興富發 (2542)-國票券商分點個股進出

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
52.7
漲跌
▲0.8
漲幅
+1.54%
成交量
27,342張
產業
上市營建類股
923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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/06/26	10.9	52.56	8.1	52.55	52.70	2.8	12,320	0.02%
2024/06/25	7.5	52.06	131.7	51.87	51.90	-124.3	11,938	-1.04%	大賣/鉅額交易
2024/06/24	49.5	53.92	26.7	53.69	53.20	22.8	11,656	0.20%
2024/06/21	15.8	52.09	36.4	51.56	52.80	-20.6	11,092	-0.19%
2024/06/20	53.4	52.26	10	51.98	52.50	43.4	10,632	0.41%
2024/06/19	104.8	51.76	15.7	51.30	51.70	89.1	10,502	0.85%	大買/
2024/06/18	8.9	52.13	22.8	51.73	51.60	-13.9	10,336	-0.13%
2024/06/17	31.1	52.49	48.9	52.16	52.10	-17.8	10,274	-0.17%
2024/06/14	74.7	51.37	12.2	51.54	51.60	62.5	9,959	0.63%
2024/06/13	17.7	48.51	26.4	48.20	49.15	-8.7	9,397	-0.09%
2024/06/12	27.8	49.16	42.8	48.65	48.30	-15	9,308	-0.16%
2024/06/11	26.5	48.57	25.8	47.89	48.95	0.7	9,083	0.01%
2024/06/07	252.2	48.68	13.1	48.80	48.45	239.2	8,820	2.71%	大買/鉅額交易
2024/06/06	23.2	47.14	36.8	46.95	47.35	-13.6	8,543	-0.16%
2024/06/05	7.7	46.61	14.8	46.49	46.55	-7.1	8,393	-0.08%
2024/06/04	11	46.15	12.6	45.93	46.50	-1.6	8,349	-0.02%
2024/06/03	35.3	45.84	8.8	45.67	46.40	26.5	8,313	0.32%
2024/05/31	17.1	45.58	2	45.55	45.80	15.1	8,202	0.18%
2024/05/30	0	45.05	1.4	44.99	44.80	-1.4	8,098	-0.02%
2024/05/29	5.6	44.72	3.9	44.62	45.35	1.7	8,056	0.02%
2024/05/28	2.9	44.70	1.5	44.47	44.35	1.4	7,950	0.02%
2024/05/27	1.5	44.63	1	44.25	44.20	0.5	7,901	0.01%
2024/05/24	1.1	44.02	3	44.40	44.35	-2	7,824	-0.02%
2024/05/23	0	0.00	6.2	44.80	44.50	-6.2	7,797	-0.08%
2024/05/22	7.2	44.94	0	0.00	45.25	7.2	7,713	0.09%
2024/05/21	1	44.55	1	45.00	44.60	0	7,653	0.00%
2024/05/20	1	46.00	3.4	45.84	45.20	-2.4	7,604	-0.03%
2024/05/17	3.4	45.73	12.7	45.62	45.70	-9.3	7,557	-0.12%
2024/05/16	14.8	45.42	5.2	45.63	45.55	9.6	7,519	0.13%
2024/05/15	1.2	44.67	0	0.00	44.45	1.2	7,358	0.02%
2024/05/14	0.1	45.43	13.9	45.77	45.25	-13.9	7,245	-0.19%
2024/05/13	13.9	45.70	1.9	45.07	46.10	12	7,185	0.17%
2024/05/10	1.9	45.52	8.6	45.49	45.20	-6.6	7,097	-0.09%
2024/05/09	9.6	46.67	66.6	46.24	45.65	-57.1	6,975	-0.82%
2024/05/08	16	47.20	67.8	46.93	46.85	-51.8	6,745	-0.77%
2024/05/07	49.3	48.73	117.6	47.95	47.85	-68.3	6,490	-1.05%	大賣/
2024/05/06	67.4	48.17	34.1	48.20	48.15	33.2	5,901	0.56%
2024/05/03	57.9	47.46	53.6	47.20	47.20	4.2	5,458	0.08%
2024/05/02	89.4	46.02	37	46.28	46.60	52.5	4,966	1.06%
2024/04/30	8.1	44.11	20.9	43.63	44.30	-12.8	4,411	-0.29%
2024/04/29	33.1	44.07	11.1	43.85	44.30	21.9	4,274	0.51%
2024/04/26	23.3	43.04	7.9	42.95	42.95	15.4	4,063	0.38%
2024/04/25	19.3	42.53	8.1	42.33	42.70	11.2	3,964	0.28%
2024/04/24	7.3	42.06	16.8	42.08	41.95	-9.5	3,860	-0.25%
2024/04/23	2	42.10	17	42.04	42.25	-15	3,821	-0.39%
2024/04/22	41.3	43.08	33	42.82	42.40	8.3	3,769	0.22%
2024/04/19	26	41.41	30.7	41.32	41.45	-4.6	3,371	-0.14%
2024/04/18	32.7	41.63	11.4	40.91	41.60	21.3	3,204	0.66%
2024/04/17	6.4	40.68	0.1	40.70	40.85	6.3	3,087	0.20%
2024/04/16	0.1	40.45	21.2	40.31	40.10	-21.1	3,049	-0.69%
2024/04/15	1.2	41.05	0	0.00	40.80	1.2	2,983	0.04%
2024/04/12	2.3	40.90	9.9	41.00	40.80	-7.6	2,943	-0.26%
2024/04/11	3	41.05	12.6	41.08	41.10	-9.6	2,921	-0.33%
2024/04/10	2.6	41.61	7.5	41.47	41.35	-4.8	2,896	-0.17%
2024/04/09	12.3	40.98	4.7	40.65	41.20	7.7	2,858	0.27%
2024/04/08	18.1	40.61	6.5	40.64	40.70	11.7	2,790	0.42%
2024/04/03	4.9	40.22	1.5	40.17	40.25	3.4	2,717	0.13%
2024/04/02	0.1	40.18	0.4	40.25	40.10	-0.3	2,680	-0.01%
2024/04/01	0.5	40.25	0	0.00	40.25	0.5	2,666	0.02%
2024/03/29	2	40.15	0.6	40.20	40.15	1.4	2,645	0.05%
2024/03/28	6.7	40.40	16.5	40.40	40.50	-9.8	2,610	-0.38%
2024/03/27	91.5	40.56	84.5	40.39	40.60	7	2,567	0.27%
2024/03/26	11	39.00	5	39.10	39.00	6	2,505	0.24%
2024/03/25	0	0.00	5	38.83	39.35	-5	2,514	-0.20%
2024/03/22	0	0.00	2	38.75	38.80	-2	2,529	-0.08%
2024/03/21	0	0.00	8	38.65	38.65	-8	2,556	-0.31%
2024/03/19	3.3	38.68	6	38.69	38.70	-2.7	2,526	-0.11%
2024/03/18	5	39.05	47.7	39.19	39.10	-42.7	2,512	-1.70%
2024/03/15	1.1	39.22	133	39.35	39.20	-131.9	2,527	-5.22%	大賣/鉅額交易
2024/03/14	0	0.00	5	39.90	39.85	-5	2,444	-0.20%
2024/03/13	0	0.00	101	39.85	39.80	-101	2,452	-4.12%
2024/03/12	18	39.94	0	0.00	39.95	18	2,432	0.74%
2024/03/11	0	0.00	1	39.85	39.90	-1	2,450	-0.04%
2024/03/08	0	0.00	6.6	39.72	39.75	-6.6	2,447	-0.27%
2024/03/07	1.7	39.83	1	39.95	39.90	0.7	2,448	0.03%
2024/03/06	2	39.65	0	0.00	39.65	2	2,423	0.08%
2024/03/05	0	0.00	37	39.65	39.60	-37	2,426	-1.53%
2024/02/29	0	0.00	5	39.80	39.70	-5	2,424	-0.21%
2024/02/27	2	39.95	0	0.00	39.70	2	2,419	0.08%
2024/02/23	13	39.76	1	39.75	39.55	12	2,440	0.49%
2024/02/22	88	40.15	2	39.85	39.75	86	2,457	3.50%
2024/02/21	0.1	39.95	0	0.00	40.10	0.1	2,459	0.00%
2024/02/20	2	39.55	1	39.55	39.65	1	2,431	0.04%
2024/02/16	0	39.55	0	0.00	39.65	0	2,471	0.00%
2024/02/15	0	0.00	0.4	39.70	39.50	-0.4	2,442	-0.01%
2024/02/05	0.4	39.75	0	0.00	39.80	0.4	2,434	0.02%
2024/01/30	0.1	39.60	0	0.00	39.55	0.1	2,433	0.00%
2024/01/29	0	0.00	0	39.80	39.80	0	2,449	0.00%
2024/01/25	1.2	39.59	0	0.00	39.50	1.2	2,483	0.05%
2024/01/24	0	0.00	0	39.55	39.55	0	2,510	0.00%
2024/01/22	1	39.65	5	39.65	39.55	-4	2,510	-0.16%
2024/01/18	0.1	39.80	0	0.00	39.70	0.1	2,497	0.00%
2024/01/16	0	39.85	0	0.00	39.70	0	2,446	0.00%
2024/01/11	0.1	40.00	0	0.00	39.95	0.1	2,476	0.00%
2024/01/10	0	0.00	10.6	40.00	40.00	-10.6	2,744	-0.39%
2024/01/08	2.1	40.20	0	0.00	40.20	2.1	2,845	0.07%
2024/01/05	0.1	40.15	0	0.00	40.20	0.1	2,897	0.00%
2023/12/29	0.3	40.10	0	0.00	40.10	0.3	3,004	0.01%
2023/12/27	0	40.10	3.8	40.11	40.10	-3.8	3,055	-0.12%
2023/12/26	0.6	40.05	0	0.00	40.05	0.6	3,098	0.02%
2023/12/21	0.1	39.95	0	0.00	39.90	0.1	3,414	0.00%
2023/12/15	0.1	40.45	0	0.00	40.40	0.1	3,484	0.00%
2023/12/14	0.1	40.40	0.1	40.40	40.40	0	3,472	0.00%
2023/12/06	0	0.00	10	40.20	40.35	-10	3,531	-0.28%
2023/12/04	15.1	40.70	0	0.00	40.70	15.1	3,476	0.43%
2023/12/01	0	0.00	0.5	40.90	40.80	-0.5	3,447	-0.01%
2023/11/29	0	0.00	2	40.85	40.85	-2	3,496	-0.06%
2023/11/28	0.1	40.95	0	0.00	40.95	0.1	3,489	0.00%
2023/11/27	5	41.07	0	0.00	40.95	5	3,468	0.14%
2023/11/24	0	0.00	7	41.09	41.20	-7	3,471	-0.20%
2023/11/22	5.9	41.02	0	0.00	41.05	5.9	3,467	0.17%
2023/11/20	0	0.00	0	41.00	41.10	0	3,427	0.00%
2023/11/17	0	0.00	1.2	40.95	40.90	-1.2	3,415	-0.04%
2023/11/13	0.1	40.70	2.4	40.65	40.60	-2.4	3,398	-0.07%
2023/11/09	0.1	40.75	0	0.00	40.60	0.1	3,392	0.00%
2023/11/08	0.1	40.75	0	0.00	40.60	0.1	3,434	0.00%
2023/11/07	1.1	40.76	2.8	40.89	40.70	-1.7	3,506	-0.05%
2023/11/06	0	0.00	2.2	40.67	40.70	-2.2	3,513	-0.06%
2023/11/03	3.2	40.74	0	0.00	40.60	3.2	3,494	0.09%
2023/11/02	0.1	40.68	0	0.00	40.60	0.1	3,494	0.00%
2023/11/01	1	40.40	0	0.00	40.60	1	3,493	0.03%
2023/10/31	3	40.69	0	0.00	40.70	3	3,483	0.09%
2023/10/25	0	0.00	3	41.13	41.00	-3	3,465	-0.09%
2023/10/23	0.1	40.90	0.1	41.10	40.75	0	3,488	0.00%
2023/10/20	0.1	41.15	0.7	41.46	41.10	-0.6	3,504	-0.02%
2023/10/19	0.7	42.12	2.3	41.97	41.80	-1.6	3,542	-0.05%
2023/10/18	1.3	41.50	10.1	41.37	42.05	-8.8	3,479	-0.25%
2023/10/17	4.2	40.76	2	41.05	41.00	2.2	3,199	0.07%
2023/10/16	0	0.00	21	41.10	41.30	-21	3,162	-0.66%
2023/10/13	0	0.00	18	40.82	40.85	-18	3,128	-0.58%
2023/10/11	0.2	40.05	1.1	40.10	40.10	-0.9	3,128	-0.03%
2023/10/06	1	39.20	0	0.00	39.40	1	3,089	0.03%
2023/10/05	0	0.00	0.4	39.20	39.10	-0.4	3,071	-0.01%
2023/10/04	7	39.09	0	0.00	39.10	7	3,075	0.23%
2023/10/03	0	0.00	1	39.25	39.25	-1	3,077	-0.03%
2023/10/02	1.1	39.40	0	0.00	39.30	1.1	3,075	0.04%
2023/09/27	2	39.85	0	0.00	39.55	2	2,981	0.07%
2023/09/26	5	39.92	21.1	40.07	40.00	-16.1	2,901	-0.55%
2023/09/25	1.2	43.07	0	0.00	43.05	1.2	2,712	0.05%
2023/09/22	3.1	43.39	0	0.00	43.40	3.1	2,593	0.12%
2023/09/20	0	0.00	12	44.30	44.20	-12	2,472	-0.49%
2023/09/19	0	0.00	33	44.16	44.30	-33	2,406	-1.37%
2023/09/18	0	0.00	5	43.98	44.15	-5	2,376	-0.21%
2023/09/15	0	43.80	1.1	43.72	43.25	-1.1	2,331	-0.05%
2023/09/14	1	44.15	50	44.02	44.10	-49	2,252	-2.18%
2023/09/13	0	0.00	20	43.68	43.70	-20	2,204	-0.91%
2023/09/12	4	43.55	20	43.60	43.60	-16	2,254	-0.71%
2023/09/11	0	0.00	23.2	43.52	43.50	-23.2	2,268	-1.02%
2023/09/08	3.2	43.55	30	43.55	43.40	-26.8	2,272	-1.18%
2023/09/07	0	0.00	0.1	43.35	43.40	-0.1	2,261	0.00%
2023/09/05	0	0.00	25.1	43.53	43.45	-25.1	2,292	-1.10%
2023/09/04	1.1	43.33	50	43.46	43.60	-48.9	2,273	-2.15%
2023/08/31	0	0.00	1	43.20	43.00	-1	2,211	-0.05%
2023/08/30	0	0.00	30.1	43.22	43.25	-30.1	2,228	-1.35%
2023/08/29	0	0.00	43	43.08	43.20	-43	2,235	-1.92%
2023/08/28	0	0.00	30.3	42.75	42.95	-30.3	2,238	-1.35%
2023/08/25	0.3	42.47	0	0.00	42.40	0.3	2,284	0.01%
2023/08/24	3	42.27	0	0.00	42.30	3	2,289	0.13%
2023/08/22	0	0.00	0.9	42.73	42.40	-0.9	2,320	-0.04%
2023/08/21	0.9	42.97	0	43.04	42.75	0.9	2,323	0.04%
2023/08/18	0	42.70	41.7	42.86	42.95	-41.7	2,348	-1.78%
2023/08/17	1.7	42.57	0	0.00	42.60	1.7	2,343	0.07%
2023/08/16	0	0.00	0.7	42.46	42.60	-0.7	2,375	-0.03%
2023/08/15	0.7	42.79	0	0.00	42.65	0.7	2,401	0.03%
2023/08/14	2	42.65	15.5	42.89	42.60	-13.5	2,426	-0.56%
2023/08/11	16.5	43.26	1.5	43.23	43.40	15	2,426	0.62%
2023/08/10	0.5	42.65	0.7	42.70	42.90	-0.1	2,378	0.00%
2023/08/09	1.3	42.78	0	0.00	42.65	1.3	2,478	0.05%
2023/08/08	0	0.00	10.2	42.95	42.95	-10.2	2,553	-0.40%
2023/08/07	0.2	42.70	2.5	42.73	42.80	-2.4	2,962	-0.08%
2023/08/04	2.5	42.67	0	0.00	42.70	2.5	2,965	0.09%
2023/08/01	0	0.00	5	42.50	42.55	-5	2,975	-0.17%
2023/07/26	0	0.00	7	42.00	42.05	-7	3,022	-0.23%
2023/07/25	3	41.60	0	0.00	41.60	3	3,007	0.10%
2023/07/24	6.1	41.73	0	0.00	41.70	6.1	2,980	0.20%
2023/07/18	0	0.00	0.1	42.15	42.15	-0.1	2,944	0.00%
2023/07/17	2	42.35	0	0.00	42.25	2	2,931	0.07%
2023/07/12	0	0.00	2	42.95	42.95	-2	2,874	-0.07%
2023/06/30	0	0.00	0.1	42.70	42.65	-0.1	2,964	0.00%
2023/06/29	0.1	42.65	1	42.60	42.75	-0.9	2,963	-0.03%
2023/06/21	0	0.00	0.2	42.30	42.25	-0.2	3,006	-0.01%
2023/06/19	0	0.00	1	42.45	42.30	-1	2,982	-0.03%
2023/06/16	2	42.25	2	42.35	42.25	0	2,968	0.00%
2023/06/14	0.1	42.95	1	43.00	43.00	-1	2,916	-0.03%
2023/06/13	0.1	42.95	1.2	42.95	42.95	-1.2	2,950	-0.04%
2023/06/12	1.2	42.86	0	0.00	42.85	1.2	3,027	0.04%
2023/06/09	1	42.55	0	0.00	42.50	1	3,009	0.03%
2023/06/02	4	42.70	1.7	42.60	42.60	2.3	3,052	0.08%
2023/06/01	1.7	42.54	0	0.00	42.60	1.7	3,065	0.06%
2023/05/31	0	0.00	3	42.45	42.60	-3	3,080	-0.10%
2023/05/29	0	0.00	2	42.25	42.10	-2	3,039	-0.07%
2023/05/25	0	0.00	4.7	42.85	42.50	-4.7	3,025	-0.16%
2023/05/24	4.7	43.00	1	43.05	43.05	3.7	3,015	0.12%
2023/05/23	2	42.55	3.7	42.64	42.75	-1.7	2,976	-0.06%
2023/05/22	1.7	42.31	1	42.35	42.60	0.7	2,973	0.02%
2023/05/17	3.1	41.60	0.1	41.95	41.90	3	2,868	0.10%
2023/05/16	1	41.70	0	0.00	41.65	1	2,836	0.04%
2023/05/15	1	41.15	0	0.00	41.35	1	2,816	0.04%
2023/05/12	7	41.80	8.4	41.91	41.95	-1.4	2,713	-0.05%
2023/05/11	3.3	41.74	30	42.07	42.30	-26.7	2,632	-1.01%
2023/05/10	0	0.00	0.6	43.00	43.20	-0.6	2,214	-0.03%
2023/05/09	0	0.00	9.9	43.28	43.20	-9.9	2,214	-0.45%
2023/05/08	6.9	43.07	2.6	43.15	43.30	4.4	2,235	0.19%
2023/05/05	0.3	43.05	0.4	42.99	42.90	-0.1	2,230	-0.01%
2023/05/04	0.5	42.62	0.2	42.75	42.85	0.3	2,252	0.01%
2023/05/03	0	0.00	1.2	42.30	42.30	-1.2	2,241	-0.05%
2023/05/02	0	0.00	0.5	42.15	42.20	-0.5	2,289	-0.02%
2023/04/28	0	42.05	1.6	42.03	42.05	-1.5	2,366	-0.07%
2023/04/27	1.6	42.00	0	0.00	42.05	1.6	2,398	0.07%
2023/04/26	0	41.75	0	0.00	42.00	0	2,410	0.00%
2023/04/25	0	41.65	0	0.00	41.65	0	2,423	0.00%
2023/04/24	0	41.80	0	0.00	41.75	0	2,406	0.00%
2023/04/20	0	41.85	0	0.00	41.85	0	2,422	0.00%
2023/04/19	0.1	42.10	0.2	42.00	42.00	-0.1	2,422	0.00%
2023/04/18	0	42.25	4	42.19	42.10	-4	2,402	-0.17%
2023/04/17	0	42.05	0	0.00	42.05	0	2,394	0.00%
2023/04/14	0.3	42.10	0.9	42.10	42.10	-0.6	2,390	-0.02%
2023/04/13	0.4	42.05	0	0.00	42.10	0.4	2,397	0.02%
2023/04/12	0.1	41.89	2	42.25	41.95	-2	2,407	-0.08%
2023/04/10	0	0.00	1.8	41.59	41.45	-1.8	2,381	-0.07%
2023/04/07	0.8	41.34	2.8	41.35	41.70	-2	2,499	-0.08%
2023/04/06	5.1	40.95	0	41.15	40.85	5	2,473	0.20%
2023/03/31	0	41.05	1	41.15	41.15	-1	2,570	-0.04%
2023/03/30	1	40.85	0	0.00	41.00	1	2,889	0.03%
2023/03/29	1.1	40.80	6	41.07	41.05	-5	3,290	-0.15%
2023/03/28	1.1	40.66	4	40.88	40.70	-2.9	3,717	-0.08%
2023/03/27	0.1	40.89	0	0.00	40.70	0.1	4,154	0.00%
2023/03/24	9.3	40.63	0	0.00	40.65	9.3	4,616	0.20%
2023/03/23	0.1	41.15	0	0.00	41.00	0.1	4,683	0.00%
2023/03/22	1	41.10	1	41.10	41.15	0	4,761	0.00%
2023/03/21	1	41.10	2	40.90	41.10	-1	4,864	-0.02%
2023/03/20	0	0.00	5	40.62	40.70	-5	4,939	-0.10%
2023/03/17	0	0.00	13	40.52	40.40	-13	4,979	-0.26%
2023/03/16	3.2	40.10	101.1	40.00	40.10	-97.9	5,004	-1.96%	大賣/
2023/03/15	10.1	40.82	160	40.83	40.60	-150	5,035	-2.98%	大賣/鉅額交易
2023/03/14	12	41.52	370	41.51	41.50	-358	4,997	-7.16%	大賣/鉅額交易
2023/03/13	7	41.49	5	41.61	41.80	2	5,086	0.04%
2023/03/10	0.1	42.00	0	0.00	41.95	0.1	5,112	0.00%
2023/03/09	1.1	41.85	3	41.92	41.95	-2	5,127	-0.04%
2023/03/08	0	0.00	2	41.75	41.85	-2	5,151	-0.04%
2023/03/07	1.1	41.61	0	0.00	41.80	1.1	5,162	0.02%
2023/03/06	0.1	41.80	15	41.77	41.80	-14.9	5,202	-0.29%
2023/03/03	1.2	42.02	20	41.80	41.95	-18.8	5,213	-0.36%
2023/03/02	1	42.15	3	42.20	42.25	-2	5,216	-0.04%
2023/02/23	8	42.40	21	42.42	42.40	-13	5,417	-0.24%
2023/02/22	0	0.00	9	41.95	42.30	-9	5,435	-0.17%
2023/02/20	0	0.00	25.2	42.04	42.30	-25.2	5,567	-0.45%
2023/02/16	0.5	41.95	0	0.00	41.90	0.5	5,744	0.01%
2023/02/15	0	0.00	1	41.90	41.85	-1	5,799	-0.02%
2023/02/14	0	0.00	1	41.95	42.00	-1	5,835	-0.02%
2023/02/10	0	0.00	1	41.60	41.55	-1	5,912	-0.02%
2023/02/09	1.2	41.82	1	41.80	41.75	0.2	5,946	0.00%
2023/02/08	0.1	41.90	0	0.00	41.90	0.1	6,025	0.00%
2023/02/06	0	0.00	2	41.85	42.00	-2	6,047	-0.03%
2023/02/01	1	41.26	0.1	41.48	41.60	0.9	6,045	0.02%
2023/01/31	0.1	41.05	0	0.00	41.10	0.1	6,114	0.00%
2023/01/17	0.1	40.65	0.8	40.75	40.70	-0.8	6,054	-0.01%
2023/01/16	0	0.00	1.1	40.81	40.70	-1.1	6,047	-0.02%
2023/01/13	0.1	40.75	0	0.00	40.80	0.1	6,054	0.00%
2023/01/11	0	0.00	5	40.60	40.60	-5	6,125	-0.08%
2023/01/10	0	0.00	1.2	40.47	40.50	-1.2	6,136	-0.02%
2023/01/09	1	40.45	0	0.00	40.45	1	6,165	0.02%
2023/01/06	0	40.50	0	0.00	40.45	0	6,185	0.00%
2023/01/05	0	40.60	0	0.00	40.40	0	6,223	0.00%
2023/01/04	0.1	40.50	0	0.00	40.60	0.1	6,229	0.00%
2023/01/03	0	0.00	0.1	40.55	40.35	-0.1	6,276	0.00%
2022/12/30	0	40.58	2	40.75	40.30	-2	6,293	-0.03%
2022/12/29	1	40.50	2	40.45	40.60	-1	6,273	-0.02%
2022/12/28	0	40.93	12.9	41.20	40.70	-12.9	6,284	-0.21%
2022/12/27	12.9	41.27	3	40.97	41.45	9.9	6,283	0.16%
2022/12/26	0	40.40	0	0.00	40.25	0	6,225	0.00%
2022/12/23	7	40.69	1	40.40	40.35	6	6,264	0.10%
2022/12/22	1	40.02	0.1	41.75	42.00	1	6,211	0.02%
2022/12/21	11.1	38.82	3	39.65	40.00	8	6,026	0.13%
2022/12/20	97.1	40.02	0	0.00	39.65	97.1	5,780	1.68%
2022/12/19	11.1	40.50	0	0.00	40.50	11.1	5,621	0.20%
2022/12/16	5	41.42	0	0.00	41.15	5	5,404	0.09%
2022/12/15	0	42.60	1.2	42.35	42.40	-1.2	5,094	-0.02%
2022/12/14	1.3	42.35	2	42.75	42.60	-0.7	5,170	-0.01%
2022/12/13	1.1	43.54	0	0.00	42.75	1.1	5,162	0.02%
2022/12/12	0.1	43.90	0	0.00	43.65	0.1	5,153	0.00%
2022/12/09	0.1	44.03	1.2	44.02	44.00	-1.1	5,155	-0.02%
2022/12/08	1.2	44.20	10.3	44.01	44.10	-9.1	5,144	-0.18%
2022/12/07	10.3	44.22	0	0.00	44.35	10.3	5,137	0.20%
2022/12/06	0	44.20	12.2	44.26	43.95	-12.2	5,103	-0.24%
2022/12/05	11.1	44.64	13.9	44.55	44.40	-2.8	5,088	-0.05%
2022/12/02	2	44.37	87.4	44.52	44.25	-85.4	5,030	-1.70%
2022/12/01	0	0.00	12.3	44.75	44.80	-12.3	5,016	-0.25%
2022/11/30	1	44.65	0.7	44.75	44.80	0.3	5,021	0.01%
2022/11/29	0	44.75	6.7	44.74	44.80	-6.7	5,026	-0.13%
2022/11/28	8.6	44.60	12.6	44.25	44.85	-4	5,036	-0.08%
2022/11/25	3.3	44.70	12.8	44.62	44.55	-9.6	5,022	-0.19%
2022/11/24	2.8	44.84	3.1	44.84	44.90	-0.3	5,032	-0.01%
2022/11/23	0.1	44.85	0	0.00	44.90	0.1	5,037	0.00%
2022/11/22	38.7	44.55	15.3	44.82	44.85	23.3	5,044	0.46%
2022/11/21	3.8	43.83	2.1	43.85	43.95	1.6	4,921	0.03%
2022/11/18	19.1	43.69	17.3	43.76	43.80	1.8	4,941	0.04%
2022/11/17	23.4	43.42	3.3	43.50	43.55	20.1	4,949	0.41%
2022/11/16	24.8	43.24	21	43.37	43.20	3.8	4,925	0.08%
2022/11/15	10	43.00	48.1	42.92	42.90	-38.1	4,916	-0.78%
2022/11/14	5.2	42.67	46.4	42.75	43.35	-41.3	4,875	-0.85%
2022/11/11	5.3	42.31	32	42.53	42.40	-26.6	4,802	-0.55%
2022/11/10	2	42.05	0	0.00	42.25	2	4,814	0.04%
2022/11/09	1	42.05	6.2	42.15	42.25	-5.2	4,868	-0.11%
2022/11/08	0	41.95	38.5	41.93	41.90	-38.5	4,840	-0.80%
2022/11/07	7.3	41.98	3.7	41.83	42.05	3.5	4,888	0.07%
2022/11/04	16	41.71	2.2	41.24	42.00	13.8	4,888	0.28%
2022/11/03	2.2	41.00	0.1	41.10	41.30	2.1	4,842	0.04%
2022/11/02	0.9	41.40	0	0.00	41.25	0.9	4,832	0.02%
2022/11/01	1.7	41.33	2.6	41.36	41.45	-0.9	4,873	-0.02%
2022/10/31	4.3	41.43	1	41.40	41.45	3.3	4,888	0.07%
2022/10/28	0	41.90	2.3	41.86	41.65	-2.3	4,880	-0.05%
2022/10/27	2.5	41.24	27.6	41.77	41.80	-25.1	4,875	-0.51%
2022/10/26	1.2	40.57	2.3	40.43	40.60	-1.2	4,816	-0.02%
2022/10/25	0.4	40.66	1.1	40.75	40.65	-0.7	4,828	-0.01%
2022/10/24	1.1	40.65	1.1	40.46	40.60	-0.1	4,786	0.00%
2022/10/21	0.2	40.48	4.9	40.32	40.50	-4.7	4,758	-0.10%
2022/10/20	0.8	40.06	21.1	40.32	40.35	-20.3	4,768	-0.43%
2022/10/19	1.1	40.30	0.1	39.87	40.20	1	4,726	0.02%
2022/10/18	0.1	39.50	2	39.60	39.60	-1.9	4,685	-0.04%
2022/10/17	0	38.60	0.7	38.67	39.20	-0.7	4,736	-0.01%
2022/10/14	0.7	39.10	100	39.06	39.20	-99.3	4,808	-2.06%
2022/10/13	0.2	38.48	201	38.42	38.75	-200.9	4,945	-4.06%	大賣/鉅額交易
2022/10/12	10	39.00	51.1	39.00	38.95	-41.1	5,106	-0.80%
2022/10/11	1.1	39.26	0	0.00	39.35	1.1	5,224	0.02%
2022/10/07	3	39.10	0	0.00	38.90	3	5,188	0.06%
2022/10/06	0	39.55	0	0.00	39.65	0	5,180	0.00%
2022/10/05	0	0.00	1	39.75	39.75	-1	5,206	-0.02%
2022/10/04	4	39.71	3.2	39.81	39.70	0.8	5,244	0.02%
2022/10/03	2.4	39.77	1	39.35	39.85	1.4	5,232	0.03%
2022/09/30	4.1	38.46	0	0.00	39.00	4.1	5,202	0.08%
2022/09/29	0	38.55	0	0.00	38.60	0	5,204	0.00%
2022/09/28	0.4	38.54	30	38.35	38.00	-29.6	5,171	-0.57%
2022/09/27	20.4	39.31	12	39.35	39.65	8.4	5,055	0.17%
2022/09/26	6	39.95	0	0.00	40.20	6	4,940	0.12%
2022/09/23	3.1	47.65	48	47.71	47.80	-44.9	4,766	-0.94%
2022/09/22	6.1	47.56	4	47.85	47.75	2.1	4,634	0.04%
2022/09/21	20	47.98	2	47.90	48.00	18	4,521	0.40%
2022/09/20	0	48.15	0	0.00	48.00	0	4,374	0.00%
2022/09/19	0.1	48.14	0	0.00	48.15	0.1	4,340	0.00%
2022/09/16	5	48.20	0	0.00	48.30	5	4,306	0.12%
2022/09/15	0	48.40	0	0.00	48.25	0	4,462	0.00%
2022/09/14	0	48.30	0	0.00	48.25	0	4,782	0.00%
2022/09/13	0	48.50	1	48.50	48.50	-1	5,003	-0.02%
2022/09/12	0	48.30	8	48.33	48.40	-8	5,233	-0.15%
2022/09/08	6	48.17	1	48.00	48.35	5	5,532	0.09%
2022/09/07	0	47.95	0	0.00	47.90	0	5,636	0.00%
2022/09/06	0	0.00	1	48.00	48.10	-1	5,682	-0.02%
2022/09/05	5	47.95	0	0.00	47.95	5	5,683	0.09%
2022/09/02	0	48.05	0	0.00	48.00	0	5,698	0.00%
2022/09/01	0	48.10	1	48.10	48.10	-1	5,726	-0.02%
2022/08/31	5	48.30	10.2	48.30	48.40	-5.2	5,714	-0.09%
2022/08/30	1.2	48.12	16	48.18	48.35	-14.8	5,694	-0.26%
2022/08/29	0	0.00	0	48.00	47.85	0	5,702	0.00%
2022/08/26	1	48.05	4	48.07	48.20	-3	5,824	-0.05%
2022/08/25	0	0.00	5.8	48.03	48.10	-5.8	5,812	-0.10%
2022/08/24	4.9	47.69	5	47.60	48.00	-0.1	5,807	0.00%
2022/08/23	0	0.00	0.3	47.50	47.65	-0.3	5,790	-0.01%
2022/08/22	4.3	47.35	0	0.00	47.65	4.3	5,815	0.07%
2022/08/18	4	46.83	0	0.00	46.80	4	5,742	0.07%
2022/08/17	5	47.20	7.1	47.01	47.20	-2.1	5,720	-0.04%
2022/08/16	32.1	46.70	6	46.80	46.80	26.1	5,658	0.46%
2022/08/15	1.1	46.21	2	46.35	46.20	-0.9	5,579	-0.02%
2022/08/12	3	46.42	0	0.00	46.15	3	5,593	0.05%
2022/08/11	1	45.90	10	45.95	45.90	-9	5,573	-0.16%
2022/08/10	0	45.90	0	0.00	45.75	0	5,595	0.00%
2022/08/09	0	46.05	2	46.10	46.00	-2	5,615	-0.04%
2022/08/08	2	45.95	2	45.75	46.00	0	5,670	0.00%
2022/08/05	2	45.80	0.8	45.85	45.85	1.2	5,890	0.02%
2022/08/04	0.9	45.35	0.2	45.60	45.65	0.7	5,966	0.01%
2022/08/03	0.2	45.80	2	45.97	45.80	-1.8	5,960	-0.03%
2022/08/02	2	45.70	0.5	45.70	46.00	1.5	5,996	0.03%
2022/08/01	0	0.00	2.5	45.87	45.90	-2.5	6,010	-0.04%
2022/07/29	2	45.23	1	45.15	45.35	1	5,999	0.02%
2022/07/28	0	0.00	0.5	45.00	44.90	-0.5	6,010	-0.01%
2022/07/27	0.5	44.85	0	0.00	44.65	0.5	6,026	0.01%
2022/07/26	0	45.00	0	0.00	44.80	0	6,033	0.00%
2022/07/25	2	44.95	1.4	44.95	45.10	0.6	6,048	0.01%
2022/07/22	1.4	45.85	1.9	45.00	45.20	-0.5	6,076	-0.01%
2022/07/21	6	45.04	3	45.10	45.15	3	6,053	0.05%
2022/07/20	6	45.62	53.7	45.87	45.35	-47.7	6,060	-0.79%
2022/07/19	51.7	45.99	7.5	45.87	45.75	44.2	6,023	0.73%
2022/07/18	6.5	44.36	1	45.00	45.10	5.5	5,953	0.09%
2022/07/15	1	43.35	0	0.00	43.40	1	5,964	0.02%
2022/07/14	2	43.53	1	43.55	43.50	1	6,095	0.02%
2022/07/13	1	43.55	0	0.00	43.50	1	6,119	0.02%
2022/07/08	50	43.80	0	0.00	43.85	50	6,195	0.81%
2022/07/07	51.1	43.90	0	0.00	43.80	51.1	6,213	0.82%
2022/07/06	0	0.00	0.2	44.85	44.20	-0.2	6,327	0.00%
2022/07/05	0.2	44.60	2.7	44.80	44.65	-2.5	6,572	-0.04%
2022/07/04	2.7	44.34	2.3	44.47	44.40	0.4	6,803	0.01%
2022/07/01	2.3	44.53	4.2	44.96	43.95	-2	7,609	-0.03%
2022/06/30	6.2	45.01	2.7	44.80	45.20	3.5	8,178	0.04%
2022/06/29	11.9	45.06	1.3	45.03	45.10	10.6	8,197	0.13%
2022/06/28	26.1	44.59	3	44.74	44.80	23	8,203	0.28%
2022/06/27	2	44.70	1	44.58	44.80	1	8,257	0.01%
2022/06/24	2	44.07	2.4	43.92	44.20	-0.4	8,284	0.00%
2022/06/23	3.4	43.25	5	43.55	43.30	-1.6	8,320	-0.02%
2022/06/22	22.1	43.10	2.3	43.24	43.25	19.8	8,163	0.24%
2022/06/21	208.1	43.60	5	43.35	43.35	203.1	7,857	2.58%	大買/鉅額交易
2022/06/20	0	0.00	7	44.12	43.60	-7	7,697	-0.09%
2022/06/17	13	43.62	10	44.00	44.75	3	7,720	0.04%
2022/06/16	4	44.59	0	0.00	44.55	4	7,555	0.05%
2022/06/15	2	44.88	2.7	45.28	45.05	-0.7	7,569	-0.01%
2022/06/14	40.7	44.61	2	45.23	45.40	38.7	7,728	0.50%
2022/06/13	1	44.45	2	44.80	44.80	-1	8,324	-0.01%
2022/06/10	62	44.80	1	45.00	44.90	61	8,491	0.72%
2022/06/09	2	45.28	0	0.00	45.25	2	8,562	0.02%
2022/06/08	98.6	45.23	0	0.00	45.45	98.6	8,561	1.15%
2022/06/07	487	44.96	0	0.00	45.35	487	8,600	5.66%	大買/鉅額交易
2022/06/06	141.2	45.14	27	45.00	45.00	114.2	8,621	1.32%	大買/鉅額交易
2022/06/02	0	0.00	5	46.25	46.10	-5	8,580	-0.06%
2022/06/01	20	46.35	0	0.00	46.35	20	8,711	0.23%
2022/05/31	0	0.00	4.1	46.51	46.45	-4.1	8,812	-0.05%
2022/05/30	22.1	46.21	0	0.00	46.55	22.1	8,881	0.25%
2022/05/27	0.1	46.15	0.1	46.15	46.00	0.1	8,908	0.00%
2022/05/26	0.1	46.00	0	0.00	46.00	0.1	9,060	0.00%
2022/05/25	0	0.00	15.8	45.65	46.00	-15.8	9,159	-0.17%
2022/05/24	0.8	46.10	5.5	46.01	45.80	-4.7	9,320	-0.05%
2022/05/23	0.1	46.00	0	0.00	46.00	0.1	9,444	0.00%
2022/05/20	0.5	45.90	1	45.85	45.85	-0.5	9,685	-0.01%
2022/05/18	2	45.83	0	0.00	45.90	2	9,750	0.02%
2022/05/17	0	0.00	1	45.05	45.45	-1	9,739	-0.01%
2022/05/16	0	0.00	2	44.70	44.55	-2	9,756	-0.02%
2022/05/13	27.2	44.07	3.2	44.20	44.70	24	9,762	0.25%
2022/05/12	15.2	45.85	0	0.00	45.40	15.2	9,552	0.16%
2022/05/11	0.1	46.51	0	0.00	46.25	0.1	9,474	0.00%
2022/05/10	0	46.39	0	0.00	46.50	0	9,491	0.00%
2022/05/09	1.1	46.55	0	0.00	46.50	1.1	9,510	0.01%
2022/05/04	1.1	46.81	1	46.90	46.90	0.1	9,731	0.00%
2022/05/03	2.1	46.68	0	0.00	46.65	2.1	9,780	0.02%
2022/04/29	0.1	46.90	0	0.00	46.95	0.1	9,807	0.00%
2022/04/27	0.1	46.95	3	46.65	46.70	-2.9	9,839	-0.03%
2022/04/26	3	47.00	8	47.12	47.20	-5	9,858	-0.05%
2022/04/25	5	46.68	0	0.00	46.45	5	9,766	0.05%
2022/04/22	5	47.16	0	0.00	47.10	5	9,677	0.05%
2022/04/21	23	47.89	0	0.00	47.50	23	9,599	0.24%
2022/04/20	14	47.66	1	48.75	48.75	13	9,493	0.14%
2022/04/19	0	0.00	1	47.75	47.80	-1	9,399	-0.01%
2022/04/18	2	47.75	1	48.00	47.80	1	9,395	0.01%
2022/04/15	90	47.89	58	47.94	48.05	32	9,352	0.34%
2022/04/14	12	47.67	0	0.00	47.85	12	9,312	0.13%
2022/04/13	6	47.20	0	0.00	47.45	6	9,288	0.06%
2022/04/12	1	46.95	3	47.08	46.90	-2	9,253	-0.02%
2022/04/11	15	47.68	11	47.93	47.60	4	9,119	0.04%
2022/04/08	34	48.65	4	49.06	48.75	30	8,892	0.34%
2022/04/07	25	49.14	99.6	49.00	48.90	-74.6	8,703	-0.86%
2022/04/06	5.1	47.81	28	47.03	49.00	-22.9	7,888	-0.29%
2022/04/01	20	45.20	4	45.76	45.70	16	7,252	0.22%
2022/03/31	1	45.40	0	0.00	45.40	1	7,189	0.01%
2022/03/30	21	45.25	0	0.00	45.40	21	7,184	0.29%
2022/03/29	50.1	45.47	1	45.30	45.30	49.1	7,325	0.67%
2022/03/28	7.1	45.26	1	45.35	45.35	6.1	7,363	0.08%
2022/03/25	2.2	45.75	0	0.00	45.75	2.2	7,389	0.03%
2022/03/24	21.1	45.70	0	0.00	45.75	21.1	7,451	0.28%
2022/03/23	4	45.90	16	45.90	45.95	-12	7,509	-0.16%
2022/03/22	41.1	45.39	17	45.24	45.50	24.1	7,515	0.32%
2022/03/21	23.1	46.19	0	0.00	46.20	23.1	7,261	0.32%
2022/03/18	8.6	46.68	0	0.00	46.60	8.6	7,118	0.12%
2022/03/17	16	46.93	2	47.05	47.00	14	7,022	0.20%
2022/03/16	75	47.86	5.8	47.57	46.85	69.2	6,829	1.01%
2022/03/15	11.1	50.35	46.6	50.18	50.50	-35.4	6,228	-0.57%
2022/03/14	29.9	49.72	10	50.10	49.60	19.9	6,042	0.33%
2022/03/11	24.7	48.82	12	48.82	48.90	12.7	5,950	0.21%
2022/03/10	2	49.23	0.1	49.50	49.20	1.9	5,931	0.03%
2022/03/09	9.1	49.20	0.9	49.20	49.35	8.2	5,893	0.14%
2022/03/08	2	48.56	0	0.00	48.50	2	5,836	0.03%
2022/03/07	2	49.03	5.7	49.57	49.30	-3.7	5,723	-0.06%
2022/03/04	4.3	50.47	8.1	50.36	50.50	-3.9	5,607	-0.07%
2022/03/03	5.1	50.10	6	50.02	50.20	-0.9	5,520	-0.02%
2022/03/02	3.8	49.43	5	49.41	49.90	-1.3	5,490	-0.02%
2022/03/01	8.4	49.94	26.3	49.74	49.45	-17.9	5,514	-0.32%
2022/02/25	5.4	48.93	10.2	48.93	48.95	-4.8	5,379	-0.09%
2022/02/24	3.4	48.73	7.9	48.79	48.35	-4.5	5,287	-0.08%
2022/02/23	21.3	49.03	4.8	49.02	49.10	16.5	5,123	0.32%
2022/02/22	28.5	48.08	8.4	48.14	48.90	20.1	5,011	0.40%
2022/02/21	23.4	47.57	13.4	47.60	48.15	9.9	4,800	0.21%
2022/02/18	0	0.00	3	47.22	47.20	-3	4,722	-0.06%
2022/02/17	3	47.25	0	0.00	47.25	3	4,777	0.06%
2022/02/16	1	47.10	7.5	47.14	47.15	-6.5	4,863	-0.13%
2022/02/15	4.5	47.11	2.7	47.31	47.10	1.8	5,051	0.04%
2022/02/14	7.7	46.76	9	46.80	46.85	-1.3	5,014	-0.03%
2022/02/11	2.4	46.82	1.4	46.85	46.80	1	5,024	0.02%
2022/02/10	3	46.90	7	46.92	46.90	-4	5,005	-0.08%
2022/02/09	14	47.06	2.4	47.29	47.00	11.6	4,977	0.23%
2022/02/08	2.4	47.27	2.7	47.11	47.25	-0.2	4,940	0.00%
2022/02/07	2.7	47.04	7.5	46.96	47.05	-4.8	4,852	-0.10%
2022/01/26	2.1	46.30	4.8	46.27	46.80	-2.7	4,760	-0.06%
2022/01/25	8.2	46.15	4	46.26	46.30	4.2	4,666	0.09%
2022/01/24	3	46.20	0	0.00	46.30	3	4,641	0.06%
2022/01/21	6	46.05	50	46.13	46.25	-44	4,590	-0.96%
2022/01/20	10	45.95	0.1	46.10	46.15	9.9	4,536	0.22%
2022/01/19	10.1	45.99	10	46.02	45.95	0.1	4,521	0.00%
2022/01/18	45	46.20	7.5	46.20	46.10	37.5	4,470	0.84%
2022/01/17	5	46.15	3.5	46.24	46.25	1.5	4,483	0.03%
2022/01/14	31	46.29	0	0.00	46.35	31	4,544	0.68%
2022/01/13	2	46.20	0	0.00	46.20	2	4,661	0.04%
2022/01/11	1	46.25	0	0.00	46.40	1	4,626	0.02%
2022/01/07	2	46.15	1	46.28	46.45	1	4,611	0.02%
2022/01/06	1	46.10	0	0.00	46.30	1	4,600	0.02%
2022/01/05	2	46.05	0	0.00	46.10	2	4,599	0.04%
2022/01/04	10	46.10	0	0.00	46.15	10	4,640	0.22%
2021/12/30	25	46.48	1	46.55	46.25	24	4,602	0.52%
2021/12/27	6	46.10	0	0.00	46.25	6	4,540	0.13%
2021/12/24	2	45.95	2	45.98	46.20	0	4,524	0.00%
2021/12/23	4	45.90	0	0.00	46.05	4	4,502	0.09%
2021/12/22	4	46.65	0	0.00	46.70	4	4,305	0.09%
2021/12/21	13	47.00	2.3	47.26	47.00	10.7	4,226	0.25%
2021/12/20	2.3	47.59	10	47.70	47.60	-7.7	4,188	-0.18%
2021/12/17	0	0.00	3.1	47.17	47.25	-3.1	4,196	-0.07%
2021/12/16	4.1	47.12	0	0.00	47.25	4.1	4,208	0.10%
2021/12/15	0	0.00	0.4	46.50	46.60	-0.4	4,267	-0.01%
2021/12/14	0.4	46.60	0	0.00	46.50	0.4	4,273	0.01%
2021/12/13	2	46.85	1	46.85	46.70	1	4,252	0.02%
2021/12/10	2	46.45	0	0.00	46.50	2	4,199	0.05%
2021/12/09	0	0.00	0.1	46.55	46.50	-0.1	4,177	0.00%
2021/12/08	2	46.55	0	0.00	46.50	2	4,154	0.05%
2021/12/07	0	0.00	0	46.55	46.50	0	4,130	0.00%
2021/12/06	0	46.45	0	0.00	46.40	0	4,098	0.00%
2021/12/02	0	0.00	5	46.50	46.30	-5	4,096	-0.12%
2021/11/30	1	46.40	0	0.00	46.20	1	4,101	0.02%
2021/11/29	0	0.00	6.5	46.43	46.45	-6.5	4,068	-0.16%
2021/11/26	40.5	46.85	3	46.90	46.80	37.5	4,044	0.93%
2021/11/25	16	47.15	1	47.25	47.10	15	4,003	0.37%
2021/11/24	0	0.00	7	46.74	46.85	-7	3,916	-0.18%
2021/11/22	1	46.35	0	0.00	46.55	1	3,875	0.03%
2021/11/19	35	46.64	0	0.00	46.65	35	3,884	0.90%
2021/11/18	0	0.00	3	46.65	46.60	-3	3,886	-0.08%
2021/11/17	0	0.00	1	46.45	46.50	-1	3,875	-0.03%
2021/11/16	101	46.99	0	0.00	46.80	101	3,859	2.62%	大買/鉅額交易
2021/11/15	10	47.80	0	0.00	47.65	10	3,829	0.26%
2021/11/12	3	47.95	12.1	47.83	47.80	-9.1	3,734	-0.24%
2021/11/10	0	0.00	2	45.50	45.45	-2	3,663	-0.05%
2021/10/25	10	44.95	0	0.00	45.20	10	4,053	0.25%
2021/10/22	0	0.00	1	45.55	45.15	-1	4,122	-0.02%
2021/10/20	1	44.50	0	0.00	44.60	1	4,054	0.02%
2021/10/15	1	44.75	0	0.00	44.75	1	4,387	0.02%
2021/10/12	0	0.00	5	44.90	45.10	-5	4,494	-0.11%
2021/10/08	1	44.75	0	0.00	44.60	1	4,440	0.02%
2021/10/06	5	44.60	0	0.00	44.25	5	4,452	0.11%
2021/10/05	20	44.50	0	0.00	44.60	20	4,464	0.45%
2021/10/04	0	0.00	5	44.70	44.70	-5	4,580	-0.11%
2021/10/01	0	0.00	10	44.65	44.80	-10	4,599	-0.22%
2021/09/30	0	0.00	10	45.10	45.10	-10	4,629	-0.22%
2021/09/29	4	45.08	16	45.15	45.05	-12	4,619	-0.26%
2021/09/28	0	0.00	2	45.00	45.30	-2	4,593	-0.04%
2021/09/27	9	44.72	2	44.65	44.65	7	4,567	0.15%
2021/09/24	5	45.01	1.5	45.15	45.10	3.6	4,508	0.08%
2021/09/23	10.1	46.79	0	0.00	46.80	10.1	4,357	0.23%
2021/09/22	1	46.40	0	0.00	46.20	1	4,245	0.02%
2021/09/13	0	0.00	3	47.95	48.35	-3	4,204	-0.07%
2021/09/09	2	47.45	0	0.00	47.50	2	4,298	0.05%
2021/09/08	0	0.00	60	47.55	47.25	-60	4,312	-1.39%
2021/09/07	1	47.95	93	48.03	47.85	-92	4,297	-2.14%
2021/09/06	0	0.00	1	48.25	48.15	-1	4,318	-0.02%
2021/09/03	0	0.00	0.1	48.35	48.25	-0.1	4,304	0.00%
2021/09/02	1	48.20	0	0.00	48.25	1	4,344	0.02%
2021/09/01	46	48.50	1	48.65	48.40	45	4,370	1.03%
2021/08/31	73	47.95	0	0.00	48.20	73	4,386	1.66%
2021/08/30	0	0.00	1	47.35	47.40	-1	4,411	-0.02%
2021/08/26	2	47.35	0	0.00	47.40	2	4,429	0.05%
2021/08/24	0	0.00	2	47.65	47.65	-2	4,515	-0.04%
2021/08/23	4	47.68	0	0.00	47.50	4	4,576	0.09%
2021/08/19	0	0.00	5	47.65	47.55	-5	5,750	-0.09%
2021/08/18	1	48.40	0	0.00	48.40	1	5,778	0.02%
2021/08/17	0	0.00	21	48.62	48.60	-21	5,807	-0.36%
2021/08/16	5	48.52	0	0.00	48.10	5	5,726	0.09%
2021/08/12	4	48.91	3	48.85	48.95	1	5,580	0.02%
2021/08/11	5	48.50	0	0.00	48.80	5	5,583	0.09%
2021/08/10	2	48.53	2	48.20	48.85	0	5,582	0.00%
2021/08/09	2	49.00	40	48.98	49.00	-38	5,636	-0.67%
2021/08/06	2	48.88	5	48.80	49.45	-3	5,660	-0.05%
2021/08/05	0	0.00	10	48.95	48.70	-10	5,663	-0.18%
2021/08/04	2	48.80	26	49.02	49.05	-24	5,896	-0.41%
2021/08/03	0	0.00	7.5	49.44	49.30	-7.5	5,955	-0.13%
2021/08/02	25	49.34	4	49.29	49.45	21	6,067	0.35%
2021/07/30	4	48.80	3	49.05	49.05	1	6,127	0.02%
2021/07/29	62	48.98	10	49.05	49.10	52	6,148	0.85%
2021/07/28	0	0.00	51	48.27	48.35	-51	6,105	-0.84%
2021/07/27	1	47.90	0	0.00	48.15	1	6,096	0.02%
2021/07/26	6	48.35	7	47.79	48.10	-1	6,098	-0.02%
2021/07/23	117	47.99	15	47.80	47.90	102	6,014	1.70%	大買/鉅額交易
2021/07/22	5	46.85	2	46.80	46.85	3	5,822	0.05%
2021/07/19	0.2	46.00	0	0.00	46.10	0.2	6,065	0.00%
2021/07/16	2	45.45	0	0.00	45.75	2	6,068	0.03%
2021/07/13	0	0.00	5	44.95	44.85	-5	6,135	-0.08%
2021/07/12	8	45.55	0	0.00	45.20	8	6,116	0.13%
2021/07/09	9.8	44.95	1	45.10	45.00	8.8	6,084	0.14%
2021/07/08	3	44.65	0	0.00	44.65	3	6,005	0.05%
2021/07/05	0	0.00	1	43.50	43.50	-1	6,028	-0.02%
2021/07/01	3	43.40	0	0.00	43.20	3	6,112	0.05%
2021/06/29	0	0.00	0.1	43.50	43.55	-0.1	6,147	0.00%
2021/06/28	0	0.00	3	43.85	43.60	-3	6,172	-0.05%
2021/06/25	0	0.00	1	43.95	43.60	-1	6,171	-0.02%
2021/06/24	0	0.00	3	43.70	43.85	-3	6,158	-0.05%
2021/06/17	2	42.20	0	0.00	42.75	2	6,189	0.03%
2021/06/15	3	42.77	0	0.00	42.80	3	6,256	0.05%
2021/06/11	0	0.00	1.5	42.45	42.40	-1.5	6,240	-0.02%
2021/06/10	0	0.00	2	42.00	42.30	-2	6,243	-0.03%
2021/06/07	7	41.61	0	0.00	41.55	7	6,172	0.11%
2021/06/03	2	41.88	0.4	42.05	41.85	1.6	6,153	0.03%
2021/06/02	1	41.90	0	0.00	42.00	1	6,141	0.02%
2021/05/31	1	42.45	0	0.00	42.10	1	6,060	0.02%
2021/05/27	0	0.00	1	41.90	42.60	-1	5,986	-0.02%
2021/05/26	3	42.20	0	0.00	42.20	3	4,867	0.06%
2021/05/25	2	42.65	0	0.00	42.30	2	4,800	0.04%
2021/05/21	0	0.00	3	42.80	43.00	-3	4,782	-0.06%
2021/05/20	0	0.00	1	41.90	42.15	-1	4,749	-0.02%
2021/05/19	3	41.90	0	0.00	41.85	3	4,749	0.06%
2021/05/17	0	0.00	2	40.80	40.80	-2	4,762	-0.04%
2021/05/14	0	0.00	5	43.38	42.80	-5	4,683	-0.11%
2021/05/13	0.1	42.00	1	42.35	42.10	-0.9	4,629	-0.02%
2021/05/12	3	42.57	3	42.60	42.60	0	4,544	0.00%
2021/05/11	4	44.85	0	0.00	44.85	4	4,277	0.09%
2021/05/10	2	45.40	8	45.20	45.70	-6	4,201	-0.14%
2021/05/07	0	0.00	6	45.25	44.70	-6	4,073	-0.15%
2021/05/06	0	0.00	3	45.50	45.25	-3	3,976	-0.08%
2021/05/04	3	44.20	0	0.00	44.35	3	3,882	0.08%
2021/05/03	1	44.75	5	45.05	44.70	-4	3,820	-0.10%
2021/04/28	0	0.00	2	45.80	45.65	-2	3,739	-0.05%
2021/04/27	0	0.00	3	46.05	46.20	-3	3,767	-0.08%
2021/04/26	4	46.43	2.1	46.31	46.60	1.9	3,705	0.05%
2021/04/23	0	0.00	1	44.10	45.35	-1	3,491	-0.03%
2021/04/22	7	44.14	4	44.51	44.10	3	3,389	0.09%
2021/04/21	0	0.00	7	44.35	44.35	-7	3,329	-0.21%
2021/04/20	3	44.30	0	0.00	44.35	3	3,311	0.09%
2021/04/15	0.1	43.30	0	0.00	43.30	0.1	3,297	0.00%
2021/04/14	0	0.00	5	43.30	43.25	-5	3,331	-0.15%
2021/04/13	0.9	43.60	10	43.63	43.50	-9.1	3,329	-0.27%
2021/04/09	1	43.75	1	43.75	43.75	0	3,336	0.00%
2021/04/07	8	43.65	0	0.00	43.65	8	3,277	0.24%
2021/04/06	0	0.00	1	43.60	43.65	-1	3,270	-0.03%
2021/03/31	8	43.35	0	0.00	43.50	8	3,351	0.24%
2021/03/30	0	0.00	12	43.53	43.45	-12	3,527	-0.34%
2021/03/26	10	43.55	0	0.00	43.50	10	3,854	0.26%
2021/03/25	0	0.00	3	43.45	43.60	-3	4,049	-0.07%
2021/03/24	1.1	43.35	0	0.00	43.55	1.1	4,322	0.02%
2021/03/23	2	43.35	11.1	43.23	43.15	-9.1	4,361	-0.21%
2021/03/22	2	43.25	0	0.00	43.60	2	4,406	0.05%
2021/03/19	2	44.50	1	44.75	44.25	1	4,320	0.02%
2021/03/18	0	0.00	4	45.39	45.20	-4	4,322	-0.09%
2021/03/17	1	45.10	3	45.15	45.20	-2	4,363	-0.05%
2021/03/16	8	44.93	0	0.00	44.90	8	4,433	0.18%
2021/03/15	0	0.00	3	44.70	44.75	-3	4,528	-0.07%
2021/03/11	1	45.40	0	0.00	45.35	1	5,010	0.02%
2021/03/09	5	45.40	1	45.45	45.40	4	5,080	0.08%
2021/03/08	1	45.35	0	0.00	45.25	1	5,088	0.02%
2021/03/05	1	45.05	0	0.00	44.95	1	5,096	0.02%
2021/03/03	2	44.70	0	0.00	44.95	2	5,185	0.04%
2021/03/02	1	44.75	0	0.00	44.55	1	5,174	0.02%
2021/02/26	1	45.10	0	0.00	45.20	1	5,182	0.02%
2021/02/25	1	44.95	1	44.95	44.95	0	5,115	0.00%
2021/02/24	1	45.00	1	44.60	44.55	0	5,110	0.00%
2021/02/23	1	44.65	1	44.80	44.85	0	5,087	0.00%
2021/02/22	1	44.00	0.2	44.10	44.05	0.8	5,042	0.02%
2021/02/19	0	0.00	3	43.83	44.10	-3	5,037	-0.06%
2021/02/17	3	44.00	0	0.00	43.75	3	5,010	0.06%
2021/02/01	8	43.32	5	43.80	43.25	3	5,130	0.06%
2021/01/29	1	42.75	0	0.00	42.60	1	5,117	0.02%
2021/01/28	11	43.30	0	0.00	43.25	11	5,081	0.22%
2021/01/25	0	0.00	1	43.80	43.95	-1	5,087	-0.02%
2021/01/22	0	0.00	1	43.15	43.10	-1	5,104	-0.02%
2021/01/21	1	43.30	0	0.00	43.40	1	5,102	0.02%
2021/01/20	6	43.63	0	0.00	43.10	6	5,100	0.12%
2021/01/13	0	0.00	5	45.75	45.80	-5	5,174	-0.10%
2021/01/12	0	0.00	20	45.50	45.55	-20	5,170	-0.39%
2021/01/11	0	0.00	1	46.45	46.00	-1	5,145	-0.02%
2021/01/08	0	0.00	13	45.85	45.90	-13	5,122	-0.25%
2021/01/05	0	0.00	11.1	45.10	45.05	-11.1	5,013	-0.22%
2021/01/04	1	45.25	0	0.00	45.15	1	5,002	0.02%
2020/12/31	1	45.60	2	45.85	45.85	-1	5,008	-0.02%
2020/12/30	0	0.00	1	45.50	45.55	-1	4,999	-0.02%
2020/12/28	23	46.23	0	0.00	45.90	23	4,988	0.46%
2020/12/25	6	46.43	0	0.00	46.45	6	4,947	0.12%
2020/12/24	0	0.00	2	45.90	46.40	-2	4,907	-0.04%
2020/12/23	2	44.70	0	0.00	45.00	2	4,737	0.04%
2020/12/21	1	44.95	1	45.30	44.95	0	4,561	0.00%
2020/12/18	10.5	46.09	5	45.60	45.60	5.5	4,425	0.12%
2020/12/17	4.5	45.95	1.4	45.88	46.05	3.1	4,185	0.07%
2020/12/16	1	45.90	22	45.65	45.95	-21	4,169	-0.50%
2020/12/15	1.2	45.22	0	0.00	45.25	1.2	4,086	0.03%
2020/12/11	3	44.55	0	0.00	44.35	3	4,015	0.07%
2020/12/10	0	0.00	1	44.00	44.60	-1	3,999	-0.03%
2020/12/09	4.4	44.41	0	0.00	44.50	4.4	3,934	0.11%
2020/12/08	22.4	44.99	10	45.40	45.40	12.4	3,834	0.32%
2020/12/07	1	45.75	61	45.44	45.85	-60	3,620	-1.66%
2020/12/04	7	43.44	0	0.00	43.50	7	3,344	0.21%
2020/12/03	15.2	43.91	0	0.00	43.80	15.2	3,285	0.46%
2020/12/02	1	44.50	0.2	44.25	44.35	0.8	3,253	0.02%
2020/12/01	3	44.35	0	0.00	44.50	3	3,240	0.09%
2020/11/30	10	44.31	0	0.00	44.50	10	3,235	0.31%
2020/11/27	0.7	43.70	0	0.00	43.85	0.7	3,140	0.02%
2020/11/26	0.4	43.85	3	43.83	43.85	-2.6	3,149	-0.08%
2020/11/25	1	43.70	1	43.80	43.90	0	3,254	0.00%
2020/11/24	0	0.00	0.1	43.40	43.50	-0.1	3,245	0.00%
2020/11/23	5	43.47	0	0.00	43.45	5	3,242	0.15%
2020/11/20	0	0.00	0.1	43.20	43.25	-0.1	3,250	0.00%
2020/11/18	1	42.90	0	0.00	43.35	1	3,279	0.03%
2020/11/17	0	0.00	0.1	43.35	43.40	-0.1	3,277	0.00%
2020/11/12	0.6	43.70	2	43.50	43.85	-1.4	3,324	-0.04%
2020/11/11	5	43.35	0	0.00	44.00	5	3,346	0.15%
2020/11/06	0.1	41.95	0	0.00	41.90	0.1	3,242	0.00%
2020/11/04	1	41.85	0	0.00	42.00	1	3,211	0.03%
2020/11/02	2	41.55	0.2	41.95	41.90	1.8	3,189	0.06%
2020/10/30	1	41.50	0	0.00	41.50	1	3,171	0.03%
2020/10/29	1	41.90	0	0.00	41.85	1	3,118	0.03%
2020/10/23	1	42.60	0	0.00	42.55	1	3,120	0.03%
2020/10/21	0.1	42.80	0	0.00	42.70	0.1	2,930	0.00%
2020/10/20	1	42.80	0	0.00	42.65	1	2,920	0.03%
2020/10/13	2	44.00	0	0.00	43.85	2	2,846	0.07%
2020/10/07	5	43.65	0	0.00	43.50	5	2,803	0.18%
2020/09/29	0	0.00	1	43.50	43.30	-1	2,824	-0.04%
2020/09/25	0	0.00	1	41.85	41.50	-1	2,769	-0.04%
2020/09/24	4	41.45	6	41.60	41.45	-2	2,721	-0.07%
2020/09/23	0	0.00	82	46.11	46.15	-82	2,590	-3.17%
2020/09/21	5	46.85	0	0.00	46.85	5	2,460	0.20%
2020/09/17	1	46.85	0	0.00	46.55	1	2,381	0.04%
2020/09/15	2	46.48	20	46.20	46.35	-18	2,343	-0.77%
2020/09/10	0	0.00	1	46.25	46.30	-1	2,321	-0.04%
2020/09/07	0	0.00	1	45.90	46.00	-1	2,396	-0.04%
2020/09/02	0	0.00	2	45.60	45.65	-2	2,445	-0.08%
2020/09/01	1	45.90	1	46.15	46.20	0	2,458	0.00%
2020/08/31	5	46.42	0	0.00	46.40	5	2,516	0.20%
2020/08/27	11	45.41	0	0.00	45.50	11	2,459	0.45%
2020/08/25	0	0.00	2	44.85	44.95	-2	2,531	-0.08%
2020/08/24	1	44.65	0	0.00	44.65	1	2,659	0.04%
2020/08/19	0	0.00	2	44.58	44.45	-2	2,644	-0.08%
2020/07/30	20	42.00	0	0.00	42.30	20	2,789	0.72%
2020/07/29	1	42.45	1	41.95	41.90	0	2,787	0.00%
2020/07/28	1	42.00	0	0.00	41.60	1	2,799	0.04%
2020/07/24	1	43.00	5	42.80	42.80	-4	2,805	-0.14%
2020/07/22	5	43.45	0	0.00	43.30	5	2,846	0.18%
2020/07/15	50	43.73	21	43.89	43.65	29	2,856	1.02%
2020/07/13	3	42.97	0	0.00	42.80	3	2,833	0.11%
2020/07/10	32	43.39	0	0.00	43.15	32	2,817	1.14%
2020/07/09	1	43.95	0	0.00	43.90	1	2,812	0.04%
2020/07/08	12	44.18	0	0.00	44.40	12	2,791	0.43%
2020/07/07	10	44.20	0	0.00	44.10	10	2,779	0.36%
2020/07/03	0	0.00	2	43.85	43.85	-2	2,768	-0.07%
2020/07/02	0	0.00	5	44.00	44.20	-5	2,775	-0.18%
2020/07/01	5	43.65	2	43.65	43.95	3	2,774	0.11%
2020/06/30	0	0.00	1	43.95	43.55	-1	2,781	-0.04%
2020/06/29	1	43.45	0	0.00	43.60	1	2,797	0.04%
2020/06/24	1	43.90	0	0.00	43.90	1	2,802	0.04%
2020/06/22	1	43.65	0	0.00	43.55	1	2,829	0.04%
2020/06/19	1	43.80	0	0.00	43.50	1	2,875	0.03%
2020/06/15	1	44.05	0	0.00	43.70	1	3,099	0.03%
2020/06/12	3	43.70	0	0.00	43.60	3	3,148	0.10%
2020/06/11	1	45.15	0	0.00	44.80	1	3,119	0.03%
2020/06/10	6	45.89	0	0.00	45.85	6	3,127	0.19%
2020/06/08	1	46.50	0	0.00	46.50	1	3,259	0.03%
2020/06/05	0	0.00	10	46.80	47.25	-10	3,232	-0.31%
2020/06/04	0	0.00	2	46.50	46.40	-2	3,182	-0.06%
2020/06/03	0	0.00	1.3	46.03	46.25	-1.3	3,179	-0.04%
2020/05/25	0.8	44.40	0	0.00	44.15	0.8	2,952	0.03%
2020/05/18	2	43.60	0	0.00	43.10	2	2,914	0.07%
2020/05/14	1	43.30	0	0.00	43.05	1	2,866	0.03%
2020/05/11	0	0.00	1	44.65	44.70	-1	2,769	-0.04%
2020/05/08	1	43.80	0	0.00	43.80	1	2,735	0.04%
2020/05/05	0.2	44.15	0	0.00	43.65	0.2	2,741	0.01%
2020/05/04	1	42.25	0	0.00	43.00	1	2,763	0.04%
2020/04/29	1	43.75	4	43.95	43.70	-3	2,799	-0.11%
2020/04/27	0	0.00	8	41.92	42.35	-8	2,919	-0.27%
2020/04/14	0	0.00	1	41.00	41.50	-1	2,874	-0.03%
2020/04/07	1	40.55	0	0.00	40.45	1	2,843	0.04%
2020/03/30	0	0.00	1	39.95	40.00	-1	2,784	-0.04%
2020/03/27	0	0.00	2	39.95	39.55	-2	2,871	-0.07%
2020/03/24	1	37.10	6	36.97	36.85	-5	3,033	-0.16%
2020/03/23	1	34.95	0	0.00	34.15	1	3,025	0.03%
2020/03/20	0	0.00	2	34.33	35.00	-2	3,015	-0.07%
2020/03/19	3	32.97	0	0.00	32.90	3	2,948	0.10%
2020/03/18	3	37.20	0	0.00	36.45	3	2,814	0.11%
2020/03/17	3	38.17	2	38.15	38.00	1	2,762	0.04%
2020/03/12	2	42.03	0	0.00	41.80	2	2,579	0.08%
2020/03/06	1	45.05	0	0.00	45.25	1	2,418	0.04%
2020/03/05	0	0.00	3	45.20	45.30	-3	2,400	-0.12%
2020/03/02	1	44.15	0	0.00	44.50	1	2,411	0.04%
2020/02/27	0	0.00	1	44.70	44.85	-1	2,420	-0.04%
2020/02/26	1	44.85	0	0.00	44.80	1	2,381	0.04%
2020/02/25	2	45.00	0	0.00	45.00	2	2,370	0.08%
2020/02/21	1	45.50	0	0.00	45.50	1	2,360	0.04%
2020/02/20	0	0.00	1	45.70	45.70	-1	2,358	-0.04%
2020/02/14	0	0.00	10	45.90	45.85	-10	2,369	-0.42%
2020/02/04	0	0.00	1.8	45.31	45.00	-1.8	2,417	-0.07%
2020/02/03	2	44.43	0	0.00	44.90	2	2,404	0.08%
2020/01/31	1	45.60	0	0.00	45.25	1	2,388	0.04%
2020/01/30	3	45.63	1	45.65	45.45	2	2,348	0.09%
2020/01/17	2	46.75	0	0.00	46.85	2	2,245	0.09%
2020/01/16	0	0.00	1	46.60	46.65	-1	2,258	-0.04%
2020/01/09	0	0.00	14	46.15	46.00	-14	2,453	-0.57%
2020/01/02	1	46.40	5	46.40	46.30	-4	2,609	-0.15%
2019/12/31	0	0.00	1	46.50	46.30	-1	2,634	-0.04%
2019/12/26	0	0.00	1	46.20	46.20	-1	4,112	-0.02%
2019/12/20	0	0.00	5	45.70	45.45	-5	5,215	-0.10%
2019/12/19	1	45.80	0	0.00	45.90	1	5,119	0.02%
2019/12/12	0	0.00	1	46.30	46.35	-1	5,127	-0.02%
2019/12/11	2	46.05	0	0.00	46.05	2	5,165	0.04%
2019/12/05	2	46.55	0	0.00	46.55	2	5,165	0.04%
2019/12/03	1	46.65	0	0.00	46.70	1	5,157	0.02%
2019/11/27	0	0.00	1	46.65	46.80	-1	5,166	-0.02%
2019/11/21	1	46.60	0	0.00	46.60	1	5,167	0.02%
2019/11/12	1	46.65	0	0.00	46.90	1	5,211	0.02%
2019/11/07	7	47.39	0	0.00	47.25	7	5,166	0.14%
2019/10/31	0	0.00	3	47.13	46.75	-3	5,127	-0.06%
2019/10/30	10	47.03	2	46.93	46.85	8	5,109	0.16%
2019/10/25	1	47.30	1	47.20	47.25	0	5,054	0.00%
2019/10/23	0	0.00	1	47.95	47.50	-1	5,022	-0.02%
2019/10/18	0	0.00	5	45.70	45.90	-5	4,899	-0.10%
2019/10/17	0	0.00	1	45.95	45.80	-1	4,847	-0.02%
2019/10/14	2	45.80	0	0.00	45.65	2	4,751	0.04%
2019/10/09	1	45.65	0	0.00	45.30	1	4,717	0.02%
2019/10/08	2	45.35	0	0.00	45.40	2	4,689	0.04%
2019/10/07	0.1	46.00	0	0.00	45.75	0.1	4,631	0.00%
2019/10/04	1	45.70	0	0.00	45.70	1	4,607	0.02%
2019/10/02	0	0.00	2	46.05	45.90	-2	4,330	-0.05%
2019/10/01	4	49.86	0	0.00	49.95	4	3,108	0.13%
2019/09/27	0	0.00	1	49.95	49.90	-1	2,437	-0.04%
2019/09/17	2	50.10	1	50.10	50.20	1	1,703	0.06%
2019/09/16	1	49.50	0	0.00	50.00	1	1,705	0.06%
2019/09/09	0	0.00	3	49.50	49.70	-3	1,681	-0.18%
2019/08/28	0	0.00	2	49.40	49.40	-2	1,653	-0.12%
2019/08/27	2	48.90	0	0.00	48.40	2	1,650	0.12%
2019/08/19	1	48.70	0	0.00	48.75	1	1,660	0.06%
2019/08/16	4	48.75	1	48.85	48.80	3	1,642	0.18%
2019/08/15	4	48.76	0	0.00	48.95	4	1,622	0.25%
2019/08/08	2	48.10	0	0.00	48.20	2	1,600	0.13%
2019/08/07	3	48.13	0	0.00	48.00	3	1,606	0.19%
2019/08/02	1	48.40	0	0.00	48.40	1	1,605	0.06%
2019/08/01	3	48.60	0	0.00	48.60	3	1,608	0.19%
2019/07/30	1	48.95	0	0.00	48.95	1	1,599	0.06%
2019/07/26	0	0.00	2	49.00	49.10	-2	1,609	-0.12%
2019/07/18	0	0.00	2	49.25	49.40	-2	1,602	-0.12%
2019/07/15	2	49.20	0	0.00	49.25	2	1,602	0.12%
2019/07/11	1	49.50	0	0.00	49.45	1	1,629	0.06%
2019/07/10	1	49.40	0	0.00	49.55	1	1,645	0.06%
2019/07/09	1	49.40	1	49.35	49.45	0	1,649	0.00%
2019/07/03	41	49.35	0	0.00	49.30	41	1,736	2.36%
2019/06/28	1	49.45	0	0.00	49.45	1	1,784	0.06%
2019/06/26	2	49.70	0	0.00	49.75	2	1,945	0.10%
2019/06/25	1	49.80	0	0.00	49.95	1	1,954	0.05%
2019/06/24	0	0.00	4	50.03	50.00	-4	1,993	-0.20%
2019/06/21	1	49.85	0	0.00	50.00	1	1,983	0.05%
2019/06/20	1	49.85	0	0.00	49.90	1	1,988	0.05%
2019/06/19	0	0.00	1	49.20	49.90	-1	2,011	-0.05%
2019/06/17	1	49.05	1	48.75	48.55	0	2,069	0.00%
2019/06/13	1	48.55	0	0.00	48.50	1	2,147	0.05%
2019/06/12	1	48.65	1	48.75	48.75	0	2,416	0.00%
2019/06/11	4	48.83	0	0.00	48.60	4	2,436	0.16%
2019/06/10	1	48.65	1	48.80	48.70	0	2,457	0.00%
2019/06/06	0	0.00	1	48.75	48.50	-1	2,495	-0.04%
2019/06/04	0	0.00	1	49.00	49.00	-1	2,531	-0.04%
2019/05/31	0	0.00	1	48.50	48.80	-1	2,523	-0.04%
2019/05/28	2	49.33	4	49.19	48.60	-2	2,513	-0.08%
2019/05/27	0	0.00	5	48.71	49.20	-5	2,443	-0.20%
2019/05/23	2	48.10	0	0.00	48.05	2	2,415	0.08%
2019/05/16	1	47.85	0	0.00	47.75	1	2,419	0.04%
2019/05/15	0	0.00	1	47.80	47.80	-1	2,427	-0.04%
2019/05/10	0	0.00	10	48.20	48.05	-10	2,479	-0.40%
2019/05/09	5	48.03	30	48.05	48.00	-25	2,476	-1.01%
2019/05/08	2	48.43	0	0.00	48.50	2	2,481	0.08%
2019/05/06	0	0.00	1	48.70	48.75	-1	2,517	-0.04%
2019/05/03	1	49.25	1	49.25	49.25	0	2,537	0.00%
2019/05/02	0	0.00	1	49.30	49.40	-1	2,539	-0.04%
2019/04/29	1	48.85	2	48.95	49.20	-1	2,530	-0.04%
2019/04/24	0	0.00	2	48.98	48.65	-2	2,536	-0.08%
2019/04/23	3	48.70	0	0.00	48.95	3	2,540	0.12%
2019/04/22	0	0.00	1	48.70	48.75	-1	2,540	-0.04%
2019/04/18	1	48.60	0	0.00	48.60	1	2,557	0.04%
2019/04/17	1	49.10	2	49.20	49.15	-1	2,556	-0.04%
2019/04/16	0	0.00	1	49.15	49.40	-1	2,551	-0.04%
2019/04/15	0	0.00	2	49.50	49.50	-2	2,547	-0.08%
2019/04/12	3	48.98	5	49.00	49.10	-2	2,551	-0.08%
2019/04/10	1	49.70	1	49.65	49.90	0	2,528	0.00%
2019/04/09	2	50.40	0	0.00	50.20	2	2,506	0.08%
2019/04/08	1	50.50	0	0.00	50.60	1	2,534	0.04%
2019/04/03	1	50.60	1	50.40	50.50	0	2,534	0.00%
2019/04/02	0	0.00	10	50.60	50.80	-10	2,589	-0.39%
2019/04/01	3	51.00	5	51.88	50.90	-2	2,640	-0.08%
2019/03/29	1	50.50	2	50.45	50.80	-1	2,550	-0.04%
2019/03/28	0	0.00	1	49.75	49.85	-1	2,529	-0.04%
2019/03/26	0	0.00	1	49.40	49.45	-1	2,493	-0.04%
2019/03/25	0	0.00	5	49.05	49.25	-5	2,501	-0.20%
2019/03/21	5	49.15	0	0.00	49.35	5	2,453	0.20%
2019/03/19	0	0.00	5	49.07	48.90	-5	2,361	-0.21%
2019/03/18	0	0.00	1	48.40	48.55	-1	2,302	-0.04%
2019/03/15	1	48.15	10	48.15	48.20	-9	2,278	-0.40%
2019/03/14	4	47.48	0	0.00	47.50	4	1,998	0.20%
2019/03/12	3	47.58	0	0.00	47.50	3	1,967	0.15%
2019/03/11	0	0.00	2	48.35	47.90	-2	1,939	-0.10%
2019/02/26	2	47.60	0	0.00	47.60	2	2,006	0.10%
2019/02/25	1	47.95	0	0.00	47.95	1	1,994	0.05%
2019/02/22	1	47.95	0	0.00	47.95	1	2,000	0.05%
2019/02/21	1	48.00	0	0.00	48.00	1	2,004	0.05%
2019/02/20	0	0.00	27	47.85	48.05	-27	1,994	-1.35%
2019/02/14	0	0.00	1	47.35	47.30	-1	1,991	-0.05%
2019/02/13	0	0.00	1	47.75	47.65	-1	1,986	-0.05%
2019/02/12	1	48.40	0	0.00	48.45	1	1,947	0.05%
2019/01/30	0	0.00	1	47.85	47.95	-1	1,911	-0.05%
2019/01/25	4	47.30	1	47.25	47.60	3	1,890	0.16%
2019/01/24	4	46.95	4	47.38	47.45	0	1,868	0.00%
2019/01/22	0	0.00	4	46.75	46.90	-4	1,848	-0.22%
2019/01/16	0	0.00	1	46.60	46.60	-1	1,901	-0.05%
2019/01/15	1	46.55	0	0.00	46.60	1	1,927	0.05%
2019/01/14	2	46.25	0	0.00	46.25	2	1,945	0.10%
2019/01/11	2	46.30	2	46.25	46.30	0	2,029	0.00%
2019/01/10	4	46.11	1	46.35	46.35	3	2,036	0.15%
2019/01/08	0	0.00	2	45.25	45.15	-2	2,046	-0.10%
2019/01/04	0	0.00	1	45.20	45.25	-1	2,112	-0.05%
2019/01/02	2	44.83	0	0.00	44.50	2	2,248	0.09%
2018/12/28	1	44.75	0	0.00	45.00	1	2,274	0.04%
2018/12/27	1	44.15	2.5	44.10	44.40	-1.5	2,292	-0.07%
2018/12/26	3	44.08	0	0.00	44.15	3	2,287	0.13%
2018/12/25	2	44.28	0	0.00	43.90	2	2,269	0.09%
2018/12/24	6	45.09	0	0.00	44.90	6	2,216	0.27%
2018/12/21	10	45.48	0	0.00	46.15	10	2,204	0.45%
2018/12/19	0	0.00	2	46.10	46.25	-2	2,153	-0.09%
2018/12/12	1	45.75	0	0.00	46.25	1	2,255	0.04%
2018/12/11	0	0.00	1	46.00	46.00	-1	2,262	-0.04%
2018/12/10	6	45.68	0	0.00	45.60	6	2,296	0.26%
2018/12/07	0	0.00	1	46.00	46.30	-1	2,348	-0.04%
2018/12/06	1	45.80	0	0.00	45.65	1	2,430	0.04%
2018/12/05	4	46.30	0	0.00	46.35	4	2,605	0.15%
2018/12/04	2	46.75	0	0.00	46.70	2	2,983	0.07%
2018/12/03	10	47.00	0	0.00	47.10	10	3,664	0.27%
2018/11/30	0	0.00	1	46.65	46.90	-1	4,360	-0.02%
2018/11/28	0	0.00	1	46.20	46.70	-1	4,917	-0.02%
2018/11/26	3	47.63	2	46.85	46.20	1	5,043	0.02%
2018/11/14	1	46.25	0	0.00	46.45	1	5,158	0.02%
2018/11/01	0	0.00	3	45.08	45.30	-3	5,703	-0.05%
2018/10/26	0	0.00	1	45.00	44.40	-1	5,726	-0.02%
2018/10/25	0	0.00	1	45.05	45.00	-1	5,721	-0.02%
2018/10/18	0	0.00	1	45.95	45.90	-1	5,597	-0.02%
2018/10/17	1	45.95	0	0.00	45.85	1	5,585	0.02%
2018/10/16	0	0.00	2	45.65	45.90	-2	5,557	-0.04%
2018/10/15	1	45.30	0	0.00	45.25	1	5,523	0.02%
2018/10/11	1	45.65	1	45.20	45.60	0	5,469	0.00%
2018/10/05	10	47.00	3	47.30	46.75	7	5,270	0.13%
2018/10/04	1	47.80	0	0.00	47.75	1	5,243	0.02%
2018/10/03	1	48.15	0	0.00	48.15	1	5,218	0.02%
2018/10/01	2	48.28	2	48.30	48.20	0	5,224	0.00%
2018/09/27	0	0.00	4	47.90	48.00	-4	5,198	-0.08%
2018/09/21	0	0.00	1	48.60	48.70	-1	5,175	-0.02%
2018/09/20	0	0.00	1	48.15	48.20	-1	5,137	-0.02%
2018/09/14	10	47.00	0	0.00	47.50	10	5,117	0.20%
2018/09/13	0	0.00	1	47.30	47.65	-1	5,104	-0.02%
2018/09/12	0	0.00	5	46.35	46.90	-5	5,051	-0.10%
2018/09/11	0	0.00	7	44.84	45.40	-7	4,986	-0.14%
2018/09/10	1	44.55	17	45.06	44.60	-16	4,834	-0.33%
2018/09/07	8	45.46	1	45.60	45.10	7	4,580	0.15%
2018/09/06	0	0.00	16	49.04	49.15	-16	3,932	-0.41%
2018/09/05	1	48.80	26	49.09	48.80	-25	3,239	-0.77%
2018/09/03	25	50.04	0	0.00	50.00	25	2,724	0.92%
2018/08/31	1	49.45	3	49.45	49.90	-2	2,690	-0.07%
2018/08/30	1	49.30	5	49.25	49.30	-4	2,659	-0.15%
2018/08/29	11	48.89	4	48.95	48.95	7	2,728	0.26%
2018/08/28	2	48.55	0	0.00	48.60	2	2,713	0.07%
2018/08/27	2	48.35	0	0.00	48.35	2	2,727	0.07%
2018/08/22	0	0.00	0.1	48.35	48.35	-0.1	2,883	0.00%
2018/08/20	10	47.70	0	0.00	47.70	10	2,873	0.35%
2018/08/17	0	0.00	5	47.85	47.80	-5	2,876	-0.17%
2018/08/15	0	0.00	21	48.10	48.00	-21	2,873	-0.73%
2018/08/10	0	0.00	22	47.94	48.00	-22	2,483	-0.89%
2018/08/09	2	48.25	0	0.00	48.30	2	2,481	0.08%
2018/08/07	0	0.00	10	47.60	47.65	-10	2,382	-0.42%
2018/08/03	0	0.00	1	47.25	47.35	-1	2,409	-0.04%
2018/08/02	5	47.20	0	0.00	46.90	5	2,401	0.21%
2018/07/25	0	0.00	1	45.75	45.80	-1	2,429	-0.04%
2018/07/19	1	45.65	0	0.00	45.65	1	2,487	0.04%
2018/07/12	0.1	45.50	0	0.00	45.50	0.1	2,580	0.00%
2018/07/10	14	45.10	0	0.00	44.85	14	2,607	0.54%
2018/07/05	3	44.05	0	0.00	44.00	3	2,639	0.11%
2018/07/03	3	44.30	0	0.00	44.20	3	2,704	0.11%
2018/07/02	1	44.65	0	0.00	44.55	1	2,696	0.04%
2018/06/27	1	45.30	0	0.00	45.15	1	2,625	0.04%
2018/06/26	11	45.60	4	45.55	45.50	7	2,631	0.27%
2018/06/21	3	46.10	0	0.00	46.15	3	2,624	0.11%
2018/06/15	6	45.97	0	0.00	45.90	6	2,624	0.23%
2018/06/14	4	46.55	3	46.72	46.35	1	2,513	0.04%
2018/06/12	1	47.55	0	0.00	47.65	1	2,520	0.04%
2018/06/11	0	0.00	17	48.13	47.60	-17	2,510	-0.68%
2018/06/08	2	47.45	0	0.00	47.60	2	2,477	0.08%
2018/06/06	0	0.00	3	47.77	47.85	-3	2,452	-0.12%
2018/06/04	0	0.00	2	46.45	46.60	-2	2,310	-0.09%
2018/06/01	1	46.15	0	0.00	46.30	1	2,272	0.04%
2018/05/30	2	45.68	0	0.00	45.50	2	2,150	0.09%
2018/05/25	0	0.00	2	46.08	46.00	-2	2,115	-0.09%
2018/05/21	1	46.20	1	46.15	46.25	0	2,105	0.00%
2018/05/10	10	45.20	0	0.00	45.15	10	2,242	0.45%
2018/05/09	1	45.15	0	0.00	45.05	1	2,251	0.04%
2018/05/08	0	0.00	2	45.25	45.40	-2	2,279	-0.09%
2018/05/07	1	45.25	0	0.00	45.20	1	2,310	0.04%
2018/05/02	5	46.20	6	46.22	46.00	-1	2,512	-0.04%
2018/04/30	6	45.55	0	0.00	45.80	6	2,513	0.24%
2018/04/26	5	45.25	0	0.00	45.15	5	2,621	0.19%
2018/04/25	7	45.00	0	0.00	45.20	7	2,616	0.27%
2018/04/24	0	45.40	0	0.00	45.20	0	2,622	0.00%
2018/04/23	14	45.66	0	0.00	45.60	14	2,630	0.53%
2018/04/20	2	45.20	0	0.00	45.30	2	2,590	0.08%
2018/04/18	5	44.60	0	0.00	44.45	5	2,574	0.19%
2018/04/17	4	44.46	0	0.00	44.55	4	2,578	0.16%
2018/04/16	4	44.99	2	44.95	44.85	2	2,558	0.08%
2018/04/13	2	45.70	0	0.00	45.15	2	2,574	0.08%
2018/04/11	2	45.70	0	0.00	45.70	2	2,585	0.08%
2018/04/10	6	44.95	7	45.27	45.40	-1	2,580	-0.04%
2018/04/02	0	0.00	1	45.35	45.30	-1	2,590	-0.04%
2018/03/29	10	44.90	0	0.00	44.90	10	2,585	0.39%
2018/03/27	0	0.00	4	45.49	45.40	-4	2,578	-0.16%
2018/03/23	3	44.90	3	44.80	44.75	0	2,567	0.00%
2018/03/19	4	44.90	1	44.90	44.90	3	2,773	0.11%
2018/03/16	2	44.75	0	0.00	44.60	2	2,796	0.07%
2018/03/15	1	45.70	5	45.60	45.50	-4	2,734	-0.15%
2018/03/12	0	0.00	10	45.05	44.95	-10	2,704	-0.37%
2018/03/07	10	44.10	0	0.00	44.10	10	2,691	0.37%
2018/03/01	2	43.88	2	44.65	44.65	0	2,756	0.00%
2018/02/26	0	0.00	7	44.80	44.95	-7	2,713	-0.26%
2018/02/21	0	0.00	5	44.65	44.70	-5	2,732	-0.18%
2018/02/09	0	0.00	2	43.40	43.55	-2	2,704	-0.07%
2018/02/08	7	43.98	0	0.00	44.10	7	2,679	0.26%
2018/02/07	1	44.65	0	0.00	44.20	1	2,682	0.04%
2018/01/26	8	45.55	15	46.30	46.45	-7	2,421	-0.29%
2018/01/25	0	0.00	6	45.37	45.40	-6	2,341	-0.26%
2018/01/24	3	44.88	0	0.00	45.00	3	2,263	0.13%
2018/01/23	10	44.70	3	45.07	44.95	7	2,212	0.32%
2018/01/22	6	43.05	0	0.00	43.05	6	2,117	0.28%
2018/01/19	0	0.00	8	42.75	42.85	-8	2,135	-0.37%
2018/01/17	5	42.45	0	0.00	43.05	5	2,113	0.24%
2018/01/15	5	42.65	0	0.00	42.85	5	2,080	0.24%
2018/01/11	2	42.35	0	0.00	42.45	2	2,114	0.09%
2018/01/10	5	42.85	0	0.00	42.75	5	2,122	0.24%
2018/01/09	1	43.00	0	0.00	43.15	1	2,123	0.05%
2018/01/03	1	42.70	0	0.00	43.15	1	2,125	0.05%
2018/01/02	0	0.00	8.1	42.74	43.15	-8.1	2,095	-0.38%