	0.00	1	42.80	42.50	-1	6,260	-0.02%
2021/06/10	2	42.35	2	42.20	42.30	0	6,243	0.00%
2021/06/09	3	41.60	10	41.70	41.75	-7	6,208	-0.11%
2021/06/08	10	41.33	0	0.00	41.40	10	6,192	0.16%
2021/06/07	2.9	41.69	0	0.00	41.55	2.9	6,172	0.05%
2021/06/03	2	41.88	0	0.00	41.85	2	6,153	0.03%
2021/06/02	4	41.90	0	0.00	42.00	4	6,141	0.07%
2021/06/01	1	42.10	0	0.00	42.20	1	6,061	0.02%
2021/05/31	0	0.00	0.2	42.50	42.10	-0.2	6,060	0.00%
2021/05/26	12	42.39	25	42.15	42.20	-13	4,867	-0.27%
2021/05/25	0	0.00	1	42.35	42.30	-1	4,800	-0.02%
2021/05/24	15	42.67	15	42.93	42.70	0	4,755	0.00%
2021/05/21	10	42.20	11	42.51	43.00	-1	4,782	-0.02%
2021/05/20	3	42.02	1	42.00	42.15	2	4,749	0.04%
2021/05/19	12	41.91	10	41.95	41.85	2	4,749	0.04%
2021/05/18	3	41.97	0.1	41.85	41.90	2.9	4,748	0.06%
2021/05/17	4.4	41.51	2.2	41.48	40.80	2.2	4,762	0.05%
2021/05/14	15.1	43.23	15	43.58	42.80	0.1	4,683	0.00%
2021/05/13	6	42.50	35.1	40.80	42.10	-29.1	4,629	-0.63%
2021/05/12	4	42.84	1	44.05	42.60	3	4,544	0.07%
2021/05/11	15	45.12	8	44.95	44.85	7	4,277	0.16%
2021/05/10	23	45.79	24	45.80	45.70	-1	4,201	-0.02%
2021/05/07	11	44.99	0	0.00	44.70	11	4,073	0.27%
2021/05/06	1	45.15	11	45.64	45.25	-10	3,976	-0.25%
2021/05/05	0	0.00	11	45.40	45.20	-11	3,929	-0.28%
2021/05/04	1	44.75	1.1	45.07	44.35	-0.1	3,882	0.00%
2021/05/03	3	44.85	12	44.98	44.70	-9	3,820	-0.24%
2021/04/29	2	45.35	37	45.35	45.25	-35	3,765	-0.93%
2021/04/28	3	45.77	20	45.80	45.65	-17	3,739	-0.45%
2021/04/27	6	46.16	5	46.10	46.20	1	3,767	0.03%
2021/04/26	12	46.46	22	46.53	46.60	-10	3,705	-0.27%
2021/04/23	2	44.45	3.6	44.97	45.35	-1.6	3,491	-0.05%
2021/04/22	170.2	44.52	14	44.40	44.10	156.2	3,389	4.61%	大買/鉅額交易
2021/04/21	0	0.00	5	44.40	44.35	-5	3,329	-0.15%
2021/04/20	0.2	44.45	6	44.30	44.35	-5.8	3,311	-0.18%
2021/04/19	1.1	44.55	9	44.60	44.60	-7.9	3,322	-0.24%
2021/04/14	4	43.30	40	43.20	43.25	-36	3,331	-1.08%
2021/04/13	7	43.54	8	43.64	43.50	-1	3,329	-0.03%
2021/04/12	3	43.57	3	43.60	43.60	0	3,327	0.00%
2021/04/09	2.1	43.65	61.5	43.75	43.75	-59.4	3,336	-1.78%
2021/04/08	6	43.48	1.5	43.60	43.50	4.5	3,300	0.14%
2021/04/07	0	0.00	5.5	43.46	43.65	-5.5	3,277	-0.17%
2021/04/06	0	0.00	1	43.70	43.65	-1	3,270	-0.03%
2021/04/01	0	0.00	24.2	43.62	43.55	-24.2	3,289	-0.74%
2021/03/31	8.1	43.50	0	0.00	43.50	8.1	3,351	0.24%
2021/03/30	0	0.00	3	43.50	43.45	-3	3,527	-0.09%
2021/03/29	7	43.40	0	0.00	43.55	7	3,680	0.19%
2021/03/26	6	43.44	0	0.00	43.50	6	3,854	0.16%
2021/03/25	0	0.00	20	43.50	43.60	-20	4,049	-0.49%
2021/03/24	1	43.05	0	0.00	43.55	1	4,322	0.02%
2021/03/23	20.1	43.20	0	0.00	43.15	20.1	4,361	0.46%
2021/03/22	5.2	43.35	2	43.30	43.60	3.2	4,406	0.07%
2021/03/19	0	0.00	1	44.80	44.25	-1	4,320	-0.02%
2021/03/16	1.1	45.00	0	0.00	44.90	1.1	4,433	0.02%
2021/03/15	1	44.75	4	44.74	44.75	-3	4,528	-0.07%
2021/03/11	1.2	45.47	0	0.00	45.35	1.2	5,010	0.02%
2021/03/10	0	0.00	1	45.80	45.45	-1	5,045	-0.02%
2021/03/09	1.1	45.25	0	0.00	45.40	1.1	5,080	0.02%
2021/03/03	0.1	44.80	0	0.00	44.95	0.1	5,185	0.00%
2021/03/02	1	44.80	0	0.00	44.55	1	5,174	0.02%
2021/02/26	8	44.93	0	0.00	45.20	8	5,182	0.15%
2021/02/25	0.4	44.95	0	0.00	44.95	0.4	5,115	0.01%
2021/02/19	2	43.85	0	0.00	44.10	2	5,037	0.04%
2021/02/18	1	43.85	0	0.00	43.85	1	5,029	0.02%
2021/02/17	0	0.00	0.1	44.00	43.75	-0.1	5,010	0.00%
2021/02/04	0	0.00	1	43.75	43.45	-1	4,999	-0.02%
2021/02/03	1	43.30	1	43.35	43.30	0	5,080	0.00%
2021/02/02	20	43.55	2	43.55	43.60	18	5,119	0.35%
2021/02/01	30	43.28	3	43.80	43.25	27	5,130	0.53%
2021/01/29	2	43.00	71	43.00	42.60	-69	5,117	-1.35%
2021/01/28	0.1	43.40	0	0.00	43.25	0.1	5,081	0.00%
2021/01/27	0.3	43.69	0	0.00	43.60	0.3	5,087	0.01%
2021/01/25	1	43.45	0	0.00	43.95	1	5,087	0.02%
2021/01/22	1	43.20	0.4	43.30	43.10	0.6	5,104	0.01%
2021/01/20	3	43.62	0	0.00	43.10	3	5,100	0.06%
2021/01/18	0	0.00	1	44.90	44.55	-1	4,997	-0.02%
2021/01/13	0	0.00	3.2	45.70	45.80	-3.2	5,174	-0.06%
2021/01/12	0	0.00	1	45.80	45.55	-1	5,170	-0.02%
2021/01/11	2	46.10	0.3	46.10	46.00	1.7	5,145	0.03%
2021/01/08	6	45.83	1	45.90	45.90	5	5,122	0.10%
2021/01/07	4	45.68	0	0.00	45.60	4	5,099	0.08%
2021/01/06	0	0.00	1	45.85	45.20	-1	5,053	-0.02%
2021/01/05	0	0.00	11	45.10	45.05	-11	5,013	-0.22%
2021/01/04	0	0.00	2	45.40	45.15	-2	5,002	-0.04%
2020/12/31	0	0.00	1	45.75	45.85	-1	5,008	-0.02%
2020/12/28	26	45.92	1	46.25	45.90	25	4,988	0.50%
2020/12/25	0	0.00	24.2	46.55	46.45	-24.2	4,947	-0.49%
2020/12/24	0	0.00	8.4	46.04	46.40	-8.4	4,907	-0.17%
2020/12/23	4	44.93	3.2	44.95	45.00	0.8	4,737	0.02%
2020/12/21	26	45.27	4	45.25	44.95	22	4,561	0.48%
2020/12/18	0.2	46.13	0.6	46.06	45.60	-0.4	4,425	-0.01%
2020/12/17	0.1	45.65	2	45.95	46.05	-1.9	4,185	-0.04%
2020/12/16	0.2	45.50	1	45.40	45.95	-0.8	4,169	-0.02%
2020/12/15	0	0.00	2	45.15	45.25	-2	4,086	-0.05%
2020/12/14	2	45.00	2.1	45.13	44.90	-0.1	4,076	0.00%
2020/12/11	1	44.65	1	44.55	44.35	0	4,015	0.00%
2020/12/10	2	44.18	7	44.09	44.60	-5	3,999	-0.13%
2020/12/09	1	44.35	1.6	44.32	44.50	-0.6	3,934	-0.01%
2020/12/08	4	45.10	1.5	44.72	45.40	2.5	3,834	0.07%
2020/12/07	13	45.18	12.7	45.42	45.85	0.3	3,620	0.01%
2020/12/04	3	43.48	2.1	43.51	43.50	0.9	3,344	0.03%
2020/12/03	1	43.80	28	44.00	43.80	-27	3,285	-0.82%
2020/12/02	0	0.00	0.1	44.35	44.35	-0.1	3,253	0.00%
2020/12/01	0	0.00	2	44.18	44.50	-2	3,240	-0.06%
2020/11/30	0	0.00	4	44.31	44.50	-4	3,235	-0.12%
2020/11/27	0	0.00	1	43.80	43.85	-1	3,140	-0.03%
2020/11/26	10	43.95	10	43.85	43.85	0	3,149	0.00%
2020/11/25	0	0.00	2	43.73	43.90	-2	3,254	-0.06%
2020/11/24	2	43.60	6	43.50	43.50	-4	3,245	-0.12%
2020/11/23	5	43.45	1	43.40	43.45	4	3,242	0.12%
2020/11/20	1.7	43.25	1	43.10	43.25	0.7	3,250	0.02%
2020/11/19	2	43.18	0	0.00	43.15	2	3,268	0.06%
2020/11/18	8	43.19	0	0.00	43.35	8	3,279	0.24%
2020/11/16	0.5	43.30	0	0.00	43.45	0.5	3,317	0.02%
2020/11/13	3	43.32	1	43.20	43.40	2	3,336	0.06%
2020/11/12	1	43.60	3	43.58	43.85	-2	3,324	-0.06%
2020/11/11	23	43.28	0.3	43.70	44.00	22.7	3,346	0.68%
2020/11/10	0	0.00	3	42.45	42.95	-3	3,273	-0.09%
2020/11/09	0	0.00	1	42.00	42.00	-1	3,262	-0.03%
2020/11/06	5	42.05	4	41.90	41.90	1	3,242	0.03%
2020/11/05	1	42.05	0	0.00	42.00	1	3,220	0.03%
2020/11/04	2.5	41.89	0	0.00	42.00	2.5	3,211	0.08%
2020/11/03	5	42.15	10	42.25	42.35	-5	3,197	-0.16%
2020/11/02	8.2	41.82	10	41.95	41.90	-1.8	3,189	-0.06%
2020/10/30	6.6	41.89	1.1	41.53	41.50	5.5	3,171	0.17%
2020/10/28	15	42.20	0	0.00	42.10	15	3,121	0.48%
2020/10/27	2	42.50	0	0.00	42.55	2	3,113	0.06%
2020/10/22	4	42.70	0	0.00	43.20	4	3,106	0.13%
2020/10/21	4	42.70	0	0.00	42.70	4	2,930	0.14%
2020/10/20	5	42.95	1	42.80	42.65	4	2,920	0.14%
2020/10/16	0	0.00	27	43.00	42.90	-27	2,874	-0.94%
2020/10/15	1	42.95	10	42.95	42.95	-9	2,865	-0.31%
2020/10/13	1	43.85	0	0.00	43.85	1	2,846	0.04%
2020/10/08	3	43.90	8	44.28	44.70	-5	2,849	-0.18%
2020/10/07	1	43.70	0	0.00	43.50	1	2,803	0.04%
2020/09/30	0.5	43.20	0	0.00	43.00	0.5	2,825	0.02%
2020/09/29	20	43.30	6	42.98	43.30	14	2,824	0.50%
2020/09/28	7	42.65	0	0.00	42.65	7	2,795	0.25%
2020/09/25	1	42.40	1	41.70	41.50	0	2,769	0.00%
2020/09/24	9	41.47	12	41.34	41.45	-3	2,721	-0.11%
2020/09/22	6	46.39	0	0.00	46.60	6	2,499	0.24%
2020/09/21	56	46.80	0	0.00	46.85	56	2,460	2.28%
2020/09/17	3	46.57	0	0.00	46.55	3	2,381	0.13%
2020/09/16	0	0.00	2	46.40	46.35	-2	2,358	-0.08%
2020/09/15	1	46.50	0	0.00	46.35	1	2,343	0.04%
2020/09/14	1	46.35	0	0.00	46.35	1	2,348	0.04%
2020/09/09	2	45.48	1	46.10	46.15	1	2,306	0.04%
2020/09/08	2	45.93	0	0.00	45.85	2	2,307	0.09%
2020/09/07	3	45.97	2	46.30	46.00	1	2,396	0.04%
2020/09/04	3	45.30	0	0.00	45.80	3	2,420	0.12%
2020/09/03	2	45.35	0	0.00	45.60	2	2,467	0.08%
2020/09/02	5	45.78	0	0.00	45.65	5	2,445	0.20%
2020/09/01	5	45.90	2	46.15	46.20	3	2,458	0.12%
2020/08/31	3	46.43	1	46.45	46.40	2	2,516	0.08%
2020/08/28	1	45.40	0	0.00	45.60	1	2,440	0.04%
2020/08/26	2	45.10	1	45.35	45.50	1	2,500	0.04%
2020/08/24	5.1	44.75	1	44.60	44.65	4.1	2,659	0.15%
2020/08/21	5.2	43.87	5	44.10	44.35	0.2	2,688	0.01%
2020/08/20	32	44.24	0	0.00	43.50	32	2,678	1.19%
2020/08/17	0	0.00	0.6	44.45	44.35	-0.6	2,621	-0.02%
2020/08/13	20	43.15	2	43.78	43.75	18	2,596	0.69%
2020/08/11	10	42.85	0	0.00	42.70	10	2,603	0.38%
2020/08/07	10	43.10	0	0.00	42.85	10	2,686	0.37%
2020/08/06	1	42.70	0	0.00	42.95	1	2,722	0.04%
2020/08/05	0	0.00	48	42.39	42.40	-48	2,742	-1.75%
2020/07/29	3	42.40	0	0.00	41.90	3	2,787	0.11%
2020/07/28	0	0.00	20	41.85	41.60	-20	2,799	-0.71%
2020/07/27	1	42.55	0.5	42.55	42.30	0.5	2,799	0.02%
2020/07/24	0	0.00	1	42.85	42.80	-1	2,805	-0.04%
2020/07/21	0	0.00	12	43.16	43.45	-12	2,848	-0.42%
2020/07/20	3	42.75	1	42.65	42.65	2	2,851	0.07%
2020/07/17	1	42.90	0	0.00	42.90	1	2,852	0.04%
2020/07/15	0	0.00	0.3	43.70	43.65	-0.3	2,856	-0.01%
2020/07/13	1	43.00	0	0.00	42.80	1	2,833	0.04%
2020/07/10	1	43.35	1	43.35	43.15	0	2,817	0.00%
2020/07/09	2	44.05	0	0.00	43.90	2	2,812	0.07%
2020/07/08	1	44.05	0	0.00	44.40	1	2,791	0.04%
2020/07/07	2	44.15	2	44.30	44.10	0	2,779	0.00%
2020/07/06	0	0.00	1	44.05	44.00	-1	2,765	-0.04%
2020/07/03	0	0.00	1.6	44.00	43.85	-1.6	2,768	-0.06%
2020/06/29	2	43.50	0	0.00	43.60	2	2,797	0.07%
2020/06/22	1	43.80	0	0.00	43.55	1	2,829	0.04%
2020/06/19	4	43.70	0.3	44.00	43.50	3.7	2,875	0.13%
2020/06/15	0	0.00	1	44.05	43.70	-1	3,099	-0.03%
2020/06/12	3	43.82	0	0.00	43.60	3	3,148	0.10%
2020/06/11	2	45.28	61	44.97	44.80	-59	3,119	-1.89%
2020/06/10	7	45.89	1	46.10	45.85	6	3,127	0.19%
2020/06/09	1	46.50	1	46.50	46.50	0	3,185	0.00%
2020/06/08	1	46.50	0	0.00	46.50	1	3,259	0.03%
2020/06/05	1.3	47.12	3	47.07	47.25	-1.8	3,232	-0.05%
2020/06/04	0	0.00	3	46.37	46.40	-3	3,182	-0.09%
2020/06/03	50	46.10	1	46.15	46.25	49	3,179	1.54%
2020/06/02	0	0.00	60	45.07	45.40	-60	3,135	-1.91%
2020/06/01	0	0.00	31	44.85	44.90	-31	3,087	-1.00%
2020/05/29	0	0.00	10	44.50	44.35	-10	3,033	-0.33%
2020/05/28	0	0.00	1	44.75	44.75	-1	2,899	-0.03%
2020/05/26	0	0.00	10	44.30	44.25	-10	2,950	-0.34%
2020/05/22	2	44.05	0	0.00	44.10	2	2,961	0.07%
2020/05/20	2	43.90	0	0.00	43.80	2	2,930	0.07%
2020/05/14	10	43.20	0	0.00	43.05	10	2,866	0.35%
2020/05/13	31	44.10	1	44.05	44.00	30	2,832	1.06%
2020/05/11	20	44.82	1	44.80	44.70	19	2,769	0.69%
2020/05/08	21	43.88	0	0.00	43.80	21	2,735	0.77%
2020/05/05	0	0.00	1	43.55	43.65	-1	2,741	-0.04%
2020/04/30	1	44.15	2	44.13	43.65	-1	2,783	-0.04%
2020/04/29	0	0.00	11	43.71	43.70	-11	2,799	-0.39%
2020/04/22	1	40.05	1	39.85	40.30	0	2,922	0.00%
2020/04/21	10	41.38	3	40.45	40.40	7	2,922	0.24%
2020/04/17	0	0.00	2	41.45	41.30	-2	2,903	-0.07%
2020/04/16	0	0.00	10	41.50	41.20	-10	2,895	-0.35%
2020/04/15	1	41.80	6	41.54	41.75	-5	2,879	-0.17%
2020/04/14	0	0.00	21	41.41	41.50	-21	2,874	-0.73%
2020/04/10	1	40.50	1	40.45	40.65	0	2,860	0.00%
2020/04/08	31	40.69	30	40.70	40.40	1	2,858	0.03%
2020/04/07	1	40.90	0	0.00	40.45	1	2,843	0.04%
2020/04/06	2	40.30	1	40.30	40.40	1	2,820	0.04%
2020/04/01	3	40.52	2	40.15	39.90	1	2,814	0.04%
2020/03/31	2	40.60	1	40.50	40.50	1	2,803	0.04%
2020/03/27	1	39.85	1	39.85	39.55	0	2,871	0.00%
2020/03/26	0	0.00	1	39.75	39.90	-1	2,947	-0.03%
2020/03/25	2	39.80	0	0.00	39.80	2	3,048	0.07%
2020/03/24	1	37.00	3	37.12	36.85	-2	3,033	-0.07%
2020/03/23	49	34.73	5	34.01	34.15	44	3,025	1.45%
2020/03/20	6	34.31	2	33.60	35.00	4	3,015	0.13%
2020/03/19	31	33.04	2	33.50	32.90	29	2,948	0.98%
2020/03/18	3	37.02	0	0.00	36.45	3	2,814	0.11%
2020/03/17	2	38.08	21	38.10	38.00	-19	2,762	-0.69%
2020/03/16	1	40.00	3	40.02	40.05	-2	2,713	-0.07%
2020/03/13	2	38.50	5	38.95	40.40	-3	2,685	-0.11%
2020/03/12	4	42.08	22.6	42.60	41.80	-18.6	2,579	-0.72%
2020/03/11	2	43.95	1	43.95	43.85	1	2,497	0.04%
2020/03/10	2	43.90	0	0.00	43.95	2	2,482	0.08%
2020/03/09	3	44.43	1	44.50	44.30	2	2,456	0.08%
2020/03/06	2	45.00	0	0.00	45.25	2	2,418	0.08%
2020/03/04	0	0.00	1	44.85	45.00	-1	2,401	-0.04%
2020/03/02	0	0.00	3	45.02	44.50	-3	2,411	-0.12%
2020/02/27	1	44.60	1	44.55	44.85	0	2,420	0.00%
2020/02/24	0	0.00	1	45.10	45.10	-1	2,371	-0.04%
2020/02/19	0	0.00	1	46.20	46.20	-1	2,346	-0.04%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/12	1	45.60	0	0.00	45.80	1	2,398	0.04%
2020/02/11	2	45.45	0	0.00	45.35	2	2,393	0.08%
2020/02/07	6	45.29	0	0.00	45.25	6	2,411	0.25%
2020/02/06	1	45.55	0	0.00	45.55	1	2,426	0.04%
2020/02/05	1	45.20	5	45.10	45.10	-4	2,430	-0.16%
2020/02/03	1	44.50	0	0.00	44.90	1	2,404	0.04%
2020/01/31	1	45.25	0	0.00	45.25	1	2,388	0.04%
2020/01/30	6	45.54	0	0.00	45.45	6	2,348	0.26%
2020/01/20	10	46.90	7	47.00	47.10	3	2,265	0.13%
2020/01/16	6	46.60	0	0.00	46.65	6	2,258	0.27%
2020/01/15	4	46.40	2	46.45	46.55	2	2,291	0.09%
2020/01/13	21	46.25	0	0.00	46.30	21	2,380	0.88%
2020/01/10	0	0.00	1	46.10	46.25	-1	2,427	-0.04%
2020/01/08	1	45.80	0	0.00	45.70	1	2,483	0.04%
2020/01/06	2	46.20	0	0.00	46.20	2	2,534	0.08%
2020/01/03	2	46.25	0	0.00	46.40	2	2,559	0.08%
2020/01/02	2	46.45	0	0.00	46.30	2	2,609	0.08%
2019/12/27	0	0.00	3	46.42	46.40	-3	2,900	-0.10%
2019/12/25	3	46.33	0	0.00	46.20	3	4,781	0.06%
2019/12/24	10	45.85	1	46.15	46.15	9	5,351	0.17%
2019/12/20	6	45.49	0	0.00	45.45	6	5,215	0.12%
2019/12/19	4	45.78	0	0.00	45.90	4	5,119	0.08%
2019/12/18	1	46.00	0	0.00	46.00	1	5,095	0.02%
2019/12/17	0	0.00	3	46.20	46.25	-3	5,093	-0.06%
2019/12/16	1	46.20	1	46.20	46.25	0	5,088	0.00%
2019/12/13	0	0.00	10	46.15	46.25	-10	5,109	-0.20%
2019/12/12	1	46.15	0	0.00	46.35	1	5,127	0.02%
2019/12/11	0	0.00	1	46.10	46.05	-1	5,165	-0.02%
2019/12/10	0	0.00	1	46.10	46.05	-1	5,169	-0.02%
2019/12/09	0	0.00	40	46.40	46.30	-40	5,168	-0.77%
2019/12/05	0	0.00	20	46.60	46.55	-20	5,165	-0.39%
2019/11/27	0	0.00	1	46.65	46.80	-1	5,166	-0.02%
2019/11/26	9	46.61	0	0.00	46.20	9	5,164	0.17%
2019/11/25	3	46.60	20	46.50	46.75	-17	5,111	-0.33%
2019/11/22	0	0.00	1	46.60	46.55	-1	5,154	-0.02%
2019/11/20	3	46.80	0	0.00	46.85	3	5,167	0.06%
2019/11/19	0	0.00	3	46.90	46.90	-3	5,171	-0.06%
2019/11/18	0	0.00	1	46.90	46.85	-1	5,184	-0.02%
2019/11/14	10	46.90	0	0.00	46.55	10	5,199	0.19%
2019/11/13	2	46.50	0	0.00	46.50	2	5,195	0.04%
2019/11/12	10	46.65	0	0.00	46.90	10	5,211	0.19%
2019/11/11	1	46.90	0	0.00	46.70	1	5,200	0.02%
2019/11/06	0	0.00	2	47.25	47.45	-2	5,160	-0.04%
2019/11/05	30	46.90	0	0.00	47.10	30	5,138	0.58%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	10	46.83	0	0.00	46.95	10	5,120	0.20%
2019/10/31	2.4	47.20	0	0.00	46.75	2.4	5,127	0.05%
2019/10/30	6	46.82	0	0.00	46.85	6	5,109	0.12%
2019/10/29	0	0.00	3	46.80	46.80	-3	5,095	-0.06%
2019/10/28	7	46.94	1	47.10	47.00	6	5,078	0.12%
2019/10/25	0	0.00	1	47.20	47.25	-1	5,054	-0.02%
2019/10/24	1	47.25	0	0.00	47.50	1	5,045	0.02%
2019/10/23	2	47.55	2	47.68	47.50	0	5,022	0.00%
2019/10/22	6	47.00	0	0.00	47.00	6	4,995	0.12%
2019/10/21	1	46.20	2	46.65	46.75	-1	4,961	-0.02%
2019/10/17	4	45.86	0	0.00	45.80	4	4,847	0.08%
2019/10/16	3	46.10	0	0.00	46.00	3	4,809	0.06%
2019/10/15	3	45.87	0	0.00	45.95	3	4,780	0.06%
2019/10/14	2	45.75	0	0.00	45.65	2	4,751	0.04%
2019/10/09	1	45.55	0	0.00	45.30	1	4,717	0.02%
2019/10/08	3	45.30	0	0.00	45.40	3	4,689	0.06%
2019/10/04	1	45.45	0	0.00	45.70	1	4,607	0.02%
2019/10/03	4	46.00	1	45.75	46.05	3	4,523	0.07%
2019/10/02	34	45.41	3	45.77	45.90	31	4,330	0.72%
2019/10/01	45	49.91	38	49.87	49.95	7	3,108	0.23%
2019/09/27	0	0.00	4	49.96	49.90	-4	2,437	-0.16%
2019/09/26	0	0.00	1	49.85	49.80	-1	1,857	-0.05%
2019/09/24	2	49.70	10	49.80	49.65	-8	1,784	-0.45%
2019/09/23	0	0.00	15	49.95	49.80	-15	1,758	-0.85%
2019/09/20	9	49.92	20	49.90	49.80	-11	1,749	-0.63%
2019/09/19	0	0.00	15	50.09	49.95	-15	1,719	-0.87%
2019/09/18	0	0.00	5	50.00	50.00	-5	1,706	-0.29%
2019/09/17	2	50.10	0	50.20	50.20	2	1,703	0.12%
2019/09/16	0	0.00	2	49.88	50.00	-2	1,705	-0.12%
2019/09/12	1	49.50	0	0.00	49.40	1	1,672	0.06%
2019/09/10	5	49.75	0	0.00	49.75	5	1,679	0.30%
2019/09/05	1	49.20	0	0.00	49.25	1	1,678	0.06%
2019/09/02	1	49.45	0	0.00	49.50	1	1,683	0.06%
2019/08/30	3	49.40	0	0.00	49.50	3	1,684	0.18%
2019/08/29	0	0.00	1	49.40	49.05	-1	1,661	-0.06%
2019/08/28	0	0.00	3	49.00	49.40	-3	1,653	-0.18%
2019/08/27	1	48.40	0	0.00	48.40	1	1,650	0.06%
2019/08/26	8	48.88	0	0.00	48.80	8	1,610	0.50%
2019/08/23	0	0.00	4	49.10	49.20	-4	1,606	-0.25%
2019/08/22	1	49.00	1	49.00	48.90	0	1,597	0.00%
2019/08/21	1	48.60	1	48.70	48.65	0	1,667	0.00%
2019/08/20	1	48.60	0	0.00	48.60	1	1,670	0.06%
2019/08/19	5	48.65	0	0.00	48.75	5	1,660	0.30%
2019/08/16	10	48.70	0	0.00	48.80	10	1,642	0.61%
2019/08/15	1	48.95	0	0.00	48.95	1	1,622	0.06%
2019/08/13	2	48.20	0	0.00	48.35	2	1,587	0.13%
2019/08/08	0	0.00	1	48.20	48.20	-1	1,600	-0.06%
2019/08/07	2	48.13	0	0.00	48.00	2	1,606	0.12%
2019/08/06	1	47.85	41	47.95	48.10	-40	1,615	-2.48%
2019/08/05	1	48.35	0	0.00	48.20	1	1,609	0.06%
2019/08/02	2	48.43	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%
2019/07/24	0	0.00	10	48.95	48.90	-10	1,626	-0.61%
2019/07/22	4	49.45	0	0.00	49.25	4	1,600	0.25%
2019/07/19	10	49.45	3	49.48	49.50	7	1,596	0.44%
2019/07/17	10	49.15	0	0.00	49.20	10	1,607	0.62%
2019/07/15	0	0.00	2	49.05	49.25	-2	1,602	-0.12%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/10	0	0.00	1	49.35	49.55	-1	1,645	-0.06%
2019/07/08	1	49.40	0	0.00	49.40	1	1,669	0.06%
2019/07/03	2	49.40	0	0.00	49.30	2	1,736	0.12%
2019/07/02	0	0.00	1	49.60	49.65	-1	1,755	-0.06%
2019/06/28	1	49.60	0	0.00	49.45	1	1,784	0.06%
2019/06/24	0	0.00	1	50.10	50.00	-1	1,993	-0.05%
2019/06/19	10	49.73	1	49.25	49.90	9	2,011	0.45%
2019/06/14	0	0.00	0.6	48.70	48.50	-0.6	2,119	-0.03%
2019/06/13	6	48.65	1	48.80	48.50	5	2,147	0.23%
2019/06/12	0	0.00	1	48.75	48.75	-1	2,416	-0.04%
2019/06/10	1	48.60	0	0.00	48.70	1	2,457	0.04%
2019/06/06	1	48.60	0	0.00	48.50	1	2,495	0.04%
2019/06/04	5	49.09	20	48.90	49.00	-15	2,531	-0.59%
2019/06/03	5	48.90	4	48.98	48.90	1	2,532	0.04%
2019/05/30	1	48.35	0	0.00	48.15	1	2,513	0.04%
2019/05/28	5	49.50	0	0.00	48.60	5	2,513	0.20%
2019/05/27	0	0.00	1	48.70	49.20	-1	2,443	-0.04%
2019/05/23	0	0.00	19	48.00	48.05	-19	2,415	-0.79%
2019/05/20	5	48.20	0	0.00	47.95	5	2,422	0.21%
2019/05/17	1	47.55	0	0.00	47.50	1	2,423	0.04%
2019/05/16	20	47.96	0	0.00	47.75	20	2,419	0.83%
2019/05/15	1.1	47.90	0	0.00	47.80	1.1	2,427	0.04%
2019/05/14	22	48.04	0	0.00	48.05	22	2,450	0.90%
2019/05/13	10	48.38	0	0.00	47.80	10	2,444	0.41%
2019/05/09	2	48.00	0	0.00	48.00	2	2,476	0.08%
2019/05/06	1	48.85	1	48.70	48.75	0	2,517	0.00%
2019/05/02	1	49.30	0	0.00	49.40	1	2,539	0.04%
2019/04/30	10	49.20	2	49.15	49.45	8	2,539	0.32%
2019/04/29	16	48.92	1	49.00	49.20	15	2,530	0.59%
2019/04/26	28	48.75	0	0.00	48.80	28	2,529	1.11%
2019/04/25	50	48.90	0	0.00	49.00	50	2,534	1.97%
2019/04/24	2	48.98	1	48.85	48.65	1	2,536	0.04%
2019/04/18	1	48.45	0	0.00	48.60	1	2,557	0.04%
2019/04/17	10	49.24	0	0.00	49.15	10	2,556	0.39%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.50	2	49.45	49.40	-1	2,544	-0.04%
2019/04/10	2	49.55	0	0.00	49.90	2	2,528	0.08%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	1	50.50	0	0.00	50.50	1	2,534	0.04%
2019/04/02	1	50.60	13	50.58	50.80	-12	2,589	-0.46%
2019/04/01	0	0.00	71	51.48	50.90	-71	2,640	-2.69%
2019/03/29	0	0.00	12	49.97	50.80	-12	2,550	-0.47%
2019/03/27	0	0.00	4	49.73	49.75	-4	2,528	-0.16%
2019/03/26	1	49.35	2	49.40	49.45	-1	2,493	-0.04%
2019/03/25	1	49.15	14	49.18	49.25	-13	2,501	-0.52%
2019/03/22	1	49.50	0	0.00	49.25	1	2,481	0.04%
2019/03/21	1	48.85	1	49.10	49.35	0	2,453	0.00%
2019/03/20	7	48.64	3	48.38	48.70	4	2,416	0.17%
2019/03/15	2	48.05	0	0.00	48.20	2	2,278	0.09%
2019/03/12	2	47.60	0	0.00	47.50	2	1,967	0.10%
2019/03/11	70	47.99	0	0.00	47.90	70	1,939	3.61%
2019/03/08	1	47.75	0	0.00	47.65	1	1,914	0.05%
2019/03/07	21	47.70	0	0.00	47.50	21	1,942	1.08%
2019/03/05	2	47.53	0	0.00	47.50	2	1,952	0.10%
2019/03/04	3	47.43	0	0.00	47.50	3	1,957	0.15%
2019/02/18	5	47.67	0	0.00	47.70	5	1,985	0.25%
2019/02/14	12	47.49	0	0.00	47.30	12	1,991	0.60%
2019/02/12	3	48.35	0	0.00	48.45	3	1,947	0.15%
2019/02/11	0	0.00	4	48.50	48.40	-4	1,951	-0.20%
2019/01/29	0	0.00	5	47.58	47.80	-5	1,912	-0.26%
2019/01/28	0	0.00	10	47.85	47.95	-10	1,901	-0.53%
2019/01/25	0	0.00	2	47.40	47.60	-2	1,890	-0.11%
2019/01/24	0	0.00	1	47.00	47.45	-1	1,868	-0.05%
2019/01/22	0	0.00	10	46.80	46.90	-10	1,848	-0.54%
2019/01/15	0	0.00	5	46.47	46.60	-5	1,927	-0.26%
2019/01/10	0	0.00	1	46.30	46.35	-1	2,036	-0.05%
2019/01/08	0	0.00	4	45.30	45.15	-4	2,046	-0.20%
2019/01/02	5	44.71	0	0.00	44.50	5	2,248	0.22%
2018/12/28	5	44.92	0	0.00	45.00	5	2,274	0.22%
2018/12/27	1	44.00	0	0.00	44.40	1	2,292	0.04%
2018/12/26	1	44.00	0	0.00	44.15	1	2,287	0.04%
2018/12/25	5	44.21	10	44.40	43.90	-5	2,269	-0.22%
2018/12/24	4	44.98	0	0.00	44.90	4	2,216	0.18%
2018/12/22	1	46.00	1	45.90	45.90	0	2,166	0.00%
2018/12/21	6	45.63	0	0.00	46.15	6	2,204	0.27%
2018/12/18	5	46.30	0	0.00	46.15	5	2,170	0.23%
2018/12/17	2	46.70	0	0.00	46.10	2	2,205	0.09%
2018/12/11	10	46.20	1	45.90	46.00	9	2,262	0.40%
2018/12/07	0	0.00	5	46.30	46.30	-5	2,348	-0.21%
2018/12/03	0	0.00	3	47.10	47.10	-3	3,664	-0.08%
2018/11/29	0	0.00	1	46.65	46.50	-1	4,700	-0.02%
2018/10/29	0	0.00	45	44.78	44.60	-45	5,724	-0.79%
2018/10/25	0	0.00	5	45.00	45.00	-5	5,721	-0.09%
2018/10/24	0	0.00	1	45.20	45.40	-1	5,732	-0.02%
2018/10/19	1	45.05	0	0.00	45.90	1	5,681	0.02%
2018/10/18	0	0.00	2	45.85	45.90	-2	5,597	-0.04%
2018/10/17	0	0.00	1	46.10	45.85	-1	5,585	-0.02%
2018/10/16	0	0.00	2	45.43	45.90	-2	5,557	-0.04%
2018/10/15	2	45.35	0	0.00	45.25	2	5,523	0.04%
2018/10/12	2	45.00	3	46.33	46.25	-1	5,486	-0.02%
2018/10/11	4	45.80	0	0.00	45.60	4	5,469	0.07%
2018/10/09	1.7	46.79	0	0.00	46.65	1.7	5,337	0.03%
2018/10/08	1	47.30	0	0.00	47.10	1	5,304	0.02%
2018/10/05	2	46.93	0	0.00	46.75	2	5,270	0.04%
2018/10/04	1	47.65	0	0.00	47.75	1	5,243	0.02%
2018/10/01	1	48.20	0	0.00	48.20	1	5,224	0.02%
2018/09/28	10	48.15	0	0.00	48.40	10	5,212	0.19%
2018/09/26	1	47.50	0	0.00	47.45	1	5,177	0.02%
2018/09/25	20	48.74	4	48.95	48.35	16	5,179	0.31%
2018/09/21	21	48.58	3	48.57	48.70	18	5,175	0.35%
2018/09/19	5	48.15	10	48.13	48.15	-5	5,140	-0.10%
2018/09/17	0	0.00	1	47.10	47.50	-1	5,115	-0.02%
2018/09/13	0	0.00	5	47.70	47.65	-5	5,104	-0.10%
2018/09/12	2	46.03	5	46.74	46.90	-3	5,051	-0.06%
2018/09/11	11	45.13	0	0.00	45.40	11	4,986	0.22%
2018/09/10	1	44.85	0	0.00	44.60	1	4,834	0.02%
2018/09/07	0	0.00	1	45.30	45.10	-1	4,580	-0.02%
2018/09/06	1	49.00	23	49.09	49.15	-22	3,932	-0.56%
2018/09/05	1	48.95	4	48.90	48.80	-3	3,239	-0.09%
2018/09/03	0	0.00	1.5	50.00	50.00	-1.5	2,724	-0.06%
2018/08/31	0	0.00	2	49.70	49.90	-2	2,690	-0.07%
2018/08/30	0	0.00	10	49.25	49.30	-10	2,659	-0.38%
2018/08/29	0	0.00	2	48.90	48.95	-2	2,728	-0.07%
2018/08/28	10.1	48.60	1	48.60	48.60	9.1	2,713	0.33%
2018/08/27	0	0.00	1	48.25	48.35	-1	2,727	-0.04%
2018/08/23	1	48.25	0	0.00	48.40	1	2,840	0.04%
2018/08/21	0	0.00	1	47.95	48.20	-1	2,879	-0.03%
2018/08/20	0	0.00	1	47.50	47.70	-1	2,873	-0.03%
2018/08/17	1	48.20	0	0.00	47.80	1	2,876	0.03%
2018/08/16	1	47.90	0	0.00	47.90	1	2,874	0.03%
2018/08/15	2	48.03	1	48.00	48.00	1	2,873	0.03%
2018/08/13	1	47.40	0	0.00	47.50	1	2,634	0.04%
2018/08/10	1	47.90	2	47.90	48.00	-1	2,483	-0.04%
2018/08/09	0	0.00	3	48.30	48.30	-3	2,481	-0.12%
2018/08/08	0	0.00	4	47.90	47.90	-4	2,452	-0.16%
2018/08/07	1	47.60	0	0.00	47.65	1	2,382	0.04%
2018/08/06	1	47.45	10	47.25	47.35	-9	2,406	-0.37%
2018/08/03	9	47.35	1	47.10	47.35	8	2,409	0.33%
2018/07/31	4	46.60	6	46.75	47.30	-2	2,392	-0.08%
2018/07/30	1	46.25	1	46.30	46.40	0	2,356	0.00%
2018/07/25	1	45.75	0	0.00	45.80	1	2,429	0.04%
2018/07/24	0	0.00	51	45.72	45.70	-51	2,450	-2.08%
2018/07/18	0	0.00	7.6	45.72	46.15	-7.6	2,501	-0.30%
2018/07/17	0	0.00	53	45.35	45.40	-53	2,525	-2.10%
2018/07/16	2	45.50	0	0.00	45.40	2	2,542	0.08%
2018/07/13	0	0.00	4	45.50	45.60	-4	2,559	-0.16%
2018/07/12	0	0.00	4	45.48	45.50	-4	2,580	-0.16%
2018/07/11	2	44.73	0	0.00	45.00	2	2,601	0.08%
2018/07/10	0	0.00	1	45.30	44.85	-1	2,607	-0.04%
2018/07/09	2	44.30	1	44.65	44.80	1	2,609	0.04%
2018/07/06	1	44.05	1	43.95	43.95	0	2,615	0.00%
2018/07/03	2	44.43	0	0.00	44.20	2	2,704	0.07%
2018/07/02	1	45.05	1	45.30	44.55	0	2,696	0.00%
2018/06/29	1	44.90	0	0.00	45.25	1	2,683	0.04%
2018/06/28	6	44.69	3	44.60	44.60	3	2,663	0.11%
2018/06/27	1	45.15	0	0.00	45.15	1	2,625	0.04%
2018/06/26	13	45.52	0	0.00	45.50	13	2,631	0.49%
2018/06/22	3	45.75	0	0.00	45.70	3	2,644	0.11%
2018/06/20	2	46.15	0	0.00	46.25	2	2,647	0.08%
2018/06/19	5	46.10	5	46.20	46.20	0	2,655	0.00%
2018/06/15	2	45.88	100	46.00	45.90	-98	2,624	-3.73%
2018/06/14	1	46.85	0	0.00	46.35	1	2,513	0.04%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/08	3	47.42	6	47.48	47.60	-3	2,477	-0.12%
2018/06/07	2	47.53	1	47.45	47.45	1	2,455	0.04%
2018/06/06	12	47.66	17	47.79	47.85	-5	2,452	-0.20%
2018/06/04	0	0.00	3	46.75	46.60	-3	2,310	-0.13%
2018/05/31	2	45.60	0	0.00	45.40	2	2,230	0.09%
2018/05/30	6	45.73	0	0.00	45.50	6	2,150	0.28%
2018/05/28	3	45.65	0	0.00	45.65	3	2,116	0.14%
2018/05/25	0	0.00	2	46.10	46.00	-2	2,115	-0.09%
2018/05/23	2	46.00	0	0.00	45.90	2	2,097	0.10%
2018/05/16	0	0.00	11	45.55	45.60	-11	2,116	-0.52%
2018/05/15	12	45.18	4	45.30	45.50	8	2,200	0.36%
2018/05/14	4	46.00	9	45.98	45.75	-5	2,276	-0.22%
2018/05/09	4	45.08	0	0.00	45.05	4	2,251	0.18%
2018/05/07	4	45.19	0	0.00	45.20	4	2,310	0.17%
2018/05/04	1	45.30	0	0.00	45.35	1	2,347	0.04%
2018/05/02	33	46.35	0	0.00	46.00	33	2,512	1.31%
2018/04/27	20	45.20	0	0.00	45.45	20	2,614	0.76%
2018/04/26	4	45.20	0	0.00	45.15	4	2,621	0.15%
2018/04/25	6	44.96	0	0.00	45.20	6	2,616	0.23%
2018/04/24	22	45.41	2	45.60	45.20	20	2,622	0.76%
2018/04/23	38	45.56	2	45.50	45.60	36	2,630	1.37%
2018/04/20	0	0.00	15	45.24	45.30	-15	2,590	-0.58%
2018/04/19	0	0.00	1	45.10	45.10	-1	2,583	-0.04%
2018/04/18	11	44.56	0	0.00	44.45	11	2,574	0.43%
2018/04/17	7	44.46	63	44.58	44.55	-56	2,578	-2.17%
2018/04/16	0	0.00	37	44.90	44.85	-37	2,558	-1.45%
2018/04/13	100	45.20	1	45.10	45.15	99	2,574	3.85%
2018/04/11	1	45.70	0	0.00	45.70	1	2,585	0.04%
2018/04/10	0	0.00	1	45.40	45.40	-1	2,580	-0.04%
2018/04/09	1	44.80	0	0.00	44.80	1	2,583	0.04%
2018/04/02	30	45.34	1	45.40	45.30	29	2,590	1.12%
2018/03/31	70	45.22	3	45.25	45.15	67	2,588	2.59%
2018/03/30	22	44.95	2	44.90	45.00	20	2,586	0.77%
2018/03/27	0	0.00	7	45.41	45.40	-7	2,578	-0.27%
2018/03/23	0	0.00	21	44.80	44.75	-21	2,567	-0.82%
2018/03/21	6	44.73	0	0.00	44.95	6	2,590	0.23%
2018/03/20	2	44.80	0	0.00	44.90	2	2,744	0.07%
2018/03/19	0	0.00	1	44.95	44.90	-1	2,773	-0.04%
2018/03/16	9	44.61	0	0.00	44.60	9	2,796	0.32%
2018/03/12	1	45.00	0	0.00	44.95	1	2,704	0.04%
2018/03/08	0	0.00	1	44.20	44.15	-1	2,678	-0.04%
2018/03/07	2	44.00	0	0.00	44.10	2	2,691	0.07%
2018/03/02	1	44.00	1	44.00	44.00	0	2,754	0.00%
2018/03/01	1	43.35	0	0.00	44.65	1	2,756	0.04%
2018/02/27	2	44.40	0	0.00	44.15	2	2,727	0.07%
2018/02/26	2	44.83	0	0.00	44.95	2	2,713	0.07%
2018/02/22	1	44.45	0	0.00	44.40	1	2,735	0.04%
2018/02/21	0	0.00	3	44.77	44.70	-3	2,732	-0.11%
2018/02/09	1	42.90	0	0.00	43.55	1	2,704	0.04%
2018/02/07	0	0.00	4	44.59	44.20	-4	2,682	-0.15%
2018/02/06	1	42.40	0	0.00	42.20	1	2,599	0.04%
2018/02/02	0	0.00	1	45.35	45.60	-1	2,507	-0.04%
2018/02/01	3	45.57	0.5	45.60	45.55	2.5	2,514	0.10%
2018/01/31	1	44.90	0	0.00	45.80	1	2,514	0.04%
2018/01/30	1	45.85	7	45.65	45.55	-6	2,471	-0.24%
2018/01/29	1	46.35	1	46.50	46.50	0	2,443	0.00%
2018/01/26	0	0.00	2	46.13	46.45	-2	2,421	-0.08%
2018/01/25	0	0.00	2	45.45	45.40	-2	2,341	-0.09%
2018/01/23	1	44.90	6	44.90	44.95	-5	2,212	-0.23%
2018/01/19	2	42.55	0	0.00	42.85	2	2,135	0.09%
2018/01/18	5	43.18	0	0.00	42.80	5	2,129	0.23%
2018/01/17	0	0.00	2	43.10	43.05	-2	2,113	-0.09%
2018/01/11	2	42.25	0	0.00	42.45	2	2,114	0.09%
2018/01/09	2	43.15	0	0.00	43.15	2	2,123	0.09%
2018/01/08	0	0.00	11	43.12	43.40	-11	2,116	-0.52%
2018/01/04	1	42.55	0	0.00	42.65	1	2,116	0.05%
2018/01/02	0	0.00	103	42.90	43.15	-103	2,095	-4.92%	大賣/鉅額交易