興富發 (2542)-日盛-永康券商分點個股進出

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
52.1
漲跌
▲0.5
漲幅
+0.97%
成交量
24,064張
產業
上市營建類股
921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－日盛-永康券商分點個股進出

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

日盛-永康券商分點個股進出
日盛-永康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
2023/03/31	13.1	40.91	0	0.00	41.15	13.1	2,570	0.51%
2023/03/28	1	40.65	0	0.00	40.70	1	3,717	0.03%
2023/03/27	0	0.00	1	40.70	40.70	-1	4,154	-0.02%
2023/03/24	3	40.75	0	0.00	40.65	3	4,616	0.06%
2023/03/23	30	41.25	0	0.00	41.00	30	4,683	0.64%
2023/03/21	10	41.10	0	0.00	41.10	10	4,864	0.21%
2023/03/20	4	40.65	0.5	40.70	40.70	3.5	4,939	0.07%
2023/03/17	1	40.45	0	0.00	40.40	1	4,979	0.02%
2023/03/16	0	40.20	0	0.00	40.10	0	5,004	0.00%
2023/03/15	2	40.78	72	40.92	40.60	-70	5,035	-1.39%
2023/03/14	1	41.55	0	0.00	41.50	1	4,997	0.02%
2023/03/13	1.1	41.51	0	0.00	41.80	1.1	5,086	0.02%
2023/03/10	2.7	41.89	2	41.83	41.95	0.7	5,112	0.01%
2023/03/09	0.1	41.90	0	0.00	41.95	0.1	5,127	0.00%
2023/03/08	0	41.80	1	41.70	41.85	-1	5,151	-0.02%
2023/03/07	1	41.60	0.3	41.80	41.80	0.7	5,162	0.01%
2023/03/06	1	41.75	36	41.85	41.80	-35	5,202	-0.67%
2023/03/03	1	41.90	2	42.15	41.95	-1	5,213	-0.02%
2023/03/02	0	0.00	41	42.20	42.25	-41	5,216	-0.79%
2023/03/01	0	0.00	66	42.40	42.35	-66	5,253	-1.26%
2023/02/24	0	0.00	2	42.45	42.40	-2	5,404	-0.04%
2023/02/22	0	0.00	4	42.05	42.30	-4	5,435	-0.07%
2023/02/20	0	0.00	2	42.30	42.30	-2	5,567	-0.04%
2023/02/16	0	0.00	2	41.90	41.90	-2	5,744	-0.03%
2023/02/15	2	41.93	0	0.00	41.85	2	5,799	0.03%
2023/02/08	2	42.00	0.1	41.95	41.90	1.9	6,025	0.03%
2023/02/07	1	41.90	0.2	41.90	41.95	0.9	6,053	0.01%
2023/02/03	0	0.00	1	41.30	41.80	-1	6,036	-0.02%
2023/02/02	0.3	41.47	0	0.00	41.25	0.3	6,057	0.00%
2023/02/01	0	0.00	1	41.65	41.60	-1	6,045	-0.02%
2023/01/31	0.1	41.17	2	41.10	41.10	-1.9	6,114	-0.03%
2023/01/30	0	40.95	1	40.80	40.65	-1	6,079	-0.02%
2023/01/17	2	40.58	3	40.77	40.70	-1	6,054	-0.02%
2023/01/16	0	40.80	1	40.90	40.70	-1	6,047	-0.02%
2023/01/13	3.1	40.73	2	40.75	40.80	1.1	6,054	0.02%
2023/01/11	0	0.00	1	40.60	40.60	-1	6,125	-0.02%
2023/01/10	2	40.50	0	0.00	40.50	2	6,136	0.03%
2023/01/09	1	40.40	0	0.00	40.45	1	6,165	0.02%
2023/01/06	0	0.00	0.7	40.50	40.45	-0.7	6,185	-0.01%
2023/01/05	15	40.50	0	0.00	40.40	15	6,223	0.24%
2023/01/03	0	40.50	2	40.30	40.35	-2	6,276	-0.03%
2022/12/30	0	40.70	0	0.00	40.30	0	6,293	0.00%
2022/12/29	0	0.00	10	40.40	40.60	-10	6,273	-0.16%
2022/12/28	0	0.00	10	40.91	40.70	-10	6,284	-0.16%
2022/12/27	1	41.60	9.2	41.38	41.45	-8.2	6,283	-0.13%
2022/12/23	4.7	40.34	4	40.35	40.35	0.7	6,264	0.01%
2022/12/22	6	39.98	2	40.10	42.00	4	6,211	0.06%
2022/12/21	36	39.45	3	39.75	40.00	33	6,026	0.55%
2022/12/20	12.3	39.67	0	0.00	39.65	12.3	5,780	0.21%
2022/12/19	3.2	40.54	0	0.00	40.50	3.2	5,621	0.06%
2022/12/16	5	41.40	0	0.00	41.15	5	5,404	0.09%
2022/12/15	5.2	41.78	0	0.00	42.40	5.2	5,094	0.10%
2022/12/14	14.5	42.42	0	0.00	42.60	14.5	5,170	0.28%
2022/12/13	0	0.00	92	43.38	42.75	-92	5,162	-1.78%
2022/12/09	0	0.00	0.1	44.05	44.00	-0.1	5,155	0.00%
2022/12/08	1.1	43.96	0	0.00	44.10	1.1	5,144	0.02%
2022/12/06	1	44.25	0	0.00	43.95	1	5,103	0.02%
2022/12/05	0	0.00	20	44.80	44.40	-20	5,088	-0.39%
2022/12/02	20	44.55	3.1	44.40	44.25	16.9	5,030	0.34%
2022/12/01	0	0.00	18	44.81	44.80	-18	5,016	-0.36%
2022/11/30	29	44.70	0	0.00	44.80	29	5,021	0.58%
2022/11/28	0.2	44.20	30	44.23	44.85	-29.8	5,036	-0.59%
2022/11/24	0	0.00	1	44.90	44.90	-1	5,032	-0.02%
2022/11/23	0	0.00	28.5	44.90	44.90	-28.5	5,037	-0.57%
2022/11/22	1	44.80	5	44.82	44.85	-4	5,044	-0.08%
2022/11/21	0.2	43.85	0	0.00	43.95	0.2	4,921	0.00%
2022/11/18	1	43.80	1	43.75	43.80	0	4,941	0.00%
2022/11/17	0	0.00	2	43.55	43.55	-2	4,949	-0.04%
2022/11/16	0.2	43.30	17.4	43.27	43.20	-17.1	4,925	-0.35%
2022/11/15	2	43.00	0.1	43.20	42.90	2	4,916	0.04%
2022/11/14	0	0.00	124.1	42.80	43.35	-124.1	4,875	-2.55%	大賣/鉅額交易
2022/11/11	0	0.00	4	42.23	42.40	-4	4,802	-0.08%
2022/11/10	5.1	41.85	1	41.95	42.25	4.1	4,814	0.09%
2022/11/09	0.2	41.93	4.3	42.02	42.25	-4.1	4,868	-0.08%
2022/11/08	2	41.88	0	0.00	41.90	2	4,840	0.04%
2022/11/07	0	0.00	2	42.00	42.05	-2	4,888	-0.04%
2022/11/04	30	41.90	1.2	41.83	42.00	28.8	4,888	0.59%
2022/11/03	1.1	41.30	34	40.81	41.30	-32.9	4,842	-0.68%
2022/11/02	1	41.25	1	41.25	41.25	0	4,832	0.00%
2022/11/01	2	41.25	0	0.00	41.45	2	4,873	0.04%
2022/10/31	3	41.30	1	41.40	41.45	2	4,888	0.04%
2022/10/28	0.2	41.85	5	41.65	41.65	-4.8	4,880	-0.10%
2022/10/27	1	41.45	1	41.45	41.80	0	4,875	0.00%
2022/10/26	0	0.00	1	40.55	40.60	-1	4,816	-0.02%
2022/10/25	1	40.65	1	40.80	40.65	0	4,828	0.00%
2022/10/20	1	40.00	0	0.00	40.35	1	4,768	0.02%
2022/10/19	1	40.20	14	40.08	40.20	-13	4,726	-0.28%
2022/10/18	2	39.35	3	39.60	39.60	-1	4,685	-0.02%
2022/10/14	1	38.80	1	39.15	39.20	0	4,808	0.00%
2022/10/13	1.3	38.52	0	0.00	38.75	1.3	4,945	0.03%
2022/10/12	1	38.90	0	0.00	38.95	1	5,106	0.02%
2022/10/11	2	38.85	2	39.45	39.35	0	5,224	0.00%
2022/10/07	5	39.28	0	0.00	38.90	5	5,188	0.10%
2022/10/06	0	0.00	10	39.60	39.65	-10	5,180	-0.19%
2022/10/05	1	39.55	0	0.00	39.75	1	5,206	0.02%
2022/10/04	1	39.85	1	39.80	39.70	0	5,244	0.00%
2022/09/30	0.6	38.30	16	38.10	39.00	-15.4	5,202	-0.30%
2022/09/29	6	38.36	0	0.00	38.60	6	5,204	0.12%
2022/09/28	6	38.16	0	0.00	38.00	6	5,171	0.12%
2022/09/27	14	39.71	0	0.00	39.65	14	5,055	0.28%
2022/09/26	67.6	40.20	1.8	40.51	40.20	65.8	4,940	1.33%
2022/09/23	49	47.77	29	47.70	47.80	20	4,766	0.42%
2022/09/22	2	47.75	0	0.00	47.75	2	4,634	0.04%
2022/09/21	1	47.85	0	0.00	48.00	1	4,521	0.02%
2022/09/19	9	48.10	28	48.00	48.15	-19	4,340	-0.44%
2022/09/16	1	48.30	0	0.00	48.30	1	4,306	0.02%
2022/09/15	1	48.35	0	48.40	48.25	1	4,462	0.02%
2022/09/14	1	48.25	1	48.30	48.25	0	4,782	0.00%
2022/09/13	0	0.00	1	48.50	48.50	-1	5,003	-0.02%
2022/09/12	1	48.20	1	48.35	48.40	0	5,233	0.00%
2022/09/08	0.5	48.15	0	0.00	48.35	0.5	5,532	0.01%
2022/09/07	1	47.90	0	0.00	47.90	1	5,636	0.02%
2022/09/02	11	47.99	0	0.00	48.00	11	5,698	0.19%
2022/09/01	0	0.00	10.5	48.06	48.10	-10.5	5,726	-0.18%
2022/08/31	0	0.00	1.1	48.30	48.40	-1.1	5,714	-0.02%
2022/08/30	1.1	48.39	1	47.90	48.35	0.1	5,694	0.00%
2022/08/26	2	48.08	0.3	48.15	48.20	1.8	5,824	0.03%
2022/08/25	1	48.00	10	48.05	48.10	-9	5,812	-0.15%
2022/08/24	1	47.55	3	47.72	48.00	-2	5,807	-0.03%
2022/08/22	0.5	47.60	1	47.45	47.65	-0.5	5,815	-0.01%
2022/08/18	2	46.73	1	46.95	46.80	1	5,742	0.02%
2022/08/17	2.2	47.18	1	47.00	47.20	1.2	5,720	0.02%
2022/08/16	1.5	46.83	2	46.88	46.80	-0.5	5,658	-0.01%
2022/08/15	0.5	46.35	0	0.00	46.20	0.5	5,579	0.01%
2022/08/12	1	46.35	0.5	46.50	46.15	0.6	5,593	0.01%
2022/08/11	0	0.00	2	46.00	45.90	-2	5,573	-0.04%
2022/08/09	1	46.05	2	45.95	46.00	-1	5,615	-0.02%
2022/08/05	2	45.78	0	0.00	45.85	2	5,890	0.03%
2022/08/04	23	45.29	0	0.00	45.65	23	5,966	0.39%
2022/08/03	25.2	45.80	20	45.80	45.80	5.2	5,960	0.09%
2022/08/02	1.4	45.74	0	0.00	46.00	1.4	5,996	0.02%
2022/08/01	0	0.00	1	45.95	45.90	-1	6,010	-0.02%
2022/07/29	1	45.15	0	0.00	45.35	1	5,999	0.02%
2022/07/22	2	44.83	0	0.00	45.20	2	6,076	0.03%
2022/07/21	0	0.00	10	44.91	45.15	-10	6,053	-0.17%
2022/07/20	1.1	45.39	3	46.08	45.35	-1.9	6,060	-0.03%
2022/07/19	20	46.03	31	45.79	45.75	-11	6,023	-0.18%
2022/07/18	0	0.00	1	44.75	45.10	-1	5,953	-0.02%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/12	20	43.16	0	0.00	43.20	20	6,150	0.33%
2022/07/11	0	0.00	1	43.65	43.80	-1	6,163	-0.02%
2022/07/08	1.5	43.92	0	0.00	43.85	1.5	6,195	0.02%
2022/07/07	3	43.88	11	43.87	43.80	-8	6,213	-0.13%
2022/07/06	2	44.25	3	44.25	44.20	-1	6,327	-0.02%
2022/07/04	7	44.17	4	44.45	44.40	3	6,803	0.04%
2022/07/01	7	44.54	0	0.00	43.95	7	7,609	0.09%
2022/06/30	0	0.00	25.5	45.00	45.20	-25.5	8,178	-0.31%
2022/06/29	3	44.98	1	45.10	45.10	2	8,197	0.02%
2022/06/28	2.8	44.70	0	0.00	44.80	2.8	8,203	0.03%
2022/06/24	29	44.05	1	44.10	44.20	28	8,284	0.34%
2022/06/23	4	43.15	0	0.00	43.30	4	8,320	0.05%
2022/06/22	8	43.02	30	42.93	43.25	-22	8,163	-0.27%
2022/06/21	8	43.52	0	0.00	43.35	8	7,857	0.10%
2022/06/20	3	44.00	3.2	44.01	43.60	-0.2	7,697	0.00%
2022/06/17	9.1	43.50	1.9	44.02	44.75	7.2	7,720	0.09%
2022/06/16	9	44.56	0	0.00	44.55	9	7,555	0.12%
2022/06/15	2.2	45.26	0	0.00	45.05	2.2	7,569	0.03%
2022/06/14	2.4	44.92	0	0.00	45.40	2.4	7,728	0.03%
2022/06/13	12.1	44.78	0	0.00	44.80	12.1	8,324	0.15%
2022/06/10	2	44.83	0	0.00	44.90	2	8,491	0.02%
2022/06/09	6	45.22	0	0.00	45.25	6	8,562	0.07%
2022/06/08	0.3	45.30	0	0.00	45.45	0.3	8,561	0.00%
2022/06/07	9	44.95	0	0.00	45.35	9	8,600	0.10%
2022/06/06	4.3	45.01	2	45.13	45.00	2.3	8,621	0.03%
2022/06/01	1	46.45	0	0.00	46.35	1	8,711	0.01%
2022/05/31	32	46.45	0	0.00	46.45	32	8,812	0.36%
2022/05/30	1.3	46.48	6	46.43	46.55	-4.7	8,881	-0.05%
2022/05/27	1	46.00	0	0.00	46.00	1	8,908	0.01%
2022/05/25	0.7	45.81	0	0.00	46.00	0.7	9,159	0.01%
2022/05/24	2.3	45.93	0	0.00	45.80	2.3	9,320	0.02%
2022/05/23	1	45.95	0	0.00	46.00	1	9,444	0.01%
2022/05/20	10	45.70	2	45.80	45.85	8	9,685	0.08%
2022/05/19	4	45.50	0	0.00	45.60	4	9,778	0.04%
2022/05/18	0	0.00	10	45.85	45.90	-10	9,750	-0.10%
2022/05/17	0	0.00	2	44.90	45.45	-2	9,739	-0.02%
2022/05/13	17.1	43.88	8	43.73	44.70	9.1	9,762	0.09%
2022/05/12	23.3	45.81	1	46.00	45.40	22.3	9,552	0.23%
2022/05/11	0	0.00	5	46.45	46.25	-5	9,474	-0.05%
2022/05/10	1	46.00	0	0.00	46.50	1	9,491	0.01%
2022/05/09	1	46.55	7	46.71	46.50	-6	9,510	-0.06%
2022/05/06	0.1	46.90	0	0.00	46.90	0.1	9,568	0.00%
2022/05/05	0.1	47.20	0	0.00	47.00	0.1	9,644	0.00%
2022/05/04	1	46.85	0	0.00	46.90	1	9,731	0.01%
2022/05/03	4.1	46.61	0	0.00	46.65	4.1	9,780	0.04%
2022/04/28	4	46.83	0	0.00	46.70	4	9,846	0.04%
2022/04/27	1.1	46.67	1	46.65	46.70	0.1	9,839	0.00%
2022/04/26	10.5	47.05	0	0.00	47.20	10.5	9,858	0.11%
2022/04/25	4.3	46.58	0	0.00	46.45	4.3	9,766	0.04%
2022/04/22	4.1	47.24	1.8	47.40	47.10	2.3	9,677	0.02%
2022/04/21	2.3	47.68	1.8	47.90	47.50	0.5	9,599	0.01%
2022/04/20	11.1	47.47	0	0.00	48.75	11.1	9,493	0.12%
2022/04/19	1.6	47.74	0	0.00	47.80	1.6	9,399	0.02%
2022/04/18	1.2	47.78	5	48.20	47.80	-3.8	9,395	-0.04%
2022/04/15	0.1	47.85	31	47.95	48.05	-30.9	9,352	-0.33%
2022/04/14	1.1	47.75	0	0.00	47.85	1.1	9,312	0.01%
2022/04/13	2.1	47.35	0	0.00	47.45	2.1	9,288	0.02%
2022/04/12	31.2	46.87	0	0.00	46.90	31.2	9,253	0.34%
2022/04/11	3.5	47.68	0	0.00	47.60	3.5	9,119	0.04%
2022/04/08	57	48.76	1.5	48.98	48.75	55.5	8,892	0.62%
2022/04/07	10.4	49.26	14	48.96	48.90	-3.6	8,703	-0.04%
2022/04/06	16.1	47.50	21.6	48.58	49.00	-5.5	7,888	-0.07%
2022/04/01	4	45.35	0	0.00	45.70	4	7,252	0.06%
2022/03/31	9.1	45.44	0	0.00	45.40	9.1	7,189	0.13%
2022/03/30	60.1	45.25	0	0.00	45.40	60.1	7,184	0.84%
2022/03/29	4	45.36	0.2	45.35	45.30	3.8	7,325	0.05%
2022/03/28	3.2	45.31	0	0.00	45.35	3.2	7,363	0.04%
2022/03/25	71.1	45.90	0	0.00	45.75	71.1	7,389	0.96%
2022/03/24	0.1	45.85	1	45.80	45.75	-0.9	7,451	-0.01%
2022/03/23	8.1	45.87	0	0.00	45.95	8.1	7,509	0.11%
2022/03/22	7.2	45.36	0	0.00	45.50	7.2	7,515	0.10%
2022/03/21	13.1	46.43	0	0.00	46.20	13.1	7,261	0.18%
2022/03/18	4.1	46.63	0	0.00	46.60	4.1	7,118	0.06%
2022/03/17	6	46.93	10	46.90	47.00	-4	7,022	-0.06%
2022/03/16	50.3	47.05	2	46.75	46.85	48.3	6,829	0.71%
2022/03/15	6	50.18	0	0.00	50.50	6	6,228	0.10%
2022/03/14	2	49.75	2.3	50.06	49.60	-0.3	6,042	0.00%
2022/03/11	1	49.00	0	0.00	48.90	1	5,950	0.02%
2022/03/10	0	0.00	1	49.20	49.20	-1	5,931	-0.02%
2022/03/09	1	49.25	0	0.00	49.35	1	5,893	0.02%
2022/03/08	2	48.55	3	48.97	48.50	-1	5,836	-0.02%
2022/03/07	2	48.90	20	49.02	49.30	-18	5,723	-0.31%
2022/03/04	4	50.80	2.2	50.70	50.50	1.8	5,607	0.03%
2022/03/03	5	49.90	1	50.10	50.20	4	5,520	0.07%
2022/03/02	0	0.00	1	49.90	49.90	-1	5,490	-0.02%
2022/03/01	3	49.65	7	49.91	49.45	-4	5,514	-0.07%
2022/02/25	2	48.93	1	48.60	48.95	1	5,379	0.02%
2022/02/23	2	48.83	10	49.16	49.10	-8	5,123	-0.16%
2022/02/22	0	0.00	12	48.44	48.90	-12	5,011	-0.24%
2022/02/21	1.5	47.77	29	48.06	48.15	-27.5	4,800	-0.57%
2022/02/18	0	0.00	5	47.20	47.20	-5	4,722	-0.11%
2022/02/17	7	47.21	5	47.20	47.25	2	4,777	0.04%
2022/02/16	3	47.13	0	0.00	47.15	3	4,863	0.06%
2022/02/15	5	47.10	0.3	47.35	47.10	4.7	5,051	0.09%
2022/02/14	27	46.85	1	46.85	46.85	26	5,014	0.52%
2022/02/08	1	47.30	1	47.10	47.25	0	4,940	0.00%
2022/02/07	6	46.91	1	46.90	47.05	5	4,852	0.10%
2022/01/26	1	46.70	7.2	46.65	46.80	-6.2	4,760	-0.13%
2022/01/25	1.2	46.28	0	0.00	46.30	1.2	4,666	0.03%
2022/01/21	0	0.00	1	46.20	46.25	-1	4,590	-0.02%
2022/01/20	6	45.96	0	0.00	46.15	6	4,536	0.13%
2022/01/19	11.2	45.99	0	0.00	45.95	11.2	4,521	0.25%
2022/01/18	11	46.15	0	0.00	46.10	11	4,470	0.25%
2022/01/17	1	46.15	0	0.00	46.25	1	4,483	0.02%
2022/01/13	2	46.23	0	0.00	46.20	2	4,661	0.04%
2022/01/12	0.2	46.50	0	0.00	46.25	0.2	4,657	0.00%
2022/01/10	4	46.16	50	46.15	46.35	-46	4,618	-1.00%
2022/01/06	2	46.18	0	0.00	46.30	2	4,600	0.04%
2022/01/05	13	46.05	0	0.00	46.10	13	4,599	0.28%
2022/01/04	1	46.10	0	0.00	46.15	1	4,640	0.02%
2022/01/03	1	46.05	0	0.00	46.25	1	4,629	0.02%
2021/12/30	2	46.50	0	0.00	46.25	2	4,602	0.04%
2021/12/29	5	46.21	0	0.00	46.25	5	4,569	0.11%
2021/12/28	1	46.20	0.5	46.25	46.15	0.5	4,557	0.01%
2021/12/27	4	46.05	0	0.00	46.25	4	4,540	0.09%
2021/12/24	0.5	46.10	0	0.00	46.20	0.5	4,524	0.01%
2021/12/23	12.1	45.92	2	45.90	46.05	10.1	4,502	0.22%
2021/12/21	3	47.20	0	0.00	47.00	3	4,226	0.07%
2021/12/20	0	0.00	5	47.60	47.60	-5	4,188	-0.12%
2021/12/17	1	47.20	0	0.00	47.25	1	4,196	0.02%
2021/12/16	3	47.02	8	47.25	47.25	-5	4,208	-0.12%
2021/12/15	0.2	46.75	0	0.00	46.60	0.2	4,267	0.00%
2021/12/13	0.2	46.65	0	0.00	46.70	0.2	4,252	0.00%
2021/12/08	0.2	46.75	0	0.00	46.50	0.2	4,154	0.00%
2021/12/07	0.2	46.50	0	0.00	46.50	0.2	4,130	0.00%
2021/12/02	1	46.30	0	0.00	46.30	1	4,096	0.02%
2021/11/30	1	46.50	0	0.00	46.20	1	4,101	0.02%
2021/11/26	0	0.00	1	46.65	46.80	-1	4,044	-0.02%
2021/11/24	0.2	46.55	0	0.00	46.85	0.2	3,916	0.00%
2021/11/18	2	46.70	0	0.00	46.60	2	3,886	0.05%
2021/11/16	1	47.20	0	0.00	46.80	1	3,859	0.03%
2021/11/15	5	48.60	2	47.85	47.65	3	3,829	0.08%
2021/11/12	20	48.01	17.2	47.19	47.80	2.8	3,734	0.07%
2021/11/11	0	0.00	0.3	45.50	45.60	-0.3	3,576	-0.01%
2021/11/10	0.2	45.40	0	0.00	45.45	0.2	3,663	0.00%
2021/11/09	2	45.00	0	0.00	44.95	2	3,676	0.05%
2021/11/04	1	44.70	0	0.00	44.65	1	3,722	0.03%
2021/11/03	0.1	44.90	0	0.00	44.85	0.1	3,737	0.00%
2021/11/01	3	44.85	0	0.00	44.70	3	3,840	0.08%
2021/10/29	1	45.00	0	0.00	44.95	1	3,853	0.03%
2021/10/28	1	45.10	0	0.00	45.10	1	3,908	0.03%
2021/10/27	4	45.23	0	0.00	45.10	4	3,952	0.10%
2021/10/26	1	45.55	0	0.00	45.55	1	3,975	0.03%
2021/10/25	1	44.85	0	0.00	45.20	1	4,053	0.02%
2021/10/22	1.1	45.68	0	0.00	45.15	1.1	4,122	0.03%
2021/10/20	3	44.40	1	44.50	44.60	2	4,054	0.05%
2021/10/19	0.1	44.60	0	0.00	44.55	0.1	4,268	0.00%
2021/10/08	11.1	44.70	0	0.00	44.60	11.1	4,440	0.25%
2021/10/07	1.2	44.59	0	0.00	44.65	1.2	4,430	0.03%
2021/10/06	3	44.55	2	44.45	44.25	1	4,452	0.02%
2021/09/27	11	44.78	0	0.00	44.65	11	4,567	0.24%
2021/09/24	10	45.22	0	0.00	45.10	10	4,508	0.22%
2021/09/23	4	46.51	2	46.65	46.80	2	4,357	0.05%
2021/09/22	15	46.52	2.2	46.96	46.20	12.8	4,245	0.30%
2021/09/17	0.5	47.60	0	0.00	47.35	0.5	4,100	0.01%
2021/09/15	1	47.60	0	0.00	47.55	1	4,138	0.02%
2021/09/14	1	48.40	0	0.00	47.90	1	4,191	0.02%
2021/09/09	3	47.07	0	0.00	47.50	3	4,298	0.07%
2021/09/08	1	47.60	1	47.55	47.25	0	4,312	0.00%
2021/09/07	0	0.00	26	47.91	47.85	-26	4,297	-0.60%
2021/09/06	0	0.00	2	48.30	48.15	-2	4,318	-0.05%
2021/08/31	0	0.00	2	48.03	48.20	-2	4,386	-0.05%
2021/08/30	1	47.35	0	0.00	47.40	1	4,411	0.02%
2021/08/27	20	47.45	0	0.00	47.45	20	4,405	0.45%
2021/08/25	8	47.35	0	0.00	47.60	8	4,498	0.18%
2021/08/24	6	47.84	0	0.00	47.65	6	4,515	0.13%
2021/08/20	0	0.00	3	47.42	47.55	-3	4,597	-0.07%
2021/08/19	1	47.95	2	47.80	47.55	-1	5,750	-0.02%
2021/08/18	0	0.00	1	48.60	48.40	-1	5,778	-0.02%
2021/08/16	26	48.18	4	48.35	48.10	22	5,726	0.38%
2021/08/12	0	0.00	2	48.80	48.95	-2	5,580	-0.04%
2021/08/09	2	49.00	0	0.00	49.00	2	5,636	0.04%
2021/08/06	0	0.00	6	49.33	49.45	-6	5,660	-0.11%
2021/08/05	1	48.90	0	0.00	48.70	1	5,663	0.02%
2021/08/04	8	49.00	2	49.00	49.05	6	5,896	0.10%
2021/08/03	0	0.00	1.1	49.04	49.30	-1.1	5,955	-0.02%
2021/08/02	0	0.00	1.3	49.32	49.45	-1.3	6,067	-0.02%
2021/07/30	2	49.00	1	49.00	49.05	1	6,127	0.02%
2021/07/29	0	0.00	1.6	49.03	49.10	-1.6	6,148	-0.03%
2021/07/28	2.2	48.29	0	0.00	48.35	2.2	6,105	0.04%
2021/07/27	0.1	47.85	27.1	47.96	48.15	-27	6,096	-0.44%
2021/07/26	0	0.00	24	48.08	48.10	-24	6,098	-0.39%
2021/07/23	3	48.07	20	47.56	47.90	-17	6,014	-0.28%
2021/07/22	2	46.45	17.5	46.59	46.85	-15.5	5,822	-0.27%
2021/07/20	0	0.00	1	45.50	45.65	-1	5,959	-0.02%
2021/07/19	2	46.15	18	46.28	46.10	-16	6,065	-0.26%
2021/07/16	3	45.40	2	45.65	45.75	1	6,068	0.02%
2021/07/15	1	44.85	1	44.90	45.10	0	6,030	0.00%
2021/07/14	0	0.00	1	44.75	44.95	-1	6,056	-0.02%
2021/07/13	3	44.85	0.3	45.00	44.85	2.7	6,135	0.04%
2021/07/12	0	0.00	1.2	45.40	45.20	-1.2	6,116	-0.02%
2021/07/09	24	45.08	5	45.03	45.00	19	6,084	0.31%
2021/07/08	2	44.50	5	44.80	44.65	-3	6,005	-0.05%
2021/07/07	1	43.95	5	44.20	44.40	-4	6,008	-0.07%
2021/06/30	2	43.60	0.5	43.50	43.65	1.5	6,122	0.02%
2021/06/29	0	0.00	1	43.25	43.55	-1	6,147	-0.02%
2021/06/28	0	0.00	4	43.79	43.60	-4	6,172	-0.06%
2021/06/24	0	0.00	7	43.54	43.85	-7	6,158	-0.11%
2021/06/23	0	0.00	5	43.00	42.70	-5	6,132	-0.08%
2021/06/21	0.5	42.35	0	0.00	42.20	0.5	6,087	0.01%
2021/06/16	1	42.60	0	0.00	42.50	1	6,260	0.02%
2021/06/15	3	42.80	0	0.00	42.80	3	6,256	0.05%
2021/06/10	0	0.00	1.1	42.21	42.30	-1.1	6,243	-0.02%
2021/06/08	6	41.42	0	0.00	41.40	6	6,192	0.10%
2021/06/07	1	41.60	0	0.00	41.55	1	6,172	0.02%
2021/06/02	0	0.00	1	41.95	42.00	-1	6,141	-0.02%
2021/05/31	0	0.00	1	42.20	42.10	-1	6,060	-0.02%
2021/05/28	1	42.70	0	0.00	42.65	1	5,999	0.02%
2021/05/27	5	41.90	0	0.00	42.60	5	5,986	0.08%
2021/05/25	4	42.60	0	0.00	42.30	4	4,800	0.08%
2021/05/21	0	0.00	3	42.82	43.00	-3	4,782	-0.06%
2021/05/19	0	0.00	0.2	42.20	41.85	-0.2	4,749	0.00%
2021/05/18	1	42.00	0	0.00	41.90	1	4,748	0.02%
2021/05/13	1	42.20	0	0.00	42.10	1	4,629	0.02%
2021/05/12	30	43.34	7	42.81	42.60	23	4,544	0.51%
2021/05/11	6	44.50	0	0.00	44.85	6	4,277	0.14%
2021/05/10	0	0.00	10	45.70	45.70	-10	4,201	-0.24%
2021/05/05	2	44.20	1	44.95	45.20	1	3,929	0.03%
2021/05/04	1	44.45	0.3	44.30	44.35	0.7	3,882	0.02%
2021/05/03	1.3	45.02	6	45.09	44.70	-4.8	3,820	-0.12%
2021/04/29	0.3	45.40	0	0.00	45.25	0.3	3,765	0.01%
2021/04/28	6	45.73	37	45.76	45.65	-31	3,739	-0.83%
2021/04/27	30	46.00	0.5	46.10	46.20	29.5	3,767	0.78%
2021/04/26	8.5	46.49	38	46.53	46.60	-29.5	3,705	-0.80%
2021/04/23	0	0.00	12	45.00	45.35	-12	3,491	-0.34%
2021/04/22	0	0.00	7	44.56	44.10	-7	3,389	-0.21%
2021/04/21	0	0.00	1.7	44.19	44.35	-1.7	3,329	-0.05%
2021/04/15	2.1	43.30	8	43.25	43.30	-5.9	3,297	-0.18%
2021/04/14	3	43.23	11	43.33	43.25	-8	3,331	-0.24%
2021/04/13	0	0.00	20	43.59	43.50	-20	3,329	-0.60%
2021/04/12	3.2	43.59	10	43.70	43.60	-6.8	3,327	-0.20%
2021/04/09	6	43.56	1	43.70	43.75	5	3,336	0.15%
2021/04/08	11.3	43.55	4	43.53	43.50	7.3	3,300	0.22%
2021/04/07	1	43.40	3	43.55	43.65	-2	3,277	-0.06%
2021/04/06	1	43.65	1	43.65	43.65	0	3,270	0.00%
2021/04/01	0.3	43.65	3.2	43.62	43.55	-3	3,289	-0.09%
2021/03/29	3.4	43.47	0.1	43.55	43.55	3.3	3,680	0.09%
2021/03/25	0	0.00	2	43.45	43.60	-2	4,049	-0.05%
2021/03/24	10	43.10	0	0.00	43.55	10	4,322	0.23%
2021/03/23	8.5	43.22	1	43.20	43.15	7.5	4,361	0.17%
2021/03/22	2.1	43.23	21	43.25	43.60	-18.9	4,406	-0.43%
2021/03/19	8	44.38	0	0.00	44.25	8	4,320	0.19%
2021/03/18	0	0.00	11	45.49	45.20	-11	4,322	-0.25%
2021/03/17	0	0.00	4	45.13	45.20	-4	4,363	-0.09%
2021/03/15	7	44.66	0	0.00	44.75	7	4,528	0.15%
2021/03/12	6	44.97	0	0.00	44.95	6	4,737	0.13%
2021/03/11	10	45.48	1	45.40	45.35	9	5,010	0.18%
2021/03/10	1	45.50	0	0.00	45.45	1	5,045	0.02%
2021/03/09	2	45.50	5	45.50	45.40	-3	5,080	-0.06%
2021/03/08	0.1	45.05	7	45.31	45.25	-6.9	5,088	-0.14%
2021/03/04	5	44.92	0	0.00	45.05	5	5,217	0.10%
2021/03/03	2	44.80	0	0.00	44.95	2	5,185	0.04%
2021/02/26	21	44.70	8.1	45.18	45.20	12.9	5,182	0.25%
2021/02/25	4	44.95	0	0.00	44.95	4	5,115	0.08%
2021/02/24	0	0.00	4.1	44.60	44.55	-4.1	5,110	-0.08%
2021/02/23	0	0.00	7	44.76	44.85	-7	5,087	-0.14%
2021/02/19	0	0.00	1	44.05	44.10	-1	5,037	-0.02%
2021/02/17	0.1	43.95	2	43.95	43.75	-1.9	5,010	-0.04%
2021/02/05	14	43.44	0	0.00	43.60	14	4,979	0.28%
2021/02/03	5	43.35	0	0.00	43.30	5	5,080	0.10%
2021/02/02	1	43.55	0	0.00	43.60	1	5,119	0.02%
2021/02/01	2	43.33	15	42.92	43.25	-13	5,130	-0.25%
2021/01/29	13	43.00	1	43.20	42.60	12	5,117	0.23%
2021/01/28	1	43.20	0	0.00	43.25	1	5,081	0.02%
2021/01/27	2	43.70	0	0.00	43.60	2	5,087	0.04%
2021/01/25	1	43.60	0	0.00	43.95	1	5,087	0.02%
2021/01/22	3	43.30	0	0.00	43.10	3	5,104	0.06%
2021/01/21	0.2	43.75	10	43.40	43.40	-9.8	5,102	-0.19%
2021/01/20	30	43.67	1	43.60	43.10	29	5,100	0.57%
2021/01/19	0	0.00	0.2	44.80	44.40	-0.2	5,021	0.00%
2021/01/18	4	44.50	0	0.00	44.55	4	4,997	0.08%
2021/01/15	1	45.35	0	0.00	45.05	1	5,015	0.02%
2021/01/13	0	0.00	1	45.90	45.80	-1	5,174	-0.02%
2021/01/12	1	45.60	0	0.00	45.55	1	5,170	0.02%
2021/01/08	1	45.90	6	45.80	45.90	-5	5,122	-0.10%
2021/01/06	2	45.40	2	45.65	45.20	0	5,053	0.00%
2021/01/05	0	0.00	1	45.20	45.05	-1	5,013	-0.02%
2021/01/04	1	45.30	0	0.00	45.15	1	5,002	0.02%
2020/12/31	1	45.50	0	0.00	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	0.1	46.35	0.1	46.05	45.90	0	4,988	0.00%
2020/12/25	0	0.00	9.1	46.64	46.45	-9.1	4,947	-0.18%
2020/12/24	1	45.35	1	45.95	46.40	0	4,907	0.00%
2020/12/23	0	0.00	1	44.85	45.00	-1	4,737	-0.02%
2020/12/22	1	44.50	1	45.30	44.50	0	4,623	0.00%
2020/12/21	24	45.30	0	0.00	44.95	24	4,561	0.53%
2020/12/18	1	46.15	0.1	46.15	45.60	0.9	4,425	0.02%
2020/12/17	0.3	45.87	6	46.00	46.05	-5.7	4,185	-0.14%
2020/12/16	0	0.00	1.2	45.92	45.95	-1.2	4,169	-0.03%
2020/12/15	0	0.00	3	45.18	45.25	-3	4,086	-0.07%
2020/12/14	0	0.00	0.1	44.90	44.90	-0.1	4,076	0.00%
2020/12/11	0.1	44.40	2.2	44.45	44.35	-2.1	4,015	-0.05%
2020/12/10	1	44.60	1	44.70	44.60	0	3,999	0.00%
2020/12/09	2.5	44.40	0	0.00	44.50	2.5	3,934	0.06%
2020/12/08	20	44.90	2	44.58	45.40	18	3,834	0.47%
2020/12/07	0.2	45.55	285.4	45.72	45.85	-285.2	3,620	-7.88%	大賣/鉅額交易
2020/12/04	5	43.44	0	0.00	43.50	5	3,344	0.15%
2020/12/03	0	0.00	2	43.70	43.80	-2	3,285	-0.06%
2020/12/02	1	44.30	0.2	44.25	44.35	0.8	3,253	0.02%
2020/12/01	0	0.00	16	44.50	44.50	-16	3,240	-0.49%
2020/11/30	1	44.35	1	44.50	44.50	0	3,235	0.00%
2020/11/25	0	0.00	2	43.65	43.90	-2	3,254	-0.06%
2020/11/24	5	43.45	0	0.00	43.50	5	3,245	0.15%
2020/11/23	1	43.40	2.1	43.50	43.45	-1.1	3,242	-0.03%
2020/11/20	0	0.00	2	43.10	43.25	-2	3,250	-0.06%
2020/11/19	6.4	43.12	0	0.00	43.15	6.4	3,268	0.19%
2020/11/18	0	0.00	15	42.90	43.35	-15	3,279	-0.46%
2020/11/17	1	43.30	0	0.00	43.40	1	3,277	0.03%
2020/11/12	0	0.00	15	43.56	43.85	-15	3,324	-0.45%
2020/11/11	4	43.41	0	0.00	44.00	4	3,346	0.12%
2020/11/10	0	0.00	0.2	42.80	42.95	-0.2	3,273	-0.01%
2020/11/09	21	42.01	0	0.00	42.00	21	3,262	0.64%
2020/11/06	0.9	42.10	0	0.00	41.90	0.9	3,242	0.03%
2020/11/05	15	42.20	10	42.15	42.00	5	3,220	0.16%
2020/11/04	0.2	42.10	0	0.00	42.00	0.2	3,211	0.01%
2020/11/02	10	41.75	44	41.87	41.90	-34	3,189	-1.07%
2020/10/30	4	41.84	1	41.80	41.50	3	3,171	0.09%
2020/10/29	1	41.85	1	42.00	41.85	0	3,118	0.00%
2020/10/28	3.2	42.18	0	0.00	42.10	3.2	3,121	0.10%
2020/10/23	3	42.75	0	0.00	42.55	3	3,120	0.10%
2020/10/22	2	42.03	1	43.20	43.20	1	3,106	0.03%
2020/10/21	0	0.00	30	42.55	42.70	-30	2,930	-1.02%
2020/10/20	3	42.80	10	42.80	42.65	-7	2,920	-0.24%
2020/10/15	25	42.97	0	0.00	42.95	25	2,865	0.87%
2020/10/14	1	43.75	0	0.00	43.75	1	2,841	0.04%
2020/10/13	67	43.86	0	0.00	43.85	67	2,846	2.35%
2020/10/12	20	44.23	0	0.00	44.20	20	2,839	0.70%
2020/10/08	2	43.90	6	44.48	44.70	-4	2,849	-0.14%
2020/10/06	0	0.00	1	43.70	43.70	-1	2,829	-0.04%
2020/10/05	0	0.00	10	43.40	43.20	-10	2,833	-0.35%
2020/09/30	6	43.00	0	0.00	43.00	6	2,825	0.21%
2020/09/29	6	43.43	5	43.35	43.30	1	2,824	0.04%
2020/09/28	0	0.00	1	42.65	42.65	-1	2,795	-0.04%
2020/09/25	28	41.74	10	42.00	41.50	18	2,769	0.65%
2020/09/24	57	41.60	10	41.35	41.45	47	2,721	1.73%
2020/09/23	0	0.00	131.3	46.34	46.15	-131.3	2,590	-5.07%	大賣/鉅額交易
2020/09/22	2	46.65	0	0.00	46.60	2	2,499	0.08%
2020/09/21	0	0.00	12	46.82	46.85	-12	2,460	-0.49%
2020/09/18	4	46.59	2	46.63	46.65	2	2,411	0.08%
2020/09/17	10	46.80	0.2	46.75	46.55	9.8	2,381	0.41%
2020/09/16	0	0.00	1	46.45	46.35	-1	2,358	-0.04%
2020/09/15	0	0.00	1	46.40	46.35	-1	2,343	-0.04%
2020/09/14	0	0.00	2	46.38	46.35	-2	2,348	-0.09%
2020/09/11	0	0.00	16	46.24	46.30	-16	2,335	-0.69%
2020/09/10	1	46.25	0	0.00	46.30	1	2,321	0.04%
2020/09/04	0	0.00	2	45.45	45.80	-2	2,420	-0.08%
2020/09/03	2	45.43	4	45.85	45.60	-2	2,467	-0.08%
2020/09/01	40.1	46.10	0	0.00	46.20	40.1	2,458	1.63%
2020/08/31	0	0.00	1	46.50	46.40	-1	2,516	-0.04%
2020/08/28	8	45.90	0	0.00	45.60	8	2,440	0.33%
2020/08/26	7	45.22	8	45.40	45.50	-1	2,500	-0.04%
2020/08/24	0	0.00	1	44.60	44.65	-1	2,659	-0.04%
2020/08/21	0	0.00	1	44.40	44.35	-1	2,688	-0.04%
2020/08/20	93	44.06	0	0.00	43.50	93	2,678	3.47%
2020/08/17	0	0.00	5	44.15	44.35	-5	2,621	-0.19%
2020/08/13	3	43.58	1	43.70	43.75	2	2,596	0.08%
2020/08/10	5	43.00	0	0.00	42.90	5	2,640	0.19%
2020/08/06	1	42.70	0	0.00	42.95	1	2,722	0.04%
2020/08/05	5	42.45	0	0.00	42.40	5	2,742	0.18%
2020/07/29	0	0.00	3	41.65	41.90	-3	2,787	-0.11%
2020/07/28	1	42.10	1	42.15	41.60	0	2,799	0.00%
2020/07/27	0	0.00	2	42.43	42.30	-2	2,799	-0.07%
2020/07/22	1	43.35	0	0.00	43.30	1	2,846	0.04%
2020/07/21	0	0.00	1	43.15	43.45	-1	2,848	-0.04%
2020/07/15	11	43.19	0	0.00	43.65	11	2,856	0.39%
2020/07/13	3	43.03	0.6	43.05	42.80	2.4	2,833	0.09%
2020/07/10	4	43.34	1	43.80	43.15	3	2,817	0.11%
2020/07/09	0	0.00	2	44.00	43.90	-2	2,812	-0.07%
2020/07/07	0	0.00	5	44.14	44.10	-5	2,779	-0.18%
2020/07/03	2	43.85	0	0.00	43.85	2	2,768	0.07%
2020/07/02	2	43.90	1	44.20	44.20	1	2,775	0.04%
2020/06/30	2	43.90	0	0.00	43.55	2	2,781	0.07%
2020/06/29	6	43.49	1	43.65	43.60	5	2,797	0.18%
2020/06/24	0.1	44.10	0	0.00	43.90	0.1	2,802	0.00%
2020/06/23	0	0.00	1	44.35	43.90	-1	2,823	-0.04%
2020/06/22	23	43.68	5	43.83	43.55	18	2,829	0.64%
2020/06/19	5	43.60	0	0.00	43.50	5	2,875	0.17%
2020/06/17	1	44.10	0	0.00	44.25	1	2,891	0.03%
2020/06/15	3	44.17	1	44.15	43.70	2	3,099	0.06%
2020/06/12	2	43.80	0	0.00	43.60	2	3,148	0.06%
2020/06/11	1	45.50	0	0.00	44.80	1	3,119	0.03%
2020/06/10	2	45.80	0	0.00	45.85	2	3,127	0.06%
2020/06/09	2	46.53	5	46.48	46.50	-3	3,185	-0.09%
2020/06/08	3	46.50	0	0.00	46.50	3	3,259	0.09%
2020/06/05	1	47.20	5	47.07	47.25	-4	3,232	-0.12%
2020/06/04	0	0.00	2	46.40	46.40	-2	3,182	-0.06%
2020/06/03	2	46.10	8	46.16	46.25	-6	3,179	-0.19%
2020/06/02	1	45.00	93	45.10	45.40	-92	3,135	-2.93%
2020/06/01	1	44.85	4	44.60	44.90	-3	3,087	-0.10%
2020/05/29	1	44.45	0	0.00	44.35	1	3,033	0.03%
2020/05/28	0.1	44.75	0	0.00	44.75	0.1	2,899	0.00%
2020/05/25	2	44.00	1	44.15	44.15	1	2,952	0.03%
2020/05/22	1	44.00	1	44.20	44.10	0	2,961	0.00%
2020/05/18	1	43.10	0	0.00	43.10	1	2,914	0.03%
2020/05/15	0	0.00	4	43.54	43.55	-4	2,908	-0.14%
2020/05/14	0	0.00	3	43.30	43.05	-3	2,866	-0.10%
2020/05/13	1	44.00	0	0.00	44.00	1	2,832	0.04%
2020/05/12	2	44.65	0	0.00	44.90	2	2,786	0.07%
2020/05/11	1	44.70	0	0.00	44.70	1	2,769	0.04%
2020/05/08	1	43.90	1	43.95	43.80	0	2,735	0.00%
2020/05/05	0	0.00	2	43.40	43.65	-2	2,741	-0.07%
2020/05/04	6	42.89	0	0.00	43.00	6	2,763	0.22%
2020/04/30	2	43.93	0	0.00	43.65	2	2,783	0.07%
2020/04/29	15	43.85	1	43.75	43.70	14	2,799	0.50%
2020/04/28	1	42.60	0	0.00	42.85	1	2,828	0.04%
2020/04/16	15	41.15	0	0.00	41.20	15	2,895	0.52%
2020/04/15	2	41.75	5	41.70	41.75	-3	2,879	-0.10%
2020/04/14	0	0.00	2.3	41.19	41.50	-2.3	2,874	-0.08%
2020/04/10	0	0.00	1	40.55	40.65	-1	2,860	-0.03%
2020/04/09	2	40.55	0	0.00	40.30	2	2,865	0.07%
2020/04/08	2	40.40	1	40.35	40.40	1	2,858	0.03%
2020/04/07	0	0.00	1	40.55	40.45	-1	2,843	-0.04%
2020/03/31	1	40.45	5	40.55	40.50	-4	2,803	-0.14%
2020/03/26	1	39.10	0	0.00	39.90	1	2,947	0.03%
2020/03/24	0	0.00	1	36.95	36.85	-1	3,033	-0.03%
2020/03/23	32	34.03	0	0.00	34.15	32	3,025	1.06%
2020/03/20	1	34.70	3	33.70	35.00	-2	3,015	-0.07%
2020/03/19	5	33.28	1	32.95	32.90	4	2,948	0.14%
2020/03/18	1	37.00	0	0.00	36.45	1	2,814	0.04%
2020/03/17	3	38.08	3	38.80	38.00	0	2,762	0.00%
2020/03/16	10	40.20	0	0.00	40.05	10	2,713	0.37%
2020/03/13	3	38.73	1	38.45	40.40	2	2,685	0.07%
2020/03/12	3	42.33	0	0.00	41.80	3	2,579	0.12%
2020/03/11	1	44.00	0	0.00	43.85	1	2,497	0.04%
2020/03/10	21	43.76	0	0.00	43.95	21	2,482	0.85%
2020/03/03	3	44.75	0	0.00	44.55	3	2,410	0.12%
2020/03/02	1	44.05	2	44.83	44.50	-1	2,411	-0.04%
2020/02/27	3	44.60	1	44.55	44.85	2	2,420	0.08%
2020/02/26	2	44.80	0	0.00	44.80	2	2,381	0.08%
2020/02/25	6	44.98	5	44.90	45.00	1	2,370	0.04%
2020/02/21	10	45.55	0	0.00	45.50	10	2,360	0.42%
2020/02/20	0	0.00	16	46.08	45.70	-16	2,358	-0.68%
2020/02/19	0	0.00	4	46.09	46.20	-4	2,346	-0.17%
2020/02/18	0	0.00	1	45.95	46.05	-1	2,339	-0.04%
2020/02/17	0	0.00	3	45.90	45.95	-3	2,350	-0.13%
2020/02/12	0	0.00	3	45.73	45.80	-3	2,398	-0.13%
2020/02/11	0	0.00	1	45.55	45.35	-1	2,393	-0.04%
2020/02/10	0	0.00	1	45.45	45.50	-1	2,397	-0.04%
2020/02/06	0	0.00	2	45.70	45.55	-2	2,426	-0.08%
2020/02/05	0	0.00	1	45.35	45.10	-1	2,430	-0.04%
2020/02/04	1	45.15	0	0.00	45.00	1	2,417	0.04%
2020/01/31	2	45.43	0	0.00	45.25	2	2,388	0.08%
2020/01/30	6	45.59	1	45.60	45.45	5	2,348	0.21%
2020/01/20	1	47.00	1	47.10	47.10	0	2,265	0.00%
2020/01/17	1	46.85	0	0.00	46.85	1	2,245	0.04%
2020/01/15	2	46.45	0	0.00	46.55	2	2,291	0.09%
2020/01/13	5	46.30	0	0.00	46.30	5	2,380	0.21%
2020/01/10	1	46.10	0	0.00	46.25	1	2,427	0.04%
2020/01/09	1	46.00	0	0.00	46.00	1	2,453	0.04%
2020/01/02	1	46.30	0	0.00	46.30	1	2,609	0.04%
2019/12/31	0	0.00	1	46.55	46.30	-1	2,634	-0.04%
2019/12/30	0	0.00	1	46.40	46.45	-1	2,707	-0.04%
2019/12/27	0	0.00	2	46.35	46.40	-2	2,900	-0.07%
2019/12/26	6	46.20	0	0.00	46.20	6	4,112	0.15%
2019/12/24	3	45.88	0	0.00	46.15	3	5,351	0.06%
2019/12/23	6	45.75	0	0.00	45.55	6	5,284	0.11%
2019/12/19	8	45.84	10.1	46.00	45.90	-2.1	5,119	-0.04%
2019/12/18	10	46.04	0	0.00	46.00	10	5,095	0.20%
2019/12/16	3	46.22	0	0.00	46.25	3	5,088	0.06%
2019/12/10	3	46.05	4	46.15	46.05	-1	5,169	-0.02%
2019/12/09	1	46.40	2	46.43	46.30	-1	5,168	-0.02%
2019/12/04	3	46.45	0	0.00	46.60	3	5,166	0.06%
2019/12/03	1	46.70	0	0.00	46.70	1	5,157	0.02%
2019/11/29	0	0.00	2	46.55	46.55	-2	5,168	-0.04%
2019/11/28	6	46.72	0	0.00	46.50	6	5,154	0.12%
2019/11/27	0	0.00	2	46.85	46.80	-2	5,166	-0.04%
2019/11/26	2	46.20	0	0.00	46.20	2	5,164	0.04%
2019/11/25	1	46.65	0	0.00	46.75	1	5,111	0.02%
2019/11/18	1	46.90	0	0.00	46.85	1	5,184	0.02%
2019/11/14	4	46.74	0	0.00	46.55	4	5,199	0.08%
2019/11/13	5	46.85	0	0.00	46.50	5	5,195	0.10%
2019/11/12	4	46.65	0	0.00	46.90	4	5,211	0.08%
2019/11/11	0	0.00	15	46.80	46.70	-15	5,200	-0.29%
2019/11/07	0	0.00	1	47.50	47.25	-1	5,166	-0.02%
2019/11/06	0	0.00	1	47.15	47.45	-1	5,160	-0.02%
2019/11/05	1	46.75	0	0.00	47.10	1	5,138	0.02%
2019/11/04	1	46.95	0	0.00	47.10	1	5,131	0.02%
2019/10/31	2	47.13	0	0.00	46.75	2	5,127	0.04%
2019/10/30	7	46.98	2	46.95	46.85	5	5,109	0.10%
2019/10/28	1	47.00	0	0.00	47.00	1	5,078	0.02%
2019/10/24	1	47.30	0	0.00	47.50	1	5,045	0.02%
2019/10/23	4	47.44	0	0.00	47.50	4	5,022	0.08%
2019/10/21	2	46.60	1	46.75	46.75	1	4,961	0.02%
2019/10/18	35	45.65	0	0.00	45.90	35	4,899	0.71%
2019/10/14	8	45.78	0	0.00	45.65	8	4,751	0.17%
2019/10/09	1	45.30	2	45.45	45.30	-1	4,717	-0.02%
2019/10/08	3	45.40	3	45.40	45.40	0	4,689	0.00%
2019/10/04	36	45.47	0	0.00	45.70	36	4,607	0.78%
2019/10/03	2	46.13	2	45.90	46.05	0	4,523	0.00%
2019/10/02	5	45.62	0	0.00	45.90	5	4,330	0.12%
2019/10/01	189	49.89	3	49.90	49.95	186	3,108	5.98%	大買/鉅額交易
2019/09/27	1	49.95	3	49.97	49.90	-2	2,437	-0.08%
2019/09/25	1	49.70	0	0.00	49.80	1	1,821	0.05%
2019/09/24	1	49.75	0	0.00	49.65	1	1,784	0.06%
2019/09/23	3	49.95	6	49.91	49.80	-3	1,758	-0.17%
2019/09/20	0	0.00	2	49.95	49.80	-2	1,749	-0.11%
2019/09/19	0	0.00	1	50.10	49.95	-1	1,719	-0.06%
2019/09/18	3	50.20	3	50.13	50.00	0	1,706	0.00%
2019/09/17	1	50.30	1	50.10	50.20	0	1,703	0.00%
2019/09/12	0	0.00	4	49.45	49.40	-4	1,672	-0.24%
2019/09/11	2	49.40	0	0.00	49.50	2	1,701	0.12%
2019/09/09	3	49.65	0	0.00	49.70	3	1,681	0.18%
2019/09/06	1	49.25	0	0.00	49.30	1	1,680	0.06%
2019/09/05	3	49.25	0	0.00	49.25	3	1,678	0.18%
2019/09/03	1	49.45	0	0.00	49.25	1	1,677	0.06%
2019/09/02	4	49.43	0	0.00	49.50	4	1,683	0.24%
2019/08/30	3	49.40	1	49.35	49.50	2	1,684	0.12%
2019/08/29	1	49.15	0	0.00	49.05	1	1,661	0.06%
2019/08/27	2	48.40	0	0.00	48.40	2	1,650	0.12%
2019/08/26	1	48.85	0	0.00	48.80	1	1,610	0.06%
2019/08/23	10	49.09	4	49.05	49.20	6	1,606	0.37%
2019/08/22	1	48.95	1	49.00	48.90	0	1,597	0.00%
2019/08/19	0	0.00	1	48.80	48.75	-1	1,660	-0.06%
2019/08/16	5	48.80	0	0.00	48.80	5	1,642	0.30%
2019/08/14	10	48.53	3	48.55	48.35	7	1,595	0.44%
2019/08/08	5	48.15	0	0.00	48.20	5	1,600	0.31%
2019/08/07	1	48.10	0	0.00	48.00	1	1,606	0.06%
2019/08/05	4	48.30	0	0.00	48.20	4	1,609	0.25%
2019/08/02	2	48.45	0	0.00	48.40	2	1,605	0.12%
2019/07/31	3	48.85	0	0.00	48.80	3	1,615	0.19%
2019/07/30	5	49.00	0	0.00	48.95	5	1,599	0.31%
2019/07/25	2	48.85	0	0.00	48.90	2	1,614	0.12%
2019/07/24	1	48.90	0	0.00	48.90	1	1,626	0.06%
2019/07/22	1	49.45	0	0.00	49.25	1	1,600	0.06%
2019/07/19	32	49.50	0	0.00	49.50	32	1,596	2.00%
2019/07/17	1	49.15	0	0.00	49.20	1	1,607	0.06%
2019/07/15	2	49.05	0	0.00	49.25	2	1,602	0.12%
2019/07/12	1	49.20	0	0.00	49.15	1	1,626	0.06%
2019/07/11	1	49.40	0	0.00	49.45	1	1,629	0.06%
2019/07/10	0	0.00	1	49.35	49.55	-1	1,645	-0.06%
2019/07/09	2	49.43	0	0.00	49.45	2	1,649	0.12%
2019/07/04	1	49.75	0	0.00	49.75	1	1,723	0.06%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/25	1	49.95	0	0.00	49.95	1	1,954	0.05%
2019/06/24	0	0.00	2	50.00	50.00	-2	1,993	-0.10%
2019/06/20	0	0.00	1.2	49.78	49.90	-1.2	1,988	-0.06%
2019/06/18	1	48.90	0	0.00	49.00	1	2,011	0.05%
2019/06/05	0	0.00	3	48.82	48.70	-3	2,533	-0.12%
2019/06/03	1.8	48.87	4	48.94	48.90	-2.2	2,532	-0.09%
2019/05/31	0	0.00	1	48.80	48.80	-1	2,523	-0.04%
2019/05/30	0	0.00	1	48.15	48.15	-1	2,513	-0.04%
2019/05/29	0	0.00	1	48.85	48.35	-1	2,510	-0.04%
2019/05/28	0	0.00	1	49.45	48.60	-1	2,513	-0.04%
2019/05/24	0	0.00	5	48.15	48.15	-5	2,416	-0.21%
2019/05/22	1	48.00	0	0.00	48.10	1	2,419	0.04%
2019/05/20	2	47.80	0	0.00	47.95	2	2,422	0.08%
2019/05/17	2	47.50	2	47.50	47.50	0	2,423	0.00%
2019/05/15	1	47.80	0	0.00	47.80	1	2,427	0.04%
2019/05/09	2	48.10	0	0.00	48.00	2	2,476	0.08%
2019/05/08	14	48.75	0	0.00	48.50	14	2,481	0.56%
2019/05/06	1	48.75	0	0.00	48.75	1	2,517	0.04%
2019/04/25	1	48.65	0	0.00	49.00	1	2,534	0.04%
2019/04/23	5	48.79	0	0.00	48.95	5	2,540	0.20%
2019/04/19	2	48.90	1	48.85	48.90	1	2,543	0.04%
2019/04/18	1	48.50	0	0.00	48.60	1	2,557	0.04%
2019/04/15	3	49.50	0	0.00	49.50	3	2,547	0.12%
2019/04/12	1	49.00	0	0.00	49.10	1	2,551	0.04%
2019/04/11	1	49.50	0	0.00	49.40	1	2,544	0.04%
2019/04/09	1	50.30	0	0.00	50.20	1	2,506	0.04%
2019/04/08	8	50.50	0	0.00	50.60	8	2,534	0.32%
2019/04/03	5	50.50	1	50.70	50.50	4	2,534	0.16%
2019/04/01	2	50.75	20	52.04	50.90	-18	2,640	-0.68%
2019/03/29	12	50.60	3	50.32	50.80	9	2,550	0.35%
2019/03/27	0	0.00	6	49.68	49.75	-6	2,528	-0.24%
2019/03/26	0	0.00	0.4	49.45	49.45	-0.4	2,493	-0.02%
2019/03/21	0	0.00	20	49.20	49.35	-20	2,453	-0.82%
2019/03/20	1	48.40	0	0.00	48.70	1	2,416	0.04%
2019/03/19	1	49.00	1	49.35	48.90	0	2,361	0.00%
2019/03/18	0	0.00	2	48.45	48.55	-2	2,302	-0.09%
2019/03/15	8	47.86	3	48.13	48.20	5	2,278	0.22%
2019/03/13	3	47.50	0	0.00	47.40	3	1,994	0.15%
2019/03/12	5	47.69	1	47.80	47.50	4	1,967	0.20%
2019/03/11	0	0.00	2	48.08	47.90	-2	1,939	-0.10%
2019/03/07	1	47.75	0	0.00	47.50	1	1,942	0.05%
2019/03/06	1	47.40	0	0.00	47.55	1	1,947	0.05%
2019/02/27	0	0.00	1	47.50	47.75	-1	2,017	-0.05%
2019/02/26	0	0.00	1.3	47.68	47.60	-1.3	2,006	-0.06%
2019/02/22	13	47.79	0	0.00	47.95	13	2,000	0.65%
2019/02/21	3	47.80	0	0.00	48.00	3	2,004	0.15%
2019/02/20	0	0.00	4	47.86	48.05	-4	1,994	-0.20%
2019/02/19	0	0.00	2	47.90	47.90	-2	1,981	-0.10%
2019/02/13	7	47.74	0	0.00	47.65	7	1,986	0.35%
2019/02/12	2	48.35	1	48.40	48.45	1	1,947	0.05%
2019/02/11	0	0.00	4	48.10	48.40	-4	1,951	-0.20%
2019/01/30	27	47.90	2	47.90	47.95	25	1,911	1.31%
2019/01/29	0	0.00	1	47.80	47.80	-1	1,912	-0.05%
2019/01/24	0	0.00	6	47.25	47.45	-6	1,868	-0.32%
2019/01/18	1	46.50	1	46.60	46.60	0	1,875	0.00%
2019/01/14	1	46.30	0	0.00	46.25	1	1,945	0.05%
2019/01/10	2	46.25	5	45.90	46.35	-3	2,036	-0.15%
2019/01/04	3	44.90	7	45.19	45.25	-4	2,112	-0.19%
2019/01/03	0	0.00	1	45.15	45.05	-1	2,227	-0.04%
2018/12/28	3	44.35	0	0.00	45.00	3	2,274	0.13%
2018/12/26	10	44.25	0	0.00	44.15	10	2,287	0.44%
2018/12/25	1	44.45	0	0.00	43.90	1	2,269	0.04%
2018/12/24	4	45.23	0	0.00	44.90	4	2,216	0.18%
2018/12/21	5	45.46	0	0.00	46.15	5	2,204	0.23%
2018/12/20	0	0.00	6	46.41	46.45	-6	2,143	-0.28%
2018/12/17	1	46.75	2	46.60	46.10	-1	2,205	-0.05%
2018/12/13	6	46.46	0	0.00	46.70	6	2,258	0.27%
2018/12/12	2	46.30	0	0.00	46.25	2	2,255	0.09%
2018/11/30	0	0.00	1	46.75	46.90	-1	4,360	-0.02%
2018/11/29	0	0.00	1	46.75	46.50	-1	4,700	-0.02%
2018/11/28	5	46.23	0	0.00	46.70	5	4,917	0.10%
2018/11/26	1	47.10	0	0.00	46.20	1	5,043	0.02%
2018/11/20	1	46.25	0	0.00	45.85	1	5,090	0.02%
2018/11/06	0	0.00	2	46.53	46.55	-2	5,587	-0.04%
2018/11/02	0	0.00	10	45.55	46.20	-10	5,620	-0.18%
2018/11/01	0	0.00	2	45.05	45.30	-2	5,703	-0.04%
2018/10/30	0	0.00	6	44.50	44.45	-6	5,710	-0.11%
2018/10/29	0	0.00	6	45.17	44.60	-6	5,724	-0.10%
2018/10/25	1	44.90	24	44.86	45.00	-23	5,721	-0.40%
2018/10/23	0	0.00	1	45.25	45.40	-1	5,730	-0.02%
2018/10/22	1	45.50	0	0.00	45.50	1	5,711	0.02%
2018/10/15	0	0.00	1	45.75	45.25	-1	5,523	-0.02%
2018/10/12	5	45.00	1	46.25	46.25	4	5,486	0.07%
2018/10/11	6	45.44	4	45.95	45.60	2	5,469	0.04%
2018/10/09	2	46.80	0	0.00	46.65	2	5,337	0.04%
2018/10/02	14	48.40	1	48.35	48.35	13	5,233	0.25%
2018/10/01	1	48.25	0	0.00	48.20	1	5,224	0.02%
2018/09/28	0	0.00	4	48.20	48.40	-4	5,212	-0.08%
2018/09/26	1	47.55	0	0.00	47.45	1	5,177	0.02%
2018/09/19	0	0.00	2	48.13	48.15	-2	5,140	-0.04%
2018/09/17	0	0.00	1	47.35	47.50	-1	5,115	-0.02%
2018/09/12	0	0.00	3	46.98	46.90	-3	5,051	-0.06%
2018/09/07	2	45.58	3	45.23	45.10	-1	4,580	-0.02%
2018/09/06	15	49.12	0	0.00	49.15	15	3,932	0.38%
2018/09/05	2	48.80	11	48.83	48.80	-9	3,239	-0.28%
2018/09/04	2	49.93	14	50.19	49.95	-12	2,892	-0.41%
2018/09/03	0	0.00	27	50.20	50.00	-27	2,724	-0.99%
2018/08/31	0	0.00	11	49.47	49.90	-11	2,690	-0.41%
2018/08/30	3	49.25	0	0.00	49.30	3	2,659	0.11%
2018/08/29	0	0.00	14	48.95	48.95	-14	2,728	-0.51%
2018/08/28	0	0.00	2	48.60	48.60	-2	2,713	-0.07%
2018/08/24	0	0.00	1	48.50	48.50	-1	2,758	-0.04%
2018/08/22	1	48.60	1	48.55	48.35	0	2,883	0.00%
2018/08/17	2	47.85	0	0.00	47.80	2	2,876	0.07%
2018/08/15	0	0.00	41	48.01	48.00	-41	2,873	-1.43%
2018/08/14	1	47.60	2	48.00	47.65	-1	2,835	-0.04%
2018/08/09	0	0.00	4	48.10	48.30	-4	2,481	-0.16%
2018/08/07	0	0.00	0.1	47.65	47.65	-0.1	2,382	0.00%
2018/08/03	0	0.00	1	47.30	47.35	-1	2,409	-0.04%
2018/07/30	0	0.00	1	46.35	46.40	-1	2,356	-0.04%
2018/07/27	0	0.00	1	46.25	46.20	-1	2,361	-0.04%
2018/07/26	0	0.00	1	45.95	45.95	-1	2,371	-0.04%
2018/07/25	0	0.00	13	45.81	45.80	-13	2,429	-0.54%
2018/07/19	1	45.95	0	0.00	45.65	1	2,487	0.04%
2018/07/04	10	44.45	0	0.00	44.45	10	2,663	0.38%
2018/07/03	2	44.55	0	0.00	44.20	2	2,704	0.07%
2018/06/29	0	0.00	3	44.55	45.25	-3	2,683	-0.11%
2018/06/28	1	44.50	0	0.00	44.60	1	2,663	0.04%
2018/06/27	0	0.00	1.3	45.42	45.15	-1.3	2,625	-0.05%
2018/06/26	5	45.55	16	45.60	45.50	-11	2,631	-0.42%
2018/06/20	2	45.95	11	45.98	46.25	-9	2,647	-0.34%
2018/06/19	2	46.05	0	0.00	46.20	2	2,655	0.08%
2018/06/15	11	46.23	0	0.00	45.90	11	2,624	0.42%
2018/06/12	1	47.50	2	47.58	47.65	-1	2,520	-0.04%
2018/06/11	11	48.26	2	48.23	47.60	9	2,510	0.36%
2018/06/08	0	0.00	6	47.60	47.60	-6	2,477	-0.24%
2018/06/06	2	47.10	1	47.80	47.85	1	2,452	0.04%
2018/06/04	3	46.50	2	46.65	46.60	1	2,310	0.04%
2018/06/01	0	0.00	2	46.23	46.30	-2	2,272	-0.09%
2018/05/31	1	45.55	2	46.00	45.40	-1	2,230	-0.04%
2018/05/30	2	45.70	0	0.00	45.50	2	2,150	0.09%
2018/05/28	2	45.88	0	0.00	45.65	2	2,116	0.09%
2018/05/24	0	0.00	4	46.25	46.30	-4	2,108	-0.19%
2018/05/22	1	46.30	0	0.00	46.05	1	2,095	0.05%
2018/05/21	0	0.00	1	46.20	46.25	-1	2,105	-0.05%
2018/05/17	0	0.00	1	45.65	45.65	-1	2,114	-0.05%
2018/05/15	2	45.50	0	0.00	45.50	2	2,200	0.09%
2018/05/14	1	45.50	0	0.00	45.75	1	2,276	0.04%
2018/05/11	20	45.30	0	0.00	45.30	20	2,243	0.89%
2018/05/07	2	45.25	0	0.00	45.20	2	2,310	0.09%
2018/05/03	0	0.00	0.3	46.00	45.50	-0.3	2,450	-0.01%
2018/05/02	0	0.00	2	46.18	46.00	-2	2,512	-0.08%
2018/04/30	0	0.00	2	45.65	45.80	-2	2,513	-0.08%
2018/04/27	0	0.00	5	45.30	45.45	-5	2,614	-0.19%
2018/04/24	2	45.55	0	0.00	45.20	2	2,622	0.08%
2018/04/20	7	45.00	0	0.00	45.30	7	2,590	0.27%
2018/04/19	1	44.90	0	0.00	45.10	1	2,583	0.04%
2018/04/18	26	44.93	0	0.00	44.45	26	2,574	1.01%
2018/04/17	3	44.48	0	0.00	44.55	3	2,578	0.12%
2018/04/16	2	44.85	0	0.00	44.85	2	2,558	0.08%
2018/04/13	2	45.30	2	45.35	45.15	0	2,574	0.00%
2018/04/12	8	45.51	0	0.00	45.55	8	2,586	0.31%
2018/04/09	2	44.55	0	0.00	44.80	2	2,583	0.08%
2018/04/03	3	44.95	2	45.15	45.20	1	2,589	0.04%
2018/03/29	0	0.00	6	44.90	44.90	-6	2,585	-0.23%
2018/03/26	15	44.68	0	0.00	44.85	15	2,548	0.59%
2018/03/23	26	44.65	0	0.00	44.75	26	2,567	1.01%
2018/03/22	4	45.18	0	0.00	45.10	4	2,570	0.16%
2018/03/21	2	44.95	10	44.85	44.95	-8	2,590	-0.31%
2018/03/16	8	45.11	0	0.00	44.60	8	2,796	0.29%
2018/03/14	0	0.00	3	45.50	45.50	-3	2,727	-0.11%
2018/03/13	0	0.00	1	45.00	45.05	-1	2,704	-0.04%
2018/03/12	2	44.75	4	44.70	44.95	-2	2,704	-0.07%
2018/03/08	0	0.00	5	44.15	44.15	-5	2,678	-0.19%
2018/03/07	2	44.10	1	44.20	44.10	1	2,691	0.04%
2018/03/06	0	0.00	1	44.30	44.35	-1	2,693	-0.04%
2018/03/05	1	44.15	1	44.60	44.25	0	2,758	0.00%
2018/03/01	1	44.45	0	0.00	44.65	1	2,756	0.04%
2018/02/27	1	44.60	0	0.00	44.15	1	2,727	0.04%
2018/02/23	0	0.00	1	44.70	44.75	-1	2,708	-0.04%
2018/02/21	0	0.00	1	44.70	44.70	-1	2,732	-0.04%
2018/02/12	0	0.00	2	43.60	43.60	-2	2,718	-0.07%
2018/02/09	12	43.55	0	0.00	43.55	12	2,704	0.44%
2018/02/08	0	0.00	4	44.60	44.10	-4	2,679	-0.15%
2018/02/07	6	44.63	0	0.00	44.20	6	2,682	0.22%
2018/02/06	3	43.27	10	42.05	42.20	-7	2,599	-0.27%
2018/02/05	1	44.55	0	0.00	44.85	1	2,514	0.04%
2018/01/31	2	45.25	0	0.00	45.80	2	2,514	0.08%
2018/01/29	9	46.31	0	0.00	46.50	9	2,443	0.37%
2018/01/26	22	46.22	2	46.18	46.45	20	2,421	0.83%
2018/01/25	1	45.45	5	45.40	45.40	-4	2,341	-0.17%
2018/01/24	1	44.90	0	0.00	45.00	1	2,263	0.04%
2018/01/23	3.1	44.71	2	44.13	44.95	1.1	2,212	0.05%
2018/01/22	0	0.00	6	43.07	43.05	-6	2,117	-0.28%
2018/01/18	2	43.00	4	43.40	42.80	-2	2,129	-0.09%
2018/01/17	1	42.95	0	0.00	43.05	1	2,113	0.05%
2018/01/16	18	42.63	0	0.00	42.60	18	2,085	0.86%
2018/01/10	1	43.00	0	0.00	42.75	1	2,122	0.05%
2018/01/08	1	43.15	1	43.30	43.40	0	2,116	0.00%
2018/01/05	4	42.85	0	0.00	43.10	4	2,102	0.19%
2018/01/04	1	42.80	9	43.15	42.65	-8	2,116	-0.38%
2018/01/03	0.2	43.15	0	0.00	43.15	0.2	2,125	0.01%
2018/01/02	0	0.00	4	42.86	43.15	-4	2,095	-0.19%