興富發 (2542)-台中銀-豐原券商分點個股進出

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
44.50
漲跌
▼0.75
漲幅
-1.66%
成交量
6,546張
產業
上市營建類股
912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－台中銀-豐原券商分點個股進出

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

台中銀-豐原券商分點個股進出
台中銀-豐原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
2024/05/23	0	0.00	2	44.45	44.50	-2	7,797	-0.03%
2024/05/22	1	44.70	0	0.00	45.25	1	7,713	0.01%
2024/05/21	2	44.60	2	44.73	44.60	0	7,653	0.00%
2024/05/20	1	45.70	0	0.00	45.20	1	7,604	0.01%
2024/05/17	2	45.53	36	45.66	45.70	-34	7,557	-0.45%
2024/05/16	3	45.92	4	45.16	45.55	-1	7,519	-0.01%
2024/05/15	4	44.90	1.3	44.74	44.45	2.7	7,358	0.04%
2024/05/14	1	45.85	2	45.25	45.25	-1	7,245	-0.01%
2024/05/13	6	45.48	10	45.53	46.10	-4	7,185	-0.06%
2024/05/10	14	45.46	0	0.00	45.20	14	7,097	0.20%
2024/05/09	26	45.97	2	47.45	45.65	24	6,975	0.34%
2024/05/08	3	47.53	12	47.42	46.85	-9	6,745	-0.13%
2024/05/07	15	48.93	10	48.35	47.85	5	6,490	0.08%
2024/05/06	10	48.06	8	48.33	48.15	2	5,901	0.03%
2024/05/03	12	47.13	13.4	47.45	47.20	-1.4	5,458	-0.03%
2024/05/02	2	45.28	17	45.64	46.60	-15	4,966	-0.30%
2024/04/30	4	43.73	5	44.26	44.30	-1	4,411	-0.02%
2024/04/29	8	43.70	9	44.02	44.30	-1	4,274	-0.02%
2024/04/23	6	42.15	0	0.00	42.25	6	3,821	0.16%
2024/04/22	1	44.25	35	43.14	42.40	-34	3,769	-0.90%
2024/04/19	23	41.23	2	41.80	41.45	21	3,371	0.62%
2024/04/18	2	41.63	8.6	41.00	41.60	-6.6	3,204	-0.21%
2024/04/16	2.1	40.28	1	40.05	40.10	1.1	3,049	0.04%
2024/04/15	2	41.10	0	0.00	40.80	2	2,983	0.07%
2024/04/12	30.1	41.00	1	41.00	40.80	29.1	2,943	0.99%
2024/04/11	20	41.06	0	0.00	41.10	20	2,921	0.68%
2024/04/10	1	41.40	0	0.00	41.35	1	2,896	0.03%
2024/04/09	2.1	40.99	1	40.90	41.20	1.1	2,858	0.04%
2024/04/08	0	0.00	0.3	40.60	40.70	-0.3	2,790	-0.01%
2024/04/03	0.1	40.20	1	40.05	40.25	-0.9	2,717	-0.03%
2024/04/02	0.1	40.20	1	40.10	40.10	-0.9	2,680	-0.04%
2024/04/01	0.1	40.30	0	0.00	40.25	0.1	2,666	0.00%
2024/03/28	1	40.50	0	0.00	40.50	1	2,610	0.04%
2024/03/27	8.1	40.46	6	40.13	40.60	2.1	2,567	0.08%
2024/03/26	0.1	39.15	0	0.00	39.00	0.1	2,505	0.00%
2024/03/20	1.1	38.50	0	0.00	38.50	1.1	2,570	0.04%
2024/03/19	1.3	38.73	0	0.00	38.70	1.3	2,526	0.05%
2024/03/18	2	38.95	0	0.00	39.10	2	2,512	0.08%
2024/03/15	1.1	39.36	1	39.35	39.20	0.1	2,527	0.00%
2024/03/14	1.1	39.89	0	0.00	39.85	1.1	2,444	0.04%
2024/03/13	1	39.85	0	0.00	39.80	1	2,452	0.04%
2024/03/11	0	0.00	2	39.70	39.90	-2	2,450	-0.08%
2024/03/07	2.1	39.65	0	0.00	39.90	2.1	2,448	0.08%
2024/03/05	0.8	39.70	0	0.00	39.60	0.8	2,426	0.03%
2024/03/04	0.3	39.65	0	0.00	39.65	0.3	2,423	0.01%
2024/03/01	1	39.70	0	0.00	39.70	1	2,424	0.04%
2024/02/29	0.1	39.90	0	0.00	39.70	0.1	2,424	0.00%
2024/02/19	1	39.70	0	0.00	39.65	1	2,425	0.04%
2024/02/16	1	39.35	0	0.00	39.65	1	2,471	0.04%
2024/02/15	1	39.50	0	0.00	39.50	1	2,442	0.04%
2024/02/02	1	39.65	0	0.00	39.70	1	2,421	0.04%
2024/02/01	1	39.55	0	0.00	39.60	1	2,413	0.04%
2024/01/31	1	39.60	0	0.00	39.60	1	2,424	0.04%
2024/01/30	0.1	39.65	0	0.00	39.55	0.1	2,433	0.00%
2024/01/25	1	39.50	0	0.00	39.50	1	2,483	0.04%
2024/01/24	1	39.60	0	0.00	39.55	1	2,510	0.04%
2024/01/19	0.1	39.80	0.1	39.85	39.70	-0.1	2,499	0.00%
2024/01/17	0.1	39.75	2	39.65	39.85	-1.9	2,489	-0.08%
2024/01/16	1.3	39.60	0	0.00	39.70	1.3	2,446	0.05%
2024/01/12	1	39.95	0	0.00	39.90	1	2,406	0.04%
2024/01/11	0.1	40.00	2.1	40.00	39.95	-2	2,476	-0.08%
2024/01/10	0.7	40.05	0	0.00	40.00	0.7	2,744	0.02%
2024/01/05	5	40.10	0	0.00	40.20	5	2,897	0.17%
2024/01/02	5	40.25	0	0.00	40.25	5	2,991	0.17%
2023/12/29	0	0.00	6	40.20	40.10	-6	3,004	-0.20%
2023/12/28	0.1	40.10	0	0.00	40.15	0.1	3,039	0.00%
2023/12/27	0	0.00	101	40.13	40.10	-101	3,055	-3.31%	大賣/鉅額交易
2023/12/26	0	0.00	0.3	40.15	40.05	-0.3	3,098	-0.01%
2023/12/25	0.1	40.00	1	39.90	40.00	-1	3,138	-0.03%
2023/12/21	0.1	40.00	0	0.00	39.90	0.1	3,414	0.00%
2023/12/20	0	0.00	36.7	39.95	40.15	-36.7	3,410	-1.07%
2023/12/19	0.1	40.10	0	0.00	40.15	0.1	3,443	0.00%
2023/12/18	0	0.00	70	40.45	40.45	-70	3,468	-2.02%
2023/12/14	0	0.00	5	40.37	40.40	-5	3,472	-0.14%
2023/12/13	4	39.91	1	40.10	40.05	3	3,497	0.09%
2023/12/12	1	39.95	0	0.00	39.90	1	3,540	0.03%
2023/12/11	3.1	40.02	0	0.00	40.10	3.1	3,549	0.09%
2023/12/06	3	40.28	0	0.00	40.35	3	3,531	0.08%
2023/12/05	0	0.00	0.1	40.60	40.55	-0.1	3,489	0.00%
2023/12/01	0.1	40.90	0	0.00	40.80	0.1	3,447	0.00%
2023/11/30	0	0.00	0.4	40.95	40.95	-0.4	3,452	-0.01%
2023/11/29	0	0.00	1	40.90	40.85	-1	3,496	-0.03%
2023/11/24	0	0.00	8	41.14	41.20	-8	3,471	-0.23%
2023/11/20	0	0.00	1	41.00	41.10	-1	3,427	-0.03%
2023/11/15	1	40.55	5	40.65	40.90	-4	3,434	-0.12%
2023/11/14	0	0.00	0.1	40.85	40.85	-0.1	3,400	0.00%
2023/11/10	1.1	40.51	0	0.00	40.55	1.1	3,391	0.03%
2023/11/08	1	40.60	0	0.00	40.60	1	3,434	0.03%
2023/11/06	0.1	40.75	2.4	40.69	40.70	-2.4	3,513	-0.07%
2023/11/03	0.1	40.70	0	0.00	40.60	0.1	3,494	0.00%
2023/11/01	3	40.33	0	0.00	40.60	3	3,493	0.09%
2023/10/31	0.2	40.75	0	0.00	40.70	0.2	3,483	0.01%
2023/10/27	1	40.85	0	0.00	40.80	1	3,471	0.03%
2023/10/25	0	0.00	1	41.05	41.00	-1	3,465	-0.03%
2023/10/24	0	40.75	0	0.00	40.80	0	3,471	0.00%
2023/10/23	1.1	40.76	0	0.00	40.75	1.1	3,488	0.03%
2023/10/18	0	0.00	2.1	41.57	42.05	-2.1	3,479	-0.06%
2023/10/17	1	40.95	1	41.05	41.00	0	3,199	0.00%
2023/10/16	0	0.00	0.3	41.10	41.30	-0.3	3,162	-0.01%
2023/10/13	0	0.00	1	40.85	40.85	-1	3,128	-0.03%
2023/10/02	3	39.30	0	0.00	39.30	3	3,075	0.10%
2023/09/28	5	39.50	0	0.00	39.45	5	3,028	0.17%
2023/09/27	4.1	39.79	33	39.55	39.55	-28.9	2,981	-0.97%
2023/09/26	3.4	39.90	1	40.05	40.00	2.4	2,901	0.08%
2023/09/25	0	0.00	1	43.25	43.05	-1	2,712	-0.04%
2023/09/22	6.1	43.34	0	0.00	43.40	6.1	2,593	0.23%
2023/09/19	0	0.00	1.4	44.28	44.30	-1.4	2,406	-0.06%
2023/09/18	0	0.00	6	43.94	44.15	-6	2,376	-0.25%
2023/09/15	2	43.88	5	43.75	43.25	-3	2,331	-0.13%
2023/09/14	0	0.00	70.3	43.91	44.10	-70.3	2,252	-3.12%
2023/09/13	0	0.00	3	43.73	43.70	-3	2,204	-0.14%
2023/09/08	0	0.00	1	43.70	43.40	-1	2,272	-0.04%
2023/09/06	1	43.35	0	0.00	43.40	1	2,289	0.04%
2023/09/05	0.5	43.70	0	0.00	43.45	0.5	2,292	0.02%
2023/09/04	0	0.00	4	43.55	43.60	-4	2,273	-0.18%
2023/08/25	0	0.00	4	42.60	42.40	-4	2,284	-0.18%
2023/08/22	4	42.30	0	0.00	42.40	4	2,320	0.17%
2023/08/14	1	42.60	0	0.00	42.60	1	2,426	0.04%
2023/08/11	0	0.00	14	43.34	43.40	-14	2,426	-0.58%
2023/08/10	0	42.55	1	42.50	42.90	-1	2,378	-0.04%
2023/08/08	1	42.80	0.1	42.90	42.95	0.9	2,553	0.03%
2023/08/07	1	42.80	0	0.00	42.80	1	2,962	0.03%
2023/08/02	10.1	42.45	0	0.00	42.55	10.1	2,959	0.34%
2023/08/01	0.1	42.50	4	42.55	42.55	-3.9	2,975	-0.13%
2023/07/31	1	42.35	0	0.00	42.30	1	2,977	0.03%
2023/07/26	0	42.20	1	42.00	42.05	-1	3,022	-0.03%
2023/07/25	0	41.75	0	41.80	41.60	0	3,007	0.00%
2023/07/24	9	41.80	0	0.00	41.70	9	2,980	0.30%
2023/07/21	0	42.30	0	0.00	42.15	0	2,924	0.00%
2023/07/20	0	42.30	0	0.00	42.25	0	2,951	0.00%
2023/07/18	10	42.05	0	0.00	42.15	10	2,944	0.34%
2023/07/17	2	42.20	0	0.00	42.25	2	2,931	0.07%
2023/07/14	3	42.68	0	0.00	42.55	3	2,898	0.10%
2023/07/13	0	42.80	0	0.00	42.80	0	2,887	0.00%
2023/07/12	0	42.90	0	0.00	42.95	0	2,874	0.00%
2023/07/11	1	42.80	0	0.00	43.00	1	2,878	0.03%
2023/07/07	0	42.70	0	0.00	42.75	0	2,913	0.00%
2023/07/06	0	0.00	1	42.85	42.80	-1	2,900	-0.03%
2023/07/04	0.2	42.80	0	0.00	42.85	0.2	2,939	0.01%
2023/06/30	5	42.60	0.4	42.69	42.65	4.6	2,964	0.16%
2023/06/29	0	42.60	0	0.00	42.75	0	2,963	0.00%
2023/06/28	2	42.30	0.3	42.40	42.45	1.7	2,968	0.06%
2023/06/27	0	42.35	0	0.00	42.25	0	2,978	0.00%
2023/06/26	0	42.35	10	42.40	42.25	-10	2,985	-0.33%
2023/06/21	0	42.30	0	0.00	42.25	0	3,006	0.00%
2023/06/20	0	42.35	0	0.00	42.15	0	3,001	0.00%
2023/06/19	0	42.30	0	0.00	42.30	0	2,982	0.00%
2023/06/16	0	42.45	0	0.00	42.25	0	2,968	0.00%
2023/06/15	0	42.90	0	0.00	42.70	0	2,912	0.00%
2023/06/14	0	42.90	0	0.00	43.00	0	2,916	0.00%
2023/06/13	1	42.90	0	0.00	42.95	1	2,950	0.03%
2023/06/12	0	42.95	2	42.98	42.85	-2	3,027	-0.07%
2023/06/09	3	42.45	0	0.00	42.50	3	3,009	0.10%
2023/06/08	0	42.55	0	0.00	42.55	0	3,019	0.00%
2023/06/07	2	42.45	0	0.00	42.60	2	3,035	0.07%
2023/06/06	0	42.55	0	0.00	42.50	0	3,037	0.00%
2023/06/02	0	0.00	2	42.60	42.60	-2	3,052	-0.07%
2023/05/31	0	42.20	0	0.00	42.60	0	3,080	0.00%
2023/05/26	0	42.25	0	0.00	42.20	0	3,040	0.00%
2023/05/24	0	0.00	5.1	42.85	43.05	-5.1	3,015	-0.17%
2023/05/23	0	0.00	1	42.75	42.75	-1	2,976	-0.03%
2023/05/22	23	41.95	3	42.45	42.60	20	2,973	0.67%
2023/05/19	0	42.00	0	0.00	42.00	0	2,931	0.00%
2023/05/18	10	42.00	0	0.00	42.00	10	2,896	0.35%
2023/05/17	0	0.00	5	41.64	41.90	-5	2,868	-0.17%
2023/05/16	0	41.75	0	0.00	41.65	0	2,836	0.00%
2023/05/15	1	40.95	4.2	41.60	41.35	-3.1	2,816	-0.11%
2023/05/12	2.1	41.84	0	0.00	41.95	2.1	2,713	0.08%
2023/05/11	14.1	42.01	41.5	41.78	42.30	-27.4	2,632	-1.04%
2023/05/10	0	43.15	1	43.25	43.20	-1	2,214	-0.04%
2023/05/08	0	0.00	1.2	43.02	43.30	-1.2	2,235	-0.05%
2023/05/05	0	42.95	1.4	43.11	42.90	-1.4	2,230	-0.06%
2023/05/04	2	42.80	0	0.00	42.85	2	2,252	0.09%
2023/05/03	0	42.30	6	42.32	42.30	-6	2,241	-0.27%
2023/05/02	0.2	42.07	2	42.20	42.20	-1.8	2,289	-0.08%
2023/04/28	0.1	42.00	0	0.00	42.05	0.1	2,366	0.00%
2023/04/26	0.1	41.75	0.4	41.80	42.00	-0.4	2,410	-0.02%
2023/04/25	0.1	41.80	0.2	41.80	41.65	-0.1	2,423	0.00%
2023/04/24	0.1	41.85	0.1	41.85	41.75	0	2,406	0.00%
2023/04/21	0.1	41.75	0	0.00	41.85	0.1	2,423	0.00%
2023/04/20	0.1	41.90	4	41.83	41.85	-3.9	2,422	-0.16%
2023/04/19	0	0.00	11	42.15	42.00	-11	2,422	-0.45%
2023/04/18	0	0.00	2.2	42.12	42.10	-2.2	2,402	-0.09%
2023/04/17	0.1	42.15	0	0.00	42.05	0.1	2,394	0.00%
2023/04/13	24	42.00	18.1	42.10	42.10	5.9	2,397	0.25%
2023/04/12	5	42.11	1	41.90	41.95	4	2,407	0.17%
2023/04/11	0	0.00	2	41.60	41.75	-2	2,348	-0.09%
2023/04/10	0	0.00	1	41.65	41.45	-1	2,381	-0.04%
2023/04/07	2	41.10	0	0.00	41.70	2	2,499	0.08%
2023/04/06	2.1	40.93	0	0.00	40.85	2.1	2,473	0.08%
2023/03/31	0	41.05	0	0.00	41.15	0	2,570	0.00%
2023/03/29	1	40.80	0	0.00	41.05	1	3,290	0.03%
2023/03/27	4.1	40.76	0	0.00	40.70	4.1	4,154	0.10%
2023/03/22	0.1	41.15	0	0.00	41.15	0.1	4,761	0.00%
2023/03/17	2.1	40.45	0	0.00	40.40	2.1	4,979	0.04%
2023/03/16	1.1	40.06	0.1	40.20	40.10	0.9	5,004	0.02%
2023/03/15	0.3	40.90	0	0.00	40.60	0.3	5,035	0.01%
2023/03/14	0.1	41.60	0	0.00	41.50	0.1	4,997	0.00%
2023/03/10	0.1	41.95	0	0.00	41.95	0.1	5,112	0.00%
2023/03/09	0.1	41.90	0	0.00	41.95	0.1	5,127	0.00%
2023/03/07	0.1	41.70	0.1	41.85	41.80	0	5,162	0.00%
2023/03/06	0.1	41.85	0	0.00	41.80	0.1	5,202	0.00%
2023/03/03	0	41.85	0.1	42.05	41.95	-0.1	5,213	0.00%
2023/03/01	1	42.25	2.2	42.33	42.35	-1.2	5,253	-0.02%
2023/02/24	0	42.35	0.1	42.45	42.40	0	5,404	0.00%
2023/02/23	0	0.00	1	42.45	42.40	-1	5,417	-0.02%
2023/02/22	0	42.00	0	0.00	42.30	0	5,435	0.00%
2023/02/21	0	42.25	0.1	42.25	42.25	-0.1	5,466	0.00%
2023/02/20	0	0.00	20	42.20	42.30	-20	5,567	-0.36%
2023/02/17	0.1	41.95	0	0.00	41.95	0.1	5,613	0.00%
2023/02/14	1	42.00	0	0.00	42.00	1	5,835	0.02%
2023/02/13	0	0.00	9	41.45	41.80	-9	5,888	-0.15%
2023/02/10	0.3	41.67	0	0.00	41.55	0.3	5,912	0.01%
2023/02/08	0	0.00	0	41.90	41.90	0	6,025	0.00%
2023/02/07	1.2	42.00	0.3	42.00	41.95	0.9	6,053	0.01%
2023/02/06	2	41.70	1.6	41.93	42.00	0.4	6,047	0.01%
2023/02/03	0	0.00	2.1	41.20	41.80	-2.1	6,036	-0.03%
2023/02/01	0	0.00	16	41.45	41.60	-16	6,045	-0.26%
2023/01/30	8	40.80	1	40.80	40.65	7	6,079	0.12%
2023/01/17	1	40.50	0	0.00	40.70	1	6,054	0.02%
2023/01/11	0.1	40.60	8	40.71	40.60	-7.9	6,125	-0.13%
2023/01/04	0	0.00	2	40.35	40.60	-2	6,229	-0.03%
2023/01/03	0.1	40.45	3	40.40	40.35	-2.9	6,276	-0.05%
2022/12/28	1.1	40.64	5	41.25	40.70	-3.9	6,284	-0.06%
2022/12/27	3	41.55	1	41.65	41.45	2	6,283	0.03%
2022/12/26	0.6	40.40	0	0.00	40.25	0.6	6,225	0.01%
2022/12/23	7	40.29	2	40.60	40.35	5	6,264	0.08%
2022/12/22	1	40.05	7	40.01	42.00	-6	6,211	-0.10%
2022/12/21	17	39.06	0	0.00	40.00	17	6,026	0.28%
2022/12/20	14.2	39.81	0	0.00	39.65	14.2	5,780	0.24%
2022/12/19	5	40.69	0	0.00	40.50	5	5,621	0.09%
2022/12/16	13	41.36	0	0.00	41.15	13	5,404	0.24%
2022/12/15	3.1	41.95	0	0.00	42.40	3.1	5,094	0.06%
2022/12/14	0.1	42.15	0	0.00	42.60	0.1	5,170	0.00%
2022/12/13	3.2	43.35	0	0.00	42.75	3.2	5,162	0.06%
2022/12/12	0.2	43.85	2.2	43.99	43.65	-2	5,153	-0.04%
2022/12/09	3.1	43.90	1	43.80	44.00	2.1	5,155	0.04%
2022/12/08	5	43.90	0	0.00	44.10	5	5,144	0.10%
2022/12/07	0	0.00	8	43.68	44.35	-8	5,137	-0.16%
2022/12/06	2	44.10	0	0.00	43.95	2	5,103	0.04%
2022/12/05	0	0.00	2.1	44.70	44.40	-2.1	5,088	-0.04%
2022/12/01	0	0.00	1.2	44.75	44.80	-1.2	5,016	-0.02%
2022/11/29	0.4	44.70	1	44.75	44.80	-0.6	5,026	-0.01%
2022/11/28	0.5	44.65	1	44.80	44.85	-0.5	5,036	-0.01%
2022/11/25	1.1	44.61	4	44.83	44.55	-3	5,022	-0.06%
2022/11/24	0	0.00	4.1	44.98	44.90	-4.1	5,032	-0.08%
2022/11/23	1	44.75	7.1	44.92	44.90	-6.1	5,037	-0.12%
2022/11/22	20	44.78	12.2	44.65	44.85	7.8	5,044	0.15%
2022/11/18	5	43.70	16	43.80	43.80	-11	4,941	-0.22%
2022/11/17	10	43.60	1	43.40	43.55	9	4,949	0.18%
2022/11/16	0	0.00	1.1	43.25	43.20	-1.1	4,925	-0.02%
2022/11/14	0	0.00	1.4	42.91	43.35	-1.4	4,875	-0.03%
2022/11/11	1	42.20	1	42.30	42.40	0	4,802	0.00%
2022/11/10	0	0.00	0.7	41.96	42.25	-0.7	4,814	-0.01%
2022/11/09	1	41.90	0	0.00	42.25	1	4,868	0.02%
2022/11/08	5	41.85	0	0.00	41.90	5	4,840	0.10%
2022/11/07	0	0.00	2.1	42.09	42.05	-2.1	4,888	-0.04%
2022/11/04	0	0.00	4.2	41.90	42.00	-4.2	4,888	-0.09%
2022/11/03	1.1	40.84	0	0.00	41.30	1.1	4,842	0.02%
2022/11/02	0	0.00	1.2	41.32	41.25	-1.2	4,832	-0.02%
2022/11/01	0.2	41.40	5.5	41.45	41.45	-5.3	4,873	-0.11%
2022/10/31	4.1	41.50	0.7	41.28	41.45	3.4	4,888	0.07%
2022/10/28	0	0.00	11	41.70	41.65	-11	4,880	-0.23%
2022/10/27	0	0.00	23.2	41.77	41.80	-23.2	4,875	-0.48%
2022/10/26	0	0.00	0.1	40.50	40.60	-0.1	4,816	0.00%
2022/10/25	0	0.00	5	40.60	40.65	-5	4,828	-0.10%
2022/10/19	0	0.00	0.5	40.40	40.20	-0.5	4,726	-0.01%
2022/10/18	0	0.00	1	39.55	39.60	-1	4,685	-0.02%
2022/10/17	0.1	38.93	0	0.00	39.20	0.1	4,736	0.00%
2022/10/13	0	38.80	0	0.00	38.75	0	4,945	0.00%
2022/10/11	0.1	38.70	1	39.15	39.35	-0.9	5,224	-0.02%
2022/10/07	0	39.35	0	0.00	38.90	0	5,188	0.00%
2022/10/06	0	39.65	0	0.00	39.65	0	5,180	0.00%
2022/10/05	1	39.65	0	0.00	39.75	1	5,206	0.02%
2022/10/04	0.1	39.75	0.2	39.93	39.70	-0.1	5,244	0.00%
2022/10/03	1	39.25	4	39.54	39.85	-3	5,232	-0.06%
2022/09/30	0.2	38.65	1	38.80	39.00	-0.8	5,202	-0.01%
2022/09/29	1.1	38.49	0	0.00	38.60	1.1	5,204	0.02%
2022/09/28	1.1	38.50	1	38.75	38.00	0.1	5,171	0.00%
2022/09/27	1	40.00	0	0.00	39.65	1	5,055	0.02%
2022/09/26	1.2	39.90	6.2	40.16	40.20	-5	4,940	-0.10%
2022/09/23	13	47.71	1	47.75	47.80	12	4,766	0.25%
2022/09/22	16.9	47.82	0	0.00	47.75	16.9	4,634	0.36%
2022/09/21	2.1	47.86	10	48.00	48.00	-7.9	4,521	-0.17%
2022/09/20	21	48.05	2	48.20	48.00	19	4,374	0.43%
2022/09/19	40.1	48.10	1	47.95	48.15	39.1	4,340	0.90%
2022/09/16	0	0.00	1	48.25	48.30	-1	4,306	-0.02%
2022/09/15	1	48.20	1	48.35	48.25	0	4,462	0.00%
2022/09/14	0.1	48.30	1	48.25	48.25	-0.9	4,782	-0.02%
2022/09/13	0.2	48.63	0	0.00	48.50	0.2	5,003	0.00%
2022/09/12	0.1	48.40	2	48.35	48.40	-1.9	5,233	-0.04%
2022/09/08	0	0.00	1	48.35	48.35	-1	5,532	-0.02%
2022/09/07	1	47.90	0	0.00	47.90	1	5,636	0.02%
2022/09/06	0	0.00	0	48.05	48.10	0	5,682	0.00%
2022/09/05	3	48.05	0	0.00	47.95	3	5,683	0.05%
2022/09/02	0.3	48.18	0	0.00	48.00	0.3	5,698	0.00%
2022/08/31	0	0.00	1	48.20	48.40	-1	5,714	-0.02%
2022/08/30	1	47.95	1	48.30	48.35	0	5,694	0.00%
2022/08/29	0	0.00	1	47.50	47.85	-1	5,702	-0.02%
2022/08/26	0	0.00	3.2	48.08	48.20	-3.2	5,824	-0.05%
2022/08/25	1	48.05	12	47.98	48.10	-11	5,812	-0.19%
2022/08/24	2	47.63	6.5	47.83	48.00	-4.5	5,807	-0.08%
2022/08/23	0.1	47.60	0.1	47.55	47.65	-0.1	5,790	0.00%
2022/08/22	16.1	47.23	12	47.50	47.65	4.1	5,815	0.07%
2022/08/19	2	46.90	0	0.00	47.00	2	5,742	0.04%
2022/08/18	0.1	46.90	0	0.00	46.80	0.1	5,742	0.00%
2022/08/17	2	47.10	3	47.20	47.20	-1	5,720	-0.02%
2022/08/16	0	0.00	1	46.70	46.80	-1	5,658	-0.02%
2022/08/15	1	46.25	5	46.30	46.20	-4	5,579	-0.07%
2022/08/12	0	0.00	17.5	46.41	46.15	-17.5	5,593	-0.31%
2022/08/11	0	0.00	7	45.98	45.90	-7	5,573	-0.13%
2022/08/05	0	0.00	2	45.70	45.85	-2	5,890	-0.03%
2022/08/02	1	45.60	0.1	45.65	46.00	0.9	5,996	0.02%
2022/08/01	7	45.86	5	45.73	45.90	2	6,010	0.03%
2022/07/29	0	0.00	0.2	45.25	45.35	-0.2	5,999	0.00%
2022/07/28	1	44.95	0	0.00	44.90	1	6,010	0.02%
2022/07/27	4	44.70	0	0.00	44.65	4	6,026	0.07%
2022/07/25	0	45.15	0	0.00	45.10	0	6,048	0.00%
2022/07/21	3	44.90	0	0.00	45.15	3	6,053	0.05%
2022/07/20	4	45.55	5	46.02	45.35	-1	6,060	-0.02%
2022/07/19	1	45.90	7	46.00	45.75	-6	6,023	-0.10%
2022/07/18	0	0.00	1	44.70	45.10	-1	5,953	-0.02%
2022/07/13	0	0.00	2	43.70	43.50	-2	6,119	-0.03%
2022/07/12	1	43.25	0	0.00	43.20	1	6,150	0.02%
2022/07/11	0	43.87	0	0.00	43.80	0	6,163	0.00%
2022/07/08	1	43.75	0	0.00	43.85	1	6,195	0.02%
2022/07/07	1	44.10	0	0.00	43.80	1	6,213	0.02%
2022/07/06	0	44.62	0	0.00	44.20	0	6,327	0.00%
2022/07/05	0	0.00	0.1	44.80	44.65	-0.1	6,572	0.00%
2022/06/29	3	45.00	11	45.08	45.10	-8	8,197	-0.10%
2022/06/28	1	44.50	7	44.84	44.80	-6	8,203	-0.07%
2022/06/27	1	44.80	0	0.00	44.80	1	8,257	0.01%
2022/06/23	4	43.41	3	43.42	43.30	1	8,320	0.01%
2022/06/22	6.1	43.08	0	0.00	43.25	6.1	8,163	0.07%
2022/06/20	8.1	44.01	2	43.65	43.60	6.1	7,697	0.08%
2022/06/17	11.2	43.66	3	44.25	44.75	8.2	7,720	0.11%
2022/06/16	11.1	44.63	0	0.00	44.55	11.1	7,555	0.15%
2022/06/15	3.3	44.93	1	45.00	45.05	2.3	7,569	0.03%
2022/06/14	0	0.00	58	44.95	45.40	-58	7,728	-0.75%
2022/06/13	2	44.80	0	0.00	44.80	2	8,324	0.02%
2022/06/09	2.1	45.31	0	0.00	45.25	2.1	8,562	0.02%
2022/06/08	0.1	45.40	0	0.00	45.45	0.1	8,561	0.00%
2022/06/07	2.1	45.15	0	0.00	45.35	2.1	8,600	0.02%
2022/06/06	3.1	45.01	0	0.00	45.00	3.1	8,621	0.04%
2022/06/01	2	46.45	0	0.00	46.35	2	8,711	0.02%
2022/05/31	0.1	46.60	0	0.00	46.45	0.1	8,812	0.00%
2022/05/30	0.3	46.60	3.2	46.53	46.55	-2.9	8,881	-0.03%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/26	0.2	46.10	3	46.02	46.00	-2.8	9,060	-0.03%
2022/05/25	3	45.50	0	0.00	46.00	3	9,159	0.03%
2022/05/24	1	45.75	0	0.00	45.80	1	9,320	0.01%
2022/05/23	0.3	46.00	0	0.00	46.00	0.3	9,444	0.00%
2022/05/20	1.1	45.67	0	0.00	45.85	1.1	9,685	0.01%
2022/05/19	0.1	45.65	0	0.00	45.60	0.1	9,778	0.00%
2022/05/18	0	0.00	3	45.75	45.90	-3	9,750	-0.03%
2022/05/17	3	45.05	1	45.20	45.45	2	9,739	0.02%
2022/05/16	5.1	44.58	0	0.00	44.55	5.1	9,756	0.05%
2022/05/13	35.1	44.31	1	43.85	44.70	34.1	9,762	0.35%
2022/05/12	4	45.76	5	46.10	45.40	-1	9,552	-0.01%
2022/05/11	5	46.25	0	0.00	46.25	5	9,474	0.05%
2022/05/10	5.4	46.26	11	46.50	46.50	-5.6	9,491	-0.06%
2022/05/09	0.1	46.90	0	0.00	46.50	0.1	9,510	0.00%
2022/05/06	0.2	46.90	0	0.00	46.90	0.2	9,568	0.00%
2022/05/05	1	47.10	6	47.12	47.00	-5	9,644	-0.05%
2022/05/03	2	46.70	1	46.90	46.65	1	9,780	0.01%
2022/04/29	0.1	46.95	0	0.00	46.95	0.1	9,807	0.00%
2022/04/28	23	46.85	12	46.89	46.70	11	9,846	0.11%
2022/04/27	1	46.70	0	0.00	46.70	1	9,839	0.01%
2022/04/26	6	47.00	0	0.00	47.20	6	9,858	0.06%
2022/04/25	2.1	46.60	0	0.00	46.45	2.1	9,766	0.02%
2022/04/22	14	47.24	0	0.00	47.10	14	9,677	0.14%
2022/04/21	31	47.71	0	0.00	47.50	31	9,599	0.32%
2022/04/20	13	47.36	4.1	48.40	48.75	8.9	9,493	0.09%
2022/04/19	1	48.10	1	47.70	47.80	0	9,399	0.00%
2022/04/18	0	0.00	1	48.18	47.80	-1	9,395	-0.01%
2022/04/15	0	0.00	0.3	47.95	48.05	-0.3	9,352	0.00%
2022/04/14	4.1	47.80	0	0.00	47.85	4.1	9,312	0.04%
2022/04/13	11.5	47.19	9.3	47.28	47.45	2.2	9,288	0.02%
2022/04/12	8.2	46.95	3	47.00	46.90	5.2	9,253	0.06%
2022/04/11	18.2	47.60	2	47.55	47.60	16.2	9,119	0.18%
2022/04/08	15.2	48.70	12	48.76	48.75	3.2	8,892	0.04%
2022/04/07	131	49.16	28.1	49.02	48.90	102.9	8,703	1.18%	大買/鉅額交易
2022/04/06	64.4	48.03	6.2	48.17	49.00	58.2	7,888	0.74%
2022/04/01	5	45.42	0	0.00	45.70	5	7,252	0.07%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	1	45.25	2	45.30	45.40	-1	7,184	-0.01%
2022/03/29	2	45.30	0	0.00	45.30	2	7,325	0.03%
2022/03/28	3	45.27	0	0.00	45.35	3	7,363	0.04%
2022/03/25	1	45.70	0	0.00	45.75	1	7,389	0.01%
2022/03/24	0.6	45.80	0	0.00	45.75	0.6	7,451	0.01%
2022/03/23	2	45.88	70	45.75	45.95	-68	7,509	-0.91%
2022/03/22	40.3	45.25	1	45.45	45.50	39.3	7,515	0.52%
2022/03/21	63	46.18	0	0.00	46.20	63	7,261	0.87%
2022/03/18	8.1	46.60	0	0.00	46.60	8.1	7,118	0.11%
2022/03/17	6.1	46.77	2	46.98	47.00	4.1	7,022	0.06%
2022/03/16	12	47.03	24	49.14	46.85	-12	6,829	-0.18%
2022/03/15	11.1	50.13	5.6	50.57	50.50	5.6	6,228	0.09%
2022/03/14	13	49.28	2	49.78	49.60	11	6,042	0.18%
2022/03/11	1	48.95	0	0.00	48.90	1	5,950	0.02%
2022/03/10	5	49.30	1	49.20	49.20	4	5,931	0.07%
2022/03/09	0	0.00	0.1	49.30	49.35	-0.1	5,893	0.00%
2022/03/08	31	48.51	2	48.45	48.50	29	5,836	0.50%
2022/03/07	28	49.15	5	49.20	49.30	23	5,723	0.40%
2022/03/04	2	50.55	3.1	50.40	50.50	-1.1	5,607	-0.02%
2022/03/03	5	49.70	1	49.80	50.20	4	5,520	0.07%
2022/03/02	2	49.85	0	0.00	49.90	2	5,490	0.04%
2022/03/01	21	49.69	6.1	49.65	49.45	14.9	5,514	0.27%
2022/02/25	6	48.75	0	0.00	48.95	6	5,379	0.11%
2022/02/24	2	48.35	58	48.87	48.35	-56	5,287	-1.06%
2022/02/23	0	0.00	6	48.95	49.10	-6	5,123	-0.12%
2022/02/22	8	48.73	13	48.28	48.90	-5	5,011	-0.10%
2022/02/21	0	0.00	5	47.75	48.15	-5	4,800	-0.10%
2022/02/18	2	47.18	0	0.00	47.20	2	4,722	0.04%
2022/02/16	0	0.00	7	47.10	47.15	-7	4,863	-0.14%
2022/02/15	1	47.15	0	0.00	47.10	1	5,051	0.02%
2022/02/10	9	46.88	0	0.00	46.90	9	5,005	0.18%
2022/02/08	42	47.19	4	47.20	47.25	38	4,940	0.77%
2022/02/07	0	0.00	0.2	46.90	47.05	-0.2	4,852	0.00%
2022/01/25	1	46.10	2	46.20	46.30	-1	4,666	-0.02%
2022/01/21	1	46.10	0	0.00	46.25	1	4,590	0.02%
2022/01/20	2	46.10	0	0.00	46.15	2	4,536	0.04%
2022/01/19	14	45.96	0	0.00	45.95	14	4,521	0.31%
2022/01/18	1	46.15	1	46.15	46.10	0	4,470	0.00%
2022/01/17	2	46.10	3	46.17	46.25	-1	4,483	-0.02%
2022/01/14	2	46.20	0	0.00	46.35	2	4,544	0.04%
2022/01/12	2.1	46.28	0	0.00	46.25	2.1	4,657	0.05%
2022/01/11	3	46.20	5	46.32	46.40	-2	4,626	-0.04%
2022/01/10	0	0.00	2	46.25	46.35	-2	4,618	-0.04%
2022/01/06	5	46.10	0	0.00	46.30	5	4,600	0.11%
2022/01/05	6	46.06	0	0.00	46.10	6	4,599	0.13%
2022/01/04	13	46.11	0	0.00	46.15	13	4,640	0.28%
2022/01/03	7	46.06	0	0.00	46.25	7	4,629	0.15%
2021/12/29	0	0.00	1	46.16	46.25	-1	4,569	-0.02%
2021/12/28	1	46.25	0.3	46.15	46.15	0.7	4,557	0.02%
2021/12/27	2	46.05	0	0.00	46.25	2	4,540	0.04%
2021/12/24	2	46.00	0	0.00	46.20	2	4,524	0.04%
2021/12/23	19	45.94	5	46.16	46.05	14	4,502	0.31%
2021/12/22	6	46.54	1	46.80	46.70	5	4,305	0.12%
2021/12/21	5	47.31	0	0.00	47.00	5	4,226	0.12%
2021/12/20	3	47.47	3	47.62	47.60	0	4,188	0.00%
2021/12/17	2	47.08	3	47.12	47.25	-1	4,196	-0.02%
2021/12/16	4	46.78	4	47.08	47.25	0	4,208	0.00%
2021/12/14	1	46.70	0	0.00	46.50	1	4,273	0.02%
2021/12/13	1	46.55	6	46.58	46.70	-5	4,252	-0.12%
2021/12/10	4	46.50	0	0.00	46.50	4	4,199	0.10%
2021/12/08	1	46.50	1	46.50	46.50	0	4,154	0.00%
2021/12/03	0.1	46.45	0	0.00	46.30	0.1	4,116	0.00%
2021/12/01	1	46.50	0	0.00	46.70	1	4,107	0.02%
2021/11/30	1	46.60	7	46.60	46.20	-6	4,101	-0.15%
2021/11/29	0	0.00	2	46.60	46.45	-2	4,068	-0.05%
2021/11/26	9	46.75	0	0.00	46.80	9	4,044	0.22%
2021/11/25	9	47.33	2	47.10	47.10	7	4,003	0.17%
2021/11/24	2	46.78	1	46.65	46.85	1	3,916	0.03%
2021/11/23	2	46.15	0	0.00	46.20	2	3,893	0.05%
2021/11/22	1	46.45	0	0.00	46.55	1	3,875	0.03%
2021/11/19	0	0.00	3	46.55	46.65	-3	3,884	-0.08%
2021/11/16	4	46.75	0	0.00	46.80	4	3,859	0.10%
2021/11/15	4	47.80	7	47.85	47.65	-3	3,829	-0.08%
2021/11/12	7	47.81	44	46.75	47.80	-37	3,734	-0.99%
2021/11/11	1	45.75	2	45.65	45.60	-1	3,576	-0.03%
2021/11/10	2	45.10	0	0.00	45.45	2	3,663	0.05%
2021/11/09	3	44.95	0	0.00	44.95	3	3,676	0.08%
2021/11/08	3	44.85	0	0.00	45.00	3	3,689	0.08%
2021/11/05	10	44.50	0	0.00	44.55	10	3,715	0.27%
2021/11/04	1	44.70	0	0.00	44.65	1	3,722	0.03%
2021/11/03	3	44.73	0	0.00	44.85	3	3,737	0.08%
2021/11/02	2	44.80	3	44.70	44.70	-1	3,818	-0.03%
2021/11/01	1	44.75	0	0.00	44.70	1	3,840	0.03%
2021/10/29	1	44.95	1	45.00	44.95	0	3,853	0.00%
2021/10/28	6	45.12	2	45.25	45.10	4	3,908	0.10%
2021/10/27	1	45.15	3	45.25	45.10	-2	3,952	-0.05%
2021/10/26	8	45.38	0	0.00	45.55	8	3,975	0.20%
2021/10/25	2	45.10	0	0.00	45.20	2	4,053	0.05%
2021/10/22	10	45.60	2	45.70	45.15	8	4,122	0.19%
2021/10/21	0	0.00	1.2	45.15	45.00	-1.2	4,091	-0.03%
2021/10/20	0	0.00	0	44.70	44.60	0	4,054	0.00%
2021/10/18	1	44.60	0	0.00	44.65	1	4,364	0.02%
2021/10/14	3	44.73	0	0.00	44.70	3	4,394	0.07%
2021/10/07	0	0.00	14	44.60	44.65	-14	4,430	-0.32%
2021/10/06	1	44.40	10	44.60	44.25	-9	4,452	-0.20%
2021/10/05	0	0.00	2	44.70	44.60	-2	4,464	-0.04%
2021/10/04	0	44.75	0	0.00	44.70	0	4,580	0.00%
2021/10/01	2	44.88	0	0.00	44.80	2	4,599	0.04%
2021/09/29	27	45.18	0	0.00	45.05	27	4,619	0.58%
2021/09/28	0	0.00	3	45.15	45.30	-3	4,593	-0.07%
2021/09/27	2	44.85	0	0.00	44.65	2	4,567	0.04%
2021/09/24	6	45.04	0	0.00	45.10	6	4,508	0.13%
2021/09/23	11.1	46.74	0	0.00	46.80	11.1	4,357	0.25%
2021/09/22	4	46.56	0	0.00	46.20	4	4,245	0.09%
2021/09/17	1	47.55	0	0.00	47.35	1	4,100	0.02%
2021/09/16	2	47.70	0	0.00	47.80	2	4,089	0.05%
2021/09/15	0	0.00	1	47.75	47.55	-1	4,138	-0.02%
2021/09/13	1	48.00	1	48.30	48.35	0	4,204	0.00%
2021/09/08	1	47.30	1	47.60	47.25	0	4,312	0.00%
2021/09/07	1	47.85	1	47.90	47.85	0	4,297	0.00%
2021/09/06	2	48.35	0	0.00	48.15	2	4,318	0.05%
2021/09/03	0	0.00	3	48.25	48.25	-3	4,304	-0.07%
2021/08/31	1	47.50	0	0.00	48.20	1	4,386	0.02%
2021/08/27	2	47.40	0	0.00	47.45	2	4,405	0.05%
2021/08/25	3	47.37	1	47.40	47.60	2	4,498	0.04%
2021/08/23	1.2	47.85	0	0.00	47.50	1.2	4,576	0.03%
2021/08/20	2.1	47.29	0	0.00	47.55	2.1	4,597	0.05%
2021/08/19	1.1	47.86	4	48.05	47.55	-3	5,750	-0.05%
2021/08/18	1.2	48.08	4	48.08	48.40	-2.8	5,778	-0.05%
2021/08/17	5.4	48.85	3	48.87	48.60	2.4	5,807	0.04%
2021/08/16	5	48.22	0	0.00	48.10	5	5,726	0.09%
2021/08/13	1	49.05	2	48.90	48.90	-1	5,649	-0.02%
2021/08/12	1	48.80	3	48.80	48.95	-2	5,580	-0.04%
2021/08/11	1	48.50	0	0.00	48.80	1	5,583	0.02%
2021/08/09	1	48.90	1	49.00	49.00	0	5,636	0.00%
2021/08/05	4	48.80	0	0.00	48.70	4	5,663	0.07%
2021/08/03	13	49.63	5	49.20	49.30	8	5,955	0.13%
2021/08/02	0	0.00	5	49.30	49.45	-5	6,067	-0.08%
2021/07/30	0	0.00	1.3	48.91	49.05	-1.3	6,127	-0.02%
2021/07/29	1.3	48.99	9	49.01	49.10	-7.7	6,148	-0.13%
2021/07/28	2	48.28	5	47.90	48.35	-3	6,105	-0.05%
2021/07/27	2	47.75	0	0.00	48.15	2	6,096	0.03%
2021/07/26	9	48.44	3.1	48.05	48.10	5.9	6,098	0.10%
2021/07/23	37	47.72	8.1	47.79	47.90	28.9	6,014	0.48%
2021/07/22	1.1	46.44	6	46.70	46.85	-4.9	5,822	-0.08%
2021/07/21	0	0.00	4	46.00	46.00	-4	5,780	-0.07%
2021/07/20	1.3	45.60	0	0.00	45.65	1.3	5,959	0.02%
2021/07/19	1.2	46.07	13	46.12	46.10	-11.8	6,065	-0.19%
2021/07/16	0	0.00	2	45.55	45.75	-2	6,068	-0.03%
2021/07/15	2	44.93	0	0.00	45.10	2	6,030	0.03%
2021/07/14	1	44.90	2	44.75	44.95	-1	6,056	-0.02%
2021/07/13	3	45.03	0	0.00	44.85	3	6,135	0.05%
2021/07/12	20	45.15	3.3	45.37	45.20	16.7	6,116	0.27%
2021/07/09	3	45.37	8.5	45.32	45.00	-5.5	6,084	-0.09%
2021/07/08	0.1	44.50	0	0.00	44.65	0.1	6,005	0.00%
2021/07/07	1	44.05	4	44.23	44.40	-3	6,008	-0.05%
2021/07/06	0	0.00	0.1	43.50	43.65	-0.1	5,987	0.00%
2021/07/02	0	0.00	15	43.30	43.30	-15	6,077	-0.25%
2021/07/01	0	0.00	0.1	43.50	43.20	-0.1	6,112	0.00%
2021/06/30	1	43.60	0	0.00	43.65	1	6,122	0.02%
2021/06/25	0	0.00	1	43.80	43.60	-1	6,171	-0.02%
2021/06/24	0.1	43.20	3	43.23	43.85	-3	6,158	-0.05%
2021/06/23	0.1	42.85	1	42.70	42.70	-0.9	6,132	-0.02%
2021/06/21	2	42.15	0	0.00	42.20	2	6,087	0.03%
2021/06/18	0.1	42.45	1.8	42.47	42.20	-1.7	6,113	-0.03%
2021/06/17	1.2	42.28	0	0.00	42.75	1.2	6,189	0.02%
2021/06/16	0.1	42.85	5.6	42.71	42.50	-5.5	6,260	-0.09%
2021/06/10	2	42.35	0	0.00	42.30	2	6,243	0.03%
2021/06/09	1.3	41.54	0	0.00	41.75	1.3	6,208	0.02%
2021/06/04	1	41.90	0	0.00	41.95	1	6,144	0.02%
2021/06/03	1	41.95	0	0.00	41.85	1	6,153	0.02%
2021/06/01	1	42.25	0	0.00	42.20	1	6,061	0.02%
2021/05/31	1.1	42.53	0	0.00	42.10	1.1	6,060	0.02%
2021/05/28	0.1	42.65	0	0.00	42.65	0.1	5,999	0.00%
2021/05/24	0	0.00	0.3	43.00	42.70	-0.3	4,755	-0.01%
2021/05/20	5	42.05	0	0.00	42.15	5	4,749	0.11%
2021/05/18	5	41.80	0	0.00	41.90	5	4,748	0.11%
2021/05/17	1	41.00	1	41.50	40.80	0	4,762	0.00%
2021/05/14	1	43.25	0	0.00	42.80	1	4,683	0.02%
2021/05/13	10	42.38	0	0.00	42.10	10	4,629	0.22%
2021/05/12	5	44.05	24	42.45	42.60	-19	4,544	-0.42%
2021/05/11	3	45.30	2	45.70	44.85	1	4,277	0.02%
2021/05/10	0	0.00	5	45.63	45.70	-5	4,201	-0.12%
2021/05/06	0	0.00	19	45.10	45.25	-19	3,976	-0.48%
2021/05/05	0	0.00	2	45.53	45.20	-2	3,929	-0.05%
2021/05/04	0	0.00	10	45.05	44.35	-10	3,882	-0.26%
2021/05/03	0	0.00	1	45.05	44.70	-1	3,820	-0.03%
2021/04/29	1	45.50	0.1	45.25	45.25	0.9	3,765	0.02%
2021/04/28	0	0.00	2	45.85	45.65	-2	3,739	-0.05%
2021/04/27	1	46.05	10.5	46.14	46.20	-9.5	3,767	-0.25%
2021/04/26	33.4	46.64	27.4	46.55	46.60	6	3,705	0.16%
2021/04/23	0	0.00	21.2	44.85	45.35	-21.2	3,491	-0.61%
2021/04/22	0	0.00	9	44.34	44.10	-9	3,389	-0.27%
2021/04/20	0	0.00	1	44.35	44.35	-1	3,311	-0.03%
2021/04/19	2	44.30	3	44.60	44.60	-1	3,322	-0.03%
2021/04/16	0	0.00	6	43.60	43.60	-6	3,270	-0.18%
2021/04/14	4	43.18	0	0.00	43.25	4	3,331	0.12%
2021/04/13	1	43.55	0	0.00	43.50	1	3,329	0.03%
2021/04/08	13	43.48	0	0.00	43.50	13	3,300	0.39%
2021/04/07	1	43.60	0	0.00	43.65	1	3,277	0.03%
2021/04/06	1	43.60	0	0.00	43.65	1	3,270	0.03%
2021/04/01	10	43.60	0	0.00	43.55	10	3,289	0.30%
2021/03/31	0.5	43.50	3.1	43.55	43.50	-2.6	3,351	-0.08%
2021/03/30	0	0.00	6	43.60	43.45	-6	3,527	-0.17%
2021/03/29	0	0.00	3	43.35	43.55	-3	3,680	-0.08%
2021/03/26	1	43.30	1.3	43.52	43.50	-0.3	3,854	-0.01%
2021/03/25	1	43.40	0	0.00	43.60	1	4,049	0.02%
2021/03/22	10	43.29	0	0.00	43.60	10	4,406	0.23%
2021/03/19	6	44.36	2	44.95	44.25	4	4,320	0.09%
2021/03/16	1	44.95	0	0.00	44.90	1	4,433	0.02%
2021/03/15	1	44.80	0	0.00	44.75	1	4,528	0.02%
2021/03/12	1	44.95	0	0.00	44.95	1	4,737	0.02%
2021/03/11	4	45.46	2	45.50	45.35	2	5,010	0.04%
2021/03/09	1	45.40	0	0.00	45.40	1	5,080	0.02%
2021/03/05	1	45.00	0	0.00	44.95	1	5,096	0.02%
2021/03/04	0	0.00	4	44.78	45.05	-4	5,217	-0.08%
2021/03/02	0.1	44.90	0	0.00	44.55	0.1	5,174	0.00%
2021/02/26	5	44.65	3	45.20	45.20	2	5,182	0.04%
2021/02/24	8	44.88	0	0.00	44.55	8	5,110	0.16%
2021/02/23	0	0.00	1	44.80	44.85	-1	5,087	-0.02%
2021/02/19	2	43.70	21	43.81	44.10	-19	5,037	-0.38%
2021/02/05	9	43.58	0.3	43.62	43.60	8.7	4,979	0.17%
2021/02/02	1	43.90	6.5	43.79	43.60	-5.5	5,119	-0.11%
2021/01/29	1	42.60	0	0.00	42.60	1	5,117	0.02%
2021/01/28	5.1	43.20	0	0.00	43.25	5.1	5,081	0.10%
2021/01/21	4	43.35	0	0.00	43.40	4	5,102	0.08%
2021/01/20	3	43.50	1	43.75	43.10	2	5,100	0.04%
2021/01/19	6	44.58	0	0.00	44.40	6	5,021	0.12%
2021/01/15	20	45.50	0	0.00	45.05	20	5,015	0.40%
2021/01/14	1	45.50	0	0.00	45.70	1	5,177	0.02%
2021/01/11	1.1	45.97	3	46.22	46.00	-1.9	5,145	-0.04%
2021/01/08	0.1	45.80	0	0.00	45.90	0.1	5,122	0.00%
2021/01/07	0	0.00	3	45.70	45.60	-3	5,099	-0.06%
2021/01/05	0	0.00	1.3	45.10	45.05	-1.3	5,013	-0.03%
2021/01/04	7	45.27	0	0.00	45.15	7	5,002	0.14%
2020/12/30	0	0.00	3.2	45.83	45.55	-3.2	4,999	-0.06%
2020/12/29	0	0.00	1	45.70	45.60	-1	4,996	-0.02%
2020/12/25	3.1	46.64	2	46.80	46.45	1.1	4,947	0.02%
2020/12/24	1	45.95	2.3	45.95	46.40	-1.3	4,907	-0.03%
2020/12/21	1	45.80	0.2	45.00	44.95	0.8	4,561	0.02%
2020/12/18	1.3	46.15	6.3	46.23	45.60	-5	4,425	-0.11%
2020/12/17	0	0.00	3.5	45.95	46.05	-3.5	4,185	-0.08%
2020/12/16	0	0.00	1	45.95	45.95	-1	4,169	-0.02%
2020/12/15	1.3	44.96	2	45.05	45.25	-0.7	4,086	-0.02%
2020/12/14	1	45.20	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	1	44.75	1	43.85	44.60	0	3,999	0.00%
2020/12/08	1	44.95	2.3	44.71	45.40	-1.3	3,834	-0.03%
2020/12/07	1	45.80	11.2	45.54	45.85	-10.2	3,620	-0.28%
2020/12/04	0.5	43.55	0	0.00	43.50	0.5	3,344	0.01%
2020/12/03	1	43.90	1	43.85	43.80	0	3,285	0.00%
2020/12/01	0.1	44.20	1.6	44.14	44.50	-1.5	3,240	-0.05%
2020/11/30	2	44.30	2	44.50	44.50	0	3,235	0.00%
2020/11/27	0	0.00	1	43.85	43.85	-1	3,140	-0.03%
2020/11/26	0	0.00	7.6	43.80	43.85	-7.6	3,149	-0.24%
2020/11/25	0	0.00	10	43.76	43.90	-10	3,254	-0.31%
2020/11/24	0	43.40	0	0.00	43.50	0	3,245	0.00%
2020/11/23	0.1	43.30	1	43.55	43.45	-0.9	3,242	-0.03%
2020/11/18	1.3	43.20	1	43.10	43.35	0.3	3,279	0.01%
2020/11/17	0	0.00	2	43.35	43.40	-2	3,277	-0.06%
2020/11/16	0	0.00	4	43.43	43.45	-4	3,317	-0.12%
2020/11/12	0.3	43.60	1	43.80	43.85	-0.7	3,324	-0.02%
2020/11/11	0.4	43.11	5	43.79	44.00	-4.6	3,346	-0.14%
2020/11/10	0	0.00	7	42.93	42.95	-7	3,273	-0.21%
2020/11/09	0	0.00	1	42.00	42.00	-1	3,262	-0.03%
2020/11/05	0.8	42.10	0	0.00	42.00	0.8	3,220	0.02%
2020/11/04	4.3	41.91	0	0.00	42.00	4.3	3,211	0.13%
2020/11/03	0	0.00	4	42.35	42.35	-4	3,197	-0.13%
2020/11/02	1	41.70	0.1	41.85	41.90	0.9	3,189	0.03%
2020/10/30	3	41.90	1.1	41.80	41.50	1.9	3,171	0.06%
2020/10/29	4	41.85	0	0.00	41.85	4	3,118	0.13%
2020/10/28	0.1	42.30	0	0.00	42.10	0.1	3,121	0.00%
2020/10/26	6.8	42.72	0	0.00	42.60	6.8	3,111	0.22%
2020/10/22	8	42.33	4	42.10	43.20	4	3,106	0.13%
2020/10/21	1	42.50	0	0.00	42.70	1	2,930	0.03%
2020/10/19	5	42.74	0	0.00	43.20	5	2,899	0.17%
2020/10/16	1	42.95	0	0.00	42.90	1	2,874	0.03%
2020/10/14	1	43.70	0	0.00	43.75	1	2,841	0.04%
2020/10/08	5	44.44	14	43.96	44.70	-9	2,849	-0.32%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/10/05	0	0.00	1	43.40	43.20	-1	2,833	-0.04%
2020/09/29	1	43.00	1	43.35	43.30	0	2,824	0.00%
2020/09/28	0	0.00	5	42.39	42.65	-5	2,795	-0.18%
2020/09/25	3	41.42	1	42.20	41.50	2	2,769	0.07%
2020/09/24	1	41.50	1	41.60	41.45	0	2,721	0.00%
2020/09/23	12	46.33	7	46.20	46.15	5	2,590	0.19%
2020/09/21	3	46.85	1	46.85	46.85	2	2,460	0.08%
2020/09/17	0	0.00	2	46.73	46.55	-2	2,381	-0.08%
2020/09/15	1	46.20	2	46.50	46.35	-1	2,343	-0.04%
2020/09/14	2	46.35	0	0.00	46.35	2	2,348	0.09%
2020/09/11	0	0.00	1	46.20	46.30	-1	2,335	-0.04%
2020/09/10	1	46.30	4	46.26	46.30	-3	2,321	-0.13%
2020/09/09	13	45.60	0.1	46.15	46.15	12.9	2,306	0.56%
2020/09/08	0	0.00	8	45.85	45.85	-8	2,307	-0.35%
2020/09/07	3	46.05	2	46.00	46.00	1	2,396	0.04%
2020/09/04	1	45.80	0	0.00	45.80	1	2,420	0.04%
2020/09/02	1	45.60	1	45.80	45.65	0	2,445	0.00%
2020/08/31	7	46.41	1	46.20	46.40	6	2,516	0.24%
2020/08/28	0	0.00	11	45.70	45.60	-11	2,440	-0.45%
2020/08/26	1	45.45	0	0.00	45.50	1	2,500	0.04%
2020/08/25	3	44.72	3	45.10	44.95	0	2,531	0.00%
2020/08/24	0	0.00	1	44.65	44.65	-1	2,659	-0.04%
2020/08/21	1	44.40	0	0.00	44.35	1	2,688	0.04%
2020/08/19	0	0.00	1	44.35	44.45	-1	2,644	-0.04%
2020/08/17	3	43.87	2	44.20	44.35	1	2,621	0.04%
2020/08/14	1	43.15	0	0.00	43.10	1	2,595	0.04%
2020/07/28	1	41.90	20	42.00	41.60	-19	2,799	-0.68%
2020/07/27	1	42.55	0	0.00	42.30	1	2,799	0.04%
2020/07/23	0	0.00	3	43.15	43.40	-3	2,805	-0.11%
2020/07/08	0	0.00	10	44.00	44.40	-10	2,791	-0.36%
2020/07/03	4	43.89	0	0.00	43.85	4	2,768	0.14%
2020/06/16	3	44.00	0	0.00	44.20	3	2,963	0.10%
2020/06/12	2	43.73	0	0.00	43.60	2	3,148	0.06%
2020/06/10	3	46.00	0	0.00	45.85	3	3,127	0.10%
2020/06/08	4	46.30	0	0.00	46.50	4	3,259	0.12%
2020/06/05	0	0.00	6	46.80	47.25	-6	3,232	-0.19%
2020/06/04	0	0.00	3	46.40	46.40	-3	3,182	-0.09%
2020/06/02	0	0.00	3	45.40	45.40	-3	3,135	-0.10%
2020/06/01	0	0.00	3	44.97	44.90	-3	3,087	-0.10%
2020/05/29	0	0.00	1	44.55	44.35	-1	3,033	-0.03%
2020/05/27	3	44.20	3	44.20	44.45	0	2,910	0.00%
2020/05/26	0	0.00	2	44.40	44.25	-2	2,950	-0.07%
2020/05/21	0	0.00	1	44.50	44.20	-1	2,953	-0.03%
2020/05/19	0.1	44.00	7	44.00	44.00	-6.9	2,928	-0.24%
2020/05/14	21	43.23	0	0.00	43.05	21	2,866	0.73%
2020/05/13	7	44.07	0	0.00	44.00	7	2,832	0.25%
2020/05/11	0	0.00	3	44.70	44.70	-3	2,769	-0.11%
2020/05/08	14	43.80	0	0.00	43.80	14	2,735	0.51%
2020/05/04	2	43.00	0	0.00	43.00	2	2,763	0.07%
2020/04/30	3	43.95	0	0.00	43.65	3	2,783	0.11%
2020/04/29	2	43.75	0	0.00	43.70	2	2,799	0.07%
2020/04/28	1	42.80	0	0.00	42.85	1	2,828	0.04%
2020/04/14	1	40.75	1	41.40	41.50	0	2,874	0.00%
2020/04/09	1	40.30	0	0.00	40.30	1	2,865	0.03%
2020/04/08	1	40.30	0	0.00	40.40	1	2,858	0.03%
2020/03/31	0	0.00	1	40.70	40.50	-1	2,803	-0.04%
2020/03/30	0	0.00	1	39.90	40.00	-1	2,784	-0.04%
2020/03/26	1	40.00	1	40.50	39.90	0	2,947	0.00%
2020/03/25	0	0.00	1	40.50	39.80	-1	3,048	-0.03%
2020/03/23	3	34.90	1	34.40	34.15	2	3,025	0.07%
2020/03/20	4	35.50	0	0.00	35.00	4	3,015	0.13%
2020/03/19	1	32.85	3	33.05	32.90	-2	2,948	-0.07%
2020/03/18	5	36.70	0.4	36.65	36.45	4.6	2,814	0.16%
2020/03/17	1	38.25	0	0.00	38.00	1	2,762	0.04%
2020/03/16	1	40.10	0	0.00	40.05	1	2,713	0.04%
2020/03/13	7	38.26	0	0.00	40.40	7	2,685	0.26%
2020/03/12	6	43.10	10	43.10	41.80	-4	2,579	-0.16%
2020/03/10	1	44.00	0	0.00	43.95	1	2,482	0.04%
2020/03/03	1	44.55	0	0.00	44.55	1	2,410	0.04%
2020/03/02	1	44.60	0	0.00	44.50	1	2,411	0.04%
2020/02/25	2	44.98	1	44.90	45.00	1	2,370	0.04%
2020/02/19	0.3	46.30	4	46.05	46.20	-3.7	2,346	-0.16%
2020/02/14	10	45.95	0	0.00	45.85	10	2,369	0.42%
2020/02/10	0	0.00	1	45.10	45.50	-1	2,397	-0.04%
2020/02/07	3	45.32	0	0.00	45.25	3	2,411	0.12%
2020/02/06	3	45.70	0	0.00	45.55	3	2,426	0.12%
2020/02/05	0	0.00	3	45.30	45.10	-3	2,430	-0.12%
2020/02/04	1	44.80	0	0.00	45.00	1	2,417	0.04%
2020/01/31	1	45.50	6	45.86	45.25	-5	2,388	-0.21%
2020/01/30	0	0.00	1	45.50	45.45	-1	2,348	-0.04%
2020/01/20	3	47.10	0	0.00	47.10	3	2,265	0.13%
2020/01/17	20	46.80	0	0.00	46.85	20	2,245	0.89%
2020/01/15	1	46.50	0	0.00	46.55	1	2,291	0.04%
2020/01/13	1	46.25	0	0.00	46.30	1	2,380	0.04%
2020/01/07	0	0.00	2	46.00	46.00	-2	2,495	-0.08%
2020/01/06	0	0.00	10	46.20	46.20	-10	2,534	-0.39%
2019/12/27	1	46.40	0	0.00	46.40	1	2,900	0.03%
2019/12/25	3	46.30	0	0.00	46.20	3	4,781	0.06%
2019/12/23	1	46.05	0	0.00	45.55	1	5,284	0.02%
2019/12/20	0	0.00	2	45.75	45.45	-2	5,215	-0.04%
2019/12/19	3	45.70	0	0.00	45.90	3	5,119	0.06%
2019/12/18	3	46.03	1	46.05	46.00	2	5,095	0.04%
2019/12/11	0.1	46.35	7	46.06	46.05	-6.9	5,165	-0.13%
2019/12/09	45	46.45	0	0.00	46.30	45	5,168	0.87%
2019/12/06	2	46.58	0.1	46.70	46.60	1.9	5,163	0.04%
2019/12/03	2	46.70	0	0.00	46.70	2	5,157	0.04%
2019/11/28	1.5	46.67	0	0.00	46.50	1.5	5,154	0.03%
2019/11/27	0	0.00	5	46.66	46.80	-5	5,166	-0.10%
2019/11/26	3	46.20	0	0.00	46.20	3	5,164	0.06%
2019/11/19	2	46.90	0	0.00	46.90	2	5,171	0.04%
2019/11/08	0	0.00	1	47.10	47.05	-1	5,173	-0.02%
2019/11/06	2	47.23	0	0.00	47.45	2	5,160	0.04%
2019/10/31	0	0.00	8	47.00	46.75	-8	5,127	-0.16%
2019/10/30	2	46.98	0	0.00	46.85	2	5,109	0.04%
2019/10/29	1	46.80	20	47.05	46.80	-19	5,095	-0.37%
2019/10/28	2	47.10	16	47.15	47.00	-14	5,078	-0.28%
2019/10/24	1	47.20	7	47.31	47.50	-6	5,045	-0.12%
2019/10/23	1	47.00	0	0.00	47.50	1	5,022	0.02%
2019/10/22	0	0.00	2	47.00	47.00	-2	4,995	-0.04%
2019/10/21	1	46.55	11	46.79	46.75	-10	4,961	-0.20%
2019/10/18	1	45.70	0	0.00	45.90	1	4,899	0.02%
2019/10/17	16	45.84	0	0.00	45.80	16	4,847	0.33%
2019/10/16	2	46.05	0	0.00	46.00	2	4,809	0.04%
2019/10/15	3	45.82	0	0.00	45.95	3	4,780	0.06%
2019/10/14	2	45.65	0	0.00	45.65	2	4,751	0.04%
2019/10/09	1	45.50	1	45.60	45.30	0	4,717	0.00%
2019/10/08	1	45.35	2	45.35	45.40	-1	4,689	-0.02%
2019/10/04	5	45.64	1	45.50	45.70	4	4,607	0.09%
2019/10/03	11	46.01	0	0.00	46.05	11	4,523	0.24%
2019/10/02	64	45.97	1	46.10	45.90	63	4,330	1.45%
2019/10/01	2	49.90	103	49.91	49.95	-101	3,108	-3.25%	大賣/鉅額交易
2019/09/26	83	49.80	0	0.00	49.80	83	1,857	4.47%
2019/09/25	0.2	50.00	0	0.00	49.80	0.2	1,821	0.01%
2019/09/24	20	49.78	0	0.00	49.65	20	1,784	1.12%
2019/09/20	1	50.00	0	0.00	49.80	1	1,749	0.06%
2019/09/19	1	50.00	0	0.00	49.95	1	1,719	0.06%
2019/09/18	3	50.10	7	50.00	50.00	-4	1,706	-0.23%
2019/09/12	1.1	49.54	0	0.00	49.40	1.1	1,672	0.07%
2019/09/11	0	0.00	3	49.55	49.50	-3	1,701	-0.18%
2019/09/09	5	49.65	0	0.00	49.70	5	1,681	0.30%
2019/09/06	43	49.30	5	49.50	49.30	38	1,680	2.26%
2019/09/05	1	49.30	0	0.00	49.25	1	1,678	0.06%
2019/09/04	1	49.20	0	0.00	49.20	1	1,672	0.06%
2019/09/02	2	49.45	0	0.00	49.50	2	1,683	0.12%
2019/08/30	0	0.00	1	49.45	49.50	-1	1,684	-0.06%
2019/08/27	0	0.00	1	48.60	48.40	-1	1,650	-0.06%
2019/08/26	16	48.98	0.3	49.00	48.80	15.7	1,610	0.98%
2019/08/23	1	49.15	0	0.00	49.20	1	1,606	0.06%
2019/08/21	0.2	49.00	0	0.00	48.65	0.2	1,667	0.01%
2019/08/20	2.2	48.80	0	0.00	48.60	2.2	1,670	0.13%
2019/08/19	1.1	48.85	0	0.00	48.75	1.1	1,660	0.06%
2019/08/16	3	48.72	0	0.00	48.80	3	1,642	0.18%
2019/08/12	0	0.00	15	48.05	48.25	-15	1,598	-0.94%
2019/08/08	0	0.00	6	48.23	48.20	-6	1,600	-0.38%
2019/07/31	2	48.90	0	0.00	48.80	2	1,615	0.12%
2019/07/30	2	48.95	0	0.00	48.95	2	1,599	0.13%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/23	4	49.10	0	0.00	49.05	4	1,609	0.25%
2019/07/19	1	49.50	0	0.00	49.50	1	1,596	0.06%
2019/07/15	3	49.00	0	0.00	49.25	3	1,602	0.19%
2019/07/12	2	49.15	0	0.00	49.15	2	1,626	0.12%
2019/07/10	1	49.35	0	0.00	49.55	1	1,645	0.06%
2019/07/04	0	0.00	5	49.55	49.75	-5	1,723	-0.29%
2019/07/01	2	49.55	0	0.00	49.60	2	1,762	0.11%
2019/06/28	2	49.65	0	0.00	49.45	2	1,784	0.11%
2019/06/27	0.1	49.75	0	0.00	49.75	0.1	1,856	0.00%
2019/06/25	4	49.80	0	0.00	49.95	4	1,954	0.20%
2019/06/20	1	49.75	3	49.95	49.90	-2	1,988	-0.10%
2019/06/18	0	0.00	25	48.95	49.00	-25	2,011	-1.24%
2019/06/14	1	48.50	10	48.55	48.50	-9	2,119	-0.42%
2019/06/06	3	48.55	0	0.00	48.50	3	2,495	0.12%
2019/06/05	1	48.80	0	0.00	48.70	1	2,533	0.04%
2019/06/03	0	0.00	2	49.00	48.90	-2	2,532	-0.08%
2019/05/29	0	0.00	5	48.95	48.35	-5	2,510	-0.20%
2019/05/27	0	0.00	7	48.88	49.20	-7	2,443	-0.29%
2019/05/22	0	0.00	0.5	48.15	48.10	-0.5	2,419	-0.02%
2019/05/21	0	0.00	1	48.20	48.10	-1	2,430	-0.04%
2019/05/20	0	0.00	2	48.15	47.95	-2	2,422	-0.08%
2019/05/17	2	47.45	1	47.90	47.50	1	2,423	0.04%
2019/05/16	1	47.75	1	48.00	47.75	0	2,419	0.00%
2019/05/14	1	47.45	3	48.23	48.05	-2	2,450	-0.08%
2019/05/13	1	47.95	1	47.90	47.80	0	2,444	0.00%
2019/05/09	2	48.05	0	0.00	48.00	2	2,476	0.08%
2019/05/07	2	48.75	0	0.00	48.70	2	2,491	0.08%
2019/05/03	0	0.00	1.6	49.24	49.25	-1.6	2,537	-0.06%
2019/05/02	2	49.30	0	0.00	49.40	2	2,539	0.08%
2019/04/30	2	49.50	0	0.00	49.45	2	2,539	0.08%
2019/04/29	1	49.05	0	0.00	49.20	1	2,530	0.04%
2019/04/25	1	48.95	0	0.00	49.00	1	2,534	0.04%
2019/04/24	30	48.90	2	48.85	48.65	28	2,536	1.10%
2019/04/22	2	48.80	0	0.00	48.75	2	2,540	0.08%
2019/04/19	1	48.85	0	0.00	48.90	1	2,543	0.04%
2019/04/18	14	48.89	0	0.00	48.60	14	2,557	0.55%
2019/04/15	2	49.60	3	49.65	49.50	-1	2,547	-0.04%
2019/04/12	0	0.00	1	49.10	49.10	-1	2,551	-0.04%
2019/04/10	5.1	49.66	0	0.00	49.90	5.1	2,528	0.20%
2019/04/08	2	50.50	2	50.50	50.60	0	2,534	0.00%
2019/04/03	3	50.50	0	0.00	50.50	3	2,534	0.12%
2019/04/02	0.1	50.80	0.1	50.80	50.80	0	2,589	0.00%
2019/04/01	0	50.60	16	50.83	50.90	-16	2,640	-0.60%
2019/03/29	0.1	50.50	5	50.68	50.80	-4.9	2,550	-0.19%
2019/03/27	10	49.85	5	49.80	49.75	5	2,528	0.20%
2019/03/26	0	0.00	1	49.45	49.45	-1	2,493	-0.04%
2019/03/22	0.1	49.30	1	49.10	49.25	-0.9	2,481	-0.04%
2019/03/21	0.1	49.35	1.1	49.26	49.35	-1	2,453	-0.04%
2019/03/20	6	48.38	2	48.70	48.70	4	2,416	0.17%
2019/03/19	1.1	48.90	1	49.10	48.90	0.1	2,361	0.01%
2019/03/18	2	48.50	2	48.55	48.55	0	2,302	0.00%
2019/03/15	2	48.20	3	48.20	48.20	-1	2,278	-0.04%
2019/03/05	10	47.60	0	0.00	47.50	10	1,952	0.51%
2019/03/04	2	47.40	0	0.00	47.50	2	1,957	0.10%
2019/02/22	0	0.00	3	47.80	47.95	-3	2,000	-0.15%
2019/02/21	0	0.00	2	47.85	48.00	-2	2,004	-0.10%
2019/02/18	7	47.65	1	47.65	47.70	6	1,985	0.30%
2019/02/15	2	47.10	0	0.00	47.20	2	1,989	0.10%
2019/02/14	1	47.35	0	0.00	47.30	1	1,991	0.05%
2019/02/13	7	47.74	0	0.00	47.65	7	1,986	0.35%
2019/02/11	1	48.10	4	48.36	48.40	-3	1,951	-0.15%
2019/01/30	2.2	47.86	3	47.88	47.95	-0.8	1,911	-0.04%
2019/01/29	4	47.55	0	0.00	47.80	4	1,912	0.21%
2019/01/28	0	0.00	32	47.95	47.95	-32	1,901	-1.68%
2019/01/25	5	47.45	0	0.00	47.60	5	1,890	0.26%
2019/01/24	0	0.00	3	47.30	47.45	-3	1,868	-0.16%
2019/01/21	0	0.00	1	46.90	46.85	-1	1,857	-0.05%
2019/01/18	6	46.61	1	46.55	46.60	5	1,875	0.27%
2019/01/16	0	0.00	1	46.65	46.60	-1	1,901	-0.05%
2019/01/15	0	0.00	1	46.55	46.60	-1	1,927	-0.05%
2019/01/14	0	0.00	1	46.15	46.25	-1	1,945	-0.05%
2019/01/10	0.1	46.35	2	46.33	46.35	-1.9	2,036	-0.09%
2019/01/09	2.1	46.00	0	0.00	46.10	2.1	2,047	0.10%
2019/01/04	1.1	44.77	4	45.21	45.25	-2.9	2,112	-0.14%
2019/01/03	0	0.00	2	45.20	45.05	-2	2,227	-0.09%
2019/01/02	1	44.50	0	0.00	44.50	1	2,248	0.04%
2018/12/27	1	44.50	0	0.00	44.40	1	2,292	0.04%
2018/12/26	4	43.96	0	0.00	44.15	4	2,287	0.17%
2018/12/25	7	44.19	0	0.00	43.90	7	2,269	0.31%
2018/12/24	9	45.08	7	45.16	44.90	2	2,216	0.09%
2018/12/21	5	45.50	0	0.00	46.15	5	2,204	0.23%
2018/12/19	0	0.00	1	46.10	46.25	-1	2,153	-0.05%
2018/12/18	8.1	46.06	0	0.00	46.15	8.1	2,170	0.37%
2018/12/13	0.1	46.70	0	0.00	46.70	0.1	2,258	0.00%
2018/12/10	1	45.85	0	0.00	45.60	1	2,296	0.04%
2018/12/07	0.1	46.25	0	0.00	46.30	0.1	2,348	0.00%
2018/12/06	4	45.85	0	0.00	45.65	4	2,430	0.16%
2018/12/05	2	46.20	0	0.00	46.35	2	2,605	0.08%
2018/11/30	0	0.00	1	46.85	46.90	-1	4,360	-0.02%
2018/11/28	1	46.25	0	0.00	46.70	1	4,917	0.02%
2018/11/27	30	46.32	1	46.25	46.25	29	4,977	0.58%
2018/11/26	1.1	47.21	2	47.80	46.20	-0.9	5,043	-0.02%
2018/11/21	0.1	46.25	0	0.00	46.25	0.1	5,083	0.00%
2018/11/20	0.1	45.95	0	0.00	45.85	0.1	5,090	0.00%
2018/11/19	0.1	46.45	0	0.00	46.45	0.1	5,097	0.00%
2018/11/15	0.1	46.55	2	46.50	46.55	-1.9	5,138	-0.04%
2018/11/12	0.1	46.35	5	46.45	46.60	-5	5,163	-0.10%
2018/11/09	0.1	46.20	0	0.00	46.20	0.1	5,167	0.00%
2018/11/08	0.1	46.65	0	0.00	46.70	0.1	5,221	0.00%
2018/11/07	1.1	46.48	0	0.00	46.40	1.1	5,426	0.02%
2018/11/06	0.1	46.50	1	46.30	46.55	-0.9	5,587	-0.02%
2018/11/05	1	45.70	0	0.00	45.85	1	5,599	0.02%
2018/11/02	4.2	45.83	2	46.08	46.20	2.2	5,620	0.04%
2018/11/01	0.1	45.35	1	45.25	45.30	-0.9	5,703	-0.02%
2018/10/30	1	44.50	0	0.00	44.45	1	5,710	0.02%
2018/10/29	2	44.43	1	45.10	44.60	1	5,724	0.02%
2018/10/25	0.1	45.05	1	44.90	45.00	-0.9	5,721	-0.02%
2018/10/23	0	0.00	1	45.80	45.40	-1	5,730	-0.02%
2018/10/19	1	45.60	0	0.00	45.90	1	5,681	0.02%
2018/10/17	0	0.00	1	46.15	45.85	-1	5,585	-0.02%
2018/10/15	2	45.38	1	45.35	45.25	1	5,523	0.02%
2018/10/12	9	46.30	1	46.25	46.25	8	5,486	0.15%
2018/10/11	0.1	45.70	1	46.05	45.60	-1	5,469	-0.02%
2018/10/09	2	46.80	0	0.00	46.65	2	5,337	0.04%
2018/10/05	0	0.00	43	47.07	46.75	-43	5,270	-0.82%
2018/10/04	2	47.80	0	0.00	47.75	2	5,243	0.04%
2018/09/27	0	0.00	1	47.70	48.00	-1	5,198	-0.02%
2018/09/26	4	47.76	0	0.00	47.45	4	5,177	0.08%
2018/09/25	4	48.33	15	48.95	48.35	-11	5,179	-0.21%
2018/09/21	0.1	48.65	3	48.58	48.70	-2.9	5,175	-0.06%
2018/09/20	2.2	47.78	2	48.20	48.20	0.2	5,137	0.00%
2018/09/19	0	0.00	18	48.13	48.15	-18	5,140	-0.35%
2018/09/18	0.1	47.40	0	0.00	47.50	0.1	5,115	0.00%
2018/09/17	0.1	47.50	0	0.00	47.50	0.1	5,115	0.00%
2018/09/14	11.1	47.69	2	47.63	47.50	9.1	5,117	0.18%
2018/09/13	9.1	47.56	2	47.58	47.65	7.1	5,104	0.14%
2018/09/12	10	45.65	15	46.78	46.90	-5	5,051	-0.10%
2018/09/11	46	44.90	0	0.00	45.40	46	4,986	0.92%
2018/09/10	8	44.81	3	45.30	44.60	5	4,834	0.10%
2018/09/07	54	45.56	5	45.80	45.10	49	4,580	1.07%
2018/09/06	1	49.05	7	49.15	49.15	-6	3,932	-0.15%
2018/09/05	6	48.98	4	48.90	48.80	2	3,239	0.06%
2018/09/04	0	0.00	50	49.95	49.95	-50	2,892	-1.73%
2018/09/03	5.1	50.00	0	0.00	50.00	5.1	2,724	0.19%
2018/08/31	0	0.00	46	49.85	49.90	-46	2,690	-1.71%
2018/08/30	7	49.10	0	0.00	49.30	7	2,659	0.26%
2018/08/28	0	0.00	9	48.44	48.60	-9	2,713	-0.33%
2018/08/27	0	0.00	52	48.31	48.35	-52	2,727	-1.91%
2018/08/22	0	0.00	15	48.43	48.35	-15	2,883	-0.52%
2018/08/20	1	47.70	0	0.00	47.70	1	2,873	0.03%
2018/08/17	2	48.00	0	0.00	47.80	2	2,876	0.07%
2018/08/16	10	47.85	0	0.00	47.90	10	2,874	0.35%
2018/08/15	0	0.00	22	48.08	48.00	-22	2,873	-0.77%
2018/08/13	6	47.49	0	0.00	47.50	6	2,634	0.23%
2018/08/10	3	47.63	0	0.00	48.00	3	2,483	0.12%
2018/08/09	7	48.10	1	48.20	48.30	6	2,481	0.24%
2018/08/08	2	47.85	12	47.80	47.90	-10	2,452	-0.41%
2018/08/06	1	47.30	0	0.00	47.35	1	2,406	0.04%
2018/08/01	0	0.00	7	47.24	47.20	-7	2,402	-0.29%
2018/07/31	0	0.00	3	46.77	47.30	-3	2,392	-0.13%
2018/07/27	0	0.00	3	46.20	46.20	-3	2,361	-0.13%
2018/07/23	3	45.88	2	45.90	45.80	1	2,457	0.04%
2018/07/20	1	45.85	0	0.00	45.85	1	2,471	0.04%
2018/07/18	31	45.87	10	45.60	46.15	21	2,501	0.84%
2018/07/11	10	45.00	0	0.00	45.00	10	2,601	0.38%
2018/07/10	1.1	45.00	0	0.00	44.85	1.1	2,607	0.04%
2018/07/03	0	0.00	52	44.42	44.20	-52	2,704	-1.92%
2018/07/02	1	44.60	28	44.70	44.55	-27	2,696	-1.00%
2018/06/28	20	44.55	0	0.00	44.60	20	2,663	0.75%
2018/06/22	20	45.75	0	0.00	45.70	20	2,644	0.76%
2018/06/15	2	46.03	1	46.05	45.90	1	2,624	0.04%
2018/06/14	2	46.40	1	46.90	46.35	1	2,513	0.04%
2018/06/13	0	0.00	1	47.25	47.25	-1	2,469	-0.04%
2018/06/12	2.1	47.58	0	0.00	47.65	2.1	2,520	0.08%
2018/06/11	0	0.00	2	48.25	47.60	-2	2,510	-0.08%
2018/06/07	0	0.00	30	47.60	47.45	-30	2,455	-1.22%
2018/06/06	31	47.75	1	47.55	47.85	30	2,452	1.22%
2018/06/04	3	46.65	60.6	46.70	46.60	-57.6	2,310	-2.49%
2018/05/25	0	0.00	0.6	46.05	46.00	-0.6	2,115	-0.03%
2018/05/24	30	46.30	4	46.20	46.30	26	2,108	1.23%
2018/05/23	0.1	46.05	0	0.00	45.90	0.1	2,097	0.00%
2018/05/09	0	0.00	6	45.20	45.05	-6	2,251	-0.27%
2018/05/07	0.1	45.20	0	0.00	45.20	0.1	2,310	0.01%
2018/05/02	2	46.18	0	0.00	46.00	2	2,512	0.08%
2018/04/30	1	45.40	0	0.00	45.80	1	2,513	0.04%
2018/04/24	0	0.00	1	45.40	45.20	-1	2,622	-0.04%
2018/04/23	1	45.50	3	45.55	45.60	-2	2,630	-0.08%
2018/04/19	0	0.00	4	44.93	45.10	-4	2,583	-0.15%
2018/04/16	0	0.00	17	45.00	44.85	-17	2,558	-0.66%
2018/04/13	2	45.10	0	0.00	45.15	2	2,574	0.08%
2018/04/12	0	0.00	3	45.47	45.55	-3	2,586	-0.12%
2018/04/11	3	45.60	1	45.65	45.70	2	2,585	0.08%
2018/04/10	3.1	45.09	0	0.00	45.40	3.1	2,580	0.12%
2018/04/09	1	44.70	0	0.00	44.80	1	2,583	0.04%
2018/04/03	22	45.05	0	0.00	45.20	22	2,589	0.85%
2018/04/02	2	45.30	22	45.35	45.30	-20	2,590	-0.77%
2018/03/31	0.1	45.15	0	0.00	45.15	0.1	2,588	0.00%
2018/03/30	4	44.95	11	44.95	45.00	-7	2,586	-0.27%
2018/03/29	25	44.90	0	0.00	44.90	25	2,585	0.97%
2018/03/28	5	45.24	10	45.25	45.30	-5	2,582	-0.19%
2018/03/27	0	0.00	25	45.45	45.40	-25	2,578	-0.97%
2018/03/22	0	45.50	1	45.20	45.10	-1	2,570	-0.04%
2018/03/21	0	0.00	1	44.85	44.95	-1	2,590	-0.04%
2018/03/20	2	44.50	0	0.00	44.90	2	2,744	0.07%
2018/03/19	0	44.90	0	0.00	44.90	0	2,773	0.00%
2018/03/16	38	45.22	0	0.00	44.60	38	2,796	1.36%
2018/03/15	3	45.50	12	45.80	45.50	-9	2,734	-0.33%
2018/03/14	0	0.00	15	45.45	45.50	-15	2,727	-0.55%
2018/03/13	0	0.00	2	44.88	45.05	-2	2,704	-0.07%
2018/03/12	0	0.00	1	44.65	44.95	-1	2,704	-0.04%
2018/03/08	0	0.00	1	44.15	44.15	-1	2,678	-0.04%
2018/03/05	1	45.00	0	0.00	44.25	1	2,758	0.04%
2018/03/02	0	0.00	2	44.10	44.00	-2	2,754	-0.07%
2018/02/21	0	0.00	1	44.50	44.70	-1	2,732	-0.04%
2018/02/12	0	0.00	20	43.50	43.60	-20	2,718	-0.74%
2018/02/09	1	43.55	0	0.00	43.55	1	2,704	0.04%
2018/02/08	1	44.15	12	44.08	44.10	-11	2,679	-0.41%
2018/02/07	2	43.00	1	43.70	44.20	1	2,682	0.04%
2018/02/06	21	42.19	1	42.25	42.20	20	2,599	0.77%
2018/02/05	0	0.00	5	44.83	44.85	-5	2,514	-0.20%
2018/02/02	1	45.50	0	0.00	45.60	1	2,507	0.04%
2018/02/01	7	46.00	0	0.00	45.55	7	2,514	0.28%
2018/01/29	30	46.68	9	46.35	46.50	21	2,443	0.86%
2018/01/26	22	45.80	10	45.74	46.45	12	2,421	0.50%
2018/01/25	2	45.35	69	45.42	45.40	-67	2,341	-2.86%
2018/01/23	52	44.79	5	44.99	44.95	47	2,212	2.12%
2018/01/22	5	43.00	0	0.00	43.05	5	2,117	0.24%
2018/01/18	3	42.90	1	42.80	42.80	2	2,129	0.09%
2018/01/17	32	42.67	1	42.55	43.05	31	2,113	1.47%
2018/01/16	0	0.00	1	42.65	42.60	-1	2,085	-0.05%
2018/01/15	0	0.00	1	42.60	42.85	-1	2,080	-0.05%
2018/01/12	1	42.65	0	0.00	42.80	1	2,100	0.05%
2018/01/11	0	0.00	1	42.35	42.45	-1	2,114	-0.05%
2018/01/09	0	0.00	2	43.10	43.15	-2	2,123	-0.09%
2018/01/05	0	0.00	1	42.55	43.10	-1	2,102	-0.05%
2018/01/03	6	43.19	0	0.00	43.15	6	2,125	0.28%
2018/01/02	43	42.84	1	42.50	43.15	42	2,095	2.00%