興富發 (2542)-永豐金-敦南券商分點個股進出

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
41.95
漲跌
▼0.30
漲幅
-0.71%
成交量
6,151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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/04/24	0	0.00	0.1	41.95	41.95	-0.1	3,860	0.00%
2024/04/23	9	42.10	4.1	42.04	42.25	5	3,821	0.13%
2024/04/22	9.1	42.89	31	42.81	42.40	-21.9	3,769	-0.58%
2024/04/19	9	41.54	4	42.05	41.45	5	3,371	0.15%
2024/04/18	0	0.00	3	41.85	41.60	-3	3,204	-0.09%
2024/04/17	0	0.00	0.2	40.88	40.85	-0.2	3,087	-0.01%
2024/04/16	5.1	40.20	7.3	40.46	40.10	-2.2	3,049	-0.07%
2024/04/15	3	41.12	5.2	41.04	40.80	-2.2	2,983	-0.07%
2024/04/12	1	41.00	0.1	41.10	40.80	1	2,943	0.03%
2024/04/11	0.1	41.05	9.4	41.03	41.10	-9.3	2,921	-0.32%
2024/04/10	4	41.39	0	0.00	41.35	4	2,896	0.14%
2024/04/09	7	41.13	12	41.10	41.20	-5	2,858	-0.17%
2024/04/08	3	40.72	1	40.80	40.70	2	2,790	0.07%
2024/04/03	0.1	40.10	82	40.33	40.25	-82	2,717	-3.02%
2024/04/02	6.2	40.21	5	40.20	40.10	1.2	2,680	0.04%
2024/04/01	10	40.30	1	40.30	40.25	9	2,666	0.34%
2024/03/29	3.1	40.10	0.1	40.30	40.15	3	2,645	0.11%
2024/03/28	10.1	40.40	10.3	40.56	40.50	-0.2	2,610	-0.01%
2024/03/27	4	40.33	18	40.49	40.60	-14	2,567	-0.55%
2024/03/26	7.1	39.09	0	0.00	39.00	7.1	2,505	0.28%
2024/03/25	0.3	39.35	2.2	39.34	39.35	-1.9	2,514	-0.07%
2024/03/22	7	38.75	5	38.70	38.80	2	2,529	0.08%
2024/03/21	0.6	38.82	1	38.85	38.65	-0.4	2,556	-0.02%
2024/03/20	19.3	38.59	0	0.00	38.50	19.3	2,570	0.75%
2024/03/19	11.5	38.71	0	0.00	38.70	11.5	2,526	0.46%
2024/03/18	7.4	38.94	0	0.00	39.10	7.4	2,512	0.29%
2024/03/15	16.2	39.34	0	0.00	39.20	16.2	2,527	0.64%
2024/03/14	2	39.75	0	0.00	39.85	2	2,444	0.08%
2024/03/13	0.1	39.80	0	0.00	39.80	0.1	2,452	0.00%
2024/03/12	1.2	39.77	0	0.00	39.95	1.2	2,432	0.05%
2024/03/11	11.4	39.70	1.3	39.70	39.90	10.1	2,450	0.41%
2024/03/08	6	39.68	1	39.90	39.75	5	2,447	0.20%
2024/03/07	10.3	39.66	0.5	39.90	39.90	9.8	2,448	0.40%
2024/03/06	3.1	39.70	0	0.00	39.65	3.1	2,423	0.13%
2024/03/05	4.2	39.70	5	39.70	39.60	-0.8	2,426	-0.03%
2024/03/04	1.1	39.65	0	0.00	39.65	1.1	2,423	0.05%
2024/03/01	1	39.70	0.1	39.75	39.70	0.9	2,424	0.04%
2024/02/27	1.1	39.76	3	39.80	39.70	-1.9	2,419	-0.08%
2024/02/26	13	39.74	0	0.00	39.90	13	2,444	0.53%
2024/02/23	3	39.65	0	0.00	39.55	3	2,440	0.12%
2024/02/22	1	39.75	0	0.00	39.75	1	2,457	0.04%
2024/02/21	1	39.75	0	0.00	40.10	1	2,459	0.04%
2024/02/20	2	39.50	0	0.00	39.65	2	2,431	0.08%
2024/02/19	2	39.65	12.8	39.61	39.65	-10.8	2,425	-0.44%
2024/02/16	12	39.38	0	0.00	39.65	12	2,471	0.49%
2024/02/15	3.3	39.51	0	0.00	39.50	3.3	2,442	0.14%
2024/02/05	2.4	39.60	20	39.57	39.80	-17.6	2,434	-0.72%
2024/02/02	3.1	39.62	7	39.65	39.70	-4	2,421	-0.16%
2024/02/01	1.2	39.61	0	0.00	39.60	1.2	2,413	0.05%
2024/01/31	0.1	39.65	0	0.00	39.60	0.1	2,424	0.00%
2024/01/29	3.1	39.72	2	39.65	39.80	1.1	2,449	0.05%
2024/01/26	3	39.48	0	0.00	39.60	3	2,465	0.12%
2024/01/25	4	39.54	0	0.00	39.50	4	2,483	0.16%
2024/01/24	3	39.55	0	0.00	39.55	3	2,510	0.12%
2024/01/23	2.1	39.50	0	0.00	39.50	2.1	2,520	0.08%
2024/01/22	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/19	1.3	39.65	0	0.00	39.70	1.3	2,499	0.05%
2024/01/18	1.1	39.76	0	0.00	39.70	1.1	2,497	0.04%
2024/01/17	11	39.61	1	39.75	39.85	10	2,489	0.40%
2024/01/16	19.1	39.55	2	39.75	39.70	17.1	2,446	0.70%
2024/01/12	2.1	39.90	0	40.00	39.90	2.1	2,406	0.09%
2024/01/11	1.1	39.95	8.5	39.97	39.95	-7.4	2,476	-0.30%
2024/01/10	0	0.00	4	40.00	40.00	-4	2,744	-0.15%
2024/01/09	1	40.10	0	0.00	40.05	1	2,789	0.04%
2024/01/05	1	40.15	26	40.10	40.20	-25	2,897	-0.86%
2024/01/04	1	40.10	0	0.00	40.10	1	2,917	0.03%
2024/01/03	1	40.15	6	40.20	40.10	-5	2,985	-0.17%
2024/01/02	0	0.00	0.2	40.20	40.25	-0.2	2,991	-0.01%
2023/12/29	4.1	40.05	1	40.20	40.10	3.1	3,004	0.10%
2023/12/28	0	40.15	1.1	40.15	40.15	-1.1	3,039	-0.04%
2023/12/27	1	40.10	0	0.00	40.10	1	3,055	0.03%
2023/12/25	2	39.93	0	0.00	40.00	2	3,138	0.06%
2023/12/22	2	39.93	0	0.00	39.90	2	3,231	0.06%
2023/12/21	50	39.87	0	0.00	39.90	50	3,414	1.47%
2023/12/20	14.3	39.97	0	0.00	40.15	14.3	3,410	0.42%
2023/12/19	16	39.97	0.3	40.10	40.15	15.7	3,443	0.46%
2023/12/18	19	40.06	0	40.25	40.45	19	3,468	0.55%
2023/12/15	4	40.35	0	0.00	40.40	4	3,484	0.11%
2023/12/14	0.3	40.25	1.3	40.40	40.40	-1	3,472	-0.03%
2023/12/13	3.1	39.95	0	0.00	40.05	3.1	3,497	0.09%
2023/12/12	21.1	39.92	0	0.00	39.90	21.1	3,540	0.60%
2023/12/11	10.1	40.06	0.2	40.20	40.10	9.8	3,549	0.28%
2023/12/08	5	40.14	0	0.00	40.15	5	3,540	0.14%
2023/12/07	1.2	40.41	24	40.25	40.20	-22.8	3,523	-0.65%
2023/12/06	8.2	40.37	11	40.35	40.35	-2.8	3,531	-0.08%
2023/12/05	1	40.60	10	40.60	40.55	-9	3,489	-0.26%
2023/12/04	7.1	40.66	0	0.00	40.70	7.1	3,476	0.20%
2023/12/01	1	40.80	1	40.75	40.80	0	3,447	0.00%
2023/11/30	2	40.87	0	0.00	40.95	2	3,452	0.06%
2023/11/29	5	40.87	0	0.00	40.85	5	3,496	0.14%
2023/11/28	0	0.00	50	40.90	40.95	-50	3,489	-1.43%
2023/11/27	2	41.03	0	0.00	40.95	2	3,468	0.06%
2023/11/24	6	41.10	0	0.00	41.20	6	3,471	0.17%
2023/11/21	7.1	40.91	1	40.90	40.85	6.1	3,444	0.18%
2023/11/20	0	0.00	10	41.00	41.10	-10	3,427	-0.29%
2023/11/17	2	40.93	0	0.00	40.90	2	3,415	0.06%
2023/11/16	0	0.00	0.6	41.00	41.00	-0.6	3,433	-0.02%
2023/11/15	10.6	40.65	0	0.00	40.90	10.6	3,434	0.31%
2023/11/14	5.8	40.80	2	40.70	40.85	3.8	3,400	0.11%
2023/11/13	0	0.00	4	40.63	40.60	-4	3,398	-0.12%
2023/11/09	0	0.00	5	40.63	40.60	-5	3,392	-0.15%
2023/11/08	2.1	40.63	0.8	40.75	40.60	1.3	3,434	0.04%
2023/11/07	5	40.77	0.4	40.85	40.70	4.6	3,506	0.13%
2023/11/06	0.5	40.70	0	0.00	40.70	0.5	3,513	0.01%
2023/11/03	0.1	40.80	0	0.00	40.60	0.1	3,494	0.00%
2023/11/02	3	40.63	0.5	40.70	40.60	2.5	3,494	0.07%
2023/11/01	0.7	40.38	0	0.00	40.60	0.7	3,493	0.02%
2023/10/31	1.2	40.80	1.2	40.61	40.70	0	3,483	0.00%
2023/10/30	0	0.00	5	40.65	40.90	-5	3,473	-0.14%
2023/10/27	0.1	40.95	0	0.00	40.80	0.1	3,471	0.00%
2023/10/26	0	0.00	2	40.98	40.95	-2	3,476	-0.06%
2023/10/25	0	0.00	6	41.09	41.00	-6	3,465	-0.17%
2023/10/24	0	0.00	0	40.80	40.80	0	3,471	0.00%
2023/10/23	0	40.90	0	0.00	40.75	0	3,488	0.00%
2023/10/20	1	41.10	16	41.26	41.10	-15	3,504	-0.43%
2023/10/19	1	41.75	0.3	41.90	41.80	0.7	3,542	0.02%
2023/10/18	0	0.00	3	42.05	42.05	-3	3,479	-0.09%
2023/10/17	2	40.85	0	0.00	41.00	2	3,199	0.06%
2023/10/16	8	41.04	2	41.20	41.30	6	3,162	0.19%
2023/10/13	2	40.23	14	40.60	40.85	-12	3,128	-0.38%
2023/10/12	4.7	39.99	21	40.05	40.20	-16.4	3,125	-0.52%
2023/10/11	6	39.92	0	0.00	40.10	6	3,128	0.19%
2023/10/06	3	39.30	8	39.40	39.40	-5	3,089	-0.16%
2023/10/05	0.7	39.30	30	39.15	39.10	-29.3	3,071	-0.95%
2023/10/04	7.1	39.12	0	0.00	39.10	7.1	3,075	0.23%
2023/10/03	10	39.25	0	0.00	39.25	10	3,077	0.32%
2023/10/02	4.4	39.32	0	0.00	39.30	4.4	3,075	0.14%
2023/09/28	3	39.48	0	0.00	39.45	3	3,028	0.10%
2023/09/27	13.6	39.73	0	0.00	39.55	13.6	2,981	0.46%
2023/09/26	9.2	39.90	26	40.05	40.00	-16.8	2,901	-0.58%
2023/09/25	18.1	43.09	21.2	43.08	43.05	-3.1	2,712	-0.11%
2023/09/22	8.5	43.39	0	0.00	43.40	8.5	2,593	0.33%
2023/09/21	5.1	44.07	6.5	43.95	43.95	-1.4	2,534	-0.06%
2023/09/20	1.1	44.21	10	44.25	44.20	-8.9	2,472	-0.36%
2023/09/19	1	44.10	31	44.17	44.30	-30	2,406	-1.25%
2023/09/18	10.2	44.00	7	43.88	44.15	3.1	2,376	0.13%
2023/09/15	2.1	43.51	0.9	43.60	43.25	1.2	2,331	0.05%
2023/09/14	0	0.00	4	43.95	44.10	-4	2,252	-0.18%
2023/09/13	0	0.00	4.7	43.64	43.70	-4.7	2,204	-0.21%
2023/09/12	11	43.60	1	43.60	43.60	10	2,254	0.44%
2023/09/11	1.1	43.50	14.1	43.46	43.50	-13.1	2,268	-0.58%
2023/09/08	0	0.00	5	43.56	43.40	-5	2,272	-0.22%
2023/09/07	0.7	43.34	0	0.00	43.40	0.7	2,261	0.03%
2023/09/06	2	43.30	5	43.21	43.40	-3	2,289	-0.13%
2023/09/05	2.5	43.60	50	43.62	43.45	-47.5	2,292	-2.07%
2023/09/04	0.2	43.45	41	43.52	43.60	-40.8	2,273	-1.79%
2023/09/01	0	0.00	0.1	43.05	42.95	-0.1	2,211	-0.01%
2023/08/31	0.3	43.20	4	43.18	43.00	-3.7	2,211	-0.17%
2023/08/30	0.1	43.15	3	43.18	43.25	-3	2,228	-0.13%
2023/08/28	0.1	42.80	0	0.00	42.95	0.1	2,238	0.00%
2023/08/25	0	0.00	0	42.60	42.40	0	2,284	0.00%
2023/08/22	1	42.25	0	0.00	42.40	1	2,320	0.04%
2023/08/18	0.1	42.65	0	0.00	42.95	0.1	2,348	0.00%
2023/08/17	4	42.60	22	42.69	42.60	-18	2,343	-0.77%
2023/08/16	1.3	42.53	0	0.00	42.60	1.3	2,375	0.06%
2023/08/15	0	0.00	0.1	42.70	42.65	-0.1	2,401	-0.01%
2023/08/14	3.5	42.70	7	42.58	42.60	-3.5	2,426	-0.14%
2023/08/11	0.2	43.30	0	43.30	43.40	0.2	2,426	0.01%
2023/08/08	0.5	42.80	1	42.90	42.95	-0.5	2,553	-0.02%
2023/08/07	1	42.75	0	0.00	42.80	1	2,962	0.03%
2023/08/04	0	0.00	0	42.70	42.70	0	2,965	0.00%
2023/08/02	1	42.55	9	42.48	42.55	-8	2,959	-0.27%
2023/08/01	3	42.47	32	42.49	42.55	-29	2,975	-0.97%
2023/07/31	0	0.00	2.2	42.34	42.30	-2.2	2,977	-0.07%
2023/07/28	0	0.00	6	42.20	42.20	-6	3,010	-0.20%
2023/07/27	2	42.25	6.1	42.30	42.40	-4.1	3,023	-0.14%
2023/07/26	0	0.00	20	41.90	42.05	-20	3,022	-0.66%
2023/07/25	43	41.58	50	41.55	41.60	-7	3,007	-0.23%
2023/07/24	26.6	41.73	30.5	41.74	41.70	-3.9	2,980	-0.13%
2023/07/20	1	42.20	0	0.00	42.25	1	2,951	0.03%
2023/07/19	6	42.14	0	0.00	42.15	6	2,951	0.20%
2023/07/18	2	42.08	0	0.00	42.15	2	2,944	0.07%
2023/07/17	4	42.19	4	42.25	42.25	0	2,931	0.00%
2023/07/14	2	42.50	0.2	42.65	42.55	1.8	2,898	0.06%
2023/07/13	3	42.73	2.4	42.79	42.80	0.7	2,887	0.02%
2023/07/12	1.1	42.94	0	0.00	42.95	1.1	2,874	0.04%
2023/07/11	1	42.90	0	0.00	43.00	1	2,878	0.03%
2023/07/10	1	43.20	0	0.00	42.80	1	2,878	0.03%
2023/07/07	2	42.75	0	0.00	42.75	2	2,913	0.07%
2023/07/06	0	0.00	0	42.80	42.80	0	2,900	0.00%
2023/07/05	0.2	42.90	0.1	42.95	42.70	0.1	2,901	0.00%
2023/07/04	0	0.00	5	42.69	42.85	-5	2,939	-0.17%
2023/07/03	3	42.75	0	0.00	42.80	3	2,955	0.10%
2023/06/30	2	42.60	0	0.00	42.65	2	2,964	0.07%
2023/06/28	0	0.00	1	42.30	42.45	-1	2,968	-0.03%
2023/06/27	0	0.00	1	42.20	42.25	-1	2,978	-0.03%
2023/06/21	0	0.00	1	42.25	42.25	-1	3,006	-0.03%
2023/06/20	5	42.19	5	42.25	42.15	0	3,001	0.00%
2023/06/19	5	42.20	0	0.00	42.30	5	2,982	0.17%
2023/06/16	6	42.31	12	42.35	42.25	-6	2,968	-0.20%
2023/06/15	4	42.85	1	42.70	42.70	3	2,912	0.10%
2023/06/14	3	42.92	33.1	42.95	43.00	-30.1	2,916	-1.03%
2023/06/13	0	0.00	0	42.90	42.95	0	2,950	0.00%
2023/06/12	6	43.10	43	43.08	42.85	-37	3,027	-1.22%
2023/06/09	27	42.52	1.1	42.60	42.50	25.9	3,009	0.86%
2023/06/08	21.8	42.55	0	0.00	42.55	21.8	3,019	0.72%
2023/06/07	0	42.55	12.1	42.47	42.60	-12.1	3,035	-0.40%
2023/06/06	11	42.50	5	42.58	42.50	6	3,037	0.20%
2023/06/05	4	42.50	45.8	42.50	42.50	-41.8	3,041	-1.37%
2023/06/02	1	42.60	21	42.64	42.60	-20	3,052	-0.66%
2023/05/31	3	42.08	5	42.15	42.60	-2	3,080	-0.06%
2023/05/30	3	42.17	5	42.15	42.15	-2	3,030	-0.07%
2023/05/29	5.3	42.18	0.3	42.30	42.10	5	3,039	0.16%
2023/05/26	7	42.14	0	0.00	42.20	7	3,040	0.23%
2023/05/25	14	42.61	2	42.80	42.50	12	3,025	0.40%
2023/05/24	2.4	42.70	32	42.81	43.05	-29.6	3,015	-0.98%
2023/05/23	9.1	42.57	0	0.00	42.75	9.1	2,976	0.30%
2023/05/22	0	0.00	6	42.41	42.60	-6	2,973	-0.20%
2023/05/19	3	41.92	10.2	41.96	42.00	-7.2	2,931	-0.25%
2023/05/18	0	0.00	3.8	42.05	42.00	-3.8	2,896	-0.13%
2023/05/17	3	41.60	0	0.00	41.90	3	2,868	0.10%
2023/05/16	14.4	41.45	5	41.67	41.65	9.4	2,836	0.33%
2023/05/15	6.7	41.26	5.6	41.36	41.35	1.1	2,816	0.04%
2023/05/12	14.1	41.76	14.7	41.77	41.95	-0.6	2,713	-0.02%
2023/05/11	34.5	41.78	151	41.93	42.30	-116.5	2,632	-4.42%	大賣/鉅額交易
2023/05/10	0	0.00	18	43.24	43.20	-18	2,214	-0.81%
2023/05/09	22	43.24	9	43.16	43.20	13	2,214	0.59%
2023/05/08	1	43.20	9.2	43.20	43.30	-8.2	2,235	-0.37%
2023/05/05	1.1	43.00	6	42.96	42.90	-4.9	2,230	-0.22%
2023/05/04	6	42.68	8.1	42.83	42.85	-2.1	2,252	-0.09%
2023/05/03	6	42.20	5	42.26	42.30	1	2,241	0.04%
2023/05/02	1	42.05	5	42.18	42.20	-4	2,289	-0.17%
2023/04/28	5.8	42.03	0	0.00	42.05	5.8	2,366	0.24%
2023/04/27	1	41.90	0	0.00	42.05	1	2,398	0.04%
2023/04/26	0	0.00	5	41.82	42.00	-5	2,410	-0.21%
2023/04/25	3	41.83	3	41.78	41.65	0	2,423	0.00%
2023/04/24	3.5	41.76	0	0.00	41.75	3.5	2,406	0.15%
2023/04/21	0	0.00	2	41.85	41.85	-2	2,423	-0.08%
2023/04/20	0	0.00	2	42.00	41.85	-2	2,422	-0.08%
2023/04/19	1	42.15	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0	0.00	1.2	42.10	42.10	-1.2	2,402	-0.05%
2023/04/17	0	0.00	11	42.12	42.05	-11	2,394	-0.46%
2023/04/14	8	42.09	3.2	42.15	42.10	4.8	2,390	0.20%
2023/04/13	2.6	42.05	8	42.06	42.10	-5.4	2,397	-0.23%
2023/04/12	13.4	42.05	3	42.18	41.95	10.4	2,407	0.43%
2023/04/11	5	41.53	6	41.58	41.75	-1	2,348	-0.04%
2023/04/10	8	41.63	0	0.00	41.45	8	2,381	0.34%
2023/04/07	0	0.00	1	41.70	41.70	-1	2,499	-0.04%
2023/04/06	3	41.00	0.1	41.05	40.85	2.9	2,473	0.12%
2023/03/31	6.1	40.95	0	0.00	41.15	6.1	2,570	0.24%
2023/03/30	9.1	40.97	0	0.00	41.00	9.1	2,889	0.31%
2023/03/29	7	40.96	2.3	41.01	41.05	4.7	3,290	0.14%
2023/03/28	0	0.00	50.1	40.81	40.70	-50.1	3,717	-1.35%
2023/03/27	1	40.70	0	0.00	40.70	1	4,154	0.02%
2023/03/24	3.1	40.70	0	0.00	40.65	3.1	4,616	0.07%
2023/03/23	2	41.05	0	0.00	41.00	2	4,683	0.04%
2023/03/22	1	41.05	10	41.05	41.15	-9	4,761	-0.19%
2023/03/21	2	41.10	0	0.00	41.10	2	4,864	0.04%
2023/03/20	0.7	40.60	0	0.00	40.70	0.7	4,939	0.01%
2023/03/17	1	40.50	0	0.00	40.40	1	4,979	0.02%
2023/03/16	0.5	40.15	10	40.08	40.10	-9.5	5,004	-0.19%
2023/03/15	9.5	40.75	5	40.80	40.60	4.5	5,035	0.09%
2023/03/14	6	41.51	0	0.00	41.50	6	4,997	0.12%
2023/03/08	1	41.85	0	0.00	41.85	1	5,151	0.02%
2023/03/07	4	41.68	50	41.53	41.80	-46	5,162	-0.89%
2023/03/06	0.5	42.00	0	0.00	41.80	0.5	5,202	0.01%
2023/03/03	10	42.00	4	42.03	41.95	6	5,213	0.12%
2023/03/02	0.3	42.25	0	0.00	42.25	0.3	5,216	0.01%
2023/03/01	1	42.35	1.2	42.27	42.35	-0.2	5,253	0.00%
2023/02/23	0	0.00	1	42.45	42.40	-1	5,417	-0.02%
2023/02/22	0	0.00	0.1	42.00	42.30	-0.1	5,435	0.00%
2023/02/21	3	42.25	0	0.00	42.25	3	5,466	0.05%
2023/02/20	0.2	42.05	1	42.10	42.30	-0.8	5,567	-0.01%
2023/02/16	0.7	41.95	0	42.00	41.90	0.7	5,744	0.01%
2023/02/14	10	41.90	0	0.00	42.00	10	5,835	0.17%
2023/02/08	2	41.80	5.5	41.90	41.90	-3.5	6,025	-0.06%
2023/02/07	10	41.95	0.2	41.95	41.95	9.8	6,053	0.16%
2023/02/06	1	41.70	6	41.91	42.00	-5	6,047	-0.08%
2023/02/03	0	0.00	2.1	41.65	41.80	-2.1	6,036	-0.03%
2023/02/02	6	41.42	0	0.00	41.25	6	6,057	0.10%
2023/02/01	2.5	41.44	7	41.45	41.60	-4.5	6,045	-0.07%
2023/01/31	0	0.00	4	41.21	41.10	-4	6,114	-0.07%
2023/01/30	2	40.70	2	40.93	40.65	0	6,079	0.00%
2023/01/17	11	40.68	37	40.58	40.70	-26	6,054	-0.43%
2023/01/16	2	40.80	4.3	40.82	40.70	-2.3	6,047	-0.04%
2023/01/13	2	40.70	10	40.70	40.80	-8	6,054	-0.13%
2023/01/12	0.1	40.75	0	0.00	40.70	0.1	6,092	0.00%
2023/01/11	5	40.70	0.6	40.60	40.60	4.4	6,125	0.07%
2023/01/09	5.8	40.40	16	40.45	40.45	-10.2	6,165	-0.17%
2023/01/06	13	40.40	0	0.00	40.45	13	6,185	0.21%
2023/01/05	9	40.50	0	0.00	40.40	9	6,223	0.14%
2023/01/04	1	40.45	1	40.40	40.60	0	6,229	0.00%
2023/01/03	3	40.15	0	0.00	40.35	3	6,276	0.05%
2022/12/29	0	0.00	3.4	40.50	40.60	-3.4	6,273	-0.05%
2022/12/28	1	40.60	0	0.00	40.70	1	6,284	0.02%
2022/12/27	7	40.24	14	41.60	41.45	-7	6,283	-0.11%
2022/12/26	1.9	40.30	0	0.00	40.25	1.9	6,225	0.03%
2022/12/23	8	40.37	0	0.00	40.35	8	6,264	0.13%
2022/12/22	3	39.93	0	0.00	42.00	3	6,211	0.05%
2022/12/21	25.1	39.29	0	0.00	40.00	25.1	6,026	0.42%
2022/12/20	24.4	39.79	3	40.32	39.65	21.4	5,780	0.37%
2022/12/19	9.3	40.43	0	0.00	40.50	9.3	5,621	0.17%
2022/12/16	15	41.70	0	0.00	41.15	15	5,404	0.28%
2022/12/15	14	42.25	2	42.48	42.40	12	5,094	0.24%
2022/12/14	2.3	42.48	0	0.00	42.60	2.3	5,170	0.04%
2022/12/13	22.1	42.83	1	43.65	42.75	21.1	5,162	0.41%
2022/12/12	0	0.00	0.1	43.80	43.65	-0.1	5,153	0.00%
2022/12/09	0	0.00	4	43.80	44.00	-4	5,155	-0.08%
2022/12/08	0	0.00	14	43.93	44.10	-14	5,144	-0.27%
2022/12/07	1	44.00	0	0.00	44.35	1	5,137	0.02%
2022/12/06	0	0.00	1.8	44.22	43.95	-1.8	5,103	-0.03%
2022/12/05	0	0.00	32.4	44.47	44.40	-32.4	5,088	-0.64%
2022/12/02	0	0.00	0.1	44.35	44.25	-0.1	5,030	0.00%
2022/12/01	0	0.00	0	44.80	44.80	0	5,016	0.00%
2022/11/30	0	44.68	20	44.75	44.80	-20	5,021	-0.40%
2022/11/29	4	44.80	10	44.75	44.80	-6	5,026	-0.12%
2022/11/28	0.7	44.70	21.1	44.59	44.85	-20.4	5,036	-0.40%
2022/11/25	2	44.75	17.5	44.67	44.55	-15.5	5,022	-0.31%
2022/11/24	0	0.00	11.2	44.91	44.90	-11.2	5,032	-0.22%
2022/11/23	3	44.82	15.7	44.88	44.90	-12.7	5,037	-0.25%
2022/11/22	0	0.00	14	44.80	44.85	-14	5,044	-0.28%
2022/11/21	6	43.71	13	43.89	43.95	-7	4,921	-0.14%
2022/11/18	3.2	43.79	13	43.79	43.80	-9.8	4,941	-0.20%
2022/11/17	0	0.00	11.2	43.56	43.55	-11.2	4,949	-0.23%
2022/11/16	0	0.00	17.5	43.27	43.20	-17.5	4,925	-0.36%
2022/11/15	3	42.95	25.2	43.13	42.90	-22.2	4,916	-0.45%
2022/11/14	11	43.34	11.3	43.24	43.35	-0.3	4,875	-0.01%
2022/11/11	0.1	42.25	13	42.37	42.40	-12.9	4,802	-0.27%
2022/11/10	0	0.00	13	42.06	42.25	-13	4,814	-0.27%
2022/11/09	2	41.90	5.2	42.08	42.25	-3.2	4,868	-0.07%
2022/11/08	2	41.90	4	41.97	41.90	-2	4,840	-0.04%
2022/11/07	0	0.00	4	41.88	42.05	-4	4,888	-0.08%
2022/11/04	1	41.85	17.1	41.71	42.00	-16.1	4,888	-0.33%
2022/11/03	5	40.98	4	41.06	41.30	1	4,842	0.02%
2022/11/02	4.2	41.27	2.2	41.26	41.25	2	4,832	0.04%
2022/11/01	2.8	41.38	0.4	41.46	41.45	2.4	4,873	0.05%
2022/10/31	0	41.45	12.6	41.38	41.45	-12.6	4,888	-0.26%
2022/10/28	8.1	41.90	0	0.00	41.65	8.1	4,880	0.17%
2022/10/27	0	0.00	2	41.23	41.80	-2	4,875	-0.04%
2022/10/26	5	40.55	0.2	40.60	40.60	4.8	4,816	0.10%
2022/10/25	1.1	40.51	10	40.55	40.65	-8.9	4,828	-0.18%
2022/10/24	2	40.50	2	40.58	40.60	0	4,786	0.00%
2022/10/21	1	40.05	7	40.49	40.50	-6	4,758	-0.13%
2022/10/20	0	40.10	0	0.00	40.35	0	4,768	0.00%
2022/10/19	20.5	40.35	21	40.24	40.20	-0.5	4,726	-0.01%
2022/10/18	18	39.36	0.1	39.35	39.60	17.9	4,685	0.38%
2022/10/17	10	38.68	0	0.00	39.20	10	4,736	0.21%
2022/10/14	7	38.95	2	39.10	39.20	5	4,808	0.10%
2022/10/13	3	38.80	0	0.00	38.75	3	4,945	0.06%
2022/10/12	8.2	39.18	0	0.00	38.95	8.2	5,106	0.16%
2022/10/11	5	38.50	10	39.40	39.35	-5	5,224	-0.10%
2022/10/07	0.8	39.35	0	0.00	38.90	0.8	5,188	0.02%
2022/10/06	10.1	39.75	10	39.50	39.65	0.1	5,180	0.00%
2022/10/05	0.1	39.75	1	39.70	39.75	-1	5,206	-0.02%
2022/10/04	3.4	39.91	1	39.80	39.70	2.4	5,244	0.05%
2022/10/03	6.3	39.41	7	39.46	39.85	-0.7	5,232	-0.01%
2022/09/30	0.1	38.45	20	38.50	39.00	-20	5,202	-0.38%
2022/09/29	2.1	38.52	0	0.00	38.60	2.1	5,204	0.04%
2022/09/28	26.4	38.36	6	37.93	38.00	20.4	5,171	0.40%
2022/09/27	9.4	39.61	3	39.85	39.65	6.4	5,055	0.13%
2022/09/26	12.5	40.27	1.2	40.18	40.20	11.3	4,940	0.23%
2022/09/23	11	47.74	0	0.00	47.80	11	4,766	0.23%
2022/09/22	18.4	47.79	4	47.70	47.75	14.4	4,634	0.31%
2022/09/21	6	47.88	2	47.98	48.00	4	4,521	0.09%
2022/09/20	4	48.04	2	48.05	48.00	2	4,374	0.05%
2022/09/19	4	48.03	0	0.00	48.15	4	4,340	0.09%
2022/09/16	1	48.15	5	48.23	48.30	-4	4,306	-0.09%
2022/09/15	1	48.25	12	48.20	48.25	-11	4,462	-0.25%
2022/09/14	3	48.20	2	48.20	48.25	1	4,782	0.02%
2022/09/13	5.2	48.49	8.2	48.47	48.50	-3	5,003	-0.06%
2022/09/12	58	48.30	5.4	48.33	48.40	52.6	5,233	1.01%
2022/09/08	0	0.00	19.1	48.10	48.35	-19.1	5,532	-0.34%
2022/09/07	6	47.85	17	47.93	47.90	-11	5,636	-0.20%
2022/09/06	4	47.96	10	48.00	48.10	-6	5,682	-0.11%
2022/09/05	4.1	47.99	0	0.00	47.95	4.1	5,683	0.07%
2022/09/02	3	47.97	3	48.08	48.00	0	5,698	0.00%
2022/09/01	5	48.01	5	48.06	48.10	0	5,726	0.00%
2022/08/31	1	48.20	7	48.46	48.40	-6	5,714	-0.10%
2022/08/30	1	48.30	8.2	48.16	48.35	-7.2	5,694	-0.13%
2022/08/29	0	0.00	2	47.73	47.85	-2	5,702	-0.04%
2022/08/26	0	0.00	2	48.10	48.20	-2	5,824	-0.03%
2022/08/25	2.1	47.95	1	48.05	48.10	1.1	5,812	0.02%
2022/08/24	0	0.00	14	47.81	48.00	-14	5,807	-0.24%
2022/08/23	1	47.60	5	47.51	47.65	-4	5,790	-0.07%
2022/08/22	1	47.55	11	47.43	47.65	-10	5,815	-0.17%
2022/08/19	1	46.90	1	46.95	47.00	0	5,742	0.00%
2022/08/18	5	46.78	0	0.00	46.80	5	5,742	0.09%
2022/08/17	0	0.00	1.5	47.07	47.20	-1.5	5,720	-0.03%
2022/08/16	0	0.00	12	46.86	46.80	-12	5,658	-0.21%
2022/08/15	3	46.20	11	46.32	46.20	-8	5,579	-0.14%
2022/08/12	7.1	46.27	10	46.18	46.15	-2.9	5,593	-0.05%
2022/08/11	0	0.00	3	45.95	45.90	-3	5,573	-0.05%
2022/08/10	13.2	45.82	1	45.85	45.75	12.2	5,595	0.22%
2022/08/09	2.1	46.05	0	0.00	46.00	2.1	5,615	0.04%
2022/08/08	5	45.71	2	45.83	46.00	3	5,670	0.05%
2022/08/05	1	45.65	4	45.75	45.85	-3	5,890	-0.05%
2022/08/04	7	45.43	10	45.45	45.65	-3	5,966	-0.05%
2022/08/03	6.1	45.85	21	45.80	45.80	-14.9	5,960	-0.25%
2022/08/02	2	45.65	44	45.94	46.00	-42	5,996	-0.70%
2022/08/01	75	45.64	4	45.90	45.90	71	6,010	1.18%
2022/07/29	1	45.20	2	45.10	45.35	-1	5,999	-0.02%
2022/07/27	1	44.75	1	44.75	44.65	0	6,026	0.00%
2022/07/26	3	44.90	1	45.00	44.80	2	6,033	0.03%
2022/07/25	5	44.88	6	44.96	45.10	-1	6,048	-0.02%
2022/07/22	23	44.89	5	44.99	45.20	18	6,076	0.30%
2022/07/21	11	45.00	3	44.92	45.15	8	6,053	0.13%
2022/07/20	4	45.78	3	46.05	45.35	1	6,060	0.02%
2022/07/19	10	45.95	18	45.72	45.75	-8	6,023	-0.13%
2022/07/18	4	44.00	10	44.96	45.10	-6	5,953	-0.10%
2022/07/15	3	43.43	0	0.00	43.40	3	5,964	0.05%
2022/07/14	4	43.40	0	0.00	43.50	4	6,095	0.07%
2022/07/13	2	43.55	17	43.65	43.50	-15	6,119	-0.25%
2022/07/12	17	43.11	0	0.00	43.20	17	6,150	0.28%
2022/07/11	5	43.77	0	0.00	43.80	5	6,163	0.08%
2022/07/08	6.4	43.84	3	43.95	43.85	3.4	6,195	0.05%
2022/07/07	2.1	43.95	0	0.00	43.80	2.1	6,213	0.03%
2022/07/06	2	44.30	0	0.00	44.20	2	6,327	0.03%
2022/07/05	1	44.50	0	0.00	44.65	1	6,572	0.02%
2022/07/04	0	0.00	0	44.45	44.40	0	6,803	0.00%
2022/07/01	3	44.28	0.1	45.00	43.95	3	7,609	0.04%
2022/06/30	0	0.00	2.1	45.12	45.20	-2.1	8,178	-0.03%
2022/06/29	0	0.00	8.1	44.94	45.10	-8.1	8,197	-0.10%
2022/06/28	1	44.70	1	44.85	44.80	0	8,203	0.00%
2022/06/27	3	44.58	10	44.70	44.80	-7	8,257	-0.08%
2022/06/24	3.2	44.07	5	44.01	44.20	-1.9	8,284	-0.02%
2022/06/23	73	43.17	23	43.26	43.30	50	8,320	0.60%
2022/06/22	75.3	43.09	2.5	43.38	43.25	72.8	8,163	0.89%
2022/06/21	53.2	43.58	0.3	43.84	43.35	52.9	7,857	0.67%
2022/06/20	11	43.87	9	43.98	43.60	2	7,697	0.03%
2022/06/17	24.1	43.59	2	43.78	44.75	22.1	7,720	0.29%
2022/06/16	29.3	44.65	1	44.65	44.55	28.3	7,555	0.37%
2022/06/15	2	44.93	10	45.50	45.05	-8	7,569	-0.11%
2022/06/14	1	44.65	5	45.25	45.40	-4	7,728	-0.05%
2022/06/13	10	44.75	0	0.00	44.80	10	8,324	0.12%
2022/06/10	2	44.88	0	0.00	44.90	2	8,491	0.02%
2022/06/09	2	45.20	0	0.00	45.25	2	8,562	0.02%
2022/06/08	3	45.27	3	45.38	45.45	0	8,561	0.00%
2022/06/07	1.1	44.81	20	44.80	45.35	-19	8,600	-0.22%
2022/06/06	27.2	45.08	0	0.00	45.00	27.2	8,621	0.31%
2022/06/02	14.4	46.20	2	46.15	46.10	12.4	8,580	0.14%
2022/06/01	2	46.43	0	0.00	46.35	2	8,711	0.02%
2022/05/31	2	46.48	1	46.40	46.45	1	8,812	0.01%
2022/05/30	1	46.05	3.2	46.44	46.55	-2.2	8,881	-0.02%
2022/05/27	0	0.00	6	46.04	46.00	-6	8,908	-0.07%
2022/05/26	1	45.80	6	45.91	46.00	-5	9,060	-0.06%
2022/05/25	2	45.72	1	45.60	46.00	1	9,159	0.01%
2022/05/24	1.1	45.76	0	0.00	45.80	1.1	9,320	0.01%
2022/05/23	1	45.95	20	45.95	46.00	-19	9,444	-0.20%
2022/05/20	2	45.53	0	0.00	45.85	2	9,685	0.02%
2022/05/19	2	45.52	0	0.00	45.60	2	9,778	0.02%
2022/05/18	5	45.80	11.1	45.85	45.90	-6.1	9,750	-0.06%
2022/05/17	3	45.40	3.2	45.13	45.45	-0.2	9,739	0.00%
2022/05/16	11.1	44.44	1.5	45.04	44.55	9.6	9,756	0.10%
2022/05/13	37.3	44.07	23.4	44.03	44.70	13.9	9,762	0.14%
2022/05/12	11.2	45.80	3	45.50	45.40	8.2	9,552	0.09%
2022/05/11	3	46.37	1	46.45	46.25	2	9,474	0.02%
2022/05/10	9	46.01	8.1	46.29	46.50	0.9	9,491	0.01%
2022/05/09	0	46.80	11	46.52	46.50	-11	9,510	-0.12%
2022/05/06	0	46.90	0	0.00	46.90	0	9,568	0.00%
2022/05/05	1	47.05	0	0.00	47.00	1	9,644	0.01%
2022/05/04	0.1	46.89	2	46.85	46.90	-1.9	9,731	-0.02%
2022/05/03	4	46.58	0	0.00	46.65	4	9,780	0.04%
2022/04/29	1	46.85	12	46.88	46.95	-11	9,807	-0.11%
2022/04/28	2	46.83	5	46.75	46.70	-3	9,846	-0.03%
2022/04/27	17.4	46.70	2	46.90	46.70	15.4	9,839	0.16%
2022/04/26	0.1	47.07	5	47.08	47.20	-4.9	9,858	-0.05%
2022/04/25	6.3	46.58	1.3	46.62	46.45	5	9,766	0.05%
2022/04/22	9.1	47.27	52	47.35	47.10	-42.9	9,677	-0.44%
2022/04/21	9.1	47.90	1	47.75	47.50	8.1	9,599	0.08%
2022/04/20	11	47.42	6.1	48.65	48.75	4.9	9,493	0.05%
2022/04/19	10.2	47.80	0.1	47.89	47.80	10	9,399	0.11%
2022/04/18	0	48.20	0	0.00	47.80	0	9,395	0.00%
2022/04/15	14.9	47.91	15	47.89	48.05	-0.2	9,352	0.00%
2022/04/14	5	47.75	1	47.80	47.85	4	9,312	0.04%
2022/04/13	13	47.28	1	47.30	47.45	12	9,288	0.13%
2022/04/12	14.2	46.82	16	46.84	46.90	-1.8	9,253	-0.02%
2022/04/11	11.4	48.08	111	47.84	47.60	-99.6	9,119	-1.09%	大賣/
2022/04/08	13	48.74	9.1	48.88	48.75	3.9	8,892	0.04%
2022/04/07	89.2	49.16	30.2	49.07	48.90	59	8,703	0.68%
2022/04/06	104.5	47.68	22.1	47.77	49.00	82.4	7,888	1.04%	大買/
2022/04/01	8	45.71	7	45.46	45.70	1	7,252	0.01%
2022/03/31	2	45.40	0	0.00	45.40	2	7,189	0.03%
2022/03/30	16	45.30	1	45.40	45.40	15	7,184	0.21%
2022/03/29	7	45.34	1	45.25	45.30	6	7,325	0.08%
2022/03/28	10.6	45.33	1	45.40	45.35	9.6	7,363	0.13%
2022/03/25	9	45.85	11	45.75	45.75	-2	7,389	-0.03%
2022/03/24	1.1	45.80	0	0.00	45.75	1.1	7,451	0.01%
2022/03/23	29	45.88	1	45.90	45.95	28	7,509	0.37%
2022/03/22	14.1	45.36	14	45.31	45.50	0.1	7,515	0.00%
2022/03/21	7.6	46.25	0	0.00	46.20	7.6	7,261	0.10%
2022/03/18	7.2	46.64	4	46.61	46.60	3.2	7,118	0.04%
2022/03/17	10.9	46.87	13.1	46.98	47.00	-2.2	7,022	-0.03%
2022/03/16	71.4	47.33	46	46.86	46.85	25.4	6,829	0.37%
2022/03/15	68	50.04	32.2	50.29	50.50	35.8	6,228	0.58%
2022/03/14	14	49.39	13	49.79	49.60	1	6,042	0.02%
2022/03/11	2	48.80	5	49.02	48.90	-3	5,950	-0.05%
2022/03/10	5	49.37	0	0.00	49.20	5	5,931	0.08%
2022/03/09	4	49.21	0	49.10	49.35	4	5,893	0.07%
2022/03/08	19.5	48.63	31	48.78	48.50	-11.5	5,836	-0.20%
2022/03/07	73	49.51	13	48.92	49.30	60	5,723	1.05%
2022/03/04	34	50.43	26.4	50.33	50.50	7.6	5,607	0.14%
2022/03/03	16	50.01	0	0.00	50.20	16	5,520	0.29%
2022/03/02	10	49.75	16	49.82	49.90	-6	5,490	-0.11%
2022/03/01	88.4	49.50	8.6	49.63	49.45	79.8	5,514	1.45%
2022/02/25	6	48.84	25.2	48.95	48.95	-19.2	5,379	-0.36%
2022/02/24	11	48.74	24	48.35	48.35	-13	5,287	-0.25%
2022/02/23	9.4	48.93	10	49.00	49.10	-0.6	5,123	-0.01%
2022/02/22	11.1	48.30	67	48.34	48.90	-55.9	5,011	-1.12%
2022/02/21	32.1	47.64	9	47.98	48.15	23.1	4,800	0.48%
2022/02/18	1	47.20	4	47.20	47.20	-3	4,722	-0.06%
2022/02/17	1	47.15	0	0.00	47.25	1	4,777	0.02%
2022/02/16	1.6	47.09	0	47.20	47.15	1.6	4,863	0.03%
2022/02/15	4	47.16	4	47.09	47.10	0	5,051	0.00%
2022/02/14	2	46.75	3	46.78	46.85	-1	5,014	-0.02%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	4	46.83	22	46.99	46.90	-18	5,005	-0.36%
2022/02/09	3	47.10	4.2	47.00	47.00	-1.2	4,977	-0.02%
2022/02/08	6	47.22	4	47.28	47.25	2	4,940	0.04%
2022/02/07	1	46.90	6.5	46.99	47.05	-5.5	4,852	-0.11%
2022/01/26	3	46.30	0.1	46.70	46.80	3	4,760	0.06%
2022/01/25	1	46.10	1	46.30	46.30	0	4,666	0.00%
2022/01/24	5	46.13	0.2	46.30	46.30	4.8	4,641	0.10%
2022/01/21	7.1	46.12	5	46.12	46.25	2.1	4,590	0.05%
2022/01/20	3	46.00	0	0.00	46.15	3	4,536	0.07%
2022/01/19	12	45.95	0	0.00	45.95	12	4,521	0.27%
2022/01/18	8	46.15	1	46.20	46.10	7	4,470	0.16%
2022/01/17	6	46.18	0	0.00	46.25	6	4,483	0.13%
2022/01/14	5	46.13	4	46.10	46.35	1	4,544	0.02%
2022/01/13	5	46.19	0.2	46.25	46.20	4.8	4,661	0.10%
2022/01/12	7	46.26	0	0.00	46.25	7	4,657	0.15%
2022/01/11	7.1	46.29	2	46.25	46.40	5.1	4,626	0.11%
2022/01/10	1	46.20	0	0.00	46.35	1	4,618	0.02%
2022/01/07	26	46.17	30	46.45	46.45	-4	4,611	-0.09%
2022/01/06	8	46.14	0	46.30	46.30	8	4,600	0.17%
2022/01/05	7	46.04	5	46.10	46.10	2	4,599	0.04%
2022/01/04	11	46.12	30	46.16	46.15	-19	4,640	-0.41%
2022/01/03	7	46.06	0	0.00	46.25	7	4,629	0.15%
2021/12/30	11	46.26	2	46.60	46.25	9	4,602	0.20%
2021/12/29	25	46.19	0	0.00	46.25	25	4,569	0.55%
2021/12/28	14.1	46.13	0	0.00	46.15	14.1	4,557	0.31%
2021/12/27	6.1	46.13	0	0.00	46.25	6.1	4,540	0.13%
2021/12/24	6.1	45.99	0	0.00	46.20	6.1	4,524	0.13%
2021/12/23	25	45.96	12	45.95	46.05	13	4,502	0.29%
2021/12/22	40	46.64	32	46.73	46.70	8	4,305	0.19%
2021/12/21	22	47.10	1	47.20	47.00	21	4,226	0.50%
2021/12/20	1	47.60	1	47.70	47.60	0	4,188	0.00%
2021/12/17	8	47.13	2.9	47.27	47.25	5.1	4,196	0.12%
2021/12/16	10	47.09	3	47.17	47.25	7	4,208	0.17%
2021/12/15	5.1	46.50	1	46.70	46.60	4.1	4,267	0.09%
2021/12/14	6	46.54	0	46.70	46.50	6	4,273	0.14%
2021/12/13	4	46.76	5	46.79	46.70	-1	4,252	-0.02%
2021/12/10	13	46.45	0	0.00	46.50	13	4,199	0.31%
2021/12/09	6.2	46.48	0	0.00	46.50	6.2	4,177	0.15%
2021/12/08	5	46.47	4	46.50	46.50	1	4,154	0.02%
2021/12/07	3	46.42	0	0.00	46.50	3	4,130	0.07%
2021/12/03	6	46.30	1	46.40	46.30	5	4,116	0.12%
2021/12/02	19.1	46.43	0.2	46.50	46.30	18.9	4,096	0.46%
2021/12/01	15	46.65	0.1	46.76	46.70	15	4,107	0.36%
2021/11/30	7	46.36	0	0.00	46.20	7	4,101	0.17%
2021/11/29	5	46.42	0	0.00	46.45	5	4,068	0.12%
2021/11/26	6	46.77	10	46.90	46.80	-4	4,044	-0.10%
2021/11/25	1	47.10	2	47.20	47.10	-1	4,003	-0.02%
2021/11/24	1	46.75	5	46.60	46.85	-4	3,916	-0.10%
2021/11/23	11	46.15	0	0.00	46.20	11	3,893	0.28%
2021/11/22	6	46.44	2	46.41	46.55	4	3,875	0.10%
2021/11/19	1	46.50	0	0.00	46.65	1	3,884	0.03%
2021/11/18	15	46.85	0	0.00	46.60	15	3,886	0.39%
2021/11/17	7.5	46.44	0	0.00	46.50	7.5	3,875	0.19%
2021/11/16	9.1	46.96	32	46.89	46.80	-22.9	3,859	-0.59%
2021/11/15	10	48.19	1	47.90	47.65	9	3,829	0.24%
2021/11/12	2.6	47.13	15.1	46.87	47.80	-12.5	3,734	-0.34%
2021/11/11	50	45.78	3	45.80	45.60	47	3,576	1.31%
2021/11/10	0	0.00	4.1	45.38	45.45	-4.1	3,663	-0.11%
2021/11/09	5	44.80	0	0.00	44.95	5	3,676	0.14%
2021/11/08	8	44.97	0	0.00	45.00	8	3,689	0.22%
2021/11/05	5.1	44.53	0	0.00	44.55	5.1	3,715	0.14%
2021/11/04	1.1	44.76	0	0.00	44.65	1.1	3,722	0.03%
2021/11/03	0.1	44.90	0	0.00	44.85	0.1	3,737	0.00%
2021/11/02	1.1	44.72	0.2	45.05	44.70	0.9	3,818	0.02%
2021/11/01	2	44.88	0	0.00	44.70	2	3,840	0.05%
2021/10/29	1	44.85	0	45.05	44.95	1	3,853	0.03%
2021/10/28	1	45.10	0	0.00	45.10	1	3,908	0.03%
2021/10/27	4	45.15	1	45.30	45.10	3	3,952	0.08%
2021/10/26	0	0.00	0	45.55	45.55	0	3,975	0.00%
2021/10/25	0	0.00	0.1	45.40	45.20	-0.1	4,053	0.00%
2021/10/22	5	45.33	1	45.15	45.15	4	4,122	0.10%
2021/10/21	0	0.00	0.1	45.00	45.00	-0.1	4,091	0.00%
2021/10/20	3	44.58	0	0.00	44.60	3	4,054	0.07%
2021/10/18	2	44.60	0	0.00	44.65	2	4,364	0.05%
2021/10/15	0	0.00	20	44.75	44.75	-20	4,387	-0.46%
2021/10/13	1	45.10	4	45.06	45.05	-3	4,452	-0.07%
2021/10/12	20	44.95	0	45.00	45.10	20	4,494	0.44%
2021/10/07	2.1	44.56	0	0.00	44.65	2.1	4,430	0.05%
2021/10/06	2	44.55	0	0.00	44.25	2	4,452	0.04%
2021/10/05	2	44.53	0	0.00	44.60	2	4,464	0.04%
2021/10/04	1.1	44.75	7.3	44.75	44.70	-6.2	4,580	-0.14%
2021/10/01	1	44.85	13	44.78	44.80	-12	4,599	-0.26%
2021/09/30	2	45.15	0	0.00	45.10	2	4,629	0.04%
2021/09/29	1	45.10	1	45.30	45.05	0	4,619	0.00%
2021/09/28	1	45.20	2	45.20	45.30	-1	4,593	-0.02%
2021/09/27	5.1	44.70	0	0.00	44.65	5.1	4,567	0.11%
2021/09/24	16.6	45.15	0	0.00	45.10	16.6	4,508	0.37%
2021/09/23	2	46.83	2.8	46.83	46.80	-0.8	4,357	-0.02%
2021/09/22	5.1	46.63	12	46.59	46.20	-6.9	4,245	-0.16%
2021/09/17	0	0.00	0.1	47.55	47.35	-0.1	4,100	0.00%
2021/09/16	0	0.00	10	47.60	47.80	-10	4,089	-0.24%
2021/09/15	0	0.00	3	47.60	47.55	-3	4,138	-0.07%
2021/09/13	2	48.03	3	48.35	48.35	-1	4,204	-0.02%
2021/09/10	0	0.00	0.1	48.00	47.95	-0.1	4,242	0.00%
2021/09/09	0	47.20	0	0.00	47.50	0	4,298	0.00%
2021/09/08	0	0.00	20	47.40	47.25	-20	4,312	-0.46%
2021/09/03	0	0.00	1.1	48.20	48.25	-1.1	4,304	-0.03%
2021/09/02	0	0.00	6	48.28	48.25	-6	4,344	-0.14%
2021/09/01	0	0.00	113	48.62	48.40	-113	4,370	-2.59%	大賣/鉅額交易
2021/08/31	0	0.00	0.1	48.00	48.20	-0.1	4,386	0.00%
2021/08/30	21	47.30	1	47.40	47.40	20	4,411	0.45%
2021/08/27	1	47.40	2	47.38	47.45	-1	4,405	-0.02%
2021/08/26	0.2	47.57	0	0.00	47.40	0.2	4,429	0.00%
2021/08/25	1	47.40	4	47.36	47.60	-3	4,498	-0.07%
2021/08/24	0	0.00	5.1	47.95	47.65	-5.1	4,515	-0.11%
2021/08/23	39	47.61	0	0.00	47.50	39	4,576	0.85%
2021/08/20	2	47.38	0	0.00	47.55	2	4,597	0.04%
2021/08/19	0.1	47.80	1	47.65	47.55	-1	5,750	-0.02%
2021/08/18	8.1	48.54	25.5	48.21	48.40	-17.5	5,778	-0.30%
2021/08/17	16	48.61	7	48.73	48.60	9	5,807	0.15%
2021/08/16	13	48.35	17.3	48.50	48.10	-4.3	5,726	-0.08%
2021/08/13	0	0.00	1	49.25	48.90	-1	5,649	-0.02%
2021/08/12	4	48.83	0	0.00	48.95	4	5,580	0.07%
2021/08/11	0	0.00	11	48.76	48.80	-11	5,583	-0.20%
2021/08/10	0	0.00	7	48.59	48.85	-7	5,582	-0.13%
2021/08/09	3	49.08	20	49.30	49.00	-17	5,636	-0.30%
2021/08/06	1	49.40	4.4	49.03	49.45	-3.4	5,660	-0.06%
2021/08/05	2.1	48.90	2	48.80	48.70	0.1	5,663	0.00%
2021/08/04	0	0.00	2	49.05	49.05	-2	5,896	-0.03%
2021/08/03	7	49.41	131	49.54	49.30	-124	5,955	-2.08%	大賣/鉅額交易
2021/08/02	3	49.47	3.1	49.34	49.45	-0.1	6,067	0.00%
2021/07/30	14	48.94	1.3	48.80	49.05	12.7	6,127	0.21%
2021/07/29	3	49.02	16.6	49.00	49.10	-13.6	6,148	-0.22%
2021/07/28	87	48.30	28	48.17	48.35	59	6,105	0.97%
2021/07/27	55	47.90	2	48.00	48.15	53	6,096	0.87%
2021/07/26	9	47.83	8	47.94	48.10	1	6,098	0.02%
2021/07/23	9	48.08	17	48.07	47.90	-8	6,014	-0.13%
2021/07/22	8	46.96	12.4	46.85	46.85	-4.4	5,822	-0.08%
2021/07/21	20	45.92	7	45.90	46.00	13	5,780	0.22%
2021/07/20	4	45.63	13	45.60	45.65	-9	5,959	-0.15%
2021/07/19	15	46.11	14	45.98	46.10	1	6,065	0.02%
2021/07/16	12	45.59	13	45.25	45.75	-1	6,068	-0.02%
2021/07/15	5	45.00	11	44.92	45.10	-6	6,030	-0.10%
2021/07/14	5	44.89	2	44.90	44.95	3	6,056	0.05%
2021/07/13	8	44.84	0	0.00	44.85	8	6,135	0.13%
2021/07/12	15	45.17	2.1	45.59	45.20	12.9	6,116	0.21%
2021/07/09	38	45.13	23	45.07	45.00	15	6,084	0.25%
2021/07/08	1	44.50	13	44.78	44.65	-12	6,005	-0.20%
2021/07/07	8	43.99	1	44.15	44.40	7	6,008	0.12%
2021/07/06	2	43.70	5.5	43.60	43.65	-3.5	5,987	-0.06%
2021/07/05	3	43.45	12	43.54	43.50	-9	6,028	-0.15%
2021/07/02	1	43.25	0	0.00	43.30	1	6,077	0.02%
2021/07/01	8	43.53	6.4	43.35	43.20	1.6	6,112	0.03%
2021/06/30	1	43.60	0.2	43.60	43.65	0.8	6,122	0.01%
2021/06/29	9	43.43	0	0.00	43.55	9	6,147	0.15%
2021/06/28	0	0.00	1	43.85	43.60	-1	6,172	-0.02%
2021/06/25	8	43.84	10	43.95	43.60	-2	6,171	-0.03%
2021/06/24	22	43.76	1	43.40	43.85	21	6,158	0.34%
2021/06/23	0	0.00	14	42.90	42.70	-14	6,132	-0.23%
2021/06/22	0	0.00	1	42.75	42.35	-1	6,080	-0.02%
2021/06/21	1	42.50	0	0.00	42.20	1	6,087	0.02%
2021/06/18	2	42.35	0	0.00	42.20	2	6,113	0.03%
2021/06/16	2	42.80	0	0.00	42.50	2	6,260	0.03%
2021/06/15	1	42.60	1	42.75	42.80	0	6,256	0.00%
2021/06/11	11	42.40	10	42.40	42.40	1	6,240	0.02%
2021/06/10	4.3	42.40	10	42.45	42.30	-5.8	6,243	-0.09%
2021/06/09	2	41.65	1	41.65	41.75	1	6,208	0.02%
2021/06/08	13	41.39	0	0.00	41.40	13	6,192	0.21%
2021/06/07	7	41.59	0	0.00	41.55	7	6,172	0.11%
2021/06/04	15	41.97	0	0.00	41.95	15	6,144	0.24%
2021/06/03	5.1	41.91	0	0.00	41.85	5.1	6,153	0.08%
2021/06/02	7	41.94	0	0.00	42.00	7	6,141	0.11%
2021/06/01	2	42.15	0	0.00	42.20	2	6,061	0.03%
2021/05/31	19	42.20	0	0.00	42.10	19	6,060	0.31%
2021/05/28	0	0.00	3.4	42.72	42.65	-3.4	5,999	-0.06%
2021/05/27	12.3	41.93	0	0.00	42.60	12.3	5,986	0.21%
2021/05/26	0	0.00	1	42.25	42.20	-1	4,867	-0.02%
2021/05/25	3.5	42.54	22	42.57	42.30	-18.5	4,800	-0.38%
2021/05/21	0	0.00	1	43.00	43.00	-1	4,782	-0.02%
2021/05/20	0	0.00	1	42.10	42.15	-1	4,749	-0.02%
2021/05/19	0	0.00	5	41.75	41.85	-5	4,749	-0.11%
2021/05/18	2.2	41.96	1	42.10	41.90	1.2	4,748	0.03%
2021/05/17	7.4	41.30	22	41.53	40.80	-14.7	4,762	-0.31%
2021/05/14	10.1	43.10	23	43.39	42.80	-12.9	4,683	-0.28%
2021/05/13	12.1	41.55	0	0.00	42.10	12.1	4,629	0.26%
2021/05/12	35.1	43.95	256	43.18	42.60	-220.9	4,544	-4.86%	大賣/鉅額交易
2021/05/11	5	45.20	36	45.24	44.85	-31	4,277	-0.72%
2021/05/10	8	45.66	3	45.25	45.70	5	4,201	0.12%
2021/05/07	2	44.95	3.3	44.92	44.70	-1.3	4,073	-0.03%
2021/05/06	3	45.20	8	45.40	45.25	-5	3,976	-0.13%
2021/05/05	1	45.30	3	45.35	45.20	-2	3,929	-0.05%
2021/05/04	1.3	44.34	3	45.20	44.35	-1.7	3,882	-0.04%
2021/05/03	9	45.04	0	0.00	44.70	9	3,820	0.24%
2021/04/29	21	45.37	1	45.45	45.25	20	3,765	0.53%
2021/04/28	16	45.75	14	45.69	45.65	2	3,739	0.05%
2021/04/27	54	46.09	58.1	46.10	46.20	-4.1	3,767	-0.11%
2021/04/26	17	46.46	51.1	46.43	46.60	-34.1	3,705	-0.92%
2021/04/23	7	44.94	28.7	45.17	45.35	-21.7	3,491	-0.62%
2021/04/22	0	0.00	2	44.35	44.10	-2	3,389	-0.06%
2021/04/21	7	44.31	21	44.34	44.35	-14	3,329	-0.42%
2021/04/20	7	44.22	1	44.20	44.35	6	3,311	0.18%
2021/04/19	4	44.46	30	44.60	44.60	-26	3,322	-0.78%
2021/04/16	2	43.60	0	0.00	43.60	2	3,270	0.06%
2021/04/15	14	43.31	0	0.00	43.30	14	3,297	0.42%
2021/04/14	8	43.22	1	43.30	43.25	7	3,331	0.21%
2021/04/13	2	43.60	5	43.60	43.50	-3	3,329	-0.09%
2021/04/12	3	43.58	0	0.00	43.60	3	3,327	0.09%
2021/04/09	11	43.65	0	0.00	43.75	11	3,336	0.33%
2021/04/08	6	43.48	0	0.00	43.50	6	3,300	0.18%
2021/04/07	2	43.40	0	0.00	43.65	2	3,277	0.06%
2021/04/06	0	0.00	3.2	43.61	43.65	-3.2	3,270	-0.10%
2021/04/01	2	43.53	2	43.60	43.55	0	3,289	0.00%
2021/03/31	1	43.55	9.4	43.48	43.50	-8.4	3,351	-0.25%
2021/03/30	4.1	43.50	0	0.00	43.45	4.1	3,527	0.12%
2021/03/29	1.1	43.55	2	43.43	43.55	-0.9	3,680	-0.03%
2021/03/26	1	43.45	0	0.00	43.50	1	3,854	0.03%
2021/03/25	2	43.40	3.3	43.50	43.60	-1.3	4,049	-0.03%
2021/03/24	1	43.05	0	0.00	43.55	1	4,322	0.02%
2021/03/23	5	43.19	15	43.15	43.15	-10	4,361	-0.23%
2021/03/22	27.1	43.31	6	43.33	43.60	21.1	4,406	0.48%
2021/03/19	6	44.76	1	44.75	44.25	5	4,320	0.12%
2021/03/17	1.3	45.05	1.3	45.11	45.20	0	4,363	0.00%
2021/03/16	1	44.90	5.2	45.00	44.90	-4.2	4,433	-0.10%
2021/03/15	13	44.70	0	0.00	44.75	13	4,528	0.29%
2021/03/12	12	44.95	0	0.00	44.95	12	4,737	0.25%
2021/03/11	0	0.00	2.2	45.38	45.35	-2.2	5,010	-0.04%
2021/03/08	0	0.00	1.1	45.25	45.25	-1.1	5,088	-0.02%
2021/03/04	5.5	44.68	6	45.13	45.05	-0.5	5,217	-0.01%
2021/03/03	10	44.78	0	0.00	44.95	10	5,185	0.19%
2021/03/02	36	44.88	32	45.00	44.55	4	5,174	0.08%
2021/02/26	108	44.84	0	45.10	45.20	108	5,182	2.08%	大買/鉅額交易
2021/02/25	3	44.97	5	45.00	44.95	-2	5,115	-0.04%
2021/02/24	1	44.80	0	0.00	44.55	1	5,110	0.02%
2021/02/23	1	44.80	8	44.81	44.85	-7	5,087	-0.14%
2021/02/22	3	44.00	0	0.00	44.05	3	5,042	0.06%
2021/02/19	0	0.00	2	44.00	44.10	-2	5,037	-0.04%
2021/02/18	5	43.95	9	44.04	43.85	-4	5,029	-0.08%
2021/02/17	10	43.87	1	43.70	43.75	9	5,010	0.18%
2021/02/05	6	43.59	0	0.00	43.60	6	4,979	0.12%
2021/02/02	0	0.00	1	43.90	43.60	-1	5,119	-0.02%
2021/02/01	0	0.00	2	43.63	43.25	-2	5,130	-0.04%
2021/01/29	9.8	42.93	0	0.00	42.60	9.8	5,117	0.19%
2021/01/28	3	43.23	1.1	43.26	43.25	1.9	5,081	0.04%
2021/01/27	2	43.63	0	43.65	43.60	2	5,087	0.04%
2021/01/26	4	43.48	0	0.00	43.45	4	5,088	0.08%
2021/01/25	5.3	43.42	8	43.16	43.95	-2.7	5,087	-0.05%
2021/01/22	4	43.20	1.5	43.35	43.10	2.5	5,104	0.05%
2021/01/21	3	43.55	1	43.30	43.40	2	5,102	0.04%
2021/01/20	22	43.57	1	43.60	43.10	21	5,100	0.41%
2021/01/19	11	44.46	3	44.70	44.40	8	5,021	0.16%
2021/01/18	14	44.74	1.1	44.60	44.55	12.9	4,997	0.26%
2021/01/15	4.4	45.17	0	0.00	45.05	4.4	5,015	0.09%
2021/01/14	2.5	45.66	0.1	45.60	45.70	2.4	5,177	0.05%
2021/01/13	0	0.00	3.1	45.76	45.80	-3.1	5,174	-0.06%
2021/01/12	14	45.90	37	45.86	45.55	-23	5,170	-0.44%
2021/01/11	1	46.35	1	45.90	46.00	0	5,145	0.00%
2021/01/08	0	0.00	1	45.90	45.90	-1	5,122	-0.02%
2021/01/07	1	45.85	1	45.90	45.60	0	5,099	0.00%
2021/01/06	0	0.00	6	45.55	45.20	-6	5,053	-0.12%
2021/01/05	6	45.23	0	0.00	45.05	6	5,013	0.12%
2021/01/04	11	45.24	0	0.00	45.15	11	5,002	0.22%
2020/12/31	2	45.53	1	45.65	45.85	1	5,008	0.02%
2020/12/30	0	0.00	0.3	45.70	45.55	-0.3	4,999	-0.01%
2020/12/29	4	45.70	1	45.90	45.60	3	4,996	0.06%
2020/12/28	1	46.00	1	45.95	45.90	0	4,988	0.00%
2020/12/25	16	46.42	21	46.42	46.45	-5	4,947	-0.10%
2020/12/24	1	45.35	7.7	45.70	46.40	-6.7	4,907	-0.14%
2020/12/23	10	44.90	15	44.70	45.00	-5	4,737	-0.11%
2020/12/22	8	44.89	13	44.86	44.50	-5	4,623	-0.11%
2020/12/21	11	45.28	41.2	44.96	44.95	-30.2	4,561	-0.66%
2020/12/18	2	46.15	14	46.21	45.60	-12	4,425	-0.27%
2020/12/17	2	46.00	6	45.90	46.05	-4	4,185	-0.10%
2020/12/16	7	45.26	12	45.93	45.95	-5	4,169	-0.12%
2020/12/15	0	0.00	5	45.05	45.25	-5	4,086	-0.12%
2020/12/14	0	0.00	15	45.08	44.90	-15	4,076	-0.37%
2020/12/11	4	44.55	4	44.61	44.35	0	4,015	0.00%
2020/12/10	2	44.45	25.1	44.43	44.60	-23.1	3,999	-0.58%
2020/12/09	9	44.43	4	44.65	44.50	5	3,934	0.13%
2020/12/08	17	44.81	6	44.98	45.40	11	3,834	0.29%
2020/12/07	14	45.59	15.5	45.35	45.85	-1.5	3,620	-0.04%
2020/12/04	27.1	43.48	3.3	43.50	43.50	23.8	3,344	0.71%
2020/12/03	29.1	44.03	0.7	43.80	43.80	28.5	3,285	0.87%
2020/12/02	26	44.34	2.5	44.38	44.35	23.5	3,253	0.72%
2020/12/01	1	44.40	0	0.00	44.50	1	3,240	0.03%
2020/11/30	1	44.20	6	44.29	44.50	-5	3,235	-0.15%
2020/11/27	0	0.00	12	43.79	43.85	-12	3,140	-0.38%
2020/11/26	8.5	43.90	2	43.80	43.85	6.5	3,149	0.21%
2020/11/25	22	43.75	33	43.76	43.90	-11	3,254	-0.34%
2020/11/24	2	43.43	2	43.50	43.50	0	3,245	0.00%
2020/11/23	6	43.43	1.5	43.37	43.45	4.5	3,242	0.14%
2020/11/20	1	43.10	0	0.00	43.25	1	3,250	0.03%
2020/11/19	2.4	43.20	1.2	43.29	43.15	1.2	3,268	0.04%
2020/11/18	2	43.10	0	0.00	43.35	2	3,279	0.06%
2020/11/17	5	43.50	0	43.40	43.40	5	3,277	0.15%
2020/11/16	21	43.37	1.1	43.26	43.45	19.9	3,317	0.60%
2020/11/13	2	43.30	9.4	43.31	43.40	-7.4	3,336	-0.22%
2020/11/12	2.6	43.55	22	43.55	43.85	-19.4	3,324	-0.58%
2020/11/11	3.2	43.39	4	43.91	44.00	-0.8	3,346	-0.02%
2020/11/10	2	42.73	21.7	42.77	42.95	-19.7	3,273	-0.60%
2020/11/09	12	42.09	0	0.00	42.00	12	3,262	0.37%
2020/11/06	9	41.94	0.1	41.90	41.90	8.9	3,242	0.27%
2020/11/04	17	41.90	0	0.00	42.00	17	3,211	0.53%
2020/11/03	1.3	42.35	12	42.22	42.35	-10.7	3,197	-0.33%
2020/11/02	0.1	41.85	2.8	41.74	41.90	-2.7	3,189	-0.09%
2020/10/30	6	41.73	0	0.00	41.50	6	3,171	0.19%
2020/10/29	1	41.75	2	41.88	41.85	-1	3,118	-0.03%
2020/10/28	14	42.13	1	42.50	42.10	13	3,121	0.42%
2020/10/27	11	42.57	1	42.60	42.55	10	3,113	0.32%
2020/10/26	6	42.74	0	0.00	42.60	6	3,111	0.19%
2020/10/23	1	42.65	0	0.00	42.55	1	3,120	0.03%
2020/10/22	21	42.19	1	43.20	43.20	20	3,106	0.64%
2020/10/21	5	42.64	0	0.00	42.70	5	2,930	0.17%
2020/10/20	11	42.81	0	0.00	42.65	11	2,920	0.38%
2020/10/19	1	42.70	0	0.00	43.20	1	2,899	0.03%
2020/10/16	5	43.00	0	0.00	42.90	5	2,874	0.17%
2020/10/15	19	43.08	0	0.00	42.95	19	2,865	0.66%
2020/10/14	2	43.70	0	0.00	43.75	2	2,841	0.07%
2020/10/13	1	43.80	0	0.00	43.85	1	2,846	0.04%
2020/10/12	11	44.35	1	44.20	44.20	10	2,839	0.35%
2020/10/08	58	44.26	8	44.21	44.70	50	2,849	1.75%
2020/10/06	2	43.53	6	43.71	43.70	-4	2,829	-0.14%
2020/10/05	3	43.35	0	0.00	43.20	3	2,833	0.11%
2020/09/30	5	43.09	0	0.00	43.00	5	2,825	0.18%
2020/09/29	2	43.65	2	43.60	43.30	0	2,824	0.00%
2020/09/28	2	41.83	35	42.47	42.65	-33	2,795	-1.18%
2020/09/25	6	41.63	14	41.76	41.50	-8	2,769	-0.29%
2020/09/24	20	41.48	5	41.45	41.45	15	2,721	0.55%
2020/09/23	23	46.15	2	46.45	46.15	21	2,590	0.81%
2020/09/22	10	46.65	2	46.70	46.60	8	2,499	0.32%
2020/09/21	7	46.63	3	46.88	46.85	4	2,460	0.16%
2020/09/18	5	46.70	0	0.00	46.65	5	2,411	0.21%
2020/09/17	1	46.50	8	46.60	46.55	-7	2,381	-0.29%
2020/09/16	13	46.40	0	0.00	46.35	13	2,358	0.55%
2020/09/15	12	46.46	6	46.51	46.35	6	2,343	0.26%
2020/09/14	1	46.25	73	46.30	46.35	-72	2,348	-3.07%
2020/09/11	6	46.29	4	46.26	46.30	2	2,335	0.09%
2020/09/10	5	46.27	12	46.28	46.30	-7	2,321	-0.30%
2020/09/09	2	45.48	2	45.80	46.15	0	2,306	0.00%
2020/09/08	2	45.78	3	45.80	45.85	-1	2,307	-0.04%
2020/09/07	3	46.30	2	46.15	46.00	1	2,396	0.04%
2020/09/04	7	45.49	8	45.65	45.80	-1	2,420	-0.04%
2020/09/03	1.2	45.52	0	0.00	45.60	1.2	2,467	0.05%
2020/09/02	1	45.65	1	46.00	45.65	0	2,445	0.00%
2020/09/01	6	46.10	12	46.15	46.20	-6	2,458	-0.24%
2020/08/31	12	46.35	48	46.44	46.40	-36	2,516	-1.43%
2020/08/28	1	45.80	62	45.90	45.60	-61	2,440	-2.50%
2020/08/27	0	0.00	2	45.35	45.50	-2	2,459	-0.08%
2020/08/26	2	45.50	8	45.39	45.50	-6	2,500	-0.24%
2020/08/25	4	44.94	9	44.99	44.95	-5	2,531	-0.20%
2020/08/24	3	44.60	2	44.58	44.65	1	2,659	0.04%
2020/08/21	1	44.35	6	44.38	44.35	-5	2,688	-0.19%
2020/08/20	11.2	43.72	4	44.05	43.50	7.2	2,678	0.27%
2020/08/19	0	0.00	40	44.58	44.45	-40	2,644	-1.51%
2020/08/18	8	44.24	27	44.47	44.30	-19	2,619	-0.73%
2020/08/17	0	0.00	43	44.30	44.35	-43	2,621	-1.64%
2020/08/14	4	43.08	1	43.25	43.10	3	2,595	0.12%
2020/08/13	0	0.00	8	43.71	43.75	-8	2,596	-0.31%
2020/08/11	1	42.90	0	0.00	42.70	1	2,603	0.04%
2020/08/10	2	42.95	0	0.00	42.90	2	2,640	0.08%
2020/08/07	31	42.60	0	0.00	42.85	31	2,686	1.15%
2020/08/06	1	42.95	0	0.00	42.95	1	2,722	0.04%
2020/08/05	6	42.40	0	0.00	42.40	6	2,742	0.22%
2020/08/04	5	42.40	0	0.00	42.30	5	2,780	0.18%
2020/08/03	0	0.00	3	42.25	42.20	-3	2,816	-0.11%
2020/07/31	0	0.00	1	43.00	42.80	-1	2,793	-0.04%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/28	5	41.87	0	0.00	41.60	5	2,799	0.18%
2020/07/27	17	42.58	0	0.00	42.30	17	2,799	0.61%
2020/07/24	5	42.93	10	43.15	42.80	-5	2,805	-0.18%
2020/07/21	6	43.07	12	43.43	43.45	-6	2,848	-0.21%
2020/07/20	3	42.80	4	42.80	42.65	-1	2,851	-0.04%
2020/07/17	5	43.00	5	43.50	42.90	0	2,852	0.00%
2020/07/16	1	43.25	0	0.00	43.25	1	2,862	0.03%
2020/07/15	0	0.00	1	42.80	43.65	-1	2,856	-0.04%
2020/07/14	1	42.65	1.5	42.75	42.60	-0.5	2,827	-0.02%
2020/07/13	11	42.91	0	0.00	42.80	11	2,833	0.39%
2020/07/10	15	43.34	0	0.00	43.15	15	2,817	0.53%
2020/07/09	5	43.90	0	0.00	43.90	5	2,812	0.18%
2020/07/08	0	0.00	2	44.40	44.40	-2	2,791	-0.07%
2020/07/07	1	44.30	1	44.00	44.10	0	2,779	0.00%
2020/07/06	0	0.00	1	44.15	44.00	-1	2,765	-0.04%
2020/07/03	7	43.79	0	0.00	43.85	7	2,768	0.25%
2020/07/02	1	43.90	0	0.00	44.20	1	2,775	0.04%
2020/07/01	1	43.80	0	0.00	43.95	1	2,774	0.04%
2020/06/30	0.8	44.00	0	44.00	43.55	0.8	2,781	0.03%
2020/06/29	17	43.66	4	43.43	43.60	13	2,797	0.46%
2020/06/24	10	43.90	0	0.00	43.90	10	2,802	0.36%
2020/06/23	1	43.90	0	0.00	43.90	1	2,823	0.04%
2020/06/22	7	43.80	0	44.00	43.55	7	2,829	0.25%
2020/06/19	63	43.73	0	0.00	43.50	63	2,875	2.19%
2020/06/18	0	0.00	1	44.05	44.05	-1	2,865	-0.03%
2020/06/17	11.9	44.23	0	0.00	44.25	11.9	2,891	0.41%
2020/06/16	7	44.27	13	44.35	44.20	-6	2,963	-0.20%
2020/06/15	4	43.86	0	0.00	43.70	4	3,099	0.13%
2020/06/12	23	43.67	0	0.00	43.60	23	3,148	0.73%
2020/06/11	12	44.76	2	44.75	44.80	10	3,119	0.32%
2020/06/10	3	45.95	0	0.00	45.85	3	3,127	0.10%
2020/06/09	0	0.00	20	46.40	46.50	-20	3,185	-0.63%
2020/06/08	11	46.95	1	46.25	46.50	10	3,259	0.31%
2020/06/05	1	46.76	62	46.76	47.25	-61	3,232	-1.89%
2020/06/04	2	46.25	5	46.34	46.40	-3	3,182	-0.09%
2020/06/03	0	0.00	1	46.20	46.25	-1	3,179	-0.03%
2020/06/02	1	45.10	12.1	45.24	45.40	-11.1	3,135	-0.36%
2020/06/01	1	44.90	50	44.92	44.90	-49	3,087	-1.59%
2020/05/28	42	44.88	40	44.73	44.75	2	2,899	0.07%
2020/05/26	1.5	44.34	2	44.35	44.25	-0.5	2,950	-0.02%
2020/05/25	0	0.00	1	44.10	44.15	-1	2,952	-0.03%
2020/05/21	0.4	44.20	13	44.42	44.20	-12.7	2,953	-0.43%
2020/05/20	0	0.00	1	43.95	43.80	-1	2,930	-0.03%
2020/05/19	3	43.88	0	0.00	44.00	3	2,928	0.10%
2020/05/18	1	43.50	2	43.58	43.10	-1	2,914	-0.03%
2020/05/15	21	43.32	1	43.15	43.55	20	2,908	0.69%
2020/05/14	39	43.30	0	0.00	43.05	39	2,866	1.36%
2020/05/13	27	44.05	14.3	44.05	44.00	12.7	2,832	0.45%
2020/05/12	1	44.70	46	44.75	44.90	-45	2,786	-1.62%
2020/05/11	6	44.73	90	44.82	44.70	-84	2,769	-3.03%
2020/05/08	0	0.00	10	43.85	43.80	-10	2,735	-0.37%
2020/05/07	6	43.73	0	0.00	43.80	6	2,719	0.22%
2020/04/30	2	43.78	1	43.85	43.65	1	2,783	0.04%
2020/04/29	14.3	43.79	1	43.00	43.70	13.3	2,799	0.47%
2020/04/28	10	42.70	21	42.77	42.85	-11	2,828	-0.39%
2020/04/27	0	0.00	2	42.18	42.35	-2	2,919	-0.07%
2020/04/24	5	40.69	0	0.00	40.55	5	2,911	0.17%
2020/04/23	2	40.55	0	0.00	40.60	2	2,917	0.07%
2020/04/22	10	40.25	0	0.00	40.30	10	2,922	0.34%
2020/04/21	82	40.54	1	40.40	40.40	81	2,922	2.77%
2020/04/20	12	41.25	0	0.00	41.40	12	2,905	0.41%
2020/04/17	1	41.85	0	0.00	41.30	1	2,903	0.03%
2020/04/16	1	41.30	1	41.35	41.20	0	2,895	0.00%
2020/04/15	3	41.57	19	41.73	41.75	-16	2,879	-0.56%
2020/04/13	10	40.40	1	40.40	40.30	9	2,850	0.32%
2020/04/10	0	0.00	2	40.65	40.65	-2	2,860	-0.07%
2020/04/09	2	40.33	0	0.00	40.30	2	2,865	0.07%
2020/04/08	2	40.40	0	0.00	40.40	2	2,858	0.07%
2020/04/07	5	40.65	0	0.00	40.45	5	2,843	0.18%
2020/04/06	0	0.00	1	40.35	40.40	-1	2,820	-0.04%
2020/04/01	1	39.90	2.1	40.64	39.90	-1.1	2,814	-0.04%
2020/03/31	1.1	40.52	1	40.60	40.50	0.1	2,803	0.00%
2020/03/30	1	38.50	3	39.45	40.00	-2	2,784	-0.07%
2020/03/27	1	39.90	2	39.80	39.55	-1	2,871	-0.03%
2020/03/26	8.1	39.74	0	0.00	39.90	8.1	2,947	0.27%
2020/03/25	10	39.76	1.2	39.79	39.80	8.8	3,048	0.29%
2020/03/24	4	36.68	1	36.90	36.85	3	3,033	0.10%
2020/03/23	1	34.55	0	0.00	34.15	1	3,025	0.03%
2020/03/20	2	33.45	7	33.71	35.00	-5	3,015	-0.17%
2020/03/19	9.3	32.98	35	33.32	32.90	-25.7	2,948	-0.87%
2020/03/18	11.1	36.78	18	36.66	36.45	-6.9	2,814	-0.25%
2020/03/17	25.4	38.15	24	38.10	38.00	1.4	2,762	0.05%
2020/03/16	0	0.00	8.3	40.07	40.05	-8.3	2,713	-0.31%
2020/03/13	4	38.94	1	39.50	40.40	3	2,685	0.11%
2020/03/12	5	42.08	1	41.85	41.80	4	2,579	0.16%
2020/03/11	2	43.88	0	0.00	43.85	2	2,497	0.08%
2020/03/10	5	44.01	0	0.00	43.95	5	2,482	0.20%
2020/03/09	8	44.53	0	0.00	44.30	8	2,456	0.33%
2020/03/06	3	45.18	0	0.00	45.25	3	2,418	0.12%
2020/03/04	1	44.85	2	44.80	45.00	-1	2,401	-0.04%
2020/03/03	2	44.70	0	0.00	44.55	2	2,410	0.08%
2020/03/02	7	44.37	0	0.00	44.50	7	2,411	0.29%
2020/02/27	4	44.66	2	44.65	44.85	2	2,420	0.08%
2020/02/26	10	44.83	0	0.00	44.80	10	2,381	0.42%
2020/02/25	10	44.93	3	45.05	45.00	7	2,370	0.30%
2020/02/24	17	45.24	3	45.10	45.10	14	2,371	0.59%
2020/02/21	5	45.50	0	0.00	45.50	5	2,360	0.21%
2020/02/20	2.2	45.77	0	0.00	45.70	2.2	2,358	0.09%
2020/02/19	3.2	46.19	1	46.05	46.20	2.2	2,346	0.09%
2020/02/13	0	0.00	1	45.85	45.90	-1	2,375	-0.04%
2020/02/12	0	0.00	2	45.63	45.80	-2	2,398	-0.08%
2020/02/11	2	45.58	0	0.00	45.35	2	2,393	0.08%
2020/02/10	2	45.18	0	0.00	45.50	2	2,397	0.08%
2020/02/07	1	45.30	1	45.30	45.25	0	2,411	0.00%
2020/02/06	1	45.65	0	0.00	45.55	1	2,426	0.04%
2020/02/05	0	0.00	2	45.18	45.10	-2	2,430	-0.08%
2020/02/04	10	44.91	10	45.30	45.00	0	2,417	0.00%
2020/02/03	12	44.60	6	44.91	44.90	6	2,404	0.25%
2020/01/31	2	45.30	0	0.00	45.25	2	2,388	0.08%
2020/01/30	10	45.58	21	45.70	45.45	-11	2,348	-0.47%
2020/01/20	2	47.10	2	47.10	47.10	0	2,265	0.00%
2020/01/16	1	46.60	0	0.00	46.65	1	2,258	0.04%
2020/01/14	2	46.40	0	0.00	46.40	2	2,321	0.09%
2020/01/13	0	0.00	11	46.25	46.30	-11	2,380	-0.46%
2020/01/10	10	46.25	7	46.23	46.25	3	2,427	0.12%
2020/01/09	1	46.00	1	46.05	46.00	0	2,453	0.00%
2020/01/08	1	45.75	0	0.00	45.70	1	2,483	0.04%
2020/01/07	1.2	46.03	3	45.97	46.00	-1.8	2,495	-0.07%
2020/01/03	1	46.30	47	46.25	46.40	-46	2,559	-1.80%
2020/01/02	2.4	46.35	1	46.35	46.30	1.4	2,609	0.05%
2019/12/31	0	0.00	1	46.40	46.30	-1	2,634	-0.04%
2019/12/30	1	46.45	0	0.00	46.45	1	2,707	0.04%
2019/12/27	2	46.38	0.2	46.45	46.40	1.8	2,900	0.06%
2019/12/26	2	46.15	0	0.00	46.20	2	4,112	0.05%
2019/12/25	2	46.23	0	0.00	46.20	2	4,781	0.04%
2019/12/24	1	45.85	0	0.00	46.15	1	5,351	0.02%
2019/12/20	7	45.61	0	0.00	45.45	7	5,215	0.13%
2019/12/19	7	45.76	0	0.00	45.90	7	5,119	0.14%
2019/12/18	5	46.05	0	0.00	46.00	5	5,095	0.10%
2019/12/17	3	46.17	0	0.00	46.25	3	5,093	0.06%
2019/12/16	1	46.25	8	46.29	46.25	-7	5,088	-0.14%
2019/12/13	1	46.15	10	46.31	46.25	-9	5,109	-0.18%
2019/12/12	1	46.20	0	0.00	46.35	1	5,127	0.02%
2019/12/11	10	46.10	0	0.00	46.05	10	5,165	0.19%
2019/12/10	3	46.12	0	0.00	46.05	3	5,169	0.06%
2019/12/09	13.1	46.35	0	0.00	46.30	13.1	5,168	0.25%
2019/12/06	0	0.00	2	46.55	46.60	-2	5,163	-0.04%
2019/12/05	0.3	46.75	0	0.00	46.55	0.3	5,165	0.01%
2019/12/04	1	46.45	0	0.00	46.60	1	5,166	0.02%
2019/11/29	13.1	46.58	0	0.00	46.55	13.1	5,168	0.25%
2019/11/26	3	46.57	0	0.00	46.20	3	5,164	0.06%
2019/11/25	8	46.55	2	46.55	46.75	6	5,111	0.12%
2019/11/22	3	46.58	0	0.00	46.55	3	5,154	0.06%
2019/11/21	6	46.62	0	0.00	46.60	6	5,167	0.12%
2019/11/19	17	46.83	0	0.00	46.90	17	5,171	0.33%
2019/11/15	7	46.81	0	0.00	46.95	7	5,187	0.13%
2019/11/14	5	46.80	5	46.70	46.55	0	5,199	0.00%
2019/11/13	1	46.55	20	46.50	46.50	-19	5,195	-0.37%
2019/11/12	1	46.70	0	0.00	46.90	1	5,211	0.02%
2019/11/11	14	46.86	7	46.89	46.70	7	5,200	0.13%
2019/11/08	0	0.00	5	47.10	47.05	-5	5,173	-0.10%
2019/11/07	0	0.00	1	47.55	47.25	-1	5,166	-0.02%
2019/11/05	0	0.00	2	46.85	47.10	-2	5,138	-0.04%
2019/11/04	1	46.95	10	47.10	47.10	-9	5,131	-0.18%
2019/10/31	0	0.00	8	47.14	46.75	-8	5,127	-0.16%
2019/10/29	3.4	46.96	0	0.00	46.80	3.4	5,095	0.07%
2019/10/28	2	46.95	0	0.00	47.00	2	5,078	0.04%
2019/10/24	0	0.00	20	47.35	47.50	-20	5,045	-0.40%
2019/10/23	2	47.68	0	0.00	47.50	2	5,022	0.04%
2019/10/22	0.4	47.25	0	0.00	47.00	0.4	4,995	0.01%
2019/10/21	1	46.70	0	0.00	46.75	1	4,961	0.02%
2019/10/18	2	45.73	1	45.70	45.90	1	4,899	0.02%
2019/10/16	2	46.08	0	0.00	46.00	2	4,809	0.04%
2019/10/15	5	45.84	0	0.00	45.95	5	4,780	0.10%
2019/10/14	4.3	45.73	1	45.65	45.65	3.3	4,751	0.07%
2019/10/09	0	0.00	2	45.53	45.30	-2	4,717	-0.04%
2019/10/08	5	45.36	1	45.35	45.40	4	4,689	0.09%
2019/10/07	1	45.75	0	0.00	45.75	1	4,631	0.02%
2019/10/04	11.3	45.56	3	45.65	45.70	8.3	4,607	0.18%
2019/10/03	7	46.07	2	45.95	46.05	5	4,523	0.11%
2019/10/02	10	45.71	3	46.10	45.90	7	4,330	0.16%
2019/10/01	12	49.94	6.3	49.93	49.95	5.7	3,108	0.18%
2019/09/27	41	49.90	2.3	49.95	49.90	38.7	2,437	1.59%
2019/09/25	0	0.00	1	49.70	49.80	-1	1,821	-0.05%
2019/09/24	4	49.74	0	0.00	49.65	4	1,784	0.22%
2019/09/23	16	49.86	1	49.95	49.80	15	1,758	0.85%
2019/09/19	7.1	50.01	0	0.00	49.95	7.1	1,719	0.41%
2019/09/17	3	50.00	4	50.23	50.20	-1	1,703	-0.06%
2019/09/16	2	49.60	11	49.97	50.00	-9	1,705	-0.53%
2019/09/12	2	49.45	0	0.00	49.40	2	1,672	0.12%
2019/09/11	6	49.53	5	49.50	49.50	1	1,701	0.06%
2019/09/10	0.1	49.90	5	49.75	49.75	-4.9	1,679	-0.29%
2019/09/09	8	49.60	1	49.65	49.70	7	1,681	0.42%
2019/09/06	0	0.00	10	49.35	49.30	-10	1,680	-0.60%
2019/09/05	0	0.00	1	49.30	49.25	-1	1,678	-0.06%
2019/09/04	1	49.20	9	49.25	49.20	-8	1,672	-0.48%
2019/09/03	1	49.25	0	0.00	49.25	1	1,677	0.06%
2019/09/02	8	49.45	1	49.45	49.50	7	1,683	0.42%
2019/08/30	5	49.38	3	49.43	49.50	2	1,684	0.12%
2019/08/29	1	49.10	1	49.15	49.05	0	1,661	0.00%
2019/08/28	1	48.90	5	49.14	49.40	-4	1,653	-0.24%
2019/08/27	10	48.47	0	0.00	48.40	10	1,650	0.61%
2019/08/26	3	48.85	2	48.90	48.80	1	1,610	0.06%
2019/08/23	8	49.04	41	48.99	49.20	-33	1,606	-2.05%
2019/08/22	6	48.93	0	0.00	48.90	6	1,597	0.38%
2019/08/21	8	48.59	2	48.70	48.65	6	1,667	0.36%
2019/08/20	3	48.75	0	0.00	48.60	3	1,670	0.18%
2019/08/19	0	0.00	2	48.65	48.75	-2	1,660	-0.12%
2019/08/16	22	48.82	0	0.00	48.80	22	1,642	1.34%
2019/08/15	1	48.60	2	49.05	48.95	-1	1,622	-0.06%
2019/08/14	2	48.50	0	0.00	48.35	2	1,595	0.13%
2019/08/13	0.4	49.00	1	48.35	48.35	-0.6	1,587	-0.04%
2019/08/12	0	0.00	2	48.50	48.25	-2	1,598	-0.13%
2019/08/08	10.1	48.30	0	0.00	48.20	10.1	1,600	0.63%
2019/08/07	6	48.17	0	0.00	48.00	6	1,606	0.37%
2019/08/06	3	48.13	0	0.00	48.10	3	1,615	0.19%
2019/08/05	2	48.30	0	0.00	48.20	2	1,609	0.12%
2019/08/02	5	48.40	1	48.40	48.40	4	1,605	0.25%
2019/08/01	1	48.60	0	0.00	48.60	1	1,608	0.06%
2019/07/31	1	48.80	0	0.00	48.80	1	1,615	0.06%
2019/07/30	1	49.00	0	0.00	48.95	1	1,599	0.06%
2019/07/25	2	48.88	0	0.00	48.90	2	1,614	0.12%
2019/07/24	6	48.93	2	48.95	48.90	4	1,626	0.25%
2019/07/23	2	49.10	1	49.00	49.05	1	1,609	0.06%
2019/07/22	2	49.30	10	49.45	49.25	-8	1,600	-0.50%
2019/07/19	7	49.47	10	49.50	49.50	-3	1,596	-0.19%
2019/07/18	0	0.00	1	49.40	49.40	-1	1,602	-0.06%
2019/07/17	3	49.15	0	0.00	49.20	3	1,607	0.19%
2019/07/15	1	49.10	0	0.00	49.25	1	1,602	0.06%
2019/07/12	2	49.15	4	49.20	49.15	-2	1,626	-0.12%
2019/07/11	6	49.45	2	49.45	49.45	4	1,629	0.25%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/04	1	49.60	1	49.75	49.75	0	1,723	0.00%
2019/07/03	3	49.32	102	49.35	49.30	-99	1,736	-5.70%	大賣/
2019/07/02	8	49.40	0	0.00	49.65	8	1,755	0.46%
2019/07/01	1	49.55	0	0.00	49.60	1	1,762	0.06%
2019/06/28	1	49.70	0	0.00	49.45	1	1,784	0.06%
2019/06/26	4	49.69	0	0.00	49.75	4	1,945	0.21%
2019/06/24	2	49.90	1	50.10	50.00	1	1,993	0.05%
2019/06/21	0	0.00	1	49.80	50.00	-1	1,983	-0.05%
2019/06/20	1	49.70	0	0.00	49.90	1	1,988	0.05%
2019/06/19	1	49.50	9	49.62	49.90	-8	2,011	-0.40%
2019/06/18	1	49.00	1	49.00	49.00	0	2,011	0.00%
2019/06/17	1	48.75	2	48.95	48.55	-1	2,069	-0.05%
2019/06/14	1	48.50	0	0.00	48.50	1	2,119	0.05%
2019/06/13	19	48.55	0	0.00	48.50	19	2,147	0.88%
2019/06/11	11	48.79	1	49.05	48.60	10	2,436	0.41%
2019/06/10	1	48.60	0	0.00	48.70	1	2,457	0.04%
2019/06/05	2	48.73	1	48.70	48.70	1	2,533	0.04%
2019/06/03	0	0.00	35.3	48.85	48.90	-35.3	2,532	-1.39%
2019/05/31	0	0.00	1	48.80	48.80	-1	2,523	-0.04%
2019/05/30	0	0.00	1	48.30	48.15	-1	2,513	-0.04%
2019/05/29	3	48.63	1	48.35	48.35	2	2,510	0.08%
2019/05/28	2	49.15	1	49.10	48.60	1	2,513	0.04%
2019/05/27	2	48.93	3	49.08	49.20	-1	2,443	-0.04%
2019/05/24	1	48.10	0	0.00	48.15	1	2,416	0.04%
2019/05/23	2	48.15	0	0.00	48.05	2	2,415	0.08%
2019/05/21	0	0.00	1	48.20	48.10	-1	2,430	-0.04%
2019/05/20	1	47.80	2	48.03	47.95	-1	2,422	-0.04%
2019/05/17	1	47.80	0	0.00	47.50	1	2,423	0.04%
2019/05/16	2	47.90	0	0.00	47.75	2	2,419	0.08%
2019/05/15	1.3	47.91	0	0.00	47.80	1.3	2,427	0.05%
2019/05/14	4.1	48.09	0	0.00	48.05	4.1	2,450	0.17%
2019/05/13	1	48.00	2	48.03	47.80	-1	2,444	-0.04%
2019/05/09	2	48.03	3	48.15	48.00	-1	2,476	-0.04%
2019/05/08	4	48.40	0	0.00	48.50	4	2,481	0.16%
2019/05/07	1	48.70	0	0.00	48.70	1	2,491	0.04%
2019/05/06	10	48.91	1	48.70	48.75	9	2,517	0.36%
2019/05/03	1	49.15	0	0.00	49.25	1	2,537	0.04%
2019/05/02	0	0.00	2	49.38	49.40	-2	2,539	-0.08%
2019/04/30	2	49.15	17	49.44	49.45	-15	2,539	-0.59%
2019/04/29	2.5	49.00	2	49.08	49.20	0.5	2,530	0.02%
2019/04/26	0	0.00	10	48.65	48.80	-10	2,529	-0.40%
2019/04/25	2	48.73	1	48.90	49.00	1	2,534	0.04%
2019/04/24	1	48.80	0	0.00	48.65	1	2,536	0.04%
2019/04/23	3	48.80	1	48.95	48.95	2	2,540	0.08%
2019/04/22	1	48.70	3	48.80	48.75	-2	2,540	-0.08%
2019/04/19	3	49.00	1	49.30	48.90	2	2,543	0.08%
2019/04/18	8	48.70	1	48.85	48.60	7	2,557	0.27%
2019/04/17	5	49.10	0	0.00	49.15	5	2,556	0.20%
2019/04/16	5	49.26	24.8	49.30	49.40	-19.8	2,551	-0.78%
2019/04/15	6	49.50	5	49.62	49.50	1	2,547	0.04%
2019/04/12	3	49.03	1	49.00	49.10	2	2,551	0.08%
2019/04/11	6	49.49	0	0.00	49.40	6	2,544	0.24%
2019/04/10	13	49.79	2	49.88	49.90	11	2,528	0.44%
2019/04/09	2	50.35	3	50.40	50.20	-1	2,506	-0.04%
2019/04/08	8	50.50	1	50.50	50.60	7	2,534	0.28%
2019/04/03	10	50.60	0	0.00	50.50	10	2,534	0.39%
2019/04/02	3	50.73	0	0.00	50.80	3	2,589	0.12%
2019/04/01	18	50.96	6	50.62	50.90	12	2,640	0.45%
2019/03/29	5	50.54	14	50.29	50.80	-9	2,550	-0.35%
2019/03/28	0	0.00	1	49.75	49.85	-1	2,529	-0.04%
2019/03/27	0	0.00	3.5	49.85	49.75	-3.5	2,528	-0.14%
2019/03/26	2	49.43	0	0.00	49.45	2	2,493	0.08%
2019/03/25	2	49.05	11	49.03	49.25	-9	2,501	-0.36%
2019/03/22	13	49.09	1	49.25	49.25	12	2,481	0.48%
2019/03/21	0	0.00	11	49.17	49.35	-11	2,453	-0.45%
2019/03/20	7	48.35	3	48.63	48.70	4	2,416	0.17%
2019/03/19	3	49.07	3	48.98	48.90	0	2,361	0.00%
2019/03/18	6	48.43	3	48.45	48.55	3	2,302	0.13%
2019/03/15	1	48.10	4	48.05	48.20	-3	2,278	-0.13%
2019/03/14	1	47.45	0	0.00	47.50	1	1,998	0.05%
2019/03/13	3	47.40	0	0.00	47.40	3	1,994	0.15%
2019/03/12	1	47.55	1	47.55	47.50	0	1,967	0.00%
2019/03/11	10	48.02	11	48.22	47.90	-1	1,939	-0.05%
2019/03/07	3	47.62	0	0.00	47.50	3	1,942	0.15%
2019/03/06	2	47.55	0	0.00	47.55	2	1,947	0.10%
2019/03/05	7	47.49	0	0.00	47.50	7	1,952	0.36%
2019/03/04	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/02/27	1	47.45	0	0.00	47.75	1	2,017	0.05%
2019/02/26	8	47.74	1	48.00	47.60	7	2,006	0.35%
2019/02/25	1	47.95	23	47.90	47.95	-22	1,994	-1.10%
2019/02/22	4.2	47.80	1	47.95	47.95	3.2	2,000	0.16%
2019/02/21	1	47.75	1	47.95	48.00	0	2,004	0.00%
2019/02/20	2	47.80	2	47.93	48.05	0	1,994	0.00%
2019/02/19	1	47.90	0	0.00	47.90	1	1,981	0.05%
2019/02/18	0	0.00	2	47.53	47.70	-2	1,985	-0.10%
2019/02/15	3	47.08	1	47.40	47.20	2	1,989	0.10%
2019/02/14	3	47.40	1	47.40	47.30	2	1,991	0.10%
2019/02/13	14	47.84	1	47.80	47.65	13	1,986	0.65%
2019/02/12	1	48.35	0	0.00	48.45	1	1,947	0.05%
2019/02/11	11	48.05	3	48.20	48.40	8	1,951	0.41%
2019/01/30	2	47.80	0	0.00	47.95	2	1,911	0.10%
2019/01/29	4	47.50	6	47.78	47.80	-2	1,912	-0.10%
2019/01/28	2	47.80	5	47.90	47.95	-3	1,901	-0.16%
2019/01/25	2	47.45	0	0.00	47.60	2	1,890	0.11%
2019/01/24	7	47.21	3	47.35	47.45	4	1,868	0.21%
2019/01/23	0	0.00	3	46.80	46.90	-3	1,851	-0.16%
2019/01/22	3	46.70	6	46.83	46.90	-3	1,848	-0.16%
2019/01/21	10	46.90	1	46.90	46.85	9	1,857	0.48%
2019/01/18	4	46.51	2	46.63	46.60	2	1,875	0.11%
2019/01/17	3	46.45	7	46.54	46.50	-4	1,899	-0.21%
2019/01/16	9	46.53	2	46.65	46.60	7	1,901	0.37%
2019/01/15	0	0.00	2	46.55	46.60	-2	1,927	-0.10%
2019/01/14	1	46.10	3	46.13	46.25	-2	1,945	-0.10%
2019/01/11	1	45.95	13	46.12	46.30	-12	2,029	-0.59%
2019/01/10	1	46.00	10	46.25	46.35	-9	2,036	-0.44%
2019/01/09	8	45.91	7	45.95	46.10	1	2,047	0.05%
2019/01/08	3	45.23	0	0.00	45.15	3	2,046	0.15%
2019/01/07	6	45.51	2	45.45	45.60	4	2,086	0.19%
2019/01/04	0	0.00	9	45.21	45.25	-9	2,112	-0.43%
2019/01/03	0.1	45.25	1	44.95	45.05	-0.9	2,227	-0.04%
2019/01/02	1	44.65	0	0.00	44.50	1	2,248	0.04%
2018/12/28	1	44.40	1	45.10	45.00	0	2,274	0.00%
2018/12/27	2	44.00	0	0.00	44.40	2	2,292	0.09%
2018/12/25	2	44.28	36	44.28	43.90	-34	2,269	-1.50%
2018/12/24	19	45.22	0	0.00	44.90	19	2,216	0.86%
2018/12/22	11	45.89	2	45.95	45.90	9	2,166	0.42%
2018/12/21	3	45.50	0	0.00	46.15	3	2,204	0.14%
2018/12/20	5	46.55	2	46.58	46.45	3	2,143	0.14%
2018/12/19	1	46.10	0	0.00	46.25	1	2,153	0.05%
2018/12/18	2	46.05	1	46.30	46.15	1	2,170	0.05%
2018/12/17	3	46.60	0	0.00	46.10	3	2,205	0.14%
2018/12/13	0	0.00	6	46.39	46.70	-6	2,258	-0.27%
2018/12/12	7	45.84	12	45.96	46.25	-5	2,255	-0.22%
2018/12/11	1	46.00	1	46.30	46.00	0	2,262	0.00%
2018/12/10	6	45.88	1	46.15	45.60	5	2,296	0.22%
2018/12/06	3	45.82	0	0.00	45.65	3	2,430	0.12%
2018/12/05	0	0.00	4	46.25	46.35	-4	2,605	-0.15%
2018/12/04	1	46.65	1	46.80	46.70	0	2,983	0.00%
2018/12/03	5	47.05	1	47.00	47.10	4	3,664	0.11%
2018/11/30	5	46.75	1	46.90	46.90	4	4,360	0.09%
2018/11/29	1	46.55	1	47.00	46.50	0	4,700	0.00%
2018/11/28	3	46.22	9	46.52	46.70	-6	4,917	-0.12%
2018/11/27	2	46.13	2	46.53	46.25	0	4,977	0.00%
2018/11/26	5	46.25	2	47.05	46.20	3	5,043	0.06%
2018/11/23	2	45.78	1	45.90	45.90	1	5,007	0.02%
2018/11/22	4	45.89	2	45.98	45.95	2	5,052	0.04%
2018/11/21	0	0.00	0	46.25	46.25	0	5,083	0.00%
2018/11/20	1	46.05	0	0.00	45.85	1	5,090	0.02%
2018/11/19	6	46.29	0	0.00	46.45	6	5,097	0.12%
2018/11/15	5	46.50	8	46.50	46.55	-3	5,138	-0.06%
2018/11/14	3	46.05	2	46.45	46.45	1	5,158	0.02%
2018/11/13	0	0.00	1	46.80	46.80	-1	5,157	-0.02%
2018/11/12	0	0.00	2	46.53	46.60	-2	5,163	-0.04%
2018/11/09	1	46.30	0	0.00	46.20	1	5,167	0.02%
2018/11/08	3	46.47	1	46.45	46.70	2	5,221	0.04%
2018/11/07	2	46.25	0	0.00	46.40	2	5,426	0.04%
2018/11/06	2	46.33	2	46.50	46.55	0	5,587	0.00%
2018/11/02	1	46.15	6	45.78	46.20	-5	5,620	-0.09%
2018/11/01	1	45.05	0	0.00	45.30	1	5,703	0.02%
2018/10/31	1	44.55	4	45.13	45.35	-3	5,721	-0.05%
2018/10/30	6	44.46	0	0.00	44.45	6	5,710	0.11%
2018/10/29	5	44.45	4	44.85	44.60	1	5,724	0.02%
2018/10/26	2	44.78	0	0.00	44.40	2	5,726	0.03%
2018/10/25	1	44.75	0	0.00	45.00	1	5,721	0.02%
2018/10/24	2	45.05	0	0.00	45.40	2	5,732	0.03%
2018/10/23	2	45.25	3	45.72	45.40	-1	5,730	-0.02%
2018/10/22	1	45.55	2	45.83	45.50	-1	5,711	-0.02%
2018/10/19	2	45.13	0	0.00	45.90	2	5,681	0.04%
2018/10/17	5	45.79	1	45.90	45.85	4	5,585	0.07%
2018/10/16	1	45.45	0	0.00	45.90	1	5,557	0.02%
2018/10/15	1	45.50	0	0.00	45.25	1	5,523	0.02%
2018/10/12	4	45.34	2	46.38	46.25	2	5,486	0.04%
2018/10/11	0	0.00	15	45.40	45.60	-15	5,469	-0.27%
2018/10/09	3	46.78	0	0.00	46.65	3	5,337	0.06%
2018/10/08	1	46.85	0	0.00	47.10	1	5,304	0.02%
2018/10/05	2	47.00	10	47.00	46.75	-8	5,270	-0.15%
2018/10/04	5	47.80	100	47.80	47.75	-95	5,243	-1.81%
2018/10/03	2	48.20	1	48.20	48.15	1	5,218	0.02%
2018/10/01	2	48.30	2	48.60	48.20	0	5,224	0.00%
2018/09/28	0	0.00	1	48.40	48.40	-1	5,212	-0.02%
2018/09/26	6.7	47.64	1	48.50	47.45	5.7	5,177	0.11%
2018/09/25	0.6	48.35	1	48.55	48.35	-0.4	5,179	-0.01%
2018/09/21	0	0.00	1	48.70	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	5	48.27	48.20	-5	5,137	-0.10%
2018/09/19	1	48.30	0.2	48.15	48.15	0.8	5,140	0.02%
2018/09/17	2	47.45	1	47.55	47.50	1	5,115	0.02%
2018/09/14	5	47.51	0	0.00	47.50	5	5,117	0.10%
2018/09/13	1	47.75	8	47.52	47.65	-7	5,104	-0.14%
2018/09/12	0	0.00	8	46.29	46.90	-8	5,051	-0.16%
2018/09/11	3	44.60	2	44.90	45.40	1	4,986	0.02%
2018/09/10	5	44.99	0	0.00	44.60	5	4,834	0.10%
2018/09/07	5.1	45.63	3	45.25	45.10	2.1	4,580	0.05%
2018/09/06	4	49.01	8.7	49.16	49.15	-4.7	3,932	-0.12%
2018/09/05	5	48.82	0	0.00	48.80	5	3,239	0.15%
2018/09/04	13	49.99	0	0.00	49.95	13	2,892	0.45%
2018/09/03	10	50.00	5	50.18	50.00	5	2,724	0.18%
2018/08/31	110	49.49	2	49.58	49.90	108	2,690	4.01%	大買/鉅額交易
2018/08/30	1	49.00	4	49.23	49.30	-3	2,659	-0.11%
2018/08/29	4	48.90	3	48.95	48.95	1	2,728	0.04%
2018/08/27	2	48.30	0	0.00	48.35	2	2,727	0.07%
2018/08/24	7	48.24	3	48.35	48.50	4	2,758	0.15%
2018/08/22	0	0.00	3	48.70	48.35	-3	2,883	-0.10%
2018/08/21	0	0.00	3.6	47.99	48.20	-3.6	2,879	-0.13%
2018/08/20	1	47.70	0	0.00	47.70	1	2,873	0.03%
2018/08/17	0	0.00	1	48.15	47.80	-1	2,876	-0.03%
2018/08/16	1	47.70	1	47.85	47.90	0	2,874	0.00%
2018/08/15	0	0.00	10	48.22	48.00	-10	2,873	-0.35%
2018/08/14	0	0.00	7	47.56	47.65	-7	2,835	-0.25%
2018/08/13	3	47.43	6.5	47.82	47.50	-3.5	2,634	-0.13%
2018/08/08	0	0.00	2	47.93	47.90	-2	2,452	-0.08%
2018/08/07	1	47.60	1	47.65	47.65	0	2,382	0.00%
2018/08/06	0	0.00	2	47.30	47.35	-2	2,406	-0.08%
2018/08/03	2	47.35	2	47.18	47.35	0	2,409	0.00%
2018/08/02	1	46.75	4	47.30	46.90	-3	2,401	-0.13%
2018/08/01	2	47.05	3	47.42	47.20	-1	2,402	-0.04%
2018/07/31	0	0.00	10	46.88	47.30	-10	2,392	-0.42%
2018/07/30	0	0.00	3	46.30	46.40	-3	2,356	-0.13%
2018/07/27	2	46.15	1	46.15	46.20	1	2,361	0.04%
2018/07/26	0	0.00	1	45.95	45.95	-1	2,371	-0.04%
2018/07/23	1	45.60	2	45.88	45.80	-1	2,457	-0.04%
2018/07/20	1	45.90	2	45.93	45.85	-1	2,471	-0.04%
2018/07/19	2	45.73	0	0.00	45.65	2	2,487	0.08%
2018/07/18	0	0.00	3	45.78	46.15	-3	2,501	-0.12%
2018/07/17	1	45.25	0	0.00	45.40	1	2,525	0.04%
2018/07/16	2	45.45	1	45.35	45.40	1	2,542	0.04%
2018/07/13	5	45.49	1	45.60	45.60	4	2,559	0.16%
2018/07/11	2	45.03	0	0.00	45.00	2	2,601	0.08%
2018/07/10	2	45.10	1	45.05	44.85	1	2,607	0.04%
2018/07/06	0	0.00	6	44.08	43.95	-6	2,615	-0.23%
2018/07/04	0	0.00	3	44.60	44.45	-3	2,663	-0.11%
2018/07/03	3	44.35	0	0.00	44.20	3	2,704	0.11%
2018/07/02	2	44.60	1	44.55	44.55	1	2,696	0.04%
2018/06/29	0	0.00	2	44.90	45.25	-2	2,683	-0.07%
2018/06/28	4	44.54	0	0.00	44.60	4	2,663	0.15%
2018/06/27	3	45.37	0	0.00	45.15	3	2,625	0.11%
2018/06/26	0	0.00	3	45.60	45.50	-3	2,631	-0.11%
2018/06/25	1	45.80	5	46.07	45.80	-4	2,627	-0.15%
2018/06/22	4	45.76	0	0.00	45.70	4	2,644	0.15%
2018/06/20	0	0.00	4	45.96	46.25	-4	2,647	-0.15%
2018/06/19	0	0.00	5	46.31	46.20	-5	2,655	-0.19%
2018/06/15	4	45.90	3	46.80	45.90	1	2,624	0.04%
2018/06/14	6	46.49	0	0.00	46.35	6	2,513	0.24%
2018/06/13	3	47.35	1	47.40	47.25	2	2,469	0.08%
2018/06/12	2	47.53	0	0.00	47.65	2	2,520	0.08%
2018/06/11	4	47.90	4	47.94	47.60	0	2,510	0.00%
2018/06/08	2	47.48	3	47.47	47.60	-1	2,477	-0.04%
2018/06/07	5	47.55	0	0.00	47.45	5	2,455	0.20%
2018/06/06	2	47.80	19	47.39	47.85	-17	2,452	-0.69%
2018/06/05	3	46.35	2	46.60	46.80	1	2,345	0.04%
2018/06/04	2	46.33	5	46.58	46.60	-3	2,310	-0.13%
2018/06/01	0	0.00	32	45.67	46.30	-32	2,272	-1.41%
2018/05/31	3	45.58	1	45.95	45.40	2	2,230	0.09%
2018/05/30	4	45.60	2	45.75	45.50	2	2,150	0.09%
2018/05/29	1	45.30	5	46.06	46.15	-4	2,121	-0.19%
2018/05/28	3	45.88	0	0.00	45.65	3	2,116	0.14%
2018/05/25	3	46.05	3	46.02	46.00	0	2,115	0.00%
2018/05/24	25	46.00	6	46.20	46.30	19	2,108	0.90%
2018/05/23	7	45.90	2	45.95	45.90	5	2,097	0.24%
2018/05/22	0	0.00	1	46.05	46.05	-1	2,095	-0.05%
2018/05/21	0	0.00	4.2	46.24	46.25	-4.2	2,105	-0.20%
2018/05/18	0	0.00	3	45.90	45.90	-3	2,105	-0.14%
2018/05/15	12	45.39	0	0.00	45.50	12	2,200	0.55%
2018/05/14	0	0.00	4	45.98	45.75	-4	2,276	-0.18%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/08	2	45.28	1	45.25	45.40	1	2,279	0.04%
2018/05/04	3	45.35	0	0.00	45.35	3	2,347	0.13%
2018/05/03	4	45.61	0	0.00	45.50	4	2,450	0.16%
2018/05/02	12	46.15	7	46.22	46.00	5	2,512	0.20%
2018/04/30	0	0.00	1	45.80	45.80	-1	2,513	-0.04%
2018/04/26	3	45.33	1	45.50	45.15	2	2,621	0.08%
2018/04/25	3	45.03	11	45.16	45.20	-8	2,616	-0.31%
2018/04/24	3	45.42	1	45.50	45.20	2	2,622	0.08%
2018/04/23	13	45.69	2	45.60	45.60	11	2,630	0.42%
2018/04/20	1	45.00	2	45.28	45.30	-1	2,590	-0.04%
2018/04/19	3	44.97	2	45.10	45.10	1	2,583	0.04%
2018/04/18	4.2	44.53	0	0.00	44.45	4.2	2,574	0.16%
2018/04/17	4	44.59	0	0.00	44.55	4	2,578	0.16%
2018/04/16	1	44.85	0	0.00	44.85	1	2,558	0.04%
2018/04/13	5	45.08	0.3	45.45	45.15	4.7	2,574	0.18%
2018/04/12	2	45.45	0	0.00	45.55	2	2,586	0.08%
2018/04/11	1	45.80	2	46.13	45.70	-1	2,585	-0.04%
2018/04/10	1	45.30	2	45.30	45.40	-1	2,580	-0.04%
2018/04/09	3	44.58	0	0.00	44.80	3	2,583	0.12%
2018/04/03	5	45.00	0	0.00	45.20	5	2,589	0.19%
2018/04/02	0	0.00	1	45.40	45.30	-1	2,590	-0.04%
2018/03/31	2	45.28	1	45.20	45.15	1	2,588	0.04%
2018/03/30	3	44.97	1	45.00	45.00	2	2,586	0.08%
2018/03/29	2	44.93	0	0.00	44.90	2	2,585	0.08%
2018/03/27	1	45.00	6	45.39	45.40	-5	2,578	-0.19%
2018/03/26	0	0.00	1	44.85	44.85	-1	2,548	-0.04%
2018/03/23	5	44.69	5	44.83	44.75	0	2,567	0.00%
2018/03/22	0	0.00	2	45.15	45.10	-2	2,570	-0.08%
2018/03/20	2	44.40	2	44.70	44.90	0	2,744	0.00%
2018/03/19	3	45.07	1	45.45	44.90	2	2,773	0.07%
2018/03/16	3	44.90	6	44.70	44.60	-3	2,796	-0.11%
2018/03/15	1	45.45	3	45.70	45.50	-2	2,734	-0.07%
2018/03/14	1	45.30	6	45.38	45.50	-5	2,727	-0.18%
2018/03/12	0	0.00	2	45.23	44.95	-2	2,704	-0.07%
2018/03/09	2	44.28	50	44.30	44.40	-48	2,671	-1.80%
2018/03/08	5	44.15	0	0.00	44.15	5	2,678	0.19%
2018/03/07	0	0.00	3	44.18	44.10	-3	2,691	-0.11%
2018/03/05	1	44.85	0	0.00	44.25	1	2,758	0.04%
2018/03/02	7	44.14	0	0.00	44.00	7	2,754	0.25%
2018/03/01	0	0.00	1	44.65	44.65	-1	2,756	-0.04%
2018/02/27	3	44.58	0	0.00	44.15	3	2,727	0.11%
2018/02/26	1	44.95	4	44.95	44.95	-3	2,713	-0.11%
2018/02/23	1	44.70	0	0.00	44.75	1	2,708	0.04%
2018/02/22	3	44.35	1	44.65	44.40	2	2,735	0.07%
2018/02/21	0	0.00	2	44.55	44.70	-2	2,732	-0.07%
2018/02/12	0	0.00	5	43.50	43.60	-5	2,718	-0.18%
2018/02/09	3	43.22	12.7	43.13	43.55	-9.7	2,704	-0.36%
2018/02/08	3	44.05	6	43.98	44.10	-3	2,679	-0.11%
2018/02/07	5	43.35	10	44.29	44.20	-5	2,682	-0.19%
2018/02/06	9	42.61	16	42.27	42.20	-7	2,599	-0.27%
2018/02/05	3	44.68	1	44.70	44.85	2	2,514	0.08%
2018/02/02	0	0.00	1	45.35	45.60	-1	2,507	-0.04%
2018/02/01	3	45.88	0	0.00	45.55	3	2,514	0.12%
2018/01/31	0	0.00	3	46.02	45.80	-3	2,514	-0.12%
2018/01/30	6	45.89	0	0.00	45.55	6	2,471	0.24%
2018/01/29	8	46.75	3	46.25	46.50	5	2,443	0.20%
2018/01/26	1.9	45.94	10	46.04	46.45	-8.1	2,421	-0.34%
2018/01/25	0	0.00	25	45.37	45.40	-25	2,341	-1.07%
2018/01/24	4	44.59	3	45.00	45.00	1	2,263	0.04%
2018/01/23	12	44.70	38	44.75	44.95	-26	2,212	-1.18%
2018/01/22	2.1	42.90	15.7	42.95	43.05	-13.6	2,117	-0.64%
2018/01/19	0	0.00	1	42.75	42.85	-1	2,135	-0.05%
2018/01/18	1	42.80	0	0.00	42.80	1	2,129	0.05%
2018/01/17	4	42.61	0	0.00	43.05	4	2,113	0.19%
2018/01/16	31	42.70	0	0.00	42.60	31	2,085	1.49%
2018/01/15	1	42.75	1	42.55	42.85	0	2,080	0.00%
2018/01/12	0	0.00	5	42.65	42.80	-5	2,100	-0.24%
2018/01/11	1	42.50	0	0.00	42.45	1	2,114	0.05%
2018/01/09	11	43.17	0	0.00	43.15	11	2,123	0.52%
2018/01/08	0	0.00	1	43.35	43.40	-1	2,116	-0.05%
2018/01/05	0	0.00	4	42.85	43.10	-4	2,102	-0.19%
2018/01/04	2	42.70	0.3	42.80	42.65	1.8	2,116	0.08%
2018/01/03	1	43.35	6	43.19	43.15	-5	2,125	-0.24%
2018/01/02	2	42.70	2	42.93	43.15	0	2,095	0.00%