興富發 (2542)-臺銀-臺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
47.20
漲跌
▲0.60
漲幅
+1.29%
成交量
30,711張
產業
上市營建類股
907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－臺銀-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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
2024/05/03	27	47.27	31.4	47.28	47.20	-4.4	5,458	-0.08%
2024/05/02	42	46.30	54	45.93	46.60	-12	4,966	-0.24%
2024/04/30	2.1	44.03	55.1	44.25	44.30	-53	4,411	-1.20%
2024/04/29	9	43.91	17.1	44.16	44.30	-8.1	4,274	-0.19%
2024/04/26	48	43.20	4	43.10	42.95	44	4,063	1.08%
2024/04/25	0	0.00	6	42.69	42.70	-6	3,964	-0.15%
2024/04/24	1	41.90	2.2	42.11	41.95	-1.2	3,860	-0.03%
2024/04/23	26.1	42.08	0	0.00	42.25	26.1	3,821	0.68%
2024/04/22	193	42.67	232.3	42.43	42.40	-39.3	3,769	-1.04%	大買/大賣/
2024/04/19	20.9	41.38	23.1	41.21	41.45	-2.2	3,371	-0.07%
2024/04/18	7	41.53	3	41.80	41.60	4	3,204	0.13%
2024/04/17	1	41.00	0	0.00	40.85	1	3,087	0.03%
2024/04/16	7.1	40.39	1.2	40.23	40.10	5.9	3,049	0.19%
2024/04/15	1.2	41.12	7	41.05	40.80	-5.9	2,983	-0.20%
2024/04/12	4.1	40.96	1.1	40.95	40.80	3	2,943	0.10%
2024/04/11	1.3	40.97	1	41.15	41.10	0.3	2,921	0.01%
2024/04/10	6.1	41.49	3.2	41.48	41.35	2.9	2,896	0.10%
2024/04/09	0	0.00	11	40.85	41.20	-11	2,858	-0.38%
2024/04/08	5	40.26	2	40.78	40.70	3	2,790	0.11%
2024/04/03	2.1	40.25	0	0.00	40.25	2.1	2,717	0.08%
2024/04/02	0.7	40.24	2	40.25	40.10	-1.3	2,680	-0.05%
2024/04/01	3	40.32	0.3	40.35	40.25	2.8	2,666	0.10%
2024/03/29	3.2	40.06	18	40.18	40.15	-14.9	2,645	-0.56%
2024/03/28	9.1	40.35	8	40.50	40.50	1.1	2,610	0.04%
2024/03/27	7	40.11	19.3	40.26	40.60	-12.3	2,567	-0.48%
2024/03/26	8.4	39.06	1	39.00	39.00	7.4	2,505	0.29%
2024/03/25	2	39.28	4	39.35	39.35	-2	2,514	-0.08%
2024/03/22	1.7	38.78	1	38.65	38.80	0.7	2,529	0.03%
2024/03/21	3.1	38.67	46	38.82	38.65	-42.9	2,556	-1.68%
2024/03/20	11.2	38.50	6.6	38.67	38.50	4.6	2,570	0.18%
2024/03/19	12.1	38.68	3	38.70	38.70	9.1	2,526	0.36%
2024/03/18	16.1	38.97	14.1	39.04	39.10	2	2,512	0.08%
2024/03/15	17.6	39.33	1.1	39.39	39.20	16.5	2,527	0.65%
2024/03/14	0.2	39.84	0	0.00	39.85	0.2	2,444	0.01%
2024/03/13	14	39.84	0	0.00	39.80	14	2,452	0.57%
2024/03/12	1.4	39.78	100.3	39.92	39.95	-98.9	2,432	-4.06%
2024/03/11	0.1	39.73	0.3	39.65	39.90	-0.2	2,450	-0.01%
2024/03/08	2.3	39.70	0	0.00	39.75	2.3	2,447	0.09%
2024/03/07	0.3	39.83	12.3	39.67	39.90	-11.9	2,448	-0.49%
2024/03/06	0.3	39.65	5.4	39.60	39.65	-5.1	2,423	-0.21%
2024/03/05	2.1	39.65	2.9	39.67	39.60	-0.8	2,426	-0.03%
2024/03/04	1.1	39.65	0.3	39.70	39.65	0.8	2,423	0.03%
2024/03/01	2	39.70	0	0.00	39.70	2	2,424	0.08%
2024/02/29	4.2	39.79	0.2	39.90	39.70	4	2,424	0.16%
2024/02/27	0	39.90	3	39.70	39.70	-3	2,419	-0.12%
2024/02/26	2.2	39.78	3.9	39.87	39.90	-1.7	2,444	-0.07%
2024/02/23	9	39.59	0	0.00	39.55	9	2,440	0.37%
2024/02/22	3.1	39.90	2.2	40.06	39.75	0.9	2,457	0.04%
2024/02/21	1	39.95	4.3	39.96	40.10	-3.3	2,459	-0.14%
2024/02/20	2.4	39.59	0	0.00	39.65	2.4	2,431	0.10%
2024/02/19	0.4	39.66	0.1	39.75	39.65	0.3	2,425	0.01%
2024/02/16	1	39.35	0	0.00	39.65	1	2,471	0.04%
2024/02/15	1.5	39.53	0	0.00	39.50	1.5	2,442	0.06%
2024/02/05	1.1	39.70	0	0.00	39.80	1.1	2,434	0.04%
2024/02/02	0.2	39.63	0	0.00	39.70	0.2	2,421	0.01%
2024/02/01	6.3	39.57	0	0.00	39.60	6.3	2,413	0.26%
2024/01/31	0	39.60	0	0.00	39.60	0	2,424	0.00%
2024/01/30	0.1	39.65	0	0.00	39.55	0.1	2,433	0.01%
2024/01/29	0	0.00	0.5	39.70	39.80	-0.5	2,449	-0.02%
2024/01/26	2	39.48	0	0.00	39.60	2	2,465	0.08%
2024/01/25	1.6	39.64	0	0.00	39.50	1.6	2,483	0.06%
2024/01/24	1.6	39.44	0	0.00	39.55	1.6	2,510	0.07%
2024/01/23	2.1	39.48	0	0.00	39.50	2.1	2,520	0.08%
2024/01/22	8.1	39.65	0.1	39.70	39.55	8	2,510	0.32%
2024/01/19	2	39.53	0	0.00	39.70	2	2,499	0.08%
2024/01/18	6	39.73	0	0.00	39.70	6	2,497	0.24%
2024/01/17	1	39.70	0	0.00	39.85	1	2,489	0.04%
2024/01/16	8.9	39.64	309.1	39.60	39.70	-300.2	2,446	-12.27%	大賣/鉅額交易
2024/01/12	5	39.90	0	0.00	39.90	5	2,406	0.21%
2024/01/11	1	40.00	0.1	40.05	39.95	0.9	2,476	0.04%
2024/01/10	4	40.00	0	0.00	40.00	4	2,744	0.15%
2024/01/09	0.1	40.10	3.2	40.10	40.05	-3.1	2,789	-0.11%
2024/01/08	0.1	40.15	4	40.21	40.20	-3.9	2,845	-0.14%
2024/01/05	5.2	40.12	3	40.17	40.20	2.2	2,897	0.08%
2024/01/03	0	0.00	2	40.15	40.10	-2	2,985	-0.07%
2024/01/02	2.7	40.19	0	0.00	40.25	2.7	2,991	0.09%
2023/12/29	0	0.00	27	40.15	40.10	-27	3,004	-0.90%
2023/12/28	1.1	40.05	1	40.15	40.15	0.1	3,039	0.00%
2023/12/26	4.2	40.15	0	0.00	40.05	4.2	3,098	0.13%
2023/12/25	6.2	39.94	0	0.00	40.00	6.2	3,138	0.20%
2023/12/22	2	39.93	0	0.00	39.90	2	3,231	0.06%
2023/12/21	6.7	39.83	0	0.00	39.90	6.7	3,414	0.20%
2023/12/20	2.2	40.02	0	0.00	40.15	2.2	3,410	0.06%
2023/12/19	4.3	40.00	1	40.00	40.15	3.3	3,443	0.10%
2023/12/18	2.1	40.11	0	0.00	40.45	2.1	3,468	0.06%
2023/12/15	1	40.30	0	0.00	40.40	1	3,484	0.03%
2023/12/14	3	40.35	3	40.25	40.40	0	3,472	0.00%
2023/12/13	2.1	39.93	1	40.00	40.05	1.1	3,497	0.03%
2023/12/12	13.1	40.01	0	0.00	39.90	13.1	3,540	0.37%
2023/12/11	1.8	40.09	0	0.00	40.10	1.8	3,549	0.05%
2023/12/08	12.2	40.15	0.6	40.25	40.15	11.6	3,540	0.33%
2023/12/07	1.5	40.32	0	0.00	40.20	1.5	3,523	0.04%
2023/12/06	3.9	40.39	0	0.00	40.35	3.9	3,531	0.11%
2023/12/05	22.1	40.55	2	40.55	40.55	20.1	3,489	0.58%
2023/12/04	128.8	40.70	1.3	40.68	40.70	127.5	3,476	3.67%	大買/鉅額交易
2023/12/01	121	40.85	35	40.90	40.80	86	3,447	2.49%	大買/
2023/11/30	53.2	40.92	20.5	40.87	40.95	32.7	3,452	0.95%
2023/11/29	3	40.87	1	40.90	40.85	2	3,496	0.06%
2023/11/28	8	40.87	1.5	40.97	40.95	6.5	3,489	0.19%
2023/11/27	1	40.95	1	41.10	40.95	0	3,468	0.00%
2023/11/24	16.3	41.12	0	0.00	41.20	16.3	3,471	0.47%
2023/11/22	1	40.85	9.7	41.05	41.05	-8.7	3,467	-0.25%
2023/11/21	4	40.89	0.2	41.05	40.85	3.8	3,444	0.11%
2023/11/20	0	0.00	1.6	41.03	41.10	-1.6	3,427	-0.05%
2023/11/17	0.1	40.95	6	40.94	40.90	-5.9	3,415	-0.17%
2023/11/16	1	40.80	1	40.90	41.00	0	3,433	0.00%
2023/11/15	5	40.59	6	40.60	40.90	-1	3,434	-0.03%
2023/11/14	1.4	40.79	0	0.00	40.85	1.4	3,400	0.04%
2023/11/13	2.3	40.67	0	0.00	40.60	2.3	3,398	0.07%
2023/11/10	11	40.53	2	40.58	40.55	9	3,391	0.27%
2023/11/09	6.4	40.61	1	40.60	40.60	5.4	3,392	0.16%
2023/11/08	0.1	40.70	0	0.00	40.60	0.1	3,434	0.00%
2023/11/07	1.3	40.87	0.3	40.85	40.70	0.9	3,506	0.03%
2023/11/06	3.3	40.61	2	40.65	40.70	1.3	3,513	0.04%
2023/11/03	0.1	40.70	1	40.60	40.60	-0.9	3,494	-0.03%
2023/11/02	8	40.56	5.1	40.57	40.60	2.9	3,494	0.08%
2023/11/01	24.9	40.45	0	40.60	40.60	24.9	3,493	0.71%
2023/10/31	3.2	40.75	2.3	40.58	40.70	0.9	3,483	0.02%
2023/10/30	6	40.73	0	0.00	40.90	6	3,473	0.17%
2023/10/27	6	40.88	0	0.00	40.80	6	3,471	0.17%
2023/10/26	3	40.95	0	0.00	40.95	3	3,476	0.09%
2023/10/24	0	40.75	232.2	40.72	40.80	-232.2	3,471	-6.69%	大賣/鉅額交易
2023/10/23	2	40.80	66	40.75	40.75	-64	3,488	-1.83%
2023/10/20	5	41.11	1.2	41.24	41.10	3.9	3,504	0.11%
2023/10/19	1.3	41.72	0	0.00	41.80	1.3	3,542	0.04%
2023/10/18	2	40.80	6	41.87	42.05	-4	3,479	-0.11%
2023/10/17	23.5	40.89	2	40.80	41.00	21.5	3,199	0.67%
2023/10/16	0.3	41.03	6	41.13	41.30	-5.8	3,162	-0.18%
2023/10/13	1.3	40.85	0	0.00	40.85	1.3	3,128	0.04%
2023/10/12	7	39.89	1	40.20	40.20	6	3,125	0.19%
2023/10/11	2.2	39.98	3	40.10	40.10	-0.8	3,128	-0.03%
2023/10/06	42	39.15	0	0.00	39.40	42	3,089	1.36%
2023/10/05	132.2	39.15	0	0.00	39.10	132.2	3,071	4.30%	大買/鉅額交易
2023/10/04	141	39.11	0.2	39.25	39.10	140.8	3,075	4.58%	大買/鉅額交易
2023/10/03	3	39.25	0	0.00	39.25	3	3,077	0.10%
2023/10/02	10.3	39.30	11	39.30	39.30	-0.7	3,075	-0.02%
2023/09/28	10.9	39.51	5	39.60	39.45	5.9	3,028	0.19%
2023/09/27	31.2	39.77	1.4	39.93	39.55	29.8	2,981	1.00%
2023/09/26	34.5	39.88	18	39.79	40.00	16.5	2,901	0.57%
2023/09/25	5.1	43.31	7	43.12	43.05	-1.9	2,712	-0.07%
2023/09/22	11	43.41	4.4	43.51	43.40	6.6	2,593	0.25%
2023/09/21	1.8	43.99	0	0.00	43.95	1.8	2,534	0.07%
2023/09/20	0	44.25	1	44.20	44.20	-1	2,472	-0.04%
2023/09/19	0	44.10	9	44.25	44.30	-9	2,406	-0.37%
2023/09/18	0	0.00	22	44.06	44.15	-22	2,376	-0.93%
2023/09/15	17	43.64	0	0.00	43.25	17	2,331	0.73%
2023/09/14	2	44.08	1.1	44.10	44.10	0.9	2,252	0.04%
2023/09/13	1	43.65	2	43.65	43.70	-1	2,204	-0.05%
2023/09/12	0.1	43.60	0	0.00	43.60	0.1	2,254	0.00%
2023/09/08	0	0.00	2	43.60	43.40	-2	2,272	-0.09%
2023/09/06	1	43.30	0	0.00	43.40	1	2,289	0.04%
2023/09/05	0	0.00	1	43.40	43.45	-1	2,292	-0.04%
2023/09/04	0.1	43.24	257	43.02	43.60	-256.9	2,273	-11.30%	大賣/鉅額交易
2023/09/01	0	0.00	30.1	43.00	42.95	-30.1	2,211	-1.36%
2023/08/30	1	43.15	28.1	43.24	43.25	-27.1	2,228	-1.22%
2023/08/28	1	42.75	22.6	42.94	42.95	-21.6	2,238	-0.97%
2023/08/24	0.2	42.25	20	42.25	42.30	-19.8	2,289	-0.86%
2023/08/23	1.7	42.38	0	0.00	42.30	1.7	2,294	0.07%
2023/08/22	1	42.30	0	0.00	42.40	1	2,320	0.04%
2023/08/21	1	42.75	7.7	42.88	42.75	-6.7	2,323	-0.29%
2023/08/18	0	0.00	4.5	42.76	42.95	-4.5	2,348	-0.19%
2023/08/17	0	0.00	6	42.69	42.60	-6	2,343	-0.26%
2023/08/16	1.1	42.40	3	42.60	42.60	-1.9	2,375	-0.08%
2023/08/15	0.5	42.80	1.4	42.68	42.65	-0.9	2,401	-0.04%
2023/08/14	2.1	42.75	17.1	42.72	42.60	-15	2,426	-0.62%
2023/08/11	1.8	43.38	6	43.21	43.40	-4.2	2,426	-0.17%
2023/08/10	4	42.50	0	0.00	42.90	4	2,378	0.17%
2023/08/09	0.1	42.75	5.6	42.69	42.65	-5.5	2,478	-0.22%
2023/08/08	2.8	42.86	0	42.90	42.95	2.8	2,553	0.11%
2023/08/07	0.1	42.80	1	42.75	42.80	-1	2,962	-0.03%
2023/08/04	0.4	42.60	3.1	42.74	42.70	-2.7	2,965	-0.09%
2023/08/02	0.2	42.53	0	0.00	42.55	0.2	2,959	0.01%
2023/08/01	0	42.55	0	0.00	42.55	0	2,975	0.00%
2023/07/31	2	42.30	4	42.33	42.30	-2	2,977	-0.07%
2023/07/28	0	0.00	0.4	42.25	42.20	-0.4	3,010	-0.01%
2023/07/27	2.9	42.28	0	0.00	42.40	2.9	3,023	0.10%
2023/07/26	0	0.00	4	42.15	42.05	-4	3,022	-0.13%
2023/07/25	12.3	41.62	0	41.75	41.60	12.3	3,007	0.41%
2023/07/24	17.3	41.78	2	41.93	41.70	15.3	2,980	0.51%
2023/07/21	6.4	42.20	0.6	42.25	42.15	5.9	2,924	0.20%
2023/07/20	0	0.00	0.4	42.35	42.25	-0.4	2,951	-0.01%
2023/07/19	7.1	42.11	4.5	42.12	42.15	2.6	2,951	0.09%
2023/07/18	9.1	42.06	0.9	42.20	42.15	8.2	2,944	0.28%
2023/07/17	33.3	42.28	1.5	42.27	42.25	31.8	2,931	1.09%
2023/07/14	4.5	42.54	2.2	42.56	42.55	2.3	2,898	0.08%
2023/07/13	7.4	42.66	11.7	42.83	42.80	-4.4	2,887	-0.15%
2023/07/12	4	42.90	0	0.00	42.95	4	2,874	0.14%
2023/07/11	5	42.96	0	0.00	43.00	5	2,878	0.18%
2023/07/10	1	43.00	1	43.05	42.80	0	2,878	0.00%
2023/07/07	6	42.65	0	0.00	42.75	6	2,913	0.21%
2023/07/05	0	0.00	2	42.80	42.70	-2	2,901	-0.07%
2023/07/04	0.1	42.75	0.1	42.80	42.85	0	2,939	0.00%
2023/06/27	2.1	42.23	0	0.00	42.25	2.1	2,978	0.07%
2023/06/26	3	42.35	17	42.15	42.25	-14	2,985	-0.47%
2023/06/21	1.1	42.12	3	42.30	42.25	-1.9	3,006	-0.06%
2023/06/20	1.4	42.26	1.1	42.30	42.15	0.3	3,001	0.01%
2023/06/19	2	42.25	1	42.45	42.30	1	2,982	0.03%
2023/06/16	2.4	42.39	0.5	42.50	42.25	1.9	2,968	0.06%
2023/06/15	2.1	42.85	0	0.00	42.70	2.1	2,912	0.07%
2023/06/14	0.1	42.90	0	0.00	43.00	0.1	2,916	0.00%
2023/06/13	1	42.90	0	0.00	42.95	1	2,950	0.03%
2023/06/12	1	42.90	5.1	42.95	42.85	-4.1	3,027	-0.13%
2023/06/09	36	42.50	1	42.55	42.50	35	3,009	1.16%
2023/06/08	2	42.50	2	42.60	42.55	0	3,019	0.00%
2023/06/07	2.2	42.48	0	0.00	42.60	2.2	3,035	0.07%
2023/06/06	2	42.50	9	42.51	42.50	-7	3,037	-0.23%
2023/06/05	1	42.60	0.1	42.65	42.50	0.9	3,041	0.03%
2023/06/02	1	42.60	0	0.00	42.60	1	3,052	0.03%
2023/06/01	1.7	42.56	3.9	42.65	42.60	-2.2	3,065	-0.07%
2023/05/31	1.2	42.08	3	42.42	42.60	-1.8	3,080	-0.06%
2023/05/30	3	42.10	0.2	42.15	42.15	2.8	3,030	0.09%
2023/05/29	3.1	42.23	1	42.30	42.10	2.1	3,039	0.07%
2023/05/26	2	42.15	3.1	42.35	42.20	-1.1	3,040	-0.04%
2023/05/25	121.2	42.84	1.1	42.61	42.50	120.2	3,025	3.97%	大買/鉅額交易
2023/05/24	5	42.83	1	42.90	43.05	4	3,015	0.13%
2023/05/23	122	42.60	0	0.00	42.75	122	2,976	4.10%	大買/鉅額交易
2023/05/22	4.2	42.25	0.4	42.45	42.60	3.8	2,973	0.13%
2023/05/19	14.6	41.93	0	0.00	42.00	14.6	2,931	0.50%
2023/05/18	11	41.99	2	42.10	42.00	9	2,896	0.31%
2023/05/17	3.4	41.76	1.1	41.77	41.90	2.3	2,868	0.08%
2023/05/16	5.2	41.57	1.1	41.27	41.65	4.1	2,836	0.14%
2023/05/15	23.4	41.22	9	41.16	41.35	14.5	2,816	0.51%
2023/05/12	33.4	41.82	3.8	41.77	41.95	29.7	2,713	1.09%
2023/05/11	43.7	41.82	40.3	41.77	42.30	3.3	2,632	0.13%
2023/05/10	5	43.19	0.6	43.15	43.20	4.4	2,214	0.20%
2023/05/09	2	43.20	0.1	43.25	43.20	1.9	2,214	0.09%
2023/05/08	4.3	43.06	2.6	43.02	43.30	1.7	2,235	0.08%
2023/05/05	1	43.20	1.4	43.00	42.90	-0.4	2,230	-0.02%
2023/05/04	2.2	42.75	0.7	42.69	42.85	1.5	2,252	0.07%
2023/05/03	0	0.00	1.3	42.30	42.30	-1.3	2,241	-0.06%
2023/05/02	1.7	42.16	11	42.19	42.20	-9.3	2,289	-0.41%
2023/04/28	0.1	42.05	0	0.00	42.05	0.1	2,366	0.00%
2023/04/27	0	0.00	24	42.01	42.05	-24	2,398	-1.00%
2023/04/26	0.1	41.75	1	42.00	42.00	-0.9	2,410	-0.04%
2023/04/25	6.2	41.70	0.2	42.03	41.65	6	2,423	0.25%
2023/04/24	5.2	41.80	1	41.80	41.75	4.2	2,406	0.17%
2023/04/21	3.5	41.83	0	0.00	41.85	3.5	2,423	0.14%
2023/04/20	0.6	41.86	0	0.00	41.85	0.6	2,422	0.02%
2023/04/19	1.3	42.09	2	42.13	42.00	-0.7	2,422	-0.03%
2023/04/18	0.3	42.16	2	42.25	42.10	-1.7	2,402	-0.07%
2023/04/17	7	42.10	0	0.00	42.05	7	2,394	0.29%
2023/04/14	1	42.10	1	42.10	42.10	0	2,390	0.00%
2023/04/13	0.2	42.00	1.8	42.03	42.10	-1.6	2,397	-0.07%
2023/04/12	12.8	41.96	6	42.01	41.95	6.8	2,407	0.28%
2023/04/11	1	41.55	0	0.00	41.75	1	2,348	0.04%
2023/04/07	1.2	41.65	13	41.66	41.70	-11.8	2,499	-0.47%
2023/04/06	3.3	40.99	0	0.00	40.85	3.3	2,473	0.13%
2023/03/31	1.1	40.91	2.1	41.15	41.15	-1	2,570	-0.04%
2023/03/30	3	41.08	0	0.00	41.00	3	2,889	0.10%
2023/03/29	4	40.94	0	0.00	41.05	4	3,290	0.12%
2023/03/28	1.2	40.73	0	0.00	40.70	1.2	3,717	0.03%
2023/03/27	0.2	40.87	0	0.00	40.70	0.2	4,154	0.00%
2023/03/24	13.3	40.68	5.8	40.80	40.65	7.5	4,616	0.16%
2023/03/23	1.4	41.04	0	0.00	41.00	1.4	4,683	0.03%
2023/03/22	3.5	41.11	0	0.00	41.15	3.5	4,761	0.07%
2023/03/21	1.3	41.09	5	41.05	41.10	-3.7	4,864	-0.08%
2023/03/20	13.1	40.41	0	0.00	40.70	13.1	4,939	0.27%
2023/03/17	0.6	40.48	5.2	40.50	40.40	-4.6	4,979	-0.09%
2023/03/16	13	40.07	32	40.20	40.10	-19.1	5,004	-0.38%
2023/03/15	12.2	40.83	2.2	41.00	40.60	10	5,035	0.20%
2023/03/14	6.2	41.50	2	41.59	41.50	4.2	4,997	0.08%
2023/03/13	12	41.64	1	41.75	41.80	11	5,086	0.22%
2023/03/10	2	41.90	3	41.95	41.95	-1	5,112	-0.02%
2023/03/09	0	0.00	2	41.85	41.95	-2	5,127	-0.04%
2023/03/08	0.2	41.80	1.3	41.72	41.85	-1.2	5,151	-0.02%
2023/03/07	3.1	41.61	0	0.00	41.80	3.1	5,162	0.06%
2023/03/06	6.1	41.81	0.1	41.85	41.80	6	5,202	0.12%
2023/03/03	5	42.00	1	41.80	41.95	4	5,213	0.08%
2023/03/02	8	42.19	0	0.00	42.25	8	5,216	0.15%
2023/02/24	10	42.40	4.1	42.35	42.40	5.9	5,404	0.11%
2023/02/22	1	41.90	2.2	42.06	42.30	-1.2	5,435	-0.02%
2023/02/21	0.1	42.25	1.5	42.23	42.25	-1.4	5,466	-0.03%
2023/02/20	3	42.18	1.4	42.25	42.30	1.6	5,567	0.03%
2023/02/17	1	41.95	0	0.00	41.95	1	5,613	0.02%
2023/02/16	1	41.90	0	0.00	41.90	1	5,744	0.02%
2023/02/15	1.2	41.87	0	0.00	41.85	1.2	5,799	0.02%
2023/02/14	1.7	41.89	2	42.00	42.00	-0.3	5,835	0.00%
2023/02/13	0.1	41.50	3.2	41.43	41.80	-3.1	5,888	-0.05%
2023/02/10	5.1	41.50	10.4	41.52	41.55	-5.3	5,912	-0.09%
2023/02/09	1	41.80	0	0.00	41.75	1	5,946	0.02%
2023/02/08	7.1	41.85	0	0.00	41.90	7.1	6,025	0.12%
2023/02/07	1.2	41.87	1	41.90	41.95	0.2	6,053	0.00%
2023/02/06	0.5	41.85	3	41.82	42.00	-2.5	6,047	-0.04%
2023/02/03	1	41.45	5	41.14	41.80	-4	6,036	-0.07%
2023/02/02	4.2	41.33	9	41.46	41.25	-4.8	6,057	-0.08%
2023/02/01	1	41.30	1	41.45	41.60	0	6,045	0.00%
2023/01/30	4	40.74	6	40.70	40.65	-2	6,079	-0.03%
2023/01/17	19	40.56	0	0.00	40.70	19	6,054	0.31%
2023/01/16	0.1	40.85	1	40.90	40.70	-0.9	6,047	-0.01%
2023/01/13	4.8	40.70	0	0.00	40.80	4.8	6,054	0.08%
2023/01/11	0.2	40.75	0	0.00	40.60	0.2	6,125	0.00%
2023/01/10	0.6	40.51	0	0.00	40.50	0.6	6,136	0.01%
2023/01/09	3.2	40.36	15	40.42	40.45	-11.8	6,165	-0.19%
2023/01/06	0.2	40.45	0	0.00	40.45	0.2	6,185	0.00%
2023/01/05	2.1	40.43	2	40.55	40.40	0.1	6,223	0.00%
2023/01/04	0	0.00	15	40.45	40.60	-15	6,229	-0.24%
2023/01/03	6.1	40.24	0.1	40.50	40.35	6	6,276	0.10%
2022/12/30	0.3	40.80	6	40.66	40.30	-5.8	6,293	-0.09%
2022/12/29	6	40.45	2	40.55	40.60	4	6,273	0.06%
2022/12/28	18.5	41.05	28	41.20	40.70	-9.5	6,284	-0.15%
2022/12/27	2.1	40.44	47	41.25	41.45	-44.9	6,283	-0.71%
2022/12/26	4.6	40.29	2	40.40	40.25	2.6	6,225	0.04%
2022/12/23	38.5	40.36	1.4	40.31	40.35	37.1	6,264	0.59%
2022/12/22	7.3	39.81	2.2	41.98	42.00	5.1	6,211	0.08%
2022/12/21	44.5	39.34	14.2	39.74	40.00	30.3	6,026	0.50%
2022/12/20	14.9	39.86	46.7	39.91	39.65	-31.8	5,780	-0.55%
2022/12/19	29.7	40.89	1.5	40.42	40.50	28.2	5,621	0.50%
2022/12/16	55	41.76	0.5	42.40	41.15	54.5	5,404	1.01%
2022/12/15	12.1	42.28	4.8	42.32	42.40	7.3	5,094	0.14%
2022/12/14	5.1	42.34	0	0.00	42.60	5.1	5,170	0.10%
2022/12/13	11.7	43.03	3.1	43.30	42.75	8.6	5,162	0.17%
2022/12/12	1.4	43.70	8	43.92	43.65	-6.6	5,153	-0.13%
2022/12/09	1.8	43.90	3	44.10	44.00	-1.2	5,155	-0.02%
2022/12/08	1.1	43.76	11	43.90	44.10	-10	5,144	-0.19%
2022/12/07	0.3	44.06	0.2	44.30	44.35	0.1	5,137	0.00%
2022/12/06	1.2	44.03	0.6	44.00	43.95	0.6	5,103	0.01%
2022/12/05	1.3	44.52	2	44.65	44.40	-0.8	5,088	-0.01%
2022/12/02	6.4	44.54	4	44.30	44.25	2.4	5,030	0.05%
2022/12/01	17.3	44.83	7.2	44.81	44.80	10.1	5,016	0.20%
2022/11/30	2.2	44.72	247.4	44.80	44.80	-245.2	5,021	-4.88%	大賣/鉅額交易
2022/11/29	5.1	44.73	2	44.75	44.80	3.1	5,026	0.06%
2022/11/28	2	44.65	0.1	44.40	44.85	1.9	5,036	0.04%
2022/11/25	3.8	44.73	18	44.76	44.55	-14.2	5,022	-0.28%
2022/11/24	3	44.84	1.3	44.93	44.90	1.7	5,032	0.03%
2022/11/23	8	44.84	9	44.86	44.90	-1	5,037	-0.02%
2022/11/22	4.9	44.59	46	44.80	44.85	-41.2	5,044	-0.82%
2022/11/21	9.6	43.88	2.2	43.90	43.95	7.4	4,921	0.15%
2022/11/18	6.2	43.71	0	0.00	43.80	6.2	4,941	0.12%
2022/11/17	7.5	43.37	5.1	43.50	43.55	2.4	4,949	0.05%
2022/11/16	3.5	43.11	2.4	43.25	43.20	1.1	4,925	0.02%
2022/11/15	11.1	43.00	8	43.11	42.90	3.1	4,916	0.06%
2022/11/14	11	42.65	25	43.17	43.35	-14	4,875	-0.29%
2022/11/11	1.5	42.30	10	42.26	42.40	-8.5	4,802	-0.18%
2022/11/10	0	41.95	14.1	41.93	42.25	-14.1	4,814	-0.29%
2022/11/09	1	41.85	6.2	42.04	42.25	-5.2	4,868	-0.11%
2022/11/08	2.1	41.90	23	41.93	41.90	-20.9	4,840	-0.43%
2022/11/07	0.1	41.95	5	41.94	42.05	-5	4,888	-0.10%
2022/11/04	12.1	41.36	2.6	41.69	42.00	9.5	4,888	0.19%
2022/11/03	3.8	41.11	0.3	40.97	41.30	3.5	4,842	0.07%
2022/11/02	25	41.25	0.2	41.45	41.25	24.8	4,832	0.51%
2022/11/01	1.3	41.44	5.5	41.26	41.45	-4.2	4,873	-0.09%
2022/10/31	8	41.39	5.2	41.30	41.45	2.8	4,888	0.06%
2022/10/28	4	41.69	2	41.70	41.65	2	4,880	0.04%
2022/10/27	0.5	41.35	11.9	41.52	41.80	-11.4	4,875	-0.23%
2022/10/26	0	0.00	0.3	40.60	40.60	-0.3	4,816	-0.01%
2022/10/25	0	0.00	3	40.68	40.65	-3	4,828	-0.06%
2022/10/24	1	40.55	8	40.72	40.60	-7	4,786	-0.15%
2022/10/21	0	0.00	1	40.50	40.50	-1	4,758	-0.02%
2022/10/20	1.3	39.95	1.4	40.02	40.35	-0.1	4,768	0.00%
2022/10/19	5	39.90	14	40.15	40.20	-9	4,726	-0.19%
2022/10/18	6	39.20	8	39.59	39.60	-2	4,685	-0.04%
2022/10/17	1	38.60	4	39.00	39.20	-3	4,736	-0.06%
2022/10/14	0	0.00	1	39.15	39.20	-1	4,808	-0.02%
2022/10/13	3.2	38.50	1	38.35	38.75	2.2	4,945	0.05%
2022/10/12	4	39.05	0	0.00	38.95	4	5,106	0.08%
2022/10/11	3	38.58	4.5	39.30	39.35	-1.5	5,224	-0.03%
2022/10/07	4.1	38.95	0	0.00	38.90	4.1	5,188	0.08%
2022/10/06	1	39.75	1	39.50	39.65	0	5,180	0.00%
2022/10/05	0.1	39.75	2.5	39.78	39.75	-2.4	5,206	-0.05%
2022/10/04	19.3	40.01	5	39.82	39.70	14.3	5,244	0.27%
2022/10/03	4	39.56	13	39.70	39.85	-9	5,232	-0.17%
2022/09/30	8.2	38.32	3	38.52	39.00	5.2	5,202	0.10%
2022/09/29	5.6	38.27	10.5	38.47	38.60	-4.9	5,204	-0.09%
2022/09/28	16.2	38.28	2.5	38.33	38.00	13.7	5,171	0.26%
2022/09/27	23.8	39.68	2.2	39.64	39.65	21.7	5,055	0.43%
2022/09/26	34.9	40.23	7.6	40.22	40.20	27.3	4,940	0.55%
2022/09/23	21.4	47.78	7	47.71	47.80	14.4	4,766	0.30%
2022/09/22	48	47.73	5.2	47.51	47.75	42.8	4,634	0.92%
2022/09/21	12.1	47.87	13.5	47.95	48.00	-1.4	4,521	-0.03%
2022/09/20	2.3	48.04	3.3	48.10	48.00	-1	4,374	-0.02%
2022/09/19	6	48.03	0.1	48.10	48.15	5.9	4,340	0.14%
2022/09/16	7	48.26	10	48.27	48.30	-3	4,306	-0.07%
2022/09/15	2	48.15	3	48.20	48.25	-1	4,462	-0.02%
2022/09/14	4	47.89	0	0.00	48.25	4	4,782	0.08%
2022/09/13	6	48.45	13	48.45	48.50	-7	5,003	-0.14%
2022/09/12	0.1	48.35	11.2	48.35	48.40	-11.1	5,233	-0.21%
2022/09/08	0	0.00	20	48.19	48.35	-20	5,532	-0.36%
2022/09/07	6.2	47.86	4	47.93	47.90	2.2	5,636	0.04%
2022/09/06	0	0.00	5	48.00	48.10	-5	5,682	-0.09%
2022/09/05	0	0.00	14	48.00	47.95	-14	5,683	-0.25%
2022/09/02	1.2	47.92	2	47.98	48.00	-0.9	5,698	-0.01%
2022/09/01	2	47.93	36	48.10	48.10	-34	5,726	-0.59%
2022/08/30	10	48.10	7.7	48.19	48.35	2.3	5,694	0.04%
2022/08/29	0.1	47.75	18.4	47.70	47.85	-18.3	5,702	-0.32%
2022/08/26	0.1	48.15	15.4	48.17	48.20	-15.3	5,824	-0.26%
2022/08/25	0	0.00	4.5	48.06	48.10	-4.5	5,812	-0.08%
2022/08/24	1	47.95	8	47.73	48.00	-7	5,807	-0.12%
2022/08/23	0	0.00	11	47.47	47.65	-11	5,790	-0.19%
2022/08/22	1	47.40	2	47.53	47.65	-1	5,815	-0.02%
2022/08/18	9.1	47.00	0	0.00	46.80	9.1	5,742	0.16%
2022/08/17	6.2	47.17	1	47.20	47.20	5.2	5,720	0.09%
2022/08/16	0.5	46.69	0	0.00	46.80	0.5	5,658	0.01%
2022/08/15	4.1	46.27	8.5	46.34	46.20	-4.4	5,579	-0.08%
2022/08/12	13.1	46.31	2	46.23	46.15	11.1	5,593	0.20%
2022/08/11	1.5	45.95	7	45.96	45.90	-5.5	5,573	-0.10%
2022/08/10	1	45.80	1	45.85	45.75	0	5,595	0.00%
2022/08/09	15.3	46.03	11	46.00	46.00	4.3	5,615	0.08%
2022/08/08	0	0.00	0.1	45.85	46.00	-0.1	5,670	0.00%
2022/08/05	12	45.69	1.1	45.85	45.85	10.9	5,890	0.19%
2022/08/04	0	0.00	6	45.40	45.65	-6	5,966	-0.10%
2022/08/03	20	45.75	0	0.00	45.80	20	5,960	0.34%
2022/08/02	10	45.60	1.8	45.93	46.00	8.2	5,996	0.14%
2022/08/01	1	45.90	1.7	45.92	45.90	-0.7	6,010	-0.01%
2022/07/29	10	45.10	2.4	45.23	45.35	7.6	5,999	0.13%
2022/07/28	7	44.94	8.9	44.88	44.90	-1.9	6,010	-0.03%
2022/07/27	1.1	44.67	0	0.00	44.65	1.1	6,026	0.02%
2022/07/26	5	45.03	0.3	44.98	44.80	4.7	6,033	0.08%
2022/07/25	0	0.00	0.4	45.19	45.10	-0.4	6,048	-0.01%
2022/07/22	4	44.89	2.3	44.88	45.20	1.7	6,076	0.03%
2022/07/21	1	44.85	1.7	45.12	45.15	-0.7	6,053	-0.01%
2022/07/20	11	45.60	12.3	45.48	45.35	-1.3	6,060	-0.02%
2022/07/19	3	46.10	45	45.79	45.75	-42	6,023	-0.70%
2022/07/18	0	0.00	5	44.52	45.10	-5	5,953	-0.08%
2022/07/15	3.1	43.39	1.8	43.54	43.40	1.3	5,964	0.02%
2022/07/14	2.9	43.52	0.8	43.70	43.50	2.1	6,095	0.03%
2022/07/13	11.2	43.61	3.5	43.66	43.50	7.7	6,119	0.13%
2022/07/12	4.3	43.42	1.4	43.29	43.20	3	6,150	0.05%
2022/07/11	4.3	43.69	4.3	43.81	43.80	0	6,163	0.00%
2022/07/08	11.2	43.93	0	0.00	43.85	11.2	6,195	0.18%
2022/07/07	17.1	43.96	0	0.00	43.80	17.1	6,213	0.28%
2022/07/06	3.1	44.51	0	0.00	44.20	3.1	6,327	0.05%
2022/07/05	2	44.60	1	44.85	44.65	1	6,572	0.02%
2022/07/04	1	44.05	1.1	44.57	44.40	-0.1	6,803	0.00%
2022/07/01	28.1	44.51	1	44.85	43.95	27.1	7,609	0.36%
2022/06/30	0	0.00	15	44.85	45.20	-15	8,178	-0.18%
2022/06/29	11	45.01	2	45.08	45.10	9	8,197	0.11%
2022/06/28	1	44.80	0	0.00	44.80	1	8,203	0.01%
2022/06/27	0.7	44.65	48.8	44.46	44.80	-48.2	8,257	-0.58%
2022/06/24	4.1	44.10	2.4	44.02	44.20	1.7	8,284	0.02%
2022/06/23	12	43.40	16	43.50	43.30	-4	8,320	-0.05%
2022/06/22	27.7	42.94	4	43.11	43.25	23.7	8,163	0.29%
2022/06/21	18.6	43.56	43	43.70	43.35	-24.5	7,857	-0.31%
2022/06/20	20.6	43.79	12	43.76	43.60	8.6	7,697	0.11%
2022/06/17	45.9	43.73	5	44.08	44.75	40.9	7,720	0.53%
2022/06/16	67.3	44.68	2	44.75	44.55	65.3	7,555	0.86%
2022/06/15	9.2	45.02	0	0.00	45.05	9.2	7,569	0.12%
2022/06/14	3	44.58	0	0.00	45.40	3	7,728	0.04%
2022/06/13	3.5	44.64	45	44.63	44.80	-41.5	8,324	-0.50%
2022/06/10	17.2	44.91	5	44.87	44.90	12.2	8,491	0.14%
2022/06/09	112.2	45.20	0	0.00	45.25	112.2	8,562	1.31%	大買/鉅額交易
2022/06/07	3.1	44.84	2	45.35	45.35	1.1	8,600	0.01%
2022/06/06	57.8	45.03	17	45.00	45.00	40.8	8,621	0.47%
2022/06/02	9	46.24	2	46.15	46.10	7	8,580	0.08%
2022/06/01	10.1	46.42	0	0.00	46.35	10.1	8,711	0.12%
2022/05/31	2	46.45	0	0.00	46.45	2	8,812	0.02%
2022/05/30	4.3	46.22	10	46.43	46.55	-5.8	8,881	-0.06%
2022/05/27	3	46.05	2.8	46.07	46.00	0.2	8,908	0.00%
2022/05/26	4	45.83	1	46.05	46.00	3	9,060	0.03%
2022/05/25	16.1	45.66	1	45.55	46.00	15.1	9,159	0.17%
2022/05/24	5	45.88	1	45.80	45.80	4	9,320	0.04%
2022/05/23	8	45.91	1.1	45.96	46.00	6.9	9,444	0.07%
2022/05/20	1.2	45.74	0	0.00	45.85	1.2	9,685	0.01%
2022/05/19	8.3	45.47	1	45.40	45.60	7.3	9,778	0.07%
2022/05/18	3.1	45.85	2	45.90	45.90	1.1	9,750	0.01%
2022/05/17	9	45.23	2	45.40	45.45	7	9,739	0.07%
2022/05/16	7	44.58	10	44.50	44.55	-3	9,756	-0.03%
2022/05/13	29.4	44.10	7	44.27	44.70	22.4	9,762	0.23%
2022/05/12	15	45.66	5.5	45.91	45.40	9.5	9,552	0.10%
2022/05/11	6	46.40	1.1	46.49	46.25	4.9	9,474	0.05%
2022/05/10	38.4	46.35	2	46.43	46.50	36.4	9,491	0.38%
2022/05/09	13	46.74	2	46.75	46.50	11	9,510	0.12%
2022/05/06	1	46.80	1	46.65	46.90	0	9,568	0.00%
2022/05/05	2	47.00	0	0.00	47.00	2	9,644	0.02%
2022/05/04	0	0.00	2	46.93	46.90	-2	9,731	-0.02%
2022/05/03	3.1	46.65	0	0.00	46.65	3.1	9,780	0.03%
2022/04/29	3	46.88	0	0.00	46.95	3	9,807	0.03%
2022/04/28	6	46.78	2	46.80	46.70	4	9,846	0.04%
2022/04/27	10	46.68	6	46.66	46.70	4	9,839	0.04%
2022/04/26	8	46.85	3.8	46.99	47.20	4.2	9,858	0.04%
2022/04/25	19.1	46.56	4	46.55	46.45	15.1	9,766	0.15%
2022/04/22	19	47.25	7	47.34	47.10	12	9,677	0.12%
2022/04/21	13.1	47.85	5	47.77	47.50	8.1	9,599	0.08%
2022/04/20	13.2	47.85	8.7	47.64	48.75	4.5	9,493	0.05%
2022/04/19	4	47.76	2	47.85	47.80	2	9,399	0.02%
2022/04/18	88	47.83	9	47.88	47.80	79	9,395	0.84%
2022/04/15	0	0.00	40	47.93	48.05	-40	9,352	-0.43%
2022/04/14	6	47.81	1.5	47.87	47.85	4.5	9,312	0.05%
2022/04/13	3.1	47.24	10	47.30	47.45	-6.9	9,288	-0.07%
2022/04/12	21.6	46.93	218	47.04	46.90	-196.4	9,253	-2.12%	大賣/鉅額交易
2022/04/11	42.2	47.74	58	47.69	47.60	-15.9	9,119	-0.17%
2022/04/08	35	48.89	24	48.85	48.75	11	8,892	0.12%
2022/04/07	72.9	49.20	45	49.03	48.90	27.9	8,703	0.32%
2022/04/06	96.8	47.92	71.9	48.46	49.00	24.9	7,888	0.32%
2022/04/01	109	45.65	0	0.00	45.70	109	7,252	1.50%	大買/鉅額交易
2022/03/31	17	45.40	0	0.00	45.40	17	7,189	0.24%
2022/03/30	3.4	45.31	1	45.20	45.40	2.4	7,184	0.03%
2022/03/29	125.2	45.30	0	0.00	45.30	125.2	7,325	1.71%	大買/鉅額交易
2022/03/28	21.1	45.25	2	45.25	45.35	19.1	7,363	0.26%
2022/03/25	3	45.75	2	45.85	45.75	1	7,389	0.01%
2022/03/24	5.1	45.68	0	0.00	45.75	5.1	7,451	0.07%
2022/03/23	9	45.91	3	45.88	45.95	6	7,509	0.08%
2022/03/22	26.4	45.42	4	45.20	45.50	22.4	7,515	0.30%
2022/03/21	21.6	46.25	5	46.20	46.20	16.6	7,261	0.23%
2022/03/18	15.3	46.66	10	46.74	46.60	5.3	7,118	0.07%
2022/03/17	13.6	46.91	26.1	46.94	47.00	-12.5	7,022	-0.18%
2022/03/16	80.4	47.46	9	46.87	46.85	71.4	6,829	1.05%
2022/03/15	4.8	49.94	14	50.30	50.50	-9.2	6,228	-0.15%
2022/03/14	1	49.70	11	49.85	49.60	-10	6,042	-0.17%
2022/03/11	7.4	48.82	2	48.90	48.90	5.4	5,950	0.09%
2022/03/10	4	49.26	4	49.28	49.20	0	5,931	0.00%
2022/03/09	3	49.27	2	49.10	49.35	1	5,893	0.02%
2022/03/08	10	48.56	5	48.74	48.50	5	5,836	0.09%
2022/03/07	37.1	49.45	36	49.03	49.30	1.1	5,723	0.02%
2022/03/04	16.1	50.52	4.1	50.54	50.50	12	5,607	0.21%
2022/03/03	9.1	50.02	3.4	50.01	50.20	5.7	5,520	0.10%
2022/03/02	2	49.55	2	49.60	49.90	0	5,490	0.00%
2022/03/01	9.2	49.62	8.2	49.68	49.45	1	5,514	0.02%
2022/02/25	18	48.85	11	48.89	48.95	7	5,379	0.13%
2022/02/24	18	48.40	30	48.53	48.35	-12	5,287	-0.23%
2022/02/23	7	48.85	14	49.08	49.10	-7	5,123	-0.14%
2022/02/22	18	48.52	24	48.43	48.90	-6	5,011	-0.12%
2022/02/21	9	47.54	17.6	47.99	48.15	-8.6	4,800	-0.18%
2022/02/18	8.2	47.15	0	0.00	47.20	8.2	4,722	0.17%
2022/02/17	1	47.25	1	47.15	47.25	0	4,777	0.00%
2022/02/16	6.4	47.07	1	47.05	47.15	5.4	4,863	0.11%
2022/02/15	11	47.10	3	47.27	47.10	8	5,051	0.16%
2022/02/14	4.3	46.83	1	46.85	46.85	3.3	5,014	0.06%
2022/02/11	3	46.77	0	0.00	46.80	3	5,024	0.06%
2022/02/10	5.1	46.84	4	46.80	46.90	1.1	5,005	0.02%
2022/02/09	3	47.10	2	47.20	47.00	1	4,977	0.02%
2022/02/08	0	0.00	2	47.15	47.25	-2	4,940	-0.04%
2022/02/07	8.4	46.92	8	46.93	47.05	0.4	4,852	0.01%
2022/01/26	7	46.33	7	46.74	46.80	0	4,760	0.00%
2022/01/25	3.9	46.22	0	0.00	46.30	3.9	4,666	0.08%
2022/01/24	1	46.10	0	0.00	46.30	1	4,641	0.02%
2022/01/21	15	46.07	3	46.08	46.25	12	4,590	0.26%
2022/01/20	0.5	46.15	2	46.10	46.15	-1.5	4,536	-0.03%
2022/01/19	16.2	45.99	1	46.00	45.95	15.2	4,521	0.34%
2022/01/18	0	0.00	1	46.15	46.10	-1	4,470	-0.02%
2022/01/17	10.5	46.15	0	0.00	46.25	10.5	4,483	0.23%
2022/01/14	3	46.15	2	46.20	46.35	1	4,544	0.02%
2022/01/13	6.1	46.16	1	46.25	46.20	5.1	4,661	0.11%
2022/01/12	3	46.30	12	46.53	46.25	-9	4,657	-0.19%
2022/01/11	7	46.26	0	0.00	46.40	7	4,626	0.15%
2022/01/10	3	46.28	1	46.20	46.35	2	4,618	0.04%
2022/01/07	26	46.16	2	46.40	46.45	24	4,611	0.52%
2022/01/06	1	46.10	0	0.00	46.30	1	4,600	0.02%
2022/01/05	5.1	46.05	0	0.00	46.10	5.1	4,599	0.11%
2022/01/04	8	46.13	2	46.10	46.15	6	4,640	0.13%
2022/01/03	8	46.12	0	0.00	46.25	8	4,629	0.17%
2021/12/30	21	46.39	2	46.48	46.25	19	4,602	0.41%
2021/12/29	17	46.14	0	0.00	46.25	17	4,569	0.37%
2021/12/28	11	46.14	1	46.25	46.15	10	4,557	0.22%
2021/12/27	13	46.07	0	0.00	46.25	13	4,540	0.29%
2021/12/24	8	45.97	2	46.20	46.20	6	4,524	0.13%
2021/12/23	53.1	45.99	3.6	46.02	46.05	49.5	4,502	1.10%
2021/12/22	18	46.54	0	0.00	46.70	18	4,305	0.42%
2021/12/21	14.1	47.09	0	0.00	47.00	14.1	4,226	0.33%
2021/12/20	14.9	47.41	10	47.53	47.60	4.9	4,188	0.12%
2021/12/17	49.5	47.08	3	47.15	47.25	46.5	4,196	1.11%
2021/12/16	6	47.17	9	47.08	47.25	-3	4,208	-0.07%
2021/12/14	3	46.53	0	0.00	46.50	3	4,273	0.07%
2021/12/13	7.1	46.80	5	46.87	46.70	2.1	4,252	0.05%
2021/12/10	20	46.48	3	46.50	46.50	17	4,199	0.40%
2021/12/09	0	0.00	2	46.70	46.50	-2	4,177	-0.05%
2021/12/08	11	46.48	0	0.00	46.50	11	4,154	0.26%
2021/12/07	8	46.40	0	0.00	46.50	8	4,130	0.19%
2021/12/06	3.1	46.40	11.3	46.31	46.40	-8.2	4,098	-0.20%
2021/12/03	2	46.33	1	46.35	46.30	1	4,116	0.02%
2021/12/02	3	46.50	0.2	46.65	46.30	2.8	4,096	0.07%
2021/12/01	0	0.00	5	46.48	46.70	-5	4,107	-0.12%
2021/11/30	1	46.50	5	46.53	46.20	-4	4,101	-0.10%
2021/11/29	4	46.40	7	46.50	46.45	-3	4,068	-0.07%
2021/11/26	3	46.78	8	46.84	46.80	-5	4,044	-0.12%
2021/11/25	11	47.16	4	47.33	47.10	7	4,003	0.17%
2021/11/24	2.3	46.70	3	46.77	46.85	-0.8	3,916	-0.02%
2021/11/23	5	46.18	0	0.00	46.20	5	3,893	0.13%
2021/11/22	1	46.50	0	0.00	46.55	1	3,875	0.03%
2021/11/19	13	46.63	0.4	46.60	46.65	12.6	3,884	0.32%
2021/11/18	1.1	46.69	1	46.65	46.60	0.1	3,886	0.00%
2021/11/17	7.1	46.45	0	0.00	46.50	7.1	3,875	0.18%
2021/11/16	14.2	47.00	6	46.91	46.80	8.2	3,859	0.21%
2021/11/15	9	48.07	10	48.11	47.65	-1	3,829	-0.03%
2021/11/12	2.3	47.58	75	47.72	47.80	-72.7	3,734	-1.95%
2021/11/11	3.1	45.73	4	45.80	45.60	-0.9	3,576	-0.03%
2021/11/10	3	45.38	3	45.20	45.45	0	3,663	0.00%
2021/11/09	4.1	44.91	0	0.00	44.95	4.1	3,676	0.11%
2021/11/08	2.6	44.91	1	44.90	45.00	1.6	3,689	0.04%
2021/11/05	4.5	44.49	0	0.00	44.55	4.5	3,715	0.12%
2021/11/04	5	44.71	0.2	44.85	44.65	4.8	3,722	0.13%
2021/11/03	8	44.71	0	0.00	44.85	8	3,737	0.21%
2021/11/02	2	44.75	0	0.00	44.70	2	3,818	0.05%
2021/11/01	7	44.79	0.1	44.85	44.70	6.9	3,840	0.18%
2021/10/29	2	44.95	1	45.05	44.95	1	3,853	0.03%
2021/10/28	4	45.10	0	0.00	45.10	4	3,908	0.10%
2021/10/27	4	45.20	0	0.00	45.10	4	3,952	0.10%
2021/10/26	0	0.00	1	45.40	45.55	-1	3,975	-0.03%
2021/10/25	5.5	44.90	0	0.00	45.20	5.5	4,053	0.14%
2021/10/22	13	45.48	8	45.65	45.15	5	4,122	0.12%
2021/10/21	10	44.78	5.5	45.05	45.00	4.5	4,091	0.11%
2021/10/20	1	44.65	0	0.00	44.60	1	4,054	0.02%
2021/10/19	2	44.48	0	0.00	44.55	2	4,268	0.05%
2021/10/18	8.1	44.73	0	0.00	44.65	8.1	4,364	0.19%
2021/10/15	11.1	44.75	0	0.00	44.75	11.1	4,387	0.25%
2021/10/14	3.1	44.80	0	0.00	44.70	3.1	4,394	0.07%
2021/10/13	1	45.10	4	45.05	45.05	-3	4,452	-0.07%
2021/10/12	0	0.00	2	44.85	45.10	-2	4,494	-0.04%
2021/10/08	1.1	44.65	0	0.00	44.60	1.1	4,440	0.02%
2021/10/07	3	44.60	3	44.70	44.65	0	4,430	0.00%
2021/10/06	1.1	44.51	4	44.40	44.25	-2.9	4,452	-0.07%
2021/10/05	5	44.46	1	44.55	44.60	4	4,464	0.09%
2021/10/04	1	44.70	0	0.00	44.70	1	4,580	0.02%
2021/10/01	3	44.72	16	44.80	44.80	-13	4,599	-0.28%
2021/09/30	2	45.05	0	0.00	45.10	2	4,629	0.04%
2021/09/29	6.1	45.12	3	45.18	45.05	3.1	4,619	0.07%
2021/09/27	15	44.81	2	44.83	44.65	13	4,567	0.28%
2021/09/24	18.1	45.20	13	45.17	45.10	5.1	4,508	0.11%
2021/09/23	9	46.68	10	46.64	46.80	-1	4,357	-0.02%
2021/09/22	18.3	46.61	7	46.91	46.20	11.3	4,245	0.27%
2021/09/17	10.3	47.43	1	47.45	47.35	9.3	4,100	0.23%
2021/09/16	2	47.70	1	47.70	47.80	1	4,089	0.02%
2021/09/15	5.4	47.58	0	0.00	47.55	5.4	4,138	0.13%
2021/09/14	2	47.95	2	48.50	47.90	0	4,191	0.00%
2021/09/13	22.1	48.01	0.1	48.23	48.35	22	4,204	0.52%
2021/09/10	0.1	47.90	4	47.93	47.95	-3.9	4,242	-0.09%
2021/09/09	3	47.08	5	47.50	47.50	-2	4,298	-0.05%
2021/09/08	12	47.52	3	47.40	47.25	9	4,312	0.21%
2021/09/07	4	47.83	0	0.00	47.85	4	4,297	0.09%
2021/09/06	3	48.27	0	0.00	48.15	3	4,318	0.07%
2021/09/03	11	48.26	0.2	48.43	48.25	10.8	4,304	0.25%
2021/09/02	0	0.00	13	48.34	48.25	-13	4,344	-0.30%
2021/09/01	0	0.00	1	48.60	48.40	-1	4,370	-0.02%
2021/08/31	12.1	47.72	1.3	47.63	48.20	10.8	4,386	0.25%
2021/08/30	2.1	47.35	0	0.00	47.40	2.1	4,411	0.05%
2021/08/27	7	47.36	0	0.00	47.45	7	4,405	0.16%
2021/08/26	2	47.35	0	0.00	47.40	2	4,429	0.05%
2021/08/25	12	47.34	5	47.55	47.60	7	4,498	0.16%
2021/08/24	0.2	47.60	2	47.75	47.65	-1.8	4,515	-0.04%
2021/08/23	9	47.65	1	48.00	47.50	8	4,576	0.17%
2021/08/20	10	47.48	0	0.00	47.55	10	4,597	0.22%
2021/08/19	29	47.89	6	48.18	47.55	23	5,750	0.40%
2021/08/18	7	48.11	2.1	48.05	48.40	4.9	5,778	0.08%
2021/08/17	0	0.00	6	48.85	48.60	-6	5,807	-0.10%
2021/08/16	24.1	47.93	10	48.40	48.10	14.1	5,726	0.25%
2021/08/13	7	49.05	3	48.90	48.90	4	5,649	0.07%
2021/08/12	1	48.95	1	48.90	48.95	0	5,580	0.00%
2021/08/11	10	48.63	2	48.85	48.80	8	5,583	0.14%
2021/08/10	2	48.50	15	48.62	48.85	-13	5,582	-0.23%
2021/08/09	2.1	48.95	11	49.05	49.00	-8.9	5,636	-0.16%
2021/08/06	5.3	48.74	9.3	48.83	49.45	-4	5,660	-0.07%
2021/08/05	1	48.75	7	48.76	48.70	-6	5,663	-0.11%
2021/08/04	0.1	48.80	18	49.05	49.05	-17.9	5,896	-0.30%
2021/08/03	11	49.33	4.1	49.64	49.30	6.9	5,955	0.12%
2021/08/02	3	49.35	6	49.37	49.45	-3	6,067	-0.05%
2021/07/30	3	48.83	1.5	48.97	49.05	1.6	6,127	0.03%
2021/07/29	5	49.00	15.4	49.03	49.10	-10.4	6,148	-0.17%
2021/07/28	2	48.35	30.7	48.24	48.35	-28.7	6,105	-0.47%
2021/07/27	1	47.85	28	47.84	48.15	-27	6,096	-0.44%
2021/07/26	9	47.78	17.6	48.05	48.10	-8.6	6,098	-0.14%
2021/07/23	34	47.70	35	47.69	47.90	-1	6,014	-0.02%
2021/07/22	7	46.58	64	46.60	46.85	-57	5,822	-0.98%
2021/07/21	0	0.00	5	46.01	46.00	-5	5,780	-0.09%
2021/07/20	8	45.59	2	45.65	45.65	6	5,959	0.10%
2021/07/19	9	46.16	16	46.18	46.10	-7	6,065	-0.12%
2021/07/16	3	45.57	66.1	45.52	45.75	-63.1	6,068	-1.04%
2021/07/15	10	45.03	0	0.00	45.10	10	6,030	0.17%
2021/07/14	1	44.90	11	44.94	44.95	-10	6,056	-0.17%
2021/07/13	3	44.77	6	44.88	44.85	-3	6,135	-0.05%
2021/07/12	4.5	45.28	2	45.53	45.20	2.5	6,116	0.04%
2021/07/09	10	45.27	5	45.49	45.00	5	6,084	0.08%
2021/07/08	3	44.57	3	44.65	44.65	0	6,005	0.00%
2021/07/07	4	44.11	5.3	43.92	44.40	-1.3	6,008	-0.02%
2021/07/06	1.3	43.48	1	43.70	43.65	0.3	5,987	0.01%
2021/07/05	2	43.55	3	43.50	43.50	-1	6,028	-0.02%
2021/07/02	6	43.39	2	43.35	43.30	4	6,077	0.07%
2021/07/01	14	43.37	0.2	43.50	43.20	13.8	6,112	0.23%
2021/06/30	0	0.00	2	43.73	43.65	-2	6,122	-0.03%
2021/06/29	5	43.43	4	43.53	43.55	1	6,147	0.02%
2021/06/28	3	43.75	15	43.87	43.60	-12	6,172	-0.19%
2021/06/25	5.2	43.94	7	44.09	43.60	-1.8	6,171	-0.03%
2021/06/24	4	43.36	11.3	43.67	43.85	-7.3	6,158	-0.12%
2021/06/23	4	42.70	5	42.91	42.70	-1	6,132	-0.02%
2021/06/22	0	0.00	2	42.70	42.35	-2	6,080	-0.03%
2021/06/21	2	42.20	5.1	42.25	42.20	-3.1	6,087	-0.05%
2021/06/18	2	42.35	3	42.20	42.20	-1	6,113	-0.02%
2021/06/17	0	0.00	2	42.60	42.75	-2	6,189	-0.03%
2021/06/16	4.1	42.63	1	42.80	42.50	3.1	6,260	0.05%
2021/06/15	5	42.80	26	42.79	42.80	-21	6,256	-0.34%
2021/06/11	4.5	42.43	0	0.00	42.40	4.5	6,240	0.07%
2021/06/10	1.1	42.03	9	42.20	42.30	-7.9	6,243	-0.13%
2021/06/09	1	41.70	1	41.90	41.75	0	6,208	0.00%
2021/06/08	5	41.35	3	41.50	41.40	2	6,192	0.03%
2021/06/07	5.1	41.74	3	41.55	41.55	2.1	6,172	0.03%
2021/06/04	13.1	41.95	0	0.00	41.95	13.1	6,144	0.21%
2021/06/03	13.6	41.88	10	41.95	41.85	3.6	6,153	0.06%
2021/06/02	15.3	41.94	10	42.15	42.00	5.3	6,141	0.09%
2021/06/01	2	42.18	2	42.40	42.20	0	6,061	0.00%
2021/05/31	35	42.27	2	42.50	42.10	33	6,060	0.54%
2021/05/28	0.2	42.65	0	0.00	42.65	0.2	5,999	0.00%
2021/05/27	6	42.15	11	42.64	42.60	-5	5,986	-0.08%
2021/05/26	8.5	42.21	0	0.00	42.20	8.5	4,867	0.17%
2021/05/25	8.1	42.55	2	42.50	42.30	6.1	4,800	0.13%
2021/05/24	1	42.75	0	0.00	42.70	1	4,755	0.02%
2021/05/21	3	42.53	8	42.73	43.00	-5	4,782	-0.10%
2021/05/20	4	42.00	3	42.07	42.15	1	4,749	0.02%
2021/05/19	8	41.94	0	0.00	41.85	8	4,749	0.17%
2021/05/18	8.3	41.80	8	41.68	41.90	0.3	4,748	0.01%
2021/05/17	20	41.46	10	41.21	40.80	10	4,762	0.21%
2021/05/14	5	43.29	16	43.18	42.80	-11	4,683	-0.23%
2021/05/13	8.1	41.94	22.1	42.32	42.10	-14	4,629	-0.30%
2021/05/12	20.3	43.11	2.1	42.62	42.60	18.2	4,544	0.40%
2021/05/11	5.7	45.04	6	45.28	44.85	-0.3	4,277	-0.01%
2021/05/10	0	0.00	10.3	45.68	45.70	-10.3	4,201	-0.24%
2021/05/07	13	44.64	20	45.05	44.70	-7	4,073	-0.17%
2021/05/06	1	45.50	10.9	45.30	45.25	-9.9	3,976	-0.25%
2021/05/05	2	44.70	5.1	45.27	45.20	-3.1	3,929	-0.08%
2021/05/04	5.5	44.29	5	44.25	44.35	0.5	3,882	0.01%
2021/05/03	7.5	44.87	5	44.70	44.70	2.5	3,820	0.07%
2021/04/29	14	45.33	8.1	45.28	45.25	5.9	3,765	0.16%
2021/04/28	7	45.64	11	45.84	45.65	-4	3,739	-0.11%
2021/04/27	14	46.12	3	46.03	46.20	11	3,767	0.29%
2021/04/26	13.4	46.46	28	46.47	46.60	-14.6	3,705	-0.39%
2021/04/23	14	44.46	13	44.85	45.35	1	3,491	0.03%
2021/04/22	6	44.35	21	44.26	44.10	-15	3,389	-0.44%
2021/04/21	2	44.13	3	44.37	44.35	-1	3,329	-0.03%
2021/04/20	7	44.19	11	44.40	44.35	-4	3,311	-0.12%
2021/04/19	4	44.20	9	44.57	44.60	-5	3,322	-0.15%
2021/04/16	20	43.50	0	0.00	43.60	20	3,270	0.61%
2021/04/15	3.1	43.34	0.3	43.45	43.30	2.8	3,297	0.08%
2021/04/14	13	43.21	1	43.30	43.25	12	3,331	0.36%
2021/04/13	8	43.55	5	43.64	43.50	3	3,329	0.09%
2021/04/12	18.6	43.63	2	43.75	43.60	16.6	3,327	0.50%
2021/04/09	2	43.68	5.8	43.74	43.75	-3.8	3,336	-0.11%
2021/04/08	16.8	43.45	1	43.55	43.50	15.8	3,300	0.48%
2021/04/07	9	43.44	0	0.00	43.65	9	3,277	0.27%
2021/04/06	5	43.65	0	0.00	43.65	5	3,270	0.15%
2021/04/01	6	43.55	1	43.70	43.55	5	3,289	0.15%
2021/03/31	7	43.36	0	0.00	43.50	7	3,351	0.21%
2021/03/30	4	43.51	2	43.55	43.45	2	3,527	0.06%
2021/03/29	4	43.38	2.8	43.45	43.55	1.2	3,680	0.03%
2021/03/26	18	43.47	1	43.50	43.50	17	3,854	0.44%
2021/03/25	8	43.46	0	0.00	43.60	8	4,049	0.20%
2021/03/24	8	43.11	3	43.43	43.55	5	4,322	0.12%
2021/03/23	18	43.19	4	43.35	43.15	14	4,361	0.32%
2021/03/22	15.3	43.32	2	43.45	43.60	13.3	4,406	0.30%
2021/03/19	28	44.73	6	44.80	44.25	22	4,320	0.51%
2021/03/18	2	45.25	13	45.49	45.20	-11	4,322	-0.25%
2021/03/17	1	45.00	10	45.00	45.20	-9	4,363	-0.21%
2021/03/16	4	44.95	3	44.93	44.90	1	4,433	0.02%
2021/03/15	5	44.72	0	0.00	44.75	5	4,528	0.11%
2021/03/12	9	44.95	0	0.00	44.95	9	4,737	0.19%
2021/03/10	3	45.45	24.4	45.68	45.45	-21.4	5,045	-0.42%
2021/03/09	5	45.45	9.3	45.42	45.40	-4.3	5,080	-0.08%
2021/03/08	14.6	45.24	5	45.41	45.25	9.6	5,088	0.19%
2021/03/05	1	45.05	1	45.05	44.95	0	5,096	0.00%
2021/03/04	4	44.74	5	45.15	45.05	-1	5,217	-0.02%
2021/03/03	0	0.00	2	44.80	44.95	-2	5,185	-0.04%
2021/03/02	10	44.90	0	0.00	44.55	10	5,174	0.19%
2021/02/26	22	44.61	11	44.94	45.20	11	5,182	0.21%
2021/02/25	0	0.00	2	44.95	44.95	-2	5,115	-0.04%
2021/02/24	4	44.78	25	44.67	44.55	-21	5,110	-0.41%
2021/02/23	8	44.89	6	44.69	44.85	2	5,087	0.04%
2021/02/22	19	43.97	17	43.96	44.05	2	5,042	0.04%
2021/02/19	2	43.88	11	43.85	44.10	-9	5,037	-0.18%
2021/02/18	5	43.88	4	43.96	43.85	1	5,029	0.02%
2021/02/17	8	43.79	2.3	43.96	43.75	5.7	5,010	0.11%
2021/02/05	8	43.55	0	0.00	43.60	8	4,979	0.16%
2021/02/04	0	0.00	15	43.45	43.45	-15	4,999	-0.30%
2021/02/03	2	43.40	1.5	43.68	43.30	0.5	5,080	0.01%
2021/02/02	3	43.47	1	43.90	43.60	2	5,119	0.04%
2021/02/01	2	43.60	1	43.15	43.25	1	5,130	0.02%
2021/01/29	6	42.78	1	43.25	42.60	5	5,117	0.10%
2021/01/28	17	43.26	1	43.35	43.25	16	5,081	0.31%
2021/01/27	1.4	43.72	0	0.00	43.60	1.4	5,087	0.03%
2021/01/26	1.5	43.65	2	43.48	43.45	-0.5	5,088	-0.01%
2021/01/25	2.2	43.19	21	43.10	43.95	-18.8	5,087	-0.37%
2021/01/22	3.3	43.17	0	0.00	43.10	3.3	5,104	0.06%
2021/01/21	4	43.31	10	43.30	43.40	-6	5,102	-0.12%
2021/01/20	27	43.63	93	43.84	43.10	-66	5,100	-1.29%
2021/01/19	20	44.63	9	44.56	44.40	11	5,021	0.22%
2021/01/18	16.2	44.59	2	44.65	44.55	14.2	4,997	0.29%
2021/01/15	94	45.46	3	45.28	45.05	91	5,015	1.81%
2021/01/13	0.3	45.70	1.4	45.84	45.80	-1.2	5,174	-0.02%
2021/01/12	3	45.70	43	46.00	45.55	-40	5,170	-0.77%
2021/01/11	9	46.01	1	46.45	46.00	8	5,145	0.16%
2021/01/08	15	45.95	0.1	45.80	45.90	14.9	5,122	0.29%
2021/01/07	25	45.79	18.3	45.50	45.60	6.7	5,099	0.13%
2021/01/06	32	45.33	2	45.35	45.20	30	5,053	0.59%
2021/01/05	7.2	45.11	8	45.30	45.05	-0.8	5,013	-0.02%
2021/01/04	11	45.34	0	0.00	45.15	11	5,002	0.22%
2020/12/31	1	45.55	0	0.00	45.85	1	5,008	0.02%
2020/12/30	1	45.70	0	0.00	45.55	1	4,999	0.02%
2020/12/29	0	0.00	9	45.75	45.60	-9	4,996	-0.18%
2020/12/28	13	46.25	11	46.45	45.90	2	4,988	0.04%
2020/12/25	1	46.10	5	46.35	46.45	-4	4,947	-0.08%
2020/12/24	3	45.85	5.2	46.00	46.40	-2.2	4,907	-0.04%
2020/12/23	13	44.78	11.4	44.72	45.00	1.6	4,737	0.03%
2020/12/22	22	44.78	0	0.00	44.50	22	4,623	0.48%
2020/12/21	11	45.16	0	0.00	44.95	11	4,561	0.24%
2020/12/18	7	45.84	6.4	46.17	45.60	0.6	4,425	0.01%
2020/12/17	3	46.00	22	45.92	46.05	-19	4,185	-0.45%
2020/12/16	0	0.00	13	45.85	45.95	-13	4,169	-0.31%
2020/12/15	2	45.03	1	45.25	45.25	1	4,086	0.02%
2020/12/14	0	0.00	20.9	45.03	44.90	-20.9	4,076	-0.51%
2020/12/11	2	44.40	13.2	44.34	44.35	-11.2	4,015	-0.28%
2020/12/10	11	44.53	1.3	44.50	44.60	9.7	3,999	0.24%
2020/12/09	13	44.46	9	44.44	44.50	4	3,934	0.10%
2020/12/08	14	44.77	15	45.10	45.40	-1	3,834	-0.03%
2020/12/07	2	45.40	29.8	45.66	45.85	-27.8	3,620	-0.77%
2020/12/04	2.2	43.41	4.8	43.56	43.50	-2.6	3,344	-0.08%
2020/12/03	4.5	43.83	15.8	43.75	43.80	-11.3	3,285	-0.34%
2020/12/02	0.5	44.25	0	0.00	44.35	0.5	3,253	0.02%
2020/12/01	3	44.32	1	44.50	44.50	2	3,240	0.06%
2020/11/30	1	44.25	3.2	44.48	44.50	-2.2	3,235	-0.07%
2020/11/27	0	0.00	1	43.80	43.85	-1	3,140	-0.03%
2020/11/26	1.3	43.80	1	43.75	43.85	0.3	3,149	0.01%
2020/11/25	1	43.55	146	43.82	43.90	-145	3,254	-4.46%	大賣/鉅額交易
2020/11/24	1	43.55	2.1	43.50	43.50	-1.1	3,245	-0.03%
2020/11/23	3	43.47	10	43.55	43.45	-7	3,242	-0.22%
2020/11/20	12	43.11	0	0.00	43.25	12	3,250	0.37%
2020/11/18	0.7	43.15	1	43.15	43.35	-0.3	3,279	-0.01%
2020/11/17	1	43.25	0.2	43.40	43.40	0.8	3,277	0.02%
2020/11/16	3	43.25	1	43.45	43.45	2	3,317	0.06%
2020/11/13	2	43.40	0	43.60	43.40	2	3,336	0.06%
2020/11/12	0	0.00	8.2	43.62	43.85	-8.2	3,324	-0.25%
2020/11/11	4	43.44	4.4	43.42	44.00	-0.4	3,346	-0.01%
2020/11/10	0	0.00	4	42.94	42.95	-4	3,273	-0.12%
2020/11/09	2	42.00	0	0.00	42.00	2	3,262	0.06%
2020/11/06	5	41.90	0	0.00	41.90	5	3,242	0.15%
2020/11/05	0	0.00	0.5	42.15	42.00	-0.5	3,220	-0.02%
2020/11/04	9.6	42.08	0.4	42.13	42.00	9.2	3,211	0.29%
2020/11/03	0	0.00	13.5	42.22	42.35	-13.5	3,197	-0.42%
2020/11/02	0	0.00	2.2	41.87	41.90	-2.2	3,189	-0.07%
2020/10/30	7	41.66	1	41.90	41.50	6	3,171	0.19%
2020/10/29	5	41.79	1	41.70	41.85	4	3,118	0.13%
2020/10/28	1.2	42.29	1	42.15	42.10	0.2	3,121	0.01%
2020/10/27	0.1	42.85	0	0.00	42.55	0.1	3,113	0.00%
2020/10/23	3	42.67	1	43.15	42.55	2	3,120	0.06%
2020/10/22	4	42.23	10	42.10	43.20	-6	3,106	-0.19%
2020/10/21	5	42.56	0	0.00	42.70	5	2,930	0.17%
2020/10/20	1	42.75	0	0.00	42.65	1	2,920	0.03%
2020/10/19	5	42.76	8	42.70	43.20	-3	2,899	-0.10%
2020/10/16	2	42.95	2	43.25	42.90	0	2,874	0.00%
2020/10/15	7.5	43.08	0	0.00	42.95	7.5	2,865	0.26%
2020/10/14	2	43.68	0	0.00	43.75	2	2,841	0.07%
2020/10/13	2	43.85	0	0.00	43.85	2	2,846	0.07%
2020/10/12	5	44.52	1	44.45	44.20	4	2,839	0.14%
2020/10/08	43	44.32	4	44.59	44.70	39	2,849	1.37%
2020/10/07	1	43.70	0	0.00	43.50	1	2,803	0.04%
2020/10/06	1	43.65	2	43.75	43.70	-1	2,829	-0.04%
2020/10/05	1	43.25	1	43.20	43.20	0	2,833	0.00%
2020/09/30	19	43.05	0	0.00	43.00	19	2,825	0.67%
2020/09/29	2	43.00	6	43.21	43.30	-4	2,824	-0.14%
2020/09/28	0	0.00	3	42.47	42.65	-3	2,795	-0.11%
2020/09/25	5	41.67	5	41.73	41.50	0	2,769	0.00%
2020/09/24	22.2	41.53	8	41.25	41.45	14.2	2,721	0.52%
2020/09/23	6	46.38	10	46.20	46.15	-4	2,590	-0.15%
2020/09/22	1	46.40	4	46.56	46.60	-3	2,499	-0.12%
2020/09/21	13	46.84	2	46.80	46.85	11	2,460	0.45%
2020/09/18	1	46.65	14	46.64	46.65	-13	2,411	-0.54%
2020/09/17	2	46.65	2	46.50	46.55	0	2,381	0.00%
2020/09/16	2	46.35	0	0.00	46.35	2	2,358	0.08%
2020/09/15	1	46.00	3	46.43	46.35	-2	2,343	-0.09%
2020/09/14	3	46.30	7	46.37	46.35	-4	2,348	-0.17%
2020/09/11	3	46.30	3	46.27	46.30	0	2,335	0.00%
2020/09/09	2	45.85	8	46.10	46.15	-6	2,306	-0.26%
2020/09/08	2	45.70	0	0.00	45.85	2	2,307	0.09%
2020/09/07	6	46.03	26	46.05	46.00	-20	2,396	-0.83%
2020/09/04	1	45.50	1	45.15	45.80	0	2,420	0.00%
2020/09/03	7	45.62	2	45.68	45.60	5	2,467	0.20%
2020/09/02	2	45.63	14	45.84	45.65	-12	2,445	-0.49%
2020/09/01	3	46.15	4	45.98	46.20	-1	2,458	-0.04%
2020/08/31	1	46.50	6	46.41	46.40	-5	2,516	-0.20%
2020/08/28	2	45.50	11	45.83	45.60	-9	2,440	-0.37%
2020/08/27	11	45.59	2	45.30	45.50	9	2,459	0.37%
2020/08/26	0	0.00	8	45.46	45.50	-8	2,500	-0.32%
2020/08/25	3	45.00	13	45.09	44.95	-10	2,531	-0.40%
2020/08/24	1	44.55	20	44.66	44.65	-19	2,659	-0.71%
2020/08/21	10	44.45	62	43.94	44.35	-52	2,688	-1.93%
2020/08/20	4	43.73	17	43.65	43.50	-13	2,678	-0.49%
2020/08/19	0.2	44.60	12	44.62	44.45	-11.8	2,644	-0.45%
2020/08/18	4	44.30	1	44.30	44.30	3	2,619	0.11%
2020/08/17	4	44.33	12	44.08	44.35	-8	2,621	-0.31%
2020/08/14	2	43.20	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	4	43.14	43.75	-4	2,596	-0.15%
2020/08/12	1	42.70	0	0.00	42.55	1	2,585	0.04%
2020/08/11	2	42.83	0	0.00	42.70	2	2,603	0.08%
2020/08/07	1.3	42.82	0	0.00	42.85	1.3	2,686	0.05%
2020/07/31	4	42.84	0	0.00	42.80	4	2,793	0.14%
2020/07/30	1	42.05	0	0.00	42.30	1	2,789	0.04%
2020/07/29	2	42.00	0	0.00	41.90	2	2,787	0.07%
2020/07/28	4	41.65	0	0.00	41.60	4	2,799	0.14%
2020/07/27	3	42.50	2	42.50	42.30	1	2,799	0.04%
2020/07/24	4	43.00	10	42.85	42.80	-6	2,805	-0.21%
2020/07/22	0	0.00	4	43.30	43.30	-4	2,846	-0.14%
2020/07/21	0.5	43.45	0	0.00	43.45	0.5	2,848	0.02%
2020/07/20	1	42.70	0	0.00	42.65	1	2,851	0.04%
2020/07/17	1	43.00	5	43.45	42.90	-4	2,852	-0.14%
2020/07/16	1	43.25	6	43.52	43.25	-5	2,862	-0.17%
2020/07/15	1	42.65	15	43.57	43.65	-14	2,856	-0.49%
2020/07/14	2	42.60	15	42.66	42.60	-13	2,827	-0.46%
2020/07/13	10	43.03	5	43.35	42.80	5	2,833	0.18%
2020/07/10	13	43.36	0	0.00	43.15	13	2,817	0.46%
2020/07/09	5	43.97	1	44.15	43.90	4	2,812	0.14%
2020/07/08	10	44.02	2	44.30	44.40	8	2,791	0.29%
2020/07/07	2	44.03	4	44.24	44.10	-2	2,779	-0.07%
2020/07/06	4	44.05	0	0.00	44.00	4	2,765	0.14%
2020/07/03	8	43.86	0	0.00	43.85	8	2,768	0.29%
2020/07/02	6	44.02	3	43.95	44.20	3	2,775	0.11%
2020/07/01	1	43.90	7	43.65	43.95	-6	2,774	-0.22%
2020/06/29	6	43.62	1	43.55	43.60	5	2,797	0.18%
2020/06/24	0	0.00	3	44.00	43.90	-3	2,802	-0.11%
2020/06/23	1	44.20	5	44.00	43.90	-4	2,823	-0.14%
2020/06/22	3	43.65	0	0.00	43.55	3	2,829	0.11%
2020/06/19	6	43.69	0	0.00	43.50	6	2,875	0.21%
2020/06/18	1	44.10	0	0.00	44.05	1	2,865	0.03%
2020/06/17	3	44.10	0	0.00	44.25	3	2,891	0.10%
2020/06/16	2	44.20	4	44.26	44.20	-2	2,963	-0.07%
2020/06/15	2	43.95	12	44.02	43.70	-10	3,099	-0.32%
2020/06/12	15	43.77	84	43.70	43.60	-69	3,148	-2.19%
2020/06/11	11	44.98	6	45.32	44.80	5	3,119	0.16%
2020/06/10	9	45.87	0	0.00	45.85	9	3,127	0.29%
2020/06/09	2	46.38	3	46.47	46.50	-1	3,185	-0.03%
2020/06/08	20	46.72	0	0.00	46.50	20	3,259	0.61%
2020/06/05	4	47.15	13	47.00	47.25	-9	3,232	-0.28%
2020/06/04	4	46.38	7	46.51	46.40	-3	3,182	-0.09%
2020/06/03	3	46.00	8	46.12	46.25	-5	3,179	-0.16%
2020/06/02	0	0.00	6	45.13	45.40	-6	3,135	-0.19%
2020/06/01	0	0.00	11	44.80	44.90	-11	3,087	-0.36%
2020/05/29	1	44.55	2	44.53	44.35	-1	3,033	-0.03%
2020/05/28	16	44.63	3	45.00	44.75	13	2,899	0.45%
2020/05/27	0	0.00	1	44.40	44.45	-1	2,910	-0.03%
2020/05/25	3	43.93	1	44.15	44.15	2	2,952	0.07%
2020/05/22	3.5	44.04	0	0.00	44.10	3.5	2,961	0.12%
2020/05/21	4	44.06	3	44.25	44.20	1	2,953	0.03%
2020/05/20	2	43.98	2	43.98	43.80	0	2,930	0.00%
2020/05/19	1	43.80	9	43.93	44.00	-8	2,928	-0.27%
2020/05/18	2	43.15	1	43.60	43.10	1	2,914	0.03%
2020/05/15	2	43.30	1	43.90	43.55	1	2,908	0.03%
2020/05/14	3	43.28	2	43.38	43.05	1	2,866	0.03%
2020/05/13	3	44.03	0	0.00	44.00	3	2,832	0.11%
2020/05/12	1	44.40	6	44.66	44.90	-5	2,786	-0.18%
2020/05/11	3	44.82	3	44.70	44.70	0	2,769	0.00%
2020/05/08	8	43.83	0	0.00	43.80	8	2,735	0.29%
2020/05/07	2	43.85	1	43.80	43.80	1	2,719	0.04%
2020/05/06	1	43.50	0	0.00	43.70	1	2,727	0.04%
2020/05/05	0	0.00	1	43.80	43.65	-1	2,741	-0.04%
2020/05/04	11	42.51	4	43.08	43.00	7	2,763	0.25%
2020/04/30	4	44.06	3	43.95	43.65	1	2,783	0.04%
2020/04/29	1	43.45	8	43.69	43.70	-7	2,799	-0.25%
2020/04/28	2	42.78	0	0.00	42.85	2	2,828	0.07%
2020/04/27	5	41.94	32	42.05	42.35	-27	2,919	-0.92%
2020/04/24	2	40.55	2	40.75	40.55	0	2,911	0.00%
2020/04/23	11	40.44	2	40.80	40.60	9	2,917	0.31%
2020/04/22	20	40.04	5	40.30	40.30	15	2,922	0.51%
2020/04/21	37	40.96	2	40.60	40.40	35	2,922	1.20%
2020/04/17	23	41.49	10	41.66	41.30	13	2,903	0.45%
2020/04/16	4	41.19	0	0.00	41.20	4	2,895	0.14%
2020/04/15	2	41.50	0	0.00	41.75	2	2,879	0.07%
2020/04/14	17	41.52	0	0.00	41.50	17	2,874	0.59%
2020/04/13	2	40.35	1	40.55	40.30	1	2,850	0.04%
2020/04/09	5	40.40	0	0.00	40.30	5	2,865	0.17%
2020/04/08	16	40.45	4	40.53	40.40	12	2,858	0.42%
2020/04/07	7	40.51	11.2	40.57	40.45	-4.2	2,843	-0.15%
2020/04/01	3	39.90	0	0.00	39.90	3	2,814	0.11%
2020/03/30	0	0.00	5	39.60	40.00	-5	2,784	-0.18%
2020/03/27	12	40.20	3	39.95	39.55	9	2,871	0.31%
2020/03/26	21	39.45	1	40.10	39.90	20	2,947	0.68%
2020/03/25	9	39.69	3	40.12	39.80	6	3,048	0.20%
2020/03/24	22	37.14	3	36.72	36.85	19	3,033	0.63%
2020/03/23	10	34.30	3	34.85	34.15	7	3,025	0.23%
2020/03/20	9	34.42	17	34.35	35.00	-8	3,015	-0.27%
2020/03/19	9	32.89	4	32.93	32.90	5	2,948	0.17%
2020/03/18	7	36.89	1	36.35	36.45	6	2,814	0.21%
2020/03/17	4.3	38.09	8	38.14	38.00	-3.7	2,762	-0.13%
2020/03/16	10	40.01	39	40.12	40.05	-29	2,713	-1.07%
2020/03/13	16	38.91	11	38.99	40.40	5	2,685	0.19%
2020/03/12	15	42.47	14	41.84	41.80	1	2,579	0.04%
2020/03/10	12	43.73	1	43.85	43.95	11	2,482	0.44%
2020/03/09	9	44.58	2	44.48	44.30	7	2,456	0.28%
2020/03/06	0	0.00	2	45.08	45.25	-2	2,418	-0.08%
2020/03/05	1	45.00	3	45.18	45.30	-2	2,400	-0.08%
2020/03/04	2	44.90	0	0.00	45.00	2	2,401	0.08%
2020/03/03	2	44.63	0	0.00	44.55	2	2,410	0.08%
2020/03/02	23	44.47	1	44.75	44.50	22	2,411	0.91%
2020/02/27	14	44.66	0	0.00	44.85	14	2,420	0.58%
2020/02/26	3	44.80	0	0.00	44.80	3	2,381	0.13%
2020/02/25	11	44.88	13	44.98	45.00	-2	2,370	-0.08%
2020/02/24	8	45.16	2	45.10	45.10	6	2,371	0.25%
2020/02/21	4	45.59	0	0.00	45.50	4	2,360	0.17%
2020/02/20	4	45.63	0	0.00	45.70	4	2,358	0.17%
2020/02/19	0	0.00	2	46.10	46.20	-2	2,346	-0.09%
2020/02/18	2	45.88	2	46.05	46.05	0	2,339	0.00%
2020/02/17	0	0.00	6	45.80	45.95	-6	2,350	-0.26%
2020/02/14	4	45.88	0	0.00	45.85	4	2,369	0.17%
2020/02/13	2	45.85	7	46.00	45.90	-5	2,375	-0.21%
2020/02/12	1	45.50	0	0.00	45.80	1	2,398	0.04%
2020/02/11	7	45.61	0	0.00	45.35	7	2,393	0.29%
2020/02/10	1	45.55	0	0.00	45.50	1	2,397	0.04%
2020/02/07	1	45.35	3	45.30	45.25	-2	2,411	-0.08%
2020/02/06	7	45.66	10	45.57	45.55	-3	2,426	-0.12%
2020/02/05	2.2	45.16	0	0.00	45.10	2.2	2,430	0.09%
2020/02/04	5	44.98	1	45.15	45.00	4	2,417	0.17%
2020/02/03	21	44.31	5.2	44.82	44.90	15.8	2,404	0.66%
2020/01/31	21	45.51	0	0.00	45.25	21	2,388	0.88%
2020/01/30	24.2	45.60	3	45.62	45.45	21.2	2,348	0.90%
2020/01/20	0	0.00	14	47.01	47.10	-14	2,265	-0.62%
2020/01/17	1	46.75	1	46.80	46.85	0	2,245	0.00%
2020/01/16	0	0.00	4	46.60	46.65	-4	2,258	-0.18%
2020/01/15	6	46.41	0	0.00	46.55	6	2,291	0.26%
2020/01/14	3	46.40	7	46.41	46.40	-4	2,321	-0.17%
2020/01/13	2	46.25	0	0.00	46.30	2	2,380	0.08%
2020/01/10	3	46.15	0	0.00	46.25	3	2,427	0.12%
2020/01/09	0	0.00	3	46.12	46.00	-3	2,453	-0.12%
2020/01/08	21	45.75	0	0.00	45.70	21	2,483	0.85%
2020/01/07	9	46.04	0	0.00	46.00	9	2,495	0.36%
2020/01/06	15	46.15	5	46.05	46.20	10	2,534	0.39%
2020/01/03	2	46.30	2	46.35	46.40	0	2,559	0.00%
2020/01/02	21	46.30	0	0.00	46.30	21	2,609	0.80%
2019/12/31	5	46.40	1	46.40	46.30	4	2,634	0.15%
2019/12/27	2	46.40	7	46.36	46.40	-5	2,900	-0.17%
2019/12/26	0	0.00	3	46.17	46.20	-3	4,112	-0.07%
2019/12/25	8	46.23	5	46.37	46.20	3	4,781	0.06%
2019/12/24	5	45.90	1	46.15	46.15	4	5,351	0.07%
2019/12/23	6	45.78	1	46.10	45.55	5	5,284	0.09%
2019/12/20	14	45.61	2	45.83	45.45	12	5,215	0.23%
2019/12/19	13	45.79	1	45.80	45.90	12	5,119	0.23%
2019/12/18	17	46.03	0	0.00	46.00	17	5,095	0.33%
2019/12/17	24	46.17	0	0.00	46.25	24	5,093	0.47%
2019/12/16	1	46.20	1	46.40	46.25	0	5,088	0.00%
2019/12/13	0.1	46.30	0	0.00	46.25	0.1	5,109	0.00%
2019/12/12	1	46.15	0	0.00	46.35	1	5,127	0.02%
2019/12/11	3	46.03	2	46.05	46.05	1	5,165	0.02%
2019/12/10	2	46.05	0	0.00	46.05	2	5,169	0.04%
2019/12/09	10	46.32	1	46.50	46.30	9	5,168	0.17%
2019/12/06	0	0.00	6	46.55	46.60	-6	5,163	-0.12%
2019/12/05	3	46.57	1	46.55	46.55	2	5,165	0.04%
2019/12/04	14	46.50	0	0.00	46.60	14	5,166	0.27%
2019/12/03	1	46.60	0	0.00	46.70	1	5,157	0.02%
2019/12/02	22	46.55	0	0.00	46.55	22	5,162	0.43%
2019/11/29	2	46.50	0	0.00	46.55	2	5,168	0.04%
2019/11/28	4	46.63	0	0.00	46.50	4	5,154	0.08%
2019/11/27	0	0.00	3	46.72	46.80	-3	5,166	-0.06%
2019/11/26	15	46.60	1	46.80	46.20	14	5,164	0.27%
2019/11/25	2	46.50	0	0.00	46.75	2	5,111	0.04%
2019/11/22	2	46.55	0	0.00	46.55	2	5,154	0.04%
2019/11/21	21	46.66	10	46.60	46.60	11	5,167	0.21%
2019/11/20	15	46.85	0	0.00	46.85	15	5,167	0.29%
2019/11/19	7	46.83	1	46.95	46.90	6	5,171	0.12%
2019/11/18	4	46.85	9	46.84	46.85	-5	5,184	-0.10%
2019/11/15	3	46.78	2	46.85	46.95	1	5,187	0.02%
2019/11/14	3	46.70	7	46.70	46.55	-4	5,199	-0.08%
2019/11/13	20	46.68	0.1	47.00	46.50	19.9	5,195	0.38%
2019/11/12	3	46.63	0	0.00	46.90	3	5,211	0.06%
2019/11/11	9	46.83	5	46.86	46.70	4	5,200	0.08%
2019/11/08	1	47.30	8	47.30	47.05	-7	5,173	-0.14%
2019/11/07	1	47.30	3	47.42	47.25	-2	5,166	-0.04%
2019/11/06	11	47.25	2	47.23	47.45	9	5,160	0.17%
2019/11/05	7	46.98	0	0.00	47.10	7	5,138	0.14%
2019/11/04	3	46.88	0	0.00	47.10	3	5,131	0.06%
2019/11/01	6	46.79	3	46.83	46.95	3	5,120	0.06%
2019/10/31	5	46.84	2	47.00	46.75	3	5,127	0.06%
2019/10/30	13	46.89	2	46.95	46.85	11	5,109	0.22%
2019/10/28	1	46.95	0	0.00	47.00	1	5,078	0.02%
2019/10/25	0	0.00	6	47.20	47.25	-6	5,054	-0.12%
2019/10/24	17	47.39	2	47.25	47.50	15	5,045	0.30%
2019/10/23	15	47.56	4	47.48	47.50	11	5,022	0.22%
2019/10/22	2.1	47.10	28	47.10	47.00	-25.9	4,995	-0.52%
2019/10/21	4	46.68	6	46.58	46.75	-2	4,961	-0.04%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	2	45.98	0	0.00	45.80	2	4,847	0.04%
2019/10/16	1	46.05	0	0.00	46.00	1	4,809	0.02%
2019/10/15	3	45.82	0	0.00	45.95	3	4,780	0.06%
2019/10/14	3	45.65	3	45.70	45.65	0	4,751	0.00%
2019/10/09	1	45.30	1	45.55	45.30	0	4,717	0.00%
2019/10/08	12	45.33	3	45.37	45.40	9	4,689	0.19%
2019/10/07	38	45.79	0	0.00	45.75	38	4,631	0.82%
2019/10/04	30	45.56	0	0.00	45.70	30	4,607	0.65%
2019/10/03	14	45.98	5	46.04	46.05	9	4,523	0.20%
2019/10/02	35.2	45.48	5	45.96	45.90	30.2	4,330	0.70%
2019/10/01	25	49.86	60	49.92	49.95	-35	3,108	-1.13%
2019/09/27	2	49.98	41	49.95	49.90	-39	2,437	-1.60%
2019/09/26	2	49.80	0	0.00	49.80	2	1,857	0.11%
2019/09/25	2	49.80	3	49.73	49.80	-1	1,821	-0.05%
2019/09/24	9	49.71	1	49.75	49.65	8	1,784	0.45%
2019/09/23	5	49.82	0	0.00	49.80	5	1,758	0.28%
2019/09/20	6	49.88	3	49.90	49.80	3	1,749	0.17%
2019/09/19	11	50.09	0	0.00	49.95	11	1,719	0.64%
2019/09/18	22.5	50.02	4	50.13	50.00	18.5	1,706	1.08%
2019/09/17	1.1	50.02	0	0.00	50.20	1.1	1,703	0.07%
2019/09/16	2	50.00	0	0.00	50.00	2	1,705	0.12%
2019/09/12	0.9	49.80	0.3	49.80	49.40	0.6	1,672	0.04%
2019/09/11	10	49.45	0	0.00	49.50	10	1,701	0.59%
2019/09/09	2.1	49.56	1	49.70	49.70	1.1	1,681	0.07%
2019/09/04	1	49.25	0	0.00	49.20	1	1,672	0.06%
2019/09/03	1	49.25	4	49.50	49.25	-3	1,677	-0.18%
2019/09/02	0	0.00	2	49.50	49.50	-2	1,683	-0.12%
2019/08/30	2	49.30	11	49.27	49.50	-9	1,684	-0.53%
2019/08/29	1	49.20	3	49.27	49.05	-2	1,661	-0.12%
2019/08/28	3	48.80	16	49.15	49.40	-13	1,653	-0.79%
2019/08/27	5	48.67	0	0.00	48.40	5	1,650	0.30%
2019/08/26	3	48.85	0	0.00	48.80	3	1,610	0.19%
2019/08/23	3	49.12	0	0.00	49.20	3	1,606	0.19%
2019/08/22	2	48.90	0	0.00	48.90	2	1,597	0.13%
2019/08/19	1	48.60	2	48.70	48.75	-1	1,660	-0.06%
2019/08/16	16	48.79	0	0.00	48.80	16	1,642	0.97%
2019/08/15	7	48.93	2	48.65	48.95	5	1,622	0.31%
2019/08/14	7.5	48.54	0	0.00	48.35	7.5	1,595	0.47%
2019/08/13	1	48.20	0	0.00	48.35	1	1,587	0.06%
2019/08/08	3	48.30	0	0.00	48.20	3	1,600	0.19%
2019/08/06	1	48.10	0	0.00	48.10	1	1,615	0.06%
2019/08/05	4	48.35	0	0.00	48.20	4	1,609	0.25%
2019/08/01	5	48.62	1.4	48.72	48.60	3.6	1,608	0.23%
2019/07/31	2	48.85	2	48.90	48.80	0	1,615	0.00%
2019/07/30	2	49.05	0	0.00	48.95	2	1,599	0.13%
2019/07/26	1	48.95	0	0.00	49.10	1	1,609	0.06%
2019/07/25	2	48.88	0	0.00	48.90	2	1,614	0.12%
2019/07/24	2	48.95	0	0.00	48.90	2	1,626	0.13%
2019/07/23	1	49.10	0	0.00	49.05	1	1,609	0.06%
2019/07/22	1	49.35	10	49.50	49.25	-9	1,600	-0.56%
2019/07/19	0	0.00	0.1	49.60	49.50	-0.1	1,596	-0.01%
2019/07/18	1	49.15	1	49.35	49.40	0	1,602	0.00%
2019/07/16	0	0.00	2	49.15	49.20	-2	1,601	-0.12%
2019/07/12	0.1	49.30	0	0.00	49.15	0.1	1,626	0.01%
2019/07/09	4	49.36	0	0.00	49.45	4	1,649	0.24%
2019/07/08	2	49.35	0	0.00	49.40	2	1,669	0.12%
2019/07/05	0	0.00	10.2	49.65	49.65	-10.2	1,685	-0.60%
2019/07/04	0	0.00	0	49.80	49.75	0	1,723	0.00%
2019/07/03	6	49.37	0	0.00	49.30	6	1,736	0.35%
2019/07/02	0	0.00	3	49.53	49.65	-3	1,755	-0.17%
2019/07/01	6	49.69	0	0.00	49.60	6	1,762	0.34%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/27	2	49.78	0	0.00	49.75	2	1,856	0.11%
2019/06/26	1	49.60	0	0.00	49.75	1	1,945	0.05%
2019/06/24	1	50.10	1	50.20	50.00	0	1,993	0.00%
2019/06/20	0	0.00	3	49.93	49.90	-3	1,988	-0.15%
2019/06/19	5	49.15	3	49.22	49.90	2	2,011	0.10%
2019/06/18	1	49.00	0	0.00	49.00	1	2,011	0.05%
2019/06/17	3	48.68	0	0.00	48.55	3	2,069	0.14%
2019/06/13	5	48.65	6	48.76	48.50	-1	2,147	-0.05%
2019/06/12	5	48.70	0	0.00	48.75	5	2,416	0.21%
2019/06/11	1	48.65	1	48.70	48.60	0	2,436	0.00%
2019/06/10	5	48.59	0	0.00	48.70	5	2,457	0.20%
2019/06/06	1	48.60	1	48.75	48.50	0	2,495	0.00%
2019/06/05	2.1	48.95	0	0.00	48.70	2.1	2,533	0.08%
2019/06/04	13.1	49.04	1	48.90	49.00	12.1	2,531	0.48%
2019/06/03	0	0.00	8	48.99	48.90	-8	2,532	-0.32%
2019/05/31	0	0.00	4	48.78	48.80	-4	2,523	-0.16%
2019/05/30	2	48.30	5	48.35	48.15	-3	2,513	-0.12%
2019/05/29	1	48.45	0	0.00	48.35	1	2,510	0.04%
2019/05/28	10	48.88	10	49.34	48.60	0	2,513	0.00%
2019/05/27	8	48.89	2	48.78	49.20	6	2,443	0.25%
2019/05/22	1	48.05	5	48.14	48.10	-4	2,419	-0.17%
2019/05/21	0	0.00	3	48.20	48.10	-3	2,430	-0.12%
2019/05/20	0	0.00	2	48.10	47.95	-2	2,422	-0.08%
2019/05/17	1	47.41	1	47.60	47.50	0	2,423	0.00%
2019/05/16	3	47.87	2	47.95	47.75	1	2,419	0.04%
2019/05/15	10	47.87	0	0.00	47.80	10	2,427	0.41%
2019/05/14	0	0.00	2	47.55	48.05	-2	2,450	-0.08%
2019/05/13	5	48.12	6	48.40	47.80	-1	2,444	-0.04%
2019/05/10	1	47.95	12	48.03	48.05	-11	2,479	-0.44%
2019/05/09	8	48.00	6	48.04	48.00	2	2,476	0.08%
2019/05/08	2	48.30	0	0.00	48.50	2	2,481	0.08%
2019/05/07	2	48.73	1	48.80	48.70	1	2,491	0.04%
2019/05/06	9	48.81	0	0.00	48.75	9	2,517	0.36%
2019/05/03	3	49.18	1	49.20	49.25	2	2,537	0.08%
2019/05/02	1	49.45	1	49.50	49.40	0	2,539	0.00%
2019/04/30	1	49.45	5	49.44	49.45	-4	2,539	-0.16%
2019/04/29	8	49.05	2	49.08	49.20	6	2,530	0.24%
2019/04/26	0	0.00	4	48.83	48.80	-4	2,529	-0.16%
2019/04/25	5	48.74	1	48.65	49.00	4	2,534	0.16%
2019/04/24	2	48.73	0	0.00	48.65	2	2,536	0.08%
2019/04/23	1	48.60	0	0.00	48.95	1	2,540	0.04%
2019/04/22	3	48.80	0.3	48.85	48.75	2.7	2,540	0.11%
2019/04/19	1	48.85	11	49.01	48.90	-10	2,543	-0.39%
2019/04/18	13	48.75	0	0.00	48.60	13	2,557	0.51%
2019/04/17	0	0.00	4	49.05	49.15	-4	2,556	-0.16%
2019/04/16	5	49.50	2	49.80	49.40	3	2,551	0.12%
2019/04/15	0	0.00	2	49.60	49.50	-2	2,547	-0.08%
2019/04/12	3	49.00	0	0.00	49.10	3	2,551	0.12%
2019/04/11	13	49.44	0	0.00	49.40	13	2,544	0.51%
2019/04/10	24	49.80	0	0.00	49.90	24	2,528	0.95%
2019/04/09	4	50.35	16	50.32	50.20	-12	2,506	-0.48%
2019/04/08	3	50.43	2	50.40	50.60	1	2,534	0.04%
2019/04/03	0	0.00	1	50.50	50.50	-1	2,534	-0.04%
2019/04/02	3	50.60	0	0.00	50.80	3	2,589	0.12%
2019/04/01	11	51.22	0	0.00	50.90	11	2,640	0.42%
2019/03/29	0	0.00	6	50.48	50.80	-6	2,550	-0.24%
2019/03/28	1	49.80	1	49.75	49.85	0	2,529	0.00%
2019/03/27	60	49.93	19	49.73	49.75	41	2,528	1.62%
2019/03/26	3	49.40	61	49.39	49.45	-58	2,493	-2.33%
2019/03/25	0	0.00	10	49.05	49.25	-10	2,501	-0.40%
2019/03/22	9.5	49.35	4	49.36	49.25	5.5	2,481	0.22%
2019/03/21	1	49.15	9	49.19	49.35	-8	2,453	-0.33%
2019/03/20	21	48.50	134	48.44	48.70	-113	2,416	-4.68%	大賣/鉅額交易
2019/03/19	3	49.08	3	49.10	48.90	0	2,361	0.00%
2019/03/18	1	48.35	8	48.45	48.55	-7	2,302	-0.30%
2019/03/15	15	48.00	3	48.08	48.20	12	2,278	0.53%
2019/03/14	10	47.50	1	47.70	47.50	9	1,998	0.45%
2019/03/13	5	47.45	0	0.00	47.40	5	1,994	0.25%
2019/03/12	5.4	47.61	0	0.00	47.50	5.4	1,967	0.27%
2019/03/11	2	47.80	2	47.93	47.90	0	1,939	0.00%
2019/03/08	3	47.77	0	0.00	47.65	3	1,914	0.16%
2019/03/07	8	47.61	0	0.00	47.50	8	1,942	0.41%
2019/03/06	1	47.60	0	0.00	47.55	1	1,947	0.05%
2019/03/05	3	47.50	0	0.00	47.50	3	1,952	0.15%
2019/03/04	13	47.65	0	0.00	47.50	13	1,957	0.66%
2019/02/26	5	47.69	0	0.00	47.60	5	2,006	0.25%
2019/02/25	0.1	48.00	0	0.00	47.95	0.1	1,994	0.01%
2019/02/22	12	47.60	0	0.00	47.95	12	2,000	0.60%
2019/02/21	30	47.88	2	47.93	48.00	28	2,004	1.40%
2019/02/20	10	48.00	2	48.05	48.05	8	1,994	0.40%
2019/02/19	3	47.83	0	0.00	47.90	3	1,981	0.15%
2019/02/18	8	47.56	0	0.00	47.70	8	1,985	0.40%
2019/02/15	1	47.10	0	0.00	47.20	1	1,989	0.05%
2019/02/14	3	47.50	2	47.40	47.30	1	1,991	0.05%
2019/02/13	1	47.70	1	47.80	47.65	0	1,986	0.00%
2019/02/12	1.5	48.38	0	0.00	48.45	1.5	1,947	0.08%
2019/02/11	3	47.98	5	48.10	48.40	-2	1,951	-0.10%
2019/01/30	4	47.79	2	47.73	47.95	2	1,911	0.10%
2019/01/29	2	47.50	1	47.55	47.80	1	1,912	0.05%
2019/01/28	0.5	47.95	3	47.95	47.95	-2.5	1,901	-0.13%
2019/01/25	1.5	47.50	3	47.55	47.60	-1.5	1,890	-0.08%
2019/01/24	0	0.00	6	47.15	47.45	-6	1,868	-0.32%
2019/01/23	1	46.70	10	46.80	46.90	-9	1,851	-0.49%
2019/01/21	0.1	46.85	1	46.90	46.85	-0.9	1,857	-0.05%
2019/01/18	3	46.65	6	46.52	46.60	-3	1,875	-0.16%
2019/01/17	0	0.00	2	46.55	46.50	-2	1,899	-0.11%
2019/01/16	0	0.00	2	46.63	46.60	-2	1,901	-0.11%
2019/01/15	0.4	46.60	2	46.53	46.60	-1.6	1,927	-0.08%
2019/01/10	0.4	46.35	2	46.35	46.35	-1.6	2,036	-0.08%
2019/01/09	1.3	45.79	7	45.66	46.10	-5.7	2,047	-0.28%
2019/01/08	2	45.40	0	0.00	45.15	2	2,046	0.10%
2019/01/07	0	45.50	0	0.00	45.60	0	2,086	0.00%
2019/01/04	0	0.00	20	45.25	45.25	-20	2,112	-0.95%
2019/01/03	0	0.00	1	45.40	45.05	-1	2,227	-0.04%
2019/01/02	1	45.00	20	44.70	44.50	-19	2,248	-0.85%
2018/12/27	20	44.30	21	44.50	44.40	-1	2,292	-0.04%
2018/12/26	22	44.06	5	44.35	44.15	17	2,287	0.74%
2018/12/25	18	44.01	0	0.00	43.90	18	2,269	0.79%
2018/12/24	19	45.32	0	0.00	44.90	19	2,216	0.86%
2018/12/22	10	46.00	20	45.80	45.90	-10	2,166	-0.46%
2018/12/21	70	45.49	8	46.15	46.15	62	2,204	2.81%
2018/12/20	10	45.95	10	46.30	46.45	0	2,143	0.00%
2018/12/19	10	46.00	10	46.30	46.25	0	2,153	0.00%
2018/12/18	22.1	46.00	10	46.35	46.15	12.1	2,170	0.56%
2018/12/17	1.3	46.44	0	0.00	46.10	1.3	2,205	0.06%
2018/12/14	1	46.40	0	0.00	46.45	1	2,233	0.04%
2018/12/13	0	0.00	22	46.51	46.70	-22	2,258	-0.97%
2018/12/12	1	46.00	9	46.29	46.25	-8	2,255	-0.35%
2018/12/11	1	45.90	0	0.00	46.00	1	2,262	0.04%
2018/12/10	41	45.69	0	0.00	45.60	41	2,296	1.79%
2018/12/07	0	46.25	1	46.15	46.30	-1	2,348	-0.04%
2018/12/06	37	45.96	0	0.00	45.65	37	2,430	1.52%
2018/12/05	27	46.27	7	46.20	46.35	20	2,605	0.77%
2018/12/04	1	46.80	0	0.00	46.70	1	2,983	0.03%
2018/12/03	0	0.00	2	47.05	47.10	-2	3,664	-0.05%
2018/11/30	1	46.70	0	0.00	46.90	1	4,360	0.02%
2018/11/29	10	46.70	20	46.70	46.50	-10	4,700	-0.21%
2018/11/28	1	46.15	1	46.25	46.70	0	4,917	0.00%
2018/11/27	7	46.20	0	0.00	46.25	7	4,977	0.14%
2018/11/26	11	46.35	16	47.19	46.20	-5	5,043	-0.10%
2018/11/23	0	0.00	3	45.83	45.90	-3	5,007	-0.06%
2018/11/20	12	46.00	0	0.00	45.85	12	5,090	0.24%
2018/11/19	0	0.00	2	46.25	46.45	-2	5,097	-0.04%
2018/11/16	0	0.00	12	46.62	46.55	-12	5,104	-0.24%
2018/11/15	10	46.20	10	46.40	46.55	0	5,138	0.00%
2018/11/14	12	46.29	3	46.32	46.45	9	5,158	0.17%
2018/11/13	1	46.00	11	46.56	46.80	-10	5,157	-0.19%
2018/11/12	0	0.00	20	46.53	46.60	-20	5,163	-0.39%
2018/11/09	10	46.20	0	0.00	46.20	10	5,167	0.19%
2018/11/08	0	0.00	2	46.70	46.70	-2	5,221	-0.04%
2018/11/07	10	46.30	0	0.00	46.40	10	5,426	0.18%
2018/11/06	2	46.55	1	46.50	46.55	1	5,587	0.02%
2018/11/05	20	45.58	20	45.85	45.85	0	5,599	0.00%
2018/11/02	1	45.35	0	0.00	46.20	1	5,620	0.02%
2018/10/31	2	44.85	2	45.10	45.35	0	5,721	0.00%
2018/10/30	2	44.53	0	0.00	44.45	2	5,710	0.04%
2018/10/29	1	44.30	11	45.36	44.60	-10	5,724	-0.17%
2018/10/26	11	44.70	6	44.96	44.40	5	5,726	0.09%
2018/10/25	11	44.82	12	45.03	45.00	-1	5,721	-0.02%
2018/10/24	6	45.14	2	45.25	45.40	4	5,732	0.07%
2018/10/23	0	0.00	3	45.47	45.40	-3	5,730	-0.05%
2018/10/22	1	45.65	1	45.85	45.50	0	5,711	0.00%
2018/10/19	22	45.38	22	45.59	45.90	0	5,681	0.00%
2018/10/18	6	45.73	5	45.90	45.90	1	5,597	0.02%
2018/10/17	3	45.97	3	45.95	45.85	0	5,585	0.00%
2018/10/16	5	45.20	15	45.57	45.90	-10	5,557	-0.18%
2018/10/15	11	45.30	0	0.00	45.25	11	5,523	0.20%
2018/10/12	0	0.00	29	45.69	46.25	-29	5,486	-0.53%
2018/10/11	14	45.85	6	45.58	45.60	8	5,469	0.15%
2018/10/08	4	47.19	10	47.40	47.10	-6	5,304	-0.11%
2018/10/05	12	47.20	5	47.00	46.75	7	5,270	0.13%
2018/10/04	0	0.00	4	47.70	47.75	-4	5,243	-0.08%
2018/10/03	0	0.00	1	48.25	48.15	-1	5,218	-0.02%
2018/10/02	0	0.00	3	48.35	48.35	-3	5,233	-0.06%
2018/10/01	21	48.20	1	48.20	48.20	20	5,224	0.38%
2018/09/27	0	0.00	4	47.70	48.00	-4	5,198	-0.08%
2018/09/26	3	48.17	5	48.34	47.45	-2	5,177	-0.04%
2018/09/25	0	0.00	4	48.96	48.35	-4	5,179	-0.08%
2018/09/21	0	0.00	4	48.60	48.70	-4	5,175	-0.08%
2018/09/19	0	0.00	8.3	48.11	48.15	-8.3	5,140	-0.16%
2018/09/14	7	47.36	1	47.50	47.50	6	5,117	0.12%
2018/09/13	4	47.56	6.2	47.53	47.65	-2.2	5,104	-0.04%
2018/09/12	4	46.70	6	46.38	46.90	-2	5,051	-0.04%
2018/09/10	2	44.85	2	44.80	44.60	0	4,834	0.00%
2018/09/07	20	45.50	2	45.58	45.10	18	4,580	0.39%
2018/09/06	3	49.10	7	49.13	49.15	-4	3,932	-0.10%
2018/09/05	11	48.78	24	49.24	48.80	-13	3,239	-0.40%
2018/09/04	2	49.83	2	50.30	49.95	0	2,892	0.00%
2018/09/03	8	50.01	1	50.10	50.00	7	2,724	0.26%
2018/08/31	1	49.50	3	49.57	49.90	-2	2,690	-0.07%
2018/08/30	0	0.00	1	49.25	49.30	-1	2,659	-0.04%
2018/08/29	0	0.00	1	49.00	48.95	-1	2,728	-0.04%
2018/08/27	1	48.25	4	48.26	48.35	-3	2,727	-0.11%
2018/08/24	1	48.40	0	0.00	48.50	1	2,758	0.04%
2018/08/23	1	48.35	3	48.30	48.40	-2	2,840	-0.07%
2018/08/22	1	48.70	1	48.45	48.35	0	2,883	0.00%
2018/08/20	1	47.70	1	47.80	47.70	0	2,873	0.00%
2018/08/17	0.4	48.00	1	47.90	47.80	-0.7	2,876	-0.02%
2018/08/16	1	47.95	1	47.80	47.90	0	2,874	0.00%
2018/08/15	1	48.20	23	48.06	48.00	-22	2,873	-0.77%
2018/08/14	3	47.80	3	47.58	47.65	0	2,835	0.00%
2018/08/13	1	48.00	0	0.00	47.50	1	2,634	0.04%
2018/08/10	1	47.80	1	47.80	48.00	0	2,483	0.00%
2018/08/09	4	48.30	11	48.07	48.30	-7	2,481	-0.28%
2018/08/08	1.1	47.85	6	47.89	47.90	-4.9	2,452	-0.20%
2018/08/07	5	47.65	5	47.65	47.65	0	2,382	0.00%
2018/08/03	0	0.00	1	47.00	47.35	-1	2,409	-0.04%
2018/08/02	1	46.80	18	47.06	46.90	-17	2,401	-0.71%
2018/08/01	0	0.00	1	47.20	47.20	-1	2,402	-0.04%
2018/07/31	1	46.95	6	46.78	47.30	-5	2,392	-0.21%
2018/07/30	1	46.30	16	46.30	46.40	-15	2,356	-0.64%
2018/07/27	0	0.00	2	46.25	46.20	-2	2,361	-0.08%
2018/07/26	1	45.95	11	45.96	45.95	-10	2,371	-0.42%
2018/07/19	4	45.96	3	46.15	45.65	1	2,487	0.04%
2018/07/18	0	0.00	9	45.84	46.15	-9	2,501	-0.36%
2018/07/13	14	45.37	1	45.50	45.60	13	2,559	0.51%
2018/07/12	0	0.00	23	45.46	45.50	-23	2,580	-0.89%
2018/07/10	27	44.98	2	45.18	44.85	25	2,607	0.96%
2018/07/09	1	44.90	4	44.78	44.80	-3	2,609	-0.11%
2018/07/06	2	43.51	0	0.00	43.95	2	2,615	0.08%
2018/07/05	5	44.18	0	0.00	44.00	5	2,639	0.19%
2018/07/04	2	44.25	0	0.00	44.45	2	2,663	0.08%
2018/07/03	12	44.51	2	44.33	44.20	10	2,704	0.37%
2018/07/02	10.2	44.74	0	0.00	44.55	10.2	2,696	0.38%
2018/06/28	7	44.66	0	0.00	44.60	7	2,663	0.26%
2018/06/27	2	45.40	0	0.00	45.15	2	2,625	0.08%
2018/06/26	2	45.50	0	0.00	45.50	2	2,631	0.08%
2018/06/22	11	45.69	1	45.55	45.70	10	2,644	0.38%
2018/06/21	1.3	46.08	0	0.00	46.15	1.3	2,624	0.05%
2018/06/19	2	46.10	3	46.20	46.20	-1	2,655	-0.04%
2018/06/15	7	46.19	3	46.90	45.90	4	2,624	0.15%
2018/06/14	6	46.52	0	0.00	46.35	6	2,513	0.24%
2018/06/13	3	47.45	1	47.35	47.25	2	2,469	0.08%
2018/06/12	7	47.51	6	47.50	47.65	1	2,520	0.04%
2018/06/11	1.5	47.72	2	48.25	47.60	-0.5	2,510	-0.02%
2018/06/08	1	47.50	20	47.50	47.60	-19	2,477	-0.77%
2018/06/07	0	0.00	1	47.70	47.45	-1	2,455	-0.04%
2018/06/06	7	47.80	15	47.49	47.85	-8	2,452	-0.33%
2018/06/05	0	0.00	11.1	46.76	46.80	-11.1	2,345	-0.47%
2018/06/04	1	46.60	5	46.65	46.60	-4	2,310	-0.17%
2018/06/01	5	46.15	4	46.33	46.30	1	2,272	0.04%
2018/05/31	1	45.60	0	0.00	45.40	1	2,230	0.04%
2018/05/30	1	45.75	0	0.00	45.50	1	2,150	0.05%
2018/05/29	12	45.60	0	0.00	46.15	12	2,121	0.57%
2018/05/28	1	45.70	0	0.00	45.65	1	2,116	0.05%
2018/05/25	5	46.05	0	0.00	46.00	5	2,115	0.24%
2018/05/24	2	46.25	2	46.28	46.30	0	2,108	0.00%
2018/05/23	0	0.00	1	46.15	45.90	-1	2,097	-0.05%
2018/05/22	0	0.00	56	46.09	46.05	-56	2,095	-2.67%
2018/05/21	3	46.23	65	46.17	46.25	-62	2,105	-2.95%
2018/05/18	4	45.93	30	45.90	45.90	-26	2,105	-1.23%
2018/05/17	0	0.00	29	45.75	45.65	-29	2,114	-1.37%
2018/05/16	0	0.00	2	45.50	45.60	-2	2,116	-0.09%
2018/05/15	5	45.43	0	0.00	45.50	5	2,200	0.23%
2018/05/14	1	45.85	4	45.69	45.75	-3	2,276	-0.13%
2018/05/10	0	45.25	0	0.00	45.15	0	2,242	0.00%
2018/05/09	73	45.12	0	0.00	45.05	73	2,251	3.24%
2018/05/08	3	45.35	0	0.00	45.40	3	2,279	0.13%
2018/05/07	10	45.19	0	0.00	45.20	10	2,310	0.43%
2018/05/04	33	45.30	0	0.00	45.35	33	2,347	1.41%
2018/05/03	48	45.55	1	46.00	45.50	47	2,450	1.92%
2018/05/02	4	46.38	3	46.18	46.00	1	2,512	0.04%
2018/04/30	0	0.00	2	45.60	45.80	-2	2,513	-0.08%
2018/04/27	0	0.00	1	45.20	45.45	-1	2,614	-0.04%
2018/04/26	0	0.00	5	45.35	45.15	-5	2,621	-0.19%
2018/04/24	2	45.33	3	45.40	45.20	-1	2,622	-0.04%
2018/04/23	20	45.65	15	45.76	45.60	5	2,630	0.19%
2018/04/19	0	0.00	3	45.03	45.10	-3	2,583	-0.12%
2018/04/18	3	44.58	0	0.00	44.45	3	2,574	0.12%
2018/04/17	6	44.46	0	0.00	44.55	6	2,578	0.23%
2018/04/16	1	44.80	0	0.00	44.85	1	2,558	0.04%
2018/04/13	11	45.31	0	0.00	45.15	11	2,574	0.43%
2018/04/12	0	0.00	3	45.52	45.55	-3	2,586	-0.12%
2018/04/11	4	45.89	1.1	45.65	45.70	2.9	2,585	0.11%
2018/04/10	2	45.35	2	45.35	45.40	0	2,580	0.00%
2018/04/09	7	44.87	4	44.83	44.80	3	2,583	0.12%
2018/04/03	0	0.00	2	45.10	45.20	-2	2,589	-0.08%
2018/04/02	0	0.00	3	45.37	45.30	-3	2,590	-0.12%
2018/03/31	4	45.25	2	45.20	45.15	2	2,588	0.08%
2018/03/28	7	45.10	17	45.31	45.30	-10	2,582	-0.39%
2018/03/27	10	45.40	12	45.07	45.40	-2	2,578	-0.08%
2018/03/26	14	44.57	0	0.00	44.85	14	2,548	0.55%
2018/03/23	2	44.85	3	44.68	44.75	-1	2,567	-0.04%
2018/03/21	0	0.00	3	44.80	44.95	-3	2,590	-0.12%
2018/03/20	2	44.43	0	0.00	44.90	2	2,744	0.07%
2018/03/19	1.5	44.90	1	44.65	44.90	0.5	2,773	0.02%
2018/03/16	2	44.38	2	45.00	44.60	0	2,796	0.00%
2018/03/14	0	0.00	1	45.20	45.50	-1	2,727	-0.04%
2018/03/13	0	0.00	2	44.80	45.05	-2	2,704	-0.07%
2018/03/12	3	44.98	1	44.75	44.95	2	2,704	0.07%
2018/03/09	1	44.20	1	44.30	44.40	0	2,671	0.00%
2018/03/08	1	44.15	0.5	44.65	44.15	0.5	2,678	0.02%
2018/03/07	3	43.97	0	0.00	44.10	3	2,691	0.11%
2018/03/06	0	0.00	2	44.33	44.35	-2	2,693	-0.07%
2018/03/05	0	0.00	2	44.40	44.25	-2	2,758	-0.07%
2018/03/02	3	44.10	0	0.00	44.00	3	2,754	0.11%
2018/03/01	1	44.00	1	44.65	44.65	0	2,756	0.00%
2018/02/27	3	44.75	0	0.00	44.15	3	2,727	0.11%
2018/02/23	1	44.60	5	44.73	44.75	-4	2,708	-0.15%
2018/02/22	4	44.49	0	0.00	44.40	4	2,735	0.15%
2018/02/21	1	44.80	42	44.45	44.70	-41	2,732	-1.50%
2018/02/12	3	43.62	0	0.00	43.60	3	2,718	0.11%
2018/02/09	2	42.73	1	43.30	43.55	1	2,704	0.04%
2018/02/08	4	44.20	3	44.53	44.10	1	2,679	0.04%
2018/02/07	2	43.83	43	43.46	44.20	-41	2,682	-1.53%
2018/02/06	39	42.57	39.3	42.26	42.20	-0.3	2,599	-0.01%
2018/02/05	25	44.64	5	44.78	44.85	20	2,514	0.80%
2018/02/02	0	0.00	0.6	45.60	45.60	-0.6	2,507	-0.02%
2018/02/01	6	45.61	48	46.14	45.55	-42	2,514	-1.67%
2018/01/31	1	45.90	4	46.05	45.80	-3	2,514	-0.12%
2018/01/30	9.1	46.20	9	46.15	45.55	0.1	2,471	0.00%
2018/01/29	3	46.07	6.8	46.32	46.50	-3.8	2,443	-0.15%
2018/01/26	0	0.00	12	46.29	46.45	-12	2,421	-0.50%
2018/01/25	1	45.35	6.3	45.69	45.40	-5.3	2,341	-0.22%
2018/01/24	4	44.94	8	44.85	45.00	-4	2,263	-0.18%
2018/01/23	22	44.89	25.7	44.96	44.95	-3.7	2,212	-0.17%
2018/01/22	2	42.95	2	43.00	43.05	0	2,117	0.00%
2018/01/19	4	42.63	0	0.00	42.85	4	2,135	0.19%
2018/01/18	0	0.00	1	43.40	42.80	-1	2,129	-0.05%
2018/01/17	2.3	42.59	2	43.10	43.05	0.3	2,113	0.02%
2018/01/15	1	42.95	3	42.58	42.85	-2	2,080	-0.10%
2018/01/12	1	42.60	0	0.00	42.80	1	2,100	0.05%
2018/01/11	4	42.49	171	42.28	42.45	-167	2,114	-7.90%	大賣/鉅額交易
2018/01/10	1	42.85	0	0.00	42.75	1	2,122	0.05%
2018/01/09	3.5	43.37	1	42.85	43.15	2.5	2,123	0.12%
2018/01/08	0	43.40	3.2	43.24	43.40	-3.2	2,116	-0.15%
2018/01/05	1	42.85	2	42.68	43.10	-1	2,102	-0.05%
2018/01/04	1.2	42.72	7	42.55	42.65	-5.8	2,116	-0.27%
2018/01/03	5	43.13	3	43.17	43.15	2	2,125	0.09%
2018/01/02	2	43.00	2	42.60	43.15	0	2,095	0.00%