興富發 (2542)-玉山-新莊券商分點個股進出

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
42.95
漲跌
▲0.25
漲幅
+0.59%
成交量
7,983張
產業
上市營建類股
906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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/26	1.1	42.74	24	43.29	42.95	-22.9	4,063	-0.56%
2024/04/25	0.3	42.65	14	42.69	42.70	-13.8	3,964	-0.35%
2024/04/24	1.3	42.01	1	42.20	41.95	0.3	3,860	0.01%
2024/04/23	5.1	42.50	26	42.23	42.25	-20.9	3,821	-0.55%
2024/04/22	8	42.86	26.8	43.28	42.40	-18.8	3,769	-0.50%
2024/04/19	1	41.30	9	41.86	41.45	-8	3,371	-0.24%
2024/04/18	3	41.80	0.3	40.97	41.60	2.7	3,204	0.08%
2024/04/17	0	0.00	16.3	40.81	40.85	-16.3	3,087	-0.53%
2024/04/16	0	0.00	6	40.23	40.10	-6	3,049	-0.20%
2024/04/15	1	41.20	5	40.75	40.80	-4	2,983	-0.13%
2024/04/12	2.2	40.95	0.7	41.05	40.80	1.5	2,943	0.05%
2024/04/11	5.1	41.05	0.2	41.10	41.10	4.9	2,921	0.17%
2024/04/10	11	41.44	4.7	41.41	41.35	6.4	2,896	0.22%
2024/04/09	0.3	40.80	14.7	40.82	41.20	-14.4	2,858	-0.50%
2024/04/08	2	40.80	0	0.00	40.70	2	2,790	0.07%
2024/04/03	2	40.07	0	0.00	40.25	2	2,717	0.07%
2024/04/02	2	40.20	4.2	40.19	40.10	-2.1	2,680	-0.08%
2024/04/01	1.1	40.30	11	40.35	40.25	-10	2,666	-0.37%
2024/03/29	1.1	40.06	17.6	40.09	40.15	-16.5	2,645	-0.62%
2024/03/28	4.3	40.49	4.6	40.41	40.50	-0.3	2,610	-0.01%
2024/03/27	20	40.43	8.1	40.60	40.60	11.9	2,567	0.46%
2024/03/26	0.1	39.10	0.1	39.35	39.00	0	2,505	0.00%
2024/03/25	5.8	39.32	0	0.00	39.35	5.8	2,514	0.23%
2024/03/22	2.3	38.79	1.1	38.85	38.80	1.2	2,529	0.05%
2024/03/21	2	38.63	1	38.95	38.65	1	2,556	0.04%
2024/03/20	10.2	38.78	7	38.37	38.50	3.2	2,570	0.12%
2024/03/19	5.3	38.68	0	0.00	38.70	5.3	2,526	0.21%
2024/03/18	7.7	38.99	0	0.00	39.10	7.7	2,512	0.30%
2024/03/15	13	39.33	10	39.45	39.20	3	2,527	0.12%
2024/03/14	0.1	39.80	0	0.00	39.85	0.1	2,444	0.00%
2024/03/13	4.3	39.82	1	39.85	39.80	3.3	2,452	0.13%
2024/03/12	1.1	39.86	14.1	39.94	39.95	-13	2,432	-0.53%
2024/03/11	0.4	39.70	10	39.66	39.90	-9.6	2,450	-0.39%
2024/03/08	12.1	39.73	5.3	39.79	39.75	6.8	2,447	0.28%
2024/03/07	0	0.00	8	39.80	39.90	-8	2,448	-0.33%
2024/03/06	5.1	39.65	10.1	39.63	39.65	-5	2,423	-0.21%
2024/03/05	10	39.65	11	39.65	39.60	-1	2,426	-0.04%
2024/03/04	1.5	39.67	5	39.70	39.65	-3.6	2,423	-0.15%
2024/03/01	2.1	39.68	5	39.65	39.70	-2.9	2,424	-0.12%
2024/02/29	0.4	39.85	5	39.80	39.70	-4.6	2,424	-0.19%
2024/02/27	10.5	39.76	0.2	39.80	39.70	10.3	2,419	0.43%
2024/02/26	3.1	39.83	7	39.85	39.90	-3.9	2,444	-0.16%
2024/02/23	6.3	39.60	0.7	39.70	39.55	5.6	2,440	0.23%
2024/02/22	4	39.88	0.3	40.10	39.75	3.7	2,457	0.15%
2024/02/21	0	0.00	5	39.96	40.10	-5	2,459	-0.20%
2024/02/20	0.7	39.68	11.1	39.51	39.65	-10.4	2,431	-0.43%
2024/02/19	2.1	39.63	0	0.00	39.65	2.1	2,425	0.09%
2024/02/16	5.2	39.41	0	0.00	39.65	5.2	2,471	0.21%
2024/02/15	20.1	39.55	1	39.45	39.50	19.1	2,442	0.78%
2024/02/05	6	39.65	0	0.00	39.80	6	2,434	0.25%
2024/02/02	0.2	39.62	0	0.00	39.70	0.2	2,421	0.01%
2024/02/01	2.4	39.59	1	39.60	39.60	1.4	2,413	0.06%
2024/01/31	0	0.00	1	39.55	39.60	-1	2,424	-0.04%
2024/01/30	0.1	39.70	0	0.00	39.55	0.1	2,433	0.00%
2024/01/29	2.3	39.73	0	0.00	39.80	2.3	2,449	0.09%
2024/01/26	0.3	39.58	0	0.00	39.60	0.3	2,465	0.01%
2024/01/25	23.5	39.60	0	0.00	39.50	23.5	2,483	0.95%
2024/01/24	0.2	39.53	0.1	39.55	39.55	0.1	2,510	0.00%
2024/01/23	3.5	39.51	1	39.40	39.50	2.5	2,520	0.10%
2024/01/22	12.8	39.60	0	0.00	39.55	12.8	2,510	0.51%
2024/01/19	1.3	39.67	0	0.00	39.70	1.3	2,499	0.05%
2024/01/18	2.4	39.73	0	0.00	39.70	2.4	2,497	0.10%
2024/01/17	4	39.66	0	0.00	39.85	4	2,489	0.16%
2024/01/16	3.2	39.65	0	0.00	39.70	3.2	2,446	0.13%
2024/01/15	6.3	39.96	1	39.95	39.90	5.3	2,388	0.22%
2024/01/12	3.1	39.94	0	0.00	39.90	3.1	2,406	0.13%
2024/01/11	4	39.94	0	0.00	39.95	4	2,476	0.16%
2024/01/10	5.3	40.05	0	0.00	40.00	5.3	2,744	0.19%
2024/01/09	0.3	40.13	0	0.00	40.05	0.3	2,789	0.01%
2024/01/05	1	40.10	0	0.00	40.20	1	2,897	0.03%
2024/01/04	0.2	40.13	0	0.00	40.10	0.2	2,917	0.01%
2024/01/03	0	0.00	2	40.15	40.10	-2	2,985	-0.07%
2024/01/02	4	40.25	0	0.00	40.25	4	2,991	0.13%
2023/12/29	0.2	40.15	0	0.00	40.10	0.2	3,004	0.01%
2023/12/28	4.3	40.10	0	0.00	40.15	4.3	3,039	0.14%
2023/12/27	1.1	40.15	0	0.00	40.10	1.1	3,055	0.04%
2023/12/26	10	40.05	0	0.00	40.05	10	3,098	0.32%
2023/12/25	4	39.90	4	39.90	40.00	0	3,138	0.00%
2023/12/22	7.1	39.94	21.4	39.95	39.90	-14.3	3,231	-0.44%
2023/12/21	14.4	39.83	0	0.00	39.90	14.4	3,414	0.42%
2023/12/20	12.2	39.98	0	0.00	40.15	12.2	3,410	0.36%
2023/12/19	2	39.98	0	0.00	40.15	2	3,443	0.06%
2023/12/18	10.3	40.11	0	0.00	40.45	10.3	3,468	0.30%
2023/12/15	2.1	40.43	0	0.00	40.40	2.1	3,484	0.06%
2023/12/14	3	40.22	0	0.00	40.40	3	3,472	0.09%
2023/12/13	1.6	39.94	6	40.00	40.05	-4.4	3,497	-0.13%
2023/12/12	8	39.96	1	40.00	39.90	7	3,540	0.20%
2023/12/11	1.5	40.05	3	40.03	40.10	-1.5	3,549	-0.04%
2023/12/08	2.4	40.17	1.2	40.25	40.15	1.2	3,540	0.03%
2023/12/07	1.1	40.47	0	0.00	40.20	1.1	3,523	0.03%
2023/12/06	2.1	40.47	3	40.42	40.35	-0.9	3,531	-0.03%
2023/12/05	1.7	40.57	0.4	40.60	40.55	1.3	3,489	0.04%
2023/12/04	3.4	40.65	0	0.00	40.70	3.4	3,476	0.10%
2023/12/01	2.1	40.83	1	40.85	40.80	1.1	3,447	0.03%
2023/11/30	0.1	40.90	5	40.90	40.95	-4.9	3,452	-0.14%
2023/11/29	2.1	40.85	0	0.00	40.85	2.1	3,496	0.06%
2023/11/28	6	40.90	3.2	40.95	40.95	2.8	3,489	0.08%
2023/11/24	0.1	41.10	0	0.00	41.20	0.1	3,471	0.00%
2023/11/21	3.2	40.89	0	0.00	40.85	3.2	3,444	0.09%
2023/11/20	0	0.00	9.4	41.01	41.10	-9.4	3,427	-0.27%
2023/11/17	0.1	40.95	1.2	40.95	40.90	-1.1	3,415	-0.03%
2023/11/16	1	40.95	0.1	40.90	41.00	0.9	3,433	0.03%
2023/11/15	1	40.60	1	40.70	40.90	0	3,434	0.00%
2023/11/13	0	0.00	3.5	40.65	40.60	-3.5	3,398	-0.10%
2023/11/10	22	40.50	0	0.00	40.55	22	3,391	0.65%
2023/11/08	17	40.66	6	40.71	40.60	11	3,434	0.32%
2023/11/07	0	0.00	5	40.80	40.70	-5	3,506	-0.14%
2023/11/06	12	40.63	0.4	40.73	40.70	11.6	3,513	0.33%
2023/11/03	3	40.70	8.1	40.74	40.60	-5.1	3,494	-0.15%
2023/11/02	1.3	40.58	0.7	40.70	40.60	0.6	3,494	0.02%
2023/11/01	0.2	40.61	0	0.00	40.60	0.2	3,493	0.00%
2023/10/31	3.8	40.71	17	40.81	40.70	-13.2	3,483	-0.38%
2023/10/30	3	40.68	0	40.80	40.90	3	3,473	0.09%
2023/10/27	1	40.85	10	40.83	40.80	-9	3,471	-0.26%
2023/10/26	0	0.00	10	41.07	40.95	-10	3,476	-0.29%
2023/10/25	5	41.00	12.9	41.09	41.00	-7.9	3,465	-0.23%
2023/10/24	0	0.00	14	40.70	40.80	-14	3,471	-0.40%
2023/10/23	0	40.85	0	0.00	40.75	0	3,488	0.00%
2023/10/20	2	41.10	2	41.15	41.10	0	3,504	0.00%
2023/10/19	19	41.89	8	41.94	41.80	11	3,542	0.31%
2023/10/18	0.1	41.00	17	41.67	42.05	-16.9	3,479	-0.49%
2023/10/17	1	40.70	2.1	41.05	41.00	-1.1	3,199	-0.03%
2023/10/16	12	41.05	2	41.03	41.30	10	3,162	0.32%
2023/10/13	5	40.82	27	40.85	40.85	-22	3,128	-0.70%
2023/10/12	1	39.85	0	0.00	40.20	1	3,125	0.03%
2023/10/11	4	39.80	2	40.10	40.10	2	3,128	0.06%
2023/10/06	3.1	39.09	0	0.00	39.40	3.1	3,089	0.10%
2023/10/05	6.1	39.17	0	0.00	39.10	6.1	3,071	0.20%
2023/10/04	22.1	39.10	0	0.00	39.10	22.1	3,075	0.72%
2023/10/03	6	39.28	2	39.25	39.25	4	3,077	0.13%
2023/10/02	19	39.29	0	0.00	39.30	19	3,075	0.62%
2023/09/28	25.2	39.47	3	39.50	39.45	22.2	3,028	0.73%
2023/09/27	42.1	39.78	0	0.00	39.55	42.1	2,981	1.41%
2023/09/26	20.1	39.96	25	39.62	40.00	-4.9	2,901	-0.17%
2023/09/25	6	43.13	2.5	43.48	43.05	3.5	2,712	0.13%
2023/09/22	7	43.49	9	43.39	43.40	-2	2,593	-0.08%
2023/09/21	12	43.96	0	0.00	43.95	12	2,534	0.47%
2023/09/20	2	44.20	0.4	44.25	44.20	1.6	2,472	0.06%
2023/09/19	0	0.00	9.1	44.23	44.30	-9.1	2,406	-0.38%
2023/09/18	0	0.00	4	44.00	44.15	-4	2,376	-0.17%
2023/09/15	3.1	43.57	1	43.75	43.25	2.1	2,331	0.09%
2023/09/14	11	43.90	10	44.02	44.10	1	2,252	0.04%
2023/09/13	0	0.00	17.1	43.70	43.70	-17.1	2,204	-0.78%
2023/09/12	4	43.56	2.3	43.64	43.60	1.8	2,254	0.08%
2023/09/11	0	0.00	0.2	43.60	43.50	-0.2	2,268	-0.01%
2023/09/08	0	0.00	1	43.55	43.40	-1	2,272	-0.04%
2023/09/07	1	43.35	19	43.31	43.40	-18	2,261	-0.80%
2023/09/06	0	0.00	1	43.40	43.40	-1	2,289	-0.04%
2023/09/05	2	43.40	0	0.00	43.45	2	2,292	0.09%
2023/09/04	1	43.30	51.7	43.33	43.60	-50.7	2,273	-2.23%
2023/09/01	1	42.95	1	42.95	42.95	0	2,211	0.00%
2023/08/29	0	0.00	5	43.01	43.20	-5	2,235	-0.22%
2023/08/28	1	42.60	30.9	42.76	42.95	-29.9	2,238	-1.34%
2023/08/22	0.1	42.43	0	0.00	42.40	0.1	2,320	0.00%
2023/08/21	1	42.70	1	42.75	42.75	0	2,323	0.00%
2023/08/18	1	42.70	28	42.89	42.95	-27	2,348	-1.15%
2023/08/17	0	0.00	11.1	42.72	42.60	-11.1	2,343	-0.47%
2023/08/16	2	42.40	30	42.50	42.60	-28	2,375	-1.18%
2023/08/15	0	0.00	2	42.75	42.65	-2	2,401	-0.08%
2023/08/14	10	42.83	14	42.87	42.60	-4	2,426	-0.16%
2023/08/11	1	43.25	3.9	43.29	43.40	-2.9	2,426	-0.12%
2023/08/10	1.1	42.73	4	42.65	42.90	-2.9	2,378	-0.12%
2023/08/09	1.1	42.70	1	42.75	42.65	0.1	2,478	0.00%
2023/08/08	0	0.00	3	42.90	42.95	-3	2,553	-0.12%
2023/08/07	14	42.77	0	0.00	42.80	14	2,962	0.47%
2023/08/04	3	42.68	4.1	42.74	42.70	-1.1	2,965	-0.04%
2023/08/02	6.1	42.56	5	42.41	42.55	1.1	2,959	0.04%
2023/08/01	4	42.50	2	42.50	42.55	2	2,975	0.07%
2023/07/31	11	42.34	1.3	42.36	42.30	9.8	2,977	0.33%
2023/07/28	10.1	42.25	0	0.00	42.20	10.1	3,010	0.34%
2023/07/27	2	42.30	1.3	42.31	42.40	0.7	3,023	0.02%
2023/07/25	0.3	41.77	0	0.00	41.60	0.3	3,007	0.01%
2023/07/24	4.6	41.85	0	0.00	41.70	4.6	2,980	0.15%
2023/07/21	1	42.10	0	0.00	42.15	1	2,924	0.03%
2023/07/19	2	42.15	0	0.00	42.15	2	2,951	0.07%
2023/07/18	1.4	42.09	0.2	42.15	42.15	1.2	2,944	0.04%
2023/07/17	6.3	42.30	0	0.00	42.25	6.3	2,931	0.21%
2023/07/14	7.2	42.59	0	0.00	42.55	7.2	2,898	0.25%
2023/07/13	30.6	42.80	0	0.00	42.80	30.6	2,887	1.06%
2023/07/12	11.1	42.86	0	0.00	42.95	11.1	2,874	0.39%
2023/07/11	5.1	42.90	1.2	42.98	43.00	3.9	2,878	0.14%
2023/07/07	2.2	42.72	8	42.74	42.75	-5.8	2,913	-0.20%
2023/07/06	1.2	42.70	10	42.80	42.80	-8.8	2,900	-0.30%
2023/07/05	1.1	42.75	0	0.00	42.70	1.1	2,901	0.04%
2023/07/04	2.6	42.71	0	0.00	42.85	2.6	2,939	0.09%
2023/07/03	1	42.75	0	0.00	42.80	1	2,955	0.03%
2023/06/30	20	42.63	0	0.00	42.65	20	2,964	0.67%
2023/06/28	0	0.00	2	42.40	42.45	-2	2,968	-0.07%
2023/06/27	1.2	42.21	0	0.00	42.25	1.2	2,978	0.04%
2023/06/21	0.2	42.35	9.1	42.30	42.25	-8.9	3,006	-0.30%
2023/06/20	12	42.24	0	0.00	42.15	12	3,001	0.40%
2023/06/19	1.2	42.21	0	0.00	42.30	1.2	2,982	0.04%
2023/06/16	8.6	42.30	1.6	42.34	42.25	7	2,968	0.24%
2023/06/15	8.2	42.83	1	43.00	42.70	7.2	2,912	0.25%
2023/06/14	0.4	42.93	3	43.00	43.00	-2.6	2,916	-0.09%
2023/06/13	9.1	42.93	8	42.91	42.95	1.1	2,950	0.04%
2023/06/12	8.4	42.97	0.1	42.90	42.85	8.3	3,027	0.27%
2023/06/09	7.2	42.50	1	42.50	42.50	6.2	3,009	0.21%
2023/06/08	12.2	42.54	13	42.56	42.55	-0.8	3,019	-0.03%
2023/06/07	5	42.45	1	42.50	42.60	4	3,035	0.13%
2023/06/06	0	0.00	1.6	42.54	42.50	-1.6	3,037	-0.05%
2023/06/05	0.3	42.57	1	42.55	42.50	-0.7	3,041	-0.02%
2023/06/02	11.2	42.65	0	0.00	42.60	11.2	3,052	0.37%
2023/06/01	24	42.54	23	42.55	42.60	1	3,065	0.03%
2023/05/31	18.2	42.07	0	0.00	42.60	18.2	3,080	0.59%
2023/05/30	22	42.15	14.3	42.20	42.15	7.7	3,030	0.25%
2023/05/29	20	42.35	0	0.00	42.10	20	3,039	0.66%
2023/05/26	1.2	42.29	0	0.00	42.20	1.2	3,040	0.04%
2023/05/25	1.2	42.53	2	42.90	42.50	-0.8	3,025	-0.03%
2023/05/24	0	0.00	2	42.93	43.05	-2	3,015	-0.07%
2023/05/23	17	42.59	0	0.00	42.75	17	2,976	0.57%
2023/05/22	7.2	42.44	12.2	42.04	42.60	-5	2,973	-0.17%
2023/05/19	2	41.93	0	0.00	42.00	2	2,931	0.07%
2023/05/18	3	41.85	4	41.94	42.00	-1	2,896	-0.03%
2023/05/17	3	41.77	3	41.65	41.90	0	2,868	0.00%
2023/05/16	2.1	41.70	8	41.68	41.65	-5.9	2,836	-0.21%
2023/05/15	8.5	41.21	13	41.28	41.35	-4.5	2,816	-0.16%
2023/05/12	7	41.76	21.7	41.78	41.95	-14.7	2,713	-0.54%
2023/05/11	43.6	42.06	33.5	41.94	42.30	10.1	2,632	0.38%
2023/05/10	1	43.30	3	43.23	43.20	-2	2,214	-0.09%
2023/05/09	3	43.22	1	43.20	43.20	2	2,214	0.09%
2023/05/08	11.1	43.02	1	43.20	43.30	10.1	2,235	0.45%
2023/05/05	2	42.93	1	42.90	42.90	1	2,230	0.04%
2023/05/04	1	42.70	9.1	42.77	42.85	-8.1	2,252	-0.36%
2023/05/03	1	42.30	0	0.00	42.30	1	2,241	0.04%
2023/05/02	0	0.00	8	42.20	42.20	-8	2,289	-0.35%
2023/04/26	7	41.79	0	0.00	42.00	7	2,410	0.29%
2023/04/25	2.3	41.94	0.7	41.84	41.65	1.6	2,423	0.06%
2023/04/24	2.1	41.78	0	0.00	41.75	2.1	2,406	0.09%
2023/04/21	0.3	41.75	1.1	41.85	41.85	-0.9	2,423	-0.04%
2023/04/20	2.3	41.90	21	41.90	41.85	-18.8	2,422	-0.77%
2023/04/19	1.1	42.05	9	42.15	42.00	-7.9	2,422	-0.33%
2023/04/18	0	0.00	1	42.25	42.10	-1	2,402	-0.04%
2023/04/17	11	42.15	1.3	42.16	42.05	9.7	2,394	0.41%
2023/04/14	3.5	42.08	2	42.10	42.10	1.5	2,390	0.06%
2023/04/13	4.3	42.07	0	0.00	42.10	4.3	2,397	0.18%
2023/04/12	16	42.02	2	41.95	41.95	14	2,407	0.58%
2023/04/11	1	41.60	0	0.00	41.75	1	2,348	0.04%
2023/04/10	3.7	41.61	0.9	41.70	41.45	2.8	2,381	0.12%
2023/04/07	2.3	41.29	12	41.23	41.70	-9.8	2,499	-0.39%
2023/04/06	19	40.99	0	0.00	40.85	19	2,473	0.77%
2023/03/31	0	0.00	2	40.95	41.15	-2	2,570	-0.08%
2023/03/30	1.1	40.95	1	40.85	41.00	0.1	2,889	0.00%
2023/03/29	6	40.91	0	0.00	41.05	6	3,290	0.18%
2023/03/28	2	40.70	0	0.00	40.70	2	3,717	0.05%
2023/03/24	6	40.66	0	0.00	40.65	6	4,616	0.13%
2023/03/23	2.2	41.10	0	0.00	41.00	2.2	4,683	0.05%
2023/03/22	1	41.10	0	0.00	41.15	1	4,761	0.02%
2023/03/21	0	41.10	1	41.10	41.10	-1	4,864	-0.02%
2023/03/20	5	40.40	0	0.00	40.70	5	4,939	0.10%
2023/03/17	0.1	40.46	30	40.50	40.40	-29.9	4,979	-0.60%
2023/03/16	6.5	40.05	27	40.03	40.10	-20.5	5,004	-0.41%
2023/03/15	8.1	40.81	0	0.00	40.60	8.1	5,035	0.16%
2023/03/14	11.2	41.46	0	0.00	41.50	11.2	4,997	0.22%
2023/03/13	1.5	41.67	1	41.65	41.80	0.5	5,086	0.01%
2023/03/10	1.7	41.87	8	41.90	41.95	-6.4	5,112	-0.12%
2023/03/09	0	41.90	1	41.90	41.95	-1	5,127	-0.02%
2023/03/08	0	0.00	2	41.75	41.85	-2	5,151	-0.04%
2023/03/07	3	41.80	0.4	41.85	41.80	2.6	5,162	0.05%
2023/03/06	0	41.85	0.1	41.85	41.80	-0.1	5,202	0.00%
2023/03/03	6	41.85	1	41.80	41.95	5	5,213	0.10%
2023/03/02	6	42.17	7	42.25	42.25	-1	5,216	-0.02%
2023/03/01	0	0.00	1	42.30	42.35	-1	5,253	-0.02%
2023/02/24	2	42.50	0	0.00	42.40	2	5,404	0.04%
2023/02/22	1	42.05	0	0.00	42.30	1	5,435	0.02%
2023/02/21	2.5	42.15	0	0.00	42.25	2.5	5,466	0.05%
2023/02/17	0	0.00	2	41.95	41.95	-2	5,613	-0.04%
2023/02/16	1.1	41.90	1	41.90	41.90	0.1	5,744	0.00%
2023/02/14	0	0.00	2	41.90	42.00	-2	5,835	-0.03%
2023/02/13	0.2	41.50	0	41.55	41.80	0.2	5,888	0.00%
2023/02/10	1	41.50	0	0.00	41.55	1	5,912	0.02%
2023/02/09	1	41.85	0	0.00	41.75	1	5,946	0.02%
2023/02/08	1.4	41.84	2	41.85	41.90	-0.6	6,025	-0.01%
2023/02/07	0	0.00	0.2	41.95	41.95	-0.2	6,053	0.00%
2023/02/06	1	41.90	0	0.00	42.00	1	6,047	0.02%
2023/02/03	1.2	41.51	0	0.00	41.80	1.2	6,036	0.02%
2023/02/02	1.1	41.55	0	0.00	41.25	1.1	6,057	0.02%
2023/02/01	4	41.53	0	0.00	41.60	4	6,045	0.07%
2023/01/31	1	41.00	0	0.00	41.10	1	6,114	0.02%
2023/01/30	5	40.77	0	0.00	40.65	5	6,079	0.08%
2023/01/17	2.3	40.57	2	40.65	40.70	0.3	6,054	0.00%
2023/01/16	0	0.00	0	40.80	40.70	0	6,047	0.00%
2023/01/13	1	40.65	0	0.00	40.80	1	6,054	0.02%
2023/01/12	0	0.00	0.6	40.77	40.70	-0.6	6,092	-0.01%
2023/01/11	1	40.55	0	0.00	40.60	1	6,125	0.02%
2023/01/10	3	40.45	0	0.00	40.50	3	6,136	0.05%
2023/01/06	1	40.45	0	0.00	40.45	1	6,185	0.02%
2023/01/05	2	40.40	0	0.00	40.40	2	6,223	0.03%
2022/12/30	1	40.50	0.6	40.78	40.30	0.4	6,293	0.01%
2022/12/29	10	40.50	0	0.00	40.60	10	6,273	0.16%
2022/12/28	2.2	40.96	0	0.00	40.70	2.2	6,284	0.03%
2022/12/27	0.1	41.50	6.1	41.45	41.45	-6	6,283	-0.10%
2022/12/23	4.6	40.35	0	0.00	40.35	4.6	6,264	0.07%
2022/12/22	2.1	40.00	1	42.00	42.00	1.1	6,211	0.02%
2022/12/21	18.8	39.21	0	0.00	40.00	18.8	6,026	0.31%
2022/12/20	17.9	39.84	0	0.00	39.65	17.9	5,780	0.31%
2022/12/19	3	40.90	0	0.00	40.50	3	5,621	0.05%
2022/12/16	22.8	41.69	1.3	42.10	41.15	21.5	5,404	0.40%
2022/12/15	4.4	42.28	0	0.00	42.40	4.4	5,094	0.09%
2022/12/14	3.1	42.62	0.5	42.60	42.60	2.6	5,170	0.05%
2022/12/13	1.2	43.46	1	43.65	42.75	0.2	5,162	0.00%
2022/12/12	0.4	43.89	0.5	43.80	43.65	-0.1	5,153	0.00%
2022/12/09	1	44.00	0	0.00	44.00	1	5,155	0.02%
2022/12/08	3	43.97	13	43.81	44.10	-10	5,144	-0.19%
2022/12/07	1.5	44.35	3.5	44.04	44.35	-2	5,137	-0.04%
2022/12/06	1	44.20	3.9	44.12	43.95	-2.9	5,103	-0.06%
2022/12/05	0.1	44.45	24.2	44.44	44.40	-24.1	5,088	-0.47%
2022/12/02	1	44.30	1	44.35	44.25	0	5,030	0.00%
2022/12/01	1	44.85	3	44.77	44.80	-2	5,016	-0.04%
2022/11/30	2.2	44.79	7.3	44.65	44.80	-5.1	5,021	-0.10%
2022/11/29	0	0.00	0.1	44.75	44.80	-0.1	5,026	0.00%
2022/11/28	0	0.00	51.3	44.53	44.85	-51.3	5,036	-1.02%
2022/11/25	1	44.60	7.6	44.67	44.55	-6.6	5,022	-0.13%
2022/11/24	1.1	44.89	1.1	44.89	44.90	0	5,032	0.00%
2022/11/23	3	44.87	17.4	44.84	44.90	-14.4	5,037	-0.29%
2022/11/22	10	44.72	4.1	44.80	44.85	5.9	5,044	0.12%
2022/11/21	10.5	43.90	7.5	43.85	43.95	3	4,921	0.06%
2022/11/18	10	43.75	2.5	43.69	43.80	7.5	4,941	0.15%
2022/11/17	1	43.15	6.2	43.62	43.55	-5.2	4,949	-0.11%
2022/11/16	1	43.15	28.5	43.34	43.20	-27.5	4,925	-0.56%
2022/11/15	1.4	43.00	1	42.96	42.90	0.4	4,916	0.01%
2022/11/14	3.2	42.90	10.3	43.00	43.35	-7.1	4,875	-0.15%
2022/11/11	0.2	42.30	2.8	42.23	42.40	-2.6	4,802	-0.05%
2022/11/10	0	41.95	1	42.05	42.25	-1	4,814	-0.02%
2022/11/09	2	41.90	2	42.05	42.25	0	4,868	0.00%
2022/11/08	0.3	41.95	2.4	41.92	41.90	-2.1	4,840	-0.04%
2022/11/07	2.3	41.96	13.3	42.00	42.05	-11	4,888	-0.23%
2022/11/04	0.5	41.90	3.2	41.90	42.00	-2.7	4,888	-0.06%
2022/11/03	0.2	41.05	1	41.15	41.30	-0.8	4,842	-0.02%
2022/11/02	2	41.25	1	41.30	41.25	1	4,832	0.02%
2022/11/01	0.4	41.39	4.1	41.29	41.45	-3.7	4,873	-0.08%
2022/10/31	2.7	41.38	2.1	41.11	41.45	0.6	4,888	0.01%
2022/10/28	2	41.80	0	0.00	41.65	2	4,880	0.04%
2022/10/27	2	40.70	0	0.00	41.80	2	4,875	0.04%
2022/10/25	2	40.55	3	40.55	40.65	-1	4,828	-0.02%
2022/10/24	0	0.00	1	40.60	40.60	-1	4,786	-0.02%
2022/10/20	0	39.95	3	39.98	40.35	-3	4,768	-0.06%
2022/10/19	2	40.03	0	0.00	40.20	2	4,726	0.04%
2022/10/18	1	39.45	1	39.60	39.60	0	4,685	0.00%
2022/10/17	0.1	38.65	0	0.00	39.20	0.1	4,736	0.00%
2022/10/13	3.2	38.50	17	38.66	38.75	-13.8	4,945	-0.28%
2022/10/12	1.1	38.95	10	38.95	38.95	-8.9	5,106	-0.17%
2022/10/11	1.1	39.49	36	39.49	39.35	-34.9	5,224	-0.67%
2022/10/07	19	39.13	0	0.00	38.90	19	5,188	0.37%
2022/10/06	2.1	39.60	0	0.00	39.65	2.1	5,180	0.04%
2022/10/05	1.1	39.72	0	0.00	39.75	1.1	5,206	0.02%
2022/10/04	16	39.62	0	0.00	39.70	16	5,244	0.31%
2022/10/03	9	39.37	1	39.60	39.85	8	5,232	0.15%
2022/09/30	6.2	38.17	2	39.00	39.00	4.2	5,202	0.08%
2022/09/29	6	38.45	0	0.00	38.60	6	5,204	0.12%
2022/09/28	23.4	38.33	0	0.00	38.00	23.4	5,171	0.45%
2022/09/27	29.8	39.69	10	39.40	39.65	19.8	5,055	0.39%
2022/09/26	16	40.13	7	40.28	40.20	9	4,940	0.18%
2022/09/23	5.3	47.70	24	47.82	47.80	-18.7	4,766	-0.39%
2022/09/22	40.2	47.81	35	47.79	47.75	5.2	4,634	0.11%
2022/09/21	2	47.90	0	0.00	48.00	2	4,521	0.04%
2022/09/20	1	48.00	0	0.00	48.00	1	4,374	0.02%
2022/09/19	0.3	48.10	3	48.28	48.15	-2.7	4,340	-0.06%
2022/09/16	0	0.00	22	48.19	48.30	-22	4,306	-0.51%
2022/09/15	2	48.35	1	48.30	48.25	1	4,462	0.02%
2022/09/14	0	0.00	1	48.30	48.25	-1	4,782	-0.02%
2022/09/13	7	48.51	4	48.55	48.50	3	5,003	0.06%
2022/09/12	12	48.35	3	48.35	48.40	9	5,233	0.17%
2022/09/08	0	0.00	1	48.20	48.35	-1	5,532	-0.02%
2022/09/07	3	47.85	0	0.00	47.90	3	5,636	0.05%
2022/09/06	1	48.10	11	48.05	48.10	-10	5,682	-0.18%
2022/09/05	0	0.00	40	47.96	47.95	-40	5,683	-0.70%
2022/09/02	4.1	47.98	1	48.15	48.00	3.1	5,698	0.05%
2022/08/31	10.1	48.40	1	48.20	48.40	9.1	5,714	0.16%
2022/08/30	0	0.00	4	48.18	48.35	-4	5,694	-0.07%
2022/08/29	3	47.80	11	47.80	47.85	-8	5,702	-0.14%
2022/08/26	11	48.10	4	48.05	48.20	7	5,824	0.12%
2022/08/25	1.1	48.00	0	0.00	48.10	1.1	5,812	0.02%
2022/08/24	5	47.60	22	47.81	48.00	-17	5,807	-0.29%
2022/08/23	4.1	47.54	0	0.00	47.65	4.1	5,790	0.07%
2022/08/22	2	47.45	16	47.15	47.65	-14	5,815	-0.24%
2022/08/19	11	46.96	0	0.00	47.00	11	5,742	0.19%
2022/08/18	1.4	46.80	0	0.00	46.80	1.4	5,742	0.02%
2022/08/17	11.1	47.19	0	0.00	47.20	11.1	5,720	0.19%
2022/08/16	0.1	46.75	0	0.00	46.80	0.1	5,658	0.00%
2022/08/15	1	46.20	0	0.00	46.20	1	5,579	0.02%
2022/08/12	12.1	46.21	1.2	46.22	46.15	10.9	5,593	0.19%
2022/08/11	0.1	46.00	10	45.95	45.90	-9.9	5,573	-0.18%
2022/08/10	14.1	45.86	0	0.00	45.75	14.1	5,595	0.25%
2022/08/09	16	45.99	1	46.00	46.00	15	5,615	0.27%
2022/08/08	0.2	45.75	0	0.00	46.00	0.2	5,670	0.00%
2022/08/05	10	45.70	0	0.00	45.85	10	5,890	0.17%
2022/08/04	0.1	45.60	0	0.00	45.65	0.1	5,966	0.00%
2022/08/03	1.1	45.63	2	45.80	45.80	-0.9	5,960	-0.02%
2022/08/02	0.1	45.70	0	0.00	46.00	0.1	5,996	0.00%
2022/08/01	0	0.00	1	45.85	45.90	-1	6,010	-0.02%
2022/07/29	1	45.15	6	45.11	45.35	-5	5,999	-0.08%
2022/07/28	2	44.85	2	44.95	44.90	0	6,010	0.00%
2022/07/27	4	44.69	0	0.00	44.65	4	6,026	0.07%
2022/07/26	10	44.85	0	0.00	44.80	10	6,033	0.17%
2022/07/25	2	44.88	1	45.05	45.10	1	6,048	0.02%
2022/07/22	1	44.75	0.2	44.90	45.20	0.8	6,076	0.01%
2022/07/21	3	44.85	15	45.02	45.15	-12	6,053	-0.20%
2022/07/20	22	45.94	4	45.84	45.35	18	6,060	0.30%
2022/07/19	1.2	45.68	7	45.87	45.75	-5.8	6,023	-0.10%
2022/07/18	0	0.00	8	44.96	45.10	-8	5,953	-0.13%
2022/07/15	4.2	43.39	1	43.40	43.40	3.2	5,964	0.05%
2022/07/14	4.2	43.49	0	0.00	43.50	4.2	6,095	0.07%
2022/07/13	1	43.70	0	0.00	43.50	1	6,119	0.02%
2022/07/12	2.4	43.25	0	0.00	43.20	2.4	6,150	0.04%
2022/07/07	6.2	43.89	5	43.85	43.80	1.2	6,213	0.02%
2022/07/06	2	44.45	1.2	44.73	44.20	0.9	6,327	0.01%
2022/07/05	0	44.80	0	0.00	44.65	0	6,572	0.00%
2022/07/04	1	44.20	0	0.00	44.40	1	6,803	0.01%
2022/07/01	0.2	44.68	0	0.00	43.95	0.2	7,609	0.00%
2022/06/30	2	45.15	4.5	44.86	45.20	-2.5	8,178	-0.03%
2022/06/28	5.1	44.75	1	44.60	44.80	4.1	8,203	0.05%
2022/06/27	2	44.55	0	0.00	44.80	2	8,257	0.02%
2022/06/24	11	43.93	0	0.00	44.20	11	8,284	0.13%
2022/06/23	20.4	43.38	0	0.00	43.30	20.4	8,320	0.24%
2022/06/22	34.3	43.09	0	0.00	43.25	34.3	8,163	0.42%
2022/06/21	7.7	43.58	0	0.00	43.35	7.7	7,857	0.10%
2022/06/20	25	43.80	0	0.00	43.60	25	7,697	0.33%
2022/06/17	30	43.67	0	0.00	44.75	30	7,720	0.39%
2022/06/16	14	44.65	0.1	44.65	44.55	13.9	7,555	0.18%
2022/06/14	1	44.55	0	0.00	45.40	1	7,728	0.01%
2022/06/13	13	44.72	1	44.75	44.80	12	8,324	0.14%
2022/06/10	11	44.86	0	0.00	44.90	11	8,491	0.13%
2022/06/09	5	45.25	11	45.25	45.25	-6	8,562	-0.07%
2022/06/08	4	45.18	0	0.00	45.45	4	8,561	0.05%
2022/06/07	6	44.88	1	45.00	45.35	5	8,600	0.06%
2022/06/06	22.1	45.04	1	45.05	45.00	21.1	8,621	0.25%
2022/06/02	2.1	46.23	0	0.00	46.10	2.1	8,580	0.02%
2022/06/01	1	46.40	0	0.00	46.35	1	8,711	0.01%
2022/05/31	12	46.46	0	0.00	46.45	12	8,812	0.14%
2022/05/30	1	46.15	1	46.20	46.55	0	8,881	0.00%
2022/05/27	3	46.05	5.1	46.00	46.00	-2.1	8,908	-0.02%
2022/05/26	6	45.89	0	0.00	46.00	6	9,060	0.07%
2022/05/25	4	45.60	0	0.00	46.00	4	9,159	0.04%
2022/05/24	4.5	45.99	0.2	46.05	45.80	4.3	9,320	0.05%
2022/05/23	1	45.90	0	0.00	46.00	1	9,444	0.01%
2022/05/20	14	45.78	5.1	45.80	45.85	8.9	9,685	0.09%
2022/05/19	15	45.52	6.5	45.47	45.60	8.5	9,778	0.09%
2022/05/18	4	45.83	0.3	45.92	45.90	3.7	9,750	0.04%
2022/05/17	5.1	45.12	0.3	45.28	45.45	4.8	9,739	0.05%
2022/05/16	7	44.45	2.2	44.53	44.55	4.8	9,756	0.05%
2022/05/13	30	44.10	2	44.15	44.70	28	9,762	0.29%
2022/05/12	7.6	45.80	23.2	45.87	45.40	-15.6	9,552	-0.16%
2022/05/11	3	46.32	10	46.40	46.25	-7	9,474	-0.07%
2022/05/10	17	46.18	7	46.20	46.50	10	9,491	0.11%
2022/05/09	11	46.57	0	0.00	46.50	11	9,510	0.12%
2022/05/06	1	46.65	0	0.00	46.90	1	9,568	0.01%
2022/05/05	0.1	47.12	0	0.00	47.00	0.1	9,644	0.00%
2022/05/04	2	46.80	0	0.00	46.90	2	9,731	0.02%
2022/05/03	2	46.55	10.1	46.60	46.65	-8.1	9,780	-0.08%
2022/04/29	2	46.78	20	46.83	46.95	-18	9,807	-0.18%
2022/04/28	6	46.70	1	46.80	46.70	5	9,846	0.05%
2022/04/27	2	46.58	5	46.75	46.70	-3	9,839	-0.03%
2022/04/26	2	47.05	2	47.25	47.20	0	9,858	0.00%
2022/04/25	11.7	46.58	0.1	46.70	46.45	11.7	9,766	0.12%
2022/04/22	7	47.34	11	47.30	47.10	-4	9,677	-0.04%
2022/04/21	11.2	47.70	2	48.10	47.50	9.2	9,599	0.10%
2022/04/20	8.5	47.45	0	0.00	48.75	8.5	9,493	0.09%
2022/04/19	3	47.77	1	47.85	47.80	2	9,399	0.02%
2022/04/18	3.1	47.77	19	47.99	47.80	-15.9	9,395	-0.17%
2022/04/15	52	47.75	6	47.93	48.05	46	9,352	0.49%
2022/04/14	29	47.82	1	47.80	47.85	28	9,312	0.30%
2022/04/13	3.5	47.33	5	47.34	47.45	-1.5	9,288	-0.02%
2022/04/12	28.3	46.89	5.5	46.96	46.90	22.8	9,253	0.25%
2022/04/11	23.2	47.74	24	48.10	47.60	-0.9	9,119	-0.01%
2022/04/08	35.5	48.84	1.4	48.78	48.75	34.1	8,892	0.38%
2022/04/07	139.3	49.12	58	49.31	48.90	81.3	8,703	0.93%	大買/
2022/04/06	40.1	47.40	8	47.78	49.00	32.1	7,888	0.41%
2022/04/01	4	45.51	1	45.55	45.70	3	7,252	0.04%
2022/03/31	6.1	45.41	5	45.39	45.40	1.1	7,189	0.02%
2022/03/30	0.1	45.30	3	45.32	45.40	-3	7,184	-0.04%
2022/03/29	11.8	45.38	1	45.25	45.30	10.8	7,325	0.15%
2022/03/28	5.4	45.23	1	45.25	45.35	4.4	7,363	0.06%
2022/03/25	9	45.71	0	0.00	45.75	9	7,389	0.12%
2022/03/24	4	45.69	0	0.00	45.75	4	7,451	0.05%
2022/03/23	5.1	45.86	0	0.00	45.95	5.1	7,509	0.07%
2022/03/22	23.1	45.57	7	45.40	45.50	16.1	7,515	0.21%
2022/03/21	19.4	46.20	21	46.71	46.20	-1.6	7,261	-0.02%
2022/03/18	28.1	46.85	11	46.65	46.60	17.1	7,118	0.24%
2022/03/17	4.3	46.95	31	46.87	47.00	-26.8	7,022	-0.38%
2022/03/16	58.1	47.05	2	49.30	46.85	56.1	6,829	0.82%
2022/03/15	15.1	49.93	6	50.22	50.50	9.1	6,228	0.15%
2022/03/14	11.1	49.56	1	50.20	49.60	10.1	6,042	0.17%
2022/03/11	2	48.95	0	0.00	48.90	2	5,950	0.03%
2022/03/10	2	49.15	6.3	49.36	49.20	-4.3	5,931	-0.07%
2022/03/09	2	49.15	3.5	48.95	49.35	-1.5	5,893	-0.03%
2022/03/08	12.3	48.54	15.1	48.49	48.50	-2.8	5,836	-0.05%
2022/03/07	28	48.98	0	0.00	49.30	28	5,723	0.49%
2022/03/04	1	50.30	1	50.50	50.50	0	5,607	0.00%
2022/03/03	1	50.20	1.1	50.01	50.20	-0.1	5,520	0.00%
2022/03/02	0.1	49.65	1	49.50	49.90	-0.9	5,490	-0.02%
2022/03/01	10	49.55	16	49.84	49.45	-6	5,514	-0.11%
2022/02/25	1	48.70	4	48.73	48.95	-3	5,379	-0.06%
2022/02/24	9	48.67	13	48.46	48.35	-4	5,287	-0.08%
2022/02/23	18.1	48.86	1	49.10	49.10	17.1	5,123	0.33%
2022/02/22	5.3	48.08	21.9	48.83	48.90	-16.6	5,011	-0.33%
2022/02/21	8	47.77	4	47.93	48.15	4	4,800	0.08%
2022/02/18	1	47.15	0	0.00	47.20	1	4,722	0.02%
2022/02/17	0	0.00	1	47.15	47.25	-1	4,777	-0.02%
2022/02/16	2.2	47.09	35	47.15	47.15	-32.8	4,863	-0.67%
2022/02/15	5	47.19	0	0.00	47.10	5	5,051	0.10%
2022/02/14	3	46.73	8	46.76	46.85	-5	5,014	-0.10%
2022/02/11	6	46.76	1	46.80	46.80	5	5,024	0.10%
2022/02/10	5.2	46.94	0	0.00	46.90	5.2	5,005	0.10%
2022/02/09	4	47.04	0	0.00	47.00	4	4,977	0.08%
2022/02/08	7	47.24	5	47.03	47.25	2	4,940	0.04%
2022/02/07	18.3	46.97	3.7	46.90	47.05	14.7	4,852	0.30%
2022/01/26	59	46.36	78	46.46	46.80	-19	4,760	-0.40%
2022/01/25	37.1	46.26	1	46.20	46.30	36.1	4,666	0.77%
2022/01/24	1	46.15	0	0.00	46.30	1	4,641	0.02%
2022/01/21	7.1	46.10	4	46.10	46.25	3.1	4,590	0.07%
2022/01/20	12	46.10	0	0.00	46.15	12	4,536	0.26%
2022/01/19	5	45.90	0	0.00	45.95	5	4,521	0.11%
2022/01/18	4.2	46.15	0	0.00	46.10	4.2	4,470	0.09%
2022/01/17	2.2	46.18	5	46.11	46.25	-2.8	4,483	-0.06%
2022/01/14	4.5	46.18	1	46.15	46.35	3.5	4,544	0.08%
2022/01/13	3	46.19	1	46.15	46.20	2	4,661	0.04%
2022/01/12	3.1	46.40	0	0.00	46.25	3.1	4,657	0.07%
2022/01/11	1	46.25	1	46.20	46.40	0	4,626	0.00%
2022/01/10	1.1	46.26	0	0.00	46.35	1.1	4,618	0.02%
2022/01/07	4	46.14	2	46.15	46.45	2	4,611	0.04%
2022/01/06	2	46.13	0	0.00	46.30	2	4,600	0.04%
2022/01/05	1.1	46.10	15	46.10	46.10	-13.9	4,599	-0.30%
2022/01/04	0.1	46.25	1	46.10	46.15	-0.9	4,640	-0.02%
2022/01/03	7	46.09	0	0.00	46.25	7	4,629	0.15%
2021/12/30	7	46.39	0	0.00	46.25	7	4,602	0.15%
2021/12/29	7	46.14	3	46.10	46.25	4	4,569	0.09%
2021/12/28	14.2	46.16	0	0.00	46.15	14.2	4,557	0.31%
2021/12/27	4	46.11	3	46.07	46.25	1	4,540	0.02%
2021/12/24	11	46.00	1	46.00	46.20	10	4,524	0.22%
2021/12/23	16.3	45.97	13.1	46.00	46.05	3.2	4,502	0.07%
2021/12/22	16.1	46.62	0	0.00	46.70	16.1	4,305	0.37%
2021/12/21	28	47.13	0	0.00	47.00	28	4,226	0.66%
2021/12/20	5	47.64	26	47.59	47.60	-21	4,188	-0.50%
2021/12/17	3	47.10	31	47.09	47.25	-28	4,196	-0.67%
2021/12/16	26	46.65	0.2	47.00	47.25	25.8	4,208	0.61%
2021/12/13	15	46.64	0	0.00	46.70	15	4,252	0.35%
2021/12/10	17	46.45	1	46.45	46.50	16	4,199	0.38%
2021/12/09	5	46.48	1	46.45	46.50	4	4,177	0.10%
2021/12/08	2	46.48	0	0.00	46.50	2	4,154	0.05%
2021/12/07	1	46.45	0	0.00	46.50	1	4,130	0.02%
2021/12/06	5	46.45	0	0.00	46.40	5	4,098	0.12%
2021/12/03	4.2	46.30	5	46.31	46.30	-0.8	4,116	-0.02%
2021/12/02	1	46.40	1	46.30	46.30	0	4,096	0.00%
2021/12/01	0	0.00	2	46.65	46.70	-2	4,107	-0.05%
2021/11/30	2	46.33	5	46.65	46.20	-3	4,101	-0.07%
2021/11/29	10	46.39	1	46.55	46.45	9	4,068	0.22%
2021/11/26	6	46.72	1	46.75	46.80	5	4,044	0.12%
2021/11/25	16	47.22	6.7	47.53	47.10	9.3	4,003	0.23%
2021/11/24	2	46.78	0	0.00	46.85	2	3,916	0.05%
2021/11/23	5	46.17	32	46.17	46.20	-27	3,893	-0.69%
2021/11/22	4	46.56	2	46.60	46.55	2	3,875	0.05%
2021/11/19	6	46.58	3	46.65	46.65	3	3,884	0.08%
2021/11/18	1	46.65	1	46.65	46.60	0	3,886	0.00%
2021/11/17	7	46.31	0	0.00	46.50	7	3,875	0.18%
2021/11/16	2.3	46.88	10	46.80	46.80	-7.7	3,859	-0.20%
2021/11/15	22	48.09	11	47.90	47.65	11	3,829	0.29%
2021/11/12	4	46.90	9.1	47.83	47.80	-5.1	3,734	-0.14%
2021/11/11	2.5	45.78	6	45.58	45.60	-3.5	3,576	-0.10%
2021/11/10	14.2	45.48	1	45.50	45.45	13.2	3,663	0.36%
2021/11/09	2	44.85	1	44.85	44.95	1	3,676	0.03%
2021/11/08	2	44.85	2.2	44.78	45.00	-0.2	3,689	-0.01%
2021/11/05	9.1	44.47	2	44.50	44.55	7.1	3,715	0.19%
2021/11/03	25	44.75	0	0.00	44.85	25	3,737	0.67%
2021/11/02	1	44.70	6	44.83	44.70	-5	3,818	-0.13%
2021/11/01	2	44.70	1	44.85	44.70	1	3,840	0.03%
2021/10/29	10	45.00	0	0.00	44.95	10	3,853	0.26%
2021/10/27	2	45.18	0	0.00	45.10	2	3,952	0.05%
2021/10/25	0.1	45.15	0	0.00	45.20	0.1	4,053	0.00%
2021/10/22	4	45.63	0	0.00	45.15	4	4,122	0.10%
2021/10/21	1	44.80	0	0.00	45.00	1	4,091	0.02%
2021/10/20	4	44.50	0.2	44.60	44.60	3.8	4,054	0.09%
2021/10/19	6	44.52	0	0.00	44.55	6	4,268	0.14%
2021/10/15	0.7	44.90	0	0.00	44.75	0.7	4,387	0.02%
2021/10/14	4	44.63	0	0.00	44.70	4	4,394	0.09%
2021/10/12	0	44.95	0	0.00	45.10	0	4,494	0.00%
2021/10/08	10	44.64	0	0.00	44.60	10	4,440	0.23%
2021/10/07	2	44.55	0	0.00	44.65	2	4,430	0.05%
2021/10/06	1	44.50	0	0.00	44.25	1	4,452	0.02%
2021/10/05	7.1	44.46	0	0.00	44.60	7.1	4,464	0.16%
2021/10/04	5	44.70	0	0.00	44.70	5	4,580	0.11%
2021/10/01	20	44.78	1	44.70	44.80	19	4,599	0.41%
2021/09/30	3	45.05	2	45.08	45.10	1	4,629	0.02%
2021/09/29	5	45.05	0	0.00	45.05	5	4,619	0.11%
2021/09/28	7	44.54	0	0.00	45.30	7	4,593	0.15%
2021/09/27	23	44.80	1	44.70	44.65	22	4,567	0.48%
2021/09/24	6.2	45.00	11	45.40	45.10	-4.8	4,508	-0.11%
2021/09/23	23	46.55	51	46.82	46.80	-28	4,357	-0.64%
2021/09/22	8	46.68	3	46.83	46.20	5	4,245	0.12%
2021/09/17	1	47.50	0	0.00	47.35	1	4,100	0.02%
2021/09/16	1	47.55	0	0.00	47.80	1	4,089	0.02%
2021/09/15	4	47.60	2.2	47.61	47.55	1.8	4,138	0.04%
2021/09/14	5	48.02	0	0.00	47.90	5	4,191	0.12%
2021/09/13	4	48.23	0	0.00	48.35	4	4,204	0.10%
2021/09/10	0	48.00	0	0.00	47.95	0	4,242	0.00%
2021/09/09	1	47.25	0.2	47.33	47.50	0.8	4,298	0.02%
2021/09/08	5	47.33	1.1	47.75	47.25	3.9	4,312	0.09%
2021/09/07	3	47.82	1	48.25	47.85	2	4,297	0.05%
2021/09/06	1	48.15	0	0.00	48.15	1	4,318	0.02%
2021/09/02	0	0.00	0.5	48.31	48.25	-0.5	4,344	-0.01%
2021/09/01	0	0.00	0.2	48.30	48.40	-0.2	4,370	0.00%
2021/08/31	10	47.65	0	0.00	48.20	10	4,386	0.23%
2021/08/30	11	47.44	0.4	47.50	47.40	10.6	4,411	0.24%
2021/08/25	9	47.31	2	47.40	47.60	7	4,498	0.16%
2021/08/24	1	47.65	5	47.72	47.65	-4	4,515	-0.09%
2021/08/23	2	47.50	0	0.00	47.50	2	4,576	0.04%
2021/08/20	9	47.40	10	47.40	47.55	-1	4,597	-0.02%
2021/08/19	9	47.94	0	0.00	47.55	9	5,750	0.16%
2021/08/18	0	48.50	0	0.00	48.40	0	5,778	0.00%
2021/08/17	2	48.90	0	0.00	48.60	2	5,807	0.03%
2021/08/16	6	48.46	2	48.20	48.10	4	5,726	0.07%
2021/08/13	3	48.98	26	48.81	48.90	-23	5,649	-0.41%
2021/08/12	0	0.00	1	48.70	48.95	-1	5,580	-0.02%
2021/08/11	2	48.65	0	0.00	48.80	2	5,583	0.04%
2021/08/10	6	48.58	5	48.90	48.85	1	5,582	0.02%
2021/08/09	2	48.95	0.2	49.05	49.00	1.8	5,636	0.03%
2021/08/06	10	49.45	7	49.13	49.45	3	5,660	0.05%
2021/08/05	0	0.00	3	48.65	48.70	-3	5,663	-0.05%
2021/08/04	0	0.00	14	49.10	49.05	-14	5,896	-0.24%
2021/08/03	2	49.25	7.3	49.25	49.30	-5.3	5,955	-0.09%
2021/08/02	0.1	49.25	0	0.00	49.45	0.1	6,067	0.00%
2021/07/30	30	48.85	2	48.93	49.05	28	6,127	0.46%
2021/07/29	29.1	48.95	34	49.00	49.10	-5	6,148	-0.08%
2021/07/28	0	47.95	11.3	48.21	48.35	-11.3	6,105	-0.19%
2021/07/27	1	47.65	36.3	47.93	48.15	-35.3	6,096	-0.58%
2021/07/26	29.3	47.71	4.2	47.74	48.10	25.2	6,098	0.41%
2021/07/23	21.2	47.74	22	47.94	47.90	-0.8	6,014	-0.01%
2021/07/22	0	0.00	5.5	46.65	46.85	-5.5	5,822	-0.09%
2021/07/21	0	0.00	4	45.94	46.00	-4	5,780	-0.07%
2021/07/20	2.6	45.64	1	45.60	45.65	1.6	5,959	0.03%
2021/07/19	31.1	46.08	0	0.00	46.10	31.1	6,065	0.51%
2021/07/16	0	0.00	23	45.55	45.75	-23	6,068	-0.38%
2021/07/14	0	0.00	1	44.85	44.95	-1	6,056	-0.02%
2021/07/13	1.1	44.80	0	0.00	44.85	1.1	6,135	0.02%
2021/07/12	1.2	45.46	1	45.70	45.20	0.2	6,116	0.00%
2021/07/09	10	45.22	5.1	45.29	45.00	4.9	6,084	0.08%
2021/07/08	2	44.63	0	0.00	44.65	2	6,005	0.03%
2021/07/07	0	0.00	2	44.05	44.40	-2	6,008	-0.03%
2021/07/06	3	43.70	1	43.65	43.65	2	5,987	0.03%
2021/07/02	0	0.00	0.3	43.35	43.30	-0.3	6,077	0.00%
2021/07/01	1	43.35	0	0.00	43.20	1	6,112	0.02%
2021/06/29	0	0.00	1	43.55	43.55	-1	6,147	-0.02%
2021/06/28	1	43.80	6	43.80	43.60	-5	6,172	-0.08%
2021/06/24	1	43.70	4.5	43.48	43.85	-3.5	6,158	-0.06%
2021/06/23	0	0.00	2	42.85	42.70	-2	6,132	-0.03%
2021/06/18	2	42.40	0	0.00	42.20	2	6,113	0.03%
2021/06/17	0	0.00	1	42.45	42.75	-1	6,189	-0.02%
2021/06/16	0	0.00	6	42.80	42.50	-6	6,260	-0.10%
2021/06/15	5	42.78	2	42.90	42.80	3	6,256	0.05%
2021/06/11	4	42.41	0	0.00	42.40	4	6,240	0.06%
2021/06/10	7	42.29	5	42.45	42.30	2	6,243	0.03%
2021/06/08	3	41.39	2	41.30	41.40	1	6,192	0.02%
2021/06/07	1	41.50	0	0.00	41.55	1	6,172	0.02%
2021/06/04	5	41.92	0	0.00	41.95	5	6,144	0.08%
2021/06/03	5.5	41.91	0	0.00	41.85	5.5	6,153	0.09%
2021/06/02	3	41.88	1.1	41.87	42.00	1.9	6,141	0.03%
2021/06/01	7	42.25	1	42.20	42.20	6	6,061	0.10%
2021/05/31	8	42.19	0	0.00	42.10	8	6,060	0.13%
2021/05/28	4	42.65	1	42.60	42.65	3	5,999	0.05%
2021/05/27	1	42.05	0	0.00	42.60	1	5,986	0.02%
2021/05/26	0	0.00	1.1	42.21	42.20	-1.1	4,867	-0.02%
2021/05/25	5	42.53	0	42.60	42.30	5	4,800	0.10%
2021/05/20	0	0.00	4	42.03	42.15	-4	4,749	-0.08%
2021/05/19	2	41.85	0.1	42.00	41.85	1.9	4,749	0.04%
2021/05/18	2	41.73	0	42.00	41.90	2	4,748	0.04%
2021/05/17	7	41.40	3.2	41.41	40.80	3.8	4,762	0.08%
2021/05/13	6	41.79	0	0.00	42.10	6	4,629	0.13%
2021/05/12	4	42.74	9	43.67	42.60	-5	4,544	-0.11%
2021/05/11	0	0.00	7	45.24	44.85	-7	4,277	-0.16%
2021/05/10	1	45.30	170.2	45.26	45.70	-169.2	4,201	-4.03%	大賣/鉅額交易
2021/05/07	170	44.80	3	45.12	44.70	167	4,073	4.10%	大買/鉅額交易
2021/05/06	5	45.25	1	45.65	45.25	4	3,976	0.10%
2021/05/05	0	0.00	2	45.55	45.20	-2	3,929	-0.05%
2021/05/04	1	44.15	3	44.80	44.35	-2	3,882	-0.05%
2021/05/03	5	44.95	4	45.15	44.70	1	3,820	0.03%
2021/04/29	1	45.45	2	45.40	45.25	-1	3,765	-0.03%
2021/04/28	1	45.80	5	45.70	45.65	-4	3,739	-0.11%
2021/04/27	2	46.15	8.2	46.14	46.20	-6.2	3,767	-0.16%
2021/04/26	9	46.46	14	46.51	46.60	-5	3,705	-0.13%
2021/04/23	1	45.00	5.1	44.93	45.35	-4.1	3,491	-0.12%
2021/04/22	1	44.45	3	44.60	44.10	-2	3,389	-0.06%
2021/04/21	2	44.35	4	44.15	44.35	-2	3,329	-0.06%
2021/04/20	1	44.20	0	0.00	44.35	1	3,311	0.03%
2021/04/19	10	44.44	4.9	44.40	44.60	5.1	3,322	0.15%
2021/04/16	0	0.00	0.1	43.60	43.60	-0.1	3,270	0.00%
2021/04/15	1	43.35	1.4	43.40	43.30	-0.4	3,297	-0.01%
2021/04/14	12.1	43.17	6.1	43.20	43.25	6	3,331	0.18%
2021/04/13	1	43.60	0	0.00	43.50	1	3,329	0.03%
2021/04/09	1.1	43.60	0	0.00	43.75	1.1	3,336	0.03%
2021/04/08	5	43.50	2	43.48	43.50	3	3,300	0.09%
2021/04/07	3	43.52	7	43.48	43.65	-4	3,277	-0.12%
2021/04/06	1	43.60	20	43.60	43.65	-19	3,270	-0.58%
2021/04/01	0	0.00	16	43.67	43.55	-16	3,289	-0.49%
2021/03/31	0	0.00	3	43.60	43.50	-3	3,351	-0.09%
2021/03/30	0.1	43.55	0	0.00	43.45	0.1	3,527	0.00%
2021/03/29	0.5	43.55	1	43.40	43.55	-0.5	3,680	-0.01%
2021/03/26	1	43.40	0	0.00	43.50	1	3,854	0.03%
2021/03/25	1	43.40	0.1	43.65	43.60	0.9	4,049	0.02%
2021/03/24	1.1	43.10	0	0.00	43.55	1.1	4,322	0.02%
2021/03/23	5	43.23	10	43.20	43.15	-5	4,361	-0.11%
2021/03/22	6.8	43.28	30	43.27	43.60	-23.2	4,406	-0.53%
2021/03/19	12	44.79	13.1	44.96	44.25	-1.1	4,320	-0.03%
2021/03/17	0	0.00	0.1	45.00	45.20	-0.1	4,363	0.00%
2021/03/16	1	44.90	44	44.89	44.90	-43	4,433	-0.97%
2021/03/15	1	44.80	31	44.79	44.75	-30	4,528	-0.66%
2021/03/12	11	44.99	2	44.93	44.95	9	4,737	0.19%
2021/03/10	0	0.00	1	45.50	45.45	-1	5,045	-0.02%
2021/03/09	10	45.35	0.5	45.30	45.40	9.5	5,080	0.19%
2021/03/05	2	45.00	1	45.00	44.95	1	5,096	0.02%
2021/03/04	0	0.00	2	45.13	45.05	-2	5,217	-0.04%
2021/03/03	1	44.95	0	0.00	44.95	1	5,185	0.02%
2021/02/26	2	44.85	0	0.00	45.20	2	5,182	0.04%
2021/02/24	1	45.00	0	0.00	44.55	1	5,110	0.02%
2021/02/23	0	0.00	5	44.58	44.85	-5	5,087	-0.10%
2021/02/22	2	44.00	2	44.05	44.05	0	5,042	0.00%
2021/02/19	0	0.00	1	44.15	44.10	-1	5,037	-0.02%
2021/02/18	0	0.00	2	44.00	43.85	-2	5,029	-0.04%
2021/02/17	9	43.83	12.3	43.90	43.75	-3.3	5,010	-0.07%
2021/02/04	2	43.40	2.3	43.52	43.45	-0.3	4,999	-0.01%
2021/02/03	0	0.00	0.1	43.60	43.30	-0.1	5,080	0.00%
2021/01/29	4	42.80	0	0.00	42.60	4	5,117	0.08%
2021/01/28	1	43.20	0	0.00	43.25	1	5,081	0.02%
2021/01/27	0.2	43.65	0	0.00	43.60	0.2	5,087	0.00%
2021/01/26	2.4	43.50	11	43.40	43.45	-8.6	5,088	-0.17%
2021/01/25	2	43.85	1	42.95	43.95	1	5,087	0.02%
2021/01/22	1	43.25	10	43.25	43.10	-9	5,104	-0.18%
2021/01/21	11.2	43.31	20	43.43	43.40	-8.8	5,102	-0.17%
2021/01/20	3.7	43.68	2	43.90	43.10	1.7	5,100	0.03%
2021/01/19	14	44.59	1	44.40	44.40	13	5,021	0.26%
2021/01/18	4.2	44.72	20	44.84	44.55	-15.8	4,997	-0.32%
2021/01/15	1	45.10	6	45.05	45.05	-5	5,015	-0.10%
2021/01/13	10.2	45.85	1	45.85	45.80	9.2	5,174	0.18%
2021/01/12	9	45.98	10.3	45.95	45.55	-1.3	5,170	-0.03%
2021/01/11	4	45.95	13	46.03	46.00	-9	5,145	-0.17%
2021/01/08	0	0.00	2	45.88	45.90	-2	5,122	-0.04%
2021/01/07	13	45.73	5.2	45.40	45.60	7.8	5,099	0.15%
2021/01/06	5	45.28	0	0.00	45.20	5	5,053	0.10%
2021/01/05	5.5	45.12	0	0.00	45.05	5.5	5,013	0.11%
2021/01/04	3	45.32	0	0.00	45.15	3	5,002	0.06%
2020/12/31	15	45.67	2	45.70	45.85	13	5,008	0.26%
2020/12/30	26	45.60	54	45.59	45.55	-28	4,999	-0.56%
2020/12/29	13	45.75	0	0.00	45.60	13	4,996	0.26%
2020/12/28	9	46.16	0.1	46.00	45.90	8.9	4,988	0.18%
2020/12/25	50	46.22	0	0.00	46.45	50	4,947	1.01%
2020/12/24	20	45.35	45.2	46.14	46.40	-25.2	4,907	-0.51%
2020/12/23	2.1	44.78	0	0.00	45.00	2.1	4,737	0.04%
2020/12/22	7	44.94	1	44.80	44.50	6	4,623	0.13%
2020/12/21	17	45.15	2	45.30	44.95	15	4,561	0.33%
2020/12/18	14	45.73	2	46.20	45.60	12	4,425	0.27%
2020/12/17	6	45.95	1.1	45.99	46.05	4.9	4,185	0.12%
2020/12/16	0	0.00	3.2	45.69	45.95	-3.2	4,169	-0.08%
2020/12/15	0	0.00	4.2	45.07	45.25	-4.2	4,086	-0.10%
2020/12/14	3	45.12	19.2	45.09	44.90	-16.2	4,076	-0.40%
2020/12/11	1	44.60	0.2	44.40	44.35	0.8	4,015	0.02%
2020/12/10	7.2	44.17	4	44.54	44.60	3.2	3,999	0.08%
2020/12/09	6	44.44	0	0.00	44.50	6	3,934	0.15%
2020/12/08	7	44.84	14.5	44.78	45.40	-7.5	3,834	-0.20%
2020/12/07	41	45.50	31	45.42	45.85	10	3,620	0.28%
2020/12/04	10.2	43.58	2.2	43.37	43.50	8	3,344	0.24%
2020/12/03	8	43.70	0	0.00	43.80	8	3,285	0.24%
2020/12/02	1	44.40	10.1	44.20	44.35	-9.1	3,253	-0.28%
2020/12/01	7.1	44.43	1.1	44.35	44.50	6	3,240	0.19%
2020/11/30	9	44.31	1.1	44.10	44.50	7.9	3,235	0.24%
2020/11/27	2	43.70	0	0.00	43.85	2	3,140	0.06%
2020/11/26	0	0.00	2	43.83	43.85	-2	3,149	-0.06%
2020/11/25	0.2	43.60	1	43.70	43.90	-0.8	3,254	-0.02%
2020/11/20	0	0.00	1.7	43.24	43.25	-1.7	3,250	-0.05%
2020/11/19	0.4	43.20	9.1	43.20	43.15	-8.8	3,268	-0.27%
2020/11/18	1	43.15	0	0.00	43.35	1	3,279	0.03%
2020/11/17	2	43.33	0	0.00	43.40	2	3,277	0.06%
2020/11/16	1	43.40	3	43.28	43.45	-2	3,317	-0.06%
2020/11/13	0	0.00	1	43.35	43.40	-1	3,336	-0.03%
2020/11/12	30	43.58	4.5	43.55	43.85	25.5	3,324	0.77%
2020/11/11	20.2	43.30	5	43.49	44.00	15.2	3,346	0.45%
2020/11/10	3.1	42.80	7	42.85	42.95	-3.9	3,273	-0.12%
2020/11/06	4	41.84	0	0.00	41.90	4	3,242	0.12%
2020/11/04	0.2	42.10	0.1	42.15	42.00	0.1	3,211	0.00%
2020/11/03	0.1	42.25	1	42.35	42.35	-0.9	3,197	-0.03%
2020/11/02	1	41.65	4.4	41.81	41.90	-3.4	3,189	-0.11%
2020/10/30	8.1	41.59	0	0.00	41.50	8.1	3,171	0.26%
2020/10/29	7	41.87	3	41.90	41.85	4	3,118	0.13%
2020/10/28	5.1	42.19	0	0.00	42.10	5.1	3,121	0.16%
2020/10/27	0	0.00	1	42.60	42.55	-1	3,113	-0.03%
2020/10/23	5	42.70	1	43.00	42.55	4	3,120	0.13%
2020/10/22	6	42.62	0	0.00	43.20	6	3,106	0.19%
2020/10/21	1	42.60	1	42.80	42.70	0	2,930	0.00%
2020/10/20	2	42.73	0	0.00	42.65	2	2,920	0.07%
2020/10/19	0	0.00	1	42.65	43.20	-1	2,899	-0.03%
2020/10/16	0.4	43.20	0	0.00	42.90	0.4	2,874	0.01%
2020/10/15	5	42.93	0	0.00	42.95	5	2,865	0.17%
2020/10/14	2	43.78	1	43.85	43.75	1	2,841	0.04%
2020/10/13	1	43.85	1	43.95	43.85	0	2,846	0.00%
2020/10/12	8	44.46	1	44.45	44.20	7	2,839	0.25%
2020/10/08	2	44.08	0	0.00	44.70	2	2,849	0.07%
2020/10/07	8	43.50	0	0.00	43.50	8	2,803	0.29%
2020/10/06	0.1	43.90	0	0.00	43.70	0.1	2,829	0.00%
2020/10/05	0	0.00	11	43.27	43.20	-11	2,833	-0.39%
2020/09/30	6.1	43.15	1	43.20	43.00	5.1	2,825	0.18%
2020/09/29	0	0.00	1	42.95	43.30	-1	2,824	-0.04%
2020/09/28	1.2	42.65	3	42.20	42.65	-1.8	2,795	-0.07%
2020/09/25	4	41.81	0	0.00	41.50	4	2,769	0.14%
2020/09/24	7	41.51	1	41.40	41.45	6	2,721	0.22%
2020/09/23	25	46.23	5	46.05	46.15	20	2,590	0.77%
2020/09/22	8	46.58	1	46.80	46.60	7	2,499	0.28%
2020/09/21	1	46.85	0	0.00	46.85	1	2,460	0.04%
2020/09/18	1	46.60	2	46.63	46.65	-1	2,411	-0.04%
2020/09/17	3	46.47	1	46.50	46.55	2	2,381	0.08%
2020/09/16	1	46.35	2	46.40	46.35	-1	2,358	-0.04%
2020/09/15	2	46.08	2	46.48	46.35	0	2,343	0.00%
2020/09/14	3	46.33	0	0.00	46.35	3	2,348	0.13%
2020/09/11	4	46.21	0	0.00	46.30	4	2,335	0.17%
2020/09/10	6.1	46.21	9	46.33	46.30	-2.9	2,321	-0.12%
2020/09/09	6	45.57	0	0.00	46.15	6	2,306	0.26%
2020/09/08	10	45.81	0	0.00	45.85	10	2,307	0.43%
2020/09/07	0.1	46.25	9	46.04	46.00	-8.9	2,396	-0.37%
2020/09/04	1	45.60	0	0.00	45.80	1	2,420	0.04%
2020/09/03	5	45.52	16	45.73	45.60	-11	2,467	-0.45%
2020/09/02	10	45.76	0	0.00	45.65	10	2,445	0.41%
2020/09/01	22	46.11	0	0.00	46.20	22	2,458	0.89%
2020/08/31	10	46.30	3	46.42	46.40	7	2,516	0.28%
2020/08/28	27	45.72	0	0.00	45.60	27	2,440	1.11%
2020/08/27	12	45.45	1	45.50	45.50	11	2,459	0.45%
2020/08/26	0.1	45.70	0	0.00	45.50	0.1	2,500	0.00%
2020/08/25	0	0.00	5.3	44.90	44.95	-5.3	2,531	-0.21%
2020/08/24	0.1	44.65	1.2	44.61	44.65	-1.1	2,659	-0.04%
2020/08/21	0	0.00	3	44.25	44.35	-3	2,688	-0.11%
2020/08/20	11	43.59	2	43.60	43.50	9	2,678	0.34%
2020/08/19	1.1	44.51	0	0.00	44.45	1.1	2,644	0.04%
2020/08/17	0.2	44.45	5	44.26	44.35	-4.8	2,621	-0.18%
2020/08/14	1	43.05	0	0.00	43.10	1	2,595	0.04%
2020/08/13	0	0.00	3	43.65	43.75	-3	2,596	-0.12%
2020/08/11	0	0.00	4	42.93	42.70	-4	2,603	-0.15%
2020/08/03	1	42.40	0	0.00	42.20	1	2,816	0.04%
2020/07/31	0	0.00	1	42.85	42.80	-1	2,793	-0.04%
2020/07/29	0.2	42.05	2	42.25	41.90	-1.8	2,787	-0.07%
2020/07/28	5	42.05	0	0.00	41.60	5	2,799	0.18%
2020/07/27	10	42.55	0	0.00	42.30	10	2,799	0.36%
2020/07/24	5	42.90	0	0.00	42.80	5	2,805	0.18%
2020/07/22	1	43.40	0	0.00	43.30	1	2,846	0.04%
2020/07/21	2	43.35	0	0.00	43.45	2	2,848	0.07%
2020/07/20	1	42.75	5	42.77	42.65	-4	2,851	-0.14%
2020/07/17	0	0.00	3	43.35	42.90	-3	2,852	-0.11%
2020/07/15	0.2	43.70	1	43.40	43.65	-0.8	2,856	-0.03%
2020/07/14	13	42.77	0	0.00	42.60	13	2,827	0.46%
2020/07/13	6	42.90	0	0.00	42.80	6	2,833	0.21%
2020/07/10	1	43.25	0	0.00	43.15	1	2,817	0.04%
2020/07/09	0.2	44.10	1	43.95	43.90	-0.8	2,812	-0.03%
2020/07/08	10	44.00	0	0.00	44.40	10	2,791	0.36%
2020/07/07	0	0.00	11	44.08	44.10	-11	2,779	-0.40%
2020/07/06	1	44.00	4	44.20	44.00	-3	2,765	-0.11%
2020/07/03	0	0.00	21	43.91	43.85	-21	2,768	-0.76%
2020/07/02	2	44.00	16	44.06	44.20	-14	2,775	-0.50%
2020/07/01	0.2	44.10	1	43.65	43.95	-0.8	2,774	-0.03%
2020/06/29	8	43.55	2	43.50	43.60	6	2,797	0.21%
2020/06/24	4	44.03	2	44.00	43.90	2	2,802	0.07%
2020/06/23	3	44.40	3	44.12	43.90	0	2,823	0.00%
2020/06/22	1	43.85	1	43.75	43.55	0	2,829	0.00%
2020/06/19	16	43.73	0	0.00	43.50	16	2,875	0.56%
2020/06/18	0	0.00	1	44.05	44.05	-1	2,865	-0.03%
2020/06/17	2	44.18	1	44.15	44.25	1	2,891	0.03%
2020/06/16	0.2	44.40	0	0.00	44.20	0.2	2,963	0.01%
2020/06/15	23	44.15	0	0.00	43.70	23	3,099	0.74%
2020/06/12	12	43.73	23	43.81	43.60	-11	3,148	-0.35%
2020/06/11	1	45.40	34	45.34	44.80	-33	3,119	-1.06%
2020/06/10	1	46.00	3	45.90	45.85	-2	3,127	-0.06%
2020/06/09	1	46.40	4	46.47	46.50	-3	3,185	-0.09%
2020/06/08	5	46.58	2.3	46.47	46.50	2.7	3,259	0.08%
2020/06/05	1	47.25	2	46.88	47.25	-1	3,232	-0.03%
2020/06/04	1	46.30	7	46.38	46.40	-6	3,182	-0.19%
2020/06/03	20	46.10	6	46.13	46.25	14	3,179	0.44%
2020/06/02	3	45.38	1	45.00	45.40	2	3,135	0.06%
2020/06/01	0	0.00	50	44.30	44.90	-50	3,087	-1.62%
2020/05/29	2	44.20	0	0.00	44.35	2	3,033	0.07%
2020/05/27	1	44.20	0	0.00	44.45	1	2,910	0.03%
2020/05/26	3	44.40	0	0.00	44.25	3	2,950	0.10%
2020/05/25	1	44.05	0	0.00	44.15	1	2,952	0.03%
2020/05/22	2	43.95	2	44.20	44.10	0	2,961	0.00%
2020/05/21	3	44.30	0	0.00	44.20	3	2,953	0.10%
2020/05/20	1	43.95	0	0.00	43.80	1	2,930	0.03%
2020/05/19	1	43.80	28	43.91	44.00	-27	2,928	-0.92%
2020/05/18	2	43.10	2	43.55	43.10	0	2,914	0.00%
2020/05/15	1	42.90	0	0.00	43.55	1	2,908	0.03%
2020/05/14	11	43.23	4	43.35	43.05	7	2,866	0.24%
2020/05/13	6	44.03	0	0.00	44.00	6	2,832	0.21%
2020/05/12	9.1	44.36	0	0.00	44.90	9.1	2,786	0.32%
2020/05/11	23.1	44.73	0	0.00	44.70	23.1	2,769	0.83%
2020/05/08	2	43.80	0	0.00	43.80	2	2,735	0.07%
2020/05/07	10	43.90	0	0.00	43.80	10	2,719	0.37%
2020/05/06	0.1	43.95	0	0.00	43.70	0.1	2,727	0.00%
2020/05/04	5	42.85	0	0.00	43.00	5	2,763	0.18%
2020/04/30	0	0.00	10	43.90	43.65	-10	2,783	-0.36%
2020/04/29	2	43.80	2	43.83	43.70	0	2,799	0.00%
2020/04/28	1	42.70	2	42.80	42.85	-1	2,828	-0.04%
2020/04/27	1	42.30	1	41.85	42.35	0	2,919	0.00%
2020/04/24	1	40.75	0	0.00	40.55	1	2,911	0.03%
2020/04/23	0	0.00	3	41.05	40.60	-3	2,917	-0.10%
2020/04/22	2	39.95	0	0.00	40.30	2	2,922	0.07%
2020/04/21	7	40.69	0	0.00	40.40	7	2,922	0.24%
2020/04/20	1	41.45	0	0.00	41.40	1	2,905	0.03%
2020/04/16	1	41.10	0	0.00	41.20	1	2,895	0.03%
2020/04/14	0.1	41.70	5	40.82	41.50	-5	2,874	-0.17%
2020/04/13	5	40.30	0	0.00	40.30	5	2,850	0.18%
2020/04/10	11	40.48	1	40.40	40.65	10	2,860	0.35%
2020/04/09	24	40.34	0	0.00	40.30	24	2,865	0.84%
2020/04/08	4	40.45	21	40.60	40.40	-17	2,858	-0.59%
2020/04/07	25	41.10	0	0.00	40.45	25	2,843	0.88%
2020/04/06	0.2	40.50	1	40.35	40.40	-0.8	2,820	-0.03%
2020/04/01	1	40.10	0	0.00	39.90	1	2,814	0.04%
2020/03/31	20	40.55	2	40.40	40.50	18	2,803	0.64%
2020/03/30	16	39.53	1	39.60	40.00	15	2,784	0.54%
2020/03/27	13	40.19	0	0.00	39.55	13	2,871	0.45%
2020/03/26	1.1	39.76	4	40.16	39.90	-3	2,947	-0.10%
2020/03/24	2	37.13	10	37.05	36.85	-8	3,033	-0.26%
2020/03/23	7	34.54	0	0.00	34.15	7	3,025	0.23%
2020/03/20	2	34.28	1	34.95	35.00	1	3,015	0.03%
2020/03/19	6	33.78	6	33.17	32.90	0	2,948	0.00%
2020/03/18	4	37.35	1	37.35	36.45	3	2,814	0.11%
2020/03/17	9	38.34	0	0.00	38.00	9	2,762	0.33%
2020/03/13	3	38.82	17	38.89	40.40	-14	2,685	-0.52%
2020/03/12	3	42.17	0	0.00	41.80	3	2,579	0.12%
2020/03/11	1	43.95	0	0.00	43.85	1	2,497	0.04%
2020/03/10	4	43.89	0	0.00	43.95	4	2,482	0.16%
2020/03/09	0	0.00	7	44.55	44.30	-7	2,456	-0.28%
2020/03/06	1	45.25	0	0.00	45.25	1	2,418	0.04%
2020/03/04	0	0.00	11	44.73	45.00	-11	2,401	-0.46%
2020/03/03	0	0.00	1	44.80	44.55	-1	2,410	-0.04%
2020/02/27	3	44.63	0	0.00	44.85	3	2,420	0.12%
2020/02/25	0	0.00	3	44.97	45.00	-3	2,370	-0.13%
2020/02/24	1	45.15	0	0.00	45.10	1	2,371	0.04%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	4	45.68	0	0.00	45.70	4	2,358	0.17%
2020/02/19	2	46.18	0	0.00	46.20	2	2,346	0.09%
2020/02/18	0	0.00	3	45.95	46.05	-3	2,339	-0.13%
2020/02/12	3	45.53	11	45.60	45.80	-8	2,398	-0.33%
2020/02/11	1	45.60	1	45.55	45.35	0	2,393	0.00%
2020/02/10	12.1	45.32	0	0.00	45.50	12.1	2,397	0.50%
2020/02/07	3	45.33	0	0.00	45.25	3	2,411	0.12%
2020/02/04	3	45.20	0	0.00	45.00	3	2,417	0.12%
2020/02/03	1	44.15	3	44.25	44.90	-2	2,404	-0.08%
2020/01/31	16	45.75	0	0.00	45.25	16	2,388	0.67%
2020/01/30	4	45.66	25	45.77	45.45	-21	2,348	-0.89%
2020/01/20	1.2	47.13	2	47.10	47.10	-0.9	2,265	-0.04%
2020/01/17	3	46.75	3	46.82	46.85	0	2,245	0.00%
2020/01/10	3	46.13	0	0.00	46.25	3	2,427	0.12%
2020/01/09	0	0.00	1	46.20	46.00	-1	2,453	-0.04%
2020/01/08	1	45.90	0	0.00	45.70	1	2,483	0.04%
2020/01/07	1	46.05	0	0.00	46.00	1	2,495	0.04%
2020/01/03	0	0.00	1	46.35	46.40	-1	2,559	-0.04%
2020/01/02	2.1	46.31	0	0.00	46.30	2.1	2,609	0.08%
2019/12/31	1	46.40	0	0.00	46.30	1	2,634	0.04%
2019/12/30	3	46.40	2	46.40	46.45	1	2,707	0.04%
2019/12/26	2	46.20	0	0.00	46.20	2	4,112	0.05%
2019/12/25	2	46.20	0	0.00	46.20	2	4,781	0.04%
2019/12/23	1	45.85	1	46.10	45.55	0	5,284	0.00%
2019/12/20	7	45.65	0	0.00	45.45	7	5,215	0.13%
2019/12/19	2	45.85	0	0.00	45.90	2	5,119	0.04%
2019/12/18	5	46.01	4	46.09	46.00	1	5,095	0.02%
2019/12/13	2	46.23	0	0.00	46.25	2	5,109	0.04%
2019/12/11	5	46.06	8	46.05	46.05	-3	5,165	-0.06%
2019/12/10	2	46.13	0	0.00	46.05	2	5,169	0.04%
2019/12/09	2	46.35	0	0.00	46.30	2	5,168	0.04%
2019/12/05	2	46.55	0	0.00	46.55	2	5,165	0.04%
2019/12/04	3	46.50	0	0.00	46.60	3	5,166	0.06%
2019/12/03	2	46.55	0	0.00	46.70	2	5,157	0.04%
2019/12/02	1	46.60	2	46.60	46.55	-1	5,162	-0.02%
2019/11/29	1	46.50	1	46.75	46.55	0	5,168	0.00%
2019/11/28	2	46.63	0	0.00	46.50	2	5,154	0.04%
2019/11/27	1	46.80	0	0.00	46.80	1	5,166	0.02%
2019/11/26	1	46.80	0	0.00	46.20	1	5,164	0.02%
2019/11/25	20	46.55	0	0.00	46.75	20	5,111	0.39%
2019/11/22	31	46.55	0	0.00	46.55	31	5,154	0.60%
2019/11/21	10	46.60	0	0.00	46.60	10	5,167	0.19%
2019/11/20	3	46.82	0	0.00	46.85	3	5,167	0.06%
2019/11/19	1	46.90	0	0.00	46.90	1	5,171	0.02%
2019/11/18	1	46.85	0	0.00	46.85	1	5,184	0.02%
2019/11/13	3	46.52	0	0.00	46.50	3	5,195	0.06%
2019/11/12	1	46.60	0	0.00	46.90	1	5,211	0.02%
2019/11/11	0	0.00	1	46.85	46.70	-1	5,200	-0.02%
2019/11/08	1	47.15	3	47.15	47.05	-2	5,173	-0.04%
2019/11/07	0	0.00	2	47.30	47.25	-2	5,166	-0.04%
2019/11/06	0	0.00	1	47.35	47.45	-1	5,160	-0.02%
2019/11/05	1	46.95	7	46.89	47.10	-6	5,138	-0.12%
2019/11/04	1	46.90	0	0.00	47.10	1	5,131	0.02%
2019/11/01	5	46.78	1	46.80	46.95	4	5,120	0.08%
2019/10/31	1	46.90	0	0.00	46.75	1	5,127	0.02%
2019/10/30	4	46.80	0	0.00	46.85	4	5,109	0.08%
2019/10/29	2	47.00	4	46.86	46.80	-2	5,095	-0.04%
2019/10/28	4	47.00	0	0.00	47.00	4	5,078	0.08%
2019/10/24	1	47.25	0	0.00	47.50	1	5,045	0.02%
2019/10/23	1.1	47.75	5	47.45	47.50	-4	5,022	-0.08%
2019/10/22	1.2	47.08	0	0.00	47.00	1.2	4,995	0.02%
2019/10/21	2	46.65	1	46.70	46.75	1	4,961	0.02%
2019/10/18	2	45.68	0	0.00	45.90	2	4,899	0.04%
2019/10/17	5	45.80	0	0.00	45.80	5	4,847	0.10%
2019/10/15	2	45.80	0	0.00	45.95	2	4,780	0.04%
2019/10/14	5	45.66	0	0.00	45.65	5	4,751	0.11%
2019/10/09	3	45.48	0	0.00	45.30	3	4,717	0.06%
2019/10/07	2	45.75	6	45.75	45.75	-4	4,631	-0.09%
2019/10/04	18	45.59	1	45.50	45.70	17	4,607	0.37%
2019/10/03	7	45.99	1	46.05	46.05	6	4,523	0.13%
2019/10/02	10	46.00	0	0.00	45.90	10	4,330	0.23%
2019/10/01	22	49.90	3	49.87	49.95	19	3,108	0.61%
2019/09/27	2	49.95	0	0.00	49.90	2	2,437	0.08%
2019/09/26	0	0.00	9	49.84	49.80	-9	1,857	-0.48%
2019/09/25	4	49.70	0	0.00	49.80	4	1,821	0.22%
2019/09/23	1	49.85	1	50.00	49.80	0	1,758	0.00%
2019/09/20	5	49.86	3	49.85	49.80	2	1,749	0.11%
2019/09/18	0	0.00	6	50.10	50.00	-6	1,706	-0.35%
2019/09/17	1	50.00	3	50.10	50.20	-2	1,703	-0.12%
2019/09/11	2	49.53	0	0.00	49.50	2	1,701	0.12%
2019/09/06	0	0.00	1	49.35	49.30	-1	1,680	-0.06%
2019/09/05	3	49.23	1	49.45	49.25	2	1,678	0.12%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/09/03	4	49.39	2	49.43	49.25	2	1,677	0.12%
2019/09/02	2	49.45	0	0.00	49.50	2	1,683	0.12%
2019/08/29	2	49.13	0	0.00	49.05	2	1,661	0.12%
2019/08/27	7	48.54	0	0.00	48.40	7	1,650	0.42%
2019/08/26	9	48.83	0	0.00	48.80	9	1,610	0.56%
2019/08/21	2	48.58	0	0.00	48.65	2	1,667	0.12%
2019/08/20	1	48.70	1	48.75	48.60	0	1,670	0.00%
2019/08/19	5	48.68	0	0.00	48.75	5	1,660	0.30%
2019/08/16	3	48.80	0	0.00	48.80	3	1,642	0.18%
2019/08/15	7	48.86	5	48.57	48.95	2	1,622	0.12%
2019/08/14	6	48.56	0	0.00	48.35	6	1,595	0.38%
2019/08/06	2	47.98	0	0.00	48.10	2	1,615	0.12%
2019/08/05	2	48.55	0	0.00	48.20	2	1,609	0.12%
2019/08/01	4	48.65	0	0.00	48.60	4	1,608	0.25%
2019/07/30	1	49.10	0	0.00	48.95	1	1,599	0.06%
2019/07/29	0	0.00	1	49.05	48.95	-1	1,612	-0.06%
2019/07/26	1	48.90	0	0.00	49.10	1	1,609	0.06%
2019/07/25	0	0.00	2	48.95	48.90	-2	1,614	-0.12%
2019/07/24	0	0.00	2	48.90	48.90	-2	1,626	-0.12%
2019/07/23	5	49.08	0	0.00	49.05	5	1,609	0.31%
2019/07/22	5	49.25	0	0.00	49.25	5	1,600	0.31%
2019/07/16	3	49.10	0	0.00	49.20	3	1,601	0.19%
2019/07/12	5	49.20	1	49.20	49.15	4	1,626	0.25%
2019/07/11	4	49.45	0	0.00	49.45	4	1,629	0.25%
2019/07/09	0	0.00	0.2	49.45	49.45	-0.2	1,649	-0.01%
2019/07/08	6	49.36	0	0.00	49.40	6	1,669	0.36%
2019/07/04	3	49.60	2	49.55	49.75	1	1,723	0.06%
2019/07/03	1	49.40	0	0.00	49.30	1	1,736	0.06%
2019/07/02	2	49.38	0	0.00	49.65	2	1,755	0.11%
2019/06/21	0	0.00	5	49.95	50.00	-5	1,983	-0.25%
2019/06/20	0	0.00	1	49.85	49.90	-1	1,988	-0.05%
2019/06/18	0	0.00	2	49.00	49.00	-2	2,011	-0.10%
2019/06/12	0	0.00	1	48.75	48.75	-1	2,416	-0.04%
2019/06/06	1	48.60	1	48.65	48.50	0	2,495	0.00%
2019/06/05	5	48.70	1	48.80	48.70	4	2,533	0.16%
2019/06/04	0	0.00	1	49.10	49.00	-1	2,531	-0.04%
2019/05/27	2	48.90	0	0.00	49.20	2	2,443	0.08%
2019/05/24	2	48.23	0	0.00	48.15	2	2,416	0.08%
2019/05/21	0	0.00	1	48.20	48.10	-1	2,430	-0.04%
2019/05/17	1	47.60	0	0.00	47.50	1	2,423	0.04%
2019/05/13	0	0.00	147	48.21	47.80	-147	2,444	-6.01%	大賣/鉅額交易
2019/05/10	0	0.00	2	48.00	48.05	-2	2,479	-0.08%
2019/05/09	1	48.00	0	0.00	48.00	1	2,476	0.04%
2019/05/08	0	0.00	4	48.49	48.50	-4	2,481	-0.16%
2019/05/06	5	48.70	0	0.00	48.75	5	2,517	0.20%
2019/05/03	1	49.20	2	49.35	49.25	-1	2,537	-0.04%
2019/05/02	1	49.35	0	0.00	49.40	1	2,539	0.04%
2019/04/29	2	48.95	0	0.00	49.20	2	2,530	0.08%
2019/04/19	1	48.85	0	0.00	48.90	1	2,543	0.04%
2019/04/18	0	0.00	1	48.50	48.60	-1	2,557	-0.04%
2019/04/16	2	49.25	0	0.00	49.40	2	2,551	0.08%
2019/04/15	2	49.30	0	0.00	49.50	2	2,547	0.08%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/10	1	49.50	1	49.65	49.90	0	2,528	0.00%
2019/04/08	0	0.00	1	50.40	50.60	-1	2,534	-0.04%
2019/04/03	0	0.00	12	50.54	50.50	-12	2,534	-0.47%
2019/04/02	0	0.00	2	50.50	50.80	-2	2,589	-0.08%
2019/04/01	1.5	51.00	0	0.00	50.90	1.5	2,640	0.06%
2019/03/29	2	50.00	21	50.46	50.80	-19	2,550	-0.75%
2019/03/28	0	0.00	3	49.80	49.85	-3	2,529	-0.12%
2019/03/26	0	0.00	1	49.40	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	1	49.05	49.25	-1	2,501	-0.04%
2019/03/22	1	49.35	6	49.05	49.25	-5	2,481	-0.20%
2019/03/20	11	48.65	0	0.00	48.70	11	2,416	0.46%
2019/03/18	0	0.00	3	48.55	48.55	-3	2,302	-0.13%
2019/03/15	5	48.15	0	0.00	48.20	5	2,278	0.22%
2019/03/13	2	47.45	0	0.00	47.40	2	1,994	0.10%
2019/03/04	5	47.90	0	0.00	47.50	5	1,957	0.26%
2019/02/22	1	47.80	0	0.00	47.95	1	2,000	0.05%
2019/02/18	1	47.70	0	0.00	47.70	1	1,985	0.05%
2019/02/15	1	47.20	0	0.00	47.20	1	1,989	0.05%
2019/02/14	0	0.00	4	47.50	47.30	-4	1,991	-0.20%
2019/01/28	0	0.00	1	47.90	47.95	-1	1,901	-0.05%
2019/01/24	0	0.00	1	46.95	47.45	-1	1,868	-0.05%
2019/01/21	0.2	46.85	0	0.00	46.85	0.2	1,857	0.01%
2019/01/14	0	0.00	9	46.15	46.25	-9	1,945	-0.46%
2019/01/09	0	0.00	10	46.15	46.10	-10	2,047	-0.49%
2019/01/07	2	45.45	0	0.00	45.60	2	2,086	0.10%
2019/01/04	0	0.00	1	45.25	45.25	-1	2,112	-0.05%
2018/12/26	1	43.90	0	0.00	44.15	1	2,287	0.04%
2018/12/25	8	44.08	0	0.00	43.90	8	2,269	0.35%
2018/12/24	5	45.05	0	0.00	44.90	5	2,216	0.23%
2018/12/22	0	0.00	2	46.10	45.90	-2	2,166	-0.09%
2018/12/21	4	45.45	0	0.00	46.15	4	2,204	0.18%
2018/12/13	0	0.00	2	46.40	46.70	-2	2,258	-0.09%
2018/12/07	6	46.12	0	0.00	46.30	6	2,348	0.26%
2018/12/03	0	0.00	1	47.10	47.10	-1	3,664	-0.03%
2018/11/28	2	46.10	0	0.00	46.70	2	4,917	0.04%
2018/11/27	0	0.00	3	46.27	46.25	-3	4,977	-0.06%
2018/11/26	3	47.35	2	46.78	46.20	1	5,043	0.02%
2018/11/23	2	45.85	0	0.00	45.90	2	5,007	0.04%
2018/11/12	0.1	46.35	13	46.50	46.60	-12.9	5,163	-0.25%
2018/11/09	2	46.18	0	0.00	46.20	2	5,167	0.04%
2018/11/08	0	0.00	1	46.50	46.70	-1	5,221	-0.02%
2018/11/07	1	46.20	0	0.00	46.40	1	5,426	0.02%
2018/11/05	1	45.80	0	0.00	45.85	1	5,599	0.02%
2018/10/25	0	0.00	21	44.95	45.00	-21	5,721	-0.37%
2018/10/24	0	0.00	3	45.28	45.40	-3	5,732	-0.05%
2018/10/22	0	0.00	1	45.55	45.50	-1	5,711	-0.02%
2018/10/19	2	44.95	0	0.00	45.90	2	5,681	0.04%
2018/10/17	1	45.70	0	0.00	45.85	1	5,585	0.02%
2018/10/16	20	45.58	0	0.00	45.90	20	5,557	0.36%
2018/10/15	1	45.40	0	0.00	45.25	1	5,523	0.02%
2018/10/12	1	46.40	1	46.25	46.25	0	5,486	0.00%
2018/10/11	0	0.00	1	45.15	45.60	-1	5,469	-0.02%
2018/10/09	5	46.80	0	0.00	46.65	5	5,337	0.09%
2018/10/08	0	0.00	1	47.00	47.10	-1	5,304	-0.02%
2018/10/05	1	46.45	42	46.90	46.75	-41	5,270	-0.78%
2018/10/03	0	0.00	20	48.15	48.15	-20	5,218	-0.38%
2018/10/02	20	48.15	0	0.00	48.35	20	5,233	0.38%
2018/10/01	2	48.40	1	48.20	48.20	1	5,224	0.02%
2018/09/28	0	0.00	1	48.20	48.40	-1	5,212	-0.02%
2018/09/26	1	47.50	4	48.25	47.45	-3	5,177	-0.06%
2018/09/21	0	0.00	10	48.40	48.70	-10	5,175	-0.19%
2018/09/20	0	0.00	10	48.20	48.20	-10	5,137	-0.19%
2018/09/19	0	0.00	1	48.15	48.15	-1	5,140	-0.02%
2018/09/14	5.4	47.08	10	47.56	47.50	-4.6	5,117	-0.09%
2018/09/12	3	46.15	6	46.42	46.90	-3	5,051	-0.06%
2018/09/10	0.1	44.70	2	44.50	44.60	-1.9	4,834	-0.04%
2018/09/07	59	45.54	0	0.00	45.10	59	4,580	1.29%
2018/09/06	5	49.10	2	49.20	49.15	3	3,932	0.08%
2018/09/05	0	0.00	32	48.95	48.80	-32	3,239	-0.99%
2018/09/04	10	49.90	0	0.00	49.95	10	2,892	0.35%
2018/09/03	6	50.14	1	50.00	50.00	5	2,724	0.18%
2018/08/31	0	0.00	12	49.51	49.90	-12	2,690	-0.45%
2018/08/30	0	0.00	6	49.16	49.30	-6	2,659	-0.23%
2018/08/29	3	48.78	1	48.95	48.95	2	2,728	0.07%
2018/08/27	31	48.30	0	0.00	48.35	31	2,727	1.14%
2018/08/22	0	0.00	5	48.45	48.35	-5	2,883	-0.17%
2018/08/21	0	0.00	2	48.10	48.20	-2	2,879	-0.07%
2018/08/15	1	48.00	2	48.03	48.00	-1	2,873	-0.03%
2018/08/13	0	0.00	30	47.21	47.50	-30	2,634	-1.14%
2018/08/09	0.1	48.30	0	0.00	48.30	0.1	2,481	0.00%
2018/08/08	4	47.83	35	47.90	47.90	-31	2,452	-1.26%
2018/08/07	3	47.60	0	0.00	47.65	3	2,382	0.13%
2018/08/03	1	47.05	6	47.35	47.35	-5	2,409	-0.21%
2018/07/31	0	0.00	3	47.00	47.30	-3	2,392	-0.13%
2018/07/30	0	0.00	1	46.25	46.40	-1	2,356	-0.04%
2018/07/24	0	0.00	2.9	45.77	45.70	-2.9	2,450	-0.12%
2018/07/20	30	45.95	3	45.95	45.85	27	2,471	1.09%
2018/07/19	0	0.00	1.8	45.99	45.65	-1.8	2,487	-0.07%
2018/07/17	0	0.00	1.8	45.48	45.40	-1.8	2,525	-0.07%
2018/07/09	1	44.90	0	0.00	44.80	1	2,609	0.04%
2018/07/05	1	44.00	0	0.00	44.00	1	2,639	0.04%
2018/07/03	7	44.30	0	0.00	44.20	7	2,704	0.26%
2018/07/02	1	45.25	0	0.00	44.55	1	2,696	0.04%
2018/06/28	0	0.00	1	44.70	44.60	-1	2,663	-0.04%
2018/06/27	1	45.25	0	0.00	45.15	1	2,625	0.04%
2018/06/25	1	46.05	0	0.00	45.80	1	2,627	0.04%
2018/06/19	0	0.00	4	46.03	46.20	-4	2,655	-0.15%
2018/06/15	0	0.00	10	46.30	45.90	-10	2,624	-0.38%
2018/06/14	0	0.00	10	46.80	46.35	-10	2,513	-0.40%
2018/06/13	0	0.00	2	47.45	47.25	-2	2,469	-0.08%
2018/06/12	0	0.00	5	47.55	47.65	-5	2,520	-0.20%
2018/06/11	0	0.00	2	47.93	47.60	-2	2,510	-0.08%
2018/06/08	100	47.46	0	0.00	47.60	100	2,477	4.04%
2018/06/06	1	47.65	0	0.00	47.85	1	2,452	0.04%
2018/06/05	3	46.75	0.5	46.80	46.80	2.5	2,345	0.11%
2018/06/01	0	0.00	2	46.25	46.30	-2	2,272	-0.09%
2018/05/31	1	45.60	0	0.00	45.40	1	2,230	0.04%
2018/05/30	11	45.69	0	0.00	45.50	11	2,150	0.51%
2018/05/29	0	0.00	1	46.15	46.15	-1	2,121	-0.05%
2018/05/25	2	46.13	0	0.00	46.00	2	2,115	0.09%
2018/05/24	0	0.00	0.6	46.30	46.30	-0.6	2,108	-0.03%
2018/05/23	2	46.00	0	0.00	45.90	2	2,097	0.10%
2018/05/22	2	46.05	2	46.10	46.05	0	2,095	0.00%
2018/05/21	0	0.00	4	46.18	46.25	-4	2,105	-0.19%
2018/05/18	0	0.00	5	45.90	45.90	-5	2,105	-0.24%
2018/05/16	2	45.55	0	0.00	45.60	2	2,116	0.09%
2018/05/09	3	45.13	0	0.00	45.05	3	2,251	0.13%
2018/05/08	9	45.10	0	0.00	45.40	9	2,279	0.39%
2018/05/03	0	0.00	1	45.60	45.50	-1	2,450	-0.04%
2018/05/02	32	46.48	1	46.30	46.00	31	2,512	1.23%
2018/04/26	0	0.00	1	45.25	45.15	-1	2,621	-0.04%
2018/04/25	0	0.00	1	45.25	45.20	-1	2,616	-0.04%
2018/04/24	0	0.00	23	45.36	45.20	-23	2,622	-0.88%
2018/04/23	0	0.00	4	45.60	45.60	-4	2,630	-0.15%
2018/04/20	1	45.05	4	45.18	45.30	-3	2,590	-0.12%
2018/04/17	2	44.38	0	0.00	44.55	2	2,578	0.08%
2018/04/16	0	0.00	2	45.00	44.85	-2	2,558	-0.08%
2018/04/13	2	45.20	0	0.00	45.15	2	2,574	0.08%
2018/04/12	2	45.43	0	0.00	45.55	2	2,586	0.08%
2018/04/10	1	45.35	3	44.97	45.40	-2	2,580	-0.08%
2018/04/09	2	44.88	0	0.00	44.80	2	2,583	0.08%
2018/04/02	1	45.25	0	0.00	45.30	1	2,590	0.04%
2018/03/30	0	0.00	1	45.00	45.00	-1	2,586	-0.04%
2018/03/27	0	0.00	2	45.45	45.40	-2	2,578	-0.08%
2018/03/26	3	44.50	2	44.85	44.85	1	2,548	0.04%
2018/03/23	7	44.75	0	0.00	44.75	7	2,567	0.27%
2018/03/22	5	45.13	5	45.20	45.10	0	2,570	0.00%
2018/03/19	2	44.85	1	45.00	44.90	1	2,773	0.04%
2018/03/16	2	44.60	0	0.00	44.60	2	2,796	0.07%
2018/03/15	10	45.57	0	0.00	45.50	10	2,734	0.37%
2018/03/14	0	0.00	1	45.30	45.50	-1	2,727	-0.04%
2018/03/12	0	0.00	2	45.00	44.95	-2	2,704	-0.07%
2018/03/09	37	44.37	0	0.00	44.40	37	2,671	1.38%
2018/03/06	0	0.00	5	44.40	44.35	-5	2,693	-0.19%
2018/03/02	3	44.07	2	44.00	44.00	1	2,754	0.04%
2018/03/01	0	0.00	1	44.00	44.65	-1	2,756	-0.04%
2018/02/27	1	44.65	0	0.00	44.15	1	2,727	0.04%
2018/02/26	3	44.70	0	0.00	44.95	3	2,713	0.11%
2018/02/23	0	0.00	42	44.84	44.75	-42	2,708	-1.55%
2018/02/12	33	43.55	1	43.60	43.60	32	2,718	1.18%
2018/02/09	7	43.10	1	43.70	43.55	6	2,704	0.22%
2018/02/07	4	44.53	21	43.75	44.20	-17	2,682	-0.63%
2018/02/06	34	42.05	4	42.41	42.20	30	2,599	1.15%
2018/02/05	11	44.76	101	44.82	44.85	-90	2,514	-3.58%	大賣/
2018/02/02	0	0.00	1	45.45	45.60	-1	2,507	-0.04%
2018/01/31	2	45.10	2	45.05	45.80	0	2,514	0.00%
2018/01/26	0	0.00	8	46.05	46.45	-8	2,421	-0.33%
2018/01/25	2	45.70	10	46.00	45.40	-8	2,341	-0.34%
2018/01/23	7	44.85	3	44.30	44.95	4	2,212	0.18%
2018/01/22	2	42.90	0	0.00	43.05	2	2,117	0.09%
2018/01/19	0	0.00	18	42.60	42.85	-18	2,135	-0.84%
2018/01/18	6	42.88	0	0.00	42.80	6	2,129	0.28%
2018/01/17	9	42.60	0	0.00	43.05	9	2,113	0.43%
2018/01/15	12	42.79	0	0.00	42.85	12	2,080	0.58%
2018/01/03	0	0.00	3	43.10	43.15	-3	2,125	-0.14%
2018/01/02	5	42.93	0	0.00	43.15	5	2,095	0.24%