興富發 (2542)-元大-台北券商分點個股進出

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
45.80
漲跌
▲1.00
漲幅
+2.23%
成交量
8,136張
產業
上市營建類股▲3.13%
916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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/05/31	1	45.80	0	0.00	45.80	1	8,202	0.01%
2024/05/29	1	44.45	4	45.05	45.35	-3	8,056	-0.04%
2024/05/28	0	0.00	3	44.30	44.35	-3	7,950	-0.04%
2024/05/27	0.1	44.30	0	0.00	44.20	0.1	7,901	0.00%
2024/05/24	0	0.00	2.7	44.31	44.35	-2.7	7,824	-0.03%
2024/05/23	1.1	44.45	2	44.50	44.50	-0.9	7,797	-0.01%
2024/05/21	2.1	44.56	0	0.00	44.60	2.1	7,653	0.03%
2024/05/20	0.1	45.35	0	0.00	45.20	0.1	7,604	0.00%
2024/05/17	2.4	45.80	0	0.00	45.70	2.4	7,557	0.03%
2024/05/16	12	45.89	5	45.70	45.55	7	7,519	0.09%
2024/05/15	4	44.89	5	44.75	44.45	-1	7,358	-0.01%
2024/05/14	5.1	45.20	0	0.00	45.25	5.1	7,245	0.07%
2024/05/13	3	45.68	0	0.00	46.10	3	7,185	0.04%
2024/05/10	3	45.62	0	0.00	45.20	3	7,097	0.04%
2024/05/09	13.1	46.87	10	47.40	45.65	3.1	6,975	0.04%
2024/05/08	4.1	47.05	10	47.00	46.85	-5.9	6,745	-0.09%
2024/05/07	6	49.45	33.3	49.21	47.85	-27.3	6,490	-0.42%
2024/05/06	31.1	48.37	98	48.30	48.15	-67	5,901	-1.13%
2024/05/03	12.5	47.39	12.1	47.44	47.20	0.5	5,458	0.01%
2024/05/02	30	46.09	129.2	46.11	46.60	-99.2	4,966	-2.00%	大賣/
2024/04/30	1	43.50	13	44.25	44.30	-12	4,411	-0.27%
2024/04/29	38	43.93	84	44.10	44.30	-46	4,274	-1.08%
2024/04/26	2.4	43.39	1	42.70	42.95	1.4	4,063	0.03%
2024/04/25	5.8	42.80	5	42.65	42.70	0.8	3,964	0.02%
2024/04/24	0.2	41.98	0	0.00	41.95	0.2	3,860	0.01%
2024/04/23	1.1	42.06	2	42.00	42.25	-0.9	3,821	-0.02%
2024/04/22	5	44.45	60.1	43.85	42.40	-55.1	3,769	-1.46%
2024/04/19	0.4	41.30	20	41.20	41.45	-19.6	3,371	-0.58%
2024/04/18	3	40.90	0	0.00	41.60	3	3,204	0.09%
2024/04/17	0.1	40.85	50	40.88	40.85	-49.9	3,087	-1.62%
2024/04/12	3.1	40.91	0	0.00	40.80	3.1	2,943	0.11%
2024/04/11	0.1	41.15	1	41.05	41.10	-0.9	2,921	-0.03%
2024/04/10	10	41.65	0	0.00	41.35	10	2,896	0.35%
2024/04/09	0	0.00	10	41.00	41.20	-10	2,858	-0.35%
2024/04/08	0	0.00	18.3	40.55	40.70	-18.3	2,790	-0.66%
2024/03/29	0.6	40.20	0	0.00	40.15	0.6	2,645	0.02%
2024/03/28	1	40.30	1	40.65	40.50	0	2,610	0.00%
2024/03/27	0	0.00	17.4	40.63	40.60	-17.4	2,567	-0.68%
2024/03/26	0	0.00	6	39.02	39.00	-6	2,505	-0.24%
2024/03/25	0	0.00	4	39.25	39.35	-4	2,514	-0.16%
2024/03/22	0	0.00	5	38.75	38.80	-5	2,529	-0.20%
2024/03/21	2	38.78	0	0.00	38.65	2	2,556	0.08%
2024/03/20	9	38.46	0	0.00	38.50	9	2,570	0.35%
2024/03/19	0.1	38.70	18	38.70	38.70	-17.9	2,526	-0.71%
2024/03/18	0.2	39.05	0	0.00	39.10	0.2	2,512	0.01%
2024/03/15	2	39.40	0	0.00	39.20	2	2,527	0.08%
2024/03/14	0.4	39.85	0	0.00	39.85	0.4	2,444	0.02%
2024/03/13	2	39.75	0	0.00	39.80	2	2,452	0.08%
2024/03/12	1	39.85	0	0.00	39.95	1	2,432	0.04%
2024/03/08	4	39.60	0	0.00	39.75	4	2,447	0.16%
2024/03/06	0.3	39.70	0	0.00	39.65	0.3	2,423	0.01%
2024/03/05	0	0.00	5	39.70	39.60	-5	2,426	-0.21%
2024/03/04	0.2	39.75	0	0.00	39.65	0.2	2,423	0.01%
2024/03/01	0	0.00	5	39.70	39.70	-5	2,424	-0.21%
2024/02/26	0	0.00	25	39.89	39.90	-25	2,444	-1.02%
2024/02/21	0	0.00	4	39.95	40.10	-4	2,459	-0.16%
2024/02/20	1	39.50	0	0.00	39.65	1	2,431	0.04%
2024/02/16	4	39.36	0	0.00	39.65	4	2,471	0.16%
2024/02/15	3	39.50	0	0.00	39.50	3	2,442	0.12%
2024/02/05	0.3	39.70	4	39.60	39.80	-3.7	2,434	-0.15%
2024/02/02	0	0.00	4	39.60	39.70	-4	2,421	-0.17%
2024/01/30	1	39.50	0	0.00	39.55	1	2,433	0.04%
2024/01/29	0	0.00	5	39.70	39.80	-5	2,449	-0.20%
2024/01/24	1	39.40	0	0.00	39.55	1	2,510	0.04%
2024/01/23	1.1	39.51	0	0.00	39.50	1.1	2,520	0.04%
2024/01/19	5.1	39.55	0	0.00	39.70	5.1	2,499	0.20%
2024/01/16	0.2	39.80	0	0.00	39.70	0.2	2,446	0.01%
2024/01/15	0	0.00	24.2	39.95	39.90	-24.2	2,388	-1.01%
2024/01/12	0	0.00	2	39.90	39.90	-2	2,406	-0.08%
2024/01/10	0.1	40.05	0	0.00	40.00	0.1	2,744	0.00%
2024/01/08	0	0.00	13	40.20	40.20	-13	2,845	-0.46%
2024/01/05	0	0.00	16	40.15	40.20	-16	2,897	-0.55%
2024/01/03	1	40.25	1	40.15	40.10	0	2,985	0.00%
2024/01/02	3	40.20	3	40.20	40.25	0	2,991	0.00%
2023/12/29	0	0.00	4	40.15	40.10	-4	3,004	-0.13%
2023/12/28	0	0.00	3	40.10	40.15	-3	3,039	-0.10%
2023/12/26	0	0.00	10	40.20	40.05	-10	3,098	-0.32%
2023/12/25	0	0.00	1	39.90	40.00	-1	3,138	-0.03%
2023/12/22	0.1	40.00	0	0.00	39.90	0.1	3,231	0.00%
2023/12/21	3.1	39.70	1	39.95	39.90	2.1	3,414	0.06%
2023/12/20	25	40.00	0	0.00	40.15	25	3,410	0.73%
2023/12/19	5	40.00	1	40.15	40.15	4	3,443	0.12%
2023/12/18	2.1	40.01	0	0.00	40.45	2.1	3,468	0.06%
2023/12/15	0	0.00	0.1	40.55	40.40	-0.1	3,484	0.00%
2023/12/14	0	0.00	10	40.35	40.40	-10	3,472	-0.29%
2023/12/13	2	40.00	0	0.00	40.05	2	3,497	0.06%
2023/12/12	1.1	40.00	10	40.00	39.90	-8.9	3,540	-0.25%
2023/12/07	1	40.35	0	0.00	40.20	1	3,523	0.03%
2023/12/06	6.1	40.35	0	0.00	40.35	6.1	3,531	0.17%
2023/12/04	0.1	40.70	0	0.00	40.70	0.1	3,476	0.00%
2023/11/24	5	41.10	0	0.00	41.20	5	3,471	0.14%
2023/11/22	0	0.00	20	41.10	41.05	-20	3,467	-0.58%
2023/11/17	0	0.00	0.4	40.95	40.90	-0.4	3,415	-0.01%
2023/11/16	0	0.00	1.2	41.00	41.00	-1.2	3,433	-0.04%
2023/11/15	20.1	40.70	15	40.73	40.90	5.1	3,434	0.15%
2023/11/13	0.6	40.65	0	0.00	40.60	0.6	3,398	0.02%
2023/11/10	0	0.00	5	40.50	40.55	-5	3,391	-0.15%
2023/11/08	0	40.75	25	40.65	40.60	-25	3,434	-0.73%
2023/11/07	0	0.00	8	40.86	40.70	-8	3,506	-0.23%
2023/11/06	14.1	40.58	0	0.00	40.70	14.1	3,513	0.40%
2023/11/03	0	0.00	25.2	40.82	40.60	-25.2	3,494	-0.72%
2023/11/02	12	40.65	1.5	40.60	40.60	10.5	3,494	0.30%
2023/11/01	10.1	40.53	2	40.20	40.60	8.1	3,493	0.23%
2023/10/31	0.1	40.75	0	0.00	40.70	0.1	3,483	0.00%
2023/10/30	0	0.00	0.2	40.90	40.90	-0.2	3,473	-0.01%
2023/10/24	1	40.75	0	0.00	40.80	1	3,471	0.03%
2023/10/23	4	40.86	1	41.10	40.75	3	3,488	0.09%
2023/10/20	24	41.10	0	0.00	41.10	24	3,504	0.68%
2023/10/19	0	0.00	6	42.23	41.80	-6	3,542	-0.17%
2023/10/18	2	40.80	40	41.38	42.05	-38	3,479	-1.09%
2023/10/17	20	40.92	23	41.02	41.00	-3	3,199	-0.09%
2023/10/16	1	40.75	2	40.85	41.30	-1	3,162	-0.03%
2023/10/13	0	0.00	40	40.80	40.85	-40	3,128	-1.28%
2023/10/12	2	39.75	0	0.00	40.20	2	3,125	0.06%
2023/10/11	8	39.38	0	0.00	40.10	8	3,128	0.26%
2023/10/05	0.1	39.20	0	0.00	39.10	0.1	3,071	0.00%
2023/10/03	0	0.00	40	39.25	39.25	-40	3,077	-1.30%
2023/10/02	0.2	39.40	0	0.00	39.30	0.2	3,075	0.01%
2023/09/28	1	39.45	0	0.00	39.45	1	3,028	0.03%
2023/09/27	0	0.00	11	39.91	39.55	-11	2,981	-0.37%
2023/09/26	1	39.75	5	39.72	40.00	-4	2,901	-0.14%
2023/09/25	31.1	43.32	0.1	43.15	43.05	31	2,712	1.14%
2023/09/22	4	43.45	0	0.00	43.40	4	2,593	0.15%
2023/09/21	1.1	43.95	0	0.00	43.95	1.1	2,534	0.04%
2023/09/20	0.1	44.25	0	0.00	44.20	0.1	2,472	0.00%
2023/09/19	0	0.00	20	44.10	44.30	-20	2,406	-0.83%
2023/09/18	0	0.00	37	44.06	44.15	-37	2,376	-1.56%
2023/09/15	6.3	43.63	0	0.00	43.25	6.3	2,331	0.27%
2023/09/14	0	0.00	85	44.02	44.10	-85	2,252	-3.77%
2023/09/13	0.1	43.65	12	43.74	43.70	-11.9	2,204	-0.54%
2023/09/11	0.1	43.50	0.1	43.55	43.50	0	2,268	0.00%
2023/09/08	0	0.00	0.2	43.60	43.40	-0.2	2,272	-0.01%
2023/09/07	0	0.00	0	43.45	43.40	0	2,261	0.00%
2023/09/06	0	0.00	0.1	43.45	43.40	-0.1	2,289	0.00%
2023/09/04	0	0.00	1	43.40	43.60	-1	2,273	-0.04%
2023/08/30	0	0.00	5	43.20	43.25	-5	2,228	-0.22%
2023/08/29	0	0.00	20	43.05	43.20	-20	2,235	-0.89%
2023/08/23	0.3	42.35	0	0.00	42.30	0.3	2,294	0.01%
2023/08/22	2.1	42.40	0	0.00	42.40	2.1	2,320	0.09%
2023/08/21	0	0.00	1	43.10	42.75	-1	2,323	-0.04%
2023/08/18	0	0.00	0.1	42.75	42.95	-0.1	2,348	0.00%
2023/08/15	0.2	42.78	0	0.00	42.65	0.2	2,401	0.01%
2023/08/14	1	42.70	0	0.00	42.60	1	2,426	0.04%
2023/08/11	0	0.00	6	43.36	43.40	-6	2,426	-0.25%
2023/08/10	0.2	42.58	10	42.60	42.90	-9.8	2,378	-0.41%
2023/08/09	0.2	42.83	0	0.00	42.65	0.2	2,478	0.01%
2023/08/08	1.2	42.90	0	0.00	42.95	1.2	2,553	0.05%
2023/08/07	1	42.80	0	0.00	42.80	1	2,962	0.03%
2023/08/04	0.1	42.70	3	42.60	42.70	-3	2,965	-0.10%
2023/08/02	0.3	42.48	5	42.50	42.55	-4.7	2,959	-0.16%
2023/08/01	0.1	42.55	0	0.00	42.55	0.1	2,975	0.00%
2023/07/31	0.1	42.40	0	0.00	42.30	0.1	2,977	0.00%
2023/07/28	0.4	42.30	0	0.00	42.20	0.4	3,010	0.01%
2023/07/27	0.3	42.30	3	42.30	42.40	-2.7	3,023	-0.09%
2023/07/26	0.1	41.90	0	0.00	42.05	0.1	3,022	0.00%
2023/07/25	0.2	41.75	0	0.00	41.60	0.2	3,007	0.01%
2023/07/24	0.1	41.95	0	0.00	41.70	0.1	2,980	0.00%
2023/07/21	0	0.00	1.2	42.13	42.15	-1.2	2,924	-0.04%
2023/07/19	0.4	42.20	0	0.00	42.15	0.4	2,951	0.01%
2023/07/18	0.3	42.20	0	0.00	42.15	0.3	2,944	0.01%
2023/07/17	0.1	42.35	0	0.00	42.25	0.1	2,931	0.00%
2023/07/14	0.2	42.65	0	0.00	42.55	0.2	2,898	0.01%
2023/07/13	1.3	42.66	0	0.00	42.80	1.3	2,887	0.05%
2023/07/12	0.1	42.95	0	0.00	42.95	0.1	2,874	0.00%
2023/07/05	0.1	42.75	0.1	42.90	42.70	0	2,901	0.00%
2023/07/03	0	0.00	20	42.70	42.80	-20	2,955	-0.68%
2023/06/29	0	0.00	2	42.70	42.75	-2	2,963	-0.07%
2023/06/27	0	0.00	2	42.30	42.25	-2	2,978	-0.07%
2023/06/26	0	0.00	2	42.30	42.25	-2	2,985	-0.07%
2023/06/21	0	0.00	2	42.30	42.25	-2	3,006	-0.07%
2023/06/15	0	0.00	2	42.75	42.70	-2	2,912	-0.07%
2023/06/13	0.1	42.90	0	0.00	42.95	0.1	2,950	0.00%
2023/06/12	0	0.00	4	43.30	42.85	-4	3,027	-0.13%
2023/06/07	0	0.00	2	42.45	42.60	-2	3,035	-0.07%
2023/06/05	0.1	42.60	2	42.60	42.50	-1.9	3,041	-0.06%
2023/06/02	0.1	42.55	0	0.00	42.60	0.1	3,052	0.00%
2023/05/31	0.1	42.20	11	42.34	42.60	-10.9	3,080	-0.35%
2023/05/29	1.1	42.20	0	0.00	42.10	1.1	3,039	0.04%
2023/05/26	0.2	42.28	0	0.00	42.20	0.2	3,040	0.01%
2023/05/25	0.2	42.75	0	0.00	42.50	0.2	3,025	0.01%
2023/05/22	0	0.00	11	42.00	42.60	-11	2,973	-0.37%
2023/05/19	0.1	41.95	0	0.00	42.00	0.1	2,931	0.00%
2023/05/18	0.1	41.85	0	0.00	42.00	0.1	2,896	0.00%
2023/05/15	2	41.45	0.1	41.35	41.35	1.9	2,816	0.07%
2023/05/12	3	41.63	2	41.83	41.95	1	2,713	0.04%
2023/05/11	8.1	42.03	9	41.96	42.30	-0.9	2,632	-0.03%
2023/05/10	0	0.00	1	43.20	43.20	-1	2,214	-0.05%
2023/05/09	1	43.20	0	0.00	43.20	1	2,214	0.05%
2023/05/08	0.2	43.18	0	0.00	43.30	0.2	2,235	0.01%
2023/04/24	0	0.00	1.5	41.80	41.75	-1.5	2,406	-0.06%
2023/04/21	0.1	41.80	0	0.00	41.85	0.1	2,423	0.00%
2023/04/20	2.2	41.90	0	0.00	41.85	2.2	2,422	0.09%
2023/04/17	0.1	42.05	0	0.00	42.05	0.1	2,394	0.00%
2023/04/13	0	0.00	1	41.90	42.10	-1	2,397	-0.04%
2023/04/12	0.1	41.95	0	0.00	41.95	0.1	2,407	0.00%
2023/04/07	0.1	41.70	80	41.39	41.70	-79.9	2,499	-3.20%
2023/04/06	0.1	41.10	0	0.00	40.85	0.1	2,473	0.00%
2023/03/31	0.1	41.00	0	0.00	41.15	0.1	2,570	0.00%
2023/03/28	0	0.00	2	40.70	40.70	-2	3,717	-0.05%
2023/03/27	0	0.00	1	40.75	40.70	-1	4,154	-0.02%
2023/03/24	0.1	40.90	0	0.00	40.65	0.1	4,616	0.00%
2023/03/22	0	0.00	1	41.10	41.15	-1	4,761	-0.02%
2023/03/20	1	40.40	30.2	40.60	40.70	-29.2	4,939	-0.59%
2023/03/17	0	0.00	20	40.45	40.40	-20	4,979	-0.40%
2023/03/15	1	40.75	0	0.00	40.60	1	5,035	0.02%
2023/03/14	0	0.00	1	41.40	41.50	-1	4,997	-0.02%
2023/03/13	1	41.50	0	0.00	41.80	1	5,086	0.02%
2023/03/08	0	0.00	7.6	41.71	41.85	-7.6	5,151	-0.15%
2023/03/02	2	42.20	0	0.00	42.25	2	5,216	0.04%
2023/02/22	0.1	42.05	0	0.00	42.30	0.1	5,435	0.00%
2023/02/15	0.1	41.90	0	0.00	41.85	0.1	5,799	0.00%
2023/02/13	0.2	41.55	0	0.00	41.80	0.2	5,888	0.00%
2023/02/10	0.1	41.65	0	0.00	41.55	0.1	5,912	0.00%
2023/02/08	0	0.00	0.1	41.90	41.90	-0.1	6,025	0.00%
2023/02/07	0.1	41.95	0	0.00	41.95	0.1	6,053	0.00%
2023/02/06	0	0.00	2.2	41.85	42.00	-2.2	6,047	-0.04%
2023/02/02	0.2	41.55	1	41.40	41.25	-0.9	6,057	-0.01%
2023/01/31	0.2	41.30	0	0.00	41.10	0.2	6,114	0.00%
2023/01/30	0.2	40.80	0	0.00	40.65	0.2	6,079	0.00%
2023/01/17	0.1	40.75	0	0.00	40.70	0.1	6,054	0.00%
2023/01/16	0.1	40.80	0	0.00	40.70	0.1	6,047	0.00%
2023/01/13	0	0.00	0.6	40.80	40.80	-0.6	6,054	-0.01%
2023/01/09	0	0.00	112	40.39	40.45	-112	6,165	-1.82%	大賣/鉅額交易
2023/01/06	0	0.00	1	40.40	40.45	-1	6,185	-0.02%
2023/01/03	0	0.00	1	40.40	40.35	-1	6,276	-0.02%
2022/12/30	0	0.00	5	40.75	40.30	-5	6,293	-0.08%
2022/12/27	0	0.00	23.3	41.56	41.45	-23.3	6,283	-0.37%
2022/12/23	0.1	40.45	0	0.00	40.35	0.1	6,264	0.00%
2022/12/22	2	39.80	0	0.00	42.00	2	6,211	0.03%
2022/12/21	1.7	39.31	0	0.00	40.00	1.7	6,026	0.03%
2022/12/20	21.1	39.59	1	40.00	39.65	20.1	5,780	0.35%
2022/12/19	0.2	40.58	0	0.00	40.50	0.2	5,621	0.00%
2022/12/16	23	41.76	0	0.00	41.15	23	5,404	0.43%
2022/12/15	1	41.75	0	0.00	42.40	1	5,094	0.02%
2022/12/14	1	42.00	0	0.00	42.60	1	5,170	0.02%
2022/12/13	0.2	43.07	1.5	43.40	42.75	-1.3	5,162	-0.02%
2022/12/12	2.2	43.99	4	43.85	43.65	-1.9	5,153	-0.04%
2022/12/08	1	44.15	1	44.25	44.10	0	5,144	0.00%
2022/12/05	1	44.50	3	44.45	44.40	-2	5,088	-0.04%
2022/11/30	1	44.65	0	0.00	44.80	1	5,021	0.02%
2022/11/29	1	44.75	0.4	44.66	44.80	0.6	5,026	0.01%
2022/11/28	0	0.00	1	44.25	44.85	-1	5,036	-0.02%
2022/11/25	1	44.65	0	0.00	44.55	1	5,022	0.02%
2022/11/24	2	44.90	0	0.00	44.90	2	5,032	0.04%
2022/11/23	40	44.85	0	0.00	44.90	40	5,037	0.79%
2022/11/22	0	0.00	3	44.90	44.85	-3	5,044	-0.06%
2022/11/21	5	43.75	0	0.00	43.95	5	4,921	0.10%
2022/11/16	0	0.00	2	43.35	43.20	-2	4,925	-0.04%
2022/11/15	0	0.00	5.4	42.90	42.90	-5.4	4,916	-0.11%
2022/11/14	0	0.00	10	43.35	43.35	-10	4,875	-0.21%
2022/11/10	0	0.00	1.2	41.96	42.25	-1.2	4,814	-0.02%
2022/11/09	0	0.00	1	42.20	42.25	-1	4,868	-0.02%
2022/11/02	0	0.00	0.6	41.50	41.25	-0.6	4,832	-0.01%
2022/10/31	0	0.00	2.4	41.41	41.45	-2.4	4,888	-0.05%
2022/10/27	0	0.00	1	41.40	41.80	-1	4,875	-0.02%
2022/10/26	0	0.00	1	40.60	40.60	-1	4,816	-0.02%
2022/10/25	0	0.00	20.1	40.64	40.65	-20.1	4,828	-0.42%
2022/10/24	0	0.00	1	40.40	40.60	-1	4,786	-0.02%
2022/10/21	0	0.00	7.1	40.41	40.50	-7.1	4,758	-0.15%
2022/10/20	1	39.90	0	0.00	40.35	1	4,768	0.02%
2022/10/19	0.1	40.25	4	40.19	40.20	-3.9	4,726	-0.08%
2022/10/18	0	0.00	1	39.55	39.60	-1	4,685	-0.02%
2022/10/17	0	0.00	5	38.92	39.20	-5	4,736	-0.11%
2022/10/13	1	38.30	15	38.40	38.75	-14	4,945	-0.28%
2022/10/12	1	39.00	0	0.00	38.95	1	5,106	0.02%
2022/10/11	1	38.15	77	39.01	39.35	-76	5,224	-1.45%
2022/10/07	11	38.95	0	0.00	38.90	11	5,188	0.21%
2022/10/06	1	39.45	0	0.00	39.65	1	5,180	0.02%
2022/10/05	0	0.00	1	39.75	39.75	-1	5,206	-0.02%
2022/10/04	1	39.90	0	0.00	39.70	1	5,244	0.02%
2022/10/03	0	0.00	10	39.90	39.85	-10	5,232	-0.19%
2022/09/30	1	38.20	0	0.00	39.00	1	5,202	0.02%
2022/09/29	0.4	38.40	0	0.00	38.60	0.4	5,204	0.01%
2022/09/28	1	38.30	0	0.00	38.00	1	5,171	0.02%
2022/09/27	3	39.75	4	40.05	39.65	-1	5,055	-0.02%
2022/09/26	6	40.38	14	40.24	40.20	-8	4,940	-0.16%
2022/09/23	109	47.85	0	0.00	47.80	109	4,766	2.29%	大買/鉅額交易
2022/09/22	6	47.85	0	0.00	47.75	6	4,634	0.13%
2022/09/21	5	48.05	0	0.00	48.00	5	4,521	0.11%
2022/09/20	0	0.00	40	48.05	48.00	-40	4,374	-0.91%
2022/09/19	7	48.14	3	48.35	48.15	4	4,340	0.09%
2022/09/16	0	0.00	5	48.20	48.30	-5	4,306	-0.12%
2022/09/15	6	48.32	0	0.00	48.25	6	4,462	0.13%
2022/09/14	6	48.15	3	48.23	48.25	3	4,782	0.06%
2022/09/13	0	0.00	30	48.57	48.50	-30	5,003	-0.60%
2022/09/12	3	48.35	10	48.35	48.40	-7	5,233	-0.13%
2022/09/08	0	0.00	10	48.30	48.35	-10	5,532	-0.18%
2022/09/07	1	47.90	40	47.88	47.90	-39	5,636	-0.69%
2022/09/05	0	0.00	9	47.95	47.95	-9	5,683	-0.16%
2022/09/01	0.1	48.05	0.5	48.10	48.10	-0.4	5,726	-0.01%
2022/08/30	0.1	48.23	14	48.18	48.35	-13.9	5,694	-0.24%
2022/08/26	3	48.08	0	0.00	48.20	3	5,824	0.05%
2022/08/25	0.7	48.01	0	48.00	48.10	0.7	5,812	0.01%
2022/08/24	1.2	47.91	1	47.60	48.00	0.2	5,807	0.00%
2022/08/23	0.1	47.50	0	0.00	47.65	0.1	5,790	0.00%
2022/08/22	0	0.00	4	47.18	47.65	-4	5,815	-0.07%
2022/08/17	10	47.20	20	47.13	47.20	-10	5,720	-0.17%
2022/08/16	30	46.83	20	46.60	46.80	10	5,658	0.18%
2022/08/15	1	46.25	0	0.00	46.20	1	5,579	0.02%
2022/08/12	1	46.15	0	0.00	46.15	1	5,593	0.02%
2022/08/11	2	46.00	10	46.00	45.90	-8	5,573	-0.14%
2022/08/08	0	0.00	20	45.73	46.00	-20	5,670	-0.35%
2022/08/05	0	0.00	10	45.80	45.85	-10	5,890	-0.17%
2022/08/04	0	0.00	10	45.40	45.65	-10	5,966	-0.17%
2022/08/03	3	45.75	0	0.00	45.80	3	5,960	0.05%
2022/07/25	1	44.95	0	0.00	45.10	1	6,048	0.02%
2022/07/20	0	0.00	0.1	45.55	45.35	-0.1	6,060	0.00%
2022/07/19	0.1	46.05	20.5	46.12	45.75	-20.4	6,023	-0.34%
2022/07/18	0.2	44.90	2	44.95	45.10	-1.8	5,953	-0.03%
2022/07/12	0.1	43.70	0	0.00	43.20	0.1	6,150	0.00%
2022/07/11	0.1	43.80	0	0.00	43.80	0.1	6,163	0.00%
2022/07/06	0	0.00	0.1	44.35	44.20	-0.1	6,327	0.00%
2022/07/05	0.1	44.60	0	0.00	44.65	0.1	6,572	0.00%
2022/07/04	12	44.43	16	44.18	44.40	-4	6,803	-0.06%
2022/07/01	0.1	44.35	5.1	44.16	43.95	-5	7,609	-0.07%
2022/06/29	0	0.00	3	44.75	45.10	-3	8,197	-0.04%
2022/06/24	0.1	44.15	0	0.00	44.20	0.1	8,284	0.00%
2022/06/23	0.3	43.25	0	0.00	43.30	0.3	8,320	0.00%
2022/06/22	7.3	43.49	15	42.80	43.25	-7.8	8,163	-0.09%
2022/06/21	12.4	43.63	3	43.55	43.35	9.4	7,857	0.12%
2022/06/20	1	43.60	2	43.95	43.60	-1	7,697	-0.01%
2022/06/17	0	0.00	0.1	43.85	44.75	-0.1	7,720	0.00%
2022/06/16	4	44.59	2	44.58	44.55	2	7,555	0.03%
2022/06/15	7	45.04	1	45.05	45.05	6	7,569	0.08%
2022/06/14	0	0.00	20	45.10	45.40	-20	7,728	-0.26%
2022/06/13	1	44.45	0	0.00	44.80	1	8,324	0.01%
2022/06/08	0	0.00	12	45.45	45.45	-12	8,561	-0.14%
2022/06/07	1	45.00	0	0.00	45.35	1	8,600	0.01%
2022/06/02	1	46.10	0	0.00	46.10	1	8,580	0.01%
2022/05/30	0	0.00	5	46.35	46.55	-5	8,881	-0.06%
2022/05/27	5	46.05	0	0.00	46.00	5	8,908	0.06%
2022/05/26	10.1	46.00	10	45.85	46.00	0.1	9,060	0.00%
2022/05/25	0	0.00	0.1	45.70	46.00	-0.1	9,159	0.00%
2022/05/23	0	0.00	10	45.90	46.00	-10	9,444	-0.11%
2022/05/20	23.1	45.77	10	45.80	45.85	13.1	9,685	0.14%
2022/05/19	15	45.57	20	45.45	45.60	-5	9,778	-0.05%
2022/05/18	20	45.85	10.1	45.80	45.90	9.9	9,750	0.10%
2022/05/17	10	45.15	5	45.00	45.45	5	9,739	0.05%
2022/05/16	0.4	44.74	0	0.00	44.55	0.4	9,756	0.00%
2022/05/13	7	43.58	6	44.34	44.70	1	9,762	0.01%
2022/05/12	1	45.80	10	45.50	45.40	-9	9,552	-0.09%
2022/05/11	1	46.40	0	0.00	46.25	1	9,474	0.01%
2022/05/10	1	46.10	0.2	46.15	46.50	0.8	9,491	0.01%
2022/05/09	0	0.00	16	46.62	46.50	-16	9,510	-0.17%
2022/05/06	3	46.90	1	46.90	46.90	2	9,568	0.02%
2022/05/05	1	47.05	0	0.00	47.00	1	9,644	0.01%
2022/04/29	8	46.75	0	0.00	46.95	8	9,807	0.08%
2022/04/28	0	0.00	4	46.85	46.70	-4	9,846	-0.04%
2022/04/26	0	0.00	2	47.05	47.20	-2	9,858	-0.02%
2022/04/25	1	46.50	15	46.48	46.45	-14	9,766	-0.14%
2022/04/22	6	47.13	0	0.00	47.10	6	9,677	0.06%
2022/04/21	7	47.76	0	0.00	47.50	7	9,599	0.07%
2022/04/20	7	47.56	5.1	47.46	48.75	1.9	9,493	0.02%
2022/04/18	2	47.80	2	47.85	47.80	0	9,395	0.00%
2022/04/15	5	47.73	18	47.81	48.05	-13	9,352	-0.14%
2022/04/14	1	47.95	0	0.00	47.85	1	9,312	0.01%
2022/04/13	3.1	47.25	0	0.00	47.45	3.1	9,288	0.03%
2022/04/12	11	47.08	0	0.00	46.90	11	9,253	0.12%
2022/04/11	26.1	48.14	2	47.50	47.60	24.1	9,119	0.26%
2022/04/08	0	0.00	9	48.62	48.75	-9	8,892	-0.10%
2022/04/07	56.1	49.34	26	48.97	48.90	30.1	8,703	0.35%
2022/04/06	17	48.30	12.3	48.06	49.00	4.7	7,888	0.06%
2022/03/31	8	45.40	5	45.35	45.40	3	7,189	0.04%
2022/03/30	18	45.39	0	0.00	45.40	18	7,184	0.25%
2022/03/29	5.1	45.40	7	45.41	45.30	-2	7,325	-0.03%
2022/03/28	0.1	45.30	0	0.00	45.35	0.1	7,363	0.00%
2022/03/25	1	45.80	0	0.00	45.75	1	7,389	0.01%
2022/03/24	2	45.65	0	0.00	45.75	2	7,451	0.03%
2022/03/23	2	45.95	0	0.00	45.95	2	7,509	0.03%
2022/03/22	10.2	45.32	9	45.21	45.50	1.2	7,515	0.02%
2022/03/21	4.2	46.37	4	46.19	46.20	0.2	7,261	0.00%
2022/03/18	5	46.71	1	46.70	46.60	4	7,118	0.06%
2022/03/17	4	46.83	0	47.00	47.00	4	7,022	0.06%
2022/03/16	35	47.40	2	46.60	46.85	33	6,829	0.48%
2022/03/15	0	0.00	61	50.17	50.50	-61	6,228	-0.98%
2022/03/11	0	48.90	1	48.80	48.90	-1	5,950	-0.02%
2022/03/10	3	49.37	1	49.25	49.20	2	5,931	0.03%
2022/03/09	0	0.00	1	49.20	49.35	-1	5,893	-0.02%
2022/03/08	5	48.66	2	48.40	48.50	3	5,836	0.05%
2022/03/07	2.2	48.94	1	49.15	49.30	1.2	5,723	0.02%
2022/03/04	1	50.70	29	50.71	50.50	-28	5,607	-0.50%
2022/03/03	3	49.95	20	50.10	50.20	-17	5,520	-0.31%
2022/03/02	0	0.00	10.1	49.80	49.90	-10.1	5,490	-0.18%
2022/03/01	2.1	49.57	5	49.26	49.45	-2.9	5,514	-0.05%
2022/02/25	0	0.00	1.1	49.07	48.95	-1.1	5,379	-0.02%
2022/02/24	5.1	48.01	11	48.80	48.35	-5.9	5,287	-0.11%
2022/02/22	2	48.88	9	48.54	48.90	-7	5,011	-0.14%
2022/02/21	0	0.00	1	47.89	48.15	-1	4,800	-0.02%
2022/02/16	1	47.25	0	0.00	47.15	1	4,863	0.02%
2022/02/15	0	0.00	1.4	47.13	47.10	-1.4	5,051	-0.03%
2022/02/14	4.3	46.85	0	0.00	46.85	4.3	5,014	0.09%
2022/02/11	0	46.80	0	0.00	46.80	0	5,024	0.00%
2022/02/10	0.1	46.87	0	0.00	46.90	0.1	5,005	0.00%
2022/02/09	0	47.10	4	47.15	47.00	-4	4,977	-0.08%
2022/02/08	9	47.21	1	47.10	47.25	8	4,940	0.16%
2022/02/07	10	47.20	2	46.85	47.05	8	4,852	0.16%
2022/01/26	0	0.00	1	46.35	46.80	-1	4,760	-0.02%
2022/01/19	0	0.00	5	45.90	45.95	-5	4,521	-0.11%
2022/01/17	3	46.30	1	46.20	46.25	2	4,483	0.04%
2022/01/14	0	0.00	2	46.20	46.35	-2	4,544	-0.04%
2022/01/13	0	0.00	3	46.18	46.20	-3	4,661	-0.06%
2022/01/12	0	0.00	1	46.45	46.25	-1	4,657	-0.02%
2022/01/06	0	0.00	5	46.20	46.30	-5	4,600	-0.11%
2022/01/05	0	0.00	5	46.10	46.10	-5	4,599	-0.11%
2022/01/03	0	0.00	3	46.05	46.25	-3	4,629	-0.06%
2021/12/30	0	0.00	1	46.25	46.25	-1	4,602	-0.02%
2021/12/29	0	0.00	10	46.25	46.25	-10	4,569	-0.22%
2021/12/23	0	0.00	44	45.99	46.05	-44	4,502	-0.98%
2021/12/21	20	46.90	0	0.00	47.00	20	4,226	0.47%
2021/12/20	8	47.69	0	0.00	47.60	8	4,188	0.19%
2021/12/17	11	47.10	0	0.00	47.25	11	4,196	0.26%
2021/12/16	10	46.80	7	47.04	47.25	3	4,208	0.07%
2021/12/15	1.5	46.58	0	0.00	46.60	1.5	4,267	0.04%
2021/12/14	1	46.50	0	0.00	46.50	1	4,273	0.02%
2021/12/13	4	46.84	2.4	46.81	46.70	1.6	4,252	0.04%
2021/12/10	1	46.45	0	0.00	46.50	1	4,199	0.02%
2021/12/09	1	46.45	1	46.45	46.50	0	4,177	0.00%
2021/12/08	1	46.65	0	0.00	46.50	1	4,154	0.02%
2021/12/02	2	46.38	0	0.00	46.30	2	4,096	0.05%
2021/11/29	0	0.00	3	46.35	46.45	-3	4,068	-0.07%
2021/11/26	8	46.93	3	46.85	46.80	5	4,044	0.12%
2021/11/25	10	47.15	0	0.00	47.10	10	4,003	0.25%
2021/11/22	3	46.65	0	0.00	46.55	3	3,875	0.08%
2021/11/18	1	46.60	0	0.00	46.60	1	3,886	0.03%
2021/11/17	0	0.00	11	46.32	46.50	-11	3,875	-0.28%
2021/11/16	11	46.75	0	0.00	46.80	11	3,859	0.29%
2021/11/15	7	48.40	20	47.80	47.65	-13	3,829	-0.34%
2021/11/12	20	48.15	43	47.50	47.80	-23	3,734	-0.62%
2021/11/11	12	45.45	0	0.00	45.60	12	3,576	0.34%
2021/11/08	5	44.75	1	44.95	45.00	4	3,689	0.11%
2021/11/05	2	44.45	0	0.00	44.55	2	3,715	0.05%
2021/10/26	1	45.50	0	0.00	45.55	1	3,975	0.03%
2021/10/25	1	45.10	0	0.00	45.20	1	4,053	0.02%
2021/10/22	10	45.25	10	45.60	45.15	0	4,122	0.00%
2021/10/12	6	44.95	6	45.10	45.10	0	4,494	0.00%
2021/10/08	3	44.73	0	0.00	44.60	3	4,440	0.07%
2021/10/06	0.2	44.55	0	0.00	44.25	0.2	4,452	0.00%
2021/10/01	1	44.65	20	44.73	44.80	-19	4,599	-0.41%
2021/09/30	0	0.00	15	45.08	45.10	-15	4,629	-0.32%
2021/09/29	0.2	45.30	0	0.00	45.05	0.2	4,619	0.00%
2021/09/23	5	46.80	0	0.00	46.80	5	4,357	0.11%
2021/09/16	0	0.00	0.5	47.70	47.80	-0.5	4,089	-0.01%
2021/09/14	0	0.00	2	48.10	47.90	-2	4,191	-0.05%
2021/09/13	0	0.00	5	48.24	48.35	-5	4,204	-0.12%
2021/09/10	2	47.60	2	48.00	47.95	0	4,242	0.00%
2021/09/09	0	0.00	7	47.26	47.50	-7	4,298	-0.16%
2021/09/01	0	0.00	5	48.55	48.40	-5	4,370	-0.11%
2021/08/23	3	47.57	0	0.00	47.50	3	4,576	0.07%
2021/08/10	0	0.00	0.4	48.65	48.85	-0.4	5,582	-0.01%
2021/08/05	0	0.00	5	48.83	48.70	-5	5,663	-0.09%
2021/08/04	0	0.00	7	49.11	49.05	-7	5,896	-0.12%
2021/08/03	5	49.65	0	0.00	49.30	5	5,955	0.08%
2021/08/02	0	0.00	6	49.34	49.45	-6	6,067	-0.10%
2021/07/29	15	48.83	37.1	49.08	49.10	-22.1	6,148	-0.36%
2021/07/28	2	48.23	2	48.40	48.35	0	6,105	0.00%
2021/07/27	5	47.85	2	48.20	48.15	3	6,096	0.05%
2021/07/23	5	48.00	23.7	47.95	47.90	-18.7	6,014	-0.31%
2021/07/22	2	46.45	88.2	46.62	46.85	-86.2	5,822	-1.48%
2021/07/21	0	0.00	3	45.90	46.00	-3	5,780	-0.05%
2021/07/16	20	45.65	14	45.54	45.75	6	6,068	0.10%
2021/07/13	0	0.00	0.2	44.80	44.85	-0.2	6,135	0.00%
2021/07/12	0	0.00	35	45.28	45.20	-35	6,116	-0.57%
2021/07/09	15	45.00	17	45.27	45.00	-2	6,084	-0.03%
2021/07/08	6	44.67	11	44.73	44.65	-5	6,005	-0.08%
2021/07/07	0	0.00	0.1	44.30	44.40	-0.1	6,008	0.00%
2021/07/06	0	0.00	10	43.63	43.65	-10	5,987	-0.17%
2021/07/05	0	0.00	6	43.48	43.50	-6	6,028	-0.10%
2021/06/30	0	0.00	2	43.65	43.65	-2	6,122	-0.03%
2021/06/29	0	0.00	2	43.50	43.55	-2	6,147	-0.03%
2021/06/25	13	43.95	1	43.85	43.60	12	6,171	0.19%
2021/06/24	5	43.75	0	0.00	43.85	5	6,158	0.08%
2021/06/21	2	42.50	0	0.00	42.20	2	6,087	0.03%
2021/06/18	2	42.80	0	0.00	42.20	2	6,113	0.03%
2021/06/02	0	0.00	10	41.88	42.00	-10	6,141	-0.16%
2021/05/26	0	0.00	2	42.25	42.20	-2	4,867	-0.04%
2021/05/25	1	42.70	0	0.00	42.30	1	4,800	0.02%
2021/05/21	12	42.95	0	0.00	43.00	12	4,782	0.25%
2021/05/17	5	41.75	15	41.55	40.80	-10	4,762	-0.21%
2021/05/13	0	0.00	20	41.28	42.10	-20	4,629	-0.43%
2021/05/12	8	42.44	16	42.88	42.60	-8	4,544	-0.18%
2021/05/11	15	45.47	6	45.10	44.85	9	4,277	0.21%
2021/05/10	0	0.00	26.3	45.44	45.70	-26.3	4,201	-0.63%
2021/05/06	1	45.20	40	45.38	45.25	-39	3,976	-0.98%
2021/05/05	12	45.10	0	0.00	45.20	12	3,929	0.31%
2021/05/04	5	44.50	13	44.85	44.35	-8	3,882	-0.21%
2021/05/03	0	0.00	2	45.05	44.70	-2	3,820	-0.05%
2021/04/29	5	45.40	0	0.00	45.25	5	3,765	0.13%
2021/04/28	0	45.75	1.1	45.70	45.65	-1.1	3,739	-0.03%
2021/04/27	0	0.00	1	46.10	46.20	-1	3,767	-0.03%
2021/04/26	5	46.70	40	46.51	46.60	-35	3,705	-0.94%
2021/04/23	3	45.00	25.7	44.97	45.35	-22.7	3,491	-0.65%
2021/04/22	0	0.00	14	44.38	44.10	-14	3,389	-0.41%
2021/04/21	18	44.26	0	0.00	44.35	18	3,329	0.54%
2021/04/20	10	44.20	0	0.00	44.35	10	3,311	0.30%
2021/04/19	0	0.00	17	43.85	44.60	-17	3,322	-0.51%
2021/04/16	0	0.00	11	43.50	43.60	-11	3,270	-0.34%
2021/04/14	1	43.30	0	0.00	43.25	1	3,331	0.03%
2021/04/09	0	0.00	0.1	43.80	43.75	-0.1	3,336	0.00%
2021/04/08	0	0.00	2	43.45	43.50	-2	3,300	-0.06%
2021/03/31	5	43.45	0	0.00	43.50	5	3,351	0.15%
2021/03/30	0	0.00	0.6	43.55	43.45	-0.6	3,527	-0.02%
2021/03/26	3	43.45	5	43.68	43.50	-2	3,854	-0.05%
2021/03/25	8	43.42	3	43.40	43.60	5	4,049	0.12%
2021/03/24	2	43.35	0	0.00	43.55	2	4,322	0.05%
2021/03/23	5	43.20	13	43.10	43.15	-8	4,361	-0.18%
2021/03/22	20.9	43.22	30	43.27	43.60	-9.1	4,406	-0.21%
2021/03/19	0	0.00	8	44.88	44.25	-8	4,320	-0.19%
2021/03/11	3	45.38	0	0.00	45.35	3	5,010	0.06%
2021/03/09	0	0.00	1	45.45	45.40	-1	5,080	-0.02%
2021/03/08	1	45.25	10	45.20	45.25	-9	5,088	-0.18%
2021/03/05	0	0.00	1	45.00	44.95	-1	5,096	-0.02%
2021/03/04	1	44.80	0.3	45.00	45.05	0.7	5,217	0.01%
2021/03/03	0	0.00	3	44.82	44.95	-3	5,185	-0.06%
2021/03/02	1	44.75	0	0.00	44.55	1	5,174	0.02%
2021/02/26	11	44.82	1	45.20	45.20	10	5,182	0.19%
2021/02/25	1	44.90	0	0.00	44.95	1	5,115	0.02%
2021/02/24	2	44.95	7.7	44.67	44.55	-5.7	5,110	-0.11%
2021/02/23	7	44.90	3	44.80	44.85	4	5,087	0.08%
2021/02/22	2	44.05	0	0.00	44.05	2	5,042	0.04%
2021/02/04	6	43.43	0	0.00	43.45	6	4,999	0.12%
2021/02/01	0	0.00	10	43.35	43.25	-10	5,130	-0.19%
2021/01/29	0	0.00	5	42.80	42.60	-5	5,117	-0.10%
2021/01/22	2	43.23	0	0.00	43.10	2	5,104	0.04%
2021/01/19	5	44.55	4.4	44.60	44.40	0.6	5,021	0.01%
2021/01/18	0	0.00	7	44.60	44.55	-7	4,997	-0.14%
2021/01/15	2	45.90	1	45.10	45.05	1	5,015	0.02%
2021/01/13	6	45.82	0	0.00	45.80	6	5,174	0.12%
2021/01/07	5	45.57	0	0.00	45.60	5	5,099	0.10%
2021/01/06	0	0.00	1	45.55	45.20	-1	5,053	-0.02%
2020/12/31	0	0.00	1	45.75	45.85	-1	5,008	-0.02%
2020/12/30	1	45.60	0	0.00	45.55	1	4,999	0.02%
2020/12/28	0	0.00	3	46.05	45.90	-3	4,988	-0.06%
2020/12/24	0	0.00	4	45.95	46.40	-4	4,907	-0.08%
2020/12/23	2	44.65	0	0.00	45.00	2	4,737	0.04%
2020/12/22	0	0.00	7	44.95	44.50	-7	4,623	-0.15%
2020/12/21	1	44.95	0	0.00	44.95	1	4,561	0.02%
2020/12/18	0	0.00	3	46.22	45.60	-3	4,425	-0.07%
2020/12/17	2	46.10	1	45.90	46.05	1	4,185	0.02%
2020/12/16	0	0.00	11	45.91	45.95	-11	4,169	-0.26%
2020/12/11	0	0.00	1	44.75	44.35	-1	4,015	-0.02%
2020/12/10	0	0.00	2	44.70	44.60	-2	3,999	-0.05%
2020/12/09	1	44.50	0	0.00	44.50	1	3,934	0.03%
2020/12/08	8	45.11	2	44.95	45.40	6	3,834	0.16%
2020/12/07	9	45.50	44.3	45.54	45.85	-35.3	3,620	-0.98%
2020/12/04	2	43.55	0	0.00	43.50	2	3,344	0.06%
2020/12/03	0	0.00	8	43.71	43.80	-8	3,285	-0.24%
2020/11/30	10	44.25	0	0.00	44.50	10	3,235	0.31%
2020/11/25	10	43.65	0	0.00	43.90	10	3,254	0.31%
2020/11/23	2	43.45	0	0.00	43.45	2	3,242	0.06%
2020/11/18	0	0.00	2	43.10	43.35	-2	3,279	-0.06%
2020/11/17	21	43.35	0	0.00	43.40	21	3,277	0.64%
2020/11/13	0	0.00	15	43.15	43.40	-15	3,336	-0.45%
2020/11/11	5	43.80	22	43.39	44.00	-17	3,346	-0.51%
2020/11/10	0	0.00	1	42.95	42.95	-1	3,273	-0.03%
2020/11/09	2	42.20	4.4	42.01	42.00	-2.4	3,262	-0.07%
2020/11/04	1	42.00	0	0.00	42.00	1	3,211	0.03%
2020/11/03	23	42.31	0	0.00	42.35	23	3,197	0.72%
2020/11/02	2	41.90	9	41.86	41.90	-7	3,189	-0.22%
2020/10/30	9	41.58	8.1	41.83	41.50	0.9	3,171	0.03%
2020/10/29	1	41.95	7	41.87	41.85	-6	3,118	-0.19%
2020/10/28	6	42.16	0	0.00	42.10	6	3,121	0.19%
2020/10/26	2	42.80	1	42.65	42.60	1	3,111	0.03%
2020/10/23	0	0.00	15	43.15	42.55	-15	3,120	-0.48%
2020/10/22	24	42.11	0	0.00	43.20	24	3,106	0.77%
2020/10/21	1	42.55	0	0.00	42.70	1	2,930	0.03%
2020/10/19	17	42.80	3	42.75	43.20	14	2,899	0.48%
2020/10/15	3	43.00	0	0.00	42.95	3	2,865	0.10%
2020/10/14	3	43.92	0	0.00	43.75	3	2,841	0.11%
2020/10/13	1	43.80	0	0.00	43.85	1	2,846	0.04%
2020/10/12	1	44.75	7	44.27	44.20	-6	2,839	-0.21%
2020/10/08	4	44.10	0	0.00	44.70	4	2,849	0.14%
2020/10/06	1	43.75	0	0.00	43.70	1	2,829	0.04%
2020/09/30	0	0.00	3	43.20	43.00	-3	2,825	-0.11%
2020/09/29	4	43.00	12	43.10	43.30	-8	2,824	-0.28%
2020/09/28	0	0.00	20	42.38	42.65	-20	2,795	-0.72%
2020/09/25	0	0.00	10	41.55	41.50	-10	2,769	-0.36%
2020/09/24	21	41.54	1	41.30	41.45	20	2,721	0.73%
2020/09/23	10	46.35	24	46.16	46.15	-14	2,590	-0.54%
2020/09/22	5	46.75	14	46.50	46.60	-9	2,499	-0.36%
2020/09/21	18	46.88	21	46.80	46.85	-3	2,460	-0.12%
2020/09/18	8	46.63	0	0.00	46.65	8	2,411	0.33%
2020/09/17	5	46.67	3	46.77	46.55	2	2,381	0.08%
2020/09/15	2	46.35	10	46.00	46.35	-8	2,343	-0.34%
2020/09/14	0	0.00	2	46.30	46.35	-2	2,348	-0.09%
2020/09/11	0	0.00	7	46.30	46.30	-7	2,335	-0.30%
2020/09/10	3	46.35	0	0.00	46.30	3	2,321	0.13%
2020/09/09	0	0.00	7	45.85	46.15	-7	2,306	-0.30%
2020/09/07	0	0.00	25	46.27	46.00	-25	2,396	-1.04%
2020/09/04	11	45.53	0	0.00	45.80	11	2,420	0.45%
2020/09/03	1	45.60	1	45.45	45.60	0	2,467	0.00%
2020/09/01	1	46.15	0	0.00	46.20	1	2,458	0.04%
2020/08/31	5	46.35	5	46.41	46.40	0	2,516	0.00%
2020/08/26	7	45.64	2	45.55	45.50	5	2,500	0.20%
2020/08/25	1	45.00	1	45.00	44.95	0	2,531	0.00%
2020/08/20	5	43.65	0	0.00	43.50	5	2,678	0.19%
2020/08/19	0	0.00	8	44.57	44.45	-8	2,644	-0.30%
2020/08/18	0	0.00	2	44.30	44.30	-2	2,619	-0.08%
2020/08/17	10	44.00	0	0.00	44.35	10	2,621	0.38%
2020/08/14	2	43.13	0	0.00	43.10	2	2,595	0.08%
2020/08/13	0	0.00	5	43.40	43.75	-5	2,596	-0.19%
2020/08/11	2	42.90	0	0.00	42.70	2	2,603	0.08%
2020/08/10	0	0.00	4	42.85	42.90	-4	2,640	-0.15%
2020/08/07	1	42.80	0	0.00	42.85	1	2,686	0.04%
2020/08/06	0	0.00	1	42.65	42.95	-1	2,722	-0.04%
2020/07/29	8	42.24	0	0.00	41.90	8	2,787	0.29%
2020/07/28	5	42.00	0	0.00	41.60	5	2,799	0.18%
2020/07/27	5	42.60	0	0.00	42.30	5	2,799	0.18%
2020/07/23	0	0.00	1	43.25	43.40	-1	2,805	-0.04%
2020/07/17	0	0.00	1	43.30	42.90	-1	2,852	-0.04%
2020/07/15	2	43.60	0	0.00	43.65	2	2,856	0.07%
2020/07/09	0	0.00	4	44.10	43.90	-4	2,812	-0.14%
2020/07/08	2	44.10	0	0.00	44.40	2	2,791	0.07%
2020/07/03	2	43.90	0	0.00	43.85	2	2,768	0.07%
2020/07/01	4	43.70	0	0.00	43.95	4	2,774	0.14%
2020/06/30	0	0.00	0.4	44.00	43.55	-0.4	2,781	-0.01%
2020/06/29	1	43.50	0	0.00	43.60	1	2,797	0.04%
2020/06/19	1	43.85	0	0.00	43.50	1	2,875	0.03%
2020/06/18	0	0.00	2	44.00	44.05	-2	2,865	-0.07%
2020/06/17	3	44.20	0	0.00	44.25	3	2,891	0.10%
2020/06/12	4	43.90	0	0.00	43.60	4	3,148	0.13%
2020/06/11	2	45.30	0	0.00	44.80	2	3,119	0.06%
2020/06/10	20	46.00	2	46.00	45.85	18	3,127	0.58%
2020/06/09	0	0.00	5	46.41	46.50	-5	3,185	-0.16%
2020/06/08	7	46.43	0	0.00	46.50	7	3,259	0.21%
2020/06/05	1	47.25	21	47.20	47.25	-20	3,232	-0.62%
2020/06/04	2	46.70	0	0.00	46.40	2	3,182	0.06%
2020/06/02	0	0.00	20	44.95	45.40	-20	3,135	-0.64%
2020/06/01	2	44.55	0	0.00	44.90	2	3,087	0.06%
2020/05/22	1	44.20	30	44.05	44.10	-29	2,961	-0.98%
2020/05/21	1	43.95	0	0.00	44.20	1	2,953	0.03%
2020/05/15	0	0.00	1	43.15	43.55	-1	2,908	-0.03%
2020/05/14	8	43.30	0	0.00	43.05	8	2,866	0.28%
2020/05/13	10	44.03	0	0.00	44.00	10	2,832	0.35%
2020/05/12	10	44.88	0	0.00	44.90	10	2,786	0.36%
2020/05/11	6	44.73	0	0.00	44.70	6	2,769	0.22%
2020/05/08	0	0.00	5	43.85	43.80	-5	2,735	-0.18%
2020/05/04	4	42.45	4	43.08	43.00	0	2,763	0.00%
2020/04/30	2	43.85	0	0.00	43.65	2	2,783	0.07%
2020/04/29	2	44.00	11	43.72	43.70	-9	2,799	-0.32%
2020/04/28	30	42.65	30	42.85	42.85	0	2,828	0.00%
2020/04/27	0	0.00	1	41.65	42.35	-1	2,919	-0.03%
2020/04/22	0	0.00	1	40.45	40.30	-1	2,922	-0.03%
2020/04/21	1	40.50	0	0.00	40.40	1	2,922	0.03%
2020/04/16	5	41.50	0	0.00	41.20	5	2,895	0.17%
2020/04/15	0	0.00	10	41.75	41.75	-10	2,879	-0.35%
2020/04/14	0	0.00	0.1	41.70	41.50	-0.1	2,874	0.00%
2020/04/13	0	0.00	4	40.35	40.30	-4	2,850	-0.14%
2020/04/10	8	40.45	2	40.65	40.65	6	2,860	0.21%
2020/04/09	7	40.50	0	0.00	40.30	7	2,865	0.24%
2020/04/07	2	40.60	0	0.00	40.45	2	2,843	0.07%
2020/03/31	0	0.00	8.1	40.55	40.50	-8.1	2,803	-0.29%
2020/03/30	0	0.00	10	39.95	40.00	-10	2,784	-0.36%
2020/03/27	0	0.00	2	39.90	39.55	-2	2,871	-0.07%
2020/03/25	5	40.00	5	39.81	39.80	0	3,048	0.00%
2020/03/24	2	36.85	0	0.00	36.85	2	3,033	0.07%
2020/03/19	20	33.23	0	0.00	32.90	20	2,948	0.68%
2020/03/18	13	36.63	4	36.50	36.45	9	2,814	0.32%
2020/03/17	20	38.05	0.9	38.50	38.00	19.1	2,762	0.69%
2020/03/16	21	40.01	154	40.05	40.05	-133	2,713	-4.90%	大賣/鉅額交易
2020/03/13	0	0.00	44	38.94	40.40	-44	2,685	-1.64%
2020/03/12	3	41.97	0	0.00	41.80	3	2,579	0.12%
2020/03/11	2	44.00	0	0.00	43.85	2	2,497	0.08%
2020/03/09	1	44.80	0	0.00	44.30	1	2,456	0.04%
2020/03/02	20	44.40	0	0.00	44.50	20	2,411	0.83%
2020/02/21	2	45.55	0	0.00	45.50	2	2,360	0.08%
2020/02/14	0	0.00	10	45.90	45.85	-10	2,369	-0.42%
2020/02/07	1	45.30	0	0.00	45.25	1	2,411	0.04%
2020/02/05	20	45.36	0	0.00	45.10	20	2,430	0.82%
2020/01/30	20	45.50	2	45.60	45.45	18	2,348	0.77%
2020/01/20	0	0.00	1	47.10	47.10	-1	2,265	-0.04%
2020/01/15	1	46.55	5	46.49	46.55	-4	2,291	-0.17%
2020/01/10	10.1	46.15	1	46.25	46.25	9.1	2,427	0.37%
2020/01/09	2	45.90	0	0.00	46.00	2	2,453	0.08%
2020/01/07	1	46.00	0	0.00	46.00	1	2,495	0.04%
2020/01/02	0	0.00	3	46.37	46.30	-3	2,609	-0.11%
2019/12/31	6	46.33	0	0.00	46.30	6	2,634	0.23%
2019/12/30	1	46.40	0	0.00	46.45	1	2,707	0.04%
2019/12/27	0	0.00	60	46.35	46.40	-60	2,900	-2.07%
2019/12/24	2	46.00	0	0.00	46.15	2	5,351	0.04%
2019/12/20	3	45.75	0	0.00	45.45	3	5,215	0.06%
2019/12/13	0	0.00	60	46.23	46.25	-60	5,109	-1.17%
2019/12/11	5	46.05	0	0.00	46.05	5	5,165	0.10%
2019/12/10	20	46.10	0	0.00	46.05	20	5,169	0.39%
2019/12/09	2	46.30	0	0.00	46.30	2	5,168	0.04%
2019/12/06	2	46.55	0	0.00	46.60	2	5,163	0.04%
2019/12/05	3	46.60	1	46.55	46.55	2	5,165	0.04%
2019/12/03	2	46.55	0	0.00	46.70	2	5,157	0.04%
2019/11/29	1	46.50	0	0.00	46.55	1	5,168	0.02%
2019/11/22	0	0.00	9	46.56	46.55	-9	5,154	-0.17%
2019/11/15	3	46.83	0	0.00	46.95	3	5,187	0.06%
2019/11/14	0	0.00	3	46.55	46.55	-3	5,199	-0.06%
2019/11/04	5	46.95	10	46.90	47.10	-5	5,131	-0.10%
2019/11/01	0	0.00	31	46.83	46.95	-31	5,120	-0.61%
2019/10/31	1	46.75	10	47.05	46.75	-9	5,127	-0.18%
2019/10/30	0	0.00	2	47.05	46.85	-2	5,109	-0.04%
2019/10/29	1	46.80	0	0.00	46.80	1	5,095	0.02%
2019/10/23	0	0.00	30	47.45	47.50	-30	5,022	-0.60%
2019/10/21	10	46.55	11	46.60	46.75	-1	4,961	-0.02%
2019/10/18	2	45.68	10	45.65	45.90	-8	4,899	-0.16%
2019/10/17	1	45.90	0	0.00	45.80	1	4,847	0.02%
2019/10/16	0	0.00	4	46.20	46.00	-4	4,809	-0.08%
2019/10/15	0	0.00	50	45.80	45.95	-50	4,780	-1.05%
2019/10/14	11	45.74	0	0.00	45.65	11	4,751	0.23%
2019/10/09	0	0.00	3	45.45	45.30	-3	4,717	-0.06%
2019/10/07	1	45.75	3	45.75	45.75	-2	4,631	-0.04%
2019/10/03	5	45.64	8	46.15	46.05	-3	4,523	-0.07%
2019/10/02	10	45.43	5	46.00	45.90	5	4,330	0.12%
2019/10/01	43	49.88	0	0.00	49.95	43	3,108	1.38%
2019/09/27	22	49.91	5	49.90	49.90	17	2,437	0.70%
2019/09/26	1	49.80	0	50.20	49.80	1	1,857	0.05%
2019/09/25	15	49.80	1	49.75	49.80	14	1,821	0.77%
2019/09/24	3	49.68	0	0.00	49.65	3	1,784	0.17%
2019/09/23	2	49.95	1	49.90	49.80	1	1,758	0.06%
2019/09/20	1	49.95	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	0	0.00	1	50.10	50.00	-1	1,706	-0.06%
2019/09/17	4	50.10	0	0.00	50.20	4	1,703	0.23%
2019/09/12	1	49.55	0	0.00	49.40	1	1,672	0.06%
2019/09/11	0	0.00	21	49.47	49.50	-21	1,701	-1.23%
2019/09/06	0	0.00	1	49.35	49.30	-1	1,680	-0.06%
2019/09/05	2	49.38	5	49.20	49.25	-3	1,678	-0.18%
2019/08/26	5	48.89	6	48.82	48.80	-1	1,610	-0.06%
2019/08/23	10	49.15	2	49.05	49.20	8	1,606	0.50%
2019/08/21	0	0.00	3	48.60	48.65	-3	1,667	-0.18%
2019/08/20	0	0.00	7	48.75	48.60	-7	1,670	-0.42%
2019/08/16	2	48.80	0	0.00	48.80	2	1,642	0.12%
2019/08/14	0	0.00	10	48.60	48.35	-10	1,595	-0.63%
2019/08/06	0	0.00	10	47.80	48.10	-10	1,615	-0.62%
2019/08/05	0	0.00	4	48.30	48.20	-4	1,609	-0.25%
2019/08/01	30	48.61	20	48.60	48.60	10	1,608	0.62%
2019/07/26	11	48.90	0	0.00	49.10	11	1,609	0.68%
2019/07/24	15	48.90	0	0.00	48.90	15	1,626	0.92%
2019/07/23	0	0.00	10	49.05	49.05	-10	1,609	-0.62%
2019/07/18	10	49.25	0	0.00	49.40	10	1,602	0.62%
2019/07/17	2	49.15	0	0.00	49.20	2	1,607	0.12%
2019/07/16	1	49.05	0	0.00	49.20	1	1,601	0.06%
2019/07/15	1	49.00	0	0.00	49.25	1	1,602	0.06%
2019/07/12	0	0.00	5	49.17	49.15	-5	1,626	-0.31%
2019/07/10	3	49.35	0	0.00	49.55	3	1,645	0.18%
2019/07/09	1	49.40	0	0.00	49.45	1	1,649	0.06%
2019/07/08	7	49.58	0	0.00	49.40	7	1,669	0.42%
2019/07/03	2	49.50	0	0.00	49.30	2	1,736	0.12%
2019/07/02	1	49.55	7	49.40	49.65	-6	1,755	-0.34%
2019/06/28	5	49.45	0	0.00	49.45	5	1,784	0.28%
2019/06/25	5	50.00	0	0.00	49.95	5	1,954	0.26%
2019/06/21	0	0.00	1	50.00	50.00	-1	1,983	-0.05%
2019/06/19	10	49.10	0	0.00	49.90	10	2,011	0.50%
2019/06/03	0	0.00	1	48.70	48.90	-1	2,532	-0.04%
2019/05/31	0	0.00	1	48.75	48.80	-1	2,523	-0.04%
2019/05/29	1	48.50	0	0.00	48.35	1	2,510	0.04%
2019/05/20	5	47.85	0	0.00	47.95	5	2,422	0.21%
2019/05/16	0	0.00	2	47.95	47.75	-2	2,419	-0.08%
2019/05/15	0	0.00	0	47.95	47.80	0	2,427	0.00%
2019/05/14	0	0.00	7	47.39	48.05	-7	2,450	-0.29%
2019/05/13	6	48.28	6	47.83	47.80	0	2,444	0.00%
2019/05/08	1	48.40	0	0.00	48.50	1	2,481	0.04%
2019/05/07	1	48.70	0	0.00	48.70	1	2,491	0.04%
2019/05/03	4	49.20	0	0.00	49.25	4	2,537	0.16%
2019/04/26	0	0.00	0	48.90	48.80	0	2,529	0.00%
2019/04/19	5	48.90	10	48.80	48.90	-5	2,543	-0.20%
2019/04/18	1	48.70	0	0.00	48.60	1	2,557	0.04%
2019/04/15	0	49.50	0	0.00	49.50	0	2,547	0.00%
2019/04/12	0	0.00	10	49.00	49.10	-10	2,551	-0.39%
2019/04/11	1	49.55	0	0.00	49.40	1	2,544	0.04%
2019/04/10	5	49.70	0	0.00	49.90	5	2,528	0.20%
2019/04/09	1	50.30	2	50.30	50.20	-1	2,506	-0.04%
2019/04/08	1	50.40	0	0.00	50.60	1	2,534	0.04%
2019/04/01	2	50.95	0	0.00	50.90	2	2,640	0.08%
2019/03/29	0	0.00	6	50.27	50.80	-6	2,550	-0.24%
2019/03/27	4	49.83	2	49.73	49.75	2	2,528	0.08%
2019/03/26	10	49.35	1	49.35	49.45	9	2,493	0.36%
2019/03/21	2	49.30	53	49.25	49.35	-51	2,453	-2.08%
2019/03/20	1	48.35	11	48.69	48.70	-10	2,416	-0.41%
2019/03/19	0	0.00	13	49.16	48.90	-13	2,361	-0.55%
2019/03/18	0	0.00	25	48.41	48.55	-25	2,302	-1.09%
2019/03/15	22	47.86	1	48.20	48.20	21	2,278	0.92%
2019/03/13	0.2	47.80	0	0.00	47.40	0.2	1,994	0.01%
2019/03/12	2	47.58	0	47.70	47.50	2	1,967	0.10%
2019/03/11	19	47.94	1	47.90	47.90	18	1,939	0.93%
2019/03/08	0	0.00	1	47.60	47.65	-1	1,914	-0.05%
2019/03/07	0	0.00	0	47.60	47.50	0	1,942	0.00%
2019/03/05	1	47.50	0	0.00	47.50	1	1,952	0.05%
2019/03/04	2	47.40	0	0.00	47.50	2	1,957	0.10%
2019/02/27	1	47.40	0	0.00	47.75	1	2,017	0.05%
2019/02/26	1	47.95	0	0.00	47.60	1	2,006	0.05%
2019/02/21	0	0.00	10	47.95	48.00	-10	2,004	-0.50%
2019/02/20	0	0.00	5	47.85	48.05	-5	1,994	-0.25%
2019/02/15	1	47.20	0	0.00	47.20	1	1,989	0.05%
2019/02/14	0	0.00	1	47.45	47.30	-1	1,991	-0.05%
2019/02/13	8	47.76	0	0.00	47.65	8	1,986	0.40%
2019/02/12	1	48.40	0	0.00	48.45	1	1,947	0.05%
2019/02/11	0	0.00	35	48.29	48.40	-35	1,951	-1.79%
2019/01/30	0	47.95	20	47.75	47.95	-20	1,911	-1.05%
2019/01/29	2	47.60	0	0.00	47.80	2	1,912	0.10%
2019/01/28	2	47.88	10	47.90	47.95	-8	1,901	-0.42%
2019/01/22	1	46.70	0	0.00	46.90	1	1,848	0.05%
2019/01/21	4	46.90	0	0.00	46.85	4	1,857	0.22%
2019/01/18	0	0.00	10	46.58	46.60	-10	1,875	-0.53%
2019/01/17	11	46.53	0	0.00	46.50	11	1,899	0.58%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/11	1	46.10	2	46.30	46.30	-1	2,029	-0.05%
2019/01/10	0	0.00	1	46.30	46.35	-1	2,036	-0.05%
2019/01/09	4	45.75	0	0.00	46.10	4	2,047	0.20%
2019/01/04	2	44.90	1	45.10	45.25	1	2,112	0.05%
2019/01/03	0	0.00	3	45.32	45.05	-3	2,227	-0.13%
2019/01/02	1	44.55	0	0.00	44.50	1	2,248	0.04%
2018/12/28	2	44.73	0	0.00	45.00	2	2,274	0.09%
2018/12/27	6	44.52	1	44.40	44.40	5	2,292	0.22%
2018/12/26	0	0.00	2	44.23	44.15	-2	2,287	-0.09%
2018/12/25	1	43.90	0	0.00	43.90	1	2,269	0.04%
2018/12/24	2	44.98	0	0.00	44.90	2	2,216	0.09%
2018/12/22	6	45.88	0	0.00	45.90	6	2,166	0.28%
2018/12/21	3	45.52	2	46.15	46.15	1	2,204	0.05%
2018/12/20	0	0.00	2	46.43	46.45	-2	2,143	-0.09%
2018/12/13	0	0.00	1	46.45	46.70	-1	2,258	-0.04%
2018/12/12	1	45.85	0	0.00	46.25	1	2,255	0.04%
2018/12/05	1	46.25	0	0.00	46.35	1	2,605	0.04%
2018/12/03	0	0.00	0	47.05	47.10	0	3,664	0.00%
2018/11/28	0	0.00	1	46.25	46.70	-1	4,917	-0.02%
2018/11/27	4	46.19	0	0.00	46.25	4	4,977	0.08%
2018/11/13	0	0.00	1	46.65	46.80	-1	5,157	-0.02%
2018/11/09	12	46.14	0	0.00	46.20	12	5,167	0.23%
2018/11/02	0	0.00	2	45.85	46.20	-2	5,620	-0.04%
2018/10/30	0	0.00	0.3	44.50	44.45	-0.3	5,710	-0.01%
2018/10/29	4	44.36	2	45.10	44.60	2	5,724	0.03%
2018/10/26	0	0.00	19.5	44.92	44.40	-19.5	5,726	-0.34%
2018/10/25	0	0.00	4	45.00	45.00	-4	5,721	-0.07%
2018/10/24	0	0.00	4	45.28	45.40	-4	5,732	-0.07%
2018/10/23	0	0.00	2	45.55	45.40	-2	5,730	-0.03%
2018/10/19	2	45.10	0	0.00	45.90	2	5,681	0.04%
2018/10/17	1	45.75	3	45.90	45.85	-2	5,585	-0.04%
2018/10/05	2	47.10	6	46.75	46.75	-4	5,270	-0.08%
2018/10/04	0	0.00	10	47.75	47.75	-10	5,243	-0.19%
2018/10/03	2	48.25	0	0.00	48.15	2	5,218	0.04%
2018/10/01	0	0.00	5	48.29	48.20	-5	5,224	-0.10%
2018/09/26	2	47.45	1	48.55	47.45	1	5,177	0.02%
2018/09/21	0	0.00	46	48.59	48.70	-46	5,175	-0.89%
2018/09/20	0	0.00	5	48.18	48.20	-5	5,137	-0.10%
2018/09/19	0	0.00	29	48.15	48.15	-29	5,140	-0.56%
2018/09/18	0	0.00	1	47.20	47.50	-1	5,115	-0.02%
2018/09/14	0	0.00	5	47.50	47.50	-5	5,117	-0.10%
2018/09/13	0	0.00	2	47.50	47.65	-2	5,104	-0.04%
2018/09/12	0	0.00	9	46.53	46.90	-9	5,051	-0.18%
2018/09/11	10	45.15	1	45.15	45.40	9	4,986	0.18%
2018/09/10	2	44.60	11	44.65	44.60	-9	4,834	-0.19%
2018/09/07	20	45.60	0	0.00	45.10	20	4,580	0.44%
2018/09/06	16	49.09	0	0.00	49.15	16	3,932	0.41%
2018/09/05	8	48.86	0	0.00	48.80	8	3,239	0.25%
2018/09/04	2	50.05	0	0.00	49.95	2	2,892	0.07%
2018/09/03	0	0.00	28	50.10	50.00	-28	2,724	-1.03%
2018/08/31	0	0.00	17	49.66	49.90	-17	2,690	-0.63%
2018/08/30	0	0.00	10	49.25	49.30	-10	2,659	-0.38%
2018/08/29	7.1	48.82	2	48.93	48.95	5.1	2,728	0.19%
2018/08/28	7	48.56	1	48.55	48.60	6	2,713	0.22%
2018/08/24	0	0.00	2	48.45	48.50	-2	2,758	-0.07%
2018/08/23	0	0.00	1	48.45	48.40	-1	2,840	-0.04%
2018/08/22	2	48.60	2	48.48	48.35	0	2,883	0.00%
2018/08/21	1	48.15	2	48.10	48.20	-1	2,879	-0.03%
2018/08/20	0	0.00	0	47.75	47.70	0	2,873	0.00%
2018/08/17	1	47.90	0	0.00	47.80	1	2,876	0.03%
2018/08/15	2	48.30	2	48.25	48.00	0	2,873	0.00%
2018/08/13	0	47.70	0	0.00	47.50	0	2,634	0.00%
2018/08/10	1	47.80	0	0.00	48.00	1	2,483	0.04%
2018/08/09	0	0.00	3	48.20	48.30	-3	2,481	-0.12%
2018/08/08	0	0.00	19	47.80	47.90	-19	2,452	-0.77%
2018/08/07	3.1	47.62	0	0.00	47.65	3.1	2,382	0.13%
2018/08/06	0	0.00	1	47.35	47.35	-1	2,406	-0.04%
2018/08/03	3	47.35	5.8	47.13	47.35	-2.8	2,409	-0.12%
2018/08/02	0	0.00	15	46.90	46.90	-15	2,401	-0.62%
2018/08/01	0	0.00	30	47.05	47.20	-30	2,402	-1.25%
2018/07/31	2	47.00	0	0.00	47.30	2	2,392	0.08%
2018/07/26	25	45.95	0	0.00	45.95	25	2,371	1.05%
2018/07/25	3	45.85	0	0.00	45.80	3	2,429	0.12%
2018/07/23	0	0.00	3	45.83	45.80	-3	2,457	-0.12%
2018/07/20	0	0.00	3	45.87	45.85	-3	2,471	-0.12%
2018/07/18	0	0.00	1	46.15	46.15	-1	2,501	-0.04%
2018/07/12	0	0.00	2	45.45	45.50	-2	2,580	-0.08%
2018/07/10	0	0.00	1	45.25	44.85	-1	2,607	-0.04%
2018/07/05	1	44.30	0	0.00	44.00	1	2,639	0.04%
2018/07/03	0	0.00	6	44.45	44.20	-6	2,704	-0.22%
2018/06/29	0	0.00	1	45.00	45.25	-1	2,683	-0.04%
2018/06/28	1	44.85	0	0.00	44.60	1	2,663	0.04%
2018/06/27	1	45.15	0	0.00	45.15	1	2,625	0.04%
2018/06/20	0	0.00	12	46.12	46.25	-12	2,647	-0.45%
2018/06/19	0	0.00	4	46.15	46.20	-4	2,655	-0.15%
2018/06/15	4	45.90	0	0.00	45.90	4	2,624	0.15%
2018/06/11	18	47.79	0	0.00	47.60	18	2,510	0.72%
2018/06/06	6	47.60	0	0.00	47.85	6	2,452	0.24%
2018/06/05	0	0.00	6	46.69	46.80	-6	2,345	-0.26%
2018/06/01	2	46.15	1	46.30	46.30	1	2,272	0.04%
2018/05/28	1	45.75	0	0.00	45.65	1	2,116	0.05%
2018/05/25	1	46.00	0	0.00	46.00	1	2,115	0.05%
2018/05/23	4	46.05	0	0.00	45.90	4	2,097	0.19%
2018/05/21	2	46.13	0	0.00	46.25	2	2,105	0.10%
2018/05/18	8	45.95	0	0.00	45.90	8	2,105	0.38%
2018/05/04	0	0.00	1	45.45	45.35	-1	2,347	-0.04%
2018/04/27	0	0.00	10	45.30	45.45	-10	2,614	-0.38%
2018/04/23	0	0.00	0.7	45.65	45.60	-0.7	2,630	-0.02%
2018/04/16	10	44.95	0	0.00	44.85	10	2,558	0.39%
2018/04/12	0	0.00	2	45.45	45.55	-2	2,586	-0.08%
2018/04/03	0	0.00	1	45.05	45.20	-1	2,589	-0.04%
2018/03/27	0	0.00	1	45.40	45.40	-1	2,578	-0.04%
2018/03/26	0	0.00	0	45.00	44.85	0	2,548	0.00%
2018/03/23	13	44.50	0	0.00	44.75	13	2,567	0.51%
2018/03/22	20	45.30	1	45.15	45.10	19	2,570	0.74%
2018/03/19	19	45.00	1	45.00	44.90	18	2,773	0.65%
2018/03/14	8	45.45	1	45.40	45.50	7	2,727	0.26%
2018/03/12	0	0.00	0.1	45.00	44.95	-0.1	2,704	0.00%
2018/03/07	0	0.00	5	44.20	44.10	-5	2,691	-0.19%
2018/03/05	0	0.00	1	44.20	44.25	-1	2,758	-0.04%
2018/03/02	2	44.05	0	0.00	44.00	2	2,754	0.07%
2018/02/27	0	0.00	1	44.40	44.15	-1	2,727	-0.04%
2018/02/23	0	0.00	3	44.73	44.75	-3	2,708	-0.11%
2018/02/21	15	44.70	10	44.70	44.70	5	2,732	0.18%
2018/02/09	1	42.65	1	43.60	43.55	0	2,704	0.00%
2018/02/08	3	44.15	0	0.00	44.10	3	2,679	0.11%
2018/02/07	0	0.00	23	44.37	44.20	-23	2,682	-0.86%
2018/02/06	3	42.45	7	42.30	42.20	-4	2,599	-0.15%
2018/02/05	1	44.70	0	0.00	44.85	1	2,514	0.04%
2018/02/02	1	45.50	0	0.00	45.60	1	2,507	0.04%
2018/01/30	3	45.88	1	46.00	45.55	2	2,471	0.08%
2018/01/29	0	0.00	1.1	46.26	46.50	-1.1	2,443	-0.04%
2018/01/26	0	0.00	16	46.24	46.45	-16	2,421	-0.66%
2018/01/25	10	45.10	19	45.48	45.40	-9	2,341	-0.38%
2018/01/23	10	44.80	18	44.94	44.95	-8	2,212	-0.36%
2018/01/22	0	0.00	3	42.90	43.05	-3	2,117	-0.14%
2018/01/17	0	0.00	1	43.15	43.05	-1	2,113	-0.05%
2018/01/11	2	42.50	0	0.00	42.45	2	2,114	0.09%
2018/01/09	0	0.00	1	42.95	43.15	-1	2,123	-0.05%
2018/01/08	0	0.00	1	43.25	43.40	-1	2,116	-0.05%
2018/01/02	0	0.00	2	42.98	43.15	-2	2,095	-0.10%