興富發 (2542)-兆豐-高雄券商分點個股進出

台股 » 個股 » 興富發 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興富發

(2542)

可現股當沖

股價
40.85
漲跌
▲0.75
漲幅
+1.87%
成交量
3,866張
產業
上市營建類股
905人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

興富發 (2542)籌碼相關－兆豐-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-高雄券商分點個股進出
兆豐-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	0.1	40.45	40.85	-0.1	3,087	0.00%
2024/04/16	0	0.00	1	40.20	40.10	-1	3,049	-0.03%
2024/04/15	0.1	41.05	8	41.16	40.80	-7.9	2,983	-0.26%
2024/04/12	0	0.00	1	41.05	40.80	-1	2,943	-0.03%
2024/04/11	1	41.00	13.2	41.10	41.10	-12.2	2,921	-0.42%
2024/04/10	1	41.35	6	41.64	41.35	-5	2,896	-0.17%
2024/04/09	0.1	40.90	1	41.20	41.20	-0.9	2,858	-0.03%
2024/04/08	4.2	40.42	1	40.95	40.70	3.2	2,790	0.11%
2024/04/03	1	40.10	0	0.00	40.25	1	2,717	0.04%
2024/03/29	0	0.00	7	40.09	40.15	-7	2,645	-0.26%
2024/03/28	0	0.00	2	40.48	40.50	-2	2,610	-0.08%
2024/03/27	1	40.00	15	40.46	40.60	-14	2,567	-0.55%
2024/03/26	0	0.00	11	39.07	39.00	-11	2,505	-0.44%
2024/03/25	2	39.28	3	39.30	39.35	-1	2,514	-0.04%
2024/03/22	0	38.80	0	0.00	38.80	0	2,529	0.00%
2024/03/21	0.3	38.80	2.2	38.85	38.65	-1.9	2,556	-0.08%
2024/03/20	1	38.45	5	38.40	38.50	-4	2,570	-0.16%
2024/03/19	3.1	38.68	0	0.00	38.70	3.1	2,526	0.12%
2024/03/18	6	39.03	0	0.00	39.10	6	2,512	0.24%
2024/03/15	6.2	39.41	2.4	39.50	39.20	3.8	2,527	0.15%
2024/03/14	5	39.75	0	0.00	39.85	5	2,444	0.20%
2024/03/13	5	39.85	5	39.80	39.80	0	2,452	0.00%
2024/03/11	1	39.75	0	0.00	39.90	1	2,450	0.04%
2024/03/08	0	0.00	3.1	39.70	39.75	-3.1	2,447	-0.13%
2024/03/07	0	39.65	13	39.86	39.90	-13	2,448	-0.53%
2024/03/06	2	39.65	8.1	39.69	39.65	-6.1	2,423	-0.25%
2024/03/05	0	0.00	3.5	39.70	39.60	-3.5	2,426	-0.14%
2024/02/26	0	0.00	5	39.88	39.90	-5	2,444	-0.20%
2024/02/23	4.2	39.63	1	39.75	39.55	3.2	2,440	0.13%
2024/02/22	0	0.00	3	40.12	39.75	-3	2,457	-0.12%
2024/02/21	0	0.00	1	39.90	40.10	-1	2,459	-0.04%
2024/02/19	6	39.69	28	39.69	39.65	-22	2,425	-0.91%
2024/02/16	2	39.35	16	39.52	39.65	-14	2,471	-0.57%
2024/02/15	0	0.00	10	39.60	39.50	-10	2,442	-0.41%
2024/02/05	0	0.00	1.2	39.81	39.80	-1.2	2,434	-0.05%
2024/02/01	5	39.55	0	0.00	39.60	5	2,413	0.21%
2024/01/29	10	39.65	0	0.00	39.80	10	2,449	0.41%
2024/01/25	0	0.00	0.1	39.65	39.50	-0.1	2,483	0.00%
2024/01/24	2	39.53	0	0.00	39.55	2	2,510	0.08%
2024/01/23	1	39.50	0	0.00	39.50	1	2,520	0.04%
2024/01/18	0	0.00	1	39.85	39.70	-1	2,497	-0.04%
2024/01/17	0	0.00	1.2	39.83	39.85	-1.2	2,489	-0.05%
2024/01/16	4	39.71	0	0.00	39.70	4	2,446	0.16%
2024/01/15	3	39.95	0	0.00	39.90	3	2,388	0.13%
2024/01/12	0	0.00	38	39.95	39.90	-38	2,406	-1.58%
2024/01/11	1	39.95	0.5	40.05	39.95	0.5	2,476	0.02%
2024/01/10	4	40.01	1	40.05	40.00	3	2,744	0.11%
2024/01/09	2	40.08	0	0.00	40.05	2	2,789	0.07%
2024/01/08	1	40.20	1	40.25	40.20	0	2,845	0.00%
2024/01/04	0.8	40.15	0	0.00	40.10	0.8	2,917	0.03%
2024/01/03	1	40.20	4.8	40.15	40.10	-3.8	2,985	-0.13%
2024/01/02	0	0.00	0.1	40.15	40.25	-0.1	2,991	0.00%
2023/12/29	0	0.00	4.6	40.20	40.10	-4.6	3,004	-0.15%
2023/12/28	1	40.15	0	0.00	40.15	1	3,039	0.03%
2023/12/27	1	40.15	0	0.00	40.10	1	3,055	0.03%
2023/12/25	3	39.93	0	0.00	40.00	3	3,138	0.10%
2023/12/22	0	0.00	2.2	40.00	39.90	-2.2	3,231	-0.07%
2023/12/21	4	39.73	0	0.00	39.90	4	3,414	0.12%
2023/12/20	3	39.97	5	40.15	40.15	-2	3,410	-0.06%
2023/12/19	2	39.95	0.9	40.10	40.15	1.1	3,443	0.03%
2023/12/18	0.3	40.31	0.9	40.15	40.45	-0.6	3,468	-0.02%
2023/12/15	0.1	40.45	6	40.40	40.40	-5.9	3,484	-0.17%
2023/12/13	1	39.95	6.5	40.01	40.05	-5.5	3,497	-0.16%
2023/12/12	5	40.00	0	0.00	39.90	5	3,540	0.14%
2023/12/11	2	40.00	0	0.00	40.10	2	3,549	0.06%
2023/12/08	3	40.15	0	0.00	40.15	3	3,540	0.08%
2023/12/07	4.7	40.27	0	0.00	40.20	4.7	3,523	0.13%
2023/12/06	5.1	40.40	0	0.00	40.35	5.1	3,531	0.14%
2023/12/04	0	0.00	1	40.70	40.70	-1	3,476	-0.03%
2023/12/01	1	40.80	0	0.00	40.80	1	3,447	0.03%
2023/11/30	0	0.00	7.4	40.92	40.95	-7.4	3,452	-0.21%
2023/11/28	1.5	40.95	0.2	40.95	40.95	1.3	3,489	0.04%
2023/11/27	0	0.00	1.1	41.10	40.95	-1.1	3,468	-0.03%
2023/11/24	1	41.00	0	0.00	41.20	1	3,471	0.03%
2023/11/22	1	41.05	0	0.00	41.05	1	3,467	0.03%
2023/11/20	0.2	40.95	3	40.98	41.10	-2.8	3,427	-0.08%
2023/11/17	2	41.00	0	0.00	40.90	2	3,415	0.06%
2023/11/16	0	0.00	2.2	40.90	41.00	-2.2	3,433	-0.06%
2023/11/15	10	40.65	3.2	40.69	40.90	6.8	3,434	0.20%
2023/11/14	0.5	40.80	1.3	40.79	40.85	-0.8	3,400	-0.02%
2023/11/10	0	0.00	2.3	40.61	40.55	-2.3	3,391	-0.07%
2023/11/09	0.5	40.70	0	0.00	40.60	0.5	3,392	0.01%
2023/11/08	4	40.74	0	0.00	40.60	4	3,434	0.12%
2023/11/06	13	40.58	0	0.00	40.70	13	3,513	0.37%
2023/11/03	1	40.60	0	0.00	40.60	1	3,494	0.03%
2023/11/02	0	0.00	1.5	40.60	40.60	-1.5	3,494	-0.04%
2023/11/01	1	40.15	0.5	40.35	40.60	0.5	3,493	0.01%
2023/10/31	2.4	40.76	0.7	40.77	40.70	1.7	3,483	0.05%
2023/10/30	2	40.65	15	40.75	40.90	-13	3,473	-0.37%
2023/10/26	1	41.05	0	0.00	40.95	1	3,476	0.03%
2023/10/20	15	41.10	1	41.30	41.10	14	3,504	0.40%
2023/10/19	0.1	41.90	1	41.95	41.80	-0.9	3,542	-0.03%
2023/10/18	0.2	41.00	35	40.85	42.05	-34.8	3,479	-1.00%
2023/10/16	0	0.00	4	40.81	41.30	-4	3,162	-0.13%
2023/10/12	8	40.07	6	40.10	40.20	2	3,125	0.06%
2023/10/11	11	40.13	4.1	39.76	40.10	6.9	3,128	0.22%
2023/10/06	0.5	39.20	0	0.00	39.40	0.5	3,089	0.02%
2023/10/05	9	39.15	0	0.00	39.10	9	3,071	0.29%
2023/10/04	0.2	39.25	0	0.00	39.10	0.2	3,075	0.01%
2023/10/03	10	39.30	0	0.00	39.25	10	3,077	0.32%
2023/10/02	5.5	39.31	0	0.00	39.30	5.5	3,075	0.18%
2023/09/28	1	39.50	0	0.00	39.45	1	3,028	0.03%
2023/09/27	11.3	39.94	0	0.00	39.55	11.3	2,981	0.38%
2023/09/26	56	39.79	30	39.90	40.00	26	2,901	0.90%
2023/09/25	3.9	43.22	13	43.00	43.05	-9.1	2,712	-0.34%
2023/09/22	2.3	43.53	1.2	43.46	43.40	1.1	2,593	0.04%
2023/09/19	0	0.00	3	44.28	44.30	-3	2,406	-0.12%
2023/09/18	0.1	44.00	3	44.08	44.15	-2.9	2,376	-0.12%
2023/09/15	0.1	43.60	0	0.00	43.25	0.1	2,331	0.00%
2023/09/12	0.1	43.65	1	43.60	43.60	-0.9	2,254	-0.04%
2023/09/11	0	0.00	2	43.55	43.50	-2	2,268	-0.09%
2023/09/07	1	43.25	0	0.00	43.40	1	2,261	0.04%
2023/09/06	0.2	43.35	2	43.30	43.40	-1.8	2,289	-0.08%
2023/08/30	0	0.00	5	43.20	43.25	-5	2,228	-0.22%
2023/08/29	1	43.05	0	0.00	43.20	1	2,235	0.04%
2023/08/22	21	42.32	0	0.00	42.40	21	2,320	0.90%
2023/08/18	0.5	42.65	0.1	42.75	42.95	0.4	2,348	0.02%
2023/08/17	0	0.00	3	42.70	42.60	-3	2,343	-0.13%
2023/08/14	23	42.65	7	42.79	42.60	16	2,426	0.66%
2023/08/11	1	43.15	0	0.00	43.40	1	2,426	0.04%
2023/08/09	0	0.00	7	42.95	42.65	-7	2,478	-0.28%
2023/08/04	35.3	42.71	16	42.63	42.70	19.3	2,965	0.65%
2023/08/01	0	0.00	5	42.48	42.55	-5	2,975	-0.17%
2023/07/26	3	41.82	1	42.05	42.05	2	3,022	0.07%
2023/07/25	1	41.60	0	0.00	41.60	1	3,007	0.03%
2023/07/24	3	41.83	0	0.00	41.70	3	2,980	0.10%
2023/07/21	2	42.25	0	0.00	42.15	2	2,924	0.07%
2023/07/20	3	42.27	0	0.00	42.25	3	2,951	0.10%
2023/07/19	11.1	42.10	0	0.00	42.15	11.1	2,951	0.38%
2023/07/18	6.2	42.08	0	0.00	42.15	6.2	2,944	0.21%
2023/07/17	4.4	42.31	0	0.00	42.25	4.4	2,931	0.15%
2023/07/14	2	42.55	0	0.00	42.55	2	2,898	0.07%
2023/07/12	0	0.00	13.6	42.90	42.95	-13.6	2,874	-0.47%
2023/07/11	3	42.70	2	42.90	43.00	1	2,878	0.03%
2023/07/06	0	0.00	11	42.62	42.80	-11	2,900	-0.38%
2023/07/04	0	0.00	3	42.90	42.85	-3	2,939	-0.10%
2023/07/03	0	0.00	2.1	42.70	42.80	-2.1	2,955	-0.07%
2023/06/30	0	0.00	0.1	42.65	42.65	-0.1	2,964	0.00%
2023/06/29	0	0.00	14.1	42.65	42.75	-14.1	2,963	-0.48%
2023/06/28	0	0.00	0.1	42.45	42.45	-0.1	2,968	0.00%
2023/06/26	10	42.35	0	0.00	42.25	10	2,985	0.33%
2023/06/21	11	42.25	0	0.00	42.25	11	3,006	0.37%
2023/06/20	0	0.00	10	42.24	42.15	-10	3,001	-0.33%
2023/06/19	1	42.25	16.1	42.22	42.30	-15.1	2,982	-0.51%
2023/06/16	5	42.33	1	42.35	42.25	4	2,968	0.13%
2023/06/14	3.5	42.90	0	0.00	43.00	3.5	2,916	0.12%
2023/06/13	1	42.90	7	42.99	42.95	-6	2,950	-0.20%
2023/06/12	20	43.07	0	0.00	42.85	20	3,027	0.66%
2023/06/09	6	42.47	0	0.00	42.50	6	3,009	0.20%
2023/06/08	1	42.55	0	0.00	42.55	1	3,019	0.03%
2023/06/07	0	0.00	4	42.50	42.60	-4	3,035	-0.13%
2023/06/06	13	42.55	0.1	42.65	42.50	12.9	3,037	0.42%
2023/06/05	35	42.53	0	0.00	42.50	35	3,041	1.15%
2023/05/30	0	0.00	1.5	42.17	42.15	-1.5	3,030	-0.05%
2023/05/29	0	0.00	15	42.40	42.10	-15	3,039	-0.49%
2023/05/26	1	42.10	1	42.35	42.20	0	3,040	0.00%
2023/05/25	0.5	42.65	2	42.83	42.50	-1.5	3,025	-0.05%
2023/05/22	1	42.45	0	0.00	42.60	1	2,973	0.03%
2023/05/18	0.2	41.90	2.1	42.05	42.00	-1.9	2,896	-0.06%
2023/05/17	1.4	41.71	9	41.83	41.90	-7.6	2,868	-0.26%
2023/05/16	5	41.54	8.7	41.24	41.65	-3.7	2,836	-0.13%
2023/05/15	3	41.30	2.2	41.24	41.35	0.8	2,816	0.03%
2023/05/12	5	41.70	0	0.00	41.95	5	2,713	0.18%
2023/05/11	6.2	41.68	6.1	41.86	42.30	0.1	2,632	0.00%
2023/05/10	0	0.00	6	43.20	43.20	-6	2,214	-0.27%
2023/05/08	2	43.00	1	43.20	43.30	1	2,235	0.04%
2023/05/05	0.4	43.05	0.1	42.95	42.90	0.3	2,230	0.01%
2023/05/04	1	42.75	9.1	42.71	42.85	-8.1	2,252	-0.36%
2023/05/03	0.1	42.35	0	0.00	42.30	0.1	2,241	0.00%
2023/04/27	0	0.00	9.6	42.05	42.05	-9.6	2,398	-0.40%
2023/04/25	2	41.73	0.2	41.75	41.65	1.8	2,423	0.07%
2023/04/24	1	41.75	0.2	41.85	41.75	0.8	2,406	0.03%
2023/04/19	1	42.10	0	0.00	42.00	1	2,422	0.04%
2023/04/18	0.2	42.05	0	0.00	42.10	0.2	2,402	0.01%
2023/04/17	0	0.00	6	42.11	42.05	-6	2,394	-0.25%
2023/04/14	1	42.10	0	0.00	42.10	1	2,390	0.04%
2023/04/13	0	0.00	12	42.11	42.10	-12	2,397	-0.50%
2023/04/12	0	0.00	1.1	42.27	41.95	-1.1	2,407	-0.05%
2023/04/07	0	0.00	5	41.37	41.70	-5	2,499	-0.20%
2023/04/06	0	41.05	0	0.00	40.85	0	2,473	0.00%
2023/03/24	4	40.68	0	0.00	40.65	4	4,616	0.09%
2023/03/23	0.2	41.20	13	41.18	41.00	-12.9	4,683	-0.27%
2023/03/22	0	0.00	14	41.19	41.15	-14	4,761	-0.29%
2023/03/20	3.2	40.52	0	0.00	40.70	3.2	4,939	0.07%
2023/03/16	14	40.12	8.4	40.08	40.10	5.6	5,004	0.11%
2023/03/15	27	40.81	0	0.00	40.60	27	5,035	0.54%
2023/03/14	4	41.51	20.5	41.51	41.50	-16.5	4,997	-0.33%
2023/03/13	3	41.43	1	41.75	41.80	2	5,086	0.04%
2023/03/09	0	41.95	0	0.00	41.95	0	5,127	0.00%
2023/03/07	3	41.63	0	0.00	41.80	3	5,162	0.06%
2023/03/06	3	41.78	0	0.00	41.80	3	5,202	0.06%
2023/03/03	11	41.79	0	0.00	41.95	11	5,213	0.21%
2023/03/02	10	42.15	1	42.10	42.25	9	5,216	0.17%
2023/02/24	1	42.40	0	0.00	42.40	1	5,404	0.02%
2023/02/23	0.1	42.40	7	42.45	42.40	-6.9	5,417	-0.13%
2023/02/22	1	41.95	1	42.20	42.30	0	5,435	0.00%
2023/02/20	2.2	42.09	0.4	42.25	42.30	1.8	5,567	0.03%
2023/02/17	0	0.00	1	41.90	41.95	-1	5,613	-0.02%
2023/02/15	3	41.95	0	0.00	41.85	3	5,799	0.05%
2023/02/14	0	0.00	1	41.90	42.00	-1	5,835	-0.02%
2023/02/09	1	41.90	1	41.80	41.75	0	5,946	0.00%
2023/02/08	0	0.00	1	41.90	41.90	-1	6,025	-0.02%
2023/02/07	1	41.95	1	42.00	41.95	0	6,053	0.00%
2023/02/06	0	0.00	3	41.88	42.00	-3	6,047	-0.05%
2023/02/03	0	0.00	3	41.53	41.80	-3	6,036	-0.05%
2023/02/02	1	41.50	1	41.75	41.25	0	6,057	0.00%
2023/02/01	0	0.00	5	41.42	41.60	-5	6,045	-0.08%
2023/01/31	0.1	41.30	10	41.03	41.10	-9.9	6,114	-0.16%
2023/01/30	2	40.80	14	40.81	40.65	-12	6,079	-0.20%
2023/01/16	1	40.75	7	40.91	40.70	-6	6,047	-0.10%
2023/01/13	5	40.68	0.3	40.80	40.80	4.7	6,054	0.08%
2023/01/12	1	40.60	0	0.00	40.70	1	6,092	0.02%
2023/01/11	1	40.55	4	40.90	40.60	-3	6,125	-0.05%
2023/01/09	0.1	40.50	0	0.00	40.45	0.1	6,165	0.00%
2023/01/05	1	40.55	0	0.00	40.40	1	6,223	0.02%
2023/01/04	1	40.35	0	0.00	40.60	1	6,229	0.02%
2023/01/03	11	40.52	0	0.00	40.35	11	6,276	0.18%
2022/12/29	1	40.50	0	0.00	40.60	1	6,273	0.02%
2022/12/28	12	40.98	3	41.17	40.70	9	6,284	0.14%
2022/12/27	74	41.29	85	41.42	41.45	-11	6,283	-0.18%
2022/12/26	1	40.30	0	0.00	40.25	1	6,225	0.02%
2022/12/23	41	40.37	23	40.50	40.35	18	6,264	0.29%
2022/12/22	16	39.90	50	41.96	42.00	-34	6,211	-0.55%
2022/12/21	21	39.12	18	39.85	40.00	3	6,026	0.05%
2022/12/20	10.4	40.01	0	0.00	39.65	10.4	5,780	0.18%
2022/12/19	13	40.60	1	40.35	40.50	12	5,621	0.21%
2022/12/16	18.9	41.72	90	41.81	41.15	-71.1	5,404	-1.32%
2022/12/15	2	41.75	2	42.20	42.40	0	5,094	0.00%
2022/12/14	4.4	42.15	3	42.60	42.60	1.4	5,170	0.03%
2022/12/13	3	43.15	0	0.00	42.75	3	5,162	0.06%
2022/12/12	0	0.00	0	43.80	43.65	0	5,153	0.00%
2022/12/09	2	43.90	0	0.00	44.00	2	5,155	0.04%
2022/12/07	2	43.55	4.6	44.18	44.35	-2.6	5,137	-0.05%
2022/12/06	1	44.10	2	44.50	43.95	-1	5,103	-0.02%
2022/12/05	0	44.45	4	44.72	44.40	-4	5,088	-0.08%
2022/12/02	2	44.43	11.6	44.39	44.25	-9.6	5,030	-0.19%
2022/12/01	0	0.00	0.3	44.80	44.80	-0.3	5,016	-0.01%
2022/11/30	0	0.00	0.4	44.75	44.80	-0.4	5,021	-0.01%
2022/11/29	0	0.00	0.3	44.75	44.80	-0.3	5,026	-0.01%
2022/11/28	1	44.00	1	44.45	44.85	0	5,036	0.00%
2022/11/25	0	0.00	1	44.65	44.55	-1	5,022	-0.02%
2022/11/24	0	0.00	3	45.00	44.90	-3	5,032	-0.06%
2022/11/23	0	0.00	3.2	44.91	44.90	-3.2	5,037	-0.06%
2022/11/22	51	44.63	6.1	44.59	44.85	44.9	5,044	0.89%
2022/11/21	0	0.00	1.2	43.92	43.95	-1.2	4,921	-0.02%
2022/11/18	0	43.65	0.2	43.70	43.80	-0.2	4,941	0.00%
2022/11/17	30	43.63	3.5	43.45	43.55	26.5	4,949	0.54%
2022/11/16	0	0.00	3.6	43.21	43.20	-3.6	4,925	-0.07%
2022/11/15	2	42.95	1.1	43.00	42.90	0.9	4,916	0.02%
2022/11/14	0	0.00	3	42.90	43.35	-3	4,875	-0.06%
2022/11/11	1.9	42.28	4	42.35	42.40	-2.1	4,802	-0.04%
2022/11/10	2	41.93	0.1	42.05	42.25	1.9	4,814	0.04%
2022/11/09	3	41.90	0	0.00	42.25	3	4,868	0.06%
2022/11/08	0	0.00	1	41.90	41.90	-1	4,840	-0.02%
2022/11/07	2	41.78	0	0.00	42.05	2	4,888	0.04%
2022/11/04	0	0.00	1.3	41.76	42.00	-1.3	4,888	-0.03%
2022/11/03	0	0.00	1	41.15	41.30	-1	4,842	-0.02%
2022/11/02	0	0.00	0.2	41.50	41.25	-0.2	4,832	-0.01%
2022/11/01	0.2	41.40	0.1	41.40	41.45	0.1	4,873	0.00%
2022/10/31	0	41.25	2.2	41.23	41.45	-2.2	4,888	-0.05%
2022/10/28	0	0.00	12	41.75	41.65	-12	4,880	-0.25%
2022/10/27	0	0.00	1	41.25	41.80	-1	4,875	-0.02%
2022/10/20	0	0.00	1	40.20	40.35	-1	4,768	-0.02%
2022/10/19	0	0.00	10	39.85	40.20	-10	4,726	-0.21%
2022/10/18	2	39.15	24	39.41	39.60	-22	4,685	-0.47%
2022/10/17	2	38.60	0	0.00	39.20	2	4,736	0.04%
2022/10/14	0	0.00	1	39.25	39.20	-1	4,808	-0.02%
2022/10/13	2	38.30	2	38.38	38.75	0	4,945	0.00%
2022/10/12	2	39.03	0	0.00	38.95	2	5,106	0.04%
2022/10/11	10	39.45	3	39.35	39.35	7	5,224	0.13%
2022/10/07	3.1	38.99	4	39.00	38.90	-0.9	5,188	-0.02%
2022/10/06	1	39.50	0	0.00	39.65	1	5,180	0.02%
2022/10/05	3.5	39.73	0	0.00	39.75	3.5	5,206	0.07%
2022/10/03	9	39.36	8.3	39.62	39.85	0.7	5,232	0.01%
2022/09/30	1	37.90	1	38.50	39.00	0	5,202	0.00%
2022/09/29	1.1	38.45	92	38.06	38.60	-90.9	5,204	-1.75%
2022/09/28	20.1	38.55	1	38.20	38.00	19.1	5,171	0.37%
2022/09/27	11.8	39.31	0	0.00	39.65	11.8	5,055	0.23%
2022/09/26	4	39.88	9	40.19	40.20	-5	4,940	-0.10%
2022/09/23	21	47.80	1	47.80	47.80	20	4,766	0.42%
2022/09/22	4	47.68	2	47.68	47.75	2	4,634	0.04%
2022/09/21	41	47.91	0	0.00	48.00	41	4,521	0.91%
2022/09/20	30	48.05	0	0.00	48.00	30	4,374	0.69%
2022/09/19	1	47.95	1	48.15	48.15	0	4,340	0.00%
2022/09/16	1	48.20	1	48.25	48.30	0	4,306	0.00%
2022/09/15	1	48.25	0	0.00	48.25	1	4,462	0.02%
2022/09/14	2	47.93	2	48.23	48.25	0	4,782	0.00%
2022/09/13	1	48.65	0	0.00	48.50	1	5,003	0.02%
2022/09/12	1	48.25	0	0.00	48.40	1	5,233	0.02%
2022/09/08	0	0.00	1	48.00	48.35	-1	5,532	-0.02%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/06	0	0.00	0.5	48.15	48.10	-0.5	5,682	-0.01%
2022/09/05	2	47.95	0	0.00	47.95	2	5,683	0.04%
2022/09/02	1	47.95	1.2	48.26	48.00	-0.2	5,698	0.00%
2022/09/01	11	48.05	8	48.06	48.10	3	5,726	0.05%
2022/08/31	0	0.00	13	48.42	48.40	-13	5,714	-0.23%
2022/08/30	1	48.15	7	48.15	48.35	-6	5,694	-0.11%
2022/08/29	0	0.00	1	47.55	47.85	-1	5,702	-0.02%
2022/08/26	0	0.00	3	48.20	48.20	-3	5,824	-0.05%
2022/08/24	0	0.00	10	47.65	48.00	-10	5,807	-0.17%
2022/08/23	0	0.00	1	47.60	47.65	-1	5,790	-0.02%
2022/08/22	0	0.00	3	47.42	47.65	-3	5,815	-0.05%
2022/08/19	0	0.00	1	46.95	47.00	-1	5,742	-0.02%
2022/08/18	3	46.67	0	0.00	46.80	3	5,742	0.05%
2022/08/17	10	46.90	9	47.19	47.20	1	5,720	0.02%
2022/08/16	2	46.73	3	46.72	46.80	-1	5,658	-0.02%
2022/08/15	5	46.20	0	0.00	46.20	5	5,579	0.09%
2022/08/11	0.7	46.00	9.3	45.96	45.90	-8.6	5,573	-0.15%
2022/08/10	4	45.76	0	0.00	45.75	4	5,595	0.07%
2022/08/09	12	46.00	1	46.05	46.00	11	5,615	0.20%
2022/08/08	1	45.85	10	45.97	46.00	-9	5,670	-0.16%
2022/08/05	0	0.00	5	45.74	45.85	-5	5,890	-0.08%
2022/08/04	4	45.40	0	0.00	45.65	4	5,966	0.07%
2022/08/03	2.3	45.80	1	45.80	45.80	1.3	5,960	0.02%
2022/08/02	0	0.00	3	45.95	46.00	-3	5,996	-0.05%
2022/08/01	1	45.90	2	45.90	45.90	-1	6,010	-0.02%
2022/07/29	0.5	45.30	2	45.18	45.35	-1.5	5,999	-0.03%
2022/07/28	1	45.00	0	0.00	44.90	1	6,010	0.02%
2022/07/27	6.3	44.68	0	0.00	44.65	6.3	6,026	0.10%
2022/07/26	1	44.95	0	0.00	44.80	1	6,033	0.02%
2022/07/22	1	44.80	0	0.00	45.20	1	6,076	0.02%
2022/07/21	1	44.80	1	45.15	45.15	0	6,053	0.00%
2022/07/20	30	45.40	32.5	45.67	45.35	-2.5	6,060	-0.04%
2022/07/19	2	45.85	12	46.05	45.75	-10	6,023	-0.17%
2022/07/18	0	0.00	13	44.71	45.10	-13	5,953	-0.22%
2022/07/14	10	43.55	2	43.50	43.50	8	6,095	0.13%
2022/07/13	0	0.00	28	43.57	43.50	-28	6,119	-0.46%
2022/07/12	2	43.20	1	43.15	43.20	1	6,150	0.02%
2022/07/08	1	43.75	0	0.00	43.85	1	6,195	0.02%
2022/07/07	3	44.02	0	0.00	43.80	3	6,213	0.05%
2022/07/04	0	0.00	4	44.33	44.40	-4	6,803	-0.06%
2022/07/01	11	44.22	9	44.94	43.95	2	7,609	0.03%
2022/06/30	2	44.73	19	44.88	45.20	-17	8,178	-0.21%
2022/06/29	0	0.00	7	44.94	45.10	-7	8,197	-0.09%
2022/06/28	2	44.65	6	44.72	44.80	-4	8,203	-0.05%
2022/06/27	0	0.00	3	44.53	44.80	-3	8,257	-0.04%
2022/06/24	1	44.10	1	44.05	44.20	0	8,284	0.00%
2022/06/23	2.3	43.45	0	0.00	43.30	2.3	8,320	0.03%
2022/06/22	19.1	42.98	0	0.00	43.25	19.1	8,163	0.23%
2022/06/21	5	43.56	2	43.70	43.35	3	7,857	0.04%
2022/06/20	11.1	43.88	5	43.81	43.60	6.1	7,697	0.08%
2022/06/17	16	43.81	5	43.94	44.75	11	7,720	0.14%
2022/06/16	11.2	44.56	1	44.65	44.55	10.2	7,555	0.13%
2022/06/15	6	44.93	9	45.20	45.05	-3	7,569	-0.04%
2022/06/14	1	44.60	1	45.30	45.40	0	7,728	0.00%
2022/06/13	3	44.68	0	0.00	44.80	3	8,324	0.04%
2022/06/10	2	44.83	0	0.00	44.90	2	8,491	0.02%
2022/06/09	1	45.20	0	0.00	45.25	1	8,562	0.01%
2022/06/08	0	0.00	1	45.25	45.45	-1	8,561	-0.01%
2022/06/07	2	44.83	0	0.00	45.35	2	8,600	0.02%
2022/06/06	12.2	45.00	2	45.25	45.00	10.2	8,621	0.12%
2022/06/02	5	46.18	18	46.10	46.10	-13	8,580	-0.15%
2022/06/01	1	46.45	0	0.00	46.35	1	8,711	0.01%
2022/05/31	0	0.00	3	46.50	46.45	-3	8,812	-0.03%
2022/05/30	0	0.00	1	46.35	46.55	-1	8,881	-0.01%
2022/05/27	3	46.05	1	46.00	46.00	2	8,908	0.02%
2022/05/25	4	45.50	2	45.90	46.00	2	9,159	0.02%
2022/05/24	2	46.00	2	46.05	45.80	0	9,320	0.00%
2022/05/23	1	45.80	0	0.00	46.00	1	9,444	0.01%
2022/05/20	1	45.90	2	45.90	45.85	-1	9,685	-0.01%
2022/05/19	10	45.44	0	0.00	45.60	10	9,778	0.10%
2022/05/18	7	45.89	2	46.00	45.90	5	9,750	0.05%
2022/05/17	9	45.00	4	45.20	45.45	5	9,739	0.05%
2022/05/16	7	44.41	13	44.43	44.55	-6	9,756	-0.06%
2022/05/13	13	44.09	15	43.92	44.70	-2	9,762	-0.02%
2022/05/12	18	45.79	2	45.40	45.40	16	9,552	0.17%
2022/05/10	10	46.31	5	46.18	46.50	5	9,491	0.05%
2022/05/09	2	46.55	1	46.70	46.50	1	9,510	0.01%
2022/05/06	4	46.76	0	0.00	46.90	4	9,568	0.04%
2022/05/05	1	47.15	0	0.00	47.00	1	9,644	0.01%
2022/05/04	1	46.80	0	0.00	46.90	1	9,731	0.01%
2022/05/03	12	46.65	0	0.00	46.65	12	9,780	0.12%
2022/04/29	10.2	46.80	1	46.95	46.95	9.2	9,807	0.09%
2022/04/28	5	46.74	4	46.90	46.70	1	9,846	0.01%
2022/04/27	4	46.61	13	46.66	46.70	-9	9,839	-0.09%
2022/04/26	11	46.75	7	47.03	47.20	4	9,858	0.04%
2022/04/25	21	46.54	12	46.53	46.45	9	9,766	0.09%
2022/04/22	24	47.26	0	0.00	47.10	24	9,677	0.25%
2022/04/21	18	47.80	2	47.85	47.50	16	9,599	0.17%
2022/04/20	18	47.58	16	48.67	48.75	2	9,493	0.02%
2022/04/19	5	47.78	0	0.00	47.80	5	9,399	0.05%
2022/04/18	10	47.77	2	48.10	47.80	8	9,395	0.09%
2022/04/15	10.5	47.91	0	0.00	48.05	10.5	9,352	0.11%
2022/04/14	20	47.83	1	47.95	47.85	19	9,312	0.20%
2022/04/13	17	47.08	0	0.00	47.45	17	9,288	0.18%
2022/04/12	10.1	46.88	3	47.07	46.90	7.1	9,253	0.08%
2022/04/11	18.7	47.78	0	0.00	47.60	18.7	9,119	0.21%
2022/04/08	24	48.85	1	48.90	48.75	23	8,892	0.26%
2022/04/07	96.3	49.21	28	49.24	48.90	68.3	8,703	0.78%
2022/04/06	19	48.15	79	47.43	49.00	-60	7,888	-0.76%
2022/04/01	15	45.53	3	45.77	45.70	12	7,252	0.17%
2022/03/31	12	45.41	1	45.35	45.40	11	7,189	0.15%
2022/03/30	11	45.33	0	0.00	45.40	11	7,184	0.15%
2022/03/29	7	45.31	0	0.00	45.30	7	7,325	0.10%
2022/03/28	1	45.25	1	45.35	45.35	0	7,363	0.00%
2022/03/25	8	45.81	0	0.00	45.75	8	7,389	0.11%
2022/03/24	9	45.74	0	0.00	45.75	9	7,451	0.12%
2022/03/23	2	45.78	6	45.84	45.95	-4	7,509	-0.05%
2022/03/22	19	45.37	0	0.00	45.50	19	7,515	0.25%
2022/03/21	8	46.26	6	46.68	46.20	2	7,261	0.03%
2022/03/18	12	46.68	3	46.65	46.60	9	7,118	0.13%
2022/03/17	9	46.75	6	46.93	47.00	3	7,022	0.04%
2022/03/16	35	46.86	1	49.40	46.85	34	6,829	0.50%
2022/03/15	2	50.20	1	50.00	50.50	1	6,228	0.02%
2022/03/14	1	49.95	0	0.00	49.60	1	6,042	0.02%
2022/03/10	1	49.15	0	0.00	49.20	1	5,931	0.02%
2022/03/09	1	49.20	0	0.00	49.35	1	5,893	0.02%
2022/03/08	1	48.80	2	48.28	48.50	-1	5,836	-0.02%
2022/03/07	13	48.84	3	49.12	49.30	10	5,723	0.17%
2022/03/03	1	50.20	0	0.00	50.20	1	5,520	0.02%
2022/03/02	1	49.90	1	49.85	49.90	0	5,490	0.00%
2022/03/01	0	0.00	16	49.50	49.45	-16	5,514	-0.29%
2022/02/25	4	48.65	7	49.03	48.95	-3	5,379	-0.06%
2022/02/24	7	48.99	0	0.00	48.35	7	5,287	0.13%
2022/02/23	0	0.00	3	48.70	49.10	-3	5,123	-0.06%
2022/02/22	0	0.00	16	48.08	48.90	-16	5,011	-0.32%
2022/02/21	1	47.55	3	47.70	48.15	-2	4,800	-0.04%
2022/02/18	2	47.18	4	47.15	47.20	-2	4,722	-0.04%
2022/02/17	2	47.15	3	47.20	47.25	-1	4,777	-0.02%
2022/02/16	4	47.10	0	0.00	47.15	4	4,863	0.08%
2022/02/15	3	47.35	0.1	47.25	47.10	2.9	5,051	0.06%
2022/02/14	0	0.00	1	46.75	46.85	-1	5,014	-0.02%
2022/02/11	3	46.78	5	46.70	46.80	-2	5,024	-0.04%
2022/02/10	4	46.84	1	46.85	46.90	3	5,005	0.06%
2022/02/09	3	47.03	1	47.10	47.00	2	4,977	0.04%
2022/02/08	7	47.26	3	47.20	47.25	4	4,940	0.08%
2022/02/07	15	46.82	10	47.00	47.05	5	4,852	0.10%
2022/01/26	1	46.65	1	46.75	46.80	0	4,760	0.00%
2022/01/25	1	46.10	2	46.15	46.30	-1	4,666	-0.02%
2022/01/21	5	46.12	0	0.00	46.25	5	4,590	0.11%
2022/01/20	11	46.10	0	0.00	46.15	11	4,536	0.24%
2022/01/19	3	45.95	0	0.00	45.95	3	4,521	0.07%
2022/01/18	10	46.15	0	0.00	46.10	10	4,470	0.22%
2022/01/13	0	0.00	5	46.15	46.20	-5	4,661	-0.11%
2022/01/12	4	46.50	0	0.00	46.25	4	4,657	0.09%
2022/01/11	0	0.00	6	46.25	46.40	-6	4,626	-0.13%
2022/01/10	3	46.22	12	46.25	46.35	-9	4,618	-0.19%
2022/01/07	1	46.15	11.6	46.26	46.45	-10.6	4,611	-0.23%
2022/01/06	0	0.00	1	46.15	46.30	-1	4,600	-0.02%
2022/01/05	2	46.08	2	46.10	46.10	0	4,599	0.00%
2022/01/04	10	46.10	5	46.05	46.15	5	4,640	0.11%
2022/01/03	1	46.05	3	46.10	46.25	-2	4,629	-0.04%
2021/12/30	5	46.30	2	46.55	46.25	3	4,602	0.07%
2021/12/29	1	46.15	0	0.00	46.25	1	4,569	0.02%
2021/12/27	20	46.15	0	0.00	46.25	20	4,540	0.44%
2021/12/24	3	45.95	1	45.95	46.20	2	4,524	0.04%
2021/12/23	20	45.95	14	46.01	46.05	6	4,502	0.13%
2021/12/22	15	46.58	11	46.75	46.70	4	4,305	0.09%
2021/12/21	16	47.10	0	0.00	47.00	16	4,226	0.38%
2021/12/20	0.1	47.60	1	47.70	47.60	-0.9	4,188	-0.02%
2021/12/17	0	0.00	6	47.08	47.25	-6	4,196	-0.14%
2021/12/16	1	46.85	12	47.00	47.25	-11	4,208	-0.26%
2021/12/13	2	46.90	1.1	46.83	46.70	0.9	4,252	0.02%
2021/12/08	1	46.45	1	46.60	46.50	0	4,154	0.00%
2021/12/07	0	0.00	1	46.45	46.50	-1	4,130	-0.02%
2021/12/03	1	46.30	1	46.25	46.30	0	4,116	0.00%
2021/12/02	5	46.32	0	0.00	46.30	5	4,096	0.12%
2021/12/01	5	46.40	3	46.63	46.70	2	4,107	0.05%
2021/11/30	7	46.50	0	0.00	46.20	7	4,101	0.17%
2021/11/29	12	46.42	16	46.34	46.45	-4	4,068	-0.10%
2021/11/26	1	46.75	5	46.85	46.80	-4	4,044	-0.10%
2021/11/25	27	47.37	6	47.30	47.10	21	4,003	0.52%
2021/11/24	1	46.85	3	46.83	46.85	-2	3,916	-0.05%
2021/11/23	2	46.20	4	46.29	46.20	-2	3,893	-0.05%
2021/11/22	9	46.52	3	46.67	46.55	6	3,875	0.15%
2021/11/18	2	46.78	1.1	46.76	46.60	0.9	3,886	0.02%
2021/11/17	7	46.30	0	0.00	46.50	7	3,875	0.18%
2021/11/16	11	46.84	0	0.00	46.80	11	3,859	0.29%
2021/11/15	0	0.00	2	48.40	47.65	-2	3,829	-0.05%
2021/11/12	13	47.67	19	47.41	47.80	-6	3,734	-0.16%
2021/11/11	0	0.00	4.1	45.82	45.60	-4.1	3,576	-0.11%
2021/11/10	10	45.35	11	45.38	45.45	-1	3,663	-0.03%
2021/11/09	0	0.00	10	44.85	44.95	-10	3,676	-0.27%
2021/11/05	2	44.53	0	0.00	44.55	2	3,715	0.05%
2021/11/04	2	44.85	0	0.00	44.65	2	3,722	0.05%
2021/11/03	1	44.70	0	0.00	44.85	1	3,737	0.03%
2021/11/02	2	44.78	0	0.00	44.70	2	3,818	0.05%
2021/11/01	4	44.85	0	0.00	44.70	4	3,840	0.10%
2021/10/28	1	45.10	3	45.17	45.10	-2	3,908	-0.05%
2021/10/26	0	0.00	2	45.40	45.55	-2	3,975	-0.05%
2021/10/25	2	44.95	2	44.90	45.20	0	4,053	0.00%
2021/10/22	3	45.30	14	45.41	45.15	-11	4,122	-0.27%
2021/10/21	0	0.00	2	44.95	45.00	-2	4,091	-0.05%
2021/10/19	2	44.50	0	0.00	44.55	2	4,268	0.05%
2021/10/18	10	44.60	0	0.00	44.65	10	4,364	0.23%
2021/10/14	0	0.00	1	44.60	44.70	-1	4,394	-0.02%
2021/10/13	0	0.00	2	45.05	45.05	-2	4,452	-0.04%
2021/10/12	2	44.70	1	44.60	45.10	1	4,494	0.02%
2021/10/06	6	44.37	3	44.50	44.25	3	4,452	0.07%
2021/10/05	5	44.53	1	44.60	44.60	4	4,464	0.09%
2021/10/04	1	44.70	1	44.80	44.70	0	4,580	0.00%
2021/10/01	0	0.00	11	44.73	44.80	-11	4,599	-0.24%
2021/09/28	2	44.95	2	45.15	45.30	0	4,593	0.00%
2021/09/27	14	44.74	0	0.00	44.65	14	4,567	0.31%
2021/09/24	10.1	45.10	5	45.33	45.10	5.1	4,508	0.11%
2021/09/23	3	46.80	2	46.85	46.80	1	4,357	0.02%
2021/09/22	33.1	46.81	10	46.90	46.20	23.1	4,245	0.54%
2021/09/17	17	47.43	0	0.00	47.35	17	4,100	0.41%
2021/09/16	2	47.65	0	0.00	47.80	2	4,089	0.05%
2021/09/15	4	47.56	0	0.00	47.55	4	4,138	0.10%
2021/09/13	15	48.26	1	48.20	48.35	14	4,204	0.33%
2021/09/10	1	48.00	0	0.00	47.95	1	4,242	0.02%
2021/09/09	0	0.00	3	47.22	47.50	-3	4,298	-0.07%
2021/09/08	6	47.59	3	47.37	47.25	3	4,312	0.07%
2021/09/07	8	47.85	0	0.00	47.85	8	4,297	0.19%
2021/09/06	1	48.30	0	0.00	48.15	1	4,318	0.02%
2021/09/03	7	48.30	0	0.00	48.25	7	4,304	0.16%
2021/09/02	1	48.30	0	0.00	48.25	1	4,344	0.02%
2021/09/01	3	48.50	4.1	48.38	48.40	-1.1	4,370	-0.03%
2021/08/31	0	0.00	1	47.60	48.20	-1	4,386	-0.02%
2021/08/30	4	47.38	13	47.36	47.40	-9	4,411	-0.20%
2021/08/27	0	0.00	2	47.43	47.45	-2	4,405	-0.05%
2021/08/26	10	47.50	1	47.65	47.40	9	4,429	0.20%
2021/08/25	0	0.00	0.1	47.45	47.60	-0.1	4,498	0.00%
2021/08/24	10	47.55	2	47.95	47.65	8	4,515	0.18%
2021/08/23	1	47.55	2	47.93	47.50	-1	4,576	-0.02%
2021/08/20	0	0.00	2	47.53	47.55	-2	4,597	-0.04%
2021/08/19	0	0.00	2	47.78	47.55	-2	5,750	-0.03%
2021/08/18	0	0.00	60.1	48.14	48.40	-60.1	5,778	-1.04%
2021/08/17	1	48.95	2	48.57	48.60	-1	5,807	-0.02%
2021/08/16	3	48.18	6	48.32	48.10	-3	5,726	-0.05%
2021/08/13	10	49.04	11	48.95	48.90	-1	5,649	-0.02%
2021/08/12	7	48.75	0	0.00	48.95	7	5,580	0.13%
2021/08/11	3	48.50	0	0.00	48.80	3	5,583	0.05%
2021/08/10	5	48.70	0	0.00	48.85	5	5,582	0.09%
2021/08/06	3	49.50	4	49.38	49.45	-1	5,660	-0.02%
2021/08/05	0	0.00	4	48.89	48.70	-4	5,663	-0.07%
2021/08/04	5	48.96	1	49.10	49.05	4	5,896	0.07%
2021/08/03	2	49.20	13	49.10	49.30	-11	5,955	-0.18%
2021/08/02	4.1	49.74	1	49.35	49.45	3.1	6,067	0.05%
2021/07/30	0	0.00	3	48.95	49.05	-3	6,127	-0.05%
2021/07/29	13	49.13	3	48.90	49.10	10	6,148	0.16%
2021/07/28	5	47.90	9.5	47.97	48.35	-4.5	6,105	-0.07%
2021/07/27	0	0.00	6	47.66	48.15	-6	6,096	-0.10%
2021/07/26	19	48.23	0	0.00	48.10	19	6,098	0.31%
2021/07/23	11	47.75	147	47.85	47.90	-136	6,014	-2.26%	大賣/鉅額交易
2021/07/22	0	0.00	9	46.67	46.85	-9	5,822	-0.15%
2021/07/21	4	45.85	0	0.00	46.00	4	5,780	0.07%
2021/07/19	9	46.14	1	46.00	46.10	8	6,065	0.13%
2021/07/16	1	45.45	1	45.60	45.75	0	6,068	0.00%
2021/07/15	3	44.95	0	0.00	45.10	3	6,030	0.05%
2021/07/14	0	0.00	1	44.80	44.95	-1	6,056	-0.02%
2021/07/13	1	44.85	0	0.00	44.85	1	6,135	0.02%
2021/07/12	5	45.10	2	45.70	45.20	3	6,116	0.05%
2021/07/09	0	0.00	14	45.58	45.00	-14	6,084	-0.23%
2021/07/08	12	44.67	5	44.60	44.65	7	6,005	0.12%
2021/07/07	3	44.45	3.1	44.22	44.40	-0.1	6,008	0.00%
2021/07/06	5	43.80	0	0.00	43.65	5	5,987	0.08%
2021/07/05	0	0.00	3	43.55	43.50	-3	6,028	-0.05%
2021/07/02	8	43.28	0	0.00	43.30	8	6,077	0.13%
2021/07/01	0	0.00	8	43.30	43.20	-8	6,112	-0.13%
2021/06/30	0	0.00	7	43.67	43.65	-7	6,122	-0.11%
2021/06/29	0	0.00	1	43.45	43.55	-1	6,147	-0.02%
2021/06/28	1	43.85	0	0.00	43.60	1	6,172	0.02%
2021/06/25	0	0.00	5	43.91	43.60	-5	6,171	-0.08%
2021/06/24	0	0.00	1	43.55	43.85	-1	6,158	-0.02%
2021/06/23	2	42.90	0	0.00	42.70	2	6,132	0.03%
2021/06/22	1	42.55	2.2	42.67	42.35	-1.2	6,080	-0.02%
2021/06/21	1	42.20	0	0.00	42.20	1	6,087	0.02%
2021/06/18	0	0.00	1	42.50	42.20	-1	6,113	-0.02%
2021/06/16	0	0.00	4	42.65	42.50	-4	6,260	-0.06%
2021/06/15	0	0.00	7	42.60	42.80	-7	6,256	-0.11%
2021/06/11	0	0.00	13	42.52	42.40	-13	6,240	-0.21%
2021/06/09	5	42.00	0.1	42.00	41.75	4.9	6,208	0.08%
2021/06/07	5	41.58	0	0.00	41.55	5	6,172	0.08%
2021/06/04	17	42.00	0	0.00	41.95	17	6,144	0.28%
2021/06/03	14	41.87	0	0.00	41.85	14	6,153	0.23%
2021/06/02	11	41.91	0	0.00	42.00	11	6,141	0.18%
2021/06/01	8	42.27	0	0.00	42.20	8	6,061	0.13%
2021/05/31	11	42.35	2	42.65	42.10	9	6,060	0.15%
2021/05/27	0	0.00	1	42.65	42.60	-1	5,986	-0.02%
2021/05/26	2	42.30	0	0.00	42.20	2	4,867	0.04%
2021/05/20	0	42.00	0	0.00	42.15	0	4,749	0.00%
2021/05/19	5	41.99	0	0.00	41.85	5	4,749	0.11%
2021/05/17	3	40.93	1	41.30	40.80	2	4,762	0.04%
2021/05/14	0	0.00	8.1	43.03	42.80	-8.1	4,683	-0.17%
2021/05/12	24	42.64	3	44.05	42.60	21	4,544	0.46%
2021/05/11	0	0.00	1	45.35	44.85	-1	4,277	-0.02%
2021/05/10	7	45.25	5	45.38	45.70	2	4,201	0.05%
2021/05/07	2	45.10	3	44.85	44.70	-1	4,073	-0.02%
2021/05/05	2	44.95	2	44.95	45.20	0	3,929	0.00%
2021/05/04	0	0.00	8	44.78	44.35	-8	3,882	-0.21%
2021/05/03	0	0.00	1	44.85	44.70	-1	3,820	-0.03%
2021/04/29	0	0.00	4	45.30	45.25	-4	3,765	-0.11%
2021/04/28	2	45.90	0.1	45.75	45.65	1.9	3,739	0.05%
2021/04/27	4	46.09	0	0.00	46.20	4	3,767	0.11%
2021/04/26	7	46.32	7	46.90	46.60	0	3,705	0.00%
2021/04/23	9	44.72	10	45.20	45.35	-1	3,491	-0.03%
2021/04/22	3	44.22	6	44.30	44.10	-3	3,389	-0.09%
2021/04/21	1	44.10	0	0.00	44.35	1	3,329	0.03%
2021/04/20	0	0.00	5	44.17	44.35	-5	3,311	-0.15%
2021/04/19	6	44.18	0	0.00	44.60	6	3,322	0.18%
2021/04/16	4	43.55	0	0.00	43.60	4	3,270	0.12%
2021/04/15	6	43.10	0	0.00	43.30	6	3,297	0.18%
2021/04/14	0.8	43.41	15	43.20	43.25	-14.2	3,331	-0.43%
2021/04/13	0.1	43.65	6	43.63	43.50	-5.9	3,329	-0.18%
2021/04/12	0	0.00	5	43.58	43.60	-5	3,327	-0.15%
2021/04/09	2.1	43.70	0	0.00	43.75	2.1	3,336	0.06%
2021/04/08	8	43.48	0	0.00	43.50	8	3,300	0.24%
2021/04/07	3	43.52	0.1	43.60	43.65	2.9	3,277	0.09%
2021/04/06	1	43.55	0	0.00	43.65	1	3,270	0.03%
2021/04/01	11	43.55	0	0.00	43.55	11	3,289	0.33%
2021/03/31	4	43.50	0	0.00	43.50	4	3,351	0.12%
2021/03/30	1	43.55	0	0.00	43.45	1	3,527	0.03%
2021/03/26	1	43.55	0	0.00	43.50	1	3,854	0.03%
2021/03/25	1	43.40	0	0.00	43.60	1	4,049	0.02%
2021/03/24	1	43.05	0	0.00	43.55	1	4,322	0.02%
2021/03/23	4	43.15	0	0.00	43.15	4	4,361	0.09%
2021/03/22	15	43.30	0	0.00	43.60	15	4,406	0.34%
2021/03/19	3	44.25	4	44.93	44.25	-1	4,320	-0.02%
2021/03/17	1	45.00	0	0.00	45.20	1	4,363	0.02%
2021/03/16	1	44.90	5	44.95	44.90	-4	4,433	-0.09%
2021/03/15	1	44.65	0	0.00	44.75	1	4,528	0.02%
2021/03/10	0	0.00	1	45.90	45.45	-1	5,045	-0.02%
2021/03/09	4	45.41	0	0.00	45.40	4	5,080	0.08%
2021/03/08	1	45.25	0	0.00	45.25	1	5,088	0.02%
2021/03/05	1	45.05	0	0.00	44.95	1	5,096	0.02%
2021/03/03	0	0.00	2	44.85	44.95	-2	5,185	-0.04%
2021/03/02	0.1	45.00	2	45.00	44.55	-1.9	5,174	-0.04%
2021/02/26	1	44.55	5	45.25	45.20	-4	5,182	-0.08%
2021/02/25	0	0.00	15	44.95	44.95	-15	5,115	-0.29%
2021/02/22	2	44.05	0	0.00	44.05	2	5,042	0.04%
2021/02/19	1	43.65	0	0.00	44.10	1	5,037	0.02%
2021/02/17	3	43.85	0	0.00	43.75	3	5,010	0.06%
2021/02/04	0.2	43.75	0	0.00	43.45	0.2	4,999	0.00%
2021/02/03	1.2	43.44	0	0.00	43.30	1.2	5,080	0.02%
2021/02/02	0	0.00	7	43.83	43.60	-7	5,119	-0.14%
2021/02/01	1	43.25	2.1	43.63	43.25	-1.1	5,130	-0.02%
2021/01/29	26	43.12	1	43.00	42.60	25	5,117	0.49%
2021/01/28	6	43.24	0	0.00	43.25	6	5,081	0.12%
2021/01/25	1	42.90	0	0.00	43.95	1	5,087	0.02%
2021/01/21	2	43.55	0	0.00	43.40	2	5,102	0.04%
2021/01/20	26	43.62	0	0.00	43.10	26	5,100	0.51%
2021/01/19	13	44.50	9	44.70	44.40	4	5,021	0.08%
2021/01/18	15	44.52	0	0.00	44.55	15	4,997	0.30%
2021/01/15	1	45.30	0	0.00	45.05	1	5,015	0.02%
2021/01/12	2	45.85	2	45.85	45.55	0	5,170	0.00%
2021/01/11	2	46.00	0.1	46.00	46.00	1.9	5,145	0.04%
2021/01/08	6	45.90	2	45.88	45.90	4	5,122	0.08%
2021/01/07	0	0.00	4	45.80	45.60	-4	5,099	-0.08%
2021/01/04	65	45.24	0	0.00	45.15	65	5,002	1.30%
2020/12/31	0	0.00	1	45.60	45.85	-1	5,008	-0.02%
2020/12/30	51	45.40	0	0.00	45.55	51	4,999	1.02%
2020/12/29	1.1	45.70	0	0.00	45.60	1.1	4,996	0.02%
2020/12/28	0.4	46.00	0	0.00	45.90	0.4	4,988	0.01%
2020/12/25	1	46.05	10	46.45	46.45	-9	4,947	-0.18%
2020/12/24	12.5	46.13	9	45.59	46.40	3.5	4,907	0.07%
2020/12/22	4	45.14	0	0.00	44.50	4	4,623	0.09%
2020/12/21	4	45.43	0	0.00	44.95	4	4,561	0.09%
2020/12/18	4	46.05	15	46.20	45.60	-11	4,425	-0.25%
2020/12/17	3	45.97	1.6	45.84	46.05	1.4	4,185	0.03%
2020/12/16	1.1	45.92	6	45.78	45.95	-4.9	4,169	-0.12%
2020/12/15	4.9	45.19	0.1	45.00	45.25	4.8	4,086	0.12%
2020/12/14	0	0.00	10.6	45.18	44.90	-10.6	4,076	-0.26%
2020/12/11	1	44.45	0	0.00	44.35	1	4,015	0.02%
2020/12/10	1	44.10	0.5	44.60	44.60	0.5	3,999	0.01%
2020/12/09	11	44.75	1	44.40	44.50	10	3,934	0.25%
2020/12/08	8	45.30	18	45.03	45.40	-10	3,834	-0.26%
2020/12/07	12	45.57	83.3	45.65	45.85	-71.3	3,620	-1.97%
2020/12/04	1	43.30	0	0.00	43.50	1	3,344	0.03%
2020/12/03	3	44.00	2.1	43.76	43.80	0.9	3,285	0.03%
2020/12/02	1	44.40	24	44.40	44.35	-23	3,253	-0.71%
2020/12/01	1	44.10	5.2	44.59	44.50	-4.2	3,240	-0.13%
2020/11/30	3	44.38	109	44.17	44.50	-106	3,235	-3.28%	大賣/鉅額交易
2020/11/27	0	0.00	1	43.75	43.85	-1	3,140	-0.03%
2020/11/25	0	0.00	0.4	43.60	43.90	-0.4	3,254	-0.01%
2020/11/24	1	43.50	0.2	43.45	43.50	0.8	3,245	0.03%
2020/11/23	0	0.00	0.2	43.40	43.45	-0.2	3,242	-0.01%
2020/11/20	2	43.10	0	0.00	43.25	2	3,250	0.06%
2020/11/18	0	0.00	1	43.00	43.35	-1	3,279	-0.03%
2020/11/16	0	0.00	2	43.40	43.45	-2	3,317	-0.06%
2020/11/13	0	0.00	4.4	43.45	43.40	-4.4	3,336	-0.13%
2020/11/12	10.5	43.55	3.2	43.78	43.85	7.3	3,324	0.22%
2020/11/11	0.1	43.35	8	43.45	44.00	-7.9	3,346	-0.24%
2020/11/10	2	42.60	1.3	42.62	42.95	0.7	3,273	0.02%
2020/11/09	0	0.00	0	42.10	42.00	0	3,262	0.00%
2020/11/06	1.5	41.93	0	0.00	41.90	1.5	3,242	0.05%
2020/11/05	2	42.05	0	0.00	42.00	2	3,220	0.06%
2020/11/04	4	41.95	0	0.00	42.00	4	3,211	0.12%
2020/11/03	0	0.00	4.3	42.26	42.35	-4.3	3,197	-0.13%
2020/10/30	3.2	41.76	0	0.00	41.50	3.2	3,171	0.10%
2020/10/29	2.2	41.84	0	0.00	41.85	2.2	3,118	0.07%
2020/10/27	0	0.00	1	42.55	42.55	-1	3,113	-0.03%
2020/10/23	8	42.66	0	0.00	42.55	8	3,120	0.26%
2020/10/22	2	42.05	0	0.00	43.20	2	3,106	0.06%
2020/10/20	0	0.00	1	42.75	42.65	-1	2,920	-0.03%
2020/10/19	3	42.70	0	0.00	43.20	3	2,899	0.10%
2020/10/16	3	42.90	0	0.00	42.90	3	2,874	0.10%
2020/10/15	8	42.95	0	0.00	42.95	8	2,865	0.28%
2020/10/14	2	43.73	0	0.00	43.75	2	2,841	0.07%
2020/10/13	5	43.75	0	0.00	43.85	5	2,846	0.18%
2020/10/12	1	44.25	0	0.00	44.20	1	2,839	0.04%
2020/10/08	0	0.00	12	43.92	44.70	-12	2,849	-0.42%
2020/10/07	1	43.55	0	0.00	43.50	1	2,803	0.04%
2020/10/06	1	43.60	3	43.72	43.70	-2	2,829	-0.07%
2020/09/29	0	0.00	4	43.43	43.30	-4	2,824	-0.14%
2020/09/28	2	41.85	2	42.43	42.65	0	2,795	0.00%
2020/09/25	4	41.84	2	42.13	41.50	2	2,769	0.07%
2020/09/24	52	41.52	1	41.55	41.45	51	2,721	1.87%
2020/09/23	0.3	46.50	17	46.24	46.15	-16.8	2,590	-0.65%
2020/09/22	1.3	46.58	5	46.55	46.60	-3.8	2,499	-0.15%
2020/09/21	2.3	46.84	3	46.77	46.85	-0.8	2,460	-0.03%
2020/09/18	0.1	46.75	4.1	46.69	46.65	-4	2,411	-0.17%
2020/09/17	2.1	46.61	3	46.55	46.55	-0.9	2,381	-0.04%
2020/09/16	1.2	46.33	0	0.00	46.35	1.2	2,358	0.05%
2020/09/15	0.2	46.50	0	0.00	46.35	0.2	2,343	0.01%
2020/09/14	5.2	46.29	0	0.00	46.35	5.2	2,348	0.22%
2020/09/11	0.1	46.30	5	46.17	46.30	-4.9	2,335	-0.21%
2020/09/10	0.1	46.40	3	46.40	46.30	-2.9	2,321	-0.12%
2020/09/09	0.1	46.15	2	45.83	46.15	-1.9	2,306	-0.08%
2020/09/07	5	46.05	1	46.00	46.00	4	2,396	0.17%
2020/09/04	0	0.00	13	45.43	45.80	-13	2,420	-0.54%
2020/09/03	1	45.45	0	0.00	45.60	1	2,467	0.04%
2020/09/02	0.2	45.85	0	0.00	45.65	0.2	2,445	0.01%
2020/09/01	1	46.10	0	0.00	46.20	1	2,458	0.04%
2020/08/31	5	46.40	0	0.00	46.40	5	2,516	0.20%
2020/08/28	1	45.65	10	45.88	45.60	-9	2,440	-0.37%
2020/08/27	1	45.45	4	45.40	45.50	-3	2,459	-0.12%
2020/08/26	2	45.05	1	45.45	45.50	1	2,500	0.04%
2020/08/25	0	0.00	2	45.05	44.95	-2	2,531	-0.08%
2020/08/24	2	44.65	13	44.65	44.65	-11	2,659	-0.41%
2020/08/21	0	0.00	1	44.30	44.35	-1	2,688	-0.04%
2020/08/20	3	43.52	6	43.88	43.50	-3	2,678	-0.11%
2020/08/19	0	0.00	1	44.65	44.45	-1	2,644	-0.04%
2020/08/18	0	0.00	6	44.32	44.30	-6	2,619	-0.23%
2020/08/17	2	44.10	2	44.30	44.35	0	2,621	0.00%
2020/08/14	2	43.15	0	0.00	43.10	2	2,595	0.08%
2020/08/13	1	43.70	1.2	43.83	43.75	-0.2	2,596	-0.01%
2020/08/12	2	42.70	0	0.00	42.55	2	2,585	0.08%
2020/08/07	1.1	42.92	0	0.00	42.85	1.1	2,686	0.04%
2020/08/06	0.1	43.50	0	0.00	42.95	0.1	2,722	0.00%
2020/08/05	1.2	42.42	5	42.38	42.40	-3.8	2,742	-0.14%
2020/08/04	2.2	42.41	0	0.00	42.30	2.2	2,780	0.08%
2020/08/03	0.2	42.50	0	0.00	42.20	0.2	2,816	0.01%
2020/07/30	1	41.95	0	0.00	42.30	1	2,789	0.04%
2020/07/28	1.2	41.83	47	41.85	41.60	-45.8	2,799	-1.64%
2020/07/27	2.2	42.57	2	42.35	42.30	0.2	2,799	0.01%
2020/07/24	0.1	43.00	0	0.00	42.80	0.1	2,805	0.00%
2020/07/22	1.2	43.32	1	43.30	43.30	0.2	2,846	0.01%
2020/07/21	0.2	43.45	0	0.00	43.45	0.2	2,848	0.01%
2020/07/20	1.2	42.79	1	42.80	42.65	0.2	2,851	0.01%
2020/07/17	0.2	43.05	0	0.00	42.90	0.2	2,852	0.01%
2020/07/16	0.2	43.50	1	43.65	43.25	-0.8	2,862	-0.03%
2020/07/15	0	0.00	1	43.40	43.65	-1	2,856	-0.04%
2020/07/14	3.2	42.68	0	0.00	42.60	3.2	2,827	0.11%
2020/07/13	4.2	43.03	0	0.00	42.80	4.2	2,833	0.15%
2020/07/10	8.2	43.46	1	43.30	43.15	7.2	2,817	0.26%
2020/07/09	9.2	44.01	7	44.07	43.90	2.2	2,812	0.08%
2020/07/08	0.2	44.30	0	0.00	44.40	0.2	2,791	0.01%
2020/07/07	0.2	44.10	0	0.00	44.10	0.2	2,779	0.01%
2020/07/06	2.3	44.08	0	0.00	44.00	2.3	2,765	0.08%
2020/07/03	3.2	43.86	0	0.00	43.85	3.2	2,768	0.12%
2020/07/01	6.2	43.70	0	0.00	43.95	6.2	2,774	0.22%
2020/06/30	1.2	43.83	1	43.95	43.55	0.2	2,781	0.01%
2020/06/29	2	43.45	0	0.00	43.60	2	2,797	0.07%
2020/06/24	0	0.00	1	44.05	43.90	-1	2,802	-0.04%
2020/06/23	0	0.00	2	44.13	43.90	-2	2,823	-0.07%
2020/06/19	2	43.73	0	0.00	43.50	2	2,875	0.07%
2020/06/18	3	44.05	0	0.00	44.05	3	2,865	0.10%
2020/06/15	4	43.88	3	44.13	43.70	1	3,099	0.03%
2020/06/12	3	43.87	2	43.98	43.60	1	3,148	0.03%
2020/06/11	5	45.13	4	45.11	44.80	1	3,119	0.03%
2020/06/10	1	45.85	1	45.80	45.85	0	3,127	0.00%
2020/06/09	0.1	46.50	1	46.50	46.50	-0.9	3,185	-0.03%
2020/06/08	3	46.62	1	46.75	46.50	2	3,259	0.06%
2020/06/05	2	47.30	7.3	47.08	47.25	-5.3	3,232	-0.16%
2020/06/04	3	46.35	24	46.29	46.40	-21	3,182	-0.66%
2020/06/03	4	46.01	0	0.00	46.25	4	3,179	0.13%
2020/06/02	5	45.13	4	45.31	45.40	1	3,135	0.03%
2020/06/01	0	0.00	1	44.95	44.90	-1	3,087	-0.03%
2020/05/29	1	44.50	0	0.00	44.35	1	3,033	0.03%
2020/05/28	2	44.88	2	44.73	44.75	0	2,899	0.00%
2020/05/27	1	44.20	1	44.15	44.45	0	2,910	0.00%
2020/05/26	0	0.00	1	44.50	44.25	-1	2,950	-0.03%
2020/05/25	1	44.15	1	44.10	44.15	0	2,952	0.00%
2020/05/21	1	44.35	0	0.00	44.20	1	2,953	0.03%
2020/05/20	0	0.00	5	43.98	43.80	-5	2,930	-0.17%
2020/05/19	1	43.85	0	0.00	44.00	1	2,928	0.03%
2020/05/18	3	43.45	0	0.00	43.10	3	2,914	0.10%
2020/05/15	1	43.65	0	0.00	43.55	1	2,908	0.03%
2020/05/14	10	43.17	1	43.20	43.05	9	2,866	0.31%
2020/05/13	7	44.04	0	0.00	44.00	7	2,832	0.25%
2020/05/12	1	44.60	1	44.55	44.90	0	2,786	0.00%
2020/05/11	5	44.90	1	44.80	44.70	4	2,769	0.14%
2020/05/06	1	43.15	0	0.00	43.70	1	2,727	0.04%
2020/05/04	6	42.72	0	0.00	43.00	6	2,763	0.22%
2020/04/30	0	0.00	1	44.00	43.65	-1	2,783	-0.04%
2020/04/29	0	0.00	3	43.62	43.70	-3	2,799	-0.11%
2020/04/28	1	42.80	0	0.00	42.85	1	2,828	0.04%
2020/04/22	0	0.00	1	40.20	40.30	-1	2,922	-0.03%
2020/04/21	1	40.55	0	0.00	40.40	1	2,922	0.03%
2020/04/16	2	41.08	0	0.00	41.20	2	2,895	0.07%
2020/04/15	0	0.00	1	41.80	41.75	-1	2,879	-0.03%
2020/03/31	0	0.00	2	40.45	40.50	-2	2,803	-0.07%
2020/03/30	6	38.90	0	0.00	40.00	6	2,784	0.22%
2020/03/27	0	0.00	0.3	39.80	39.55	-0.3	2,871	-0.01%
2020/03/26	0	0.00	33	39.92	39.90	-33	2,947	-1.12%
2020/03/25	0	0.00	7	40.50	39.80	-7	3,048	-0.23%
2020/03/24	2	36.93	10	37.00	36.85	-8	3,033	-0.26%
2020/03/23	34	34.61	5	34.50	34.15	29	3,025	0.96%
2020/03/20	6	34.52	4	34.58	35.00	2	3,015	0.07%
2020/03/19	8	32.97	5	33.43	32.90	3	2,948	0.10%
2020/03/18	4	37.13	3	36.65	36.45	1	2,814	0.04%
2020/03/17	5	38.06	0	0.00	38.00	5	2,762	0.18%
2020/03/16	6	40.00	3	40.13	40.05	3	2,713	0.11%
2020/03/13	5	38.32	2	38.45	40.40	3	2,685	0.11%
2020/03/12	1	42.00	1	42.00	41.80	0	2,579	0.00%
2020/03/10	2	43.93	0	0.00	43.95	2	2,482	0.08%
2020/03/09	3	44.75	1	44.65	44.30	2	2,456	0.08%
2020/03/05	0	0.00	2	45.25	45.30	-2	2,400	-0.08%
2020/03/04	9	44.80	0	0.00	45.00	9	2,401	0.37%
2020/03/03	3	44.65	0	0.00	44.55	3	2,410	0.12%
2020/02/27	0	0.00	8	44.66	44.85	-8	2,420	-0.33%
2020/02/26	1	44.80	0	0.00	44.80	1	2,381	0.04%
2020/02/25	0	0.00	1	44.80	45.00	-1	2,370	-0.04%
2020/02/24	1	45.15	1.2	45.29	45.10	-0.2	2,371	-0.01%
2020/02/21	0	0.00	0.3	45.70	45.50	-0.3	2,360	-0.01%
2020/02/20	0	0.00	6	45.80	45.70	-6	2,358	-0.25%
2020/02/14	13	45.83	0	0.00	45.85	13	2,369	0.55%
2020/02/13	1	45.90	0	0.00	45.90	1	2,375	0.04%
2020/02/12	1	45.60	0	0.00	45.80	1	2,398	0.04%
2020/02/07	3	45.30	0	0.00	45.25	3	2,411	0.12%
2020/02/06	6	45.64	1.6	45.73	45.55	4.4	2,426	0.18%
2020/02/05	0	0.00	4	45.40	45.10	-4	2,430	-0.16%
2020/02/04	3	45.08	0	0.00	45.00	3	2,417	0.12%
2020/02/03	0	0.00	2	45.00	44.90	-2	2,404	-0.08%
2020/01/31	1	45.40	0	0.00	45.25	1	2,388	0.04%
2020/01/30	15	45.61	1	45.60	45.45	14	2,348	0.60%
2020/01/20	0	0.00	3	47.08	47.10	-3	2,265	-0.13%
2020/01/15	0	0.00	1	46.55	46.55	-1	2,291	-0.04%
2020/01/14	0	0.00	1	46.45	46.40	-1	2,321	-0.04%
2020/01/10	0	0.00	1	46.10	46.25	-1	2,427	-0.04%
2020/01/08	1	45.85	0.3	45.90	45.70	0.7	2,483	0.03%
2020/01/06	0	0.00	2	46.13	46.20	-2	2,534	-0.08%
2020/01/03	3	46.38	1	46.40	46.40	2	2,559	0.08%
2020/01/02	0	0.00	0.8	46.50	46.30	-0.8	2,609	-0.03%
2019/12/24	4	45.99	0	0.00	46.15	4	5,351	0.07%
2019/12/23	2	46.00	0	0.00	45.55	2	5,284	0.04%
2019/12/20	2	45.45	0	0.00	45.45	2	5,215	0.04%
2019/12/19	6.1	45.96	0	0.00	45.90	6.1	5,119	0.12%
2019/12/18	2	46.05	0	0.00	46.00	2	5,095	0.04%
2019/12/16	0.1	46.35	0	0.00	46.25	0.1	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	0	0.00	2	46.25	46.35	-2	5,127	-0.04%
2019/12/11	0	0.00	24	46.08	46.05	-24	5,165	-0.46%
2019/12/10	2	46.10	0	0.00	46.05	2	5,169	0.04%
2019/11/29	1	46.65	0	0.00	46.55	1	5,168	0.02%
2019/11/27	5	46.75	1	46.60	46.80	4	5,166	0.08%
2019/11/26	1	46.80	0	0.00	46.20	1	5,164	0.02%
2019/11/25	1	46.55	5	46.60	46.75	-4	5,111	-0.08%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/20	0	0.00	1	46.90	46.85	-1	5,167	-0.02%
2019/11/18	0.2	47.05	0	0.00	46.85	0.2	5,184	0.00%
2019/11/13	1	46.50	0	0.00	46.50	1	5,195	0.02%
2019/11/12	1	46.65	0	0.00	46.90	1	5,211	0.02%
2019/11/11	30.2	46.78	0	0.00	46.70	30.2	5,200	0.58%
2019/11/08	30.2	47.10	1	47.25	47.05	29.2	5,173	0.56%
2019/11/06	0.2	47.60	10	47.20	47.45	-9.8	5,160	-0.19%
2019/11/05	15.3	46.89	0	0.00	47.10	15.3	5,138	0.30%
2019/11/04	0	0.00	1	47.00	47.10	-1	5,131	-0.02%
2019/11/01	0.2	47.20	0	0.00	46.95	0.2	5,120	0.00%
2019/10/31	0.2	47.20	0	0.00	46.75	0.2	5,127	0.00%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/28	3	46.85	1	47.20	47.00	2	5,078	0.04%
2019/10/25	0	0.00	1	47.20	47.25	-1	5,054	-0.02%
2019/10/23	3	47.55	40	47.53	47.50	-37	5,022	-0.74%
2019/10/22	0	0.00	5	47.04	47.00	-5	4,995	-0.10%
2019/10/21	1	46.20	25	46.55	46.75	-24	4,961	-0.48%
2019/10/17	0	0.00	1	46.10	45.80	-1	4,847	-0.02%
2019/10/15	2	45.80	21	45.90	45.95	-19	4,780	-0.40%
2019/10/14	0	0.00	4	45.80	45.65	-4	4,751	-0.08%
2019/10/09	2	45.38	0	0.00	45.30	2	4,717	0.04%
2019/10/08	13	45.30	0	0.00	45.40	13	4,689	0.28%
2019/10/07	0	0.00	5	45.75	45.75	-5	4,631	-0.11%
2019/10/04	9	45.51	0	0.00	45.70	9	4,607	0.20%
2019/10/03	61	46.15	6	46.25	46.05	55	4,523	1.22%
2019/10/02	7	45.94	1.2	46.08	45.90	5.8	4,330	0.13%
2019/10/01	10	49.91	0	0.00	49.95	10	3,108	0.32%
2019/09/26	2	49.85	5	49.82	49.80	-3	1,857	-0.16%
2019/09/24	4	49.80	0	0.00	49.65	4	1,784	0.22%
2019/09/23	4	49.90	0	0.00	49.80	4	1,758	0.23%
2019/09/18	2	50.10	1	50.10	50.00	1	1,706	0.06%
2019/09/17	0	0.00	4	50.13	50.20	-4	1,703	-0.23%
2019/09/16	0	0.00	6	49.85	50.00	-6	1,705	-0.35%
2019/09/12	1.2	49.59	0	0.00	49.40	1.2	1,672	0.07%
2019/09/11	4	49.48	3	49.50	49.50	1	1,701	0.06%
2019/09/10	0	0.00	3	49.73	49.75	-3	1,679	-0.18%
2019/09/09	0	0.00	1	49.60	49.70	-1	1,681	-0.06%
2019/09/06	1	49.30	1	49.50	49.30	0	1,680	0.00%
2019/09/05	0	0.00	4	49.40	49.25	-4	1,678	-0.24%
2019/09/04	5.5	49.28	0	0.00	49.20	5.5	1,672	0.33%
2019/08/30	1	49.40	4	49.45	49.50	-3	1,684	-0.18%
2019/08/28	5	49.00	0	0.00	49.40	5	1,653	0.30%
2019/08/27	2	48.68	0	0.00	48.40	2	1,650	0.12%
2019/08/26	1	48.80	0	0.00	48.80	1	1,610	0.06%
2019/08/22	1	48.80	5	48.97	48.90	-4	1,597	-0.25%
2019/08/21	4	48.55	0	0.00	48.65	4	1,667	0.24%
2019/08/19	0	0.00	4	48.65	48.75	-4	1,660	-0.24%
2019/08/16	4	48.71	0.1	49.05	48.80	3.9	1,642	0.24%
2019/08/15	3	48.93	0.2	49.15	48.95	2.8	1,622	0.17%
2019/08/14	0	0.00	8	48.60	48.35	-8	1,595	-0.50%
2019/08/13	0	0.00	3	48.25	48.35	-3	1,587	-0.19%
2019/08/06	5	47.93	0	0.00	48.10	5	1,615	0.31%
2019/08/05	2	48.25	101	48.30	48.20	-99	1,609	-6.15%	大賣/
2019/08/02	9	48.45	0	0.00	48.40	9	1,605	0.56%
2019/08/01	23	48.61	0	0.00	48.60	23	1,608	1.43%
2019/07/30	0	0.00	5	49.05	48.95	-5	1,599	-0.31%
2019/07/29	2	49.00	0	0.00	48.95	2	1,612	0.12%
2019/07/26	1	48.85	0	0.00	49.10	1	1,609	0.06%
2019/07/24	100	48.95	0	0.00	48.90	100	1,626	6.15%
2019/07/23	4	49.08	0	0.00	49.05	4	1,609	0.25%
2019/07/22	5	49.40	0	0.00	49.25	5	1,600	0.31%
2019/07/19	5	49.55	0	0.00	49.50	5	1,596	0.31%
2019/07/17	0	0.00	19	49.10	49.20	-19	1,607	-1.18%
2019/07/16	2	49.05	0	0.00	49.20	2	1,601	0.12%
2019/07/15	3	48.95	10	48.90	49.25	-7	1,602	-0.44%
2019/07/12	13	49.13	0	0.00	49.15	13	1,626	0.80%
2019/07/08	21	49.35	0	0.00	49.40	21	1,669	1.26%
2019/07/05	26	49.61	0	0.00	49.65	26	1,685	1.54%
2019/07/04	1	49.55	0	0.00	49.75	1	1,723	0.06%
2019/07/03	0.1	50.00	0	0.00	49.30	0.1	1,736	0.01%
2019/07/01	2	49.53	1	49.60	49.60	1	1,762	0.06%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/25	1	49.85	2	49.80	49.95	-1	1,954	-0.05%
2019/06/24	1.1	50.00	0	0.00	50.00	1.1	1,993	0.06%
2019/06/21	0	0.00	2	50.00	50.00	-2	1,983	-0.10%
2019/06/20	3	49.83	2	49.95	49.90	1	1,988	0.05%
2019/06/19	1	49.15	2.3	49.82	49.90	-1.3	2,011	-0.06%
2019/06/18	0	0.00	1	48.90	49.00	-1	2,011	-0.05%
2019/06/17	0	0.00	1	48.95	48.55	-1	2,069	-0.05%
2019/06/13	1	48.55	2	48.70	48.50	-1	2,147	-0.05%
2019/06/11	3	48.78	5	48.60	48.60	-2	2,436	-0.08%
2019/06/10	7	48.66	0	0.00	48.70	7	2,457	0.28%
2019/06/05	19	49.10	0	0.00	48.70	19	2,533	0.75%
2019/06/04	0.1	49.10	0	0.00	49.00	0.1	2,531	0.00%
2019/06/03	0	0.00	21	48.60	48.90	-21	2,532	-0.83%
2019/05/31	0	0.00	4	48.73	48.80	-4	2,523	-0.16%
2019/05/30	2	48.23	0	0.00	48.15	2	2,513	0.08%
2019/05/29	2	48.88	1	48.45	48.35	1	2,510	0.04%
2019/05/27	22	48.85	0	0.00	49.20	22	2,443	0.90%
2019/05/23	0	0.00	1	48.30	48.05	-1	2,415	-0.04%
2019/05/17	5.1	47.50	0	0.00	47.50	5.1	2,423	0.21%
2019/05/14	0	0.00	1	47.25	48.05	-1	2,450	-0.04%
2019/05/13	0	0.00	1	47.90	47.80	-1	2,444	-0.04%
2019/05/08	20	48.30	0	0.00	48.50	20	2,481	0.81%
2019/05/06	5	48.65	0	0.00	48.75	5	2,517	0.20%
2019/05/03	0	0.00	2	49.30	49.25	-2	2,537	-0.08%
2019/04/30	3	49.20	0	0.00	49.45	3	2,539	0.12%
2019/04/18	13	48.93	5	48.70	48.60	8	2,557	0.31%
2019/04/17	8	49.09	0	0.00	49.15	8	2,556	0.31%
2019/04/16	4	49.21	0	0.00	49.40	4	2,551	0.16%
2019/04/15	0	0.00	5	49.60	49.50	-5	2,547	-0.20%
2019/04/12	11	49.03	0	0.00	49.10	11	2,551	0.43%
2019/04/09	6	50.32	0	0.00	50.20	6	2,506	0.24%
2019/04/08	4	50.40	0	0.00	50.60	4	2,534	0.16%
2019/04/03	10	50.40	0	0.00	50.50	10	2,534	0.39%
2019/04/02	3	50.77	0	0.00	50.80	3	2,589	0.12%
2019/04/01	6	50.83	3	51.50	50.90	3	2,640	0.11%
2019/03/29	0	0.00	1	50.70	50.80	-1	2,550	-0.04%
2019/03/27	0	0.00	11	49.65	49.75	-11	2,528	-0.44%
2019/03/25	4	49.08	0	0.00	49.25	4	2,501	0.16%
2019/03/22	1	49.10	4.1	49.28	49.25	-3.1	2,481	-0.12%
2019/03/21	3	49.25	11.1	49.24	49.35	-8.1	2,453	-0.33%
2019/03/20	11	48.41	2	48.40	48.70	9	2,416	0.37%
2019/03/19	0	0.00	5	49.27	48.90	-5	2,361	-0.21%
2019/03/14	2	47.40	2	47.50	47.50	0	1,998	0.00%
2019/03/13	3	47.47	0	0.00	47.40	3	1,994	0.15%
2019/03/12	21	47.61	6	47.60	47.50	15	1,967	0.76%
2019/03/11	6	48.10	1	48.30	47.90	5	1,939	0.26%
2019/03/08	2	47.70	0	0.00	47.65	2	1,914	0.10%
2019/03/07	3	47.57	1	47.55	47.50	2	1,942	0.10%
2019/03/06	1	47.40	0	0.00	47.55	1	1,947	0.05%
2019/03/04	6	47.43	0	0.00	47.50	6	1,957	0.31%
2019/02/27	1	47.75	0	0.00	47.75	1	2,017	0.05%
2019/02/26	3	47.80	0	0.00	47.60	3	2,006	0.15%
2019/02/25	3	47.95	0	0.00	47.95	3	1,994	0.15%
2019/02/20	6	47.90	0	0.00	48.05	6	1,994	0.30%
2019/02/19	5	47.90	0	0.00	47.90	5	1,981	0.25%
2019/02/15	1	47.15	0	0.00	47.20	1	1,989	0.05%
2019/02/14	1	47.40	0	0.00	47.30	1	1,991	0.05%
2019/02/13	4	47.74	0	0.00	47.65	4	1,986	0.20%
2019/02/12	0	0.00	1	48.45	48.45	-1	1,947	-0.05%
2019/02/11	1	48.00	2	48.70	48.40	-1	1,951	-0.05%
2019/01/29	0	0.00	6	47.72	47.80	-6	1,912	-0.31%
2019/01/28	0	0.00	2	47.95	47.95	-2	1,901	-0.11%
2019/01/25	0	0.00	3	47.48	47.60	-3	1,890	-0.16%
2019/01/24	0	0.00	1	47.15	47.45	-1	1,868	-0.05%
2019/01/23	1	46.85	0	0.00	46.90	1	1,851	0.05%
2019/01/18	2	46.55	0	0.00	46.60	2	1,875	0.11%
2019/01/15	0	0.00	3	46.50	46.60	-3	1,927	-0.16%
2019/01/10	1	46.10	1	46.25	46.35	0	2,036	0.00%
2019/01/09	0	0.00	3	46.17	46.10	-3	2,047	-0.15%
2019/01/08	1	45.25	0	0.00	45.15	1	2,046	0.05%
2019/01/04	0	0.00	1	45.25	45.25	-1	2,112	-0.05%
2019/01/03	0	0.00	2	45.18	45.05	-2	2,227	-0.09%
2019/01/02	0	0.00	5	44.60	44.50	-5	2,248	-0.22%
2018/12/27	1	44.05	1	44.05	44.40	0	2,292	0.00%
2018/12/26	1	44.15	0	0.00	44.15	1	2,287	0.04%
2018/12/25	11	44.38	11	43.92	43.90	0	2,269	0.00%
2018/12/24	3	45.10	0	0.00	44.90	3	2,216	0.14%
2018/12/18	1	46.05	0	0.00	46.15	1	2,170	0.05%
2018/12/11	2	45.95	0	0.00	46.00	2	2,262	0.09%
2018/12/06	1	45.80	0	0.00	45.65	1	2,430	0.04%
2018/12/05	10	46.20	10	46.35	46.35	0	2,605	0.00%
2018/12/04	30	46.85	20	46.70	46.70	10	2,983	0.34%
2018/12/03	5	47.05	3	47.03	47.10	2	3,664	0.05%
2018/11/30	30	46.68	10	46.78	46.90	20	4,360	0.46%
2018/11/29	0	0.00	2	47.00	46.50	-2	4,700	-0.04%
2018/11/27	10	46.35	10	46.25	46.25	0	4,977	0.00%
2018/11/26	7	46.91	4	47.23	46.20	3	5,043	0.06%
2018/11/14	1	46.35	0	0.00	46.45	1	5,158	0.02%
2018/11/13	0	0.00	1	46.50	46.80	-1	5,157	-0.02%
2018/11/07	0	0.00	1	46.80	46.40	-1	5,426	-0.02%
2018/11/06	0	0.00	13	46.41	46.55	-13	5,587	-0.23%
2018/11/05	1	45.95	0	0.00	45.85	1	5,599	0.02%
2018/11/02	105	45.68	3	45.93	46.20	102	5,620	1.81%	大買/鉅額交易
2018/10/29	0.1	44.65	0	0.00	44.60	0.1	5,724	0.00%
2018/10/25	1	44.90	0	0.00	45.00	1	5,721	0.02%
2018/10/24	2	45.08	0	0.00	45.40	2	5,732	0.03%
2018/10/22	1	45.50	0	0.00	45.50	1	5,711	0.02%
2018/10/17	0	0.00	2	46.10	45.85	-2	5,585	-0.04%
2018/10/16	1	45.90	0	0.00	45.90	1	5,557	0.02%
2018/10/15	2	45.33	0	0.00	45.25	2	5,523	0.04%
2018/10/12	1	45.20	11	46.22	46.25	-10	5,486	-0.18%
2018/10/11	2	45.35	108	45.86	45.60	-106	5,469	-1.94%	大賣/鉅額交易
2018/10/09	15	46.89	0	0.00	46.65	15	5,337	0.28%
2018/10/08	2	46.90	0	0.00	47.10	2	5,304	0.04%
2018/10/05	2	47.00	0	0.00	46.75	2	5,270	0.04%
2018/10/02	0	0.00	2	48.40	48.35	-2	5,233	-0.04%
2018/10/01	0	0.00	20	48.35	48.20	-20	5,224	-0.38%
2018/09/28	0	0.00	1	48.10	48.40	-1	5,212	-0.02%
2018/09/25	3	48.63	1	48.95	48.35	2	5,179	0.04%
2018/09/21	12	48.39	0	0.00	48.70	12	5,175	0.23%
2018/09/20	5	48.36	3	48.10	48.20	2	5,137	0.04%
2018/09/19	0	0.00	0.3	48.15	48.15	-0.3	5,140	-0.01%
2018/09/17	1	47.15	0	0.00	47.50	1	5,115	0.02%
2018/09/14	1	48.05	5	47.55	47.50	-4	5,117	-0.08%
2018/09/13	1	47.25	3	47.40	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	5	46.45	46.90	-5	5,051	-0.10%
2018/09/10	2	45.00	0	0.00	44.60	2	4,834	0.04%
2018/09/07	5	45.10	3	45.72	45.10	2	4,580	0.04%
2018/09/06	2	49.10	8	49.12	49.15	-6	3,932	-0.15%
2018/09/05	7	49.18	2	48.45	48.80	5	3,239	0.15%
2018/09/04	0	0.00	2	50.20	49.95	-2	2,892	-0.07%
2018/09/03	7	49.99	98	50.12	50.00	-91	2,724	-3.34%
2018/08/31	2	49.45	5	49.90	49.90	-3	2,690	-0.11%
2018/08/30	3	49.22	2.4	49.20	49.30	0.6	2,659	0.02%
2018/08/29	0	0.00	3	48.85	48.95	-3	2,728	-0.11%
2018/08/28	0	0.00	2	48.60	48.60	-2	2,713	-0.07%
2018/08/24	0	0.00	1	48.45	48.50	-1	2,758	-0.04%
2018/08/22	10	48.40	0	0.00	48.35	10	2,883	0.35%
2018/08/21	2	48.10	0	0.00	48.20	2	2,879	0.07%
2018/08/17	10	47.75	0	0.00	47.80	10	2,876	0.35%
2018/08/15	0.2	48.00	11	48.15	48.00	-10.8	2,873	-0.38%
2018/08/14	0	0.00	22	47.58	47.65	-22	2,835	-0.78%
2018/08/13	2.2	47.25	0	0.00	47.50	2.2	2,634	0.08%
2018/08/10	0	0.00	1	47.75	48.00	-1	2,483	-0.04%
2018/08/09	6	48.24	2	48.40	48.30	4	2,481	0.16%
2018/08/08	4	47.85	2	47.75	47.90	2	2,452	0.08%
2018/08/07	12	47.60	3	47.65	47.65	9	2,382	0.38%
2018/08/06	0	0.00	1	47.30	47.35	-1	2,406	-0.04%
2018/08/02	10	46.96	0	0.00	46.90	10	2,401	0.42%
2018/08/01	1	47.10	1	47.50	47.20	0	2,402	0.00%
2018/07/31	0	0.00	1	46.95	47.30	-1	2,392	-0.04%
2018/07/27	0	0.00	2	46.15	46.20	-2	2,361	-0.08%
2018/07/26	1	46.05	0	0.00	45.95	1	2,371	0.04%
2018/07/24	0	0.00	17	45.72	45.70	-17	2,450	-0.69%
2018/07/23	22	45.84	0	0.00	45.80	22	2,457	0.90%
2018/07/19	10	45.85	0	0.00	45.65	10	2,487	0.40%
2018/07/18	0	0.00	2	45.63	46.15	-2	2,501	-0.08%
2018/07/17	0	0.00	1	45.30	45.40	-1	2,525	-0.04%
2018/07/13	0	0.00	1	45.55	45.60	-1	2,559	-0.04%
2018/07/11	0	0.00	2	45.00	45.00	-2	2,601	-0.08%
2018/07/05	0	0.00	2	44.10	44.00	-2	2,639	-0.08%
2018/07/04	0	0.00	1	44.45	44.45	-1	2,663	-0.04%
2018/07/03	1	44.30	0	0.00	44.20	1	2,704	0.04%
2018/06/29	3	44.55	1	44.90	45.25	2	2,683	0.07%
2018/06/26	0	0.00	1	45.55	45.50	-1	2,631	-0.04%
2018/06/15	3	46.03	11	46.14	45.90	-8	2,624	-0.30%
2018/06/14	3	46.58	0	0.00	46.35	3	2,513	0.12%
2018/06/12	1	47.50	0	0.00	47.65	1	2,520	0.04%
2018/06/07	1	47.65	28	47.54	47.45	-27	2,455	-1.10%
2018/06/06	0	0.00	4	47.33	47.85	-4	2,452	-0.16%
2018/06/04	0	0.00	1	46.30	46.60	-1	2,310	-0.04%
2018/05/31	0	0.00	23	45.95	45.40	-23	2,230	-1.03%
2018/05/30	2	45.90	0	0.00	45.50	2	2,150	0.09%
2018/05/29	1	45.70	3	45.85	46.15	-2	2,121	-0.09%
2018/05/24	2	46.00	5	46.25	46.30	-3	2,108	-0.14%
2018/05/22	0	0.00	51	46.05	46.05	-51	2,095	-2.43%
2018/05/21	0	0.00	1	46.15	46.25	-1	2,105	-0.05%
2018/05/18	0	0.00	24	45.95	45.90	-24	2,105	-1.14%
2018/05/17	0	0.00	1	45.70	45.65	-1	2,114	-0.05%
2018/05/16	52	45.54	0	0.00	45.60	52	2,116	2.46%
2018/05/14	1	45.95	0	0.00	45.75	1	2,276	0.04%
2018/05/09	2	45.15	0	0.00	45.05	2	2,251	0.09%
2018/05/08	0	0.00	13	45.30	45.40	-13	2,279	-0.57%
2018/05/07	3	45.40	7	45.26	45.20	-4	2,310	-0.17%
2018/05/04	0	0.00	6	45.50	45.35	-6	2,347	-0.26%
2018/05/03	24	45.55	0	0.00	45.50	24	2,450	0.98%
2018/05/02	0	0.00	7	46.33	46.00	-7	2,512	-0.28%
2018/04/30	0	0.00	6	45.57	45.80	-6	2,513	-0.24%
2018/04/27	56	45.29	0	0.00	45.45	56	2,614	2.14%
2018/04/26	1	45.55	0	0.00	45.15	1	2,621	0.04%
2018/04/25	2	45.10	0	0.00	45.20	2	2,616	0.08%
2018/04/24	0	0.00	2	45.53	45.20	-2	2,622	-0.08%
2018/04/23	6	45.65	9	45.63	45.60	-3	2,630	-0.11%
2018/04/20	0	0.00	1	45.15	45.30	-1	2,590	-0.04%
2018/04/19	0	0.00	1	44.90	45.10	-1	2,583	-0.04%
2018/04/17	1	44.45	1	44.35	44.55	0	2,578	0.00%
2018/04/10	2	45.25	5	45.20	45.40	-3	2,580	-0.12%
2018/04/09	1	44.90	0	0.00	44.80	1	2,583	0.04%
2018/04/03	0	0.00	2	45.08	45.20	-2	2,589	-0.08%
2018/03/31	0	0.00	4	45.23	45.15	-4	2,588	-0.15%
2018/03/30	0	0.00	3	45.00	45.00	-3	2,586	-0.12%
2018/03/27	0	0.00	2	45.35	45.40	-2	2,578	-0.08%
2018/03/26	1	44.85	0	0.00	44.85	1	2,548	0.04%
2018/03/22	1	45.20	5	45.25	45.10	-4	2,570	-0.16%
2018/03/21	0	0.00	1	44.85	44.95	-1	2,590	-0.04%
2018/03/20	0	0.00	2	44.60	44.90	-2	2,744	-0.07%
2018/03/19	1	44.80	1	44.70	44.90	0	2,773	0.00%
2018/03/16	15	44.63	5	44.25	44.60	10	2,796	0.36%
2018/03/15	10	45.60	1	45.65	45.50	9	2,734	0.33%
2018/03/13	5	44.90	0	0.00	45.05	5	2,704	0.18%
2018/03/12	2	45.30	0	0.00	44.95	2	2,704	0.07%
2018/03/09	0	0.00	1	44.35	44.40	-1	2,671	-0.04%
2018/03/08	3	44.10	0	0.00	44.15	3	2,678	0.11%
2018/03/05	5	44.17	0	0.00	44.25	5	2,758	0.18%
2018/03/02	0.2	44.25	1	44.10	44.00	-0.8	2,754	-0.03%
2018/03/01	0.2	44.65	1	44.00	44.65	-0.8	2,756	-0.03%
2018/02/27	2	44.50	0	0.00	44.15	2	2,727	0.07%
2018/02/26	2	44.70	0	0.00	44.95	2	2,713	0.07%
2018/02/22	4	44.35	3	44.43	44.40	1	2,735	0.04%
2018/02/21	0	0.00	4	44.33	44.70	-4	2,732	-0.15%
2018/02/12	8.2	43.46	7	43.69	43.60	1.2	2,718	0.04%
2018/02/09	9	42.83	11	43.18	43.55	-2	2,704	-0.07%
2018/02/08	5	43.95	4	44.15	44.10	1	2,679	0.04%
2018/02/07	1	44.30	19	44.05	44.20	-18	2,682	-0.67%
2018/02/06	56	42.32	26	42.43	42.20	30	2,599	1.15%
2018/02/05	9	44.67	3	44.80	44.85	6	2,514	0.24%
2018/02/02	0.2	45.60	2	45.48	45.60	-1.8	2,507	-0.07%
2018/02/01	2	45.70	0	0.00	45.55	2	2,514	0.08%
2018/01/31	3	45.88	8	45.84	45.80	-5	2,514	-0.20%
2018/01/30	5	45.80	1	45.55	45.55	4	2,471	0.16%
2018/01/29	7	46.45	0	0.00	46.50	7	2,443	0.29%
2018/01/26	18	46.05	27.2	46.12	46.45	-9.2	2,421	-0.38%
2018/01/25	2	45.65	9	45.58	45.40	-7	2,341	-0.30%
2018/01/24	17	44.61	19.1	44.90	45.00	-2.1	2,263	-0.09%
2018/01/23	11	44.73	34	44.83	44.95	-23	2,212	-1.04%
2018/01/22	2	42.98	26	42.97	43.05	-24	2,117	-1.13%
2018/01/18	6	43.05	3	43.47	42.80	3	2,129	0.14%
2018/01/17	0	0.00	2	42.55	43.05	-2	2,113	-0.09%
2018/01/16	0	0.00	1	42.75	42.60	-1	2,085	-0.05%
2018/01/15	0	0.00	2	42.53	42.85	-2	2,080	-0.10%
2018/01/12	0	0.00	2	42.65	42.80	-2	2,100	-0.10%
2018/01/11	0	0.00	1	42.60	42.45	-1	2,114	-0.05%
2018/01/10	5	42.92	1	43.00	42.75	4	2,122	0.19%
2018/01/09	2	42.95	2	43.10	43.15	0	2,123	0.00%
2018/01/08	2	43.05	7	43.35	43.40	-5	2,116	-0.24%
2018/01/05	2	42.70	4	43.04	43.10	-2	2,102	-0.10%
2018/01/04	1	42.80	1	42.85	42.65	0	2,116	0.00%
2018/01/03	3	42.97	2	43.33	43.15	1	2,125	0.05%
2018/01/02	0	0.00	5	42.97	43.15	-5	2,095	-0.24%