興富發 (2542)-元富-林園券商分點個股進出

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
44.35
漲跌
▲0.15
漲幅
+0.34%
成交量
4,787張
產業
上市營建類股
914人加入追蹤

立即追蹤
本地時間:14:30

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

興富發 (2542)籌碼相關－元富-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-林園券商分點個股進出
元富-林園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	0	0.00	1	44.50	44.35	-1	7,824	-0.01%
2024/05/23	2	44.70	0	0.00	44.50	2	7,797	0.03%
2024/05/21	14	44.70	0	0.00	44.60	14	7,653	0.18%
2024/05/20	66	45.30	0	0.00	45.20	66	7,604	0.87%
2024/05/17	79.3	45.44	1	45.80	45.70	78.3	7,557	1.04%
2024/05/16	2	45.21	0.1	45.90	45.55	1.9	7,519	0.03%
2024/05/15	3	44.93	164.6	45.27	44.45	-161.6	7,358	-2.20%	大賣/鉅額交易
2024/05/14	0	0.00	20	46.15	45.25	-20	7,245	-0.28%
2024/05/13	20	46.00	6	45.36	46.10	14	7,185	0.19%
2024/05/10	0.1	45.20	0	0.00	45.20	0.1	7,097	0.00%
2024/05/09	0.1	46.20	2	45.80	45.65	-1.9	6,975	-0.03%
2024/05/08	1	47.70	6	47.30	46.85	-5	6,745	-0.07%
2024/05/07	1.5	48.84	0	0.00	47.85	1.5	6,490	0.02%
2024/05/06	2.2	48.38	1.1	48.25	48.15	1.1	5,901	0.02%
2024/05/03	5.2	47.08	9	47.70	47.20	-3.8	5,458	-0.07%
2024/05/02	4.2	44.11	51.2	46.01	46.60	-47	4,966	-0.95%
2024/04/30	1.4	43.81	121.1	44.01	44.30	-119.7	4,411	-2.71%	大賣/鉅額交易
2024/04/29	1	43.05	0	0.00	44.30	1	4,274	0.02%
2024/04/26	0	0.00	1	42.95	42.95	-1	4,063	-0.02%
2024/04/25	2	42.48	0	0.00	42.70	2	3,964	0.05%
2024/04/23	55.4	42.31	0	0.00	42.25	55.4	3,821	1.45%
2024/04/22	19.2	42.70	5.8	42.75	42.40	13.4	3,769	0.36%
2024/04/19	25	41.13	5	41.95	41.45	20	3,371	0.59%
2024/04/18	0.1	41.55	11	40.90	41.60	-10.9	3,204	-0.34%
2024/04/17	1	40.45	0	0.00	40.85	1	3,087	0.03%
2024/04/16	0.2	40.25	0	0.00	40.10	0.2	3,049	0.01%
2024/04/15	0	0.00	32.1	41.20	40.80	-32.1	2,983	-1.08%
2024/04/10	104	41.40	10	41.40	41.35	94	2,896	3.25%	大買/
2024/04/09	0.1	41.15	0	0.00	41.20	0.1	2,858	0.00%
2024/04/08	0	0.00	14.4	40.50	40.70	-14.4	2,790	-0.52%
2024/04/03	0.4	40.38	5.2	40.21	40.25	-4.8	2,717	-0.18%
2024/03/28	0	40.40	4	40.25	40.50	-4	2,610	-0.15%
2024/03/27	0	0.00	12	40.16	40.60	-12	2,567	-0.47%
2024/03/26	0.2	39.10	2	39.05	39.00	-1.8	2,505	-0.07%
2024/03/25	1	39.30	0	0.00	39.35	1	2,514	0.04%
2024/03/22	1	38.85	0	0.00	38.80	1	2,529	0.04%
2024/03/21	1	38.70	0	0.00	38.65	1	2,556	0.04%
2024/03/19	50	38.71	0	0.00	38.70	50	2,526	1.98%
2024/03/18	20	38.95	0	0.00	39.10	20	2,512	0.80%
2024/03/15	44	39.43	1	39.35	39.20	43	2,527	1.70%
2024/03/14	0	39.85	0	0.00	39.85	0	2,444	0.00%
2024/03/13	8	39.88	2	39.85	39.80	6	2,452	0.24%
2024/03/12	2	40.00	0	0.00	39.95	2	2,432	0.08%
2024/03/05	5	39.65	0	0.00	39.60	5	2,426	0.21%
2024/03/04	10	39.65	0	0.00	39.65	10	2,423	0.41%
2024/03/01	10	39.70	0	0.00	39.70	10	2,424	0.41%
2024/02/29	0	0.00	2	39.90	39.70	-2	2,424	-0.08%
2024/02/23	5.7	39.62	0	0.00	39.55	5.7	2,440	0.23%
2024/02/01	1	39.55	0	0.00	39.60	1	2,413	0.04%
2024/01/29	1	39.80	0	0.00	39.80	1	2,449	0.04%
2024/01/26	0.4	39.65	0	0.00	39.60	0.4	2,465	0.02%
2024/01/25	0	0.00	2	39.60	39.50	-2	2,483	-0.08%
2024/01/24	2	39.50	4	39.63	39.55	-2	2,510	-0.08%
2024/01/23	2	39.55	0	0.00	39.50	2	2,520	0.08%
2024/01/22	10.2	39.65	0	0.00	39.55	10.2	2,510	0.41%
2024/01/19	1	39.70	0	0.00	39.70	1	2,499	0.04%
2024/01/18	1	39.75	0	0.00	39.70	1	2,497	0.04%
2024/01/16	5	39.70	0	0.00	39.70	5	2,446	0.20%
2024/01/15	1.3	40.01	0	0.00	39.90	1.3	2,388	0.06%
2024/01/11	2	39.95	0	0.00	39.95	2	2,476	0.08%
2024/01/08	0	0.00	0.5	40.20	40.20	-0.5	2,845	-0.02%
2024/01/05	0	0.00	3	40.15	40.20	-3	2,897	-0.10%
2024/01/04	0.2	40.10	0	0.00	40.10	0.2	2,917	0.01%
2024/01/02	0.2	40.15	0	0.00	40.25	0.2	2,991	0.01%
2023/12/29	0.4	40.15	0	0.00	40.10	0.4	3,004	0.01%
2023/12/27	10	40.10	20	40.15	40.10	-10	3,055	-0.33%
2023/12/22	20	39.90	0	0.00	39.90	20	3,231	0.62%
2023/12/21	6.2	39.82	0	0.00	39.90	6.2	3,414	0.18%
2023/12/19	1	39.95	0	0.00	40.15	1	3,443	0.03%
2023/12/12	3	40.00	0	0.00	39.90	3	3,540	0.08%
2023/12/11	2	40.10	2.2	40.05	40.10	-0.2	3,549	-0.01%
2023/12/07	0	40.35	0	0.00	40.20	0	3,523	0.00%
2023/12/05	0	0.00	5.3	40.55	40.55	-5.3	3,489	-0.15%
2023/12/04	5	40.60	0	0.00	40.70	5	3,476	0.14%
2023/12/01	1	40.90	0	0.00	40.80	1	3,447	0.03%
2023/11/30	1	40.95	0	0.00	40.95	1	3,452	0.03%
2023/11/27	0	0.00	2	40.95	40.95	-2	3,468	-0.06%
2023/11/21	5.7	41.04	0	0.00	40.85	5.7	3,444	0.17%
2023/11/17	0	0.00	2	40.98	40.90	-2	3,415	-0.06%
2023/11/16	0	40.90	0	0.00	41.00	0	3,433	0.00%
2023/11/10	0	0.00	3	40.55	40.55	-3	3,391	-0.09%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/07	0	0.00	3	40.70	40.70	-3	3,506	-0.09%
2023/11/03	1.2	40.90	0	0.00	40.60	1.2	3,494	0.03%
2023/11/01	1	40.50	0.1	40.60	40.60	0.9	3,493	0.03%
2023/10/31	0.9	40.75	0	0.00	40.70	0.9	3,483	0.03%
2023/10/30	0	0.00	8	40.70	40.90	-8	3,473	-0.23%
2023/10/27	1	40.80	0	0.00	40.80	1	3,471	0.03%
2023/10/20	5	41.15	0	0.00	41.10	5	3,504	0.14%
2023/10/18	0.5	41.80	1	41.15	42.05	-0.5	3,479	-0.01%
2023/10/16	0	0.00	0.5	41.27	41.30	-0.5	3,162	-0.02%
2023/10/13	0	0.00	0.5	40.81	40.85	-0.5	3,128	-0.02%
2023/10/12	5	39.95	0	0.00	40.20	5	3,125	0.16%
2023/10/06	2	39.18	0	0.00	39.40	2	3,089	0.06%
2023/10/04	1	39.10	0	0.00	39.10	1	3,075	0.03%
2023/10/03	0.5	39.40	0	0.00	39.25	0.5	3,077	0.02%
2023/10/02	2	39.38	0	0.00	39.30	2	3,075	0.07%
2023/09/28	1.2	39.52	0	0.00	39.45	1.2	3,028	0.04%
2023/09/27	6	39.85	0	0.00	39.55	6	2,981	0.20%
2023/09/26	5	39.93	0.1	40.00	40.00	4.9	2,901	0.17%
2023/09/25	4	43.05	0	0.00	43.05	4	2,712	0.15%
2023/09/22	5	43.47	0	0.00	43.40	5	2,593	0.19%
2023/09/20	0	0.00	1	44.30	44.20	-1	2,472	-0.04%
2023/09/14	0	0.00	1	43.85	44.10	-1	2,252	-0.04%
2023/09/08	0	0.00	1	43.60	43.40	-1	2,272	-0.04%
2023/09/04	0	0.00	2	43.45	43.60	-2	2,273	-0.09%
2023/08/30	0	0.00	1	43.25	43.25	-1	2,228	-0.04%
2023/08/23	1	42.35	0	0.00	42.30	1	2,294	0.04%
2023/08/22	1	42.25	0	0.00	42.40	1	2,320	0.04%
2023/08/11	0	0.00	1.2	43.03	43.40	-1.2	2,426	-0.05%
2023/08/09	0	0.00	4.6	42.90	42.65	-4.6	2,478	-0.18%
2023/08/08	0	0.00	2	42.90	42.95	-2	2,553	-0.08%
2023/08/07	0	0.00	2	42.75	42.80	-2	2,962	-0.07%
2023/07/28	1	42.25	0	0.00	42.20	1	3,010	0.03%
2023/07/26	0	0.00	7.8	42.06	42.05	-7.8	3,022	-0.26%
2023/07/24	2.2	41.83	0	0.00	41.70	2.2	2,980	0.08%
2023/07/21	1	42.15	0	0.00	42.15	1	2,924	0.03%
2023/07/19	6	42.12	0	0.00	42.15	6	2,951	0.20%
2023/07/18	3	42.05	5	42.20	42.15	-2	2,944	-0.07%
2023/07/10	0	0.00	0	43.10	42.80	0	2,878	0.00%
2023/07/07	0	0.00	1	42.80	42.75	-1	2,913	-0.03%
2023/07/06	0	0.00	0	42.70	42.80	0	2,900	0.00%
2023/07/04	0	0.00	2	42.85	42.85	-2	2,939	-0.07%
2023/07/03	1	42.70	2	42.75	42.80	-1	2,955	-0.03%
2023/06/30	1	42.70	0	0.00	42.65	1	2,964	0.03%
2023/06/29	1	42.55	0	0.00	42.75	1	2,963	0.03%
2023/06/16	5	42.25	0	0.00	42.25	5	2,968	0.17%
2023/06/15	0	0.00	0.3	42.95	42.70	-0.3	2,912	-0.01%
2023/06/12	1	42.95	0	0.00	42.85	1	3,027	0.03%
2023/06/06	0	0.00	3	42.50	42.50	-3	3,037	-0.10%
2023/06/05	2	42.50	0	0.00	42.50	2	3,041	0.07%
2023/05/29	5	42.30	0	0.00	42.10	5	3,039	0.16%
2023/05/25	0	42.50	0	0.00	42.50	0	3,025	0.00%
2023/05/22	0	0.00	8	42.26	42.60	-8	2,973	-0.27%
2023/05/19	0.2	41.95	0	0.00	42.00	0.2	2,931	0.01%
2023/05/18	0	0.00	10	42.05	42.00	-10	2,896	-0.35%
2023/05/17	0	0.00	7	41.80	41.90	-7	2,868	-0.24%
2023/05/15	3	41.15	0	0.00	41.35	3	2,816	0.11%
2023/05/12	11	41.60	0	0.00	41.95	11	2,713	0.41%
2023/05/11	4.4	42.02	2.9	42.04	42.30	1.5	2,632	0.06%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/09	1	43.35	0	0.00	43.20	1	2,214	0.05%
2023/05/08	0	0.00	1	43.20	43.30	-1	2,235	-0.04%
2023/05/04	2	42.80	2	42.75	42.85	0	2,252	0.00%
2023/04/26	0	0.00	5	41.75	42.00	-5	2,410	-0.21%
2023/04/24	1	41.80	0	0.00	41.75	1	2,406	0.04%
2023/04/18	0	0.00	8.9	42.11	42.10	-8.9	2,402	-0.37%
2023/04/14	1	42.10	0	0.00	42.10	1	2,390	0.04%
2023/04/13	0.1	42.00	0	0.00	42.10	0.1	2,397	0.00%
2023/04/12	0	0.00	22	42.19	41.95	-22	2,407	-0.91%
2023/04/07	0	0.00	2	41.50	41.70	-2	2,499	-0.08%
2023/03/31	5	40.95	0	0.00	41.15	5	2,570	0.19%
2023/03/27	0	0.00	7	40.80	40.70	-7	4,154	-0.17%
2023/03/17	0	0.00	0.1	40.75	40.40	-0.1	4,979	0.00%
2023/03/16	0.2	40.10	0	0.00	40.10	0.2	5,004	0.00%
2023/03/15	5.3	40.85	0	0.00	40.60	5.3	5,035	0.11%
2023/03/14	2	41.50	0	0.00	41.50	2	4,997	0.04%
2023/03/13	0	0.00	20	41.38	41.80	-20	5,086	-0.39%
2023/03/08	0	0.00	1	41.70	41.85	-1	5,151	-0.02%
2023/03/06	10	41.78	0	0.00	41.80	10	5,202	0.19%
2023/03/03	10	41.83	0	0.00	41.95	10	5,213	0.19%
2023/02/13	1	41.55	0	0.00	41.80	1	5,888	0.02%
2023/02/09	0	0.00	8	41.80	41.75	-8	5,946	-0.13%
2023/02/07	10	41.90	0	0.00	41.95	10	6,053	0.17%
2023/02/03	10	41.55	0	0.00	41.80	10	6,036	0.17%
2023/02/01	0	0.00	1	41.50	41.60	-1	6,045	-0.02%
2023/01/30	2	40.88	0	0.00	40.65	2	6,079	0.03%
2023/01/17	0	0.00	0.5	40.80	40.70	-0.5	6,054	-0.01%
2023/01/16	6	40.78	9	40.75	40.70	-3	6,047	-0.05%
2023/01/13	0	0.00	3	40.70	40.80	-3	6,054	-0.05%
2023/01/03	0.2	40.30	0	0.00	40.35	0.2	6,276	0.00%
2022/12/29	0	0.00	1	40.50	40.60	-1	6,273	-0.02%
2022/12/28	1	41.05	5	40.86	40.70	-4	6,284	-0.06%
2022/12/27	0.1	40.95	1	41.10	41.45	-0.9	6,283	-0.01%
2022/12/26	0.2	40.40	5	40.29	40.25	-4.8	6,225	-0.08%
2022/12/23	4.3	40.35	2	40.35	40.35	2.3	6,264	0.04%
2022/12/22	4.2	39.90	1	42.00	42.00	3.2	6,211	0.05%
2022/12/21	4	38.90	2	39.68	40.00	2	6,026	0.03%
2022/12/20	3.4	40.06	2	39.50	39.65	1.4	5,780	0.02%
2022/12/19	2	40.68	0	0.00	40.50	2	5,621	0.04%
2022/12/16	1	41.80	0	0.00	41.15	1	5,404	0.02%
2022/12/15	1	41.75	0	0.00	42.40	1	5,094	0.02%
2022/12/14	5	42.45	0	0.00	42.60	5	5,170	0.10%
2022/12/09	0	0.00	1	44.05	44.00	-1	5,155	-0.02%
2022/12/08	0	0.00	0	43.95	44.10	0	5,144	0.00%
2022/12/07	0	0.00	13	44.32	44.35	-13	5,137	-0.25%
2022/12/06	3	44.20	0.6	44.00	43.95	2.4	5,103	0.05%
2022/12/05	0	0.00	3.1	44.64	44.40	-3.1	5,088	-0.06%
2022/12/02	6.4	44.33	2	44.55	44.25	4.4	5,030	0.09%
2022/12/01	0.5	44.70	1	44.85	44.80	-0.5	5,016	-0.01%
2022/11/28	0.2	44.05	0	0.00	44.85	0.2	5,036	0.00%
2022/11/25	0	0.00	4.4	44.60	44.55	-4.4	5,022	-0.09%
2022/11/24	0	0.00	5	44.95	44.90	-5	5,032	-0.10%
2022/11/22	0	0.00	3	44.72	44.85	-3	5,044	-0.06%
2022/11/21	0	0.00	0.5	43.90	43.95	-0.5	4,921	-0.01%
2022/11/18	2	43.65	0	0.00	43.80	2	4,941	0.04%
2022/11/14	0	0.00	2	43.08	43.35	-2	4,875	-0.04%
2022/11/11	0	0.00	6	42.31	42.40	-6	4,802	-0.12%
2022/11/09	0	0.00	1	42.20	42.25	-1	4,868	-0.02%
2022/11/08	5	41.87	0	0.00	41.90	5	4,840	0.10%
2022/11/07	0	0.00	1	41.95	42.05	-1	4,888	-0.02%
2022/11/04	0.4	41.85	16.3	41.80	42.00	-15.9	4,888	-0.33%
2022/11/03	1	41.10	1	41.25	41.30	0	4,842	0.00%
2022/11/02	3	41.25	0	0.00	41.25	3	4,832	0.06%
2022/11/01	0.2	41.43	1	41.45	41.45	-0.8	4,873	-0.02%
2022/10/31	2.3	41.39	0.8	41.43	41.45	1.5	4,888	0.03%
2022/10/28	0.2	41.80	9	41.70	41.65	-8.8	4,880	-0.18%
2022/10/27	0	0.00	7	41.17	41.80	-7	4,875	-0.14%
2022/10/26	0.1	40.60	0	0.00	40.60	0.1	4,816	0.00%
2022/10/25	0	0.00	2	40.73	40.65	-2	4,828	-0.04%
2022/10/21	0	0.00	2.8	40.40	40.50	-2.8	4,758	-0.06%
2022/10/20	1.1	39.96	1	40.20	40.35	0.1	4,768	0.00%
2022/10/19	0	0.00	23	40.25	40.20	-23	4,726	-0.49%
2022/10/18	1	39.50	30	39.53	39.60	-29	4,685	-0.62%
2022/10/17	0	0.00	21	39.01	39.20	-21	4,736	-0.44%
2022/10/14	0	0.00	20	39.05	39.20	-20	4,808	-0.42%
2022/10/13	0.2	38.64	0	0.00	38.75	0.2	4,945	0.00%
2022/10/12	0.8	39.09	0	0.00	38.95	0.8	5,106	0.02%
2022/10/11	0	0.00	40	39.21	39.35	-40	5,224	-0.77%
2022/10/07	6.2	39.21	5	38.90	38.90	1.2	5,188	0.02%
2022/10/06	0.1	39.65	0	0.00	39.65	0.1	5,180	0.00%
2022/10/04	0	0.00	5	39.85	39.70	-5	5,244	-0.10%
2022/10/03	0.1	39.70	15	39.78	39.85	-14.9	5,232	-0.28%
2022/09/30	0.1	38.35	1	38.20	39.00	-0.9	5,202	-0.02%
2022/09/29	3.1	38.30	3	38.45	38.60	0.1	5,204	0.00%
2022/09/28	8.4	38.30	0.4	38.55	38.00	8	5,171	0.15%
2022/09/27	7.1	39.71	0.2	39.75	39.65	6.9	5,055	0.14%
2022/09/26	6	40.15	20	40.34	40.20	-14	4,940	-0.28%
2022/09/23	24.2	47.73	3	47.72	47.80	21.2	4,766	0.44%
2022/09/22	0	0.00	2	47.80	47.75	-2	4,634	-0.04%
2022/09/21	8.1	47.90	3	47.98	48.00	5.1	4,521	0.11%
2022/09/20	4	48.09	1	48.20	48.00	3	4,374	0.07%
2022/09/19	5	48.06	1	48.40	48.15	4	4,340	0.09%
2022/09/16	2	48.25	1	48.20	48.30	1	4,306	0.02%
2022/09/15	3	48.15	0	0.00	48.25	3	4,462	0.07%
2022/09/14	1.4	48.26	1	48.25	48.25	0.4	4,782	0.01%
2022/09/13	1	48.55	2	48.50	48.50	-1	5,003	-0.02%
2022/09/08	0	48.15	2	48.13	48.35	-2	5,532	-0.04%
2022/09/07	1	47.85	0	0.00	47.90	1	5,636	0.02%
2022/09/05	3	47.97	4	48.00	47.95	-1	5,683	-0.02%
2022/09/02	0	0.00	4	47.99	48.00	-4	5,698	-0.07%
2022/08/31	2	48.35	0	0.00	48.40	2	5,714	0.03%
2022/08/30	1	48.40	0	0.00	48.35	1	5,694	0.02%
2022/08/29	1	47.55	1	47.65	47.85	0	5,702	0.00%
2022/08/26	1	48.10	0	0.00	48.20	1	5,824	0.02%
2022/08/25	0	0.00	1	48.00	48.10	-1	5,812	-0.02%
2022/08/24	0	0.00	3.1	47.94	48.00	-3.1	5,807	-0.05%
2022/08/22	1	47.50	5	47.33	47.65	-4	5,815	-0.07%
2022/08/18	2	46.78	0	0.00	46.80	2	5,742	0.03%
2022/08/17	0	0.00	1	47.20	47.20	-1	5,720	-0.02%
2022/08/16	21	46.89	2	46.80	46.80	19	5,658	0.34%
2022/08/15	10	46.20	0	0.00	46.20	10	5,579	0.18%
2022/08/12	2	46.05	1	46.35	46.15	1	5,593	0.02%
2022/08/10	1	45.90	0	0.00	45.75	1	5,595	0.02%
2022/08/08	1	45.65	59	46.00	46.00	-58	5,670	-1.02%
2022/08/05	2	45.70	0	0.00	45.85	2	5,890	0.03%
2022/08/04	2	45.40	0	0.00	45.65	2	5,966	0.03%
2022/08/03	1	45.75	1	45.95	45.80	0	5,960	0.00%
2022/08/02	1	45.75	0	0.00	46.00	1	5,996	0.02%
2022/08/01	1	45.90	3	45.95	45.90	-2	6,010	-0.03%
2022/07/29	1	45.15	7.2	45.12	45.35	-6.2	5,999	-0.10%
2022/07/28	0	0.00	1.4	45.00	44.90	-1.4	6,010	-0.02%
2022/07/26	1	44.80	0	0.00	44.80	1	6,033	0.02%
2022/07/25	2	44.90	0	0.00	45.10	2	6,048	0.03%
2022/07/22	22	44.85	0	0.00	45.20	22	6,076	0.36%
2022/07/21	7.1	45.04	1	44.85	45.15	6.1	6,053	0.10%
2022/07/20	2.5	45.60	0	0.00	45.35	2.5	6,060	0.04%
2022/07/19	3	46.02	1.4	46.07	45.75	1.6	6,023	0.03%
2022/07/18	0	0.00	3.4	44.99	45.10	-3.4	5,953	-0.06%
2022/07/15	2	43.35	0	0.00	43.40	2	5,964	0.03%
2022/07/13	1	43.60	0	0.00	43.50	1	6,119	0.02%
2022/07/12	2	43.25	1	43.30	43.20	1	6,150	0.02%
2022/07/11	10	43.60	0	0.00	43.80	10	6,163	0.16%
2022/07/08	1	43.80	0.6	44.00	43.85	0.4	6,195	0.01%
2022/07/07	4	43.80	0	0.00	43.80	4	6,213	0.06%
2022/07/06	1	44.40	0	0.00	44.20	1	6,327	0.02%
2022/07/05	3	44.65	0	0.00	44.65	3	6,572	0.05%
2022/07/04	6	44.21	0	0.00	44.40	6	6,803	0.09%
2022/07/01	0.4	45.00	0	0.00	43.95	0.4	7,609	0.01%
2022/06/30	0	0.00	4	45.18	45.20	-4	8,178	-0.05%
2022/06/28	10	44.65	1	44.55	44.80	9	8,203	0.11%
2022/06/24	0	0.00	1	44.20	44.20	-1	8,284	-0.01%
2022/06/23	0	0.00	3	43.45	43.30	-3	8,320	-0.04%
2022/06/22	3	43.17	0	0.00	43.25	3	8,163	0.04%
2022/06/21	3	43.47	1	43.90	43.35	2	7,857	0.03%
2022/06/20	2.1	43.76	0	0.00	43.60	2.1	7,697	0.03%
2022/06/17	12	43.62	18	44.58	44.75	-6	7,720	-0.08%
2022/06/16	1	44.90	0	0.00	44.55	1	7,555	0.01%
2022/06/15	3	44.85	0	0.00	45.05	3	7,569	0.04%
2022/06/14	0	0.00	10	44.58	45.40	-10	7,728	-0.13%
2022/06/08	0	0.00	50	45.25	45.45	-50	8,561	-0.58%
2022/06/07	1	44.80	10	44.94	45.35	-9	8,600	-0.10%
2022/06/06	1	45.00	0	0.00	45.00	1	8,621	0.01%
2022/05/31	6	46.45	0	0.00	46.45	6	8,812	0.07%
2022/05/30	0	0.00	1	46.50	46.55	-1	8,881	-0.01%
2022/05/26	0	0.00	6	45.88	46.00	-6	9,060	-0.07%
2022/05/25	1	45.50	0	0.00	46.00	1	9,159	0.01%
2022/05/23	0	0.00	1	46.05	46.00	-1	9,444	-0.01%
2022/05/19	1	45.55	0	0.00	45.60	1	9,778	0.01%
2022/05/16	0	0.00	7	44.40	44.55	-7	9,756	-0.07%
2022/05/13	24	43.94	18	44.38	44.70	6	9,762	0.06%
2022/05/12	1	45.90	0	0.00	45.40	1	9,552	0.01%
2022/05/11	2	46.30	0	0.00	46.25	2	9,474	0.02%
2022/05/10	1	46.30	10	46.35	46.50	-9	9,491	-0.09%
2022/05/09	3	46.73	0	0.00	46.50	3	9,510	0.03%
2022/05/06	1	46.90	0	0.00	46.90	1	9,568	0.01%
2022/05/03	0.2	46.80	0	0.00	46.65	0.2	9,780	0.00%
2022/04/28	0.2	46.95	0	0.00	46.70	0.2	9,846	0.00%
2022/04/27	2.1	46.56	0	0.00	46.70	2.1	9,839	0.02%
2022/04/25	12	46.47	3	46.53	46.45	9	9,766	0.09%
2022/04/22	14	47.16	0	0.00	47.10	14	9,677	0.14%
2022/04/21	15.1	47.61	0	0.00	47.50	15.1	9,599	0.16%
2022/04/20	1	47.40	0	0.00	48.75	1	9,493	0.01%
2022/04/19	13	47.75	0	0.00	47.80	13	9,399	0.14%
2022/04/15	0	0.00	11	47.59	48.05	-11	9,352	-0.12%
2022/04/14	9	47.92	0	0.00	47.85	9	9,312	0.10%
2022/04/13	1.2	47.32	0	0.00	47.45	1.2	9,288	0.01%
2022/04/12	4	46.95	1	46.85	46.90	3	9,253	0.03%
2022/04/11	23.1	48.21	2	47.60	47.60	21.1	9,119	0.23%
2022/04/08	13	48.78	8	48.60	48.75	5	8,892	0.06%
2022/04/07	50	48.96	90	49.07	48.90	-40	8,703	-0.46%
2022/04/06	12	47.43	14	48.53	49.00	-2	7,888	-0.03%
2022/04/01	1	45.40	1	45.85	45.70	0	7,252	0.00%
2022/03/30	7	45.32	0	0.00	45.40	7	7,184	0.10%
2022/03/29	10.2	45.40	0	0.00	45.30	10.2	7,325	0.14%
2022/03/28	11	45.25	0	0.00	45.35	11	7,363	0.15%
2022/03/25	1	45.75	0	0.00	45.75	1	7,389	0.01%
2022/03/24	7	45.74	0	0.00	45.75	7	7,451	0.09%
2022/03/23	2.1	45.76	0	0.00	45.95	2.1	7,509	0.03%
2022/03/22	49.1	45.35	1	45.50	45.50	48.1	7,515	0.64%
2022/03/21	35	46.32	0	0.00	46.20	35	7,261	0.48%
2022/03/18	2	46.60	1	46.75	46.60	1	7,118	0.01%
2022/03/17	0	0.00	1	47.00	47.00	-1	7,022	-0.01%
2022/03/16	49	47.13	11	47.05	46.85	38	6,829	0.56%
2022/03/15	0	0.00	21	50.10	50.50	-21	6,228	-0.34%
2022/03/14	1	50.10	1	50.20	49.60	0	6,042	0.00%
2022/03/08	2	48.65	10	48.60	48.50	-8	5,836	-0.14%
2022/03/07	6	49.03	0	0.00	49.30	6	5,723	0.10%
2022/03/04	0	0.00	1	50.20	50.50	-1	5,607	-0.02%
2022/03/03	0	0.00	5	50.10	50.20	-5	5,520	-0.09%
2022/03/02	0	49.90	1	49.95	49.90	-1	5,490	-0.02%
2022/03/01	2	49.45	3	50.12	49.45	-1	5,514	-0.02%
2022/02/25	1	49.15	5	48.79	48.95	-4	5,379	-0.07%
2022/02/24	6	49.03	2.1	48.75	48.35	3.9	5,287	0.07%
2022/02/23	14	49.08	9	48.97	49.10	5	5,123	0.10%
2022/02/22	1	48.25	56	48.33	48.90	-55	5,011	-1.10%
2022/02/21	2	47.90	0	47.60	48.15	2	4,800	0.04%
2022/02/17	10	47.21	0	0.00	47.25	10	4,777	0.21%
2022/02/16	0	0.00	6	47.15	47.15	-6	4,863	-0.12%
2022/02/15	3	47.17	0	0.00	47.10	3	5,051	0.06%
2022/02/14	0	0.00	1	46.85	46.85	-1	5,014	-0.02%
2022/02/11	1	46.75	0	0.00	46.80	1	5,024	0.02%
2022/02/10	21	46.90	0	0.00	46.90	21	5,005	0.42%
2022/02/09	2	47.15	0	0.00	47.00	2	4,977	0.04%
2022/02/07	2	46.95	1	47.05	47.05	1	4,852	0.02%
2022/01/26	1	46.30	3	46.32	46.80	-2	4,760	-0.04%
2022/01/25	0	0.00	22	46.29	46.30	-22	4,666	-0.47%
2022/01/20	1	46.00	0	0.00	46.15	1	4,536	0.02%
2022/01/19	0	0.00	1	45.95	45.95	-1	4,521	-0.02%
2022/01/17	0	0.00	2	46.40	46.25	-2	4,483	-0.04%
2022/01/14	0	0.00	1	46.20	46.35	-1	4,544	-0.02%
2022/01/13	0	0.00	1	46.20	46.20	-1	4,661	-0.02%
2022/01/12	0	0.00	12	46.40	46.25	-12	4,657	-0.26%
2022/01/11	1	46.20	3	46.32	46.40	-2	4,626	-0.04%
2022/01/10	0.5	46.30	0	0.00	46.35	0.5	4,618	0.01%
2022/01/07	1.3	46.16	1	46.10	46.45	0.3	4,611	0.01%
2022/01/06	0	46.30	0	0.00	46.30	0	4,600	0.00%
2022/01/04	2	46.15	0	0.00	46.15	2	4,640	0.04%
2022/01/03	1	46.15	1	46.10	46.25	0	4,629	0.00%
2021/12/30	1	46.50	1	46.45	46.25	0	4,602	0.00%
2021/12/29	1	46.10	0	0.00	46.25	1	4,569	0.02%
2021/12/28	1	46.10	0	0.00	46.15	1	4,557	0.02%
2021/12/27	1	46.05	0	0.00	46.25	1	4,540	0.02%
2021/12/24	13	46.02	0	0.00	46.20	13	4,524	0.29%
2021/12/23	6	45.98	34	45.85	46.05	-28	4,502	-0.62%
2021/12/22	3	46.63	0.3	46.70	46.70	2.7	4,305	0.06%
2021/12/21	3.1	46.87	0	0.00	47.00	3.1	4,226	0.07%
2021/12/20	5	47.61	4.6	47.51	47.60	0.4	4,188	0.01%
2021/12/17	1	47.10	15	47.05	47.25	-14	4,196	-0.33%
2021/12/16	3.3	47.08	0	0.00	47.25	3.3	4,208	0.08%
2021/12/14	0	0.00	1	46.55	46.50	-1	4,273	-0.02%
2021/12/13	0.2	46.90	0	0.00	46.70	0.2	4,252	0.00%
2021/12/10	2	46.45	0	0.00	46.50	2	4,199	0.05%
2021/12/09	1	46.50	5	46.45	46.50	-4	4,177	-0.10%
2021/12/03	1	46.30	0	0.00	46.30	1	4,116	0.02%
2021/12/01	0	46.70	0	0.00	46.70	0	4,107	0.00%
2021/11/29	0	0.00	2	46.80	46.45	-2	4,068	-0.05%
2021/11/26	2	46.78	0	0.00	46.80	2	4,044	0.05%
2021/11/25	10	47.19	3	47.17	47.10	7	4,003	0.17%
2021/11/22	1	46.60	0	0.00	46.55	1	3,875	0.03%
2021/11/19	21	46.55	1	46.70	46.65	20	3,884	0.51%
2021/11/17	2	46.30	2	46.30	46.50	0	3,875	0.00%
2021/11/16	18	46.85	0	0.00	46.80	18	3,859	0.47%
2021/11/15	22	48.33	0	0.00	47.65	22	3,829	0.57%
2021/11/12	75	47.53	9	47.80	47.80	66	3,734	1.77%
2021/11/11	2	45.50	5	45.65	45.60	-3	3,576	-0.08%
2021/11/10	24	45.10	0	0.00	45.45	24	3,663	0.66%
2021/11/09	3	44.95	0	0.00	44.95	3	3,676	0.08%
2021/11/08	0	0.00	3	45.00	45.00	-3	3,689	-0.08%
2021/11/05	0	0.00	1	44.50	44.55	-1	3,715	-0.03%
2021/11/03	3	44.80	0	0.00	44.85	3	3,737	0.08%
2021/11/02	2	44.80	0	0.00	44.70	2	3,818	0.05%
2021/11/01	6	44.85	0.1	44.90	44.70	5.9	3,840	0.15%
2021/10/29	0	0.00	1.3	45.09	44.95	-1.3	3,853	-0.03%
2021/10/27	17	45.28	0	0.00	45.10	17	3,952	0.43%
2021/10/26	25	45.22	24	45.40	45.55	1	3,975	0.03%
2021/10/20	1	44.60	1	44.45	44.60	0	4,054	0.00%
2021/10/14	1	44.70	1	45.00	44.70	0	4,394	0.00%
2021/10/13	1	45.05	1	44.95	45.05	0	4,452	0.00%
2021/10/12	4	44.74	1	44.85	45.10	3	4,494	0.07%
2021/10/08	3	44.70	0	0.00	44.60	3	4,440	0.07%
2021/10/07	0	44.65	0	0.00	44.65	0	4,430	0.00%
2021/10/05	1	44.50	1	44.50	44.60	0	4,464	0.00%
2021/10/04	1	44.75	0	0.00	44.70	1	4,580	0.02%
2021/10/01	1	44.65	0	0.00	44.80	1	4,599	0.02%
2021/09/30	6	45.08	0	0.00	45.10	6	4,629	0.13%
2021/09/29	1	44.90	1	45.25	45.05	0	4,619	0.00%
2021/09/27	0	0.00	22	44.82	44.65	-22	4,567	-0.48%
2021/09/24	5	45.05	20	45.23	45.10	-15	4,508	-0.33%
2021/09/23	0	0.00	3	46.65	46.80	-3	4,357	-0.07%
2021/09/22	10	46.80	5	46.50	46.20	5	4,245	0.12%
2021/09/16	10	47.63	0	0.00	47.80	10	4,089	0.24%
2021/09/14	0	0.00	1	48.50	47.90	-1	4,191	-0.02%
2021/09/13	1	48.20	1.1	48.34	48.35	-0.1	4,204	0.00%
2021/09/10	0	0.00	1	48.00	47.95	-1	4,242	-0.02%
2021/09/09	0	0.00	5	47.20	47.50	-5	4,298	-0.12%
2021/09/08	5	47.70	6	47.45	47.25	-1	4,312	-0.02%
2021/09/07	0	0.00	0.5	48.00	47.85	-0.5	4,297	-0.01%
2021/09/01	0	48.30	0	0.00	48.40	0	4,370	0.00%
2021/08/26	0	0.00	8.2	47.44	47.40	-8.2	4,429	-0.19%
2021/08/25	1	47.40	0	0.00	47.60	1	4,498	0.02%
2021/08/24	6	47.86	0	0.00	47.65	6	4,515	0.13%
2021/08/17	1	48.55	47	48.61	48.60	-46	5,807	-0.79%
2021/08/16	1	48.55	12	48.63	48.10	-11	5,726	-0.19%
2021/08/13	0	0.00	4	49.11	48.90	-4	5,649	-0.07%
2021/08/11	0	0.00	1	48.85	48.80	-1	5,583	-0.02%
2021/08/10	0	0.00	14	48.58	48.85	-14	5,582	-0.25%
2021/08/06	12	49.38	11	48.85	49.45	1	5,660	0.02%
2021/08/05	0	0.00	2	48.75	48.70	-2	5,663	-0.04%
2021/08/04	0	0.00	5	49.05	49.05	-5	5,896	-0.08%
2021/08/03	0	0.00	1	49.35	49.30	-1	5,955	-0.02%
2021/08/02	1	49.44	0	0.00	49.45	1	6,067	0.02%
2021/07/30	0	0.00	1	49.00	49.05	-1	6,127	-0.02%
2021/07/29	5	48.70	9.5	48.91	49.10	-4.5	6,148	-0.07%
2021/07/28	0	0.00	5	47.80	48.35	-5	6,105	-0.08%
2021/07/26	1	48.10	0	0.00	48.10	1	6,098	0.02%
2021/07/23	28	47.91	4.1	47.92	47.90	23.9	6,014	0.40%
2021/07/22	0	0.00	3.2	46.62	46.85	-3.2	5,822	-0.05%
2021/07/19	10	46.15	2	45.95	46.10	8	6,065	0.13%
2021/07/16	1	45.40	2	45.55	45.75	-1	6,068	-0.02%
2021/07/15	20	45.15	0	0.00	45.10	20	6,030	0.33%
2021/07/13	0	0.00	50	44.94	44.85	-50	6,135	-0.81%
2021/07/12	8.1	45.57	3	45.30	45.20	5.1	6,116	0.08%
2021/07/09	60	45.56	5	45.15	45.00	55	6,084	0.90%
2021/07/08	20	44.70	0	0.00	44.65	20	6,005	0.33%
2021/07/07	5	44.45	20.1	44.10	44.40	-15.1	6,008	-0.25%
2021/07/06	0	0.00	10	43.60	43.65	-10	5,987	-0.17%
2021/07/02	0	43.30	0	0.00	43.30	0	6,077	0.00%
2021/07/01	20	43.30	0	0.00	43.20	20	6,112	0.33%
2021/06/28	5	43.95	10.1	43.75	43.60	-5.1	6,172	-0.08%
2021/06/25	2	43.90	150	43.92	43.60	-148	6,171	-2.40%	大賣/鉅額交易
2021/06/24	0	0.00	2	43.73	43.85	-2	6,158	-0.03%
2021/06/23	4	42.93	0	0.00	42.70	4	6,132	0.07%
2021/06/22	2	42.70	10	42.60	42.35	-8	6,080	-0.13%
2021/06/21	12	42.23	0	0.00	42.20	12	6,087	0.20%
2021/06/18	2	42.40	0	0.00	42.20	2	6,113	0.03%
2021/06/17	2	42.30	0	0.00	42.75	2	6,189	0.03%
2021/06/16	21	42.66	0	0.00	42.50	21	6,260	0.34%
2021/06/15	25	42.71	0	0.00	42.80	25	6,256	0.40%
2021/06/11	17.1	42.43	0	0.00	42.40	17.1	6,240	0.27%
2021/06/10	0	0.00	0.1	42.30	42.30	-0.1	6,243	0.00%
2021/06/09	40	41.90	20	41.65	41.75	20	6,208	0.32%
2021/06/08	4	41.43	10	41.65	41.40	-6	6,192	-0.10%
2021/06/07	33	41.61	10	41.30	41.55	23	6,172	0.37%
2021/06/04	10	41.95	0	0.00	41.95	10	6,144	0.16%
2021/06/03	12	41.87	1	42.00	41.85	11	6,153	0.18%
2021/06/01	6	42.15	1	42.20	42.20	5	6,061	0.08%
2021/05/31	5	42.25	1	42.25	42.10	4	6,060	0.07%
2021/05/28	0	0.00	20	42.70	42.65	-20	5,999	-0.33%
2021/05/27	15	42.58	0	0.00	42.60	15	5,986	0.25%
2021/05/25	2	42.48	2	42.50	42.30	0	4,800	0.00%
2021/05/24	1.2	42.92	1.1	43.00	42.70	0.1	4,755	0.00%
2021/05/20	11	41.87	12.1	41.85	42.15	-1.1	4,749	-0.02%
2021/05/18	16	41.91	0.1	42.45	41.90	15.9	4,748	0.33%
2021/05/17	3	40.83	45.1	41.48	40.80	-42.1	4,762	-0.88%
2021/05/14	2	42.35	4	42.95	42.80	-2	4,683	-0.04%
2021/05/13	0	0.00	3	42.55	42.10	-3	4,629	-0.06%
2021/05/12	1	43.25	71	42.88	42.60	-70	4,544	-1.54%
2021/05/11	11	45.17	0	0.00	44.85	11	4,277	0.26%
2021/05/10	5	45.25	0	0.00	45.70	5	4,201	0.12%
2021/05/07	0.2	45.10	0	0.00	44.70	0.2	4,073	0.00%
2021/05/06	0	0.00	1	45.40	45.25	-1	3,976	-0.03%
2021/05/05	0	45.10	7	44.81	45.20	-7	3,929	-0.18%
2021/05/04	0	0.00	1.2	44.45	44.35	-1.2	3,882	-0.03%
2021/05/03	42	45.61	1	45.50	44.70	41	3,820	1.07%
2021/04/28	0	0.00	13	45.76	45.65	-13	3,739	-0.35%
2021/04/27	3	46.05	2	46.15	46.20	1	3,767	0.03%
2021/04/26	2	46.58	12	46.46	46.60	-10	3,705	-0.27%
2021/04/23	12	44.87	0	0.00	45.35	12	3,491	0.34%
2021/04/22	1	44.30	0	0.00	44.10	1	3,389	0.03%
2021/04/20	1	44.25	2	44.40	44.35	-1	3,311	-0.03%
2021/04/19	11	44.74	0.1	44.55	44.60	10.9	3,322	0.33%
2021/04/13	0	0.00	1	43.55	43.50	-1	3,329	-0.03%
2021/04/12	4	43.64	0	0.00	43.60	4	3,327	0.12%
2021/04/08	0	0.00	5	43.42	43.50	-5	3,300	-0.15%
2021/04/07	7	43.46	15	43.58	43.65	-8	3,277	-0.24%
2021/04/06	3	43.60	0	0.00	43.65	3	3,270	0.09%
2021/04/01	5.2	43.69	21	43.50	43.55	-15.8	3,289	-0.48%
2021/03/31	2	43.55	0	0.00	43.50	2	3,351	0.06%
2021/03/30	0	0.00	0.1	43.60	43.45	-0.1	3,527	0.00%
2021/03/29	2	43.35	1	43.35	43.55	1	3,680	0.03%
2021/03/25	2	43.40	0	0.00	43.60	2	4,049	0.05%
2021/03/24	24	43.08	0	0.00	43.55	24	4,322	0.56%
2021/03/23	41	43.18	0	0.00	43.15	41	4,361	0.94%
2021/03/22	2	43.20	0	0.00	43.60	2	4,406	0.05%
2021/03/19	14	44.36	0	0.00	44.25	14	4,320	0.32%
2021/03/18	13	45.63	5	45.30	45.20	8	4,322	0.19%
2021/03/17	4	45.15	0	0.00	45.20	4	4,363	0.09%
2021/03/16	2	44.93	0	0.00	44.90	2	4,433	0.05%
2021/03/12	2	44.93	5	44.95	44.95	-3	4,737	-0.06%
2021/03/11	0	0.00	1	45.55	45.35	-1	5,010	-0.02%
2021/03/10	0	0.00	4.1	45.76	45.45	-4.1	5,045	-0.08%
2021/03/09	11	45.46	0	0.00	45.40	11	5,080	0.22%
2021/03/08	2	45.40	1	45.05	45.25	1	5,088	0.02%
2021/03/05	1	45.00	0	0.00	44.95	1	5,096	0.02%
2021/03/04	4	44.90	0	0.00	45.05	4	5,217	0.08%
2021/03/03	0	0.00	10	44.75	44.95	-10	5,185	-0.19%
2021/02/24	2	44.60	0	0.00	44.55	2	5,110	0.04%
2021/02/23	1	44.85	0	0.00	44.85	1	5,087	0.02%
2021/02/22	1	44.05	0	0.00	44.05	1	5,042	0.02%
2021/02/19	0	0.00	1	44.10	44.10	-1	5,037	-0.02%
2021/02/18	0	0.00	3	43.85	43.85	-3	5,029	-0.06%
2021/02/05	3	43.60	0	0.00	43.60	3	4,979	0.06%
2021/02/04	0	0.00	0.5	43.45	43.45	-0.5	4,999	-0.01%
2021/02/03	1	43.35	0	0.00	43.30	1	5,080	0.02%
2021/02/01	1	43.50	0	0.00	43.25	1	5,130	0.02%
2021/01/28	2	43.35	0	0.00	43.25	2	5,081	0.04%
2021/01/26	0	0.00	0.1	43.85	43.45	-0.1	5,088	0.00%
2021/01/25	0.1	43.90	0	0.00	43.95	0.1	5,087	0.00%
2021/01/22	1	43.20	0	0.00	43.10	1	5,104	0.02%
2021/01/20	3.6	43.67	12	43.55	43.10	-8.4	5,100	-0.17%
2021/01/15	3	45.50	0	0.00	45.05	3	5,015	0.06%
2021/01/14	1	45.50	0	0.00	45.70	1	5,177	0.02%
2021/01/13	1	45.80	0.4	45.70	45.80	0.6	5,174	0.01%
2021/01/11	1	46.20	1	46.00	46.00	0	5,145	0.00%
2021/01/07	2	45.80	0	0.00	45.60	2	5,099	0.04%
2021/01/06	1	45.75	0	0.00	45.20	1	5,053	0.02%
2021/01/05	1	45.35	0	0.00	45.05	1	5,013	0.02%
2020/12/30	1	45.90	2	45.90	45.55	-1	4,999	-0.02%
2020/12/29	1	45.70	0	0.00	45.60	1	4,996	0.02%
2020/12/28	5	46.10	2	46.15	45.90	3	4,988	0.06%
2020/12/25	0	0.00	1	46.80	46.45	-1	4,947	-0.02%
2020/12/24	6	45.65	0	0.00	46.40	6	4,907	0.12%
2020/12/23	1	44.85	0	0.00	45.00	1	4,737	0.02%
2020/12/22	2	45.30	2	45.35	44.50	0	4,623	0.00%
2020/12/21	1	45.15	0	0.00	44.95	1	4,561	0.02%
2020/12/17	0	0.00	1	46.10	46.05	-1	4,185	-0.02%
2020/12/16	0.1	45.75	3	45.95	45.95	-2.9	4,169	-0.07%
2020/12/14	1	45.00	0	0.00	44.90	1	4,076	0.02%
2020/12/11	0	0.00	1	44.35	44.35	-1	4,015	-0.02%
2020/12/10	2	44.70	2	44.53	44.60	0	3,999	0.00%
2020/12/09	9	44.58	0	0.00	44.50	9	3,934	0.23%
2020/12/08	3	44.60	3.7	45.08	45.40	-0.7	3,834	-0.02%
2020/12/07	2	45.38	3.3	45.54	45.85	-1.3	3,620	-0.04%
2020/12/04	3	43.53	0	0.00	43.50	3	3,344	0.09%
2020/12/03	1	43.95	0	0.00	43.80	1	3,285	0.03%
2020/11/30	4	44.34	0	0.00	44.50	4	3,235	0.12%
2020/11/27	2	43.75	0	0.00	43.85	2	3,140	0.06%
2020/11/26	0	0.00	0.1	43.85	43.85	-0.1	3,149	0.00%
2020/11/25	5	43.75	0	0.00	43.90	5	3,254	0.15%
2020/11/24	2	43.45	0	0.00	43.50	2	3,245	0.06%
2020/11/23	1	43.55	0	0.00	43.45	1	3,242	0.03%
2020/11/19	3	43.23	0	0.00	43.15	3	3,268	0.09%
2020/11/16	0	0.00	1	43.35	43.45	-1	3,317	-0.03%
2020/11/11	0	0.00	3	43.53	44.00	-3	3,346	-0.09%
2020/11/10	1	42.80	0	0.00	42.95	1	3,273	0.03%
2020/11/06	0	0.00	0.5	42.10	41.90	-0.5	3,242	-0.02%
2020/11/04	0	0.00	2	41.90	42.00	-2	3,211	-0.06%
2020/10/30	2	41.65	0.1	41.95	41.50	1.9	3,171	0.06%
2020/10/29	3	41.85	1	41.90	41.85	2	3,118	0.06%
2020/10/28	2	42.15	1	42.40	42.10	1	3,121	0.03%
2020/10/27	3	42.55	0	0.00	42.55	3	3,113	0.10%
2020/10/23	5	42.60	0	0.00	42.55	5	3,120	0.16%
2020/10/22	1	42.10	5	43.20	43.20	-4	3,106	-0.13%
2020/10/21	1	42.65	0	0.00	42.70	1	2,930	0.03%
2020/10/08	1	44.60	0	0.00	44.70	1	2,849	0.04%
2020/10/06	0.2	43.90	1	43.60	43.70	-0.8	2,829	-0.03%
2020/10/05	0	0.00	6	43.03	43.20	-6	2,833	-0.21%
2020/09/29	1	43.50	10	43.35	43.30	-9	2,824	-0.32%
2020/09/25	0	0.00	2	41.88	41.50	-2	2,769	-0.07%
2020/09/24	14	41.38	8	41.53	41.45	6	2,721	0.22%
2020/09/23	1	46.45	2	46.50	46.15	-1	2,590	-0.04%
2020/09/22	6	46.44	2	46.55	46.60	4	2,499	0.16%
2020/09/21	5	46.80	1	46.70	46.85	4	2,460	0.16%
2020/09/18	10	46.70	0	0.00	46.65	10	2,411	0.41%
2020/09/17	0	0.00	2	46.63	46.55	-2	2,381	-0.08%
2020/09/11	0	0.00	5	46.30	46.30	-5	2,335	-0.21%
2020/09/10	4	46.40	0	0.00	46.30	4	2,321	0.17%
2020/09/09	1	45.40	2	46.00	46.15	-1	2,306	-0.04%
2020/09/08	4	45.81	0	0.00	45.85	4	2,307	0.17%
2020/09/04	1	45.50	3	45.40	45.80	-2	2,420	-0.08%
2020/09/03	5	45.45	0	0.00	45.60	5	2,467	0.20%
2020/09/02	1	45.70	0	0.00	45.65	1	2,445	0.04%
2020/09/01	1	45.85	2	46.15	46.20	-1	2,458	-0.04%
2020/08/31	0.2	46.50	0	0.00	46.40	0.2	2,516	0.01%
2020/08/26	7	45.44	1	45.10	45.50	6	2,500	0.24%
2020/08/25	0	0.00	1	44.90	44.95	-1	2,531	-0.04%
2020/08/20	1	43.80	1	43.40	43.50	0	2,678	0.00%
2020/08/19	3	44.75	0	0.00	44.45	3	2,644	0.11%
2020/08/18	3	44.35	2	44.20	44.30	1	2,619	0.04%
2020/08/17	3.2	43.92	12	44.15	44.35	-8.8	2,621	-0.34%
2020/08/14	5	43.15	0	0.00	43.10	5	2,595	0.19%
2020/08/13	3	43.15	0	0.00	43.75	3	2,596	0.12%
2020/08/05	2	42.40	0	0.00	42.40	2	2,742	0.07%
2020/08/03	1	42.25	1	42.25	42.20	0	2,816	0.00%
2020/07/16	4	43.78	0	0.00	43.25	4	2,862	0.14%
2020/07/15	0	0.00	1	43.75	43.65	-1	2,856	-0.04%
2020/07/10	2	43.58	0	0.00	43.15	2	2,817	0.07%
2020/07/09	1	44.15	4	44.23	43.90	-3	2,812	-0.11%
2020/07/08	0	0.00	2	43.90	44.40	-2	2,791	-0.07%
2020/07/06	2	44.05	0	0.00	44.00	2	2,765	0.07%
2020/07/03	2	43.90	0	0.00	43.85	2	2,768	0.07%
2020/07/02	1	43.85	0	0.00	44.20	1	2,775	0.04%
2020/06/30	1	43.85	0	0.00	43.55	1	2,781	0.04%
2020/06/24	1	44.05	0	0.00	43.90	1	2,802	0.04%
2020/06/22	0	0.00	5	43.80	43.55	-5	2,829	-0.18%
2020/06/19	2	43.73	0	0.00	43.50	2	2,875	0.07%
2020/06/15	10	44.00	5	43.75	43.70	5	3,099	0.16%
2020/06/12	11	43.81	9	43.77	43.60	2	3,148	0.06%
2020/06/11	5	45.35	0	0.00	44.80	5	3,119	0.16%
2020/06/05	0	0.00	3	46.90	47.25	-3	3,232	-0.09%
2020/06/03	0	0.00	5	46.07	46.25	-5	3,179	-0.16%
2020/06/02	0	0.00	1	45.45	45.40	-1	3,135	-0.03%
2020/06/01	2	45.00	12	44.89	44.90	-10	3,087	-0.32%
2020/05/29	10	44.20	0	0.00	44.35	10	3,033	0.33%
2020/05/28	1	45.00	0	0.00	44.75	1	2,899	0.03%
2020/05/27	10	44.20	0	0.00	44.45	10	2,910	0.34%
2020/05/26	3	44.45	0	0.00	44.25	3	2,950	0.10%
2020/05/21	0	0.00	1	43.85	44.20	-1	2,953	-0.03%
2020/05/19	1	43.85	1	44.00	44.00	0	2,928	0.00%
2020/05/14	5	43.15	0	0.00	43.05	5	2,866	0.17%
2020/05/13	10	44.10	2	44.00	44.00	8	2,832	0.28%
2020/05/11	1	44.70	0	0.00	44.70	1	2,769	0.04%
2020/04/28	0	0.00	1	42.75	42.85	-1	2,828	-0.04%
2020/04/27	0	0.00	1	42.00	42.35	-1	2,919	-0.03%
2020/04/21	8	41.45	9	41.36	40.40	-1	2,922	-0.03%
2020/04/13	1	40.45	0	0.00	40.30	1	2,850	0.04%
2020/04/09	0	0.00	4	40.50	40.30	-4	2,865	-0.14%
2020/04/06	0	0.00	4	40.40	40.40	-4	2,820	-0.14%
2020/03/27	4	40.05	0	0.00	39.55	4	2,871	0.14%
2020/03/25	0	0.00	1	39.65	39.80	-1	3,048	-0.03%
2020/03/24	1	37.00	0	0.00	36.85	1	3,033	0.03%
2020/03/20	1	34.90	1	35.15	35.00	0	3,015	0.00%
2020/03/19	8	32.94	1	32.95	32.90	7	2,948	0.24%
2020/03/17	3	38.60	0	0.00	38.00	3	2,762	0.11%
2020/03/13	4	38.93	1	38.80	40.40	3	2,685	0.11%
2020/03/12	2	41.93	0	0.00	41.80	2	2,579	0.08%
2020/03/11	2	43.93	0	0.00	43.85	2	2,497	0.08%
2020/03/09	0	0.00	2	44.60	44.30	-2	2,456	-0.08%
2020/03/02	2	44.10	5	45.10	44.50	-3	2,411	-0.12%
2020/02/27	1	44.70	6	44.60	44.85	-5	2,420	-0.21%
2020/02/26	5	44.80	0	0.00	44.80	5	2,381	0.21%
2020/02/25	0	0.00	22	45.00	45.00	-22	2,370	-0.93%
2020/02/24	1	45.30	0	0.00	45.10	1	2,371	0.04%
2020/02/21	0	0.00	1	45.50	45.50	-1	2,360	-0.04%
2020/02/13	0	0.00	0.5	46.00	45.90	-0.5	2,375	-0.02%
2020/02/10	2	45.18	0	0.00	45.50	2	2,397	0.08%
2020/02/07	1	45.55	0	0.00	45.25	1	2,411	0.04%
2020/02/06	0	0.00	1	45.70	45.55	-1	2,426	-0.04%
2020/02/04	4	45.00	1	45.05	45.00	3	2,417	0.12%
2020/02/03	1	44.20	6	44.95	44.90	-5	2,404	-0.21%
2020/01/31	0	0.00	18	45.73	45.25	-18	2,388	-0.75%
2020/01/30	5	45.66	22	45.58	45.45	-17	2,348	-0.72%
2020/01/20	15	47.10	3	46.95	47.10	12	2,265	0.53%
2020/01/17	0	0.00	10	46.80	46.85	-10	2,245	-0.45%
2020/01/14	2	46.35	0	0.00	46.40	2	2,321	0.09%
2020/01/13	5	46.25	0	0.00	46.30	5	2,380	0.21%
2020/01/09	1	45.90	0	0.00	46.00	1	2,453	0.04%
2020/01/08	1	45.70	15	45.70	45.70	-14	2,483	-0.56%
2020/01/06	2	46.13	0	0.00	46.20	2	2,534	0.08%
2020/01/02	56	46.37	0	0.00	46.30	56	2,609	2.15%
2019/12/31	5	46.40	5	46.45	46.30	0	2,634	0.00%
2019/12/26	1	46.20	1	46.25	46.20	0	4,112	0.00%
2019/12/25	10	46.35	0	0.00	46.20	10	4,781	0.21%
2019/12/20	13	45.70	0	0.00	45.45	13	5,215	0.25%
2019/12/19	2	45.75	11	45.70	45.90	-9	5,119	-0.18%
2019/12/18	4	46.08	3	46.07	46.00	1	5,095	0.02%
2019/12/17	1	46.15	0	0.00	46.25	1	5,093	0.02%
2019/12/12	0.1	46.45	0	0.00	46.35	0.1	5,127	0.00%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/10	2	46.05	2	46.15	46.05	0	5,169	0.00%
2019/12/09	1	46.30	0	0.00	46.30	1	5,168	0.02%
2019/12/06	0	0.00	3	46.60	46.60	-3	5,163	-0.06%
2019/12/05	1	46.60	0	0.00	46.55	1	5,165	0.02%
2019/12/03	2	46.65	0	0.00	46.70	2	5,157	0.04%
2019/11/29	3	46.58	1	46.50	46.55	2	5,168	0.04%
2019/11/28	2	46.65	0	0.00	46.50	2	5,154	0.04%
2019/11/25	6	46.55	0	0.00	46.75	6	5,111	0.12%
2019/11/21	1	46.75	0	0.00	46.60	1	5,167	0.02%
2019/11/14	1	46.60	0	0.00	46.55	1	5,199	0.02%
2019/11/12	2	46.65	0	0.00	46.90	2	5,211	0.04%
2019/11/11	3	46.87	1	46.90	46.70	2	5,200	0.04%
2019/11/08	1	47.30	0	0.00	47.05	1	5,173	0.02%
2019/11/07	1	47.30	2	47.25	47.25	-1	5,166	-0.02%
2019/11/05	1	46.85	2	46.95	47.10	-1	5,138	-0.02%
2019/11/01	1	46.80	0	0.00	46.95	1	5,120	0.02%
2019/10/30	2	47.05	3	46.90	46.85	-1	5,109	-0.02%
2019/10/29	1	46.85	0	0.00	46.80	1	5,095	0.02%
2019/10/28	3	47.10	2	47.05	47.00	1	5,078	0.02%
2019/10/25	0	0.00	1	47.20	47.25	-1	5,054	-0.02%
2019/10/24	1	47.35	6	47.38	47.50	-5	5,045	-0.10%
2019/10/23	1	47.55	4	47.43	47.50	-3	5,022	-0.06%
2019/10/22	3	47.02	11	47.05	47.00	-8	4,995	-0.16%
2019/10/21	1	46.50	2	46.73	46.75	-1	4,961	-0.02%
2019/10/18	1	45.65	0	0.00	45.90	1	4,899	0.02%
2019/10/17	0	0.00	2	45.95	45.80	-2	4,847	-0.04%
2019/10/16	1	46.00	0	0.00	46.00	1	4,809	0.02%
2019/10/15	0	0.00	1	45.85	45.95	-1	4,780	-0.02%
2019/10/14	4	45.71	0	0.00	45.65	4	4,751	0.08%
2019/10/09	4	45.50	0	0.00	45.30	4	4,717	0.08%
2019/10/08	4	45.40	2	45.35	45.40	2	4,689	0.04%
2019/10/07	3	45.73	0	0.00	45.75	3	4,631	0.06%
2019/10/04	3	45.60	1	45.55	45.70	2	4,607	0.04%
2019/10/03	38.1	45.87	5	46.30	46.05	33.1	4,523	0.73%
2019/10/02	23	45.82	1	45.95	45.90	22	4,330	0.51%
2019/10/01	14.3	49.94	3	49.90	49.95	11.3	3,108	0.36%
2019/09/26	2	49.90	0	0.00	49.80	2	1,857	0.11%
2019/09/24	0	0.00	1	49.70	49.65	-1	1,784	-0.06%
2019/09/23	0	0.00	1	49.80	49.80	-1	1,758	-0.06%
2019/09/20	0	50.00	0	0.00	49.80	0	1,749	0.00%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	4.1	50.10	1	50.10	50.00	3.1	1,706	0.18%
2019/09/17	4	50.13	0	0.00	50.20	4	1,703	0.23%
2019/09/16	3	49.83	1	50.00	50.00	2	1,705	0.12%
2019/09/12	0	0.00	1	49.35	49.40	-1	1,672	-0.06%
2019/09/11	13	49.49	3	49.45	49.50	10	1,701	0.59%
2019/09/10	1	49.70	0	0.00	49.75	1	1,679	0.06%
2019/09/09	2	49.55	0	0.00	49.70	2	1,681	0.12%
2019/09/06	1	49.30	1	49.45	49.30	0	1,680	0.00%
2019/09/05	0.5	49.50	0	0.00	49.25	0.5	1,678	0.03%
2019/08/28	0	0.00	2	48.55	49.40	-2	1,653	-0.12%
2019/08/23	5	49.05	0	0.00	49.20	5	1,606	0.31%
2019/08/21	3	48.60	0	0.00	48.65	3	1,667	0.18%
2019/08/19	3	48.72	0	0.00	48.75	3	1,660	0.18%
2019/08/16	5	48.75	0	0.00	48.80	5	1,642	0.30%
2019/08/15	5	48.74	0	0.00	48.95	5	1,622	0.31%
2019/08/14	15	48.60	0	0.00	48.35	15	1,595	0.94%
2019/08/08	2	48.30	0	0.00	48.20	2	1,600	0.13%
2019/08/06	3	48.08	4	47.80	48.10	-1	1,615	-0.06%
2019/08/05	1	48.20	0	0.00	48.20	1	1,609	0.06%
2019/08/01	2	48.65	0	0.00	48.60	2	1,608	0.12%
2019/07/22	11	49.50	0	0.00	49.25	11	1,600	0.69%
2019/07/11	1	49.45	0	0.00	49.45	1	1,629	0.06%
2019/07/09	0	0.00	1	49.40	49.45	-1	1,649	-0.06%
2019/07/05	1	49.60	0	0.00	49.65	1	1,685	0.06%
2019/06/05	0	0.00	1	48.75	48.70	-1	2,533	-0.04%
2019/06/03	1	48.80	0	0.00	48.90	1	2,532	0.04%
2019/05/31	0	0.00	2	48.70	48.80	-2	2,523	-0.08%
2019/05/28	2	49.55	0	0.00	48.60	2	2,513	0.08%
2019/05/27	1	48.45	0	0.00	49.20	1	2,443	0.04%
2019/05/23	1	48.05	0	0.00	48.05	1	2,415	0.04%
2019/05/21	0	0.00	10	48.35	48.10	-10	2,430	-0.41%
2019/05/20	1	48.15	0	0.00	47.95	1	2,422	0.04%
2019/05/17	1	47.95	11	47.50	47.50	-10	2,423	-0.41%
2019/05/15	2	47.95	0	0.00	47.80	2	2,427	0.08%
2019/05/13	0	0.00	10	48.25	47.80	-10	2,444	-0.41%
2019/05/08	0	0.00	14	48.45	48.50	-14	2,481	-0.56%
2019/05/03	0	0.00	1	49.20	49.25	-1	2,537	-0.04%
2019/04/25	0	0.00	10	48.91	49.00	-10	2,534	-0.39%
2019/04/22	1	48.75	0	0.00	48.75	1	2,540	0.04%
2019/04/18	10	48.55	0	0.00	48.60	10	2,557	0.39%
2019/04/15	2	49.48	0	0.00	49.50	2	2,547	0.08%
2019/04/12	0	0.00	5	49.10	49.10	-5	2,551	-0.20%
2019/04/11	5	49.50	0	0.00	49.40	5	2,544	0.20%
2019/04/10	5	49.67	20	50.10	49.90	-15	2,528	-0.59%
2019/04/09	3	50.30	0	0.00	50.20	3	2,506	0.12%
2019/04/03	0	0.00	0.3	50.50	50.50	-0.3	2,534	-0.01%
2019/04/01	0	0.00	1	52.00	50.90	-1	2,640	-0.04%
2019/03/29	1	49.90	0.8	50.50	50.80	0.3	2,550	0.01%
2019/03/26	0	0.00	4	49.40	49.45	-4	2,493	-0.16%
2019/03/25	0	0.00	1	48.90	49.25	-1	2,501	-0.04%
2019/03/22	1	49.50	10	49.60	49.25	-9	2,481	-0.36%
2019/03/21	6	49.03	0	0.00	49.35	6	2,453	0.24%
2019/03/20	10	48.35	0	0.00	48.70	10	2,416	0.41%
2019/03/19	1	49.15	1	49.30	48.90	0	2,361	0.00%
2019/03/18	1	48.35	10	48.43	48.55	-9	2,302	-0.39%
2019/03/15	0	48.20	15	48.10	48.20	-15	2,278	-0.66%
2019/03/04	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/02/27	15	47.58	0	0.00	47.75	15	2,017	0.74%
2019/02/26	2	47.85	0	0.00	47.60	2	2,006	0.10%
2019/02/20	1	47.90	1	48.05	48.05	0	1,994	0.00%
2019/02/15	1	47.00	0	0.00	47.20	1	1,989	0.05%
2019/02/11	0	0.00	21	48.45	48.40	-21	1,951	-1.08%
2019/01/30	0	0.00	23	47.92	47.95	-23	1,911	-1.20%
2019/01/28	0	0.00	31	47.95	47.95	-31	1,901	-1.63%
2019/01/25	0	0.00	41	47.50	47.60	-41	1,890	-2.17%
2019/01/24	1	46.95	51	47.25	47.45	-50	1,868	-2.68%
2019/01/22	0	0.00	15	46.87	46.90	-15	1,848	-0.81%
2019/01/21	0	0.00	75	46.87	46.85	-75	1,857	-4.04%
2019/01/18	0	0.00	10	46.63	46.60	-10	1,875	-0.53%
2019/01/17	0	0.00	11	46.46	46.50	-11	1,899	-0.58%
2019/01/15	0	0.00	50	46.55	46.60	-50	1,927	-2.59%
2019/01/14	0	0.00	20	46.35	46.25	-20	1,945	-1.03%
2019/01/11	0	0.00	20	46.38	46.30	-20	2,029	-0.99%
2019/01/10	0	0.00	25	46.26	46.35	-25	2,036	-1.23%
2019/01/09	0	0.00	14	46.09	46.10	-14	2,047	-0.68%
2019/01/08	0	0.00	1	45.55	45.15	-1	2,046	-0.05%
2019/01/07	0	0.00	21	45.59	45.60	-21	2,086	-1.01%
2019/01/03	0	0.00	11	45.36	45.05	-11	2,227	-0.49%
2019/01/02	10	44.88	10	45.35	44.50	0	2,248	0.00%
2018/12/26	3	43.95	0	0.00	44.15	3	2,287	0.13%
2018/12/25	21	44.17	2	44.40	43.90	19	2,269	0.84%
2018/12/24	32	45.18	0	0.00	44.90	32	2,216	1.44%
2018/12/22	0	0.00	4	46.00	45.90	-4	2,166	-0.18%
2018/12/21	12	45.50	0	0.00	46.15	12	2,204	0.54%
2018/12/20	0	0.00	40	46.49	46.45	-40	2,143	-1.87%
2018/12/14	0	0.00	10	46.60	46.45	-10	2,233	-0.45%
2018/12/13	0	0.00	2	46.55	46.70	-2	2,258	-0.09%
2018/12/10	10	45.65	0	0.00	45.60	10	2,296	0.44%
2018/12/07	2	46.00	0	0.00	46.30	2	2,348	0.09%
2018/12/06	11	45.94	0	0.00	45.65	11	2,430	0.45%
2018/12/04	0	0.00	4	46.68	46.70	-4	2,983	-0.13%
2018/12/03	0	0.00	17	47.18	47.10	-17	3,664	-0.46%
2018/11/30	1	46.80	16	46.86	46.90	-15	4,360	-0.34%
2018/11/29	10	46.70	1	46.85	46.50	9	4,700	0.19%
2018/11/28	10	46.25	0	0.00	46.70	10	4,917	0.20%
2018/11/27	10	46.15	0	0.00	46.25	10	4,977	0.20%
2018/11/26	3	46.78	53	47.50	46.20	-50	5,043	-0.99%
2018/11/20	1	46.05	0	0.00	45.85	1	5,090	0.02%
2018/11/19	10	46.25	0	0.00	46.45	10	5,097	0.20%
2018/11/15	0	0.00	20	46.50	46.55	-20	5,138	-0.39%
2018/11/14	10	46.10	0	0.00	46.45	10	5,158	0.19%
2018/11/13	0	0.00	10	46.80	46.80	-10	5,157	-0.19%
2018/11/12	0	0.00	10	46.55	46.60	-10	5,163	-0.19%
2018/11/08	0	0.00	1	46.70	46.70	-1	5,221	-0.02%
2018/11/06	0	0.00	20	46.48	46.55	-20	5,587	-0.36%
2018/11/02	0	0.00	30	45.85	46.20	-30	5,620	-0.53%
2018/10/26	1	44.40	0	0.00	44.40	1	5,726	0.02%
2018/10/25	0	0.00	2	45.00	45.00	-2	5,721	-0.03%
2018/10/24	6	45.28	0	0.00	45.40	6	5,732	0.10%
2018/10/23	5	45.50	13	45.55	45.40	-8	5,730	-0.14%
2018/10/19	0	0.00	1	45.35	45.90	-1	5,681	-0.02%
2018/10/17	1	45.60	1	46.15	45.85	0	5,585	0.00%
2018/10/16	0	0.00	1	45.60	45.90	-1	5,557	-0.02%
2018/10/15	3	45.32	6	45.30	45.25	-3	5,523	-0.05%
2018/10/12	11	45.15	4	46.00	46.25	7	5,486	0.13%
2018/10/11	6	45.43	86	45.76	45.60	-80	5,469	-1.46%
2018/10/09	27	46.77	2	46.80	46.65	25	5,337	0.47%
2018/10/08	20	46.88	1	46.95	47.10	19	5,304	0.36%
2018/10/05	15	46.88	2	46.70	46.75	13	5,270	0.25%
2018/10/01	0	0.00	2	48.38	48.20	-2	5,224	-0.04%
2018/09/28	0	0.00	1	48.30	48.40	-1	5,212	-0.02%
2018/09/27	0	0.00	2	47.70	48.00	-2	5,198	-0.04%
2018/09/26	42	47.82	0	0.00	47.45	42	5,177	0.81%
2018/09/25	0	0.00	2	48.95	48.35	-2	5,179	-0.04%
2018/09/21	0	0.00	31	48.57	48.70	-31	5,175	-0.60%
2018/09/20	0	0.00	51	48.16	48.20	-51	5,137	-0.99%
2018/09/19	0	0.00	70	47.98	48.15	-70	5,140	-1.36%
2018/09/14	6	47.43	4	47.20	47.50	2	5,117	0.04%
2018/09/13	0	0.00	16	47.63	47.65	-16	5,104	-0.31%
2018/09/12	0	0.00	26	46.68	46.90	-26	5,051	-0.51%
2018/09/11	4	45.13	0	0.00	45.40	4	4,986	0.08%
2018/09/10	20	44.70	2	44.65	44.60	18	4,834	0.37%
2018/09/07	257	45.61	0	0.00	45.10	257	4,580	5.61%	大買/鉅額交易
2018/09/06	19	49.24	38	49.08	49.15	-19	3,932	-0.48%
2018/09/05	24	48.73	5	49.06	48.80	19	3,239	0.59%
2018/09/04	0	0.00	3	49.60	49.95	-3	2,892	-0.10%
2018/09/03	5	50.16	25	50.06	50.00	-20	2,724	-0.73%
2018/08/31	0	0.00	11	49.45	49.90	-11	2,690	-0.41%
2018/08/30	1	49.20	60	49.15	49.30	-59	2,659	-2.22%
2018/08/28	0	0.00	10	48.60	48.60	-10	2,713	-0.37%
2018/08/27	1	48.35	1	48.40	48.35	0	2,727	0.00%
2018/08/23	0	0.00	3	48.45	48.40	-3	2,840	-0.11%
2018/08/22	0	0.00	23	48.60	48.35	-23	2,883	-0.80%
2018/08/21	1	48.15	0	0.00	48.20	1	2,879	0.03%
2018/08/20	13	47.69	0	0.00	47.70	13	2,873	0.45%
2018/08/17	3	47.93	0	0.00	47.80	3	2,876	0.10%
2018/08/16	1	47.90	0	0.00	47.90	1	2,874	0.03%
2018/08/15	6	48.13	20	48.15	48.00	-14	2,873	-0.49%
2018/08/14	0	0.00	2	47.50	47.65	-2	2,835	-0.07%
2018/08/13	16	47.49	2	46.90	47.50	14	2,634	0.53%
2018/08/10	2	47.75	0	0.00	48.00	2	2,483	0.08%
2018/08/09	4	48.24	1	48.25	48.30	3	2,481	0.12%
2018/08/08	0	0.00	43	47.91	47.90	-43	2,452	-1.75%
2018/08/07	0	0.00	10	47.65	47.65	-10	2,382	-0.42%
2018/08/06	1	47.40	0	0.00	47.35	1	2,406	0.04%
2018/08/03	0	0.00	1	47.35	47.35	-1	2,409	-0.04%
2018/08/02	0	0.00	1	46.85	46.90	-1	2,401	-0.04%
2018/08/01	1	46.95	1	47.10	47.20	0	2,402	0.00%
2018/07/31	2.2	46.84	1	46.60	47.30	1.2	2,392	0.05%
2018/07/30	1	46.25	0	0.00	46.40	1	2,356	0.04%
2018/07/20	0	0.00	1	45.85	45.85	-1	2,471	-0.04%
2018/07/16	5	45.50	0	0.00	45.40	5	2,542	0.20%
2018/07/12	1	45.50	0	0.00	45.50	1	2,580	0.04%
2018/07/11	3	45.00	0	0.00	45.00	3	2,601	0.12%
2018/07/10	2	45.15	1	45.25	44.85	1	2,607	0.04%
2018/07/09	1	44.20	0	0.00	44.80	1	2,609	0.04%
2018/07/06	1	43.75	0	0.00	43.95	1	2,615	0.04%
2018/07/05	2	44.10	20	44.15	44.00	-18	2,639	-0.68%
2018/07/04	1	44.10	1	44.65	44.45	0	2,663	0.00%
2018/07/03	1	44.30	2	44.35	44.20	-1	2,704	-0.04%
2018/07/02	8	44.58	0	0.00	44.55	8	2,696	0.30%
2018/06/29	2	44.55	0	0.00	45.25	2	2,683	0.07%
2018/06/28	8	44.63	0	0.00	44.60	8	2,663	0.30%
2018/06/27	16	45.35	0	0.00	45.15	16	2,625	0.61%
2018/06/26	5	45.51	0	0.00	45.50	5	2,631	0.19%
2018/06/22	1	46.00	0	0.00	45.70	1	2,644	0.04%
2018/06/21	1	46.10	0	0.00	46.15	1	2,624	0.04%
2018/06/20	1	46.00	0	0.00	46.25	1	2,647	0.04%
2018/06/19	1	46.05	0	0.00	46.20	1	2,655	0.04%
2018/06/15	0	0.00	4	46.75	45.90	-4	2,624	-0.15%
2018/06/14	14	46.75	0	0.00	46.35	14	2,513	0.56%
2018/06/11	3	47.87	1	48.40	47.60	2	2,510	0.08%
2018/06/08	33	47.60	0	0.00	47.60	33	2,477	1.33%
2018/06/07	1.2	47.52	0	0.00	47.45	1.2	2,455	0.05%
2018/06/06	2	47.60	20	47.44	47.85	-18	2,452	-0.73%
2018/05/31	22	45.74	3	45.40	45.40	19	2,230	0.85%
2018/05/30	25	45.69	0	0.00	45.50	25	2,150	1.16%
2018/05/29	7	45.60	0	0.00	46.15	7	2,121	0.33%
2018/05/28	67	45.80	0	0.00	45.65	67	2,116	3.17%
2018/05/24	0	0.00	3	46.18	46.30	-3	2,108	-0.14%
2018/05/23	11	45.95	0	0.00	45.90	11	2,097	0.52%
2018/05/22	20	46.23	1	46.05	46.05	19	2,095	0.91%
2018/05/21	1	46.40	2	46.25	46.25	-1	2,105	-0.05%
2018/05/18	0	0.00	18	45.90	45.90	-18	2,105	-0.85%
2018/05/17	30	45.69	0	0.00	45.65	30	2,114	1.42%
2018/05/16	1	45.50	0	0.00	45.60	1	2,116	0.05%
2018/05/15	10	45.25	0	0.00	45.50	10	2,200	0.45%
2018/05/14	2	46.20	0	0.00	45.75	2	2,276	0.09%
2018/05/11	0	0.00	1	45.40	45.30	-1	2,243	-0.04%
2018/05/10	13	45.18	0	0.00	45.15	13	2,242	0.58%
2018/05/09	2.3	45.10	0	0.00	45.05	2.3	2,251	0.10%
2018/05/07	3	45.20	0	0.00	45.20	3	2,310	0.13%
2018/04/30	0	0.00	1	45.60	45.80	-1	2,513	-0.04%
2018/04/26	0	0.00	6	45.15	45.15	-6	2,621	-0.23%
2018/04/25	10	45.05	0	0.00	45.20	10	2,616	0.38%
2018/04/24	15	45.23	4	45.20	45.20	11	2,622	0.42%
2018/04/23	42	45.64	1	45.70	45.60	41	2,630	1.56%
2018/04/20	14	45.09	0	0.00	45.30	14	2,590	0.54%
2018/04/18	40	44.89	0	0.00	44.45	40	2,574	1.55%
2018/04/17	30	44.46	0	0.00	44.55	30	2,578	1.16%
2018/04/16	10	45.00	0	0.00	44.85	10	2,558	0.39%
2018/04/13	11	45.30	0	0.00	45.15	11	2,574	0.43%
2018/04/12	10	45.45	0	0.00	45.55	10	2,586	0.39%
2018/04/11	0.3	45.70	1	46.20	45.70	-0.7	2,585	-0.03%
2018/04/10	10	44.65	0	0.00	45.40	10	2,580	0.39%
2018/04/03	11	45.01	0	0.00	45.20	11	2,589	0.42%
2018/04/02	0	0.00	1	45.25	45.30	-1	2,590	-0.04%
2018/03/30	20	45.01	0	0.00	45.00	20	2,586	0.77%
2018/03/26	12	44.85	0	0.00	44.85	12	2,548	0.47%
2018/03/23	11	44.48	0	0.00	44.75	11	2,567	0.43%
2018/03/22	0	0.00	2	45.35	45.10	-2	2,570	-0.08%
2018/03/20	5	44.55	0	0.00	44.90	5	2,744	0.18%
2018/03/19	5	44.75	0	0.00	44.90	5	2,773	0.18%
2018/03/16	15	45.10	0	0.00	44.60	15	2,796	0.54%
2018/03/15	6	45.80	12	45.40	45.50	-6	2,734	-0.22%
2018/03/14	2	45.40	0	0.00	45.50	2	2,727	0.07%
2018/03/12	11	44.88	1	44.65	44.95	10	2,704	0.37%
2018/03/09	0	0.00	1	44.30	44.40	-1	2,671	-0.04%
2018/03/07	5	43.90	0	0.00	44.10	5	2,691	0.19%
2018/03/06	10	44.33	0	0.00	44.35	10	2,693	0.37%
2018/03/05	10	44.50	0	0.00	44.25	10	2,758	0.36%
2018/03/02	2	44.00	0	0.00	44.00	2	2,754	0.07%
2018/03/01	1	44.15	55	43.98	44.65	-54	2,756	-1.96%
2018/02/27	0	0.00	18	44.71	44.15	-18	2,727	-0.66%
2018/02/26	0	0.00	1	44.85	44.95	-1	2,713	-0.04%
2018/02/21	0	0.00	1	44.80	44.70	-1	2,732	-0.04%
2018/02/09	7	43.14	5	42.74	43.55	2	2,704	0.07%
2018/02/08	10	44.25	0	0.00	44.10	10	2,679	0.37%
2018/02/07	2	44.10	15	44.55	44.20	-13	2,682	-0.48%
2018/02/06	2	43.10	0	0.00	42.20	2	2,599	0.08%
2018/02/05	6	44.83	19	44.76	44.85	-13	2,514	-0.52%
2018/01/31	10	45.20	2	45.45	45.80	8	2,514	0.32%
2018/01/30	3	45.85	0	0.00	45.55	3	2,471	0.12%
2018/01/29	1	46.45	8	46.21	46.50	-7	2,443	-0.29%
2018/01/26	0	0.00	18	46.14	46.45	-18	2,421	-0.74%
2018/01/25	1	45.45	6	45.42	45.40	-5	2,341	-0.21%
2018/01/24	2	44.58	50	44.85	45.00	-48	2,263	-2.12%
2018/01/23	22	45.16	0	0.00	44.95	22	2,212	0.99%
2018/01/22	18	42.94	0	0.00	43.05	18	2,117	0.85%
2018/01/19	37	42.75	12	42.75	42.85	25	2,135	1.17%
2018/01/18	2	42.80	0	0.00	42.80	2	2,129	0.09%
2018/01/17	10	42.52	0	0.00	43.05	10	2,113	0.47%
2018/01/16	1	42.60	0	0.00	42.60	1	2,085	0.05%
2018/01/15	0	0.00	1	42.55	42.85	-1	2,080	-0.05%
2018/01/08	1	43.30	0	0.00	43.40	1	2,116	0.05%
2018/01/05	2	42.80	1	42.85	43.10	1	2,102	0.05%
2018/01/03	58	43.12	25	43.20	43.15	33	2,125	1.55%